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

群聯

(8299)
可現股當沖
  • 股價
    708
  • 漲跌
    ▲18
  • 漲幅
    +2.61%
  • 成交量
    3,211
  • 產業
    上櫃 半導體類股
  • 1032人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
群聯 (8299)籌碼相關-臺銀證券 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。

臺銀證券 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
2024/03/282694.493692.35690.00-12,631-0.04%
2024/03/272675.003679.31678.00-12,593-0.04%
2024/03/262.6669.742670.93663.000.62,5800.02%
2024/03/252666.502.2665.19680.00-0.22,519-0.01%
2024/03/224.2651.951.1659.30653.0032,4770.12%
2024/03/210.1641.8917639.90661.00-16.92,354-0.72%
2024/03/202612.882.1609.15601.0002,2860.00%
2024/03/195608.621.3616.54609.003.72,2890.16%
2024/03/183604.682.9605.12606.000.12,3100.01%
2024/03/152586.000590.00587.0022,3420.08%
2024/03/141575.257585.14586.00-62,366-0.25%
2024/03/1328.5593.146.1590.72590.0022.42,3560.95%
2024/03/122.1606.618.2607.47615.00-6.12,308-0.26%
2024/03/112596.014.1610.22605.00-22,310-0.09%
2024/03/084.9601.9649593.82598.00-44.12,282-1.93%
2024/03/073.5609.632.3621.35611.001.22,2610.05%
2024/03/062.1624.146.1627.00629.00-42,255-0.18%
2024/03/054.2613.754.1616.78619.000.12,3000.00%
2024/03/042.2623.091633.00626.001.22,2890.05%
2024/03/015623.003628.67623.0022,2910.09%
2024/02/293625.002628.50628.0012,2800.04%
2024/02/273.2623.693.3618.94624.00-0.12,2620.00%
2024/02/2616.1599.791.1594.29598.0015.12,1920.69%
2024/02/234612.7579.4617.92615.00-75.42,142-3.52%
2024/02/223607.6752.6589.34609.00-49.62,101-2.36%
2024/02/214566.753.3569.13573.000.72,0080.03%
2024/02/202.1553.3900.00556.002.11,9710.10%
2024/02/190556.002.1553.50556.00-2.11,981-0.11%
2024/02/163537.003537.67537.0001,9890.00%
2024/02/152.1541.614.3547.07544.00-2.11,990-0.11%
2024/02/053.2533.881535.00537.002.21,9670.11%
2024/02/011.5529.240.1530.15538.001.42,0620.07%
2024/01/310525.003.1529.02528.00-3.12,201-0.14%
2024/01/301521.0300.00520.0012,2030.05%
2024/01/291523.0017521.41526.00-162,208-0.72%
2024/01/261522.000.1540.00521.000.92,2250.04%
2024/01/2400.001.1542.07539.00-1.12,249-0.05%
2024/01/232540.004.1539.02540.00-2.12,265-0.09%
2024/01/221535.004.1538.32534.00-3.12,248-0.14%
2024/01/191515.970.1514.00516.000.92,2120.04%
2024/01/180.1508.943513.33508.00-2.92,231-0.13%
2024/01/173513.665513.02513.00-22,237-0.09%
2024/01/163522.004.1522.72520.00-1.12,244-0.05%
2024/01/155.1520.474.3506.88516.000.82,2340.03%
2024/01/124.1484.035482.10482.00-0.92,197-0.04%
2024/01/115487.894488.25489.0012,2350.05%
2024/01/102492.005.6493.00494.00-3.62,236-0.16%
2024/01/096.1495.504497.75495.002.12,2840.09%
2024/01/0800.000.1502.00497.00-0.12,3040.00%
2024/01/053.1499.001.1499.64499.5022,3520.09%
2024/01/042498.502495.50498.5002,3650.00%
2024/01/037496.856.1499.21498.500.92,3730.04%
2024/01/0200.002.1525.95514.00-2.12,338-0.09%
2023/12/292522.501.2521.22520.000.92,3480.04%
2023/12/284522.001.1523.05523.0032,3510.13%
2023/12/273524.341.1521.09524.001.92,4140.08%
2023/12/266516.000.1516.00516.0062,4120.25%
2023/12/250.1512.0500.00510.000.12,4540.00%
2023/12/2213.1517.7028527.61515.00-152,488-0.60%
2023/12/219520.986.1517.67519.002.92,4780.12%
2023/12/207.1512.190.1512.00511.0072,4710.28%
2023/12/1925.1514.598.2513.63514.0016.92,4770.68%
2023/12/180521.002526.47520.00-22,487-0.08%
2023/12/152.3529.222528.50525.000.32,4980.01%
2023/12/141.1539.961.2544.17543.0002,4870.00%
2023/12/131.1538.672.5537.45540.00-1.42,498-0.06%
2023/12/120.3529.84139528.48523.00-138.82,592-5.35% 大賣/鉅額交易
2023/12/111.1512.243.2516.13519.00-2.22,551-0.08%
2023/12/082.4510.750510.00512.002.42,5340.09%
2023/12/072495.505499.91500.00-32,535-0.12%
2023/12/061503.001.3503.52505.00-0.32,550-0.01%
2023/12/051.1479.952.1489.38484.50-12,572-0.04%
2023/12/041.1492.681.1495.76490.50-0.12,6180.00%
2023/12/011.1493.540.2491.56494.000.92,6160.04%
2023/11/304484.145.1486.82483.50-1.12,607-0.04%
2023/11/293.1476.384.1479.50477.50-12,569-0.04%
2023/11/2813479.3612.4471.86479.500.62,5990.02%
2023/11/2777462.932459.00459.00752,7182.76%
2023/11/243468.3411465.45469.00-82,796-0.28%
2023/11/231.1465.532.1471.17465.00-12,788-0.04%
2023/11/223467.674.1469.88470.00-1.12,783-0.04%
2023/11/214.1473.494.1474.11473.5002,7710.00%
2023/11/201.1479.051478.00478.000.12,7620.00%
2023/11/171478.490.2480.00479.000.92,7720.03%
2023/11/165.1477.456.1472.28472.00-12,761-0.04%
2023/11/158.2482.358.1478.25479.500.22,7330.01%
2023/11/141.1486.170.1491.50485.501.12,7050.04%
2023/11/132.1489.751.1492.73493.0012,7300.04%
2023/11/104483.896483.17485.00-22,718-0.07%
2023/11/093482.494.1479.58485.50-1.12,696-0.04%
2023/11/0812.2466.0011.1468.41470.001.12,6340.04%
2023/11/072494.000.4493.47497.001.62,5120.06%
2023/11/061482.501.2488.85488.00-0.22,497-0.01%
2023/11/0312484.623.1481.52482.508.92,4930.36%
2023/11/020.3474.710.4480.19480.50-0.12,4990.00%
2023/11/014465.253.1466.00466.5012,5050.04%
2023/10/313.3466.933.3469.23465.5002,4940.00%
2023/10/302.3458.943457.83458.00-0.72,466-0.03%
2023/10/273.1455.022.2457.51458.000.82,4640.03%
2023/10/263.1456.571.1462.82455.0022,4570.08%
2023/10/254.3469.624471.37468.000.32,4780.01%
2023/10/242.9473.554.1475.53475.00-1.22,523-0.05%
2023/10/236.4477.604475.38472.502.42,5130.10%
2023/10/205.1485.313.1484.31485.002.12,5240.08%
2023/10/191.2486.301484.58490.000.22,5170.01%
2023/10/184478.583471.53470.0012,5050.04%
2023/10/176.5482.678.1484.79486.50-1.62,495-0.07%
2023/10/163478.673.1479.51480.50-0.12,4980.00%
2023/10/131.4478.281.4470.00478.5002,4960.00%
2023/10/121461.0010465.55470.00-92,456-0.37%
2023/10/111.1472.4851.3469.05467.00-50.22,456-2.04%
2023/10/062.2462.282.2466.02463.0002,4400.00%
2023/10/056.6464.043466.83466.003.62,4290.15%
2023/10/043.1466.927468.71467.00-3.92,420-0.16%
2023/10/033.2471.671.2472.87471.0022,4200.08%
2023/10/021.3461.318.2464.02466.50-6.92,406-0.29%
2023/09/283.3459.101464.48456.002.22,3970.09%
2023/09/271.1465.040.1462.25466.5012,3580.04%
2023/09/260.1454.002.2459.50454.50-2.12,338-0.09%
2023/09/250.4454.401459.50456.50-0.62,335-0.03%
2023/09/224.4454.763452.33457.501.42,3450.06%
2023/09/212451.011.2452.74454.500.82,3630.03%
2023/09/209.2467.190.2467.26460.0092,3560.38%
2023/09/194.1465.532.1467.02467.0022,3500.08%
2023/09/181.4471.392.7471.15468.50-1.32,336-0.06%
2023/09/155.4474.677471.52473.50-1.62,311-0.07%
2023/09/140.3443.002.3445.34446.00-22,169-0.09%
2023/09/132.1442.672.1442.34443.5002,1570.00%
2023/09/125.1438.076.1442.83441.00-12,149-0.05%
2023/09/113.1444.664.1446.88441.50-12,138-0.05%
2023/09/084.2443.62207.1442.18446.50-202.92,117-9.59% 大賣/鉅額交易
2023/09/075438.20156.1434.93438.50-151.12,134-7.08% 大賣/鉅額交易
2023/09/063427.836430.00426.00-32,089-0.14%
2023/09/052.3428.58100.1427.51427.50-97.82,079-4.70%
2023/09/041426.3986.2425.96427.50-85.32,076-4.11%
2023/09/011.2421.7783424.73422.00-81.82,091-3.91%
2023/08/312.2418.13356420.31423.50-353.92,048-17.27% 大賣/鉅額交易
2023/08/302.1407.242.1399.58408.00-0.11,9040.00%
2023/08/292384.254386.75387.50-21,835-0.11%
2023/08/280.1382.1700.00381.000.11,8420.01%
2023/08/252385.254386.50385.50-21,910-0.11%
2023/08/243.1389.924.4387.84391.00-1.31,932-0.07%
2023/08/231383.001.1381.47383.00-0.11,973-0.01%
2023/08/2200.001377.00373.00-11,976-0.05%
2023/08/211.2373.110374.00371.501.21,9760.06%
2023/08/181378.923.1377.03376.50-21,978-0.10%
2023/08/173.1378.513.4380.18382.00-0.21,965-0.01%
2023/08/161360.500.1370.00363.000.91,9260.05%
2023/08/152.1361.100.1364.00362.0021,9250.10%
2023/08/1411.3357.736.1360.74358.005.21,9450.27%
2023/08/1111.3367.042.1367.43363.009.21,9720.47%
2023/08/1022372.111371.00371.00211,9671.07%
2023/08/0918.3380.002379.75379.0016.31,9800.82%
2023/08/0819.2381.0000.00383.0019.21,9700.97%
2023/08/0710.3393.422386.00386.508.31,9460.43%
2023/08/0410395.001400.50401.0091,9100.47%
2023/08/0225.1399.705398.50396.5020.11,9081.05%
2023/08/0141410.841.1411.86409.5039.91,9302.07%
2023/07/315.4411.388.2411.74409.00-2.81,928-0.15%
2023/07/285.1419.932.4420.35421.502.71,9180.14%
2023/07/273404.725.1397.59412.50-2.11,870-0.11%
2023/07/263.1385.251391.50384.502.11,8090.12%
2023/07/257.1390.993389.00388.504.11,8100.22%
2023/07/243.2393.785395.90396.50-1.81,799-0.10%
2023/07/216.2395.984.1397.93398.502.11,7970.12%
2023/07/201.1414.9000.00410.501.11,7720.06%
2023/07/196.4415.747.5411.02407.00-1.11,758-0.06%
2023/07/184.1405.7200.00410.004.11,7210.24%
2023/07/1700.003398.33398.50-31,702-0.18%
2023/07/142408.503407.67407.00-11,697-0.06%
2023/07/130397.6600.00398.0001,6920.00%
2023/07/122393.000392.50394.5021,6840.12%
2023/07/110.1392.521390.50392.50-0.91,687-0.05%
2023/07/101.2385.6700.00386.001.21,7110.07%
2023/07/0726.3393.794390.75389.0022.31,7661.26%
2023/07/0600.001408.50409.00-11,752-0.06%
2023/07/056.3405.630.1411.00404.006.21,7870.35%
2023/07/041409.0100.00408.5011,8400.05%
2023/07/0316414.560.1417.00417.5015.91,8720.85%
2023/06/3016.4413.454.1415.14411.5012.41,9690.63%
2023/06/294.1433.873.2432.81423.500.92,0260.04%
2023/06/281.1424.451423.50424.000.11,9960.00%
2023/06/272413.524.1417.49415.00-2.11,988-0.11%
2023/06/269.1408.562410.25410.007.11,9920.35%
2023/06/2134413.183413.68412.00312,0461.52%
2023/06/2025419.1400.00416.00252,0401.23%
2023/06/1922.1423.302423.75422.0020.12,0440.98%
2023/06/166424.335.1427.61429.000.92,0390.04%
2023/06/152.1426.306.2430.41427.50-4.12,030-0.20%
2023/06/145.1422.302.2428.59420.002.92,0200.14%
2023/06/138.2432.2487.1434.72428.00-78.92,051-3.85%
2023/06/121.3419.6050425.94430.00-48.81,991-2.45%
2023/06/096.1422.146423.17421.000.11,9870.00%
2023/06/082.1426.071.3422.94424.000.91,9960.04%
2023/06/072.3422.292.4418.25423.00-0.21,989-0.01%
2023/06/063407.516.1407.13406.50-3.11,949-0.16%
2023/06/052.1410.274412.13410.00-1.91,956-0.10%
2023/06/022.2411.962418.73410.500.21,9530.01%
2023/06/013.2420.827.2420.62419.00-41,941-0.21%
2023/05/311.1427.713.3429.42427.50-2.31,927-0.12%
2023/05/309.1415.096418.50416.003.11,8780.17%
2023/05/293413.673.1417.90415.50-0.11,865-0.01%
2023/05/263395.674398.38398.00-11,829-0.05%
2023/05/259391.446392.33391.5031,8230.16%
2023/05/245392.402393.25395.0031,8360.16%
2023/05/234392.502392.75392.0021,8400.11%
2023/05/221388.007388.64388.00-61,839-0.33%
2023/05/193392.803388.67388.5001,8450.00%
2023/05/187.1390.951391.49389.006.11,8380.33%
2023/05/179387.6715382.47389.50-61,813-0.33%
2023/05/162377.724374.50373.50-21,798-0.11%
2023/05/1510375.000.1375.50362.009.91,7800.56%
2023/05/1210375.051379.00378.5091,7790.51%
2023/05/110.1379.7800.00377.000.11,7960.00%
2023/05/104384.892380.75381.0021,8140.11%
2023/05/0900.001393.00390.50-11,824-0.05%
2023/05/081395.003.2394.16395.00-2.21,824-0.12%
2023/05/037388.641389.00388.0061,7950.33%
2023/05/024.1388.596392.17393.00-1.91,817-0.11%
2023/04/282394.003391.33389.00-11,824-0.05%
2023/04/272.3385.432384.15389.500.31,8100.01%
2023/04/268376.312.1377.51376.5061,7880.33%
2023/04/2500.005380.50375.00-51,788-0.28%
2023/04/240382.5000.00385.0001,7820.00%
2023/04/211.1396.361398.00386.500.11,8100.01%
2023/04/2000.000.2396.50394.00-0.21,809-0.01%
2023/04/1936.2396.921393.50393.5035.21,8261.93%
2023/04/1822.1405.514402.25400.0018.11,8870.96%
2023/04/1700.002412.00410.00-21,897-0.11%
2023/04/142.1410.6600.00411.002.11,8900.11%
2023/04/137.9413.514.3410.45409.503.61,8940.19%
2023/04/122.1420.981.1424.16424.0011,8600.05%
2023/04/1100.002409.00409.00-21,791-0.11%
2023/04/104.1400.540.3400.00400.503.81,7530.22%
2023/04/070.4406.665405.50408.00-4.61,723-0.26%
2023/04/062.3390.082.2392.95398.000.11,6590.00%
2023/03/314.2396.477394.57392.00-2.81,613-0.17%
2023/03/302.2384.064.1378.85381.50-1.81,510-0.12%
2023/03/293364.1700.00362.5031,4350.21%
2023/03/281363.011370.50368.5001,4410.00%
2023/03/272371.0300.00370.0021,4460.14%
2023/03/241379.004376.00378.00-31,434-0.21%
2023/03/2300.001.1364.77365.00-1.11,383-0.08%
2023/03/2200.000.2359.00360.50-0.21,383-0.01%
2023/03/210.1353.5000.00352.000.11,3970.01%
2023/03/200358.0000.00356.5001,4220.00%
2023/03/1700.002358.25358.00-21,435-0.14%
2023/03/162356.508.2343.64356.50-6.21,429-0.43%
2023/03/152343.002349.50343.0001,4080.00%
2023/03/1413344.081341.00338.00121,4590.82%
2023/03/130346.330348.00350.0001,4360.00%
2023/03/101351.0000.00351.0011,4240.07%
2023/03/091361.502364.75362.50-11,424-0.07%
2023/03/083359.830.1361.00361.502.91,4270.20%
2023/03/071.1367.431368.00367.000.11,4160.00%
2023/03/061367.011369.00368.0001,4150.00%
2023/03/032.1363.431362.50362.501.11,4110.08%
2023/03/020356.5024.1364.13365.50-24.11,422-1.69%
2023/02/2434358.1611363.05351.00231,4031.64%
2023/02/232.3356.355360.80361.50-2.71,406-0.19%
2023/02/2211.1356.051355.00355.5010.11,4790.68%
2023/02/211369.002370.76370.00-11,502-0.07%
2023/02/200370.004373.50367.00-41,551-0.26%
2023/02/172367.5000.00368.0021,5720.13%
2023/02/161360.002365.50364.50-11,581-0.06%
2023/02/153.1361.671361.12361.5021,6280.12%
2023/02/141364.505364.00365.00-41,636-0.24%
2023/02/130351.5013.1347.49351.50-13.11,652-0.79%
2023/02/1033354.214.2357.65352.0028.81,6841.71%
2023/02/0937360.891369.00360.50361,6882.13%
2023/02/081371.003371.00370.50-21,697-0.12%
2023/02/071363.0000.00359.0011,6920.06%
2023/02/0300.001368.00368.00-11,678-0.06%
2023/02/010.1368.0000.00368.000.11,6910.00%
2023/01/3100.001371.01371.00-11,698-0.06%
2023/01/3000.000365.50365.0001,6800.00%
2023/01/1700.000.1355.00356.50-0.11,6870.00%
2023/01/160.1356.001.2354.24354.50-1.11,694-0.06%
2023/01/1300.00125.1350.51348.50-125.11,699-7.36% 大賣/鉅額交易
2023/01/1200.004363.00355.00-41,700-0.24%
2023/01/1100.001364.93362.50-11,712-0.06%
2023/01/102352.251354.50354.0011,7000.06%
2023/01/091350.002.1347.44349.00-1.11,706-0.06%
2023/01/061.2350.266.4349.65351.00-5.31,732-0.30%
2023/01/051335.501.4335.86335.50-0.41,724-0.03%
2023/01/040.1323.6500.00327.000.11,7970.00%
2023/01/030323.123.3320.98325.00-3.21,823-0.18%
2022/12/302315.003.1317.34315.00-1.11,822-0.06%
2022/12/292316.502.2314.57316.50-0.21,820-0.01%
2022/12/2700.000.1313.50315.50-0.11,863-0.01%
2022/12/231.1303.001303.50305.000.11,9060.01%
2022/12/221306.501.1307.09307.50-0.11,912-0.01%
2022/12/2100.000.2307.25305.00-0.21,916-0.01%
2022/12/2000.000309.00307.5001,9160.00%
2022/12/1900.001313.50313.50-11,914-0.05%
2022/12/161308.5000.00306.5011,9030.05%
2022/12/1550314.251314.50313.50491,9122.56%
2022/12/140311.000.1311.29310.50-0.11,9290.00%
2022/12/1311311.051313.50311.00101,9210.52%
2022/12/126312.012313.99319.0041,8980.21%
2022/12/091.2312.512312.50313.00-0.81,874-0.04%
2022/12/080306.673307.33307.50-31,866-0.16%
2022/12/078.1303.087305.00303.001.11,8620.06%
2022/12/069.4312.6900.00307.009.41,8330.51%
2022/12/051.1335.000.1336.00335.0011,7660.05%
2022/12/010.1336.431.1336.82337.00-11,767-0.06%
2022/11/301.1326.041329.50326.500.11,7520.00%
2022/11/291326.501325.00326.5001,7630.00%
2022/11/281330.003328.67329.50-21,768-0.11%
2022/11/251.2332.570.1332.00330.501.11,7780.06%
2022/11/242337.974337.38337.00-21,777-0.11%
2022/11/232329.250.1330.50328.501.91,7690.11%
2022/11/221329.000330.50333.5011,7700.06%
2022/11/210.1331.002331.86329.50-1.91,773-0.11%
2022/11/180.1348.962.2356.39339.00-21,749-0.12%
2022/11/171336.080.1339.50336.500.91,6720.06%
2022/11/162342.242.1336.23338.50-0.11,640-0.01%
2022/11/150324.500.3328.81325.50-0.31,590-0.02%
2022/11/141322.0000.00321.0011,5710.06%
2022/11/111320.001.1319.91325.50-0.11,558-0.01%
2022/11/1000.0010.1311.51312.50-10.11,525-0.66%
2022/11/091313.5000.00316.5011,5320.07%
2022/11/080.4305.424.3306.38305.00-3.91,512-0.26%
2022/11/070.1286.544.1293.78296.00-41,487-0.27%
2022/11/045.2285.981.2285.57285.504.11,4790.27%
2022/11/030.1294.3300.00294.000.11,4540.01%
2022/11/020.1301.501304.00301.50-0.91,438-0.06%
2022/11/010.5296.6000.00297.000.51,4310.03%
2022/10/312294.501296.50295.5011,4350.07%
2022/10/2800.000295.00292.0001,4380.00%
2022/10/270.1296.832292.25299.00-1.91,437-0.13%
2022/10/2600.000286.50285.5001,4390.00%
2022/10/251.2286.001.1289.84285.000.11,4830.01%
2022/10/241.1295.221298.00295.000.11,4700.00%
2022/10/210.1293.5000.00290.000.11,4720.01%
2022/10/192304.501.1307.77297.000.91,4750.06%
2022/10/182.1306.8200.00307.502.11,4610.14%
2022/10/171302.001298.00304.5001,4540.00%
2022/10/141304.503306.00306.50-21,448-0.14%
2022/10/133300.524301.12298.00-11,443-0.07%
2022/10/123306.8316.8299.51311.00-13.81,406-0.98%
2022/10/110.2284.500.1286.21289.5001,3540.00%
2022/10/070290.280291.75286.0001,3420.00%
2022/10/0600.001290.50288.50-11,351-0.07%
2022/10/052288.012290.49288.0001,3710.00%
2022/10/040282.0000.00282.5001,3490.00%
2022/10/031.1281.051.6284.16280.00-0.51,346-0.04%
2022/09/3000.005249.60265.50-51,352-0.37%
2022/09/2900.004.3254.85253.50-4.31,361-0.31%
2022/09/283251.170.3258.00251.002.71,3730.20%
2022/09/271.1255.911258.00259.000.11,3950.01%
2022/09/268255.380.2262.75256.007.81,4090.55%
2022/09/230269.500.5269.00268.00-0.51,433-0.03%
2022/09/222.1267.552269.25270.000.11,4650.01%
2022/09/213279.1600.00275.5031,4610.21%
2022/09/204288.5000.00288.5041,4670.27%
2022/09/192293.2600.00290.0021,4910.13%
2022/09/160.1299.500.3299.00298.50-0.21,521-0.02%
2022/09/1500.006300.17300.50-61,545-0.39%
2022/09/140.1297.500.1296.00298.0001,5850.00%
2022/09/131302.0000.00301.5011,5960.06%
2022/09/082297.503301.00301.00-11,667-0.06%
2022/09/071289.051293.00293.5001,6990.00%
2022/09/060.1296.000296.00297.5001,7290.00%
2022/09/052293.263296.50293.00-11,758-0.06%
2022/09/022301.2500.00302.0021,7620.11%
2022/09/013304.6800.00303.5031,7650.17%
2022/08/3100.000311.50312.5001,7530.00%
2022/08/290306.6713306.23307.50-131,764-0.73%
2022/08/266317.922318.00317.0041,7590.23%
2022/08/2400.003307.83306.00-31,783-0.17%
2022/08/232303.503302.83304.50-11,794-0.06%
2022/08/222310.501.1309.07310.000.91,8110.05%
2022/08/191311.001.1312.68314.00-0.11,828-0.01%
2022/08/182307.252.1308.26309.50-0.11,877-0.01%
2022/08/171309.501305.50310.5001,9010.00%
2022/08/1600.001308.00307.50-11,898-0.05%
2022/08/156312.725.1308.60312.000.91,8780.05%
2022/08/1100.002300.50302.50-21,867-0.11%
2022/08/100290.000.1292.50292.0001,8720.00%
2022/08/081290.030.1293.00292.0011,9130.05%
2022/08/052291.752289.00294.0001,9220.00%
2022/08/040285.0000.00287.0001,9410.00%
2022/08/030.1286.3600.00283.000.11,9530.01%
2022/08/021280.503283.67284.00-21,961-0.10%
2022/08/015.1282.915.1285.77286.00-0.11,9780.00%
2022/07/290296.5000.00293.0001,9400.00%
2022/07/283292.003290.83290.0001,9650.00%
2022/07/263291.504290.88290.00-11,965-0.05%
2022/07/2500.000.1299.00298.50-0.11,9540.00%
2022/07/221304.001308.50304.5001,9590.00%
2022/07/2100.007305.71307.00-72,009-0.35%
2022/07/203.1300.481.1300.90299.0022,0160.10%
2022/07/198302.6900.00300.5082,0260.39%
2022/07/180.6295.004300.13301.00-3.42,029-0.17%
2022/07/150.2287.001.2282.35286.50-11,996-0.05%
2022/07/140.1273.5051273.42279.50-511,999-2.55%
2022/07/1329.3271.9635274.94274.00-5.71,987-0.29%
2022/07/1211.1261.576265.50267.005.11,9770.26%
2022/07/113.1267.004267.00269.00-0.91,988-0.05%
2022/07/0817271.5916272.50272.5012,0140.05%
2022/07/075252.904257.50263.0011,9910.05%
2022/07/068.1254.672260.50251.006.11,9960.31%
2022/07/0510256.602265.00257.5082,0420.39%
2022/07/042258.002261.00258.0002,0550.00%
2022/07/0121.1263.203.1267.99256.00182,0700.87%
2022/06/3012.2270.371270.50271.0011.22,0440.55%
2022/06/290.1281.573.1276.83281.50-3.12,027-0.15%
2022/06/2813.1281.936280.17279.507.12,0740.34%
2022/06/2700.001.1302.05301.00-1.12,115-0.05%
2022/06/247.1297.205294.70294.002.12,1090.10%
2022/06/231299.501298.50297.0002,0970.00%
2022/06/226.1308.775302.50299.501.12,0790.05%
2022/06/219318.172320.73321.0072,0450.34%
2022/06/2014.3321.144325.38316.0010.32,0500.50%
2022/06/176.4333.243329.67328.003.42,0310.17%
2022/06/1645.2349.537.3351.41345.50381,9941.90%
2022/06/1590356.283353.33351.50871,9674.42%
2022/06/1454359.696361.08363.50481,9772.43%
2022/06/132.1370.274370.25369.50-1.91,971-0.09%
2022/06/103381.1800.00381.5032,0080.15%
2022/06/0900.001389.50387.50-12,013-0.05%
2022/06/082389.752388.25389.5002,0400.00%
2022/06/072.3384.781385.00383.501.32,0630.06%
2022/06/062390.750.1391.00390.5022,0720.09%
2022/06/022395.2500.00395.0022,1360.09%
2022/06/0120404.0519.1408.85400.0012,1990.04%
2022/05/313393.163.3391.62395.50-0.22,215-0.01%
2022/05/304392.985385.40393.00-12,257-0.04%
2022/05/274374.756375.67377.00-22,247-0.09%
2022/05/2654.3370.0700.00368.0054.32,2562.41%
2022/05/253376.0100.00376.0032,2560.13%
2022/05/242382.071381.50379.0012,3320.04%
2022/05/230.1389.5000.00388.000.12,3610.01%
2022/05/200396.001.1395.90391.00-1.12,449-0.04%
2022/05/193392.981381.50393.5022,5220.08%
2022/05/186394.483390.02391.0032,6120.12%
2022/05/171.1387.552.1383.89387.50-12,701-0.04%
2022/05/160.1377.0000.00375.500.12,8220.00%
2022/05/131378.501376.00378.5002,8570.00%
2022/05/121.1371.710376.00370.001.12,9190.04%
2022/05/113.1375.8500.00375.503.13,0440.10%
2022/05/101.3380.001382.00383.000.33,1970.01%
2022/05/092380.790.5382.17378.501.63,2330.05%
2022/05/062397.006397.50398.50-43,218-0.12%
2022/05/052405.480.2406.21406.001.83,2270.06%
2022/05/041390.0000.00389.5013,2090.03%
2022/05/030.1384.001385.50389.00-0.93,229-0.03%
2022/04/293.2388.933391.00387.500.23,2420.01%
2022/04/288384.991381.50384.0073,2500.22%
2022/04/2751.3371.955.6381.12385.5045.63,2521.40%
2022/04/2638.3389.490.3394.00393.00383,2091.18%
2022/04/259.1386.7566385.67385.50-56.93,214-1.77%
2022/04/229.3402.013.1403.50402.506.23,1900.19%
2022/04/213414.001417.00410.0023,2070.06%
2022/04/209413.110.1419.00414.508.93,2120.28%
2022/04/190.1419.421422.50415.00-0.93,214-0.03%
2022/04/182.2417.531415.00414.501.23,2510.04%
2022/04/151.3418.502424.25418.00-0.73,300-0.02%
2022/04/143.3419.941421.00424.002.33,3460.07%
2022/04/130.1432.000.1429.00430.5003,3750.00%
2022/04/121.1430.9200.00426.501.13,4400.03%
2022/04/110.1428.5912423.29420.50-11.93,511-0.34%
2022/04/083.1453.9900.00444.503.13,5410.09%
2022/04/070.4458.341455.50455.50-0.63,592-0.02%
2022/04/061472.0000.00473.0013,6200.03%
2022/04/0119.1470.551.1476.00478.00183,6530.49%
2022/03/3125.1481.364.1478.81475.5020.93,7260.56%
2022/03/301.6489.362.2491.41495.00-0.63,698-0.02%
2022/03/290.3478.980.1478.63480.000.23,6990.00%
2022/03/2825.1463.830.1465.50467.50253,8600.65%
2022/03/2541.1479.600.1480.00477.50413,8921.05%
2022/03/2421.1478.911.2477.93479.0019.93,9210.51%
2022/03/230482.001489.50485.50-13,944-0.03%
2022/03/2241.1477.591474.96474.5040.13,9571.01%
2022/03/2122.1485.4800.00480.5022.14,0650.54%
2022/03/1844.1484.1000.00485.5044.14,1101.07%
2022/03/1710.1480.985.2477.53486.004.84,2360.11%
2022/03/1633.1461.391465.50455.5032.14,2390.76%
2022/03/1536.4467.231464.50464.0035.44,3050.82%
2022/03/1430486.184488.00487.00264,3690.59%
2022/03/1175.4486.2900.00484.0075.44,3991.71%
2022/03/100496.505.1496.61497.00-5.14,454-0.11%
2022/03/092.1477.964482.50478.00-1.94,662-0.04%
2022/03/0828.2476.954.5473.78472.0023.74,8740.49%
2022/03/074.4488.710.1485.00487.504.34,8580.09%
2022/03/040.2516.821.1519.53513.00-0.95,067-0.02%
2022/03/030525.000.2525.30528.00-0.25,0670.00%
2022/03/020.1510.0000.00520.000.15,0670.00%
2022/03/01118.3514.684515.00517.00114.35,0832.25% 大買/鉅額交易
2022/02/256504.928.1508.83510.00-2.15,095-0.04%
2022/02/249.8501.9614.4499.32494.50-4.65,073-0.09%
2022/02/232.1525.382.7523.50528.00-0.65,045-0.01%
2022/02/225.3511.616514.83513.00-0.75,045-0.01%
2022/02/213.2534.0022537.50526.00-18.85,000-0.38%
2022/02/187.1527.20112.8531.02537.00-105.74,946-2.14% 大賣/鉅額交易
2022/02/177.2517.90121.8519.17519.00-114.64,865-2.36% 大賣/鉅額交易
2022/02/168.2513.7215.5515.89516.00-7.34,770-0.15%
2022/02/1535.2497.2911.1497.50496.0024.14,6570.52%
2022/02/145.1487.734.1488.31489.001.14,6220.02%
2022/02/117498.07104.3499.10490.00-97.34,611-2.11% 大賣/
2022/02/105.2489.71111.2486.94496.00-1064,517-2.35% 大賣/鉅額交易
2022/02/095.3469.049470.44478.00-3.74,408-0.08%
2022/02/081455.502455.00456.50-14,392-0.02%
2022/02/0738445.970.2445.00447.5037.94,3800.86%
2022/01/265453.101454.50448.5044,3810.09%
2022/01/2540451.967456.00451.00334,3820.75%
2022/01/2445448.3915.2448.57452.0029.94,3800.68%
2022/01/2178.2454.272454.75452.0076.24,3571.75%
2022/01/2047455.2600.00461.50474,3431.08%
2022/01/1952.1460.171458.00456.5051.14,3301.18%
2022/01/1883463.860.1466.00461.5082.94,3091.92%
2022/01/1753459.427.2460.23463.0045.94,2861.07%
2022/01/149.4440.6423438.26450.00-13.64,268-0.32%
2022/01/130453.0000.00452.0004,2650.00%
2022/01/121451.503452.33452.50-24,259-0.05%
2022/01/1122.4451.451447.00447.0021.44,2530.50%
2022/01/105.1457.316.1458.18459.00-1.14,231-0.03%
2022/01/075.8459.715.1457.52455.500.74,1940.02%
2022/01/065.4472.54168472.89467.00-162.64,144-3.92% 大賣/鉅額交易
2022/01/0510.9477.65407482.20476.00-396.14,112-9.63% 大賣/鉅額交易
2022/01/0412.3487.7413.1487.61488.50-0.84,057-0.02%
2022/01/035.7502.862499.50493.003.73,9730.09%
2021/12/308.8516.11265515.77512.00-256.33,884-6.60% 大賣/鉅額交易
2021/12/296510.139.7507.57514.00-3.73,814-0.10%
2021/12/285.5498.643500.00499.002.53,7750.07%
2021/12/2710.1500.247.7500.07499.502.53,7590.07%
2021/12/2419.4488.78193490.41487.50-173.73,695-4.70% 大賣/鉅額交易
2021/12/237.1491.765.1488.74489.5023,6880.05%
2021/12/228.5486.2423.5486.76487.00-153,655-0.41%
2021/12/217.1464.2210466.00464.50-2.93,484-0.08%
2021/12/2015466.372468.50466.00133,4410.38%
2021/12/175.2465.113468.33464.002.23,4130.06%
2021/12/165.1473.801.2473.41471.003.93,3890.12%
2021/12/1512.1460.8524.3463.41471.00-12.13,371-0.36%
2021/12/145.4482.033.4480.35477.5023,2750.06%
2021/12/1310486.2515.8491.53488.50-5.83,247-0.18%
2021/12/1010479.104476.13475.5063,1390.19%
2021/12/092.2475.9149.5487.76480.00-47.33,090-1.53%
2021/12/0813.1486.385.7493.30475.007.43,0000.25%
2021/12/073.2473.4215.1479.37476.50-11.92,887-0.41%
2021/12/065.4479.4939.6479.49474.50-34.22,849-1.20%
2021/12/038.2469.49217.4476.39478.00-209.22,781-7.52% 大賣/鉅額交易
2021/12/021.1454.5823446.36458.50-21.92,560-0.86%
2021/12/015408.939412.56417.00-42,337-0.17%
2021/11/3022.4415.072.4415.22412.00202,3010.87%
2021/11/297.3419.194420.00417.503.32,0330.16%
2021/11/2615.1423.718.4430.11425.006.72,0080.33%
2021/11/259.5413.227419.14426.502.51,9700.12%
2021/11/2420.3417.656.1417.04414.0014.21,9520.73%
2021/11/2318.5424.064.8426.43425.5013.61,9450.70%
2021/11/225.5428.736.1425.37427.50-0.61,933-0.03%
2021/11/1915.1409.595.4412.21414.509.71,8700.52%
2021/11/1810.2406.623412.83409.007.21,8480.39%
2021/11/179397.676.1400.05399.502.91,8120.16%
2021/11/1625.1397.5110.1393.84393.0015.11,8120.83%
2021/11/152.1400.505.1400.46400.50-31,818-0.17%
2021/11/1211.2394.385394.00392.506.21,8430.34%
2021/11/114396.755.1395.62396.00-1.11,831-0.06%
2021/11/104.2391.0310394.05395.50-5.81,871-0.31%
2021/11/093.2383.594385.13386.00-0.81,849-0.04%
2021/11/086.6379.274.1378.16378.002.51,8160.14%
2021/11/059.3379.121379.00377.508.31,7870.47%
2021/11/043.1387.0300.00386.003.11,7910.17%
2021/11/032388.036.1390.01391.50-4.11,886-0.22%
2021/11/026387.993389.33382.0031,9270.16%
2021/11/013.1381.319383.67386.50-5.92,050-0.29%
2021/10/295389.304.1389.76390.500.92,0500.04%
2021/10/281388.003387.36388.00-22,092-0.10%
2021/10/272381.533.1384.05385.00-1.12,154-0.05%
2021/10/263384.835.1384.42383.50-22,159-0.09%
2021/10/255375.404.1378.99381.5012,1580.04%
2021/10/224379.755.1378.73382.00-1.12,180-0.05%
2021/10/2115.1380.6510381.55379.505.12,2200.23%
2021/10/205367.903367.67369.0022,1860.09%
2021/10/192364.492.1358.36364.50-0.12,1810.00%
2021/10/1831352.7832353.22354.50-12,183-0.04%
2021/10/156357.423361.17359.5032,1770.14%
2021/10/1434.1349.006351.92352.5028.12,1711.29%
2021/10/137.2358.322353.50350.505.22,1540.24%
2021/10/122.6363.626366.01366.00-3.42,126-0.16%
2021/10/083379.832378.75376.5012,1130.05%
2021/10/070.1376.042376.00376.00-1.92,105-0.09%
2021/10/0610.1374.7100.00370.0010.12,1290.47%
2021/10/056379.625377.00380.0012,1530.05%
2021/10/045380.392.2378.91378.002.82,1790.13%
2021/10/011.1376.146380.00378.50-4.92,169-0.23%
2021/09/300.1378.001377.00377.00-0.92,170-0.04%
2021/09/296.9372.7521.1371.48370.50-14.22,176-0.65%
2021/09/281.3390.324387.63385.50-2.72,207-0.12%
2021/09/270.1395.6700.00392.000.12,2150.01%
2021/09/241.1396.550.1396.00394.0012,2290.04%
2021/09/230398.0000.00395.5002,2320.00%
2021/09/2217.1393.042391.25393.0015.12,2410.67%
2021/09/170401.000.5404.50401.00-0.52,247-0.02%
2021/09/161.3402.480402.50404.501.32,2470.06%
2021/09/157.6403.9543402.95400.00-35.42,228-1.59%
2021/09/140.2415.640.2416.50412.5002,2180.00%
2021/09/131418.0000.00416.0012,2640.05%
2021/09/100.1420.053.1420.69422.50-2.92,300-0.13%
2021/09/091.1412.2200.00415.501.12,3190.05%
2021/09/084.4413.5600.00411.504.42,3350.19%
2021/09/072.1420.481.2426.42421.000.92,3460.04%
2021/09/060.7420.010.2417.50415.000.52,3630.02%
2021/09/031.1425.715429.60424.50-3.92,375-0.16%
2021/09/0251.2428.195426.60424.0046.22,3861.93%
2021/09/011.1435.21202430.96436.50-2012,392-8.40% 大賣/鉅額交易
2021/08/311.2425.062426.50427.00-0.82,398-0.03%
2021/08/306.2419.930420.50421.506.22,4150.26%
2021/08/276.2411.635413.70417.501.22,4210.05%
2021/08/265.4425.1200.00419.005.42,4270.22%
2021/08/251430.503.1431.48432.00-2.12,471-0.08%
2021/08/249423.392.1426.59422.5072,5100.28%
2021/08/231420.507424.21423.00-62,552-0.24%
2021/08/2062.3416.256.1418.91415.5056.22,6082.15%
2021/08/1913.2425.363434.50418.5010.22,6370.39%
2021/08/186433.427426.87443.00-12,639-0.04%
2021/08/1738.2416.532420.50417.0036.22,6621.36%
2021/08/165.4418.3639.1418.65419.50-33.82,666-1.27%
2021/08/137.2444.5200.00434.007.22,6540.27%
2021/08/1230.2455.533456.67455.5027.22,6631.02%
2021/08/1153.2466.373460.02460.0050.22,7051.86%
2021/08/1064.3473.5911.1474.89470.0053.22,7201.96%
2021/08/0918.2505.423.2506.66496.50152,7640.54%
2021/08/0611526.8274.1529.85525.00-63.12,712-2.32%
2021/08/0535.4529.1714.1529.59535.0021.22,7290.78%
2021/08/042.1501.866499.33503.00-3.92,734-0.14%
2021/08/036499.004.4501.04500.001.62,8090.06%
2021/08/025.1492.7119.5491.41497.00-14.42,804-0.51%
2021/07/3011.1477.103480.17476.008.12,7730.29%
2021/07/2915.1473.742474.50477.0013.12,8220.46%
2021/07/2857.1469.511.1472.91472.00562,8851.94%
2021/07/276.2485.667.1482.96482.00-12,954-0.03%
2021/07/262.1475.064475.38476.00-22,984-0.07%
2021/07/2310.1475.5700.00474.0010.13,0600.33%
2021/07/229472.843474.17473.5063,1310.19%
2021/07/2154475.025478.60471.00493,2341.51%
2021/07/2040.1476.593480.50475.5037.13,3851.09%
2021/07/1900.004486.25487.00-43,548-0.11%
2021/07/162482.758482.94485.00-63,652-0.16%
2021/07/1443.1476.682.1477.02476.00413,8111.08%
2021/07/1374.1479.072480.75476.5072.13,8291.88%
2021/07/1214.2476.1412483.08475.002.23,8460.06%
2021/07/0911.4483.686483.33482.005.43,8480.14%
2021/07/085497.603501.17497.0023,8720.05%
2021/07/074502.134.1499.51501.00-0.13,8800.00%
2021/07/0621499.522510.00497.00193,8840.49%
2021/07/058.2501.357.3502.07505.000.93,9060.02%
2021/07/022.1480.953479.17482.50-0.93,863-0.02%
2021/07/011475.552.1483.33473.50-1.13,864-0.03%
2021/06/304478.581479.50480.0033,8590.08%
2021/06/2910.1472.403.1479.59471.0073,8650.18%
2021/06/2822.2470.7815469.47478.007.23,8740.19%
2021/06/256.1474.121480.00470.005.13,8920.13%
2021/06/2452474.902476.75474.50503,9671.26%
2021/06/232474.502468.25474.5004,0060.00%
2021/06/2257466.781471.50464.50564,0431.39%
2021/06/216.1480.523476.67475.003.14,0060.08%
2021/06/186.2492.419491.44493.50-2.83,987-0.07%
2021/06/172493.753489.00493.50-13,982-0.03%
2021/06/165.2490.633501.33490.502.23,9820.06%
2021/06/154496.002498.50499.0023,9960.05%
2021/06/114487.882490.00486.5024,0090.05%
2021/06/106484.1766485.75488.00-604,017-1.49%
2021/06/092.2480.192480.00476.500.24,0300.00%
2021/06/083.1475.877476.21476.00-3.94,160-0.09%
2021/06/073.1464.822468.50468.001.14,1850.03%
2021/06/041472.003468.50472.00-24,174-0.05%
2021/06/0360.2468.379468.22468.5051.24,2121.21%
2021/06/0220.1473.085473.90469.5015.14,1970.36%
2021/06/019.1492.1331490.89486.00-21.94,174-0.52%
2021/05/2832.1466.682.1472.56466.50304,1920.72%
2021/05/2723.1460.802462.00459.0021.14,2110.50%
2021/05/2613.1469.941474.00468.5012.14,2810.28%
2021/05/258.1477.4317479.38475.00-8.94,490-0.20%
2021/05/2412448.217.1442.24453.004.94,4790.11%
2021/05/2158.3441.366446.17444.0052.34,5011.16%
2021/05/20111.5445.1710441.10436.00101.54,5042.25% 大買/鉅額交易
2021/05/1958.2452.8911458.91459.5047.24,5341.04%
2021/05/189.2454.8716446.16455.50-6.94,527-0.15%
2021/05/17105.1421.7212.2420.38414.5092.94,5432.04% 大買/
2021/05/1410.2454.584460.00450.006.24,4720.14%
2021/05/1310445.6419439.47447.00-94,437-0.20%
2021/05/1229.1453.2519.1454.68450.50104,4000.23%
2021/05/1116.2497.7522496.11492.50-5.84,269-0.14%
2021/05/1013.1547.808.1548.43547.0054,2010.12%
2021/05/0733.3541.6928540.75547.005.34,1950.13%
2021/05/0611.2533.1813529.85530.00-1.94,187-0.04%
2021/05/059.4544.5628554.54533.00-18.64,160-0.45%
2021/05/046.9567.374.2560.12568.002.74,1470.06%
2021/05/0310.2599.1710603.40586.000.24,1110.00%
2021/04/2916602.9420.2593.79604.00-4.24,176-0.10%
2021/04/287.1591.1351596.88584.00-43.94,209-1.04%
2021/04/2711.9596.1310.1587.74595.001.94,1700.04%
2021/04/2617.3575.8418.1576.26576.00-0.84,084-0.02%
2021/04/2311552.2718.5538.78561.00-7.53,970-0.19%
2021/04/2211.2538.8912518.43510.00-0.83,871-0.02%
2021/04/217.1524.3812.3522.84533.00-5.23,834-0.14%
2021/04/203.1496.803.3494.64497.50-0.23,758-0.01%
2021/04/194.6492.956495.67491.50-1.43,960-0.04%
2021/04/167.4493.276492.42494.501.44,1250.03%
2021/04/1512.3485.2714482.11489.00-1.74,123-0.04%
2021/04/1416.2471.5414472.86473.502.24,0970.05%
2021/04/132488.002.1488.88487.00-0.14,0730.00%
2021/04/122.4487.862.6490.60486.00-0.24,072-0.01%
2021/04/093.1487.304492.75484.00-0.94,066-0.02%
2021/04/084491.643495.50492.0014,0150.03%
2021/04/072497.0010.4496.39497.00-8.44,000-0.21%
2021/04/062491.2576490.23491.00-744,002-1.85%
2021/04/017489.5720490.75487.50-133,999-0.32%
2021/03/318489.692.6491.08488.505.43,9920.14%
2021/03/303496.172493.00493.5013,9690.03%
2021/03/296.1496.783.1497.56495.5033,9340.08%
2021/03/260.1476.508478.13484.50-7.93,856-0.20%
2021/03/259477.503474.33475.5063,8190.16%
2021/03/244467.134.3466.57465.50-0.33,778-0.01%
2021/03/231.1465.685469.30465.00-3.93,834-0.10%
2021/03/223.1462.455464.80463.50-1.93,833-0.05%
2021/03/196466.334466.63466.5023,8680.05%
2021/03/181476.004475.37469.50-33,855-0.08%
2021/03/176.1473.246.1473.55472.00-0.13,8420.00%
2021/03/162.1466.881469.00468.501.13,8450.03%
2021/03/155471.204.3472.57469.500.73,8570.02%
2021/03/1225.6480.7227.1483.25475.50-1.53,839-0.04%
2021/03/115.1461.465.1459.50468.0003,7360.00%
2021/03/1017444.74101444.48443.00-843,743-2.24% 大賣/
2021/03/091.2441.293448.00439.00-1.83,795-0.05%
2021/03/080.4455.751457.00454.00-0.63,861-0.02%
2021/03/055449.804448.75448.0013,8640.03%
2021/03/046458.254458.75460.0023,8460.05%
2021/03/031451.505444.10454.00-43,784-0.11%
2021/03/027.2463.408468.88441.50-0.83,736-0.02%
2021/02/2610.1464.349458.72459.501.13,6700.03%
2021/02/259462.8319.2462.31464.50-10.23,565-0.29%
2021/02/246445.332.1446.95433.003.93,3330.12%
2021/02/235437.106.3436.63442.50-1.33,293-0.04%
2021/02/222435.758434.44437.50-63,252-0.18%
2021/02/194424.004.2426.30424.00-0.23,225-0.01%
2021/02/188414.0058.2413.70415.50-50.23,173-1.58%
2021/02/175404.0014.2401.46408.50-9.23,148-0.29%
2021/02/0527386.6100.00387.00273,1510.86%
2021/02/042390.0000.00387.5023,1400.06%
2021/02/035395.501392.00393.0043,1400.13%
2021/02/022387.503387.00385.50-13,126-0.03%
2021/02/012.1377.208375.31384.00-63,185-0.19%
2021/01/2914389.8610.1384.15379.003.93,1800.12%
2021/01/283.1389.321389.00389.002.13,1590.07%
2021/01/272.1395.677393.86398.50-4.93,150-0.16%
2021/01/264.1397.569393.28393.50-4.93,142-0.16%
2021/01/256.3404.432410.00403.004.33,1250.14%
2021/01/2221.1411.46154.5415.26414.00-133.43,090-4.32% 大賣/鉅額交易
2021/01/2111396.2313.1390.98399.50-2.12,978-0.07%
2021/01/2064.5387.522379.00378.5062.52,8672.18%
2021/01/1954384.883386.17386.00512,8431.79%
2021/01/183.3381.330.1382.50381.503.22,8390.11%
2021/01/154.1392.0014.1400.41387.00-102,811-0.36%
2021/01/143396.504.2396.50398.00-1.22,751-0.04%
2021/01/138385.8111385.77389.00-32,707-0.11%
2021/01/1221.1388.0114.3389.28381.506.82,6820.25%
2021/01/1100.0013.4375.75377.00-13.42,520-0.53%
2021/01/082.1341.196.2338.82343.00-4.12,418-0.17%
2021/01/072334.740.1335.00335.501.92,3990.08%
2021/01/0642.2333.4511337.14328.0031.22,3841.31%
2021/01/0565337.301336.00337.00642,3442.73%
2021/01/046336.174338.25338.0022,3400.09%
2020/12/311331.001332.00332.5002,3540.00%
2020/12/301330.002332.75331.00-12,368-0.04%
2020/12/296336.253332.67330.0032,3650.13%
2020/12/280.1333.0010333.40335.00-9.92,359-0.42%
2020/12/252331.502333.25331.5002,3550.00%
2020/12/2430329.571329.50330.00292,3511.23%
2020/12/231328.501331.00329.5002,3520.00%
2020/12/2238329.083331.00327.50352,3601.48%
2020/12/211326.502.1325.23327.00-1.12,369-0.05%
2020/12/182331.501.1332.13328.500.92,3680.04%
2020/12/179.2339.096.7336.13333.002.52,3570.11%
2020/12/16112.4329.841.5331.17330.50110.92,2924.84% 大買/鉅額交易
2020/12/1556.1334.401328.00325.0055.12,2722.42%
2020/12/1400.005341.00340.00-52,221-0.23%
2020/12/113340.172335.00342.5012,2170.05%
2020/12/108.2339.6210.2340.18340.00-22,198-0.09%
2020/12/091346.503346.50346.00-22,168-0.09%
2020/12/086351.751354.50351.5052,1300.23%
2020/12/076354.921355.00352.5052,1090.24%
2020/12/044356.635.1358.21357.50-1.12,062-0.05%
2020/12/036354.174359.13351.5022,0030.10%
2020/12/0215.3350.9145349.80350.50-29.71,936-1.53%
2020/12/016325.427325.79330.00-11,819-0.05%
2020/11/303325.002325.75323.0011,8000.06%
2020/11/271324.002323.50324.50-11,777-0.06%
2020/11/261319.5000.00320.5011,7650.06%
2020/11/253.1325.312321.75318.501.11,7790.06%
2020/11/242324.251325.00323.5011,7640.06%
2020/11/232322.503322.67323.00-11,752-0.06%
2020/11/202319.512321.75320.0001,7540.00%
2020/11/1900.004322.50323.00-41,755-0.23%
2020/11/185320.7017.1319.25320.00-12.11,751-0.69%
2020/11/1710.1327.443324.17322.007.11,7440.41%
2020/11/165325.5000.00326.0051,7690.28%
2020/11/1312324.2514325.43321.00-21,766-0.11%
2020/11/123318.672318.50319.5011,7050.06%
2020/11/105316.105317.60318.0001,7160.00%
2020/11/0911314.6425.2314.13320.00-14.21,707-0.83%
2020/11/062308.006307.00308.00-41,650-0.24%
2020/11/057302.4325.2303.53304.50-18.21,643-1.10%
2020/11/0411.1301.011301.00303.0010.11,6660.61%
2020/11/0316301.723301.50302.00131,6600.78%
2020/11/0217300.2916.2300.34299.000.91,6620.05%
2020/10/3016294.8168297.19296.50-521,676-3.10%
2020/10/293293.1767294.51296.00-641,693-3.78%
2020/10/282294.503295.00294.00-11,670-0.06%
2020/10/273296.002296.00298.0011,6810.06%
2020/10/2614301.2916300.75297.00-21,685-0.12%
2020/10/2317298.5316298.66298.5011,6750.06%
2020/10/2214294.6815.1297.10296.00-1.11,732-0.06%
2020/10/2115295.2319296.13293.50-41,775-0.23%
2020/10/203295.0011.2296.21295.00-8.21,805-0.45%
2020/10/1917291.8258.4292.68294.00-41.41,791-2.31%
2020/10/1611284.8220284.15287.50-91,786-0.50%
2020/10/153273.502274.25274.0011,7280.06%
2020/10/1422268.751269.50269.00211,7221.22%
2020/10/1315267.832268.00268.50131,7400.75%
2020/10/1237271.0737273.46270.5001,7520.00%
2020/10/0857271.7415273.33275.50421,7792.36%
2020/10/072264.502263.75264.0001,7780.00%
2020/10/064263.251263.50263.5031,7840.17%
2020/10/053.2261.442262.50262.001.21,8730.06%
2020/09/303264.0000.00264.5031,9130.16%
2020/09/296268.3300.00265.0061,9510.31%
2020/09/281266.002266.00266.00-12,036-0.05%
2020/09/253.1265.718264.88265.50-4.92,159-0.23%
2020/09/2415269.673269.50268.00122,1720.55%
2020/09/232276.504277.63275.00-22,171-0.09%
2020/09/2100.005280.40281.00-52,240-0.22%
2020/09/182281.253280.17282.00-12,253-0.04%
2020/09/171.1279.581282.00279.500.12,2680.00%
2020/09/162281.506281.25281.50-42,287-0.17%
2020/09/158280.632281.00280.0062,3080.26%
2020/09/148282.068281.31282.0002,3370.00%
2020/09/113273.332272.50273.0012,3630.04%
2020/09/1000.001277.00275.50-12,386-0.04%
2020/09/091276.501275.50276.5002,4060.00%
2020/09/081279.5000.00279.5012,4160.04%
2020/09/074280.752279.75277.5022,4540.08%
2020/09/041275.0000.00277.0012,4860.04%
2020/09/031280.003280.50279.00-22,518-0.08%
2020/09/011.1275.6400.00275.501.12,6390.04%
2020/08/3100.001279.00277.00-12,706-0.04%
2020/08/282273.251273.00276.0012,7320.04%
2020/08/275276.602276.00276.0032,7740.11%
2020/08/262277.253278.67279.00-12,800-0.04%
2020/08/254274.502274.00274.5022,8140.07%
2020/08/241.2271.173270.67270.00-1.82,818-0.06%
2020/08/215.1270.164267.88271.501.12,8390.04%
2020/08/2025267.5226268.25266.50-12,837-0.04%
2020/08/1914.1280.6000.00278.5014.12,8100.50%
2020/08/186288.253291.67286.0032,8020.11%
2020/08/171287.0000.00288.0012,8440.04%
2020/08/1413288.622288.75285.50112,8700.38%
2020/08/132.1286.131288.00287.001.12,8630.04%
2020/08/1212281.131281.50285.00112,8860.38%
2020/08/116.4286.3700.00285.006.42,9450.22%
2020/08/1010287.8014287.11287.50-42,996-0.13%
2020/08/079294.4400.00293.0093,2010.28%
2020/08/0611299.051299.50296.50103,2150.31%
2020/08/0512298.386299.33298.0063,2190.19%
2020/08/0415288.5767288.10289.00-523,215-1.62%
2020/08/0317295.7900.00294.00173,2120.53%
2020/07/3121295.0500.00294.50213,2250.65%
2020/07/3023298.3725300.14297.50-23,218-0.06%
2020/07/2919292.114291.75294.50153,2200.47%
2020/07/2811.3296.1634.1298.99290.50-22.93,232-0.71%
2020/07/2725313.963317.83313.00223,2030.69%
2020/07/2413319.587318.57317.0063,1750.19%
2020/07/2313320.6510322.40322.5033,1430.10%
2020/07/226322.0010322.55322.50-43,144-0.13%
2020/07/212315.5040315.31316.00-383,100-1.23%
2020/07/2022311.321.5312.33312.5020.53,1080.66%
2020/07/1717310.942313.50311.00153,1290.48%
2020/07/1624312.213311.67312.00213,1580.66%
2020/07/1543313.5943.5314.95310.00-0.53,161-0.02%
2020/07/1424311.711310.00309.00233,1700.73%
2020/07/1310313.6026313.56314.00-163,166-0.51%
2020/07/1018319.6126316.04313.50-83,186-0.25%
2020/07/0900.009317.28318.00-93,128-0.29%
2020/07/088316.9414314.71317.00-63,138-0.19%
2020/07/0740.1316.0726316.44314.0014.13,1840.44%
2020/07/0616314.5689317.81322.00-733,152-2.32%
2020/07/0323297.7011299.95298.00123,1070.39%
2020/07/025298.502299.00299.0033,1670.09%
2020/07/019298.4417298.74298.50-83,189-0.25%
2020/06/306293.8310.1295.01294.00-4.13,167-0.13%
2020/06/296289.6700.00289.5063,1700.19%
2020/06/244291.631292.00292.0033,1980.09%
2020/06/2314.1291.052292.00290.5012.13,2670.37%
2020/06/224290.633291.67293.0013,3380.03%
2020/06/1919.1292.472291.00291.0017.13,3600.51%
2020/06/1815286.4313289.27292.5023,3570.06%
2020/06/1720.1284.986285.25284.0014.13,3520.42%
2020/06/168287.3112287.63288.50-43,416-0.12%
2020/06/153.1282.1900.00282.503.13,5050.09%
2020/06/1248279.452277.50282.00463,5561.29%
2020/06/1135.3287.987285.36284.0028.33,6180.78%
2020/06/1026292.333293.67292.00233,6220.63%
2020/06/096.2296.695299.50293.501.23,6710.03%
2020/06/084298.2512298.29298.00-83,723-0.21%
2020/06/058292.0016.2291.81292.00-8.23,683-0.22%
2020/06/049285.3325286.04286.00-163,709-0.43%
2020/06/0316.1283.724283.88282.5012.13,7050.33%
2020/06/027.3283.362284.25283.005.33,6950.14%
2020/06/014281.503280.33282.5013,7450.03%
2020/05/295.2277.394277.50275.001.23,7610.03%
2020/05/284.1278.1500.00277.004.13,7950.11%
2020/05/271281.001281.00280.0003,8040.00%
2020/05/264280.252280.50279.5023,8310.05%
2020/05/257272.791274.50277.0063,8360.16%
2020/05/221277.004280.00276.00-33,857-0.08%
2020/05/215277.205.1277.75278.00-0.13,8480.00%
2020/05/206273.421273.00273.0053,8350.13%
2020/05/196271.9210272.05275.00-43,875-0.10%
2020/05/1813269.5015272.43267.00-23,898-0.05%
2020/05/1519276.9521276.45275.00-23,852-0.05%
2020/05/1445290.3667293.92278.50-223,826-0.57%
2020/05/131286.0000.00287.0013,6100.03%
2020/05/124284.884284.38285.5003,6090.00%
2020/05/1118.1285.0314285.36284.004.13,6110.11%
2020/05/0818.2288.129287.39289.009.23,5760.26%
2020/05/0754284.396283.42283.50483,5551.35%
2020/05/062279.503279.83281.50-13,571-0.03%
2020/05/057.1281.4812279.71278.50-4.93,580-0.14%
2020/05/0411279.456.1280.86280.504.93,5990.14%
2020/04/3010286.007285.86286.5033,5980.08%
2020/04/295277.7013277.65279.00-83,592-0.22%
2020/04/284274.0029.4274.28274.50-25.43,596-0.71%
2020/04/275270.808270.44274.00-33,636-0.08%
2020/04/244264.384264.75263.5003,6540.00%
2020/04/2314266.964266.25265.50103,6850.27%
2020/04/227261.935264.70266.0023,7080.05%
2020/04/217270.576270.75267.5013,6790.03%
2020/04/2013.1271.269271.28269.504.13,6600.11%
2020/04/1711.1272.9812273.75270.50-0.93,648-0.02%
2020/04/169269.836271.42270.5033,6060.08%
2020/04/155274.804275.25274.0013,6040.03%
2020/04/148273.8111273.32275.00-33,656-0.08%
2020/04/1312271.048.1271.11269.003.93,6700.11%
2020/04/1015281.27145277.73277.50-1303,644-3.57% 大賣/鉅額交易
2020/04/093284.333285.17283.0003,6250.00%
2020/04/086279.926279.50284.5003,6380.00%
2020/04/075268.4037268.95272.50-323,571-0.90%
2020/04/064257.385255.10259.00-13,515-0.03%
2020/04/014247.885247.80250.00-13,503-0.03%
2020/03/317250.364248.50248.0033,5530.08%
2020/03/302247.754245.25248.50-23,569-0.06%
2020/03/2735258.773267.00253.00323,6120.89%
2020/03/2610252.007.1256.38263.002.93,6050.08%
2020/03/253251.337251.07251.50-43,536-0.11%
2020/03/241222.506224.42229.00-53,517-0.14%
2020/03/2312208.711202.50208.50113,5090.31%
2020/03/2014.1212.7124213.88216.00-9.93,515-0.28%
2020/03/1916199.008205.38196.5083,4560.23%
2020/03/187229.572226.25218.0053,4060.15%
2020/03/1716235.693240.50231.50133,4060.38%
2020/03/161264.502268.50251.00-13,358-0.03%
2020/03/1311262.645257.00268.0063,3510.18%
2020/03/129286.679287.00281.0003,2960.00%
2020/03/113316.334315.00311.50-13,228-0.03%
2020/03/106.1324.076317.75321.000.13,2330.00%
2020/03/096332.084332.25330.0023,1500.06%
2020/03/063344.173343.83341.5003,1230.00%
2020/03/058346.9410345.65340.50-23,099-0.06%
2020/03/045333.9010335.20336.50-53,029-0.17%
2020/03/0313338.089339.22338.0042,9880.13%
2020/03/025327.9000.00325.5052,9440.17%
2020/02/275.1338.797334.64333.50-1.92,928-0.06%
2020/02/262340.257340.64339.50-52,885-0.17%
2020/02/256343.4226340.46345.50-202,867-0.70%
2020/02/247341.2924339.15343.50-172,840-0.60%
2020/02/214337.5029338.26335.00-252,806-0.89%
2020/02/209341.729340.83339.5002,8070.00%
2020/02/1944340.2614338.79338.00302,7651.08%
2020/02/181331.004329.63330.00-32,715-0.11%
2020/02/172329.253.1328.87330.00-1.12,717-0.04%
2020/02/141323.501323.00325.0002,6930.00%
2020/02/133321.333323.33320.0002,7320.00%
2020/02/126325.172325.75324.0042,7740.14%
2020/02/111323.001323.00323.0002,7730.00%
2020/02/102323.252326.00320.5002,7940.00%
2020/02/078326.636323.25324.5022,8050.07%
2020/02/065330.905330.90330.5002,8110.00%
2020/02/054330.131333.50327.0032,7980.11%
2020/02/042322.503324.17324.00-12,760-0.04%
2020/02/036308.755311.80322.0012,7340.04%
2020/01/315320.401322.00319.5042,6930.15%
2020/01/3012332.384326.00319.5082,6660.30%
2020/01/206356.336.1355.19354.00-0.12,6020.00%
2020/01/173352.004350.63350.00-12,548-0.04%
2020/01/1610345.955348.30355.0052,5000.20%
2020/01/151342.502342.25337.00-12,444-0.04%
2020/01/141343.501343.00343.5002,4490.00%
2020/01/1000.002339.75338.00-22,414-0.08%
2020/01/093338.832337.50339.5012,4040.04%
2020/01/088342.1910341.20335.00-22,376-0.08%
2020/01/079331.9411329.14332.00-22,277-0.09%
2020/01/064342.8812340.42340.50-82,227-0.36%
2020/01/0322342.3033344.73341.00-112,200-0.50%
2020/01/026357.834359.63358.0022,1480.09%
2019/12/312340.5000.00340.5022,0770.10%
2019/12/302344.005341.50340.00-32,065-0.15%
2019/12/274344.008344.75345.00-42,039-0.20%
2019/12/265345.6010343.05346.00-52,016-0.25%
2019/12/2511337.5016338.56336.00-51,951-0.26%
2019/12/247329.8610331.75331.00-31,913-0.16%
2019/12/238318.8111321.00320.00-31,830-0.16%
2019/12/201309.0000.00307.0011,7530.06%
2019/12/197310.298310.56308.00-11,733-0.06%
2019/12/184314.001313.50313.0031,7030.18%
2019/12/176316.083316.00319.5031,6840.18%
2019/12/164308.2519305.03310.00-151,643-0.91%
2019/12/1316308.069.1309.59308.006.91,6160.43%
2019/12/12199.1316.928315.50313.00191.11,57212.15% 大買/鉅額交易
2019/12/118308.446309.08310.0021,5030.13%
2019/12/103304.0000.00306.5031,4530.21%
2019/12/092301.484301.13300.50-21,425-0.14%
2019/12/067300.646300.17301.0011,4030.07%
2019/12/056297.0054292.78298.00-481,378-3.48%
2019/12/044288.635287.90289.50-11,360-0.07%
2019/12/031286.5032285.13287.00-311,388-2.23%
2019/12/0211281.822281.25281.5091,3850.65%
2019/11/2913287.194285.25284.5091,3860.65%
2019/11/283291.502291.00290.0011,3740.07%
2019/11/273292.836292.08292.00-31,383-0.22%
2019/11/264289.633290.17289.5011,3800.07%
2019/11/252286.502286.50286.5001,3670.00%
2019/11/2220286.835287.90286.00151,3731.09%
2019/11/2115289.079289.50289.0061,3640.44%
2019/11/2027292.615294.50291.50221,3571.62%
2019/11/191295.501294.50295.5001,3610.00%
2019/11/184291.634292.63291.0001,3430.00%
2019/11/1510287.855286.00288.5051,3400.37%
2019/11/1412287.5012288.25285.0001,3300.00%
2019/11/1310292.052293.00290.5081,3090.61%
2019/11/1229295.867294.07295.50221,3131.67%
2019/11/117301.0720296.05297.00-131,296-1.00%
2019/11/086292.5822291.57294.50-161,241-1.29%
2019/11/0720287.9315286.83287.0051,2280.41%
2019/11/062295.501297.50294.5011,2290.08%
2019/11/0511289.4124288.48298.00-131,224-1.06%
2019/11/0413281.733281.67282.50101,2110.83%
2019/11/017280.794281.63281.0031,2370.24%
2019/10/3113279.7316281.66277.50-31,297-0.23%
2019/10/3011278.504278.75278.5071,3380.52%
2019/10/298282.382281.00280.0061,4880.40%
2019/10/282284.508285.06286.00-61,504-0.40%
2019/10/256284.7500.00283.5061,5180.40%
2019/10/243285.832285.75286.0011,5450.06%
2019/10/233286.173287.83285.0001,5910.00%
2019/10/224287.0012284.54288.00-81,610-0.50%
2019/10/212281.252280.25281.5001,6400.00%
2019/10/181279.001284.00278.5001,6460.00%
2019/10/1700.003279.67280.00-31,648-0.18%
2019/10/162277.251279.50275.5011,6590.06%
2019/10/145276.709277.72277.00-41,715-0.23%
2019/10/097274.936277.08273.0011,7450.06%
2019/10/0818279.339282.11278.0091,7630.51%
2019/10/073273.003274.33275.0001,8210.00%
2019/10/045275.7000.00274.5051,8630.27%
2019/10/031272.0000.00274.0011,9250.05%
2019/10/025278.008276.81275.50-31,942-0.15%
2019/10/012281.0013282.50280.50-111,967-0.56%
2019/09/272280.752278.00276.5001,9570.00%
2019/09/265284.7000.00283.5051,9390.26%
2019/09/259285.8300.00286.0091,9410.46%
2019/09/244288.881292.50288.0031,9600.15%
2019/09/232289.002290.25289.0001,9600.00%
2019/09/202290.002289.75290.0001,9810.00%
2019/09/193293.333293.00291.0002,0000.00%
2019/09/182292.0000.00292.0022,0040.10%
2019/09/174291.633288.33289.0012,0160.05%
2019/09/164295.003297.00295.5012,0140.05%
2019/09/121296.503299.33297.50-22,012-0.10%
2019/09/113299.678301.44297.50-52,013-0.25%
2019/09/108299.001298.00298.0071,9990.35%
2019/09/096300.503299.50299.5031,9880.15%
2019/09/065306.307308.21307.00-21,975-0.10%
2019/09/058301.139.1302.26306.00-1.11,956-0.06%
2019/09/043295.502294.75296.0011,9390.05%
2019/09/034293.754292.75291.0001,9350.00%
2019/09/021288.504289.75288.50-31,923-0.16%
2019/08/306288.925289.30288.5011,9320.05%
2019/08/292280.7500.00282.5021,9240.10%
2019/08/2800.001285.00282.00-11,927-0.05%
2019/08/261286.0000.00285.0011,9260.05%
2019/08/232290.505291.40292.00-31,921-0.16%
2019/08/221289.002293.00289.00-11,914-0.05%
2019/08/2100.005295.50293.50-51,908-0.26%
2019/08/2010296.305296.20295.5051,9180.26%
2019/08/193292.004291.13291.00-11,909-0.05%
2019/08/162288.7500.00289.0021,9090.10%
2019/08/157289.1412285.33289.00-51,909-0.26%
2019/08/148297.193293.83290.0051,9090.26%
2019/08/1300.004306.38300.50-41,865-0.21%
2019/08/1200.0011307.95310.50-111,850-0.59%
2019/08/084309.251310.00310.5031,8380.16%
2019/08/076300.172302.75303.0041,8120.22%
2019/08/064291.381292.50294.5031,8220.16%
2019/08/0500.0018297.94295.00-181,795-1.00%
2019/08/0213301.316302.00300.0071,7760.39%
2019/08/019311.444311.50313.0051,7260.29%
2019/07/319302.9416306.09307.00-71,685-0.42%
2019/07/3000.001330.00328.00-11,540-0.06%
2019/07/291324.001330.00324.0001,5150.00%
2019/07/2611329.326329.17328.0051,5050.33%
2019/07/2560339.681338.00338.00591,4754.00%
2019/07/2400.005330.90333.00-51,442-0.35%
2019/07/2310336.251334.50331.0091,4320.63%
2019/07/2200.003321.33320.00-31,388-0.22%
2019/07/193320.506319.50320.50-31,391-0.22%
2019/07/182318.5000.00315.0021,3890.14%
2019/07/174316.5014317.25322.00-101,415-0.71%
2019/07/164324.001325.00322.0031,3910.22%
2019/07/152333.754.1333.17335.00-2.11,363-0.15%
2019/07/128330.4411331.32327.50-31,344-0.22%
2019/07/118334.815333.30335.0031,3230.23%
2019/07/1067318.744319.75320.00631,2744.94%
2019/07/094313.882315.00315.0021,2330.16%
2019/07/083304.172305.75306.0011,1770.08%
2019/07/053301.673301.50302.0001,1650.00%
2019/07/0400.003290.17290.50-31,134-0.26%
2019/07/034291.002289.50289.0021,1470.17%
2019/07/021292.502294.50297.50-11,158-0.09%
2019/07/0119295.973293.00296.00161,1801.35%
2019/06/2800.002284.00283.00-21,178-0.17%
2019/06/275280.701282.50282.0041,2300.33%
2019/06/264293.0010294.25291.00-61,233-0.49%
2019/06/243296.331296.00295.5021,2830.16%
2019/06/2100.002283.75291.00-21,327-0.15%
2019/06/2000.002283.00282.50-21,345-0.15%
2019/06/1900.008279.81281.00-81,398-0.57%
2019/06/1700.002279.25275.50-21,407-0.14%
2019/06/143277.0035276.34276.00-321,413-2.26%
2019/06/135279.9000.00280.0051,4100.35%
2019/06/121276.001281.50282.0001,4120.00%
2019/06/112270.0000.00270.0021,3990.14%
2019/06/101270.501270.50274.0001,3890.00%
2019/06/065268.905267.80267.5001,3950.00%
2019/06/051276.0000.00274.0011,3850.07%
2019/06/043276.501282.00281.0021,3940.14%
2019/06/032280.5000.00279.5021,4020.14%
2019/05/313284.177283.71286.00-41,410-0.28%
2019/05/304280.882281.25282.0021,4160.14%
2019/05/291274.0000.00276.0011,4290.07%
2019/05/285272.604273.00272.5011,4510.07%
2019/05/274274.882280.75273.5021,4830.13%
2019/05/246284.676281.08286.0001,4830.00%
2019/05/233278.003277.67277.5001,5090.00%
2019/05/221283.502283.25284.00-11,521-0.07%
2019/05/212278.501278.50281.5011,5240.07%
2019/05/2000.002268.50264.00-21,497-0.13%
2019/05/173270.336274.42268.50-31,496-0.20%
2019/05/164276.502278.00275.0021,5050.13%
2019/05/157278.001281.50273.5061,5050.40%
2019/05/143268.002270.25273.0011,4960.07%
2019/05/138285.445280.50277.0031,4610.21%
2019/05/104287.5014288.07284.00-101,455-0.69%
2019/05/0912288.1317285.47291.50-51,445-0.35%
2019/05/084291.251293.00292.0031,4320.21%
2019/05/071293.003295.00295.00-21,427-0.14%
2019/05/061286.0000.00287.0011,4180.07%
2019/05/033296.8300.00295.0031,4160.21%
2019/05/021288.0000.00288.0011,4100.07%
2019/04/305288.705289.20290.5001,4090.00%
2019/04/298283.6318284.89285.00-101,394-0.72%
2019/04/268291.3800.00290.0081,3710.58%
2019/04/2542295.6700.00298.00421,3583.09%
2019/04/237290.213295.50295.0041,3400.30%
2019/04/221305.502305.50303.00-11,311-0.08%
2019/04/191305.501306.00307.0001,3140.00%
2019/04/181.1309.521311.00311.500.11,3130.00%
2019/04/172308.501310.00310.5011,2990.08%
2019/04/165309.201310.50310.0041,2920.31%
2019/04/151305.502306.25303.50-11,259-0.08%
2019/04/1200.002308.00306.50-21,251-0.16%
2019/04/112307.001313.50307.0011,2420.08%
2019/04/101311.502312.00313.00-11,229-0.08%
2019/04/093315.171314.00315.0021,2190.16%
2019/04/081309.001310.00314.0001,2070.00%
2019/04/031315.5000.00315.0011,1900.08%
2019/04/0270316.913316.33317.00671,1615.77%
2019/04/012316.757313.43317.00-51,137-0.44%
2019/03/293301.176.4303.09302.00-3.41,072-0.32%
2019/03/2881302.102300.75302.00791,0527.51%
2019/03/273296.504299.13297.00-11,017-0.10%
2019/03/267293.217293.36295.0009840.00%
2019/03/253280.335281.00283.50-2925-0.22%
2019/03/225.1279.273282.17278.502.19040.23%
2019/03/211267.001267.00267.5008760.00%
2019/03/205264.107264.21263.00-2871-0.23%
2019/03/196264.426264.33263.0008730.00%
2019/03/181268.0000.00268.5018660.12%
2019/03/151269.5000.00270.0018720.11%
2019/03/142270.751271.00273.0018650.12%
2019/03/1300.002266.25265.00-2869-0.23%
2019/03/122266.7500.00266.0028700.23%
2019/03/111267.0000.00267.0018760.11%
2019/03/083266.1716266.16266.50-13892-1.46%
2019/03/074270.755270.10268.00-1900-0.11%
2019/03/063276.3335275.76277.00-32892-3.58%
2019/03/052282.7533281.38281.50-31887-3.49%
2019/03/043281.5063281.29281.50-60902-6.64%
2019/02/275279.0033279.77280.00-28893-3.13%
2019/02/268277.8157275.54278.50-49873-5.61%
2019/02/251270.0077271.03271.50-76849-8.95%
2019/02/225267.60165266.68268.50-160838-19.09% 大賣/鉅額交易
2019/02/213257.5030260.00260.00-27800-3.37%
2019/02/201255.5024254.98256.00-23783-2.94%
2019/02/1900.001252.00249.00-1771-0.13%
2019/02/183250.8300.00250.0037760.39%
2019/02/151253.5043256.16253.50-42794-5.28%
2019/02/141249.501250.50249.5007950.00%
2019/02/1300.005251.60249.00-5789-0.63%
2019/02/111248.003249.67248.00-2786-0.25%
2019/01/302247.7500.00250.0027880.25%
2019/01/293245.831247.00246.5027850.25%
2019/01/281246.002247.25247.00-1786-0.13%
2019/01/251247.5016248.94249.00-15795-1.89%
2019/01/2400.001247.00247.50-1801-0.12%
2019/01/2300.001241.50242.50-1803-0.12%
2019/01/223239.834239.13238.00-1803-0.12%
2019/01/212244.001245.00244.5018080.12%
2019/01/1800.001242.50243.00-1827-0.12%
2019/01/173241.001243.00240.5028390.24%
2019/01/1600.002241.00241.00-2850-0.24%
2019/01/152242.507245.00240.50-5859-0.58%
2019/01/141242.0030242.00243.00-29863-3.36%
2019/01/111237.5013238.73237.50-12872-1.38%
2019/01/101237.501235.00237.5008690.00%
2019/01/092232.253231.17232.00-1874-0.11%
2019/01/083228.501228.50230.5028730.23%
2019/01/024228.5000.00228.5049580.42%
2018/12/2800.001227.00228.00-1962-0.10%
2018/12/2700.004224.88227.50-4979-0.41%
2018/12/264224.5000.00220.5049830.41%
2018/12/2500.001223.50223.00-1988-0.10%
2018/12/241222.5000.00222.5019960.10%
2018/12/2200.001223.50223.50-1997-0.10%
2018/12/216220.923220.50226.0031,0080.30%
2018/12/203226.004223.38223.00-11,016-0.10%
2018/12/1900.004222.13220.50-41,012-0.40%
2018/12/182222.253224.67222.50-11,026-0.10%
2018/12/171227.507228.07227.00-61,040-0.58%
2018/12/146231.172230.75233.5041,0340.39%
2018/12/131243.504245.38243.00-31,017-0.29%
2018/12/123244.172244.50244.5011,0300.10%
2018/12/114240.002237.25237.0021,0290.19%
2018/12/103234.004234.00234.50-11,036-0.10%
2018/12/071239.0000.00239.0011,0360.10%
2018/12/063242.3300.00235.0031,0470.29%
2018/12/0500.001.1247.12249.50-1.11,041-0.10%
2018/12/041250.502.1250.76252.00-1.11,050-0.10%
2018/12/0300.0083253.78255.00-831,060-7.83%
2018/11/292242.500.1242.00242.501.91,0350.18%
2018/11/285242.604.1241.95241.000.91,0210.09%
2018/11/274235.634240.00240.0001,0130.00%
2018/11/263226.5000.00229.0039930.30%
2018/11/2200.0013224.46224.00-13998-1.30%
2018/11/211220.0040219.48219.00-39997-3.91%
2018/11/2000.002221.00221.00-2991-0.20%
2018/11/192222.251225.00224.0011,0020.10%
2018/11/162220.505222.10220.50-31,007-0.30%
2018/11/153219.334220.88220.50-11,010-0.10%
2018/11/144222.382221.75224.0021,0130.20%
2018/11/139211.171217.00216.5089960.80%
2018/11/121209.5000.00211.0019910.10%
2018/11/094208.6300.00210.0041,0050.40%
2018/11/088210.6300.00207.5081,0280.78%
2018/11/072209.5014205.79209.50-121,050-1.14%
2018/11/0611203.771203.00203.00101,0640.94%
2018/11/055208.2000.00208.5051,0700.47%
2018/11/024212.631213.50211.5031,0710.28%
2018/11/011204.001.1204.36207.50-0.11,064-0.01%
2018/10/312201.004202.50203.00-21,060-0.19%
2018/10/3000.001195.00196.50-11,062-0.09%
2018/10/291194.0000.00194.0011,0950.09%
2018/10/2612192.713189.67190.0091,1570.78%
2018/10/2514195.146195.08195.5081,1470.70%
2018/10/2445200.872202.00201.50431,1573.71%
2018/10/2320198.7500.00198.50201,1571.73%
2018/10/194191.2500.00196.5041,1440.35%
2018/10/182197.502199.50196.5001,1470.00%
2018/10/1757200.048200.88199.00491,1814.15%
2018/10/1627197.693199.50198.00241,1732.05%
2018/10/156.1198.162198.00196.004.11,1680.35%
2018/10/12128200.011200.00200.501271,15311.01% 大買/鉅額交易
2018/10/119195.9411197.41194.50-21,142-0.18%
2018/10/0911215.682215.75214.5091,1090.81%
2018/10/082.1223.5200.00222.502.11,0980.19%
2018/10/0516225.501226.00225.00151,1031.36%
2018/10/043232.004232.00232.00-11,089-0.09%
2018/10/036234.922235.25234.0041,0860.37%
2018/10/022241.2500.00238.0021,0860.18%
2018/09/283245.001245.50243.0021,0890.18%
2018/09/275244.405245.00245.0001,0890.00%
2018/09/261244.002245.50244.00-11,081-0.09%
2018/09/251245.006246.50245.00-51,103-0.45%
2018/09/216249.587.1247.62249.50-1.11,086-0.10%
2018/09/203245.671246.50243.5021,0730.19%
2018/09/191246.001245.00245.0001,1110.00%
2018/09/188247.315249.00245.5031,1300.27%
2018/09/1400.001237.50241.50-11,135-0.09%
2018/09/134235.005234.30233.50-11,142-0.09%
2018/09/126.1234.415231.40232.501.11,1410.10%
2018/09/114236.631242.00241.0031,1370.26%
2018/09/103.1235.484234.50233.50-0.91,137-0.08%
2018/09/0736242.722244.50242.00341,1412.98%
2018/09/065249.4012250.58247.50-71,122-0.62%
2018/09/051254.0000.00253.5011,1080.09%
2018/09/042255.003255.00255.00-11,120-0.09%
2018/09/034257.002253.00253.0021,1260.18%
2018/08/3117255.093255.00254.00141,1281.24%
2018/08/3021259.792259.75259.00191,1271.68%
2018/08/2836260.016259.58261.00301,1262.66%
2018/08/271256.0000.00255.0011,1140.09%
2018/08/243253.175252.30252.50-21,116-0.18%
2018/08/234258.503258.33258.5011,1180.09%
2018/08/223254.0000.00253.5031,1200.27%
2018/08/217255.502255.75255.0051,1190.45%
2018/08/203258.504262.00258.50-11,111-0.09%
2018/08/179261.614262.00258.5051,1140.45%
2018/08/162263.5000.00263.0021,1340.18%
2018/08/1526268.589265.00268.00171,1301.50%
2018/08/145265.809265.61264.00-41,117-0.36%
2018/08/137257.5014260.04254.50-71,102-0.63%
2018/08/106266.673265.00267.0031,0940.27%
2018/08/091263.006262.17262.50-51,100-0.45%
2018/08/083266.332268.00265.5011,1050.09%
2018/08/077267.074269.25266.5031,1270.27%
2018/08/066269.255269.30269.0011,1450.09%
2018/08/037268.9310268.00269.50-31,147-0.26%
2018/08/0210264.70157262.34260.00-1471,120-13.12% 大賣/鉅額交易
2018/08/012252.753254.50254.00-11,058-0.09%
2018/07/312251.755.1251.86254.00-3.11,056-0.29%
2018/07/304249.6333247.12247.00-291,055-2.75%
2018/07/273252.335252.00253.00-21,061-0.19%
2018/07/263246.833.1249.10251.50-0.11,086-0.01%
2018/07/2520248.505247.30247.50151,0861.38%
2018/07/2411254.2320249.68255.50-91,065-0.84%
2018/07/231240.001239.00240.0001,0350.00%
2018/07/192240.751241.00240.5011,0550.09%
2018/07/186242.3300.00240.5061,0820.55%
2018/07/174239.751242.00240.0031,0830.28%
2018/07/162238.253234.83238.50-11,109-0.09%
2018/07/1317233.886233.58234.50111,1120.99%
2018/07/1215226.671227.00228.50141,1231.25%
2018/07/111.2227.371226.50225.500.21,1380.01%
2018/07/0900.0012225.29225.00-121,156-1.04%
2018/07/0600.001225.00225.00-11,173-0.09%
2018/07/051228.006229.00226.00-51,177-0.42%
2018/07/044231.3800.00231.0041,1910.34%
2018/07/037231.578233.63228.00-11,213-0.08%
2018/07/022240.752.1242.00240.00-0.11,195-0.01%
2018/06/294.1240.901242.00241.003.11,1940.26%
2018/06/2824243.106242.67238.50181,1881.51%
2018/06/271262.0029263.97263.50-281,156-2.42%
2018/06/265263.3000.00263.0051,1410.44%
2018/06/251260.504260.00260.50-31,139-0.26%
2018/06/2218.2262.524262.50262.5014.21,1611.22%
2018/06/217266.864268.50266.0031,1930.25%
2018/06/202266.006268.75270.00-41,216-0.33%
2018/06/194266.251269.50265.0031,2350.24%
2018/06/153266.332270.00272.0011,2360.08%
2018/06/141.1269.5500.00268.501.11,2400.09%
2018/06/1300.005273.00272.00-51,253-0.40%
2018/06/126273.832273.50273.0041,2570.32%
2018/06/113277.1700.00276.5031,2480.24%
2018/06/084278.251279.50278.0031,2530.24%
2018/06/0700.002279.50282.00-21,277-0.16%
2018/06/064.1281.052282.75283.002.11,2850.16%
2018/06/050.1279.0000.00276.000.11,2820.01%
2018/06/012277.252279.25278.5001,2960.00%
2018/05/315276.003278.50275.5021,3000.15%
2018/05/303276.004278.13276.50-11,292-0.08%
2018/05/291280.501283.00280.0001,2870.00%
2018/05/282281.7500.00281.5021,2930.15%
2018/05/247283.433284.67286.5041,2930.31%
2018/05/222280.0000.00279.0021,2670.16%
2018/05/211283.509285.44284.00-81,262-0.63%
2018/05/181284.501279.50283.0001,2610.00%
2018/05/171282.502284.50282.50-11,262-0.08%
2018/05/162282.754283.13282.00-21,253-0.16%
2018/05/155283.704282.13280.5011,2640.08%
2018/05/143276.673272.50277.0001,2750.00%
2018/05/1139268.543268.50269.00361,2632.85%
2018/05/1032.2266.251265.50265.0031.21,2512.49%
2018/05/093.1263.522263.25262.501.11,2430.09%
2018/05/08110265.863266.67264.501071,2538.54% 大買/鉅額交易
2018/05/075268.003269.50269.0021,2540.16%
2018/05/0400.0018260.83260.00-181,247-1.44%
2018/05/038.1262.278262.00261.000.11,2670.01%
2018/05/0212270.0400.00268.50121,2530.96%
2018/04/306271.005270.90269.5011,2800.08%
2018/04/276269.676270.58270.0001,3060.00%
2018/04/2627270.358270.56267.50191,2991.46%
2018/04/254272.631270.00274.0031,2900.23%
2018/04/2420270.505273.10270.00151,2861.17%
2018/04/236282.834282.38281.0021,2680.16%
2018/04/208286.943285.83283.5051,2670.39%
2018/04/1914282.3911281.73282.0031,2370.24%
2018/04/1814284.933283.33281.00111,2420.89%
2018/04/1710287.100.1285.00283.009.91,2360.80%
2018/04/167289.213290.00290.5041,2410.32%
2018/04/121292.5000.00292.0011,3180.08%
2018/04/1100.002297.00296.00-21,304-0.15%
2018/04/105296.302298.00294.0031,2960.23%
2018/04/092300.2520300.50298.00-181,287-1.40%
2018/04/034305.0000.00304.0041,2600.32%
2018/04/023310.5000.00310.0031,2540.24%
2018/03/3123310.8900.00308.50231,2511.84%
2018/03/301310.504308.25310.00-31,254-0.24%
2018/03/292307.753304.50303.50-11,260-0.08%
2018/03/284306.7500.00306.0041,2460.32%
2018/03/2718316.084314.88311.00141,2351.13%
2018/03/263309.372302.25313.5011,2060.08%
2018/03/235290.105295.50302.0001,1820.00%
2018/03/222296.003296.00295.00-11,154-0.09%
2018/03/213.1301.051302.50301.002.11,1290.18%
2018/03/2011301.4111302.23300.5001,1340.00%
2018/03/193308.0000.00307.5031,1290.27%
2018/03/1452302.103301.00302.00491,1314.33%
2018/03/138305.062302.50304.0061,1370.53%
2018/03/1200.001.1297.23298.00-1.11,115-0.10%
2018/03/093295.672.1293.19294.000.91,1090.08%
2018/03/082293.251293.00293.0011,1130.09%
2018/03/075290.501292.00289.0041,1230.36%
2018/03/061.1284.052287.50284.00-0.91,130-0.08%
2018/03/051284.0000.00282.0011,1580.09%
2018/03/0100.001292.00291.00-11,219-0.08%
2018/02/270.1287.0000.00286.000.11,2620.01%
2018/02/231297.001293.00291.0001,2660.00%
2018/02/121.1288.374287.75285.50-2.91,340-0.22%
2018/02/098288.135287.20288.0031,3390.22%
2018/02/081285.001284.50292.0001,3340.00%
2018/02/075287.503286.33288.0021,3330.15%
2018/02/067275.436274.92274.5011,3230.08%
2018/02/050.1295.001293.00294.00-0.91,325-0.07%
2018/02/021299.0000.00301.0011,3410.07%
2018/02/0100.003299.67301.00-31,352-0.22%
2018/01/313298.002297.50298.0011,3580.07%
2018/01/306301.1700.00300.0061,3580.44%
2018/01/293302.331301.00301.0021,3500.15%
2018/01/262302.502308.50302.0001,3510.00%
2018/01/253311.174312.38310.00-11,343-0.07%
2018/01/242314.004313.75314.50-21,355-0.15%
2018/01/233314.001316.00316.0021,3330.15%
2018/01/193.1308.473307.17306.500.11,3260.01%
2018/01/184309.252309.25308.5021,3290.15%
2018/01/175309.202308.00307.0031,3270.23%
2018/01/164313.383316.00313.0011,3380.07%
2018/01/1500.002313.75311.00-21,338-0.15%
2018/01/121316.0000.00315.5011,3510.07%
2018/01/102314.502313.50315.5001,3490.00%
2018/01/093318.833317.67318.5001,3310.00%
2018/01/084316.504317.00320.0001,3050.00%
2018/01/052296.5010300.00296.00-81,267-0.63%
2018/01/042300.0000.00300.5021,2700.16%
2018/01/035299.402302.50302.0031,2810.23%
2018/01/022293.752293.50293.5001,2770.00%
美光大漲,群聯漲停,記憶體產業個股如何觀察與操作?Anue鉅亨-7天前
欣興 漲不停更持久,微軟發表AI PC 聯陽創歷史新高驗證,台積電子公司 采鈺 強於大盤逆勢上揚,威剛 群聯 英業達 廣達 如何看待?Anue鉅亨-8天前
群聯 相關文章
群聯 相關影音