• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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張
  • 產業
    上市 半導體類股

  • 1932人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
聯詠 (3034)籌碼相關－合庫-桃園 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

合庫-桃園 券商分點個股進出

合庫-桃園 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
2024/10/300.1503.000.2503.00503.00-0.13,0490.00%
2024/10/290504.440506.00504.0003,0760.00%
2024/10/2800.000.8515.00515.00-0.83,089-0.03%
2024/10/250.1513.250518.00514.0003,1460.00%
2024/10/232.1518.1100.00518.002.13,2310.06%
2024/10/222522.490.2524.00525.001.83,2510.06%
2024/10/211530.971533.00533.0003,2910.00%
2024/10/170.1523.0000.00523.000.13,3560.00%
2024/10/160.3518.001524.00521.00-0.73,387-0.02%
2024/10/0900.002.1514.04510.00-2.13,538-0.06%
2024/10/081.1503.2600.00509.001.13,6590.03%
2024/10/071.2509.270.5513.11510.000.73,7020.02%
2024/10/040.1525.0000.00524.000.13,6760.00%
2024/09/300.1518.0000.00518.000.13,7390.00%
2024/09/260.1525.0000.00523.000.13,9210.00%
2024/09/2500.000522.00514.0003,9610.00%
2024/09/230.1522.002522.00522.00-24,002-0.05%
2024/09/200.1515.001516.00509.00-0.94,060-0.02%
2024/09/190507.001505.00506.00-14,085-0.02%
2024/09/182.3504.7300.00499.502.34,1180.06%
2024/09/160.1534.3000.00532.000.14,0860.00%
2024/09/131.1533.7300.00534.001.14,1150.03%
2024/09/1200.000.1533.00533.00-0.14,1780.00%
2024/09/1000.000524.00523.0004,2170.00%
2024/09/091518.001523.00518.0004,2230.00%
2024/09/050.1519.3300.00519.000.14,2840.00%
2024/08/300.1545.0000.00540.000.14,3190.00%
2024/08/2900.000.1549.57551.00-0.14,3870.00%
2024/08/280541.0000.00541.0004,4540.00%
2024/08/2600.000.3550.00549.00-0.34,693-0.01%
2024/08/2200.002550.00549.00-24,914-0.04%
2024/08/200550.000.2549.50552.00-0.25,1430.00%
2024/08/1900.001545.96547.00-15,230-0.02%
2024/08/160.2530.000532.00533.000.25,2810.00%
2024/08/1500.001525.00527.00-15,315-0.02%
2024/08/140526.0000.00529.0005,3830.00%
2024/08/1300.001529.00525.00-15,410-0.02%
2024/08/120.1524.500525.00525.000.15,4220.00%
2024/08/090.1508.850.1512.00506.000.15,4480.00%
2024/08/081.2496.681498.37495.500.15,4580.00%
2024/08/072.2491.870.1496.00495.502.15,5090.04%
2024/08/0600.003496.67499.50-35,467-0.05%
2024/08/052.4489.941488.50490.001.45,4640.02%
2024/08/021.1522.741523.00521.000.15,5260.00%
2024/08/010.1537.181.1535.19536.00-0.95,503-0.02%
2024/07/311.1520.9600.00523.001.15,5110.02%
2024/07/3000.0010.1528.95531.00-10.15,514-0.18%
2024/07/290.2541.3700.00530.000.25,5110.00%
2024/07/260536.000545.00544.0005,5150.00%
2024/07/220.3533.240.4538.00524.00-0.15,5390.00%
2024/07/190.2547.5000.00543.000.25,5130.00%
2024/07/189.2543.392.1546.52554.007.15,5260.13%
2024/07/170.2558.062558.00554.00-1.85,483-0.03%
2024/07/162.2558.292560.50558.000.25,5200.00%
2024/07/151.3565.620.1564.00563.001.25,5830.02%
2024/07/123.4567.0000.00567.003.45,5690.06%
2024/07/111579.001.3579.44579.00-0.35,5600.00%
2024/07/107.5571.992.1574.76570.005.45,5820.10%
2024/07/094.2606.757610.00604.00-2.85,500-0.05%
2024/07/080613.0000.00612.0005,5490.00%
2024/07/051619.001617.00618.0005,5500.00%
2024/07/0411613.913.5616.07620.007.55,5930.13%
2024/07/032.1613.192619.00619.000.15,5560.00%
2024/07/020.2618.8610.1622.91624.00-105,476-0.18%
2024/07/011.1610.334.4617.20620.00-3.45,376-0.06%
2024/06/281.1608.050.1610.00606.0015,3250.02%
2024/06/270.1606.0000.00606.000.15,3330.00%
2024/06/261.7599.141.1612.45613.000.65,4010.01%
2024/06/255.3603.160.1608.33604.005.25,3530.10%
2024/06/241.3606.771.2612.33617.000.15,3370.00%
2024/06/210.2614.940.2616.00618.0005,3160.00%
2024/06/209.2617.071619.00619.008.25,3120.15%
2024/06/191.1622.311.3625.49629.00-0.25,2760.00%
2024/06/180.1616.3300.00617.000.15,2610.00%
2024/06/1700.003620.00622.00-35,317-0.06%
2024/06/142614.001.3612.80614.000.85,3850.01%
2024/06/130.2609.006.4613.70608.00-6.25,525-0.11%
2024/06/1200.000.1605.02607.00-0.15,5100.00%
2024/06/110.2602.000.1599.00595.000.25,5310.00%
2024/06/070.1604.0000.00606.000.15,5750.00%
2024/06/060.5603.120.3607.00606.000.25,6050.00%
2024/06/050599.000.1603.00605.00-0.15,6360.00%
2024/06/041601.000.1600.50595.000.95,7930.02%
2024/06/032.7596.030.1600.50598.002.65,7980.04%
2024/05/313.1601.2900.00593.003.15,7840.05%
2024/05/303.2607.4100.00605.003.25,6710.06%
2024/05/293.2622.170.1626.00611.003.15,6710.06%
2024/05/281610.009.1624.77623.00-8.15,670-0.14%
2024/05/274.1612.300.2618.28607.003.85,6270.07%
2024/05/241.2612.351615.97610.000.15,6580.00%
2024/05/234620.003.3618.72624.000.85,6030.01%
2024/05/220.1609.402.1609.43614.00-2.15,580-0.04%
2024/05/210605.000.1604.00606.0005,6090.00%
2024/05/202605.000606.00612.0025,6470.04%
2024/05/170.4599.031.2591.73603.00-0.85,852-0.01%
2024/05/160.2587.670.2587.25591.00-0.16,0100.00%
2024/05/155.2581.200582.00579.005.16,0200.08%
2024/05/140.2580.330.2580.00583.0006,0560.00%
2024/05/132.3581.3700.00587.002.36,0740.04%
2024/05/101.3590.2400.00588.001.36,0080.02%
2024/05/093.2593.001592.06592.002.25,9430.04%
2024/05/082.5602.051608.00605.001.55,8880.03%
2024/05/071637.002.2641.55640.00-1.25,759-0.02%
2024/05/0600.000640.00635.0005,7290.00%
2024/05/030.2627.020.5630.25634.00-0.35,730-0.01%
2024/05/0200.002613.04616.00-25,686-0.04%
2024/04/2900.002.4622.69625.00-2.45,641-0.04%
2024/04/260.2604.000.1604.00603.000.25,5940.00%
2024/04/2500.000.1601.00597.00-0.15,5900.00%
2024/04/2400.001.5597.00601.00-1.55,585-0.03%
2024/04/230586.000.3577.44583.00-0.35,6630.00%
2024/04/220.9580.6100.00574.000.95,6820.02%
2024/04/193.4590.230603.00588.003.45,7530.06%
2024/04/180.2619.000.1624.00615.000.15,7120.00%
2024/04/1700.002611.67621.00-25,682-0.04%
2024/04/1600.002606.00602.00-25,653-0.04%
2024/04/150.1616.140624.00618.000.15,6150.00%
2024/04/123637.332.1628.89630.000.95,6120.02%
2024/04/110604.754.3612.38615.00-4.25,546-0.08%
2024/04/102608.026.6606.81606.00-4.65,528-0.08%
2024/04/083594.0000.00591.0035,4840.05%
2024/04/030.2594.000.2596.00596.000.15,4690.00%
2024/04/014.2590.920595.50589.004.25,4700.08%
2024/03/2900.002.2609.12604.00-2.25,439-0.04%
2024/03/281595.0000.00589.0015,3470.02%
2024/03/270.1591.500.1588.00591.0005,3500.00%
2024/03/261.1578.0000.00583.001.15,4350.02%
2024/03/250.2590.5800.00589.000.25,4320.00%
2024/03/223.1589.041594.00594.002.15,4620.04%
2024/03/202.2609.862.3610.40595.00-0.15,4590.00%
2024/03/190.2597.671596.16596.00-0.85,427-0.01%
2024/03/180.1595.001.1607.82605.00-15,375-0.02%
2024/03/141.3574.320576.00576.001.25,2320.02%
2024/03/131.1580.181.2590.16584.00-0.15,1670.00%
2024/03/1200.000.1590.57594.00-0.15,0900.00%
2024/03/112.4581.001582.00582.001.45,0750.03%
2024/03/084.2601.581618.00592.003.25,0340.06%
2024/03/070597.002.2594.16598.00-2.24,848-0.04%
2024/03/060.1590.7600.00594.000.14,7620.00%
2024/03/050.1592.0000.00593.000.14,7230.00%
2024/03/041.3594.600.1593.00592.001.34,7370.03%
2024/03/0100.002.2611.79599.00-2.24,684-0.05%
2024/02/291.2596.1000.00601.001.24,6780.03%
2024/02/270605.005.4605.37605.00-5.44,587-0.12%
2024/02/260.1585.000.1586.88584.0004,4170.00%
2024/02/234.7588.042.2585.21580.002.54,4060.06%
2024/02/2200.000.2582.00584.00-0.24,3510.00%
2024/02/212.2571.9100.00569.002.24,2960.05%
2024/02/204590.758.9599.53587.00-4.94,234-0.12%
2024/02/1900.008536.24550.00-84,004-0.20%
2024/02/160510.0016.1511.68514.00-16.13,854-0.42%
2024/02/153.2501.940.2500.67506.0033,8430.08%
2024/02/052.1499.931.2505.35506.000.93,7790.02%
2024/02/020.3514.4000.00515.000.33,7070.01%
2024/02/0100.002.2514.00515.00-2.23,753-0.06%
2024/01/311.1506.1900.00511.001.13,9150.03%
2024/01/301.3509.3600.00508.001.33,9420.03%
2024/01/2900.001520.00520.00-13,997-0.03%
2024/01/263.2516.151519.00520.002.24,0390.05%
2024/01/2500.005528.00528.00-54,121-0.12%
2024/01/240.3523.0000.00526.000.34,2730.01%
2024/01/2300.000.3523.00523.00-0.34,352-0.01%
2024/01/222514.502517.00518.0004,4690.00%
2024/01/181.1508.051511.00513.000.14,4530.00%
2024/01/172.1510.1500.00511.002.14,4490.05%
2024/01/1600.0018.1532.99533.00-18.14,326-0.42%
2024/01/150529.003.7532.11534.00-3.64,300-0.08%
2024/01/121508.009507.78510.00-84,195-0.19%
2024/01/0800.0010501.00500.00-104,202-0.24%
2024/01/050.2492.000.1492.00490.000.14,1740.00%
2024/01/042493.7800.00495.0024,1490.05%
2024/01/032501.0000.00499.5024,1690.05%
2024/01/020.1513.0000.00510.000.14,1740.00%
2023/12/290.3513.984513.00517.00-3.74,184-0.09%
2023/12/271.1509.111.1514.45511.0004,2090.00%
2023/12/260.1509.002510.00510.00-1.94,208-0.05%
2023/12/252502.5000.00504.0024,2660.05%
2023/12/220501.001.1502.00506.00-1.14,297-0.02%
2023/12/2111.1496.431.1494.50494.50104,2770.23%
2023/12/2000.002.2513.00514.00-2.24,182-0.05%
2023/12/191509.0000.00510.0014,1390.02%
2023/12/1800.000.2517.96519.00-0.24,1030.00%
2023/12/1500.002519.00515.00-24,107-0.05%
2023/12/140513.000.4515.00516.00-0.44,117-0.01%
2023/12/130.1514.001.3516.08517.00-1.34,121-0.03%
2023/12/120511.000510.00514.0004,2110.00%
2023/12/110506.001.6509.23510.00-1.54,255-0.04%
2023/12/080.2509.001510.00508.00-0.94,290-0.02%
2023/12/070.1507.0000.00509.000.14,3170.00%
2023/12/060509.001.1509.95511.00-14,337-0.02%
2023/12/051501.201502.00503.0004,3520.00%
2023/12/040512.0000.00514.0004,3550.00%
2023/12/0100.001510.00510.00-14,355-0.02%
2023/11/300.1509.2500.00511.000.14,4050.00%
2023/11/290511.001.4512.51512.00-1.44,390-0.03%
2023/11/280.3499.6000.00502.000.34,3410.01%
2023/11/271.2503.152.2511.35503.00-1.14,321-0.02%
2023/11/240.1498.5978500.00500.00-77.94,229-1.84%
2023/11/230.1497.8700.00496.000.14,2160.00%
2023/11/220.2497.507496.21499.00-6.84,209-0.16%
2023/11/2100.001.2496.22492.50-1.24,203-0.03%
2023/11/202.1493.050.1497.69491.5024,1880.05%
2023/11/1700.002.1494.72495.00-2.14,146-0.05%
2023/11/161.2480.6000.00485.001.24,1260.03%
2023/11/150.3492.7500.00491.500.34,1290.01%
2023/11/141.1491.731.3489.91489.00-0.24,123-0.01%
2023/11/130.5487.600.1486.88487.500.44,1260.01%
2023/11/100.1479.4400.00481.500.14,1490.00%
2023/11/095483.500.2483.43483.004.84,1360.12%
2023/11/0887.3469.3214.1478.43477.5073.24,1011.78%
2023/11/070.2500.0900.00499.000.23,9460.01%
2023/11/060494.633.5493.34496.00-3.43,928-0.09%
2023/11/034.1479.020.4478.66478.003.73,9840.09%
2023/11/020482.0083476.08485.00-833,998-2.08%
2023/11/014.2466.882.4467.14470.001.83,9030.05%
2023/10/310451.401.1454.11454.50-1.13,765-0.03%
2023/10/3000.009.1452.08452.00-9.13,723-0.24%
2023/10/2700.001431.00432.00-13,656-0.03%
2023/10/260.1427.0000.00429.500.13,7370.00%
2023/10/2500.000.1437.00435.50-0.13,7290.00%
2023/10/231.1430.050.2432.00430.500.93,7410.02%
2023/10/200.1436.000.2437.04440.00-0.23,7320.00%
2023/10/190.1438.0000.00438.500.13,7260.00%
2023/10/180433.001.1435.14436.00-1.13,727-0.03%
2023/10/178.1429.560.1436.00430.008.13,6960.22%
2023/10/160.1430.0000.00431.500.13,7250.00%
2023/10/132.1432.521436.50436.501.13,7510.03%
2023/10/111434.003438.50437.00-23,800-0.05%
2023/10/065.1431.5600.00431.505.13,8050.13%
2023/10/050.1440.501440.00440.50-0.93,818-0.02%
2023/10/041423.501431.00431.5003,9400.00%
2023/10/032431.004435.00431.00-24,018-0.05%
2023/10/021429.000.2426.05428.000.84,0570.02%
2023/09/285.2422.7300.00423.005.24,1320.13%
2023/09/271427.5000.00429.5014,1240.02%
2023/09/261.1426.7200.00427.001.14,1710.03%
2023/09/210433.003431.83433.00-34,432-0.07%
2023/09/203435.502437.00431.5014,4350.02%
2023/09/193447.172437.50445.5014,4200.02%
2023/09/185451.504453.75447.5014,3660.02%
2023/09/153457.189.4459.97464.00-6.44,354-0.15%
2023/09/140448.0010444.95449.50-104,251-0.24%
2023/09/1300.003.2437.96438.50-3.24,220-0.08%
2023/09/1200.001434.00434.00-14,251-0.02%
2023/09/111430.503.4430.38428.50-2.44,290-0.06%
2023/09/081420.000.2424.00427.500.84,3060.02%
2023/09/070.1426.170.3427.42427.00-0.24,318-0.01%
2023/09/061.1423.731.2426.04425.00-0.14,3230.00%
2023/09/050420.5010.2420.01422.00-10.24,359-0.23%
2023/09/040.1406.501406.00410.50-0.94,345-0.02%
2023/09/012402.502403.50403.0004,3840.00%
2023/08/3100.002401.75399.50-24,409-0.05%
2023/08/304396.5000.00397.0044,4320.09%
2023/08/291393.000397.00395.5014,4770.02%
2023/08/2800.005395.00393.50-54,499-0.11%
2023/08/2500.001393.50392.50-14,561-0.02%
2023/08/2400.000.1391.38390.00-0.14,5890.00%
2023/08/220.2383.9700.00382.500.24,6470.00%
2023/08/210381.5000.00381.5004,7050.00%
2023/08/180388.0000.00386.0004,6980.00%
2023/08/168385.440388.50389.5084,6680.17%
2023/08/151391.0000.00390.0014,6410.02%
2023/08/141.2388.8800.00390.501.24,6620.03%
2023/08/110395.501399.50395.00-14,734-0.02%
2023/08/100.1395.6200.00393.500.14,7340.00%
2023/08/0923.2401.952.1403.50397.0021.14,7760.44%
2023/08/0889421.0700.00417.50894,6651.91%
2023/08/041429.471427.00425.0004,8270.00%
2023/08/023434.0100.00432.0034,8730.06%
2023/08/010436.2500.00437.0004,8580.00%
2023/07/312431.751.3424.55424.000.74,7660.02%
2023/07/270407.000.4412.96415.00-0.44,685-0.01%
2023/07/2600.0017408.50406.50-174,686-0.36%
2023/07/254.1410.031409.00408.003.14,7250.07%
2023/07/2400.000.2406.88405.50-0.24,7660.00%
2023/07/210.1407.502.1408.48408.00-24,817-0.04%
2023/07/204.3407.8900.00409.504.34,8920.09%
2023/07/190.1410.0000.00404.500.14,8970.00%
2023/07/181.2410.861413.50410.000.24,8790.00%
2023/07/170.3408.020.1408.00406.000.24,8560.00%
2023/07/132.1396.621.1399.55399.0014,8210.02%
2023/07/122.1395.2800.00394.502.14,7760.04%
2023/07/112.4400.521399.50397.001.44,7520.03%
2023/07/101436.0000.00430.5014,6360.02%
2023/07/070431.0000.00435.5004,5960.00%
2023/07/052440.501.2439.92438.500.84,5880.02%
2023/07/044438.389438.33440.50-54,554-0.11%
2023/07/030.2421.751425.00425.00-0.84,576-0.02%
2023/06/3012.5428.981426.50426.5011.54,6130.25%
2023/06/2800.002459.00459.00-24,539-0.04%
2023/06/2700.000.1452.00452.00-0.14,5460.00%
2023/06/261.2450.630.1451.50450.001.14,5380.02%
2023/06/202453.7500.00449.0024,5650.04%
2023/06/193451.672459.97455.0014,5970.02%
2023/06/1600.0011459.59458.00-114,555-0.24%
2023/06/151.1450.611450.01450.000.14,5100.00%
2023/06/141462.501.9461.70460.50-0.94,536-0.02%
2023/06/130.3463.000.1461.00466.500.24,5760.00%
2023/06/120.1457.810.3459.70455.00-0.24,6200.00%
2023/06/093.1462.691.2464.14463.001.94,6150.04%
2023/06/080.1453.502454.50455.50-24,603-0.04%
2023/06/072.2450.463.2451.64456.00-14,617-0.02%
2023/06/060.1442.0000.00444.500.14,5890.00%
2023/06/050.3439.5000.00438.000.34,6180.01%
2023/06/0200.001430.00431.00-14,652-0.02%
2023/05/3100.004.3424.97425.50-4.34,726-0.09%
2023/05/301417.501421.00423.5004,7220.00%
2023/05/2900.001.2422.79423.50-1.24,777-0.03%
2023/05/260.2418.006418.17416.50-5.84,888-0.12%
2023/05/251.1413.653.1416.94414.00-24,933-0.04%
2023/05/246405.336407.17407.5004,9640.00%
2023/05/2300.000.1408.00409.00-0.15,0550.00%
2023/05/226406.9200.00408.0065,1110.12%
2023/05/1900.000.1407.00407.00-0.15,1330.00%
2023/05/180.1405.001406.50407.50-0.95,180-0.02%
2023/05/173.1397.074400.63400.50-0.95,247-0.02%
2023/05/161406.001.1405.64406.00-0.15,3000.00%
2023/05/154.3400.151.4400.96400.5035,3310.06%
2023/05/121.3410.3000.00411.001.35,3270.02%
2023/05/113422.4600.00415.5035,3840.06%
2023/05/103.1438.822.2434.39424.000.95,6380.02%
2023/05/092416.001.1417.21417.000.95,5700.02%
2023/05/081434.000.1429.00429.000.95,5600.02%
2023/05/0500.001427.00428.00-15,614-0.02%
2023/05/031.1422.101425.50426.5005,8110.00%
2023/05/021428.980426.50425.5015,9480.02%
2023/04/281418.0414418.46418.50-136,018-0.22%
2023/04/270.1412.692403.00410.50-1.95,989-0.03%
2023/04/263408.330.1409.50412.0035,9610.05%
2023/04/252.1417.161.1425.77409.0015,9530.02%
2023/04/2400.000.1438.00438.50-0.15,9360.00%
2023/04/2100.000.1440.50436.00-0.15,9950.00%
2023/04/192.1453.413451.50450.00-16,218-0.02%
2023/04/182452.257452.57451.00-56,330-0.08%
2023/04/171458.5000.00458.0016,4160.02%
2023/04/143456.172457.00459.0016,5320.02%
2023/04/134450.634451.25450.0006,6660.00%
2023/04/125456.011.3456.65455.503.76,6830.06%
2023/04/110.1461.3610.4460.88463.50-10.36,689-0.15%
2023/04/1000.001.1448.91447.50-1.16,669-0.02%
2023/04/075438.503441.15439.0026,8210.03%
2023/04/061.1435.646433.42435.50-4.96,817-0.07%
2023/03/314.1426.593430.00431.501.16,7370.02%
2023/03/301414.0000.00415.0016,7360.01%
2023/03/296411.081.1413.83414.004.96,8120.07%
2023/03/2810427.1500.00425.50106,8600.15%
2023/03/276.1431.763432.50430.503.17,0050.04%
2023/03/240433.005436.00436.50-57,142-0.07%
2023/03/2300.000431.00433.0007,1470.00%
2023/03/2200.0022433.11430.50-227,172-0.31%
2023/03/212431.717430.43429.00-57,141-0.07%
2023/03/203434.505432.00430.00-27,158-0.03%
2023/03/173428.005428.10434.50-27,157-0.03%
2023/03/166410.333415.33417.5037,1360.04%
2023/03/151424.005424.10418.00-47,188-0.06%
2023/03/141424.501422.48420.0007,2040.00%
2023/03/131419.500.2419.38428.000.87,2340.01%
2023/03/103425.001423.00424.0027,2060.03%
2023/03/091.1428.577.2430.41428.00-6.17,205-0.08%
2023/03/082427.501.1426.18429.500.97,2420.01%
2023/03/073425.811.1429.64430.501.97,2060.03%
2023/03/0600.008.1421.54422.00-8.17,140-0.11%
2023/03/031414.504.2412.53410.50-3.27,077-0.05%
2023/03/024.1409.601408.50409.503.17,0840.04%
2023/03/010.1410.0000.00415.500.17,0550.00%
2023/02/244406.382407.25407.5027,0120.03%
2023/02/231416.004410.50409.00-36,914-0.04%
2023/02/2211.1409.723.2413.88409.007.96,9470.11%
2023/02/2100.009.5418.59425.00-9.56,990-0.14%
2023/02/201407.000.1409.00407.500.96,9700.01%
2023/02/171.1402.073404.67404.50-26,958-0.03%
2023/02/164399.000400.00402.0046,9930.06%
2023/02/151394.005.1397.48398.00-4.17,132-0.06%
2023/02/143394.346.4395.55398.50-3.37,327-0.05%
2023/02/133384.3300.00380.5037,3300.04%
2023/02/108382.671.5381.02383.506.57,3780.09%
2023/02/096.1383.754385.37381.502.17,3370.03%
2023/02/0817.1388.209.3385.82390.007.87,2400.11%
2023/02/0700.002364.50364.00-26,950-0.03%
2023/02/063357.672359.25356.0016,8440.01%
2023/02/0200.002.1361.43361.00-2.16,735-0.03%
2023/02/0100.000357.00353.5006,6850.00%
2023/01/311355.002.2355.81355.00-1.26,599-0.02%
2023/01/301.1356.2100.00351.001.16,4800.02%
2023/01/1700.0015346.80348.00-156,437-0.23%
2023/01/161349.842349.00345.00-16,453-0.01%
2023/01/131.1345.861344.00346.000.16,4400.00%
2023/01/122348.004345.00344.50-26,422-0.03%
2023/01/112347.751348.50350.5016,3900.02%
2023/01/103348.663.1350.68347.00-0.16,4180.00%
2023/01/095.2348.726.4344.97348.50-1.26,361-0.02%
2023/01/060.1350.740.2350.00352.0006,2810.00%
2023/01/053.2339.034.1338.60339.00-0.86,188-0.01%
2023/01/044334.005.1334.12335.50-1.16,155-0.02%
2023/01/033331.0114.5332.00334.50-11.46,088-0.19%
2022/12/303317.332319.00315.5015,9500.02%
2022/12/297312.433316.50317.5045,9410.07%
2022/12/282309.753.3310.70309.00-1.35,965-0.02%
2022/12/2715320.5718319.94319.00-35,944-0.05%
2022/12/261301.001305.00306.5005,7700.00%
2022/12/2300.001302.00301.50-15,794-0.02%
2022/12/223300.171304.50302.0025,8180.03%
2022/12/211303.481299.00298.0005,7780.00%
2022/12/205303.303300.67300.0025,6980.04%
2022/12/195307.093.5310.14309.001.55,6120.03%
2022/12/160.1308.002.1311.79314.50-2.15,454-0.04%
2022/12/153306.331.1307.97308.501.95,3830.04%
2022/12/145.1299.229304.55307.00-45,387-0.07%
2022/12/132296.015297.40295.50-35,388-0.06%
2022/12/122.1294.9500.00296.502.15,4030.04%
2022/12/091298.502301.00299.00-15,433-0.02%
2022/12/073.1302.113.4300.56305.00-0.35,379-0.01%
2022/12/064295.634295.00298.5005,2720.00%
2022/12/052300.001299.00300.5015,2060.02%
2022/12/0200.001.1296.18299.00-1.15,202-0.02%
2022/12/011299.503299.33297.00-25,232-0.04%
2022/11/301291.001291.00298.5005,1890.00%
2022/11/293289.8300.00293.0035,1840.06%
2022/11/255.1296.6100.00294.505.15,2300.10%
2022/11/241295.002.1299.05302.00-1.15,231-0.02%
2022/11/221292.5000.00295.0015,1910.02%
2022/11/2100.001298.00298.00-15,174-0.02%
2022/11/182304.500.1312.00301.501.95,1730.04%
2022/11/176303.007.1310.38307.00-1.15,084-0.02%
2022/11/162306.000.2304.81307.001.84,9610.04%
2022/11/151300.872.1298.49301.00-14,887-0.02%
2022/11/140.1298.5000.00298.000.14,8890.00%
2022/11/117304.645.1300.94298.001.94,8310.04%
2022/11/106288.837.1290.31290.00-1.14,679-0.02%
2022/11/091278.0020.5281.85285.00-19.54,429-0.44%
2022/11/081266.497.3264.66259.50-6.24,338-0.14%
2022/11/070255.503.1253.87255.50-34,291-0.07%
2022/11/032244.001246.00245.0014,4130.02%
2022/11/021245.502245.24246.00-14,451-0.02%
2022/11/011243.501242.00243.5004,5850.00%
2022/10/3100.001240.00241.00-14,625-0.02%
2022/10/283233.672232.75237.0014,6860.02%
2022/10/2700.002240.50241.00-24,689-0.04%
2022/10/262235.7500.00235.0024,7790.04%
2022/10/257237.8600.00235.5074,8150.15%
2022/10/242247.251252.50246.0014,8100.02%
2022/10/2100.000.1246.50246.00-0.14,8180.00%
2022/10/2000.008.1243.31245.50-8.14,827-0.17%
2022/10/191244.001246.50244.0004,8210.00%
2022/10/1810243.954246.13243.0064,7950.13%
2022/10/171.2242.672.1242.78249.00-0.94,785-0.02%
2022/10/143242.004243.25242.50-14,779-0.02%
2022/10/132242.003.1236.66233.00-1.14,841-0.02%
2022/10/121236.001236.93237.0004,8320.00%
2022/10/111237.504234.13236.50-34,808-0.06%
2022/10/070236.502238.25238.50-24,849-0.04%
2022/10/0600.002.1239.78240.50-2.14,901-0.04%
2022/10/051232.507.1238.30238.50-6.14,951-0.12%
2022/10/043228.179227.67228.00-65,121-0.12%
2022/10/031216.0000.00217.5015,2350.02%
2022/09/301219.5010.2215.97219.00-9.25,390-0.17%
2022/09/293213.502.1214.29213.500.95,4590.02%
2022/09/283.2217.2800.00214.503.25,5580.06%
2022/09/271.1223.5500.00223.501.15,5690.02%
2022/09/2617.1226.129223.72222.508.15,6450.14%
2022/09/231236.015236.30235.50-45,709-0.07%
2022/09/223.1236.432239.00239.501.15,7660.02%
2022/09/210.1244.0000.00243.500.15,7680.00%
2022/09/203248.1500.00243.5035,7990.05%
2022/09/193252.001249.50249.5025,7790.03%
2022/09/161255.011257.50253.0005,7910.00%
2022/09/151259.001262.00260.5005,8380.00%
2022/09/141256.001257.50258.0005,9800.00%
2022/09/132264.502263.75263.0006,0330.00%
2022/09/1200.000.2265.18266.50-0.26,1140.00%
2022/09/083.1249.823256.00259.000.16,2000.00%
2022/09/071243.541247.50254.5006,1700.00%
2022/09/0600.000.1253.00251.50-0.16,1470.00%
2022/09/055.1252.347252.21252.50-1.96,168-0.03%
2022/09/011259.002259.75258.50-16,144-0.02%
2022/08/312260.252259.50263.5006,1490.00%
2022/08/301259.0000.00258.5016,1270.02%
2022/08/291260.5010259.00259.00-96,137-0.15%
2022/08/261265.5800.00265.0016,1340.02%
2022/08/255269.0000.00269.5056,1490.08%
2022/08/234.1262.742264.25261.002.16,2220.03%
2022/08/222.2266.5500.00266.002.26,2460.04%
2022/08/1900.001272.00270.00-16,270-0.02%
2022/08/186263.8300.00267.0066,2400.10%
2022/08/175265.000.1265.00265.004.96,2400.08%
2022/08/1613266.074262.13262.0096,2200.15%
2022/08/152264.001263.00267.5016,2380.02%
2022/08/121259.0000.00261.5016,2100.02%
2022/08/111255.503.1255.81257.50-2.16,208-0.03%
2022/08/107.3246.872250.50245.505.36,1550.09%
2022/08/090255.003259.83260.00-36,106-0.05%
2022/08/0811.1254.827253.50256.504.16,1090.07%
2022/08/053248.342.2247.64247.500.86,0060.01%
2022/08/043.1245.632246.50247.001.16,0220.02%
2022/08/031247.001250.50249.5005,9790.00%
2022/08/020.2249.870.1248.50250.500.16,0170.00%
2022/08/012.1262.912262.00262.000.15,9740.00%
2022/07/292260.751261.00265.0015,9700.02%
2022/07/282263.500.5265.00262.501.55,9910.03%
2022/07/270.5263.142260.75264.50-1.56,037-0.02%
2022/07/261258.018262.69261.50-76,058-0.12%
2022/07/2500.006262.00262.00-66,210-0.10%
2022/07/2222.1268.9811264.18266.0011.16,2780.18%
2022/07/216.1266.895264.60269.501.16,3040.02%
2022/07/201258.009258.17258.00-86,263-0.13%
2022/07/192.2246.812.2250.50250.5006,2050.00%
2022/07/189248.891250.50249.0086,2420.13%
2022/07/1517244.7622239.77245.00-56,238-0.08%
2022/07/143240.5000.00241.0036,1620.05%
2022/07/1317240.3819245.45238.50-26,096-0.03%
2022/07/1213.4237.924235.38234.509.46,0010.16%
2022/07/111.1299.5519299.42300.50-185,766-0.31%
2022/07/0810.2293.3717.4293.08300.00-7.35,643-0.13%
2022/07/077277.937272.36279.5005,5010.00%
2022/07/065.4281.763281.33278.002.45,4620.04%
2022/07/0518.3291.884288.63292.0014.35,3660.27%
2022/07/0412.2294.6124.3292.79296.00-12.15,317-0.23%
2022/07/014.1297.643293.46288.501.15,2700.02%
2022/06/3025303.5431305.90302.00-65,205-0.11%
2022/06/292.1307.591307.00310.001.15,1310.02%
2022/06/283317.503318.00315.0005,0560.00%
2022/06/271.1328.0510330.65330.00-8.95,012-0.18%
2022/06/246.1323.047321.86325.00-0.94,996-0.02%
2022/06/2310.2323.824.1323.72326.006.14,9940.12%
2022/06/2232.2327.3633321.47321.00-0.94,929-0.02%
2022/06/2128339.2129341.57346.00-14,848-0.02%
2022/06/2032347.0529.2339.52341.502.84,8290.06%
2022/06/1732.1354.4233354.82352.00-0.94,866-0.02%
2022/06/1627.1376.2323366.04366.504.14,8250.08%
2022/06/1522.3376.0423.1373.03372.50-0.74,891-0.01%
2022/06/1424.5373.3712.3377.20379.0012.24,9300.25%
2022/06/137.5381.0612.2381.48379.50-4.74,946-0.10%
2022/06/1021.6395.2910392.45393.0011.64,9420.23%
2022/06/095.5399.723401.17398.502.54,9430.05%
2022/06/083404.507404.01405.00-44,933-0.08%
2022/06/071.1401.5615402.47401.00-144,958-0.28%
2022/06/065405.004404.50406.5014,9620.02%
2022/06/0210401.502400.75401.0085,0100.16%
2022/06/0118.1416.4011.2413.23410.006.95,0270.14%
2022/05/3100.001.1405.98406.00-1.14,975-0.02%
2022/05/300403.000.1403.50404.0004,9640.00%
2022/05/274.1396.6314.1398.14400.00-10.14,966-0.20%
2022/05/2612388.045.1392.20387.5075,0210.14%
2022/05/253387.011387.45389.0025,0730.04%
2022/05/2411.3388.1915385.47384.50-3.75,140-0.07%
2022/05/233393.3312392.63393.00-95,219-0.17%
2022/05/2021402.698403.00401.50135,2150.25%
2022/05/192400.0119395.08402.50-175,238-0.32%
2022/05/1822.1396.3420398.13395.002.15,2700.04%
2022/05/1723394.5711394.77394.50125,3130.23%
2022/05/1620.1397.9325396.32391.50-4.95,359-0.09%
2022/05/130396.004.1394.28399.00-45,369-0.07%
2022/05/1221387.5321.1391.51388.50-0.15,4610.00%
2022/05/1120385.1520.1390.90391.5005,4720.00%
2022/05/1020386.106.3378.59390.5013.85,5220.25%
2022/05/091.2380.1116.3380.74378.00-15.15,541-0.27%
2022/05/0623.3392.7522391.37391.001.25,5660.02%
2022/05/0521396.8922.1399.54401.00-15,606-0.02%
2022/05/0423.4394.5214.1396.86395.009.35,5820.17%
2022/05/0311.2400.978403.38403.503.25,5640.06%
2022/04/2915.3400.6110.3402.59398.505.15,5870.09%
2022/04/287377.8120.5377.44382.50-13.55,432-0.25%
2022/04/2723.1355.8020363.24363.5035,3630.06%
2022/04/2615.4375.8911377.05376.004.45,2690.08%
2022/04/2510.2374.7211376.36374.50-0.85,290-0.01%
2022/04/223.1390.363388.00387.000.15,2590.00%
2022/04/2121.3399.4222399.64401.50-0.75,238-0.01%
2022/04/1920.2409.1220403.98402.000.25,2580.00%
2022/04/184405.754.1404.15405.50-0.15,2920.00%
2022/04/1522405.9319400.01400.0035,3170.06%
2022/04/142413.983413.14414.00-15,371-0.02%
2022/04/1322400.3426.1406.98410.00-4.15,405-0.07%
2022/04/125.1396.195395.00398.000.15,4510.00%
2022/04/1123.2398.6422.2390.24390.501.15,4270.02%
2022/04/0820.2401.8920404.68403.000.25,4100.00%
2022/04/0719.3406.8713400.54400.006.35,4040.12%
2022/04/062.2417.0100.00415.002.25,3250.04%
2022/04/0110425.0000.00427.50105,2850.19%
2022/03/310425.0013426.73426.50-135,291-0.25%
2022/03/3020.1424.2819425.68424.501.15,3140.02%
2022/03/2917.4421.0213420.00420.504.45,3490.08%
2022/03/283.2422.751423.50425.002.25,3740.04%
2022/03/250440.000439.50435.5005,4130.00%
2022/03/242.1433.641.1434.52434.501.15,4710.02%
2022/03/236441.507442.71445.00-15,489-0.02%
2022/03/2213.1437.7335440.20434.50-21.95,583-0.39%
2022/03/2124.3453.0026451.27450.50-1.75,504-0.03%
2022/03/1825.1462.5617455.06456.508.15,5070.15%
2022/03/1700.002465.75467.00-25,512-0.04%
2022/03/162.1452.860.2453.50452.501.95,4830.03%
2022/03/1520453.3816.2451.05451.503.85,5020.07%
2022/03/1418.1468.1918.1461.73463.0005,5860.00%
2022/03/111464.001465.50466.5005,6940.00%
2022/03/1019462.2921.5465.87468.00-2.55,762-0.04%
2022/03/0920.1456.7120453.15452.500.15,7970.00%
2022/03/0818.1454.1817.1454.74452.500.95,8790.02%
2022/03/0721.2458.048455.44456.5013.25,9220.22%
2022/03/041.1475.121475.00474.000.15,9550.00%
2022/03/030.1480.3700.00480.000.16,0250.00%
2022/03/020.1473.500.1478.25477.00-0.16,0750.00%
2022/03/012.1473.495.3471.14481.00-3.26,089-0.05%
2022/02/251.1458.1100.00456.501.16,0110.02%
2022/02/242.2457.4100.00456.002.26,0110.04%
2022/02/2331.3464.082.4462.60463.5028.95,9720.48%
2022/02/227.3450.310.3450.02452.006.95,9800.12%
2022/02/212.4453.5400.00453.502.46,0630.04%
2022/02/182.2445.900.1449.00446.502.26,2560.03%
2022/02/175.2450.960.8452.50450.504.46,2810.07%
2022/02/1619.1458.0029.1455.87456.00-106,399-0.16%
2022/02/1512456.671456.00453.00116,4110.17%
2022/02/1417.3456.821453.00454.5016.36,4040.25%
2022/02/113460.5000.00468.0036,3350.05%
2022/02/108.3465.093465.03467.005.36,3900.08%
2022/02/095.1461.232.2461.82462.002.96,5580.04%
2022/02/083.2454.8700.00453.003.26,8120.05%
2022/02/078.4457.161456.50456.507.46,7620.11%
2022/01/2611.1474.2113471.50471.00-26,701-0.03%
2022/01/252477.510473.00473.0026,7130.03%
2022/01/244.2483.711490.50490.503.26,7070.05%
2022/01/212.1493.050.4496.38494.501.76,7020.02%
2022/01/201501.0000.00503.0016,7570.02%
2022/01/193504.005.9503.85506.00-2.96,751-0.04%
2022/01/180509.002.1514.95510.00-26,770-0.03%
2022/01/175499.602500.00501.0036,7450.04%
2022/01/143.1485.431494.50494.502.16,7690.03%
2022/01/137.2500.242498.00498.005.26,8190.08%
2022/01/122503.007505.43508.00-56,826-0.07%
2022/01/112511.5000.00508.0026,8330.03%
2022/01/101510.0000.00510.0016,8360.01%
2022/01/0722.1511.2230507.73507.00-7.96,881-0.11%
2022/01/0600.001514.00517.00-16,871-0.01%
2022/01/053.2521.0000.00520.003.26,8550.05%
2022/01/040.1531.0000.00532.000.16,8610.00%
2022/01/031.1534.894541.50538.00-2.96,850-0.04%
2021/12/300538.003539.67539.00-36,885-0.04%
2021/12/2900.000.4533.00534.00-0.46,890-0.01%
2021/12/2800.002538.00537.00-26,974-0.03%
2021/12/2700.001531.00531.00-16,984-0.01%
2021/12/245535.803530.04530.0027,0280.03%
2021/12/232534.505.9536.73538.00-3.97,083-0.06%
2021/12/226533.175.4532.02532.000.67,0910.01%
2021/12/211.1527.642535.00535.00-0.97,079-0.01%
2021/12/204522.003.1526.22528.000.97,0420.01%
2021/12/172.2528.924529.25531.00-1.86,993-0.03%
2021/12/166.1521.758.3526.77534.00-2.26,957-0.03%
2021/12/152.1506.682.1513.90512.0006,8610.00%
2021/12/1424.4513.9718502.06502.006.46,8530.09%
2021/12/132521.003.2523.03520.00-1.26,826-0.02%
2021/12/100.1507.001508.00508.00-0.96,780-0.01%
2021/12/090.3512.012512.50512.00-1.76,777-0.03%
2021/12/0819518.0518.1518.05519.000.96,7490.01%
2021/12/071508.009.3511.10513.00-8.36,743-0.12%
2021/12/064501.757.1502.84505.00-3.16,645-0.05%
2021/12/031.2489.291.1495.00493.000.16,6130.00%
2021/12/021.5485.806488.83486.00-4.56,607-0.07%
2021/12/012.7477.323.5476.40482.50-0.96,655-0.01%
2021/11/300.2473.532468.50465.50-1.86,584-0.03%
2021/11/290.2466.502.2465.12470.00-26,565-0.03%
2021/11/261.1465.362462.25462.50-0.96,565-0.01%
2021/11/252.2473.652475.00473.000.26,5610.00%
2021/11/2400.000485.00480.5006,6130.00%
2021/11/237.5481.978485.68485.50-0.66,719-0.01%
2021/11/2200.007.2484.44489.50-7.26,713-0.11%
2021/11/196.6490.103.9494.92483.002.76,7710.04%
2021/11/185.1497.9911.8495.94493.50-6.86,765-0.10%
2021/11/176490.4811.6489.98490.50-5.56,684-0.08%
2021/11/1613.3472.404.2470.75470.009.16,5040.14%
2021/11/1512.5467.8410.4470.07470.002.16,5120.03%
2021/11/125449.701.3453.88451.503.76,4640.06%
2021/11/111.4442.547443.71443.00-5.66,474-0.09%
2021/11/101.6452.903.1451.53452.00-1.56,501-0.02%
2021/11/092.4458.67102.1459.46461.00-99.76,504-1.53% 大賣/
2021/11/0814.1455.3419.7457.27456.50-5.66,417-0.09%
2021/11/05107.9439.9016.4435.12448.0091.56,2691.46% 大買/
2021/11/043.1411.233409.00407.500.16,0190.00%
2021/11/0300.001.1414.89413.50-1.16,107-0.02%
2021/11/021418.001.1407.18405.50-0.16,2480.00%
2021/11/011.2419.073424.33418.50-1.86,405-0.03%
2021/10/291419.002.1414.76415.50-1.16,517-0.02%
2021/10/282417.502421.47410.5006,6190.00%
2021/10/2700.001408.50408.50-16,991-0.01%
2021/10/261409.002.1409.05409.00-1.17,147-0.02%
2021/10/250.1400.0000.00400.000.17,2520.00%
2021/10/220.1400.001395.50405.00-0.97,469-0.01%
2021/10/212402.001412.00395.5017,7300.01%
2021/10/201.3401.9400.00399.001.37,6800.02%
2021/10/191.1399.481.1401.45401.0007,7110.00%
2021/10/180.2392.000388.00387.000.27,8400.00%
2021/10/150.5385.603.4382.68390.50-2.97,897-0.04%
2021/10/140.3371.600.1374.00372.000.27,9750.00%
2021/10/1300.003.2376.20371.50-3.27,962-0.04%
2021/10/120.4379.360.2375.50372.000.27,9570.00%
2021/10/080.1394.500.5392.10389.00-0.47,923-0.01%
2021/10/0710.1399.013405.00396.007.17,9850.09%
2021/10/061.1390.324.2393.18391.00-3.18,021-0.04%
2021/10/051.2394.193395.00397.50-1.88,052-0.02%
2021/10/044404.002401.41399.5028,0910.03%
2021/10/010.5409.446.2405.09404.50-5.88,143-0.07%
2021/09/305.2405.983.4407.95410.001.88,2010.02%
2021/09/2911.6409.610.2410.50406.5011.48,1560.14%
2021/09/282.1426.260.1427.00424.0028,1670.03%
2021/09/270427.000.1432.48434.50-0.18,1880.00%
2021/09/240.1429.561428.00426.00-0.98,194-0.01%
2021/09/230.1427.5000.00426.500.18,2920.00%
2021/09/224.2420.133.6419.99422.000.68,2560.01%
2021/09/171428.090.1431.73428.500.98,2500.01%
2021/09/162.8428.3900.00429.002.88,2620.03%
2021/09/151437.850.1439.50431.000.98,2700.01%
2021/09/143.1443.8700.00440.003.18,3130.04%
2021/09/131.1445.5800.00444.001.18,4400.01%
2021/09/102.7448.267.5450.08454.00-4.88,564-0.06%
2021/09/090.7430.0900.00433.500.78,5240.01%
2021/09/083430.601.1429.41425.501.98,5480.02%
2021/09/075.1434.557437.93431.00-1.98,551-0.02%
2021/09/0611.4433.717435.53430.004.48,5630.05%
2021/09/030.2460.7500.00456.500.28,4740.00%
2021/09/022462.742.1466.17456.50-0.18,5240.00%
2021/09/011.1461.717456.86463.00-68,498-0.07%
2021/08/315.2452.441456.00449.004.28,5110.05%
2021/08/300.3448.0113.1452.18454.50-12.78,527-0.15%
2021/08/2712.9448.182.9448.23446.00108,4550.12%
2021/08/261.2459.5000.00459.501.28,4280.01%
2021/08/253.1462.336463.75469.00-2.98,509-0.03%
2021/08/2414.6469.541464.46461.0013.68,5890.16%
2021/08/2310486.0022480.50480.50-128,648-0.14%
2021/08/2017474.417475.07470.00108,7540.11%
2021/08/1913.1476.597.2486.27470.505.98,7990.07%
2021/08/1814.3474.902.3471.52491.50128,7680.14%
2021/08/179.3481.104.1493.46474.005.28,8180.06%
2021/08/164505.0016.1512.25506.00-12.18,868-0.14%
2021/08/136.2512.742520.00509.004.28,9740.05%
2021/08/120.1528.000.1527.57527.0009,2300.00%
2021/08/1112.3523.298526.88519.004.39,4790.05%
2021/08/108.3533.324.1536.59531.004.29,7040.04%
2021/08/099.5543.6221.3550.14538.00-11.89,807-0.12%
2021/08/064.2564.211.5564.91560.002.79,9180.03%
2021/08/0510.6572.0611.9576.72570.00-1.210,046-0.01%
2021/08/043.1545.547.7552.66562.00-4.610,340-0.04%
2021/08/0311.5546.647.2546.86545.004.310,5810.04%
2021/08/0227.6535.1510.4553.49541.0017.210,6170.16%
2021/07/305514.396.3512.82511.00-1.310,454-0.01%
2021/07/291.1506.833503.00503.00-1.910,501-0.02%
2021/07/288.3500.952490.00490.006.310,5710.06%
2021/07/274527.3212.3516.43522.00-8.210,575-0.08%
2021/07/262492.505495.40492.00-310,462-0.03%
2021/07/239.5494.884493.63489.005.510,5400.05%
2021/07/222498.756497.55497.50-410,644-0.04%
2021/07/212489.912.5485.44478.50-0.510,7620.00%
2021/07/2011.7486.643488.06483.008.710,7500.08%
2021/07/1900.005501.80503.00-510,706-0.05%
2021/07/160497.505502.40499.50-510,778-0.05%
2021/07/150496.0000.00499.50010,8000.00%
2021/07/144.2493.271492.50490.503.210,8100.03%
2021/07/136498.008503.94495.00-210,795-0.02%
2021/07/126499.4218500.17500.00-1210,833-0.11%
2021/07/099496.001492.50492.50810,8920.07%
2021/07/0810506.807506.86506.00310,9420.03%
2021/07/078.1498.561504.00494.007.111,0250.06%
2021/07/060.3505.6511.1506.62500.00-10.811,126-0.10%
2021/07/051506.007503.43504.00-611,230-0.05%
2021/07/025495.011495.50493.50411,3040.04%
2021/07/0110504.807500.64503.00311,3520.03%
2021/06/306.8500.0211.6503.99499.00-4.811,458-0.04%
2021/06/291.1493.711490.00487.500.111,4160.00%
2021/06/2800.003488.33496.50-311,592-0.03%
2021/06/255.2493.784.1492.12489.001.111,6600.01%
2021/06/242.1497.173498.50497.00-0.911,770-0.01%
2021/06/232.4488.112.2487.08490.000.111,9640.00%
2021/06/228.1477.142.1476.54476.50611,9860.05%
2021/06/218.3485.1110.6491.65483.00-2.311,884-0.02%
2021/06/181.8508.001509.00503.000.811,8370.01%
2021/06/174506.502504.00509.00211,9450.02%
2021/06/1611513.551519.00510.001012,1630.08%
2021/06/153514.002521.50522.00112,4120.01%
2021/06/112508.512514.50506.00012,4800.00%
2021/06/1010.1518.6210.1518.26515.00012,7750.00%
2021/06/091512.001.2517.20513.00-0.212,8790.00%
2021/06/0811.2517.572.1511.00512.009.112,9630.07%
2021/06/070.2503.1113.6511.59519.00-13.413,015-0.10%
2021/06/040.1498.001500.00500.00-0.912,988-0.01%
2021/06/039.8497.976.1499.59505.003.813,1180.03%
2021/06/026.5510.153.6507.70498.002.913,1560.02%
2021/06/014.7524.043.9519.92516.000.813,1400.01%
2021/05/310.4523.164.9525.53534.00-4.513,110-0.03%
2021/05/284.3513.064.8508.06505.00-0.613,0290.00%
2021/05/261.1487.231486.50487.000.113,1200.00%
2021/05/252.5501.756.3501.04491.00-3.713,186-0.03%
2021/05/242468.528.5481.04487.50-6.513,083-0.05%
2021/05/214467.2710.4471.72470.50-6.413,071-0.05%
2021/05/2022.8465.2015.2470.16460.007.612,9920.06%
2021/05/1919.6503.2424.1497.23494.50-4.512,856-0.03%
2021/05/186.5489.6512.4498.74513.00-5.912,796-0.05%
2021/05/176.3471.195.1475.29466.501.212,6990.01%
2021/05/149.7492.4918.4495.32480.00-8.712,559-0.07%
2021/05/1315.4486.537.3490.06479.008.112,4270.07%
2021/05/1212.4482.3913483.60491.50-0.512,2190.00%
2021/05/1146.1495.9712.9495.62491.0033.211,8080.28%
2021/05/1013.2565.3928.2563.43545.00-1511,473-0.13%
2021/05/0731.3577.958.6575.87578.0022.711,3500.20%
2021/05/066.1543.665.6542.32553.000.511,1330.00%
2021/05/0518.4554.4810.9560.39533.007.511,0110.07%
2021/05/0416.2562.4613570.99581.003.210,9530.03%
2021/05/0318.1593.801600.60588.0017.110,7770.16%
2021/04/295.1627.595.2630.04624.00-0.110,6740.00%
2021/04/2812.6630.6012.4638.03624.000.210,5960.00%
2021/04/279.3628.236.6638.00620.002.710,5130.03%
2021/04/262.8617.364.7622.38616.00-1.910,288-0.02%
2021/04/237.8601.9417.6606.46614.00-9.810,238-0.10%
2021/04/2213.4594.51148595.31588.00-134.610,260-1.31% 大賣/鉅額交易
2021/04/215.1593.002594.50589.003.110,2010.03%
2021/04/203597.335.5598.09596.00-2.510,201-0.02%
2021/04/1912598.086597.15592.00610,2130.06%
2021/04/167.7612.416.3621.27611.001.410,1660.01%
2021/04/153.8600.6814.6603.86610.00-10.910,099-0.11%
2021/04/148.7578.335.4586.74591.003.310,0810.03%
2021/04/139593.337.7592.08586.001.310,1080.01%
2021/04/1221.9597.9620.3592.20585.001.69,9780.02%
2021/04/096.4620.503617.33611.003.49,8180.03%
2021/04/0834.1612.803627.33629.0031.19,7460.32%
2021/04/075605.803611.33619.0029,5910.02%
2021/04/063.2597.266.3598.21602.00-3.19,500-0.03%
2021/04/0124571.671.4582.19570.0022.79,3930.24%
2021/03/3110.1583.2711587.27575.00-0.99,445-0.01%
2021/03/3095574.803.1574.00572.0091.99,3400.98%
2021/03/2911.1560.132576.00560.009.19,2940.10%
2021/03/260.2546.7311.5553.34569.00-11.39,184-0.12%
2021/03/255.5533.646.8529.77536.00-1.39,009-0.01%
2021/03/243.1528.390.3528.83528.002.88,9850.03%
2021/03/235.3535.455.4535.70533.00-0.19,0160.00%
2021/03/2212.6538.843.2533.73527.009.48,9420.11%
2021/03/197.3532.3511538.82542.00-3.78,794-0.04%
2021/03/187531.4312.5531.04539.00-5.58,560-0.06%
2021/03/177.6505.287.2508.28508.000.48,3050.00%
2021/03/169.3505.637.5507.21497.501.88,1980.02%
2021/03/154.7496.5012.1498.65496.50-7.37,919-0.09%
2021/03/128.3491.290.5496.72487.007.97,8270.10%
2021/03/111.6493.132.2492.23499.00-0.67,796-0.01%
2021/03/104.2477.900.2485.00477.0047,6950.05%
2021/03/095.1475.023476.33473.502.17,6840.03%
2021/03/081484.005.4483.63481.00-4.47,593-0.06%
2021/03/053.3466.078.7468.27469.50-5.47,471-0.07%
2021/03/0410479.307482.02477.0037,4340.04%
2021/03/034489.885484.36494.00-17,315-0.01%
2021/03/020.1503.0010.1502.36493.50-107,250-0.14%
2021/02/2613.8477.318479.79474.005.87,1510.08%
2021/02/257.2502.111499.00499.006.26,9940.09%
2021/02/241522.0000.00506.0016,8730.01%
2021/02/2310.4513.3400.00513.0010.46,8090.15%
2021/02/222.1525.611.1530.45531.0016,7350.01%
2021/02/1911.6539.7800.00528.0011.66,7590.17%
2021/02/183531.001540.00544.0026,6240.03%
2021/02/1718523.002526.00526.00166,4480.25%
2021/02/0500.008479.00479.00-86,252-0.13%
2021/02/041425.003436.33435.50-26,222-0.03%
2021/02/032433.006.2434.51430.50-4.26,237-0.07%
2021/02/022.1421.958419.94423.50-5.96,274-0.09%
2021/02/0100.000.1392.50408.50-0.16,4440.00%
2021/01/285400.5000.00401.0056,3960.08%
2021/01/271.1409.0900.00414.001.16,3740.02%
2021/01/263.1419.341410.00408.002.16,3330.03%
2021/01/255.1412.0300.00417.505.16,2410.08%
2021/01/223423.506426.25423.00-36,201-0.05%
2021/01/2100.002413.00408.50-26,126-0.03%
2021/01/204402.752403.00401.0026,1080.03%
2021/01/195415.003413.17410.0026,0030.03%
2021/01/182392.7500.00395.0025,9330.03%
2021/01/151409.504.1407.91400.00-3.15,892-0.05%
2021/01/140.1395.5000.00393.000.15,7910.00%
2021/01/1300.005402.70403.00-55,771-0.09%
2021/01/122384.5000.00383.0025,7440.03%
2021/01/111387.5000.00387.5015,6820.02%
2021/01/0800.002384.00384.00-25,679-0.04%
2021/01/076376.7500.00378.0065,7120.11%
2021/01/061382.0010.1383.61384.00-9.15,650-0.16%
2021/01/051.1355.452357.75359.50-0.95,487-0.02%
2021/01/043361.3300.00363.5035,5220.05%
2020/12/282346.5000.00348.5025,7370.03%
2020/12/252349.503351.83351.50-15,721-0.02%
2020/12/2400.001335.00333.00-15,648-0.02%
2020/12/2300.001327.50325.00-15,613-0.02%
2020/12/1700.002322.00323.00-25,556-0.04%
2020/12/1100.000.1317.50315.50-0.15,5180.00%
2020/12/1000.001318.00317.50-15,480-0.02%
2020/12/0900.004320.75321.50-45,498-0.07%
2020/12/0800.000316.50316.5005,4480.00%
2020/12/072302.5000.00306.0025,4250.04%
2020/12/032312.001313.50312.5015,3770.02%
2020/12/0200.002308.25308.00-25,332-0.04%
2020/11/300.1305.5000.00299.000.15,3760.00%
2020/11/260.1300.0000.00297.000.15,4030.00%
2020/11/251293.0000.00293.0015,5050.02%
2020/11/2400.001298.50298.50-15,514-0.02%
2020/11/230.1304.503303.67304.00-2.95,615-0.05%
2020/11/201302.503302.33301.50-25,730-0.03%
2020/11/1800.007300.00300.00-75,669-0.12%
2020/11/1700.002292.25291.00-25,597-0.04%
2020/11/1300.001287.34291.50-15,713-0.02%
2020/11/1200.006285.75286.00-65,918-0.10%
2020/11/112288.0000.00286.0025,8970.03%
2020/11/1000.001293.00291.50-15,843-0.02%
2020/11/0914297.713298.17293.00115,7390.19%
2020/11/0600.001277.00273.00-15,573-0.02%
2020/11/051269.5000.00270.0015,5950.02%
2020/11/041263.0000.00273.0015,6480.02%
2020/11/034261.6300.00263.5045,8670.07%
2020/11/0216263.1900.00264.00166,0060.27%
2020/10/301270.5000.00267.0016,0260.02%
2020/10/221276.5000.00277.0016,6210.02%
2020/10/213282.5000.00281.5036,6350.05%
2020/10/192276.7500.00277.0026,7130.03%
2020/10/155284.904281.25279.5016,8840.01%
2020/10/131281.003281.33281.50-26,789-0.03%
2020/10/121287.003287.50285.00-26,811-0.03%
2020/10/081281.0000.00282.0016,8190.01%
2020/10/071278.005277.20277.00-46,737-0.06%
2020/10/0600.004270.00269.50-46,754-0.06%
2020/09/2800.004258.38258.50-47,140-0.06%
2020/09/253244.3300.00243.5037,2690.04%
2020/09/2200.005256.50259.00-57,408-0.07%
2020/09/2100.002251.50253.00-27,339-0.03%
2020/09/1800.003255.67257.00-37,343-0.04%
2020/09/1700.002257.00253.00-27,362-0.03%
2020/09/151251.002250.25252.00-17,385-0.01%
2020/09/1400.001247.00250.50-17,508-0.01%
2020/09/104242.7513244.62243.50-97,489-0.12%
2020/09/099234.891235.00237.5087,4100.11%
2020/09/083241.0000.00242.0037,3540.04%
2020/09/071240.5000.00241.0017,3310.01%
2020/09/041243.0000.00243.0017,3210.01%
2020/09/027249.717253.36249.5007,2090.00%
2020/09/012241.002245.50246.5007,1440.00%
2020/08/319245.787252.14240.0027,0810.03%
2020/08/2800.001245.50248.00-16,985-0.01%
2020/08/2710249.653245.17248.0076,9470.10%
2020/08/262252.001252.00254.0016,8250.01%
2020/08/2400.005262.40264.00-56,725-0.07%
2020/08/212265.751267.00263.0016,7260.01%
2020/08/203257.172263.75256.0016,6850.01%
2020/08/192271.002270.00268.5006,6470.00%
2020/08/183267.0000.00265.5036,5440.05%
2020/08/171284.501282.50289.0006,3360.00%
2020/08/141280.5052279.95285.00-516,374-0.80%
2020/08/131284.501284.50284.5006,3520.00%
2020/08/1253280.586281.42282.00476,3960.73%
2020/08/1100.003289.50289.50-36,451-0.05%
2020/08/102290.502287.75287.0006,3840.00%
2020/08/0713299.312300.25294.00116,3620.17%
2020/08/0611312.644315.75316.0076,1770.11%
2020/08/052300.5072301.77303.50-706,036-1.16%
2020/08/041297.5000.00297.5015,9630.02%
2020/08/0300.001297.00296.00-15,954-0.02%
2020/07/3170293.866293.92290.00646,0521.06%
2020/07/301278.502279.50279.50-15,896-0.02%
2020/07/2900.008277.25277.50-85,945-0.13%
2020/07/288271.7500.00269.5085,9600.13%
2020/07/272278.005276.10277.00-35,905-0.05%
2020/07/243275.5000.00271.5035,9750.05%
2020/07/232277.258279.56281.50-65,979-0.10%
2020/07/226274.002271.00279.5045,9730.07%
2020/07/211261.5000.00265.5015,8480.02%
2020/07/171262.502262.50262.00-15,858-0.02%
2020/07/162266.5000.00263.5025,8830.03%
2020/07/1500.003273.67262.50-35,846-0.05%
2020/07/141272.002269.50267.00-15,852-0.02%
2020/07/132276.0000.00271.5025,8320.03%
2020/07/102285.251286.50285.5015,7720.02%
2020/07/0900.001290.00284.50-15,709-0.02%
2020/07/086269.173269.17268.0035,5460.05%
2020/07/076268.6700.00265.0065,4580.11%
2020/07/0600.007277.50281.50-75,300-0.13%
2020/07/031247.506251.58260.50-55,177-0.10%
2020/07/013233.007235.93234.50-45,085-0.08%
2020/06/302230.506230.33228.00-45,055-0.08%
2020/06/2900.002228.00227.50-25,065-0.04%
2020/06/2400.006230.08228.00-65,051-0.12%
2020/06/238227.001229.50228.0075,0810.14%
2020/06/223223.1700.00224.0035,0820.06%
2020/06/1900.0011224.86222.00-115,083-0.22%
2020/06/171212.502214.00214.00-15,120-0.02%
2020/06/153213.002213.50211.0015,4510.02%
2020/06/121213.504210.50213.50-35,499-0.05%
2020/06/114215.884215.50213.5005,5680.00%
2020/06/106214.4200.00214.0065,6090.11%
2020/06/084216.5000.00217.5045,8020.07%
2020/06/054214.131215.50215.0035,8000.05%
2020/06/041213.501216.00216.0005,8490.00%
2020/06/0300.001214.00213.00-15,868-0.02%
2020/06/0200.001211.50210.50-15,861-0.02%
2020/06/011210.0000.00208.5015,8750.02%
2020/05/2800.002206.50208.00-25,868-0.03%
2020/05/2700.006209.17207.00-65,929-0.10%
2020/05/2600.002209.00208.00-26,004-0.03%
2020/05/254202.001201.00202.5035,9870.05%
2020/05/2100.0013202.00203.50-136,010-0.22%
2020/05/203198.0000.00198.0036,0920.05%
2020/05/191197.0000.00197.0016,1660.02%
2020/05/184196.5000.00195.0046,1240.07%
2020/05/152205.0000.00204.0026,0140.03%
2020/05/143205.002208.50203.5016,0200.02%
2020/05/1300.0010208.10210.00-105,997-0.17%
2020/05/123205.0000.00204.0035,9380.05%
2020/05/111204.0000.00204.0016,0180.02%
2020/05/085203.904205.00203.5016,0610.02%
2020/05/0715202.578206.81200.0076,0660.12%
2020/05/0600.009195.33195.50-95,926-0.15%
2020/05/051188.003190.00189.00-25,838-0.03%
2020/04/304184.634185.63186.5005,7810.00%
2020/04/294182.254182.88183.5005,7980.00%
2020/04/282176.503178.33179.50-15,749-0.02%
2020/04/243177.503177.00176.0005,7400.00%
2020/04/2300.003181.00178.50-35,733-0.05%
2020/04/225174.4000.00177.0055,7840.09%
2020/04/2110181.3000.00179.00105,8120.17%
2020/04/205182.8000.00183.0055,8670.09%
2020/04/1700.006184.67185.00-65,968-0.10%
2020/04/163183.3300.00183.0035,9290.05%
2020/04/155185.701186.00186.0046,0160.07%
2020/04/1300.001181.00181.00-16,147-0.02%
2020/04/101186.0000.00185.0016,2160.02%
2020/04/090189.0000.00187.0006,3430.00%
2020/04/083184.5000.00184.5036,3280.05%
2020/04/073189.332187.00184.0016,2810.02%
2020/04/061177.0011178.82185.00-106,250-0.16%
2020/04/011173.004174.00175.00-36,286-0.05%
2020/03/313174.671175.00172.0026,2740.03%
2020/03/3000.002171.00173.50-26,254-0.03%
2020/03/261171.001173.00171.0006,3460.00%
2020/03/252168.753169.50169.00-16,703-0.01%
2020/03/242163.251160.00161.5016,7530.01%
2020/03/234154.389153.11153.50-56,743-0.07%
2020/03/2010152.005154.90152.0056,7020.07%
2020/03/192152.2500.00152.0026,5620.03%
2020/03/181168.501171.00168.5006,5360.00%
2020/03/1715174.107172.57170.0086,6040.12%
2020/03/161172.501172.50171.5006,6030.00%
2020/03/1300.009169.22178.50-96,591-0.14%
2020/03/125186.909187.56185.50-46,549-0.06%
2020/03/102195.009195.44194.00-76,516-0.11%
2020/03/0912198.9200.00195.00126,4980.18%
2020/03/0600.002205.00203.50-26,463-0.03%
2020/03/0500.002205.25204.50-26,532-0.03%
2020/03/0400.002203.00203.50-26,523-0.03%
2020/03/0300.002203.00201.50-26,594-0.03%
2020/03/023197.502198.00197.5016,6530.02%
2020/02/275198.602197.00195.5036,7060.04%
2020/02/2600.000.2204.00203.50-0.26,8360.00%
2020/02/217203.501204.50205.0067,3730.08%
2020/02/205208.3000.00208.5057,2710.07%
2020/02/193212.0000.00213.0037,1890.04%
2020/02/183215.004213.75212.00-17,246-0.01%
2020/02/171217.5000.00216.5017,2470.01%
2020/02/146218.7500.00219.5067,3310.08%
2020/02/1300.002220.25220.50-27,327-0.03%
2020/02/123221.3320220.20220.50-177,329-0.23%
2020/02/1116215.034215.75216.50127,2860.16%
2020/02/102211.502209.00208.5007,4820.00%
2020/02/071216.002214.00214.00-17,551-0.01%
2020/02/0600.008215.88218.50-87,667-0.10%
2020/02/055215.001217.00212.0047,8390.05%
2020/02/045215.9000.00218.0057,9240.06%
2020/02/031213.5000.00213.0017,9680.01%
2020/01/311218.501215.50218.0007,9910.00%
2020/01/302217.002217.50214.5008,0590.00%
2020/01/2000.001229.50230.50-18,056-0.01%
2020/01/173228.672230.00228.5018,2830.01%
2020/01/162224.501230.00230.0018,5250.01%
2020/01/151227.004228.25227.50-38,850-0.03%
2020/01/1400.001237.00232.00-18,760-0.01%
2020/01/1300.003230.83232.50-38,660-0.03%
2020/01/101227.5000.00227.5018,5900.01%
2020/01/091227.0011226.86227.50-108,592-0.12%
2020/01/0800.005221.20220.50-58,506-0.06%
2020/01/071219.5012218.42218.00-118,421-0.13%
2020/01/064210.503211.50211.0018,3270.01%
2020/01/0313215.924217.13215.5098,2850.11%
2020/01/028221.5000.00222.5088,2410.10%
2019/12/311222.0000.00219.0018,2290.01%
2019/12/3000.001224.00222.00-18,345-0.01%
2019/12/273226.172226.75227.0018,4180.01%
2019/12/261220.5000.00221.0018,3960.01%
2019/12/251219.0000.00219.0018,4780.01%
2019/12/243216.171217.50216.0028,5420.02%
2019/12/233214.331216.00216.0028,6130.02%
2019/12/2013214.356212.92212.5078,5300.08%
2019/12/1910223.251226.00225.5098,1670.11%
2019/12/185231.201231.50229.0048,0640.05%
2019/12/161232.001235.00235.0008,0940.00%
2019/12/132231.253234.00229.00-18,081-0.01%
2019/12/122230.001231.00230.5017,9860.01%
2019/12/1100.0011228.73230.00-117,925-0.14%
2019/12/101223.007226.29227.50-67,895-0.08%
2019/12/092226.508227.25225.50-67,918-0.08%
2019/12/065220.601224.50220.0047,9260.05%
2019/12/053220.174221.38221.50-17,959-0.01%
2019/12/046216.001216.50216.0058,0530.06%
2019/12/034219.5000.00219.5048,0810.05%
2019/12/0259225.9552218.69220.5078,2110.09%
2019/11/292224.752223.75223.5008,2380.00%
2019/11/285224.7020223.58223.50-158,490-0.18%
2019/11/273225.008229.25227.00-58,658-0.06%
2019/11/2619227.502230.00225.50178,8720.19%
2019/11/2515228.4700.00227.00158,8390.17%
2019/11/222230.2510232.25237.50-88,732-0.09%
2019/11/212213.5000.00216.0028,3360.02%
2019/11/201220.002219.25218.00-18,395-0.01%
2019/11/1900.003217.33219.00-38,436-0.04%
2019/11/181213.002214.75214.50-18,469-0.01%
2019/11/154211.0000.00212.5048,6020.05%
2019/11/141216.002216.50216.50-18,682-0.01%
2019/11/131221.004219.50216.00-38,689-0.03%
2019/11/1200.002214.25216.00-28,610-0.02%
2019/11/111209.002210.00208.50-18,608-0.01%
2019/11/085214.203212.50212.0028,6450.02%
2019/11/075216.802217.75215.0038,6090.03%
2019/11/068213.755213.20214.5038,4570.04%
2019/11/052215.755215.90219.00-38,509-0.04%
2019/11/043208.839208.67209.00-68,435-0.07%
2019/11/0100.002200.50202.00-28,321-0.02%
2019/10/292194.002197.50192.5008,1530.00%
2019/10/282197.004200.00195.50-28,093-0.02%
2019/10/2514202.041198.00196.00137,9760.16%
2019/10/242203.004206.50208.00-27,783-0.03%
2019/10/234198.2516199.19204.50-127,616-0.16%
2019/10/2200.001187.50188.00-17,291-0.01%
2019/10/182187.5000.00187.5027,6100.03%
2019/10/171187.004186.25188.00-37,773-0.04%
2019/10/163183.833186.33183.5007,9840.00%
2019/10/151183.5000.00183.0018,1790.01%
2019/10/1400.002186.00185.50-28,392-0.02%
2019/10/091181.5000.00181.0018,5770.01%
2019/10/082185.2500.00187.0028,7280.02%
2019/10/073190.171193.50188.5028,8730.02%
2019/10/045189.105191.10191.0008,9240.00%
2019/10/0300.003186.00190.00-38,853-0.03%
2019/10/0200.001185.00187.00-18,806-0.01%
2019/10/012183.252184.50184.5008,7970.00%
2019/09/273177.673180.50178.0008,7910.00%
2019/09/264184.002188.50182.0028,8610.02%
2019/09/242184.502185.50184.5009,0370.00%
2019/09/202187.0000.00185.0029,0780.02%
2019/09/171186.0000.00186.5018,9430.01%
2019/09/163184.503186.33185.5008,9840.00%
2019/09/1100.004186.50188.00-49,165-0.04%
2019/09/101185.0000.00184.0019,1490.01%
2019/09/094188.0000.00187.0049,1040.04%
2019/09/061191.002192.00189.50-19,071-0.01%
2019/09/044185.754187.63186.0009,0870.00%
2019/09/034188.633191.00188.5019,0900.01%
2019/09/0200.001192.00193.00-19,158-0.01%
2019/08/303188.176188.25186.00-39,151-0.03%
2019/08/299178.4418179.44181.00-98,927-0.10%
2019/08/2800.006173.17174.50-68,746-0.07%
2019/08/274170.504173.13170.5008,7120.00%
2019/08/2610171.0000.00169.00108,7210.11%
2019/08/231171.507175.00174.00-68,719-0.07%
2019/08/213173.5000.00171.5038,6250.03%
2019/08/209173.619172.83174.5008,6060.00%
2019/08/1900.005172.40173.00-58,560-0.06%
2019/08/1600.004166.38165.00-48,546-0.05%
2019/08/152162.0000.00162.5028,6710.02%
2019/08/143163.507164.93163.50-48,845-0.05%
2019/08/132162.5000.00161.0028,9010.02%
2019/08/123164.5000.00166.0038,9470.03%
2019/08/083161.504165.25165.00-18,953-0.01%
2019/08/076163.177163.57163.50-18,903-0.01%
2019/08/062156.256157.00157.00-48,777-0.05%
2019/08/058160.311159.50157.0078,7650.08%
2019/08/021164.005165.30164.50-48,734-0.05%
2019/07/311166.5000.00166.0018,8100.01%
2019/07/307168.502168.50167.0058,8600.06%
2019/07/2900.001171.00171.00-18,840-0.01%
2019/07/261170.0000.00171.0018,8820.01%
2019/07/253169.503173.00172.5008,8460.00%
2019/07/243172.0000.00171.5038,7530.03%
2019/07/237173.649174.33174.00-28,664-0.02%
2019/07/225171.906173.42174.50-18,548-0.01%
2019/07/196167.8311169.68172.00-58,467-0.06%
2019/07/1813165.544166.75163.0098,2910.11%
2019/07/1713171.888173.63171.0058,0600.06%
2019/07/168183.135178.00178.0037,8260.04%
2019/07/151174.505179.30180.00-47,624-0.05%
2019/07/124174.6300.00173.5047,4820.05%
2019/07/113183.3310180.35183.00-77,361-0.10%
2019/07/102175.004175.63175.00-27,157-0.03%
2019/07/091173.0000.00172.0017,1290.01%
2019/07/083173.1700.00172.5037,1250.04%
2019/07/052174.002176.00176.0007,0980.00%
2019/07/043177.337177.71175.50-47,094-0.06%
2019/07/0313179.151176.50175.50127,0600.17%
2019/07/025187.3000.00185.0056,9590.07%
2019/07/013190.001190.00190.0026,7330.03%
2019/06/2800.004172.13173.00-46,638-0.06%
2019/06/262166.002167.50167.0006,5900.00%
2019/06/253168.5000.00168.0036,5670.05%
2019/06/241168.001170.00171.0006,5320.00%
2019/06/211171.5000.00170.5016,4970.02%
2019/06/201170.501169.50170.0006,4230.00%
2019/06/191171.503173.50171.00-26,341-0.03%
2019/06/182162.502164.50161.0006,1570.00%
2019/06/171162.501163.50162.5006,1430.00%
2019/06/141162.502163.50164.00-16,163-0.02%
2019/06/133162.334163.50163.00-16,187-0.02%
2019/06/122161.256163.25165.50-46,208-0.06%
2019/06/114160.003161.17160.5016,0970.02%
2019/06/106158.338157.50159.50-25,964-0.03%
2019/06/0613153.502154.00149.50115,8400.19%
2019/06/0500.0018164.78166.00-185,626-0.32%
2019/06/043165.671168.50162.0025,6110.04%
2019/06/039164.289165.39164.0005,5550.00%
2019/05/3110167.205166.00167.5055,5470.09%
2019/05/307163.075163.80163.0025,4290.04%
2019/05/291160.5000.00164.0015,3740.02%
2019/05/282163.003164.50162.00-15,328-0.02%
2019/05/243163.504166.75165.00-15,269-0.02%
2019/05/2315167.402168.50167.00135,1780.25%
2019/05/223176.677178.57178.00-45,078-0.08%
2019/05/215171.206171.75173.50-14,960-0.02%
2019/05/177187.862187.50187.5054,7500.11%
2019/05/161201.004198.13195.00-34,829-0.06%
2019/05/154199.7500.00200.5044,8410.08%
2019/05/1400.003198.50202.50-34,814-0.06%
2019/05/137202.2100.00200.0074,7750.15%
2019/05/092219.252216.75217.5004,6640.00%
2019/05/086217.503222.00217.0034,6570.06%
2019/05/073211.674217.13221.50-14,571-0.02%
2019/05/064202.134203.88203.5004,4980.00%
2019/05/033202.337203.14207.00-44,588-0.09%
2019/04/291197.0000.00200.0014,6160.02%
2019/04/265201.405205.70199.0004,6710.00%
2019/04/253201.832203.00204.5014,6480.02%
2019/04/2400.002198.25198.00-24,608-0.04%
2019/04/234194.7500.00195.5044,5980.09%
2019/04/183197.835200.00198.50-24,523-0.04%
2019/04/1700.002196.50195.50-24,502-0.04%
2019/04/161195.0000.00195.0014,4580.02%
2019/04/151197.0000.00196.0014,4560.02%
2019/04/122198.002203.25201.0004,4240.00%
2019/04/1100.003199.33200.00-34,447-0.07%
2019/04/105193.303195.33197.5024,4150.05%
2019/04/091191.505193.70196.50-44,354-0.09%
2019/04/087194.3600.00193.0074,3300.16%
2019/04/031199.001204.00200.0004,2590.00%
2019/04/022201.004201.50200.50-24,247-0.05%
2019/04/014197.0000.00196.0044,2180.09%
2019/03/291195.004196.75198.00-34,173-0.07%
2019/03/2700.001191.00191.00-14,149-0.02%
2019/03/261187.5000.00191.0014,1530.02%
2019/03/250188.5000.00190.0004,1250.00%
2019/03/201190.003189.33186.00-24,077-0.05%
2019/03/195186.2000.00187.0054,0380.12%
2019/03/1800.009185.72188.50-93,989-0.23%
2019/03/151177.002179.75179.00-13,934-0.03%
2019/03/141175.0000.00176.0013,8160.03%
2019/03/1300.004176.50176.50-43,830-0.10%
2019/03/121177.0000.00174.0013,8460.03%
2019/03/113174.506178.08178.50-33,934-0.08%
2019/03/074175.1300.00172.5044,0470.10%
2019/02/262172.252175.50173.5003,9740.00%
2019/02/221173.5000.00173.0013,9500.03%
2019/02/2100.001174.50176.00-13,917-0.03%
2019/02/203175.676177.50175.00-33,891-0.08%
2019/02/193174.832177.25174.5013,9070.03%
2019/02/185176.609177.00174.50-43,894-0.10%
2019/02/159176.224173.25174.5053,8040.13%
2019/02/141160.001163.00163.5003,6180.00%
2019/02/131160.5000.00159.5013,5620.03%
2019/02/1200.001160.50161.00-13,566-0.03%
2019/02/112158.0000.00159.5023,6050.06%
2019/01/301157.501157.50158.0003,6300.00%
2019/01/2800.0012154.42153.00-123,698-0.32%
2019/01/259153.0010154.05154.50-13,735-0.03%
2019/01/2411151.2710150.10150.0013,7550.03%
2019/01/238152.818153.50154.0003,6750.00%
2019/01/188151.009152.78150.50-13,791-0.03%
2019/01/1710149.5000.00150.00103,8040.26%
2019/01/0900.001145.00146.00-14,044-0.02%
2019/01/0700.001139.50140.00-13,988-0.03%
2019/01/031133.5000.00134.0014,0670.02%
2018/12/2800.002142.50142.00-24,086-0.05%
2018/12/2700.001141.00142.00-14,145-0.02%
2018/12/2500.003137.33136.50-34,170-0.07%
2018/12/201142.002143.50142.00-14,272-0.02%
2018/12/191140.0000.00139.0014,2350.02%
2018/12/1800.001137.50137.50-14,277-0.02%
2018/12/132137.501138.00138.0014,4120.02%
2018/12/111136.5000.00137.0014,4260.02%
2018/12/101137.0000.00138.0014,4260.02%
2018/12/062139.5000.00135.0024,5820.04%
2018/12/0500.001139.00142.00-14,578-0.02%
2018/12/041142.003149.67140.50-24,575-0.04%
2018/12/0300.008140.94143.00-84,547-0.18%
2018/11/211123.5000.00127.0014,6240.02%
2018/11/1900.003128.00129.00-34,603-0.07%
2018/11/168126.062126.50129.0064,6020.13%
2018/11/1400.001131.00131.00-14,586-0.02%
2018/11/132127.5000.00130.0024,6180.04%
2018/11/0700.003133.00133.00-34,699-0.06%
2018/11/066132.252133.25133.0044,7030.09%
2018/11/0100.002138.50138.00-24,898-0.04%
2018/10/311136.0000.00136.5014,8600.02%
2018/10/3000.001134.00135.00-14,816-0.02%
2018/10/292129.251127.00126.5014,7470.02%
2018/10/2500.001136.00133.00-14,619-0.02%
2018/10/2400.001140.50137.50-14,550-0.02%
2018/10/231136.0000.00135.0014,4940.02%
2018/10/2200.000139.50139.5004,5010.00%
2018/10/1900.002138.50139.50-24,467-0.04%
2018/10/181138.001134.50134.5004,3420.00%
2018/10/1700.000.5132.50132.00-0.54,261-0.01%
2018/10/162131.0000.00127.0024,2330.05%
2018/10/122127.0000.00127.0024,2110.05%
2018/10/111124.5015128.50123.50-144,213-0.33%
2018/10/093135.5000.00137.0034,1340.07%
2018/10/081134.0000.00133.0014,1190.02%
2018/10/0500.001143.00143.00-14,043-0.02%
2018/10/044142.1300.00146.0044,0070.10%
2018/10/034143.1300.00142.5043,9750.10%
2018/10/024144.8800.00144.0043,9760.10%
2018/10/013147.5000.00147.5033,9600.08%
2018/09/2800.001150.50151.00-13,948-0.03%
2018/09/252147.251147.00147.0013,8830.03%
2018/09/2100.001151.50153.50-13,834-0.03%
2018/09/1900.001147.50149.00-13,766-0.03%
2018/09/181150.002149.25148.50-13,743-0.03%
2018/09/171148.0000.00147.5013,7120.03%
2018/09/141149.0000.00150.0013,7200.03%
2018/09/1300.003149.67150.00-33,719-0.08%
2018/09/126145.503151.00146.0033,6740.08%
2018/09/1100.001157.50158.50-13,555-0.03%
2018/09/1000.001153.00156.50-13,569-0.03%
2018/09/074157.3811157.14154.50-73,671-0.19%
2018/09/063153.504151.25153.50-13,662-0.03%
2018/09/057147.292148.00147.0053,5130.14%
2018/09/041146.5000.00145.0013,4890.03%
2018/09/034147.381147.00147.0033,4920.09%
2018/08/311149.501151.50150.5003,4460.00%
2018/08/303148.834150.88151.50-13,506-0.03%
2018/08/241148.0000.00147.0013,4150.03%
2018/08/202149.255151.00150.00-33,336-0.09%
2018/08/171151.504150.63149.50-33,309-0.09%
2018/08/161148.5000.00149.0013,2960.03%
2018/08/1510150.8000.00150.00103,2620.31%
2018/08/1300.003158.00155.00-33,127-0.10%
2018/08/104157.004157.75159.0003,0630.00%
2018/08/091153.002154.25154.50-12,963-0.03%
2018/08/084152.005151.30152.00-12,865-0.03%
2018/08/071141.5000.00142.0012,6780.04%
2018/08/0600.000.1145.00145.00-0.12,6620.00%
2018/08/0200.002141.50143.00-22,725-0.07%
2018/08/010.1143.5000.00143.500.12,8120.00%
2018/07/317146.936146.58148.0012,8110.04%
2018/07/302146.501146.50146.5012,8250.04%
2018/07/2700.002147.50146.50-22,834-0.07%
2018/07/261144.501143.50144.5002,8110.00%
2018/07/191145.0000.00144.5012,7870.04%
2018/07/1700.001137.50138.50-12,735-0.04%
2018/07/1600.001135.00136.50-12,725-0.04%
2018/07/122131.251130.50135.0012,7620.04%
2018/07/111135.0000.00138.5012,7450.04%
2018/07/1000.001139.00140.00-12,738-0.04%
2018/06/291133.5000.00137.5012,7360.04%
2018/06/2800.001133.00133.00-12,705-0.04%
2018/06/271138.001137.50136.5002,6790.00%
2018/06/261138.0000.00139.5012,7020.04%
2018/06/2000.001141.00140.50-12,727-0.04%
2018/06/192141.503138.17141.50-12,798-0.04%
2018/06/142151.002148.75145.0002,6430.00%
2018/06/114146.2500.00145.0042,5860.15%
2018/06/071145.501149.00147.0002,6710.00%
2018/06/0500.003138.50139.00-32,547-0.12%
2018/06/041136.0000.00137.5012,6200.04%
2018/06/0100.002138.00137.00-22,647-0.08%
2018/05/1700.001139.48138.00-12,952-0.03%
2018/05/111136.0000.00136.5013,4210.03%
2018/05/0900.0011132.73133.50-113,715-0.30%
2018/05/071121.0000.00121.5013,7620.03%
2018/05/040126.0000.00125.0003,7790.00%
2018/04/193127.5000.00128.0034,5260.07%
2018/04/130128.5000.00129.0004,4240.00%
2018/04/111128.5000.00129.0014,4470.02%
2018/04/101130.0000.00130.5014,4340.02%
2018/04/032129.5000.00128.5024,3760.05%
2018/04/022131.001131.00131.5014,3570.02%
2018/03/293132.0000.00132.0034,3500.07%
2018/03/262133.501134.00135.0014,2470.02%
2018/03/221135.5000.00136.5014,2060.02%
2018/03/210133.0000.00134.0004,0930.00%
2018/03/2000.002135.50135.50-24,060-0.05%
2018/03/1900.002.1137.98138.00-2.14,056-0.05%
2018/03/1400.002137.25138.50-23,920-0.05%
2018/03/135134.002134.00135.0033,8440.08%
2018/03/0900.001131.00131.00-13,800-0.03%
2018/03/082132.0000.00130.0023,8080.05%
2018/03/0600.003129.50129.50-33,725-0.08%
2018/03/0200.001128.50128.50-13,629-0.03%
2018/03/0100.001128.00128.00-13,608-0.03%
2018/02/2700.001127.50126.50-13,574-0.03%
2018/02/2600.002129.00129.00-23,518-0.06%
2018/02/222125.751126.00126.0013,4990.03%
2018/02/124121.5000.00121.0043,4030.12%
2018/02/081121.002122.25122.00-13,330-0.03%
2018/02/073122.830123.00121.5033,2890.09%
2018/02/062124.501121.50124.5013,1210.03%
2018/02/050131.001132.00131.00-12,986-0.03%
2018/02/021130.008126.81130.50-72,839-0.25%
2018/01/301121.5000.00122.0012,4200.04%
2018/01/260125.5000.00125.5002,3200.00%
2018/01/2500.001125.00123.00-12,243-0.04%
2018/01/231123.033125.00125.00-22,172-0.09%
2018/01/223123.003124.00125.0002,1340.00%
2018/01/197123.574128.00123.5032,0760.14%
2018/01/181129.5014128.18128.00-131,964-0.66%
2018/01/177126.8600.00126.5071,8510.38%
2018/01/1613127.504126.25126.0091,7800.51%
2018/01/1500.004120.63120.50-41,547-0.26%
2018/01/120116.0000.00116.5001,4510.00%
2018/01/0800.001117.00116.00-11,453-0.07%
2018/01/0400.001116.50116.50-11,419-0.07%
2018/01/0300.001115.50115.50-11,429-0.07%
IC設計攻頂補助計畫名單出爐 聯發科等15家業者拿到UDN聯合新聞網－13天前
經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文
經部核定聯發科、聯詠等15家IC設計業者計畫 總補助額57億元UDN聯合新聞網－14天前
經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文
科技廠法說周 市場關注UDN聯合新聞網－2024/08/04
IC設計廠聯詠、矽晶圓廠環球晶與面板廠群創，都將於本周舉行法說會，除財報數字，對於第3季或下半年的營運展望，預期將會是市......詳全文
聯詠 相關文章