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

聯詠

(3034)
可現股當沖
  • 股價
    503
  • 漲跌
    ▼1
  • 漲幅
    -0.20%
  • 成交量
    1,940
  • 產業
    上市 半導體類股
  • 1932人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯詠 (3034)籌碼相關-元大-大天母 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。

元大-大天母 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
2024/10/302501.0000.00503.0023,0490.07%
2024/10/291.2505.0100.00504.001.23,0760.04%
2024/10/250.5517.0000.00514.000.53,1460.02%
2024/10/2400.000520.00517.0003,1770.00%
2024/10/2300.000.1522.00518.00-0.13,2310.00%
2024/10/222521.001524.00525.0013,2510.03%
2024/10/2100.000.2527.73533.00-0.23,291-0.01%
2024/10/180.1522.000524.00523.000.13,2950.00%
2024/10/1600.001520.00521.00-13,387-0.03%
2024/10/1400.000516.00519.0003,4300.00%
2024/10/0900.003513.67510.00-33,538-0.08%
2024/10/081.1504.993508.00509.00-1.93,659-0.05%
2024/10/071.4512.441513.00510.000.43,7020.01%
2024/09/300.1517.9100.00518.000.13,7390.00%
2024/09/273522.0000.00510.0033,8240.08%
2024/09/260.1522.001526.00523.00-0.93,921-0.02%
2024/09/252.1525.003.1526.94514.00-13,961-0.03%
2024/09/231.1517.272.1523.33522.00-14,002-0.02%
2024/09/200.1515.0000.00509.000.14,0600.00%
2024/09/190.2510.671506.00506.00-0.94,085-0.02%
2024/09/185.2514.3800.00499.505.24,1180.13%
2024/09/161528.011530.00532.0004,0860.00%
2024/09/115.1523.1000.00534.005.14,2110.12%
2024/09/1000.000522.00523.0004,2170.00%
2024/09/090.1518.4600.00518.000.14,2230.00%
2024/09/060.2525.0000.00526.000.24,2440.00%
2024/09/058.1521.6400.00519.008.14,2840.19%
2024/09/040.4524.296522.67521.00-5.74,302-0.13%
2024/09/030537.0000.00532.0004,2450.00%
2024/09/021538.0000.00540.0014,2670.02%
2024/08/2900.001544.06551.00-14,387-0.02%
2024/08/280542.5000.00541.0004,4540.00%
2024/08/270545.0000.00547.0004,6060.00%
2024/08/230540.0000.00547.0004,7760.00%
2024/08/220545.0000.00549.0004,9140.00%
2024/08/210543.0000.00545.0005,0640.00%
2024/08/2000.001551.91552.00-15,143-0.02%
2024/08/191546.0000.00547.0015,2300.02%
2024/08/160.4533.0000.00533.000.45,2810.01%
2024/08/140.5529.004529.50529.00-3.65,383-0.07%
2024/08/131524.000.4527.00525.000.65,4100.01%
2024/08/120.2525.000526.00525.000.25,4220.00%
2024/08/0900.000512.00506.0005,4480.00%
2024/08/081.2487.253492.83495.50-1.85,458-0.03%
2024/08/0717.4489.683496.17495.5014.45,5090.26%
2024/08/061502.000.3501.00499.500.75,4670.01%
2024/08/050.6495.380.4495.75490.000.25,4640.00%
2024/08/021517.000523.00521.0015,5260.02%
2024/08/013535.0000.00536.0035,5030.05%
2024/07/310.3522.2700.00523.000.35,5110.01%
2024/07/300.4538.0000.00531.000.45,5140.01%
2024/07/2900.000548.00530.0005,5110.00%
2024/07/2300.000.9538.00541.00-0.95,529-0.02%
2024/07/221.2529.300.1530.00524.001.15,5390.02%
2024/07/193.2544.6300.00543.003.25,5130.06%
2024/07/181.3547.422548.00554.00-0.75,526-0.01%
2024/07/171553.000.1560.00554.0015,4830.02%
2024/07/160.4561.1500.00558.000.45,5200.01%
2024/07/151.1565.0500.00563.001.15,5830.02%
2024/07/1239.2570.2000.00567.0039.25,5690.70%
2024/07/114.2580.071573.00579.003.25,5600.06%
2024/07/105.5572.721571.01570.004.55,5820.08%
2024/07/0913.1604.191606.00604.0012.15,5000.22%
2024/07/080.1617.0000.00612.000.15,5490.00%
2024/07/050618.0000.00618.0005,5500.00%
2024/07/0400.002617.00620.00-25,593-0.04%
2024/07/0311610.5510616.00619.0015,5560.02%
2024/07/020622.501.1622.83624.00-1.15,476-0.02%
2024/07/011615.0014618.29620.00-135,376-0.24%
2024/06/2711603.2700.00606.00115,3330.21%
2024/06/2644599.0542611.74613.0025,4010.04%
2024/06/254.1604.9700.00604.004.15,3530.08%
2024/06/242.2608.642613.00617.000.25,3370.00%
2024/06/211611.100.1617.00618.000.95,3160.02%
2024/06/204621.7500.00619.0045,3120.08%
2024/06/1900.002627.50629.00-25,276-0.04%
2024/06/181624.000618.00617.0015,2610.02%
2024/06/1700.000.1614.00622.00-0.15,3170.00%
2024/06/1300.003.1613.61608.00-3.15,525-0.06%
2024/06/120604.002.1607.86607.00-2.15,510-0.04%
2024/06/111595.0000.00595.0015,5310.02%
2024/06/0700.001602.00606.00-15,575-0.02%
2024/06/062602.0000.00606.0025,6050.04%
2024/06/050.5605.0000.00605.000.55,6360.01%
2024/06/042.2594.101601.99595.001.25,7930.02%
2024/06/032.2596.0700.00598.002.25,7980.04%
2024/05/314.1599.290601.00593.004.15,7840.07%
2024/05/301.3606.770607.00605.001.35,6710.02%
2024/05/292.1617.681623.00611.001.15,6710.02%
2024/05/281626.001620.00623.0005,6700.00%
2024/05/271.1607.452.1625.41607.00-15,627-0.02%
2024/05/242.1610.2700.00610.002.15,6580.04%
2024/05/233.5619.004.4621.59624.00-0.95,603-0.02%
2024/05/222.1607.486607.83614.00-3.95,580-0.07%
2024/05/211610.001604.02606.0005,6090.00%
2024/05/201.1607.550.2602.01612.000.95,6470.02%
2024/05/1711589.8211.4596.20603.00-0.45,852-0.01%
2024/05/161589.003589.67591.00-26,010-0.03%
2024/05/159579.7800.00579.0096,0200.15%
2024/05/141.1579.181587.00583.000.16,0560.00%
2024/05/131.2581.575580.40587.00-3.86,074-0.06%
2024/05/101.3594.771592.00588.000.36,0080.01%
2024/05/093.2593.611.2594.92592.0025,9430.03%
2024/05/0810.1604.1300.00605.0010.15,8880.17%
2024/05/071635.0000.00640.0015,7590.02%
2024/05/0600.005.4636.63635.00-5.45,729-0.09%
2024/05/034.1628.985.1631.58634.00-15,730-0.02%
2024/05/021607.001616.00616.0005,6860.00%
2024/04/290614.007.3620.82625.00-7.35,641-0.13%
2024/04/2600.005.2600.23603.00-5.25,594-0.09%
2024/04/2500.001597.00597.00-15,590-0.02%
2024/04/2400.001604.00601.00-15,585-0.02%
2024/04/2312578.422581.00583.00105,6630.18%
2024/04/223.2590.31461583.32574.00-457.85,682-8.05% 大賣/鉅額交易
2024/04/1912.3594.700590.67588.0012.35,7530.21%
2024/04/182.2616.45390615.71615.00-387.85,712-6.79% 大賣/鉅額交易
2024/04/179621.22102611.59621.00-935,682-1.64% 大賣/
2024/04/162.2606.682.1610.88602.000.15,6530.00%
2024/04/1500.000.1618.00618.00-0.15,6150.00%
2024/04/1267.2635.164.2632.82630.00635,6121.12%
2024/04/1140603.501.1611.91615.0038.95,5460.70%
2024/04/103599.332.1606.60606.000.95,5280.02%
2024/04/0900.000.6593.67596.00-0.65,510-0.01%
2024/04/080.1595.141597.00591.00-0.95,484-0.02%
2024/04/0210595.0000.00594.00105,4650.18%
2024/04/013590.7000.00589.0035,4700.06%
2024/03/290.1598.414.2601.42604.00-4.15,439-0.08%
2024/03/2800.000.3589.00589.00-0.35,347-0.01%
2024/03/270587.002590.52591.00-25,350-0.04%
2024/03/261.2579.790580.00583.001.15,4350.02%
2024/03/253.2588.571589.00589.002.25,4320.04%
2024/03/221588.0000.00594.0015,4620.02%
2024/03/211599.004595.00596.00-35,462-0.05%
2024/03/204594.034.1607.00595.00-0.15,4590.00%
2024/03/197.1597.2711.1600.59596.00-45,427-0.07%
2024/03/1811591.1117.3605.55605.00-6.35,375-0.12%
2024/03/152.2574.321574.00570.001.25,2600.02%
2024/03/1413.2574.550575.00576.0013.25,2320.25%
2024/03/133584.003590.00584.0005,1670.00%
2024/03/1200.001590.00594.00-15,090-0.02%
2024/03/115.1581.830585.00582.005.15,0750.10%
2024/03/083.2612.125613.61592.00-1.95,034-0.04%
2024/03/070600.001597.00598.00-14,848-0.02%
2024/03/064.1584.542590.50594.002.14,7620.04%
2024/03/053.1591.941591.00593.002.14,7230.04%
2024/03/044.1592.282592.00592.002.14,7370.04%
2024/03/0116.4602.093609.67599.0013.34,6840.28%
2024/02/291594.1021595.43601.00-204,678-0.43%
2024/02/272597.0010.2600.39605.00-8.24,587-0.18%
2024/02/2600.001580.00584.00-14,417-0.02%
2024/02/236.1588.353592.94580.003.14,4060.07%
2024/02/2224583.1715572.47584.0094,3510.21%
2024/02/214.3568.9930568.23569.00-25.74,296-0.60%
2024/02/203.2594.4412.3599.16587.00-9.24,234-0.22%
2024/02/1932548.753.1537.31550.0028.94,0040.72%
2024/02/160.1513.004.2512.57514.00-4.23,854-0.11%
2024/02/1567500.283507.32506.00643,8431.66%
2024/02/0531501.325500.60506.00263,7790.69%
2024/02/020.1514.001514.00515.00-13,707-0.03%
2024/01/312507.5000.00511.0023,9150.05%
2024/01/3041.1509.740512.00508.0041.13,9421.04%
2024/01/2900.000.1515.00520.00-0.13,9970.00%
2024/01/2500.000.5526.00528.00-0.54,121-0.01%
2024/01/2400.001.1525.80526.00-1.14,273-0.03%
2024/01/2300.001.3520.46523.00-1.34,352-0.03%
2024/01/1810508.0000.00513.00104,4530.22%
2024/01/175.4511.181517.00511.004.44,4490.10%
2024/01/16116531.282534.50533.001144,3262.63% 大買/鉅額交易
2024/01/150.1529.004.2530.05534.00-4.14,300-0.10%
2024/01/1200.002.5510.40510.00-2.54,195-0.06%
2024/01/0800.000500.24500.0004,2020.00%
2024/01/051489.000492.75490.0014,1740.02%
2024/01/041.1493.1000.00495.001.14,1490.03%
2024/01/031.1501.180500.00499.501.14,1690.03%
2024/01/021513.0000.00510.0014,1740.02%
2023/12/290.2512.001515.00517.00-0.84,184-0.02%
2023/12/280510.000.4511.00510.00-0.34,190-0.01%
2023/12/270.2510.500513.00511.000.24,2090.00%
2023/12/260.2508.001509.97510.00-0.84,208-0.02%
2023/12/250.3504.000.2504.00504.000.14,2660.00%
2023/12/220.1503.001499.02506.00-0.94,297-0.02%
2023/12/212.8497.550493.00494.502.74,2770.06%
2023/12/2000.001512.00514.00-14,182-0.02%
2023/12/191510.000513.00510.0014,1390.02%
2023/12/180519.002.1521.83519.00-2.14,103-0.05%
2023/12/150514.001516.00515.00-14,107-0.02%
2023/12/140.1513.901517.00516.00-0.94,117-0.02%
2023/12/1200.000.3511.00514.00-0.34,211-0.01%
2023/12/1100.005509.00510.00-54,255-0.12%
2023/12/080508.000.1509.29508.00-0.14,2900.00%
2023/12/071.1508.813.1507.94509.00-2.14,317-0.05%
2023/12/0600.002.5510.00511.00-2.54,337-0.06%
2023/12/050.1505.0000.00503.000.14,3520.00%
2023/11/290.2510.001511.00512.00-0.84,390-0.02%
2023/11/2800.000.8500.00502.00-0.84,341-0.02%
2023/11/271.1511.591.1513.95503.000.14,3210.00%
2023/11/2400.001.7499.12500.00-1.74,229-0.04%
2023/11/2300.001500.00496.00-14,216-0.02%
2023/11/220.2495.5000.00499.000.24,2090.00%
2023/11/210.1492.502494.50492.50-1.94,203-0.05%
2023/11/201488.036488.50491.50-54,188-0.12%
2023/11/171.1491.551.1493.69495.0004,1460.00%
2023/11/163484.333489.17485.0004,1260.00%
2023/11/151491.501496.50491.5004,1290.00%
2023/11/1400.003490.99489.00-34,123-0.07%
2023/11/100.1480.000482.00481.500.14,1490.00%
2023/11/0900.000489.00483.0004,1360.00%
2023/11/088.1475.771469.54477.507.14,1010.17%
2023/11/070.1495.213.1500.33499.00-2.93,946-0.07%
2023/11/063496.0010.1490.48496.00-7.13,928-0.18%
2023/11/039.5481.581482.50478.008.53,9840.21%
2023/11/022475.518.3479.09485.00-6.23,998-0.16%
2023/11/016465.833.8467.74470.002.23,9030.06%
2023/10/311456.501.2457.22454.50-0.23,7650.00%
2023/10/3000.0051.8449.80452.00-51.83,723-1.39%
2023/10/262428.0000.00429.5023,7370.05%
2023/10/251440.002438.49435.50-13,729-0.03%
2023/10/2300.001441.50430.50-13,741-0.03%
2023/10/2000.002440.00440.00-23,732-0.05%
2023/10/191.1438.270.2435.50438.500.93,7260.02%
2023/10/1800.001438.45436.00-13,727-0.03%
2023/10/170431.0010431.00430.00-103,696-0.27%
2023/10/161428.5200.00431.5013,7250.03%
2023/10/130435.501435.00436.50-13,751-0.03%
2023/10/1100.001437.51437.00-13,800-0.03%
2023/10/060433.5000.00431.5003,8050.00%
2023/10/050439.002437.29440.50-23,818-0.05%
2023/10/041425.5000.00431.5013,9400.03%
2023/10/030433.0000.00431.0004,0180.00%
2023/10/0200.000425.50428.0004,0570.00%
2023/09/281422.0000.00423.0014,1320.02%
2023/09/2611.1428.4100.00427.0011.14,1710.27%
2023/09/253.1435.111443.45440.002.14,2300.05%
2023/09/221436.0000.00437.5014,4080.02%
2023/09/2110433.000.3428.00433.009.74,4320.22%
2023/09/202435.2616440.81431.50-144,435-0.32%
2023/09/193441.670.2437.91445.502.84,4200.06%
2023/09/182.1455.331457.47447.501.14,3660.02%
2023/09/1511459.825.3458.63464.005.74,3540.13%
2023/09/1410447.9913.5449.32449.50-3.44,251-0.08%
2023/09/131437.0015.1438.00438.50-14.14,220-0.33%
2023/09/125433.505431.80434.0004,2510.00%
2023/09/081421.002426.50427.50-14,306-0.02%
2023/09/0700.002.1427.45427.00-2.14,318-0.05%
2023/09/0630425.500.3423.00425.0029.74,3230.69%
2023/09/056420.004.1417.09422.001.94,3590.04%
2023/09/042402.500.1408.00410.501.94,3450.04%
2023/09/010402.501403.00403.00-14,384-0.02%
2023/08/310.1402.500.1402.25399.5004,4090.00%
2023/08/300397.000398.00397.0004,4320.00%
2023/08/2800.001.1395.08393.50-1.14,499-0.02%
2023/08/2500.002392.25392.50-24,561-0.04%
2023/08/249390.391390.00390.0084,5890.17%
2023/08/221.2385.1900.00382.501.24,6470.03%
2023/08/180388.5000.00386.0004,6980.00%
2023/08/170390.1700.00388.5004,6660.00%
2023/08/160.2392.5000.00389.500.24,6680.00%
2023/08/151390.001392.00390.0004,6410.00%
2023/08/143388.8400.00390.5034,6620.06%
2023/08/110395.500.1395.50395.00-0.14,7340.00%
2023/08/103.2394.601394.50393.502.24,7340.05%
2023/08/095.2396.911405.00397.004.24,7760.09%
2023/08/086.2417.681427.77417.505.24,6650.11%
2023/08/071.1423.0900.00427.501.14,6660.02%
2023/08/042427.7500.00425.0024,8270.04%
2023/08/021.1433.200.1437.50432.0014,8730.02%
2023/08/011434.008435.38437.00-74,858-0.14%
2023/07/311.2426.735.2434.70424.00-44,766-0.08%
2023/07/280.1414.0000.00416.500.14,6950.00%
2023/07/273.2409.144410.50415.00-0.84,685-0.02%
2023/07/261406.5000.00406.5014,6860.02%
2023/07/2500.001411.50408.00-14,725-0.02%
2023/07/240.1407.420.1407.00405.5004,7660.00%
2023/07/210.1410.0000.00408.000.14,8170.00%
2023/07/201.1409.5600.00409.501.14,8920.02%
2023/07/192411.2500.00404.5024,8970.04%
2023/07/181410.5100.00410.0014,8790.02%
2023/07/171406.0000.00406.0014,8560.02%
2023/07/146407.6711404.64409.00-54,847-0.10%
2023/07/131397.003399.50399.00-24,821-0.04%
2023/07/1212.3392.941395.00394.5011.34,7760.24%
2023/07/118.2397.7000.00397.008.24,7520.17%
2023/07/102434.270.1433.25430.501.94,6360.04%
2023/07/063433.8400.00435.5034,6310.06%
2023/07/051440.051440.00438.5004,5880.00%
2023/07/040.2440.0025436.86440.50-24.84,554-0.54%
2023/07/0313422.392.2424.95425.0010.84,5760.24%
2023/06/3021.4427.691427.00426.5020.44,6130.44%
2023/06/290.1460.502463.75456.00-1.94,464-0.04%
2023/06/2800.002457.75459.00-24,539-0.04%
2023/06/271450.001456.00452.0004,5460.00%
2023/06/2600.001451.50450.00-14,538-0.02%
2023/06/212444.000.1445.50450.001.94,5710.04%
2023/06/202452.5000.00449.0024,5650.04%
2023/06/191452.000.3456.00455.000.74,5970.02%
2023/06/160455.002455.50458.00-24,555-0.04%
2023/06/153.1450.011449.00450.002.14,5100.05%
2023/06/140.1462.0800.00460.500.14,5360.00%
2023/06/1300.001.2465.95466.50-1.24,576-0.03%
2023/06/120461.500.1457.50455.0004,6200.00%
2023/06/092.1464.554.8464.29463.00-2.74,615-0.06%
2023/06/0800.0011.1454.03455.50-11.14,603-0.24%
2023/06/071.1454.774.2453.59456.00-3.14,617-0.07%
2023/06/061.1441.365.2442.46444.50-4.14,589-0.09%
2023/06/051.1438.003437.50438.00-24,618-0.04%
2023/06/021430.502.1429.48431.00-1.14,652-0.02%
2023/06/012420.003423.67424.00-14,710-0.02%
2023/05/310425.006.2426.96425.50-6.14,726-0.13%
2023/05/301.1418.121423.00423.500.14,7220.00%
2023/05/291423.505.1424.06423.50-44,777-0.08%
2023/05/260.1418.003419.33416.50-2.94,888-0.06%
2023/05/250414.5010418.00414.00-104,933-0.20%
2023/05/2410405.5000.00407.50104,9640.20%
2023/05/2300.000.5409.00409.00-0.55,055-0.01%
2023/05/220406.0000.00408.0005,1110.00%
2023/05/191406.012407.75407.00-15,133-0.02%
2023/05/181.1408.342.2406.93407.50-1.15,180-0.02%
2023/05/172.1400.571400.00400.501.15,2470.02%
2023/05/160406.003406.83406.00-35,300-0.06%
2023/05/153.2399.0900.00400.503.25,3310.06%
2023/05/125.1409.3600.00411.005.15,3270.10%
2023/05/118418.121425.50415.5075,3840.13%
2023/05/1012.1431.1413.2437.66424.00-1.15,638-0.02%
2023/05/096.3418.7200.00417.006.35,5700.11%
2023/05/083431.332434.00429.0015,5600.02%
2023/05/041424.011423.00423.0005,7190.00%
2023/05/030425.000.1426.00426.50-0.15,8110.00%
2023/05/021429.003.2426.44425.50-2.25,948-0.04%
2023/04/281416.9900.00418.5016,0180.02%
2023/04/270415.0026403.33410.50-265,989-0.43%
2023/04/256.5418.722.7412.59409.003.85,9530.06%
2023/04/240.2434.1445433.51438.50-44.85,936-0.75%
2023/04/213439.660437.50436.0035,9950.05%
2023/04/203446.1700.00445.0036,0970.05%
2023/04/191452.501453.00450.0006,2180.00%
2023/04/181452.502454.00451.00-16,330-0.02%
2023/04/170457.504457.38458.00-46,416-0.06%
2023/04/141458.992458.50459.00-16,532-0.02%
2023/04/132451.2500.00450.0026,6660.03%
2023/04/1200.0030458.53455.50-306,683-0.45%
2023/04/1150.2461.504.1458.09463.5046.16,6890.69%
2023/04/1052.4448.062.1448.72447.5050.36,6690.75%
2023/04/0700.006439.08439.00-66,821-0.09%
2023/04/061439.001435.01435.5006,8170.00%
2023/03/311429.00105423.93431.50-1046,737-1.54% 大賣/鉅額交易
2023/03/302414.750416.00415.0026,7360.03%
2023/03/29103.1415.2000.00414.00103.16,8121.51% 大買/鉅額交易
2023/03/280426.830.1425.00425.50-0.16,8600.00%
2023/03/272430.751.1430.68430.500.97,0050.01%
2023/03/242435.251436.47436.5017,1420.01%
2023/03/2300.000.6431.50433.00-0.67,147-0.01%
2023/03/221.1432.490.2432.50430.500.97,1720.01%
2023/03/2100.000431.00429.0007,1410.00%
2023/03/200.5429.5000.00430.000.57,1580.01%
2023/03/1700.004.2426.62434.50-4.27,157-0.06%
2023/03/161409.505.3409.56417.50-4.37,136-0.06%
2023/03/157429.0029.1430.31418.00-22.17,188-0.31%
2023/03/140422.250.3420.83420.00-0.37,2040.00%
2023/03/1311.1419.102420.00428.009.17,2340.13%
2023/03/1017.1424.670426.50424.0017.17,2060.24%
2023/03/091429.0018430.17428.00-177,205-0.24%
2023/03/081424.006427.17429.50-57,242-0.07%
2023/03/0700.0022422.07430.50-227,206-0.31%
2023/03/061421.4629423.36422.00-287,140-0.39%
2023/03/030411.0010412.95410.50-107,077-0.14%
2023/03/024409.0100.00409.5047,0840.06%
2023/03/0121414.554413.75415.50177,0550.24%
2023/02/244406.2516.6410.76407.50-12.67,012-0.18%
2023/02/232409.764413.00409.00-26,914-0.03%
2023/02/224.1412.4820.3416.19409.00-16.26,947-0.23%
2023/02/211417.507.1421.79425.00-6.16,990-0.09%
2023/02/200.1407.013.2407.47407.50-3.16,970-0.05%
2023/02/171.2404.331405.50404.500.26,9580.00%
2023/02/162398.525399.30402.00-36,993-0.04%
2023/02/153394.674398.75398.00-17,132-0.01%
2023/02/1424397.0024394.23398.5007,3270.00%
2023/02/132382.012384.00380.5007,3300.00%
2023/02/1022383.003383.67383.50197,3780.26%
2023/02/090.4387.0600.00381.500.47,3370.00%
2023/02/0814.2390.614.1390.87390.0010.17,2400.14%
2023/02/071366.005364.20364.00-46,950-0.06%
2023/02/061359.0000.00356.0016,8440.01%
2023/02/030.1360.0000.00363.000.16,7950.00%
2023/02/021356.002359.50361.00-16,735-0.01%
2023/02/0100.001359.94353.50-16,685-0.02%
2023/01/310.1359.504361.62355.00-46,599-0.06%
2023/01/300350.002352.00351.00-26,480-0.03%
2023/01/170346.501.2347.75348.00-1.26,437-0.02%
2023/01/1300.001345.00346.00-16,440-0.02%
2023/01/125344.501348.50344.5046,4220.06%
2023/01/1100.001350.00350.50-16,390-0.02%
2023/01/1011344.0414345.96347.00-36,418-0.05%
2023/01/099346.1749344.21348.50-406,361-0.63%
2023/01/0600.008.1348.56352.00-8.16,281-0.13%
2023/01/0500.004339.25339.00-46,188-0.06%
2023/01/0441336.322.2335.16335.5038.96,1550.63%
2023/01/036324.0812326.75334.50-66,088-0.10%
2022/12/301.1317.384.1320.10315.50-35,950-0.05%
2022/12/297308.086312.83317.5015,9410.02%
2022/12/285311.002312.50309.0035,9650.05%
2022/12/272.1317.8812.4316.74319.00-10.35,944-0.17%
2022/12/261307.001305.00306.5005,7700.00%
2022/12/2300.0020.1300.00301.50-20.15,794-0.35%
2022/12/221298.503304.50302.00-25,818-0.03%
2022/12/213.1298.030298.50298.003.15,7780.05%
2022/12/201.2300.391305.00300.000.25,6980.00%
2022/12/191305.522309.75309.00-15,612-0.02%
2022/12/163.1308.326311.50314.50-2.95,454-0.05%
2022/12/151.3307.924307.00308.50-2.75,383-0.05%
2022/12/141302.002.2302.21307.00-1.25,387-0.02%
2022/12/1300.001.1296.52295.50-1.15,388-0.02%
2022/12/123293.510.2297.00296.502.85,4030.05%
2022/12/0900.003.1300.83299.00-3.15,433-0.06%
2022/12/083297.1700.00297.5035,4260.06%
2022/12/073304.175302.90305.00-25,379-0.04%
2022/12/061294.4900.00298.5015,2720.02%
2022/12/050298.502299.75300.50-25,206-0.04%
2022/12/021294.501295.50299.0005,2020.00%
2022/12/013.1297.502.1301.45297.0015,2320.02%
2022/11/303.1292.9900.00298.503.15,1890.06%
2022/11/291290.001291.50293.0005,1840.00%
2022/11/281.2291.960.3293.50291.500.95,1980.02%
2022/11/255296.1000.00294.5055,2300.10%
2022/11/241301.962.2300.84302.00-1.15,231-0.02%
2022/11/231296.500.3292.50291.000.75,1980.01%
2022/11/221291.000.2294.00295.000.85,1910.02%
2022/11/211299.992.1297.03298.00-1.15,174-0.02%
2022/11/1856.2307.3952.2304.21301.5045,1730.08%
2022/11/1714.1305.7818304.28307.00-3.95,084-0.08%
2022/11/1615.2303.033.2306.91307.00124,9610.24%
2022/11/150298.403300.67301.00-34,887-0.06%
2022/11/141.6296.442.1295.38298.00-0.54,889-0.01%
2022/11/115.3302.2513.2302.30298.00-84,831-0.16%
2022/11/102.1289.2618.1289.39290.00-164,679-0.34%
2022/11/092.1277.6517.2284.12285.00-154,429-0.34%
2022/11/081267.504.1263.40259.50-3.14,338-0.07%
2022/11/0700.003.2255.05255.50-3.24,291-0.07%
2022/11/0400.003246.67247.50-34,337-0.07%
2022/11/031243.0000.00245.0014,4130.02%
2022/10/311241.0000.00241.0014,6250.02%
2022/10/270239.502240.00241.00-24,689-0.04%
2022/10/260235.0000.00235.0004,7790.00%
2022/10/250.2237.501.1239.10235.50-14,815-0.02%
2022/10/201241.0000.00245.5014,8270.02%
2022/10/1900.002246.00244.00-24,821-0.04%
2022/10/183252.0000.00243.0034,7950.06%
2022/10/172239.503.1246.68249.00-14,785-0.02%
2022/10/142240.751244.50242.5014,7790.02%
2022/10/131238.001239.96233.0004,8410.00%
2022/10/120.1238.005.1233.07237.00-54,832-0.10%
2022/10/0700.002240.00238.50-24,849-0.04%
2022/10/061237.0000.00240.5014,9010.02%
2022/10/0500.005237.90238.50-54,951-0.10%
2022/10/047228.000.2228.50228.006.95,1210.13%
2022/10/030.1218.111217.02217.50-0.95,235-0.02%
2022/09/301211.0013216.27219.00-125,390-0.22%
2022/09/294217.001214.01213.5035,4590.06%
2022/09/281.1216.4700.00214.501.15,5580.02%
2022/09/271.1223.952226.00223.50-0.95,569-0.02%
2022/09/267.4226.601223.00222.506.45,6450.11%
2022/09/230.1237.000237.50235.500.15,7090.00%
2022/09/223.1236.972238.00239.501.15,7660.02%
2022/09/210244.5000.00243.5005,7680.00%
2022/09/2012.2244.491244.50243.5011.25,7990.19%
2022/09/191249.050.1252.58249.5015,7790.02%
2022/09/161257.501255.50253.0005,7910.00%
2022/09/151262.972263.25260.50-15,838-0.02%
2022/09/141256.0110.1257.00258.00-95,980-0.15%
2022/09/131266.001264.00263.0006,0330.00%
2022/09/122262.502.2265.82266.50-0.26,1140.00%
2022/09/081250.501258.50259.0006,2000.00%
2022/09/060.1251.000.1252.00251.5006,1470.00%
2022/09/050250.0000.00252.5006,1680.00%
2022/09/0200.001.1263.55258.50-1.16,149-0.02%
2022/09/012257.751.5260.53258.500.66,1440.01%
2022/08/311255.001260.50263.5006,1490.00%
2022/08/301258.511261.00258.5006,1270.00%
2022/08/292.2258.140.4258.79259.001.86,1370.03%
2022/08/261271.991269.50265.0006,1340.00%
2022/08/251268.003268.00269.50-26,149-0.03%
2022/08/241.4261.501262.50260.000.46,1800.01%
2022/08/233262.001262.00261.0026,2220.03%
2022/08/221270.5000.00266.0016,2460.02%
2022/08/191272.000.1270.50270.0016,2700.02%
2022/08/1810.2261.031.1266.79267.009.16,2400.15%
2022/08/171263.5000.00265.0016,2400.02%
2022/08/161267.5000.00262.0016,2200.02%
2022/08/1512261.548263.56267.5046,2380.06%
2022/08/125.1259.369260.72261.50-3.96,210-0.06%
2022/08/1151256.5256.2257.67257.50-5.26,208-0.08%
2022/08/1012.3247.1600.00245.5012.36,1550.20%
2022/08/092257.503258.84260.00-16,106-0.02%
2022/08/0812251.6710.4250.15256.501.76,1090.03%
2022/08/055.1248.212.1250.19247.5036,0060.05%
2022/08/0418.2243.824247.88247.0014.26,0220.24%
2022/08/035247.506247.42249.50-15,979-0.02%
2022/08/0210.3248.722251.00250.508.36,0170.14%
2022/08/0110260.500.5261.00262.009.55,9740.16%
2022/07/291263.482265.50265.00-15,970-0.02%
2022/07/2810.1262.4900.00262.5010.15,9910.17%
2022/07/270.2259.7500.00264.500.26,0370.00%
2022/07/254.1262.5320262.00262.00-15.96,210-0.26%
2022/07/221.1265.9500.00266.001.16,2780.02%
2022/07/212.2261.932266.75269.500.26,3040.00%
2022/07/202.3257.262.2258.30258.000.26,2630.00%
2022/07/190248.0000.00250.5006,2050.00%
2022/07/182.1248.1013.4249.28249.00-11.36,242-0.18%
2022/07/151.4238.184.2242.95245.00-2.86,238-0.04%
2022/07/141240.004239.25241.00-36,162-0.05%
2022/07/1320.2244.285241.70238.5015.26,0960.25%
2022/07/1214.6239.922239.00234.5012.66,0010.21%
2022/07/112298.257.4299.60300.50-5.45,766-0.09%
2022/07/084.4292.6211.4294.84300.00-75,643-0.12%
2022/07/077277.1410274.50279.50-35,501-0.05%
2022/07/0613.1281.582278.00278.0011.15,4620.20%
2022/07/055.6297.457291.64292.00-1.45,366-0.03%
2022/07/041293.501.2295.46296.00-0.15,3170.00%
2022/07/019.3295.2810296.75288.50-0.75,270-0.01%
2022/06/303.1303.991305.00302.002.15,2050.04%
2022/06/292309.763310.33310.00-15,131-0.02%
2022/06/2819.1318.521321.00315.0018.15,0560.36%
2022/06/276330.3410327.00330.00-45,012-0.08%
2022/06/248.1325.260327.00325.008.14,9960.16%
2022/06/231324.996322.84326.00-54,994-0.10%
2022/06/225.1322.082.2325.55321.002.94,9290.06%
2022/06/212.7339.440345.00346.002.74,8480.06%
2022/06/208.1347.840342.00341.5084,8290.17%
2022/06/1711.3353.307354.43352.004.34,8660.09%
2022/06/161.1368.5400.00366.501.14,8250.02%
2022/06/157.3375.9900.00372.507.34,8910.15%
2022/06/1424372.714.5372.22379.0019.54,9300.40%
2022/06/136.1380.3000.00379.506.14,9460.12%
2022/06/104.1392.681393.00393.003.14,9420.06%
2022/06/096399.750.1400.00398.505.94,9430.12%
2022/06/080.1404.501404.50405.00-14,933-0.02%
2022/06/072.1400.5900.00401.002.14,9580.04%
2022/06/0600.002.1403.64406.50-2.14,962-0.04%
2022/06/021.3403.3300.00401.001.35,0100.03%
2022/06/011.8409.882.1413.98410.00-0.25,0270.00%
2022/05/310405.501404.50406.00-14,975-0.02%
2022/05/302.2402.9900.00404.002.24,9640.04%
2022/05/271399.5019.2397.93400.00-18.24,966-0.37%
2022/05/263387.831.2393.67387.501.95,0210.04%
2022/05/250384.501390.50389.00-15,073-0.02%
2022/05/244388.768385.25384.50-45,140-0.08%
2022/05/238.2395.254394.75393.004.25,2190.08%
2022/05/207.2403.463.2403.70401.5045,2150.08%
2022/05/195395.609397.50402.50-45,238-0.08%
2022/05/186.6396.554397.38395.002.65,2700.05%
2022/05/1710.1394.812.5395.50394.507.65,3130.14%
2022/05/1620394.6700.00391.50205,3590.37%
2022/05/1300.002396.75399.00-25,369-0.04%
2022/05/1200.005392.00388.50-55,461-0.09%
2022/05/115387.003392.17391.5025,4720.04%
2022/05/105380.409.1386.01390.50-4.15,522-0.07%
2022/05/0911380.3800.00378.00115,5410.20%
2022/05/068391.941394.00391.0075,5660.13%
2022/05/052.2400.0615398.90401.00-12.85,606-0.23%
2022/05/0410.3396.173396.67395.007.35,5820.13%
2022/05/036.1401.022403.50403.504.15,5640.07%
2022/04/2945.2403.0110.1400.82398.5035.15,5870.63%
2022/04/280.1383.0015.1379.03382.50-155,432-0.28%
2022/04/2710.2360.633357.77363.507.25,3630.13%
2022/04/264378.001377.00376.0035,2690.06%
2022/04/2515.3374.835376.40374.5010.35,2900.19%
2022/04/222391.2500.00387.0025,2590.04%
2022/04/212399.251.7400.59401.500.35,2380.01%
2022/04/201.3402.9600.00405.501.35,2440.02%
2022/04/191410.001405.50402.0005,2580.00%
2022/04/180406.502405.50405.50-25,292-0.04%
2022/04/151404.501401.00400.0005,3170.00%
2022/04/142.1410.244413.50414.00-1.95,371-0.04%
2022/04/131408.5013.2408.58410.00-12.25,405-0.22%
2022/04/129394.1727395.48398.00-185,451-0.33%
2022/04/114.5393.164395.63390.500.55,4270.01%
2022/04/082.2402.073404.67403.00-0.95,410-0.02%
2022/04/073.2406.913411.00400.000.25,4040.00%
2022/04/061.4417.7500.00415.001.45,3250.03%
2022/04/011421.001424.50427.5005,2850.00%
2022/03/306.1426.562.1426.05424.5045,3140.07%
2022/03/296.1422.4800.00420.506.15,3490.11%
2022/03/283.1422.181425.00425.002.15,3740.04%
2022/03/252438.507439.21435.50-55,413-0.09%
2022/03/2410.2433.9500.00434.5010.25,4710.19%
2022/03/233.1441.237441.71445.00-3.95,489-0.07%
2022/03/2214.7437.417440.29434.507.75,5830.14%
2022/03/2111.3451.171453.49450.5010.25,5040.19%
2022/03/189.1460.8100.00456.509.15,5070.17%
2022/03/1700.000.2466.50467.00-0.25,5120.00%
2022/03/160.3450.461448.50452.50-0.75,483-0.01%
2022/03/153455.1700.00451.5035,5020.05%
2022/03/141461.501467.00463.0005,5860.00%
2022/03/111464.006467.08466.50-55,694-0.09%
2022/03/100.1467.504464.50468.00-3.95,762-0.07%
2022/03/0900.006.1455.79452.50-6.15,797-0.11%
2022/03/088.1454.711.8453.94452.506.35,8790.11%
2022/03/074.1456.856457.83456.50-1.95,922-0.03%
2022/03/042475.750475.00474.0025,9550.03%
2022/03/031483.505482.10480.00-46,025-0.07%
2022/03/022.1475.671475.50477.001.16,0750.02%
2022/03/012478.504.2469.02481.00-2.26,089-0.04%
2022/02/251458.0400.00456.5016,0110.02%
2022/02/241.3455.582.2459.57456.00-0.96,011-0.01%
2022/02/233463.6812.5461.24463.50-9.55,972-0.16%
2022/02/226.6449.5900.00452.006.65,9800.11%
2022/02/213.3450.642.5453.80453.500.86,0630.01%
2022/02/1817.2443.670.1448.00446.5017.16,2560.27%
2022/02/176.2453.0312452.00450.50-5.86,281-0.09%
2022/02/163458.5000.00456.0036,3990.05%
2022/02/155.1458.415455.20453.000.16,4110.00%
2022/02/143.1451.521466.00454.502.16,4040.03%
2022/02/114462.7500.00468.0046,3350.06%
2022/02/101.1465.390.1470.00467.001.16,3900.02%
2022/02/093459.1700.00462.0036,5580.05%
2022/02/083.4453.0300.00453.003.46,8120.05%
2022/02/072.5459.9500.00456.502.56,7620.04%
2022/01/260.1472.0000.00471.000.16,7010.00%
2022/01/252.1474.9200.00473.002.16,7130.03%
2022/01/241479.110.9485.13490.500.16,7070.00%
2022/01/213.4495.6800.00494.503.46,7020.05%
2022/01/200.2501.2300.00503.000.26,7570.00%
2022/01/191505.001504.00506.0006,7510.00%
2022/01/181508.952.1510.48510.00-1.16,770-0.02%
2022/01/174499.012.2497.36501.001.86,7450.03%
2022/01/141.1489.733.3491.07494.50-2.16,769-0.03%
2022/01/130.2498.751.1498.64498.00-0.96,819-0.01%
2022/01/122.3503.072508.50508.000.36,8260.00%
2022/01/116.1514.286513.00508.000.16,8330.00%
2022/01/101507.0000.00510.0016,8360.01%
2022/01/071.2522.332.2514.09507.00-16,881-0.01%
2022/01/060.1513.451511.04517.00-0.96,871-0.01%
2022/01/051.4518.232.4526.29520.00-16,855-0.01%
2022/01/041535.003.1537.87532.00-2.16,861-0.03%
2022/01/031.1535.8200.00538.001.16,8500.02%
2021/12/3000.001540.90539.00-16,885-0.01%
2021/12/2900.003.1534.99534.00-3.16,890-0.05%
2021/12/2800.002537.00537.00-26,974-0.03%
2021/12/271535.006532.17531.00-56,984-0.07%
2021/12/247.2535.932535.50530.005.27,0280.07%
2021/12/239537.678.1534.86538.000.97,0830.01%
2021/12/224532.253532.00532.0017,0910.01%
2021/12/211525.008.3529.98535.00-7.37,079-0.10%
2021/12/201.3523.806524.49528.00-4.87,042-0.07%
2021/12/173529.673.1530.55531.00-0.16,9930.00%
2021/12/168.3527.316.4525.34534.001.96,9570.03%
2021/12/151510.005508.60512.00-46,861-0.06%
2021/12/148.2509.404.2504.82502.0046,8530.06%
2021/12/1315.2523.1012.2519.86520.0036,8260.04%
2021/12/105.2507.424.3510.65508.000.96,7800.01%
2021/12/092.1512.335.2509.88512.00-3.16,777-0.05%
2021/12/088518.7511.1518.80519.00-3.16,749-0.05%
2021/12/0712510.674.9510.07513.007.16,7430.11%
2021/12/062501.505.3502.50505.00-3.36,645-0.05%
2021/12/037495.6436490.82493.00-296,613-0.44%
2021/12/022491.502.2488.39486.00-0.26,6070.00%
2021/12/013.4478.005.1481.08482.50-1.76,655-0.03%
2021/11/307465.503472.50465.5046,5840.06%
2021/11/2915.1469.466.1466.48470.0096,5650.14%
2021/11/262466.245.1465.53462.50-3.16,565-0.05%
2021/11/254474.134.1474.27473.00-0.16,5610.00%
2021/11/248.1480.600.1483.00480.5086,6130.12%
2021/11/235480.707.1484.14485.50-2.16,719-0.03%
2021/11/224488.506492.17489.50-26,713-0.03%
2021/11/1925487.5425489.95483.0006,7710.00%
2021/11/184.2496.179.2499.51493.50-56,765-0.07%
2021/11/1719490.9216.2490.59490.502.86,6840.04%
2021/11/164.1472.682474.25470.002.16,5040.03%
2021/11/1518471.304.3469.02470.0013.76,5120.21%
2021/11/124.2451.115452.49451.50-0.86,464-0.01%
2021/11/113.1442.353.2443.23443.0006,4740.00%
2021/11/106452.7730.1452.60452.00-246,501-0.37%
2021/11/0927.4460.1943.4455.66461.00-166,504-0.25%
2021/11/0841458.9821461.25456.50206,4170.31%
2021/11/05126.2441.5822.9433.55448.00103.36,2691.65% 大買/鉅額交易
2021/11/0400.001411.50407.50-16,019-0.02%
2021/11/032414.006.1413.00413.50-4.16,107-0.07%
2021/11/0212.1414.7400.00405.5012.16,2480.19%
2021/11/014423.850425.50418.5046,4050.06%
2021/10/295415.627.1416.42415.50-2.16,517-0.03%
2021/10/2813409.624417.00410.5096,6190.14%
2021/10/274409.382408.75408.5026,9910.03%
2021/10/263.1409.569408.56409.00-5.97,147-0.08%
2021/10/252399.023402.67400.00-17,252-0.01%
2021/10/2215.2397.967397.79405.008.27,4690.11%
2021/10/213400.674411.23395.50-17,730-0.01%
2021/10/201404.501405.00399.0007,6800.00%
2021/10/191402.485.1398.97401.00-4.17,711-0.05%
2021/10/151385.4913.1384.05390.50-12.17,897-0.15%
2021/10/146370.769372.56372.00-37,975-0.04%
2021/10/134373.002.5375.20371.501.57,9620.02%
2021/10/127378.571378.00372.0067,9570.08%
2021/10/084394.741397.00389.0037,9230.04%
2021/10/075399.2023397.79396.00-187,985-0.23%
2021/10/062397.250.1395.00391.001.98,0210.02%
2021/10/052.2393.071.1394.29397.501.18,0520.01%
2021/10/041.2400.5050400.40399.50-48.88,091-0.60%
2021/10/013404.3653405.31404.50-508,143-0.61%
2021/09/301409.904410.13410.00-38,201-0.04%
2021/09/295.3413.261412.50406.504.38,1560.05%
2021/09/286426.6700.00424.0068,1670.07%
2021/09/274429.756430.67434.50-28,188-0.02%
2021/09/244427.892431.00426.0028,1940.02%
2021/09/234430.506.1432.32426.50-2.18,292-0.02%
2021/09/227.1416.626418.08422.001.18,2560.01%
2021/09/172.1428.672431.75428.500.18,2500.00%
2021/09/168.2431.787.1436.25429.001.18,2620.01%
2021/09/157.1435.032442.50431.005.18,2700.06%
2021/09/1428442.2522443.91440.0068,3130.07%
2021/09/137.3446.161450.00444.006.38,4400.07%
2021/09/10121.4450.788.6448.21454.00112.88,5641.32% 大買/鉅額交易
2021/09/091.4433.8624426.06433.50-22.68,524-0.26%
2021/09/087.3427.637430.14425.500.38,5480.00%
2021/09/073.2434.384438.75431.00-0.88,551-0.01%
2021/09/0617.6436.4410434.05430.007.68,5630.09%
2021/09/032456.5000.00456.5028,4740.02%
2021/09/0211.5463.091.1469.27456.5010.48,5240.12%
2021/09/013.2455.3413.1455.43463.00-9.98,498-0.12%
2021/08/3114.1449.3948449.94449.00-33.98,511-0.40%
2021/08/3018.2446.047449.79454.5011.28,5270.13%
2021/08/2755.3446.7546446.39446.009.38,4550.11%
2021/08/265466.5855462.96459.50-508,428-0.59%
2021/08/258458.7541.1463.75469.00-33.18,509-0.39%
2021/08/2412.9466.555472.70461.007.98,5890.09%
2021/08/232477.505477.70480.50-38,648-0.03%
2021/08/204472.888475.25470.00-48,754-0.05%
2021/08/197.2476.9124484.90470.50-16.88,799-0.19%
2021/08/1827.1466.663.1475.93491.50248,7680.27%
2021/08/1721.2488.2133.2486.71474.00-128,818-0.14%
2021/08/163.1505.454505.77506.00-0.98,868-0.01%
2021/08/136515.171509.06509.0058,9740.06%
2021/08/121.2528.502528.00527.00-0.89,230-0.01%
2021/08/1123.1521.222529.00519.0021.19,4790.22%
2021/08/1010.2533.342.4536.38531.007.89,7040.08%
2021/08/0910.2545.839.1541.90538.001.19,8070.01%
2021/08/0610.5564.009.2565.62560.001.49,9180.01%
2021/08/0511576.3610.3572.75570.000.710,0460.01%
2021/08/047.1544.657.3549.78562.00-0.210,3400.00%
2021/08/039546.339.1547.44545.00-0.110,5810.00%
2021/08/0240547.0031.7548.53541.008.310,6170.08%
2021/07/308.2512.9811.7515.71511.00-3.510,454-0.03%
2021/07/292497.509.1502.03503.00-7.110,501-0.07%
2021/07/2831.1491.6915495.10490.001610,5710.15%
2021/07/275.3523.9950.4519.16522.00-45.110,575-0.43%
2021/07/262492.004499.38492.00-210,462-0.02%
2021/07/237.2493.156500.67489.001.210,5400.01%
2021/07/2212.7499.4416495.59497.50-3.310,644-0.03%
2021/07/2110482.562483.50478.50810,7620.07%
2021/07/2014.1488.995490.00483.009.110,7500.08%
2021/07/190499.501503.97503.00-110,706-0.01%
2021/07/161.5497.676500.75499.50-4.510,778-0.04%
2021/07/151497.995497.80499.50-410,800-0.04%
2021/07/1410.1492.632493.25490.508.110,8100.08%
2021/07/133.3496.351506.98495.002.310,7950.02%
2021/07/122498.5029501.59500.00-2710,833-0.25%
2021/07/0935.2494.141497.00492.5034.210,8920.31%
2021/07/082.1503.0410504.50506.00-7.910,942-0.07%
2021/07/078.8499.2700.00494.008.811,0250.08%
2021/07/063.1501.153507.00500.000.111,1260.00%
2021/07/055.1502.359503.67504.00-3.911,230-0.03%
2021/07/027494.931498.00493.50611,3040.05%
2021/07/016.1500.217.1503.83503.00-111,352-0.01%
2021/06/307500.0017504.59499.00-1011,458-0.09%
2021/06/296488.753496.00487.50311,4160.03%
2021/06/287483.934.2491.41496.502.811,5920.02%
2021/06/256495.492495.75489.00411,6600.03%
2021/06/2400.007496.36497.00-711,770-0.06%
2021/06/234485.887487.36490.00-311,964-0.03%
2021/06/225.2474.833476.19476.502.111,9860.02%
2021/06/2113.5487.6900.00483.0013.511,8840.11%
2021/06/183.1505.165.3512.17503.00-2.211,837-0.02%
2021/06/1714506.141508.00509.001311,9450.11%
2021/06/166.1511.6500.00510.006.112,1630.05%
2021/06/152516.0023.2517.70522.00-21.212,412-0.17%
2021/06/117.1510.4600.00506.007.112,4800.06%
2021/06/109517.228.2518.23515.000.812,7750.01%
2021/06/094512.007515.14513.00-312,879-0.02%
2021/06/088516.627.1515.89512.000.912,9630.01%
2021/06/074498.7510.1510.58519.00-6.113,015-0.05%
2021/06/042.1498.293.1499.65500.00-112,988-0.01%
2021/06/036.2500.137500.57505.00-0.913,118-0.01%
2021/06/0220.1506.4317.1506.96498.00313,1560.02%
2021/06/0112.6521.6110.6535.17516.002.113,1400.02%
2021/05/312.1530.8014.1521.20534.00-1213,110-0.09%
2021/05/2813.1507.0219.1510.52505.00-613,029-0.05%
2021/05/276.2487.653491.60495.503.213,0290.02%
2021/05/2620488.0811487.68487.00913,1200.07%
2021/05/257.1496.9115504.13491.00-7.913,186-0.06%
2021/05/246483.0011.1481.91487.50-5.113,083-0.04%
2021/05/2113.1467.929.1470.55470.504.113,0710.03%
2021/05/2029.5467.6612467.83460.0017.512,9920.13%
2021/05/1951.1499.9033.2498.58494.5017.912,8560.14%
2021/05/1814.2503.2733496.06513.00-18.812,796-0.15%
2021/05/1724469.1955.1464.71466.50-31.112,699-0.25%
2021/05/1425.1483.8820491.23480.005.112,5590.04%
2021/05/1344.1489.5939491.10479.005.112,4270.04%
2021/05/1276.1479.6969480.73491.507.112,2190.06%
2021/05/1116.2505.755.3501.96491.0010.911,8080.09%
2021/05/108.3562.1848578.23545.00-39.711,473-0.35%
2021/05/0722.1577.0116576.63578.006.111,3500.05%
2021/05/0611.1542.039.1547.97553.00211,1330.02%
2021/05/0569572.3521567.57533.004811,0110.44%
2021/05/0428.1578.785582.20581.0023.110,9530.21%
2021/05/0318.3597.494589.50588.0014.310,7770.13%
2021/04/297.4623.863631.33624.004.410,6740.04%
2021/04/287625.865.2636.40624.001.810,5960.02%
2021/04/27100651.3320.8647.78620.0079.310,5130.75%
2021/04/263.2616.651624.00616.002.210,2880.02%
2021/04/230.4608.0011.6606.27614.00-11.210,238-0.11%
2021/04/222591.506600.83588.00-410,260-0.04%
2021/04/217590.872595.50589.00510,2010.05%
2021/04/206.2598.977596.00596.00-0.810,201-0.01%
2021/04/1924.1596.5410.2599.13592.0013.910,2130.14%
2021/04/1611.1616.5817619.41611.00-5.910,166-0.06%
2021/04/155605.3853596.60610.00-4810,099-0.48%
2021/04/1420.1576.2618.6579.84591.001.610,0810.02%
2021/04/135.6592.0765583.98586.00-59.410,108-0.59%
2021/04/1227.6592.0522598.14585.005.69,9780.06%
2021/04/0923.4621.195620.20611.0018.49,8180.19%
2021/04/0816625.3826.2630.25629.00-10.19,746-0.10%
2021/04/075.2609.356.1600.22619.00-19,591-0.01%
2021/04/069607.0010.1598.57602.00-1.19,500-0.01%
2021/04/013579.6711576.82570.00-89,393-0.09%
2021/03/3112584.6717587.47575.00-59,445-0.05%
2021/03/308569.255570.20572.0039,3400.03%
2021/03/2926.1564.3912.1563.93560.00149,2940.15%
2021/03/2611.2562.0735.5560.18569.00-24.39,184-0.26%
2021/03/2516530.2513.8534.24536.002.39,0090.02%
2021/03/246.1526.524.2530.42528.001.98,9850.02%
2021/03/237535.718532.38533.00-19,016-0.01%
2021/03/2212.1529.9812534.00527.000.18,9420.00%
2021/03/1921541.1420541.30542.0018,7940.01%
2021/03/1829.2534.7631.1532.07539.00-1.98,560-0.02%
2021/03/1711.2507.0514507.50508.00-2.88,305-0.03%
2021/03/1620509.2519507.95497.5018,1980.01%
2021/03/1510.6496.5218493.56496.50-7.47,919-0.09%
2021/03/129489.8911494.68487.00-27,827-0.03%
2021/03/1117.1492.4916.1488.17499.0017,7960.01%
2021/03/108.2479.148481.50477.000.27,6950.00%
2021/03/0919.1476.9412478.42473.507.17,6840.09%
2021/03/0815484.3015483.77481.0007,5930.00%
2021/03/058464.817466.57469.5017,4710.01%
2021/03/0417.1475.1810.2480.25477.006.97,4340.09%
2021/03/0314.1487.8510489.50494.004.17,3150.06%
2021/03/0222.1497.3019.1501.03493.5037,2500.04%
2021/02/2622.2477.0916479.03474.006.27,1510.09%
2021/02/2522502.079504.33499.00136,9940.19%
2021/02/246.1515.615514.40506.001.16,8730.02%
2021/02/2318.2513.383.1513.98513.0015.16,8090.22%
2021/02/2218.2526.4415530.20531.003.26,7350.05%
2021/02/1926.1534.6612538.33528.0014.16,7590.21%
2021/02/1817539.2432526.81544.00-156,624-0.23%
2021/02/179524.226519.33526.0036,4480.05%
2021/02/052475.002474.00479.0006,2520.00%
2021/02/0428.1433.3912.1435.39435.50166,2220.26%
2021/02/0317429.7622.1428.25430.50-5.16,237-0.08%
2021/02/025.4420.087421.08423.50-1.66,274-0.03%
2021/02/017.6395.616.1399.78408.501.56,4440.02%
2021/01/2916397.4412397.76394.0046,4190.06%
2021/01/280.1400.006.1400.88401.00-66,396-0.09%
2021/01/278.1409.9810413.60414.00-1.96,374-0.03%
2021/01/2610415.358423.06408.0026,3330.03%
2021/01/253414.671417.98417.5026,2410.03%
2021/01/2218.1423.8837430.78423.00-196,201-0.31%
2021/01/2122410.4315412.60408.5076,1260.11%
2021/01/2012400.9212402.96401.0006,1080.00%
2021/01/192406.257.3408.38410.00-5.36,003-0.09%
2021/01/1811.3391.428389.19395.003.35,9330.06%
2021/01/1516400.819.2403.53400.006.85,8920.12%
2021/01/147.3393.7200.00393.007.35,7910.13%
2021/01/133396.837.7398.80403.00-4.75,771-0.08%
2021/01/124.7389.822.3388.78383.002.55,7440.04%
2021/01/111.1383.182383.75387.50-0.95,682-0.02%
2021/01/083384.832382.50384.0015,6790.02%
2021/01/074.1375.1100.00378.004.15,7120.07%
2021/01/0620376.0523.6380.49384.00-3.65,650-0.06%
2021/01/054.4358.072356.75359.502.45,4870.04%
2021/01/048.2361.962363.53363.506.25,5220.11%
2020/12/312372.2500.00369.0025,6160.04%
2020/12/301.1353.001357.00357.000.15,6430.00%
2020/12/295350.003.1352.08352.501.95,7010.03%
2020/12/281344.502347.25348.50-15,737-0.02%
2020/12/253356.174349.75351.50-15,721-0.02%
2020/12/2400.001.1337.45333.00-1.15,648-0.02%
2020/12/222325.251328.98318.0015,6060.02%
2020/12/2100.003327.33324.50-35,571-0.05%
2020/12/1800.002325.00323.00-25,536-0.04%
2020/12/1700.004324.88323.00-45,556-0.07%
2020/12/1600.002316.50314.00-25,490-0.04%
2020/12/152.1311.761312.00312.501.15,4690.02%
2020/12/1400.003319.33318.00-35,488-0.05%
2020/12/118314.381.3315.81315.506.75,5180.12%
2020/12/103.1317.5200.00317.503.15,4800.06%
2020/12/091319.504320.63321.50-35,498-0.05%
2020/12/0800.005316.59316.50-55,448-0.09%
2020/12/079.3304.312307.25306.007.35,4250.13%
2020/12/041312.002314.75315.00-15,385-0.02%
2020/12/0300.001311.97312.50-15,377-0.02%
2020/12/0200.005308.60308.00-55,332-0.09%
2020/12/0100.001305.00303.00-15,326-0.02%
2020/11/304300.7534306.07299.00-305,376-0.56%
2020/11/271298.507300.93304.00-65,370-0.11%
2020/11/265294.005296.00297.0005,4030.00%
2020/11/258.1292.5100.00293.008.15,5050.15%
2020/11/243298.846298.50298.50-35,514-0.05%
2020/11/230303.002307.00304.00-25,615-0.04%
2020/11/2020303.0000.00301.50205,7300.35%
2020/11/1910.2302.4100.00297.5010.25,7200.18%
2020/11/180297.008298.31300.00-85,669-0.14%
2020/11/172293.002295.00291.0005,5970.00%
2020/11/164290.632291.00291.0025,6520.04%
2020/11/1300.002289.25291.50-25,713-0.04%
2020/11/126285.3300.00286.0065,9180.10%
2020/11/116287.422289.75286.0045,8970.07%
2020/11/102292.252291.50291.5005,8430.00%
2020/11/092.1292.8636298.03293.00-33.95,739-0.59%
2020/11/063273.005275.90273.00-25,573-0.04%
2020/11/053269.174270.25270.00-15,595-0.02%
2020/11/046268.094269.50273.0025,6480.04%
2020/11/032265.751261.50263.5015,8670.02%
2020/11/022259.503264.67264.00-16,006-0.02%
2020/10/303270.6700.00267.0036,0260.05%
2020/10/295272.304274.50274.5016,0710.02%
2020/10/283277.335278.80278.50-26,153-0.03%
2020/10/273276.3300.00278.0036,4100.05%
2020/10/261278.0000.00278.5016,4350.02%
2020/10/2300.005281.20279.00-56,498-0.08%
2020/10/225278.7000.00277.0056,6210.08%
2020/10/213280.674283.25281.50-16,635-0.02%
2020/10/2000.002282.50282.00-26,671-0.03%
2020/10/192277.2500.00277.0026,7130.03%
2020/10/161276.001278.50278.5006,8550.00%
2020/10/153281.3300.00279.5036,8840.04%
2020/10/143280.175281.30280.50-26,814-0.03%
2020/10/139282.068281.44281.5016,7890.01%
2020/10/121286.002287.00285.00-16,811-0.01%
2020/10/084283.136283.67282.00-26,819-0.03%
2020/10/071272.007277.21277.00-66,737-0.09%
2020/10/062267.001268.00269.5016,7540.01%
2020/10/051261.002260.00260.00-16,794-0.01%
2020/09/2900.001262.50264.00-16,999-0.01%
2020/09/281249.0011254.64258.50-107,140-0.14%
2020/09/2513251.007247.86243.5067,2690.08%
2020/09/2400.002255.50258.00-27,388-0.03%
2020/09/237256.364258.75259.5037,3920.04%
2020/09/2200.0014257.75259.00-147,408-0.19%
2020/09/217252.432253.50253.0057,3390.07%
2020/09/181253.005256.60257.00-47,343-0.05%
2020/09/173254.675257.50253.00-27,362-0.03%
2020/09/1615255.6310256.95255.5057,3620.07%
2020/09/152248.505248.70252.00-37,385-0.04%
2020/09/142246.759247.72250.50-77,508-0.09%
2020/09/114242.003243.33243.5017,4810.01%
2020/09/105243.506244.50243.50-17,489-0.01%
2020/09/092236.0000.00237.5027,4100.03%
2020/09/084242.382244.00242.0027,3540.03%
2020/09/073242.002245.50241.0017,3310.01%
2020/09/042243.001247.00243.0017,3210.01%
2020/09/034250.753.2252.16251.000.87,2870.01%
2020/09/026249.585252.40249.5017,2090.01%
2020/09/012244.252246.75246.5007,1440.00%
2020/08/318249.316252.42240.0027,0810.03%
2020/08/282247.7500.00248.0026,9850.03%
2020/08/273249.331256.00248.0026,9470.03%
2020/08/263.2251.5800.00254.003.26,8250.05%
2020/08/2500.001261.00262.00-16,721-0.01%
2020/08/242260.503262.17264.00-16,725-0.01%
2020/08/214262.137265.50263.00-36,726-0.04%
2020/08/2010259.2514256.79256.00-46,685-0.06%
2020/08/1910267.3014265.86268.50-46,647-0.06%
2020/08/1826268.299271.94265.50176,5440.26%
2020/08/171287.002285.51289.00-16,336-0.02%
2020/08/1400.004283.13285.00-46,374-0.06%
2020/08/133284.335285.40284.50-26,352-0.03%
2020/08/1220282.1000.00282.00206,3960.31%
2020/08/116288.5093284.07289.50-876,451-1.35%
2020/08/1034292.4320286.55287.00146,3840.22%
2020/08/0722299.987298.00294.00156,3620.24%
2020/08/0631311.3713318.31316.00186,1770.29%
2020/08/0511301.144302.50303.5076,0360.12%
2020/08/0463298.2000.00297.50635,9631.06%
2020/08/0317295.067294.50296.00105,9540.17%
2020/07/314290.7530296.88290.00-266,052-0.43%
2020/07/3000.001277.00279.50-15,896-0.02%
2020/07/292277.506277.08277.50-45,945-0.07%
2020/07/2812278.88101281.23269.50-895,960-1.49% 大賣/
2020/07/271273.505275.10277.00-45,905-0.07%
2020/07/2417274.4700.00271.50175,9750.28%
2020/07/2310278.607280.29281.5035,9790.05%
2020/07/2296276.2213274.35279.50835,9731.39%
2020/07/212263.503265.33265.50-15,848-0.02%
2020/07/202260.504264.00260.00-25,827-0.03%
2020/07/1712261.7500.00262.00125,8580.20%
2020/07/162264.003269.67263.50-15,883-0.02%
2020/07/157266.292272.00262.5055,8460.09%
2020/07/143267.001274.00267.0025,8520.03%
2020/07/134274.383274.00271.5015,8320.02%
2020/07/1010286.301288.00285.5095,7720.16%
2020/07/091286.003.2286.74284.50-2.25,709-0.04%
2020/07/081271.002269.00268.00-15,546-0.02%
2020/07/077.2267.139266.83265.00-1.95,458-0.03%
2020/07/064279.253273.50281.5015,3000.02%
2020/07/032255.509246.44260.50-75,177-0.14%
2020/07/021236.003237.00237.00-25,054-0.04%
2020/07/011232.507233.50234.50-65,085-0.12%
2020/06/306231.331231.50228.0055,0550.10%
2020/06/291226.001226.50227.5005,0650.00%
2020/06/241228.001231.50228.0005,0510.00%
2020/06/233226.332229.00228.0015,0810.02%
2020/06/226224.423225.67224.0035,0820.06%
2020/06/1900.0027.2221.90222.00-27.25,083-0.54%
2020/06/181212.504215.00215.50-35,053-0.06%
2020/06/173213.6700.00214.0035,1200.06%
2020/06/152212.0000.00211.0025,4510.04%
2020/06/122207.752212.75213.5005,4990.00%
2020/06/113214.335215.70213.50-25,568-0.04%
2020/06/102214.502215.25214.0005,6090.00%
2020/06/092216.0000.00217.0025,6900.04%
2020/06/081217.001216.00217.5005,8020.00%
2020/06/055214.6000.00215.0055,8000.09%
2020/06/0400.005215.80216.00-55,849-0.09%
2020/06/0300.002214.00213.00-25,868-0.03%
2020/06/0200.002211.25210.50-25,861-0.03%
2020/06/012208.503211.50208.50-15,875-0.02%
2020/05/293205.333207.83205.0005,8710.00%
2020/05/2800.002208.25208.00-25,868-0.03%
2020/05/271207.502210.00207.00-15,929-0.02%
2020/05/263206.673207.50208.0006,0040.00%
2020/05/2500.004201.63202.50-45,987-0.07%
2020/05/225198.2000.00198.5055,9990.08%
2020/05/212200.758201.75203.50-66,010-0.10%
2020/05/201196.001.2198.50198.00-0.26,0920.00%
2020/05/191197.002198.00197.00-16,166-0.02%
2020/05/188.2197.177196.21195.001.26,1240.02%
2020/05/153203.677203.93204.00-46,014-0.07%
2020/05/149205.8300.00203.5096,0200.15%
2020/05/133207.0011208.91210.00-85,997-0.13%
2020/05/125204.1010205.70204.00-55,938-0.08%
2020/05/117205.002205.00204.0056,0180.08%
2020/05/083203.674205.75203.50-16,061-0.02%
2020/05/079203.4477205.31200.00-686,066-1.12%
2020/05/0674192.9215.2194.78195.5058.85,9260.99%
2020/05/056188.252189.25189.0045,8380.07%
2020/05/041185.001187.00187.0005,8220.00%
2020/04/304183.884185.88186.5005,7810.00%
2020/04/293182.676183.42183.50-35,798-0.05%
2020/04/285175.806178.17179.50-15,749-0.02%
2020/04/271178.0000.00178.0015,8080.02%
2020/04/233178.003179.33178.5005,7330.00%
2020/04/223175.502176.25177.0015,7840.02%
2020/04/213180.171180.00179.0025,8120.03%
2020/04/203182.831184.50183.0025,8670.03%
2020/04/161184.0000.00183.0015,9290.02%
2020/04/155186.206186.83186.00-16,016-0.02%
2020/04/141185.006185.33185.50-56,067-0.08%
2020/04/134.2181.1700.00181.004.26,1470.07%
2020/04/103185.331187.00185.0026,2160.03%
2020/04/098186.311187.50187.0076,3430.11%
2020/04/083185.001186.50184.5026,3280.03%
2020/04/076184.921191.47184.0056,2810.08%
2020/04/0600.0010178.40185.00-106,250-0.16%
2020/04/016173.081175.00175.0056,2860.08%
2020/03/312173.256173.00172.00-46,274-0.06%
2020/03/309168.064170.38173.5056,2540.08%
2020/03/274171.005172.20172.00-16,290-0.02%
2020/03/263169.501171.00171.0026,3460.03%
2020/03/254168.003169.33169.0016,7030.01%
2020/03/241161.504161.63161.50-36,753-0.04%
2020/03/235152.9016151.69153.50-116,743-0.16%
2020/03/2018154.505154.20152.00136,7020.19%
2020/03/196155.332152.00152.0046,5620.06%
2020/03/183169.676172.17168.50-36,536-0.05%
2020/03/177171.0711169.95170.00-46,604-0.06%
2020/03/166176.674177.63171.5026,6030.03%
2020/03/139173.672172.75178.5076,5910.11%
2020/03/121188.5012190.29185.50-116,549-0.17%
2020/03/112195.005.3194.60193.00-3.36,481-0.05%
2020/03/1019195.665196.70194.00146,5160.21%
2020/03/092199.0000.00195.0026,4980.03%
2020/03/0600.001205.00203.50-16,463-0.02%
2020/03/041199.002203.00203.50-16,523-0.02%
2020/03/031203.501203.00201.5006,5940.00%
2020/03/022197.502199.00197.5006,6530.00%
2020/02/272198.503200.17195.50-16,706-0.01%
2020/02/262201.002.2203.32203.50-0.26,8360.00%
2020/02/251204.5000.00203.5017,2800.01%
2020/02/241201.504202.88203.50-37,318-0.04%
2020/02/215203.403205.33205.0027,3730.03%
2020/02/2020209.054210.25208.50167,2710.22%
2020/02/192212.2500.00213.0027,1890.03%
2020/02/187213.1400.00212.0077,2460.10%
2020/02/174.2216.693217.50216.501.27,2470.02%
2020/02/144218.382219.50219.5027,3310.03%
2020/02/133220.002220.50220.5017,3270.01%
2020/02/1211220.2374221.02220.50-637,329-0.86%
2020/02/1160214.089.2214.57216.5050.87,2860.70%
2020/02/107209.931209.50208.5067,4820.08%
2020/02/079.2214.982216.25214.007.27,5510.10%
2020/02/061215.0011.2217.54218.50-10.27,667-0.13%
2020/02/0512214.211212.00212.00117,8390.14%
2020/02/041214.001215.00218.0007,9240.00%
2020/02/032211.002213.50213.0007,9680.00%
2020/01/311217.501217.50218.0007,9910.00%
2020/01/305219.003216.50214.5028,0590.02%
2020/01/204229.001230.00230.5038,0560.04%
2020/01/174228.131230.00228.5038,2830.04%
2020/01/164224.638228.44230.00-48,525-0.05%
2020/01/158227.008227.50227.5008,8500.00%
2020/01/146.2232.413232.67232.003.28,7600.04%
2020/01/1310231.6010231.20232.5008,6600.00%
2020/01/106225.256227.00227.5008,5900.00%
2020/01/096227.0826226.81227.50-208,592-0.23%
2020/01/081218.509221.50220.50-88,506-0.09%
2020/01/071215.5016218.38218.00-158,421-0.18%
2020/01/0611210.775211.90211.0068,3270.07%
2020/01/0314216.8900.00215.50148,2850.17%
2020/01/0200.003222.50222.50-38,241-0.04%
2019/12/3111221.2700.00219.00118,2290.13%
2019/12/304222.5000.00222.0048,3450.05%
2019/12/276226.8310226.70227.00-48,418-0.05%
2019/12/261220.508220.81221.00-78,396-0.08%
2019/12/254219.002219.25219.0028,4780.02%
2019/12/241217.5013216.12216.00-128,542-0.14%
2019/12/234215.254.2214.87216.00-0.28,6130.00%
2019/12/2031214.713214.50212.50288,5300.33%
2019/12/199225.002225.50225.5078,1670.09%
2019/12/1810231.704232.63229.0068,0640.07%
2019/12/176237.252235.00238.0048,0160.05%
2019/12/161234.506234.42235.00-58,094-0.06%
2019/12/137230.792235.00229.0058,0810.06%
2019/12/121228.0000.00230.5017,9860.01%
2019/12/112228.0013229.69230.00-117,925-0.14%
2019/12/105227.504229.00227.5017,8950.01%
2019/12/0900.0013224.96225.50-137,918-0.16%
2019/12/066219.832224.25220.0047,9260.05%
2019/12/0500.005.2220.44221.50-5.27,959-0.07%
2019/12/043215.8312216.04216.00-98,053-0.11%
2019/12/0212222.674228.00220.5088,2110.10%
2019/11/291223.001225.00223.5008,2380.00%
2019/11/289225.501230.00223.5088,4900.09%
2019/11/2711225.911228.50227.00108,6580.12%
2019/11/268.2227.234227.63225.504.28,8720.05%
2019/11/257.2228.992227.75227.005.28,8390.06%
2019/11/227228.6420.2226.30237.50-13.28,732-0.15%
2019/11/2113.2214.375216.00216.008.28,3360.10%
2019/11/202216.252218.50218.0008,3950.00%
2019/11/192213.0015217.77219.00-138,436-0.15%
2019/11/181209.505213.80214.50-48,469-0.05%
2019/11/1514213.4600.00212.50148,6020.16%
2019/11/145215.205217.50216.5008,6820.00%
2019/11/135216.907219.50216.00-28,689-0.02%
2019/11/122212.008.2214.29216.00-6.28,610-0.07%
2019/11/113210.331209.00208.5028,6080.02%
2019/11/085212.5012210.79212.00-78,645-0.08%
2019/11/072219.504215.88215.00-28,609-0.02%
2019/11/0611.2216.467214.86214.504.28,4570.05%
2019/11/055216.104216.63219.0018,5090.01%
2019/11/041205.5017209.03209.00-168,435-0.19%
2019/11/0100.0015200.37202.00-158,321-0.18%
2019/10/311198.506198.25196.00-58,247-0.06%
2019/10/301195.007196.29196.50-68,202-0.07%
2019/10/2923193.571193.00192.50228,1530.27%
2019/10/2811197.001200.00195.50108,0930.12%
2019/10/2518201.1412203.21196.0067,9760.08%
2019/10/244205.635207.60208.00-17,783-0.01%
2019/10/231202.0064.2196.56204.50-63.27,616-0.83%
2019/10/2200.002187.50188.00-27,291-0.03%
2019/10/211186.506186.83186.50-57,455-0.07%
2019/10/188187.633189.83187.5057,6100.07%
2019/10/175186.6029187.38188.00-247,773-0.31%
2019/10/1618.2183.7917186.24183.501.27,9840.02%
2019/10/1512183.1300.00183.00128,1790.15%
2019/10/145185.7014185.93185.50-98,392-0.11%
2019/10/0919182.951181.50181.00188,5770.21%
2019/10/0812185.254187.50187.0088,7280.09%
2019/10/078189.755190.90188.5038,8730.03%
2019/10/049189.895191.90191.0048,9240.04%
2019/10/032185.5016188.66190.00-148,853-0.16%
2019/10/021185.506186.50187.00-58,806-0.06%
2019/10/0100.0014.2183.13184.50-14.28,797-0.16%
2019/09/278178.3100.00178.0088,7910.09%
2019/09/2618183.281189.00182.00178,8610.19%
2019/09/251184.001184.50186.0008,9690.00%
2019/09/233184.3300.00184.0039,0500.03%
2019/09/2010186.2500.00185.00109,0780.11%
2019/09/198189.258189.81189.0009,0510.00%
2019/09/185186.208189.06186.50-38,947-0.03%
2019/09/169183.947185.71185.5028,9840.02%
2019/09/126.2187.1000.00187.506.29,0270.07%
2019/09/113187.338187.75188.00-59,165-0.05%
2019/09/1011184.453185.00184.0089,1490.09%
2019/09/093187.8300.00187.0039,1040.03%
2019/09/063189.674191.25189.50-19,071-0.01%
2019/09/057188.2100.00188.5079,0190.08%
2019/09/046186.584189.13186.0029,0870.02%
2019/09/0315190.232192.00188.50139,0900.14%
2019/09/0213191.1512192.00193.0019,1580.01%
2019/08/307187.0017187.71186.00-109,151-0.11%
2019/08/295180.2041179.73181.00-368,927-0.40%
2019/08/281173.008173.63174.50-78,746-0.08%
2019/08/271170.006173.00170.50-58,712-0.06%
2019/08/2647170.0134171.79169.00138,7210.15%
2019/08/233174.3313175.08174.00-108,719-0.11%
2019/08/229172.508176.50172.5018,6720.01%
2019/08/216171.831173.00171.5058,6250.06%
2019/08/2014173.365173.90174.5098,6060.10%
2019/08/195171.4020172.28173.00-158,560-0.18%
2019/08/162164.7511166.59165.00-98,546-0.11%
2019/08/152161.751162.50162.5018,6710.01%
2019/08/141163.502163.50163.50-18,845-0.01%
2019/08/139162.4400.00161.0098,9010.10%
2019/08/121164.005166.80166.00-48,947-0.04%
2019/08/081163.0016162.47165.00-158,953-0.17%
2019/08/0710164.255165.00163.5058,9030.06%
2019/08/0611155.235156.90157.0068,7770.07%
2019/08/0510159.852156.75157.0088,7650.09%
2019/08/028164.251164.50164.5078,7340.08%
2019/08/013164.003168.00168.0008,7380.00%
2019/07/315165.503166.00166.0028,8100.02%
2019/07/309167.613168.33167.0068,8600.07%
2019/07/292170.5000.00171.0028,8400.02%
2019/07/266169.833172.17171.0038,8820.03%
2019/07/2510170.8012172.88172.50-28,846-0.02%
2019/07/2410171.753172.50171.5078,7530.08%
2019/07/2312173.757173.50174.0058,6640.06%
2019/07/2210171.8057172.35174.50-478,548-0.55%
2019/07/1944168.3519169.79172.00258,4670.30%
2019/07/1816165.8879165.33163.00-638,291-0.76%
2019/07/1729172.6628171.45171.0018,0600.01%
2019/07/1617180.7615181.27178.0027,8260.03%
2019/07/1580177.2815179.30180.00657,6240.85%
2019/07/1237174.783175.00173.50347,4820.45%
2019/07/1110183.7024182.35183.00-147,361-0.19%
2019/07/105174.903175.50175.0027,1570.03%
2019/07/097172.431174.50172.0067,1290.08%
2019/07/086172.582174.25172.5047,1250.06%
2019/07/058174.255173.80176.0037,0980.04%
2019/07/044175.006176.33175.50-27,094-0.03%
2019/07/0321179.244177.63175.50177,0600.24%
2019/07/029186.112185.50185.0076,9590.10%
2019/07/0100.0011190.00190.00-116,733-0.16%
2019/06/281170.507173.36173.00-66,638-0.09%
2019/06/275169.905171.00169.5006,5950.00%
2019/06/267166.642167.50167.0056,5900.08%
2019/06/256169.0000.00168.0066,5670.09%
2019/06/245169.409170.89171.00-46,532-0.06%
2019/06/217170.143170.83170.5046,4970.06%
2019/06/2012168.7513169.19170.00-16,423-0.02%
2019/06/195169.4032170.38171.00-276,341-0.43%
2019/06/186160.7500.00161.0066,1570.10%
2019/06/173163.332163.50162.5016,1430.02%
2019/06/141162.503163.33164.00-26,163-0.03%
2019/06/1324163.523163.17163.00216,1870.34%
2019/06/129162.5016164.03165.50-76,208-0.11%
2019/06/115161.001160.50160.5046,0970.07%
2019/06/104158.5029157.21159.50-255,964-0.42%
2019/06/0624152.0824153.00149.5005,8400.00%
2019/06/052164.253165.50166.00-15,626-0.02%
2019/06/0420163.002167.25162.00185,6110.32%
2019/06/036163.505164.80164.0015,5550.02%
2019/05/3111167.005166.80167.5065,5470.11%
2019/05/305163.504165.38163.0015,4290.02%
2019/05/294160.885162.40164.00-15,374-0.02%
2019/05/2800.000.3164.00162.00-0.35,328-0.01%
2019/05/273161.006163.58163.50-35,268-0.06%
2019/05/246166.927165.50165.00-15,269-0.02%
2019/05/2310166.159167.83167.0015,1780.02%
2019/05/2216178.199178.83178.0075,0780.14%
2019/05/218171.695172.50173.5034,9600.06%
2019/05/203182.833181.17180.0004,7790.00%
2019/05/1712191.4211190.18187.5014,7500.02%
2019/05/168196.883198.33195.0054,8290.10%
2019/05/152202.7500.00200.5024,8410.04%
2019/05/143201.504200.50202.50-14,814-0.02%
2019/05/1311203.554203.50200.0074,7750.15%
2019/05/107214.501217.50211.0064,7200.13%
2019/05/094218.253216.50217.5014,6640.02%
2019/05/082.2216.553218.83217.00-0.84,657-0.02%
2019/05/078217.2518.2215.96221.50-10.24,571-0.22%
2019/05/064.2201.453204.67203.501.24,4980.03%
2019/05/0300.0014204.89207.00-144,588-0.31%
2019/05/023200.0000.00200.0034,5440.07%
2019/04/302198.004201.13201.50-24,561-0.04%
2019/04/2612202.254204.88199.0084,6710.17%
2019/04/2510200.759.3204.31204.500.74,6480.02%
2019/04/2400.007199.57198.00-74,608-0.15%
2019/04/238195.381195.50195.5074,5980.15%
2019/04/221199.502198.00198.00-14,558-0.02%
2019/04/191197.002198.25199.50-14,556-0.02%
2019/04/182197.7513200.46198.50-114,523-0.24%
2019/04/176195.508197.69195.50-24,502-0.04%
2019/04/163194.8300.00195.0034,4580.07%
2019/04/1521196.366197.00196.00154,4560.34%
2019/04/125197.606201.00201.00-14,424-0.02%
2019/04/1100.002200.25200.00-24,447-0.04%
2019/04/103195.504197.25197.50-14,415-0.02%
2019/04/095194.002196.00196.5034,3540.07%
2019/04/083.2193.781193.00193.002.24,3300.05%
2019/04/031.2199.9200.00200.001.24,2590.03%
2019/04/0200.002201.25200.50-24,247-0.05%
2019/04/011195.501199.00196.0004,2180.00%
2019/03/296195.838.2197.06198.00-2.24,173-0.05%
2019/03/284188.005190.00190.00-14,120-0.02%
2019/03/271189.001191.00191.0004,1490.00%
2019/03/263188.333190.50191.0004,1530.00%
2019/03/251186.0000.00190.0014,1250.02%
2019/03/222191.503193.33191.00-14,112-0.02%
2019/03/2100.002191.00190.50-24,078-0.05%
2019/03/202185.001190.00186.0014,0770.02%
2019/03/191.2185.171187.00187.000.24,0380.00%
2019/03/1800.004184.75188.50-43,989-0.10%
2019/03/1500.002179.25179.00-23,934-0.05%
2019/03/1300.002176.75176.50-23,830-0.05%
2019/03/121177.5000.00174.0013,8460.03%
2019/03/1100.002177.00178.50-23,934-0.05%
2019/03/072171.0000.00172.5024,0470.05%
2019/03/0600.0011174.36176.00-114,063-0.27%
2019/03/053169.0000.00169.0034,0330.07%
2019/03/041169.5000.00171.0014,0530.02%
2019/02/274171.0000.00171.0044,0100.10%
2019/02/261171.001173.50173.5003,9740.00%
2019/02/222172.5000.00173.0023,9500.05%
2019/02/211173.001175.50176.0003,9170.00%
2019/02/203175.003179.00175.0003,8910.00%
2019/02/181174.502181.00174.50-13,894-0.03%
2019/02/1512174.4220.2173.23174.50-8.23,804-0.22%
2019/02/141160.501162.50163.5003,6180.00%
2019/02/130.2159.501159.50159.50-0.83,562-0.02%
2019/02/1200.001161.50161.00-13,566-0.03%
2019/02/111159.502158.25159.50-13,605-0.03%
2019/01/3000.001158.00158.00-13,630-0.03%
2019/01/292157.7512157.29157.00-103,716-0.27%
2019/01/282153.5000.00153.0023,6980.05%
2019/01/2500.004.2154.09154.50-4.23,735-0.11%
2019/01/247149.862150.50150.0053,7550.13%
2019/01/231.2152.291154.00154.000.23,6750.01%
2019/01/225152.808154.69155.00-33,730-0.08%
2019/01/214157.757156.50155.50-33,802-0.08%
2019/01/184150.507153.29150.50-33,791-0.08%
2019/01/1700.001151.50150.00-13,804-0.03%
2019/01/1500.006.3147.92148.00-6.33,818-0.16%
2019/01/112142.5000.00144.0023,9530.05%
2019/01/102.3143.112145.00145.000.34,0250.01%
2019/01/0900.004145.88146.00-44,044-0.10%
2019/01/0800.002142.25142.00-24,006-0.05%
2019/01/0700.003137.67140.00-33,988-0.08%
2019/01/042132.0000.00133.5023,9940.05%
2019/01/031134.0000.00134.0014,0670.02%
2019/01/022139.2500.00138.5024,0040.05%
2018/12/2700.004.3142.16142.00-4.34,145-0.10%
2018/12/2600.002139.00138.00-24,154-0.05%
2018/12/252136.5000.00136.5024,1700.05%
2018/12/211139.0000.00139.0014,2860.02%
2018/12/2000.002142.75142.00-24,272-0.05%
2018/12/071137.0000.00137.5014,4540.02%
2018/12/061136.0000.00135.0014,5820.02%
2018/12/042.3143.763149.83140.50-0.74,575-0.02%
2018/12/0300.0012137.42143.00-124,547-0.26%
2018/11/301130.002130.00130.00-14,588-0.02%
2018/11/294129.131129.50127.0034,5370.07%
2018/11/281127.506130.33131.50-54,467-0.11%
2018/11/222126.002127.25125.0004,6000.00%
2018/11/212123.752124.25127.0004,6240.00%
2018/11/204126.882127.50126.0024,5690.04%
2018/11/192127.003128.50129.00-14,603-0.02%
2018/11/164125.132129.00129.0024,6020.04%
2018/11/152128.501129.00129.0014,5480.02%
2018/11/131126.501130.00130.0004,6180.00%
2018/11/124130.0000.00130.0044,6250.09%
2018/11/092130.258132.13133.50-64,673-0.13%
2018/11/087130.791134.00130.0064,6810.13%
2018/11/071134.0000.00133.0014,6990.02%
2018/11/066133.172133.00133.0044,7030.09%
2018/11/0500.002140.50138.50-24,703-0.04%
2018/11/021137.502138.50138.50-14,763-0.02%
2018/10/312136.502137.00136.5004,8600.00%
2018/10/3000.002132.25135.00-24,816-0.04%
2018/10/291127.5000.00126.5014,7470.02%
2018/10/261135.001135.00133.0004,6560.00%
2018/10/253134.333133.33133.0004,6190.00%
2018/10/241134.0000.00137.5014,5500.02%
2018/10/221136.5000.00139.5014,5010.02%
2018/10/1800.0010135.90134.50-104,342-0.23%
2018/10/1700.008132.94132.00-84,261-0.19%
2018/10/169129.331126.50127.0084,2330.19%
2018/10/151125.009129.00129.00-84,219-0.19%
2018/10/121122.505.1126.93127.00-4.14,211-0.10%
2018/10/119124.671125.50123.5084,2130.19%
2018/10/091135.5000.00137.0014,1340.02%
2018/10/086140.0000.00133.0064,1190.15%
2018/10/057142.362143.75143.0054,0430.12%
2018/10/043143.503146.00146.0004,0070.00%
2018/10/031143.5000.00142.5013,9750.03%
2018/10/027145.571145.00144.0063,9760.15%
2018/10/018147.8800.00147.5083,9600.20%
2018/09/2800.004151.25151.00-43,948-0.10%
2018/09/262146.7500.00146.0023,8920.05%
2018/09/255147.4000.00147.0053,8830.13%
2018/09/2100.0013.3152.28153.50-13.33,834-0.35%
2018/09/192.3148.671147.50149.001.33,7660.03%
2018/09/171148.5000.00147.5013,7120.03%
2018/09/141149.505150.50150.00-43,720-0.11%
2018/09/1300.003149.00150.00-33,719-0.08%
2018/09/1211149.2300.00146.00113,6740.30%
2018/09/111157.002158.50158.50-13,555-0.03%
2018/09/102154.251156.50156.5013,5690.03%
2018/09/0700.0022160.27154.50-223,671-0.60%
2018/09/0600.0016.3152.17153.50-16.33,662-0.45%
2018/09/0500.002147.50147.00-23,513-0.06%
2018/09/0412145.1700.00145.00123,4890.34%
2018/09/0311148.0000.00147.00113,4920.31%
2018/08/3111150.4500.00150.50113,4460.32%
2018/08/305149.401149.50151.5043,5060.11%
2018/08/2912151.961153.50153.50113,4880.32%
2018/08/2800.003153.67155.00-33,447-0.09%
2018/08/2700.001151.00151.00-13,404-0.03%
2018/08/245148.301147.50147.0043,4150.12%
2018/08/231149.001152.00152.0003,4290.00%
2018/08/2213151.2710150.25151.5033,4260.09%
2018/08/212153.001153.50152.0013,3960.03%
2018/08/2000.001148.50150.00-13,336-0.03%
2018/08/171149.5000.00149.5013,3090.03%
2018/08/163147.5000.00149.0033,2960.09%
2018/08/152151.5000.00150.0023,2620.06%
2018/08/141.3153.003157.50155.00-1.83,210-0.05%
2018/08/135155.007155.79155.00-23,127-0.06%
2018/08/1000.0010158.40159.00-103,063-0.33%
2018/08/092152.751154.50154.5012,9630.03%
2018/08/085145.0039.3151.78152.00-34.32,865-1.20%
2018/08/071142.5000.00142.0012,6780.04%
2018/08/031143.0000.00143.0012,6830.04%
2018/08/021142.5000.00143.0012,7250.04%
2018/08/016144.1700.00143.5062,8120.21%
2018/07/3100.0017145.38148.00-172,811-0.60%
2018/07/272145.507147.21146.50-52,834-0.18%
2018/07/2600.005145.49144.50-52,811-0.18%
2018/07/252.3143.675144.20143.00-2.82,796-0.10%
2018/07/231142.0000.00143.0012,8020.04%
2018/07/2021143.093144.33143.00182,7990.64%
2018/07/1900.003145.00144.50-32,787-0.11%
2018/07/1816141.971.2141.75144.0014.82,7760.53%
2018/07/171138.501137.50138.5002,7350.00%
2018/07/1621133.4821135.52136.5002,7250.00%
2018/07/1300.001134.50134.00-12,764-0.04%
2018/07/122130.005133.60135.00-32,762-0.11%
2018/07/111.3138.1000.00138.501.32,7450.05%
2018/07/1000.001138.00140.00-12,738-0.04%
2018/07/0400.00101138.00138.50-1012,722-3.71% 大賣/鉅額交易
2018/07/034136.5000.00136.0042,7450.15%
2018/06/29100136.130.4137.50137.5099.62,7363.64%
2018/06/261136.502139.00139.50-12,702-0.04%
2018/06/251136.501137.00137.5002,7420.00%
2018/06/224136.8800.00136.5042,7290.15%
2018/06/197139.143140.33141.5042,7980.14%
2018/06/154143.633145.67146.0012,7750.04%
2018/06/1425147.7618147.94145.0072,6430.26%
2018/06/1300.002145.75146.00-22,519-0.08%
2018/06/122.3143.0000.00143.502.32,5770.09%
2018/06/112145.0000.00145.0022,5860.08%
2018/06/082.3144.6100.00145.502.32,6400.09%
2018/06/0600.005141.60142.00-52,587-0.19%
2018/06/051137.002138.75139.00-12,547-0.04%
2018/06/042136.023137.67137.50-12,620-0.04%
2018/06/011135.002138.00137.00-12,647-0.04%
2018/05/311133.002135.50135.50-12,658-0.04%
2018/05/303135.6700.00135.5032,6280.11%
2018/05/291136.0000.00136.0012,6170.04%
2018/05/2500.001138.50137.00-12,707-0.04%
2018/05/242135.252135.00136.0002,7360.00%
2018/05/2300.001138.50136.50-12,829-0.04%
2018/05/182136.0000.00135.5022,9130.07%
2018/05/1700.001139.50138.00-12,952-0.03%
2018/05/1600.002137.75138.00-22,977-0.07%
2018/05/1500.002137.00137.00-23,127-0.06%
2018/05/1400.003136.50137.00-33,256-0.09%
2018/05/111136.003136.00136.50-23,421-0.06%
2018/05/1000.003133.17133.50-33,648-0.08%
2018/05/0900.0015129.97133.50-153,715-0.40%
2018/05/081121.503122.33122.00-23,738-0.05%
2018/05/077121.5000.00121.5073,7620.19%
2018/05/0400.002124.00125.00-23,779-0.05%
2018/05/032122.0000.00122.0023,8280.05%
2018/04/272123.0012123.88125.00-103,928-0.25%
2018/04/266124.9200.00124.0063,9710.15%
2018/04/251124.000.1126.50125.5014,0760.02%
2018/04/244124.1300.00124.5044,1900.10%
2018/04/233125.6700.00126.0034,2320.07%
2018/04/202128.2500.00127.0024,4500.04%
2018/04/1900.006128.17128.00-64,526-0.13%
2018/04/183125.1700.00125.5034,4680.07%
2018/04/173125.171126.00126.0024,4540.04%
2018/04/162127.5000.00126.0024,4430.05%
2018/04/121128.5000.00128.5014,4320.02%
2018/04/114129.0000.00129.0044,4470.09%
2018/04/101130.502130.50130.50-14,434-0.02%
2018/04/092129.502131.25130.5004,4140.00%
2018/04/032129.7500.00128.5024,3760.05%
2018/04/0200.001132.50131.50-14,357-0.02%
2018/03/311131.5000.00132.5014,3610.02%
2018/03/2900.001133.00132.00-14,350-0.02%
2018/03/287130.6400.00129.5074,3050.16%
2018/03/261135.0000.00135.0014,2470.02%
2018/03/2300.001134.00133.00-14,234-0.02%
2018/03/2200.006137.75136.50-64,206-0.14%
2018/03/211135.5000.00134.0014,0930.02%
2018/03/1900.002138.00138.00-24,056-0.05%
2018/03/1600.002139.50139.50-24,042-0.05%
2018/03/152137.752138.00138.0003,9580.00%
2018/03/141135.5010136.60138.50-93,920-0.23%
2018/03/131133.005134.90135.00-43,844-0.10%
2018/03/1200.001132.00131.50-13,796-0.03%
2018/03/094130.759131.00131.00-53,800-0.13%
2018/03/086130.4212132.21130.00-63,808-0.16%
2018/03/076129.422130.50129.0043,7240.11%
2018/03/0600.004129.63129.50-43,725-0.11%
2018/03/054127.503129.00128.0013,7380.03%
2018/03/024126.754128.63128.5003,6290.00%
2018/03/013126.675128.70128.00-23,608-0.06%
2018/02/272.1127.962130.00126.500.13,5740.00%
2018/02/265129.003129.67129.0023,5180.06%
2018/02/231127.005127.20127.50-43,511-0.11%
2018/02/229126.069126.22126.0003,4990.00%
2018/02/211124.5012124.58125.50-113,441-0.32%
2018/02/127120.794121.88121.0033,4030.09%
2018/02/0910117.1038117.59121.00-283,385-0.83%
2018/02/0834122.823122.00122.00313,3300.93%
2018/02/079121.722123.75121.5073,2890.21%
2018/02/0630123.8322.5123.17124.507.53,1210.24%
2018/02/056126.3370130.96131.00-642,986-2.14%
2018/02/022128.5020126.68130.50-182,839-0.63%
2018/02/017121.362124.75122.5052,6010.19%
2018/01/312121.7511125.23122.50-92,555-0.35%
2018/01/304121.8800.00122.0042,4200.17%
2018/01/299124.112127.00124.0072,3750.29%
2018/01/261121.006125.00125.50-52,320-0.22%
2018/01/255123.201125.00123.0042,2430.18%
2018/01/2466123.982124.75124.50642,2112.89%
2018/01/234123.754124.75125.0002,1720.00%
2018/01/222123.003124.67125.00-12,134-0.05%
2018/01/1911125.092130.00123.5092,0760.43%
2018/01/185127.4012129.08128.00-71,964-0.36%
2018/01/171126.501127.00126.5001,8510.00%
2018/01/163126.339129.06126.00-61,780-0.34%
2018/01/151119.5012120.71120.50-111,547-0.71%
2018/01/1200.0020116.00116.50-201,451-1.38%
2018/01/1100.001116.50116.00-11,439-0.07%
2018/01/101115.5000.00115.5011,4500.07%
2018/01/091115.0000.00115.5011,4500.07%
2018/01/083117.1700.00116.0031,4530.21%
2018/01/051117.001.1117.50117.50-0.11,443-0.01%
2018/01/0400.002116.50116.50-21,419-0.14%
2018/01/0300.002115.50115.50-21,429-0.14%
2018/01/0200.005114.60115.00-51,427-0.35%
聯詠 相關文章