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

宏捷科

(8086)
可現股當沖
  • 股價
    130.0
  • 漲跌
    ▼1.0
  • 漲幅
    -0.76%
  • 成交量
    4,163
  • 產業
    上櫃 半導體類股
  • 1339人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
宏捷科 (8086)籌碼相關-德信-中正 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。

德信-中正 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
2024/06/142130.752131.50130.0003,1740.00%
2024/06/1300.001129.00131.00-13,199-0.03%
2024/06/071122.5000.00122.5013,2520.03%
2024/06/051128.501126.00126.0003,4190.00%
2024/06/041131.005132.10129.50-43,501-0.11%
2024/06/032125.2500.00125.5023,6700.05%
2024/05/311127.5000.00125.5013,7840.03%
2024/05/301128.500.4129.00127.000.64,1160.01%
2024/05/280.4133.5000.00132.000.44,3950.01%
2024/05/241128.501130.00130.0004,5040.00%
2024/05/221132.502132.50132.50-14,640-0.02%
2024/05/211129.0000.00128.5014,7670.02%
2024/05/153129.0000.00128.5035,7150.05%
2024/05/0800.002140.50141.00-26,125-0.03%
2024/05/071138.501136.50138.0006,1600.00%
2024/05/061139.001137.50137.5006,1590.00%
2024/04/251129.5000.00129.5016,1590.02%
2024/04/241132.0000.00133.0016,1990.02%
2024/04/1900.001127.50130.50-16,244-0.02%
2024/04/112142.001142.50142.0016,3850.02%
2024/04/101145.501145.50145.5006,6130.00%
2024/04/091145.0000.00145.5016,7000.01%
2024/04/031152.0000.00153.0016,6530.02%
2024/04/0200.002150.25150.00-26,505-0.03%
2024/04/011145.501146.50146.0006,5000.00%
2024/03/282145.7500.00143.0026,6310.03%
2024/03/271148.0000.00147.5016,6570.02%
2024/03/263153.672150.00148.0016,6720.01%
2024/03/251153.001158.50154.0006,7210.00%
2024/03/221145.504149.75152.00-36,761-0.04%
2024/03/215148.102147.50146.5036,7910.04%
2024/03/201153.001153.50148.0006,7250.00%
2024/03/193155.332157.50158.0016,6460.02%
2024/03/182156.003158.17158.00-16,507-0.02%
2024/03/153150.006152.17153.50-36,533-0.05%
2024/03/132154.255.5152.91153.50-3.56,499-0.05%
2024/03/123158.002.5158.40157.500.56,5540.01%
2024/03/082147.252.1150.52148.00-0.16,8430.00%
2024/03/0700.002162.75155.50-26,863-0.03%
2024/03/061151.502154.75156.50-16,810-0.01%
2024/03/054.1156.323157.33153.001.17,1320.02%
2024/03/042149.501152.50149.5016,9350.01%
2024/03/0100.003143.50149.00-37,028-0.04%
2024/02/294137.632140.75141.5027,3760.03%
2024/02/271138.0000.00137.5017,5830.01%
2024/02/262140.003140.67141.50-17,726-0.01%
2024/02/231142.5000.00142.0017,7170.01%
2024/02/222147.502150.50145.5007,7000.00%
2024/02/215146.207149.21147.50-27,663-0.03%
2024/02/202146.507146.43143.50-57,390-0.07%
2024/02/195143.808144.61146.00-37,152-0.04%
2024/02/1611129.3212132.92133.00-16,911-0.01%
2024/02/1512.2128.6710130.95131.002.26,9070.03%
2024/02/0500.006127.92127.50-66,912-0.09%
2024/02/023127.003123.00123.0007,0170.00%
2024/02/0100.004124.63124.50-47,181-0.06%
2024/01/3111123.552124.00124.0097,2840.12%
2024/01/3000.005120.60121.00-57,457-0.07%
2024/01/291116.5000.00117.0017,5740.01%
2024/01/261114.502116.00117.00-17,741-0.01%
2024/01/2300.001117.50117.00-18,270-0.01%
2024/01/2200.0031116.26118.50-318,375-0.37%
2024/01/184112.751114.00113.0038,2900.04%
2024/01/1231113.2600.00113.50318,2080.38%
2024/01/111114.002115.00114.50-18,179-0.01%
2024/01/1000.003115.50115.50-38,148-0.04%
2024/01/055117.302120.50117.0038,0540.04%
2024/01/046121.753120.00118.5037,9440.04%
2024/01/036122.251121.00120.0057,7010.06%
2024/01/024130.006130.50129.00-27,612-0.03%
2023/12/294131.384130.88131.0007,6610.00%
2023/12/281130.002129.25128.00-17,880-0.01%
2023/12/271129.002130.25132.00-17,841-0.01%
2023/12/266129.335130.10130.0017,8100.01%
2023/12/254127.635129.00129.50-17,736-0.01%
2023/12/221123.501122.00123.5007,6290.00%
2023/12/211119.5000.00119.0017,5570.01%
2023/12/2000.003122.00122.00-37,532-0.04%
2023/12/197124.142123.00122.5057,4330.07%
2023/12/187130.571129.50129.5067,3500.08%
2023/12/142134.501136.50134.0017,4080.01%
2023/12/131137.501136.00136.0007,4050.00%
2023/12/128139.696138.42138.0027,3990.03%
2023/12/1100.002141.50140.50-27,360-0.03%
2023/12/081139.002140.75139.00-17,394-0.01%
2023/12/0713141.6516139.47137.50-37,512-0.04%
2023/12/0617139.4417141.21142.0007,6370.00%
2023/12/0515138.1010138.85139.0057,5380.07%
2023/12/049138.7210138.30139.50-17,401-0.01%
2023/12/014137.753137.83137.5017,4280.01%
2023/11/3012137.0017139.56139.00-57,508-0.07%
2023/11/2911127.7312130.38130.50-17,336-0.01%
2023/11/288125.885126.90127.5037,3090.04%
2023/11/2712135.6310132.30125.5027,1610.03%
2023/11/243129.677135.57139.00-46,737-0.06%
2023/11/221121.5000.00122.5016,2860.02%
2023/11/212123.251124.00124.0016,2470.02%
2023/11/203124.331123.00123.0026,2080.03%
2023/11/171127.5000.00127.0016,1420.02%
2023/11/161128.502129.75129.50-16,124-0.02%
2023/11/142129.506130.00131.00-46,020-0.07%
2023/11/132130.503130.50131.00-15,958-0.02%
2023/11/103131.171132.00132.0025,8550.03%
2023/11/092125.0000.00129.5025,6210.04%
2023/11/085120.8010122.45123.00-55,388-0.09%
2023/11/077119.7910121.35120.00-35,235-0.06%
2023/11/065116.502117.25116.5034,9450.06%
2023/11/036114.173112.83112.0034,8290.06%
2023/11/023111.6700.00112.0034,6750.06%
2023/11/013112.333112.83112.5004,7190.00%
2023/10/311102.004.3108.29112.50-3.34,614-0.07%
2023/10/302102.253103.83102.50-14,409-0.02%
2023/10/2700.00196.2095.80-14,291-0.02%
2023/10/26196.0000.0096.0014,3110.02%
2023/10/24197.60197.3097.5004,3170.00%
2023/10/181105.002105.25104.50-14,446-0.02%
2023/10/171105.0000.00104.5014,5260.02%
2023/10/161105.501107.50107.5004,5900.00%
2023/10/131106.501107.50106.5004,6140.00%
2023/10/062107.752107.75107.5004,6740.00%
2023/10/052108.251108.50107.5014,7110.02%
2023/10/043112.331117.00109.0024,7410.04%
2023/09/261110.0000.00108.5015,1030.02%
2023/09/2200.001112.00111.50-15,146-0.02%
2023/09/211110.501110.00110.5005,1390.00%
2023/09/202112.002112.25112.5005,1070.00%
2023/09/192115.004116.00113.50-25,073-0.04%
2023/09/184119.751119.50119.0034,9630.06%
2023/09/1400.003120.00118.00-34,887-0.06%
2023/09/134118.005118.60118.00-14,824-0.02%
2023/09/122121.0000.00120.5024,7540.04%
2023/09/114120.886123.08117.50-24,616-0.04%
2023/09/083113.502115.50116.5014,3700.02%
2023/09/073116.503115.67115.0004,3110.00%
2023/09/065113.3000.00114.0054,1180.12%
2023/09/051111.504111.25112.00-33,955-0.08%
2023/09/044101.3513107.57110.00-93,740-0.24%
2023/09/018100.434100.75100.0043,5780.11%
2023/08/31397.67498.8597.00-13,519-0.03%
2023/08/30196.80197.6097.7003,5550.00%
2023/08/2300.00294.4594.60-23,561-0.06%
2023/08/2200.00289.5590.40-23,524-0.06%
2023/08/18189.70187.5087.5003,5050.00%
2023/08/17187.50188.9089.9003,5150.00%
2023/08/15389.57288.0088.0013,5020.03%
2023/08/14389.83290.0089.5013,4880.03%
2023/08/09698.57396.1094.9033,4990.09%
2023/08/08199.80199.2099.2003,4310.00%
2023/08/073100.371100.00100.0023,3970.06%
2023/08/0400.005799.4099.50-573,254-1.75%
2023/08/025292.35193.8090.50513,0951.65%
2023/08/01192.30192.3092.5003,0840.00%
2023/07/28291.10192.8091.6013,0810.03%
2023/07/26391.77190.0090.0023,1010.06%
2023/07/24499.63498.1395.9003,0950.00%
2023/07/21198.0000.0097.5013,0300.03%
2023/07/203100.002100.50100.0013,0240.03%
2023/07/18395.50196.8096.5022,9050.07%
2023/07/17195.70198.2096.6002,9130.00%
2023/07/13398.071100.0097.6022,9630.07%
2023/07/122102.751100.0099.2012,9630.03%
2023/07/1100.006100.75103.00-62,923-0.21%
2023/07/10497.33199.8099.9032,8530.11%
2023/07/07697.53797.2996.40-12,797-0.04%
2023/07/06699.95499.55101.0022,7530.07%
2023/07/05196.00296.9593.90-12,569-0.04%
2023/07/0400.00191.3092.20-12,486-0.04%
2023/07/03289.70189.5091.3012,5110.04%
2023/06/3000.00191.3090.30-12,543-0.04%
2023/06/27286.70188.5086.0013,0580.03%
2023/06/21187.1000.0087.1013,1900.03%
2023/06/15492.25492.3392.0003,1760.00%
2023/06/13191.30190.7090.7003,1710.00%
2023/06/12190.1000.0089.8013,1620.03%
2023/06/09190.80190.3090.3003,1530.00%
2023/06/08192.10291.9090.10-13,136-0.03%
2023/06/07793.23893.5693.20-13,092-0.03%
2023/06/06189.5000.0089.6012,9700.03%
2023/06/05389.80390.6390.0002,9190.00%
2023/06/02487.85487.4388.1002,8290.00%
2023/06/01384.40484.5584.10-12,751-0.04%
2023/05/31182.90483.6382.90-32,754-0.11%
2023/05/25180.10680.6780.00-52,704-0.18%
2023/05/24180.50180.7080.7002,7170.00%
2023/05/23182.2000.0081.0012,7930.04%
2023/05/22680.18279.8580.2042,8340.14%
2023/05/16177.2000.0077.2012,8140.04%
2023/05/10179.9000.0080.4012,8210.04%
2023/05/04182.00181.2081.2002,8280.00%
2023/05/02184.20184.2084.3002,8620.00%
2023/04/28183.80182.5082.8002,9430.00%
2023/04/2500.00288.5083.00-22,969-0.07%
2023/04/2400.00289.8088.30-22,943-0.07%
2023/04/2100.00292.8089.00-22,953-0.07%
2023/04/20392.37392.8090.6002,9450.00%
2023/04/19395.17193.9094.1023,0370.07%
2023/04/1800.00193.8093.00-13,004-0.03%
2023/04/1700.00193.8093.90-13,010-0.03%
2023/04/13191.4000.0090.4012,9450.03%
2023/04/12191.8000.0093.4012,9110.03%
2023/04/1100.00792.0793.70-72,871-0.24%
2023/04/10691.00190.8091.0052,7720.18%
2023/04/07191.2000.0090.6012,7340.04%
2023/03/31285.50187.2087.2012,5850.04%
2023/03/30287.20386.8387.80-12,526-0.04%
2023/03/29886.94887.3985.1002,3870.00%
2023/03/28180.10281.2082.30-12,095-0.05%
2023/03/27182.80182.8082.8001,9740.00%
2023/03/23178.90178.6078.1001,8410.00%
2023/03/20276.60177.2077.3011,8500.05%
2023/03/17177.00377.0777.00-21,844-0.11%
2023/03/16172.1000.0072.1011,8030.06%
2023/03/15175.3000.0074.0011,8080.06%
2023/03/09178.1000.0077.8011,8970.05%
2023/03/08178.10278.6578.90-11,918-0.05%
2023/03/0700.00178.5078.50-11,953-0.05%
2023/03/03176.00177.0077.5002,0670.00%
2023/02/2400.00176.9076.70-12,435-0.04%
2023/02/23178.0000.0078.0012,4200.04%
2023/02/21580.92679.8779.20-12,423-0.04%
2023/02/201279.431179.1281.0012,3530.04%
2023/02/09277.5500.0077.3022,4200.08%
2023/02/0700.00276.9077.30-22,404-0.08%
2023/02/01178.20477.9377.90-32,486-0.12%
2023/01/31178.50179.1079.5002,4600.00%
2023/01/30179.60180.2079.9002,4350.00%
2023/01/17172.80173.9074.2002,3260.00%
2023/01/16470.4500.0069.9042,2540.18%
2023/01/10175.20174.2074.2002,2210.00%
2023/01/09474.35775.9975.20-32,193-0.14%
2023/01/05372.90473.4371.90-12,069-0.05%
2023/01/04170.7000.0070.8012,0210.05%
2022/12/28167.70166.9066.9002,0730.00%
2022/12/19171.90171.6071.2002,1370.00%
2022/12/1600.00170.6071.40-12,139-0.05%
2022/12/15272.6000.0071.9022,1440.09%
2022/12/14272.7000.0073.5022,1310.09%
2022/12/13371.30271.1071.1012,1200.05%
2022/12/01175.60477.1575.40-32,018-0.15%
2022/11/30176.8000.0075.4011,9960.05%
2022/11/29177.0000.0076.4011,9910.05%
2022/11/25280.35379.9379.30-11,999-0.05%
2022/11/24479.43379.2381.5012,0070.05%
2022/11/23574.221074.6675.50-51,717-0.29%
2022/11/21270.0000.0067.6021,6150.12%
2022/11/16367.53368.5068.6001,7640.00%
2022/11/1100.00266.1065.80-21,720-0.12%
2022/11/10266.70266.0066.9001,6560.00%
2022/11/0900.00264.9064.50-21,622-0.12%
2022/11/08262.50464.9362.70-21,608-0.12%
2022/11/07164.2000.0063.6011,5980.06%
2022/11/03161.30162.8063.4001,5980.00%
2022/11/02262.35263.5563.3001,5830.00%
2022/11/01361.8700.0063.1031,5710.19%
2022/10/2700.00159.1060.30-11,465-0.07%
2022/10/26158.5000.0058.2011,4570.07%
2022/10/21159.4000.0058.7011,4430.07%
2022/10/12259.10259.5558.8001,4360.00%
2022/10/11558.88559.7259.6001,4290.00%
2022/10/07262.50262.9062.5001,4290.00%
2022/10/06163.50163.7063.7001,4400.00%
2022/10/05266.25163.8065.0011,4250.07%
2022/09/21171.4000.0071.4011,4420.07%
2022/09/0800.00175.6075.00-11,543-0.06%
2022/09/07173.5000.0074.1011,5640.06%
2022/09/0600.00176.9075.50-11,579-0.06%
2022/09/01582.024.282.9580.800.91,5780.05%
2022/08/3100.001982.4882.00-191,524-1.25%
2022/08/29175.1000.0074.9011,4470.07%
2022/08/26877.7000.0077.6081,5010.53%
2022/08/25177.1000.0077.0011,5060.07%
2022/08/23180.501079.7482.00-91,536-0.59%
2022/08/22775.8000.0075.6071,4690.48%
2022/08/16176.90176.2076.1001,5200.00%
2022/08/1500.00776.5076.50-71,532-0.46%
2022/08/0400.00170.5069.20-11,658-0.06%
2022/08/0100.000.172.5072.40-0.11,664-0.01%
2022/07/2900.00172.1072.10-11,696-0.06%
2022/07/27268.6000.0070.9021,7510.11%
2022/07/26774.7000.0073.7071,7100.41%
2022/07/2000.00776.1076.40-71,792-0.39%
2022/07/1900.00174.4074.40-11,796-0.06%
2022/07/15171.90173.6073.5001,8350.00%
2022/07/1400.00172.8072.80-11,835-0.05%
2022/07/12168.1000.0068.6011,8250.05%
2022/07/1100.00172.0071.40-11,825-0.05%
2022/07/08173.00172.3072.3001,8230.00%
2022/07/05172.6000.0070.7011,8120.06%
2022/07/04174.0000.0072.0011,8070.06%
2022/07/01579.60578.4077.1001,8160.00%
2022/06/2800.000.184.5084.30-0.11,797-0.01%
2022/06/210.282.7000.0083.200.21,8250.01%
2022/06/2000.00081.3079.5001,8190.00%
2022/06/16290.60687.7386.20-41,825-0.22%
2022/06/15490.7500.0091.0041,8180.22%
2022/06/140.187.6000.0088.500.11,8380.01%
2022/06/1300.00091.2088.1001,8670.00%
2022/06/08293.101.393.0392.900.71,9880.03%
2022/06/07295.3000.0094.6021,9830.10%
2022/06/0600.002.197.4496.70-2.11,972-0.11%
2022/06/020.294.50094.5094.100.11,9390.01%
2022/06/01194.80595.2095.40-41,958-0.20%
2022/05/31592.62593.7494.4001,9340.00%
2022/05/30289.9500.0090.1021,9430.10%
2022/05/2700.00186.9088.20-11,926-0.05%
2022/05/240.385.4100.0083.600.31,9720.02%
2022/05/23286.0500.0085.7021,9750.10%
2022/05/18488.15688.4088.00-22,001-0.10%
2022/05/17385.63985.4788.80-61,971-0.30%
2022/05/16183.5000.0082.0011,9380.05%
2022/05/121084.09282.0081.3082,0350.39%
2022/05/1100.00183.2083.40-12,082-0.05%
2022/05/101.181.8500.0082.301.12,1070.05%
2022/05/0600.002281.6182.10-222,175-1.01%
2022/05/05185.30185.3085.3002,1910.00%
2022/05/0300.00184.7085.60-12,129-0.05%
2022/04/2800.001084.0083.90-102,166-0.46%
2022/04/271083.40286.4083.1082,1670.37%
2022/04/26490.2300.0089.8042,1450.19%
2022/04/1400.00297.2097.80-22,434-0.08%
2022/04/13297.9500.0098.0022,4520.08%
2022/04/0800.00197.6097.60-12,513-0.04%
2022/04/07195.7000.0095.7012,5090.04%
2022/03/1800.001102.50102.50-12,723-0.04%
2022/03/16196.20295.7098.00-12,722-0.04%
2022/03/15195.90197.3093.5002,6970.00%
2022/03/14296.75196.9097.7012,6840.04%
2022/03/11398.00198.3098.2022,6420.08%
2022/03/046106.8300.00106.0062,5950.23%
2022/03/032110.5000.00110.0022,6280.08%
2022/03/0100.002106.00106.50-22,633-0.08%
2022/02/253101.671101.50101.5022,6760.07%
2022/02/171111.5000.00111.5012,9130.03%
2022/02/151110.501108.00107.5002,9370.00%
2022/02/141108.501109.00108.5002,9020.00%
2022/02/112114.251114.50113.5012,8760.03%
2022/02/102117.002114.25118.0002,8500.00%
2022/02/092112.002113.50114.5002,8450.00%
2022/01/2600.001117.00116.50-12,887-0.03%
2022/01/253116.0000.00116.5032,9910.10%
2022/01/211117.501117.50117.0003,2150.00%
2022/01/175123.004124.00124.5013,6590.03%
2022/01/141123.002121.00123.00-13,713-0.03%
2022/01/122120.7511119.45119.00-93,707-0.24%
2022/01/111127.002125.50125.50-13,610-0.03%
2022/01/075130.006130.08130.50-13,580-0.03%
2022/01/051140.0000.00138.5013,5100.03%
2021/12/281143.5000.00143.0013,6720.03%
2021/12/271141.5000.00142.5013,6820.03%
2021/12/241143.001142.00141.5003,7270.00%
2021/12/231140.0000.00141.0013,7460.03%
2021/12/2200.001138.00139.50-13,769-0.03%
2021/12/201135.5000.00133.5013,7310.03%
2021/12/171136.001137.50137.5003,7230.00%
2021/12/161140.001142.00142.5003,6470.00%
2021/12/142139.752139.75139.5003,7460.00%
2021/12/137145.007147.00144.0003,8870.00%
2021/12/101141.502142.00141.50-14,011-0.02%
2021/12/092146.5000.00144.0024,0400.05%
2021/12/083145.832146.50145.0014,0870.02%
2021/12/071147.0000.00146.0014,0970.02%
2021/12/021146.001147.50146.0004,2290.00%
2021/11/301150.501151.00147.0004,3820.00%
2021/11/291150.0000.00147.0014,4390.02%
2021/11/2600.004143.00145.00-44,498-0.09%
2021/11/2500.001151.50148.00-14,473-0.02%
2021/11/245149.7000.00149.0054,4900.11%
2021/11/231151.5000.00151.0014,4670.02%
2021/11/191157.0011159.45156.00-104,636-0.22%
2021/11/1800.004156.50156.00-44,675-0.09%
2021/11/1700.003155.67157.50-34,698-0.06%
2021/11/167154.299.1154.50154.50-2.14,643-0.04%
2021/11/152152.753151.83151.50-14,594-0.02%
2021/11/1216153.383152.67152.50134,6140.28%
2021/11/111151.0000.00150.0014,6160.02%
2021/11/101151.001151.50151.5004,6640.00%
2021/11/097149.214148.13148.5034,6820.06%
2021/11/081150.501152.00149.0004,6540.00%
2021/11/053148.502152.00152.0014,6610.02%
2021/11/0416150.811150.00150.00154,6930.32%
2021/11/033157.003158.83155.0004,6300.00%
2021/11/0212160.250.1154.50154.0011.94,6210.26%
2021/10/2912159.8818162.61159.50-64,642-0.13%
2021/10/2816159.224158.25158.50124,4920.27%
2021/10/2723151.2427156.48161.50-44,457-0.09%
2021/10/2612144.6712148.83149.0004,2490.00%
2021/10/251142.0000.00143.0014,2280.02%
2021/10/221138.001140.00140.0004,3150.00%
2021/10/212146.757146.43143.50-54,357-0.11%
2021/10/203143.3300.00143.5034,3380.07%
2021/10/192143.501141.50143.0014,4700.02%
2021/10/181139.5000.00139.0014,7450.02%
2021/10/1400.001137.00136.00-15,063-0.02%
2021/10/122138.0018138.25136.50-165,191-0.31%
2021/10/0818144.812144.50142.00165,2810.30%
2021/10/073141.834141.75141.50-15,378-0.02%
2021/10/061138.0000.00137.5015,6070.02%
2021/10/053133.173137.50138.5005,8740.00%
2021/10/012140.001135.00136.5016,2430.02%
2021/09/301141.0000.00143.5016,5110.02%
2021/09/291140.001140.50140.5006,5430.00%
2021/09/281145.506146.33148.00-56,625-0.08%
2021/09/2700.001149.00149.50-16,785-0.01%
2021/09/242150.5000.00150.5026,8390.03%
2021/09/231151.0000.00150.0016,9920.01%
2021/09/2200.002149.25149.50-27,012-0.03%
2021/09/172148.5000.00150.5027,0060.03%
2021/09/1618148.2817144.97144.5017,0560.01%
2021/09/153149.334149.38150.00-17,098-0.01%
2021/09/133159.3300.00157.0037,0670.04%
2021/09/103162.503163.17163.5007,0430.00%
2021/09/081167.0000.00164.0017,0950.01%
2021/09/071171.501165.00165.0007,1930.00%
2021/09/061175.503171.33172.00-27,207-0.03%
2021/09/033176.835177.20174.00-27,311-0.03%
2021/09/021173.001173.00175.0007,6030.00%
2021/09/012175.002172.75175.0007,5800.00%
2021/08/301168.502168.75166.00-17,499-0.01%
2021/08/273171.5000.00170.5037,5020.04%
2021/08/2620169.7522170.59170.50-27,514-0.03%
2021/08/254168.0017168.65170.00-137,537-0.17%
2021/08/2412160.922160.00162.00107,3980.14%
2021/08/231153.502151.50155.00-17,405-0.01%
2021/08/201145.0000.00145.0017,4160.01%
2021/08/180147.0000.00150.0007,8450.00%
2021/08/132148.5000.00145.0027,9430.03%
2021/08/113152.6700.00152.0038,0100.04%
2021/08/0600.001164.50162.50-18,227-0.01%
2021/08/052163.251163.50163.5018,2910.01%
2021/08/031161.5000.00162.0018,2890.01%
2021/07/301167.501170.00164.0008,3220.00%
2021/07/291163.501167.00167.0008,3230.00%
2021/07/283166.0000.00165.0038,3910.04%
2021/07/276174.502173.00169.5048,4630.05%
2021/07/261179.005178.50177.50-48,524-0.05%
2021/07/236175.002179.00176.0048,5420.05%
2021/07/224184.258187.25183.50-48,500-0.05%
2021/07/214186.258184.56187.50-48,323-0.05%
2021/07/203178.0013178.27173.50-108,132-0.12%
2021/07/191182.001182.50181.0008,0900.00%
2021/07/161178.504182.00178.00-38,076-0.04%
2021/07/156185.671184.50186.0058,0310.06%
2021/07/142183.003186.67187.00-17,974-0.01%
2021/07/134189.633184.67181.5017,8750.01%
2021/07/1232180.6925183.28187.0077,6440.09%
2021/07/0900.0042173.52171.00-427,354-0.57%
2021/07/0825171.265171.30170.00207,2280.28%
2021/07/0747164.9937167.22167.50107,0340.14%
2021/07/065160.7000.00160.5056,8220.07%
2021/07/0500.001162.00161.50-16,856-0.01%
2021/07/023158.005159.30160.50-26,846-0.03%
2021/07/012151.001151.50150.0016,9930.01%
2021/06/303162.005157.00155.50-26,981-0.03%
2021/06/291156.501156.00154.0006,8830.00%
2021/06/245154.9015155.17155.50-106,906-0.14%
2021/06/232152.0020152.75152.00-186,737-0.27%
2021/06/221152.001153.00148.5006,6740.00%
2021/06/182151.001149.00149.0016,6560.02%
2021/06/171146.502148.00151.00-16,696-0.01%
2021/06/1600.003153.50148.50-36,684-0.04%
2021/06/151151.002150.50151.00-16,544-0.02%
2021/06/111150.0000.00147.0016,5820.02%
2021/06/1015146.2019149.18147.00-46,566-0.06%
2021/06/0800.001138.00138.00-16,244-0.02%
2021/06/041138.0000.00140.0016,3040.02%
2021/06/032138.501137.50137.5016,3900.02%
2021/06/021138.5000.00136.0016,3760.02%
2021/06/011143.5000.00143.0016,3100.02%
2021/05/282139.751140.50141.5016,2780.02%
2021/05/271141.001140.00138.0006,2660.00%
2021/05/2500.003133.50135.00-35,925-0.05%
2021/05/241119.001123.00123.0005,8480.00%
2021/05/191118.0000.00121.5016,0210.02%
2021/05/181119.001121.50123.0006,0110.00%
2021/05/1715117.2712118.04117.0036,0350.05%
2021/05/1412122.5014122.75116.00-26,001-0.03%
2021/05/123110.504113.00113.00-16,237-0.02%
2021/05/118121.884122.88119.0046,3030.06%
2021/05/101132.5000.00129.5016,3760.02%
2021/05/071134.5000.00134.5016,4900.02%
2021/05/062125.002126.75124.0006,5310.00%
2021/05/055129.107128.71127.00-26,646-0.03%
2021/05/044131.1300.00129.0046,8670.06%
2021/05/0318142.8100.00141.50187,4540.24%
2021/04/2900.003158.00156.00-37,692-0.04%
2021/04/282158.003158.83158.00-17,845-0.01%
2021/04/276157.756156.17159.0007,9820.00%
2021/04/232150.7500.00152.0028,1680.02%
2021/04/226151.422149.50148.5048,2320.05%
2021/04/205157.505158.00159.0008,8250.00%
2021/04/192155.503157.17158.00-19,012-0.01%
2021/04/162155.0000.00152.5029,4710.02%
2021/04/151154.5000.00156.0019,4740.01%
2021/04/1410151.0000.00155.00109,5090.11%
2021/04/1300.0019160.13158.50-199,638-0.20%
2021/04/1220164.802165.50163.00189,6780.19%
2021/04/0910167.6010168.40164.0009,7620.00%
2021/04/086169.007170.50166.50-19,878-0.01%
2021/04/073164.179167.28165.50-69,876-0.06%
2021/04/061155.501157.00157.0009,7980.00%
2021/04/0100.001156.00153.00-110,358-0.01%
2021/03/311153.5027154.70156.00-2610,433-0.25%
2021/03/3000.002148.00149.00-210,451-0.02%
2021/03/2900.001147.50147.50-110,529-0.01%
2021/03/261143.501145.00145.50010,5440.00%
2021/03/243143.332142.75142.50110,6130.01%
2021/03/231142.001142.00142.50010,6810.00%
2021/03/2213140.7700.00141.001310,7440.12%
2021/03/193145.001145.00144.50210,7070.02%
2021/03/1800.002147.50148.00-210,725-0.02%
2021/03/179147.504149.25146.00510,8210.05%
2021/03/166145.504147.50146.50210,8110.02%
2021/03/152149.2500.00147.50210,9530.02%
2021/03/121150.501153.00152.00010,9830.00%
2021/03/112149.250.1150.50150.501.911,0730.02%
2021/03/103149.5000.00148.00311,1860.03%
2021/03/0913146.277147.50149.50611,5590.05%
2021/03/086153.5000.00152.50612,1970.05%
2021/03/051154.001156.50156.50012,2620.00%
2021/03/042160.0000.00158.00212,3370.02%
2021/03/031158.001160.50163.00012,4400.00%
2021/03/0200.001164.00161.00-112,817-0.01%
2021/02/262160.2500.00159.50212,8990.02%
2021/02/251166.0000.00166.00112,9390.01%
2021/02/244169.752169.50166.50213,2440.02%
2021/02/2300.002166.75167.50-213,435-0.01%
2021/02/221173.001172.00171.00013,5820.00%
2021/02/193165.831168.50167.00213,9160.01%
2021/02/181164.501162.50164.50014,8990.00%
2021/02/171162.502165.00164.50-115,466-0.01%
2021/02/051156.001158.00156.00015,5590.00%
2021/02/0410159.205157.80159.50515,5830.03%
2021/02/0338170.3939171.08163.00-115,439-0.01%
2021/02/023161.503163.67168.00015,1990.00%
2021/02/013153.833156.00155.50015,0660.00%
2021/01/296160.503.1155.04155.002.914,9870.02%
2021/01/281163.0000.00160.00114,8560.01%
2021/01/276164.756167.08166.50014,8930.00%
2021/01/263168.673168.83163.00014,7280.00%
2021/01/2530170.9727173.37167.00314,4010.02%
2021/01/228160.6922161.16166.00-1413,660-0.10%
2021/01/2114151.2522152.20151.00-813,328-0.06%
2021/01/206148.177148.36146.50-113,151-0.01%
2021/01/195150.0010148.55150.00-512,974-0.04%
2021/01/1800.000141.50142.50012,7900.00%
2021/01/1516142.505143.70142.501112,7680.09%
2021/01/1420151.0819152.16146.00112,6920.01%
2021/01/1323144.9122147.75149.00112,4730.01%
2021/01/123143.007140.43140.00-412,074-0.03%
2021/01/113142.0022142.57144.50-1911,881-0.16%
2021/01/082133.756133.33134.00-411,457-0.03%
2021/01/0716133.004133.63132.501211,4860.10%
2021/01/0600.003139.17133.50-311,728-0.03%
2021/01/052137.7500.00138.50211,6450.02%
2021/01/046137.087134.66138.50-111,776-0.01%
2020/12/3123140.3025138.46135.00-211,690-0.02%
2020/12/304137.752138.25137.00211,7320.02%
2020/12/295136.809136.78136.50-411,841-0.03%
2020/12/2816136.5917137.24138.00-111,835-0.01%
2020/12/255130.007130.57131.00-211,339-0.02%
2020/12/245128.2018130.69127.00-1311,406-0.11%
2020/12/231126.5013127.00128.00-1211,591-0.10%
2020/12/224125.001125.00122.00311,6990.03%
2020/12/212121.755125.30126.00-311,830-0.03%
2020/12/1800.001123.00123.00-111,962-0.01%
2020/12/173124.332125.00125.50112,0140.01%
2020/12/161123.502124.50123.50-112,000-0.01%
2020/12/1512119.003119.00119.00912,0410.07%
2020/12/143121.6700.00121.00312,2540.02%
2020/12/117122.292122.25121.50512,5640.04%
2020/12/1013124.851125.00125.001212,9690.09%
2020/12/097129.7913130.35128.50-613,476-0.04%
2020/12/0718125.255123.60123.001313,5560.10%
2020/12/048127.006129.92129.00213,3920.01%
2020/12/0319131.4712130.08128.00713,2180.05%
2020/12/0275129.0494129.67131.00-1912,834-0.15%
2020/12/013120.333123.00123.50012,0890.00%
2020/11/309122.781123.00121.50812,0800.07%
2020/11/275124.206122.92122.00-111,996-0.01%
2020/11/2612123.4218124.03124.50-611,870-0.05%
2020/11/2510119.206118.33117.00411,4310.03%
2020/11/243121.833121.00120.50011,3040.00%
2020/11/2310125.057123.79122.00311,2160.03%
2020/11/206122.1719121.53126.00-1310,951-0.12%
2020/11/197121.932122.25121.00510,6760.05%
2020/11/186120.506120.58121.50010,4870.00%
2020/11/1715122.705122.90118.501010,0750.10%
2020/11/1612118.1715118.10119.00-39,131-0.03%
2020/11/1300.006106.83108.50-68,563-0.07%
2020/11/122103.001103.50104.5018,4330.01%
2020/11/115102.5000.00102.5058,3590.06%
2020/11/102102.5000.00100.5028,3690.02%
2020/11/092104.001104.00104.0018,3640.01%
2020/11/062103.5000.00103.0028,3580.02%
2020/11/042102.502103.25102.5008,3680.00%
2020/11/02199.30199.0099.5008,5220.00%
2020/10/291100.001100.50100.5008,5130.00%
2020/10/281102.002102.50102.00-18,516-0.01%
2020/10/2700.005102.50104.50-58,513-0.06%
2020/10/262103.501102.50102.0018,4980.01%
2020/10/2300.003103.17104.00-38,564-0.04%
2020/10/222101.0000.00101.0028,5470.02%
2020/10/211102.501104.00102.5008,5820.00%
2020/10/2000.001103.50102.50-18,585-0.01%
2020/10/1900.001.2103.43103.00-1.28,628-0.01%
2020/10/162102.002102.75101.0008,6390.00%
2020/10/153103.8300.00103.5038,6290.03%
2020/10/144107.886106.75105.00-28,754-0.02%
2020/10/136105.674104.25106.0028,5270.02%
2020/10/123105.339105.00106.00-68,498-0.07%
2020/10/082102.504101.75101.00-28,424-0.02%
2020/10/078103.942103.00102.5068,4700.07%
2020/10/0612104.5814104.54104.50-28,478-0.02%
2020/10/052101.755103.00103.50-38,798-0.03%
2020/09/304100.402101.25101.5029,1600.02%
2020/09/295100.5410100.74101.00-59,258-0.05%
2020/09/28499.50399.17102.0019,2590.01%
2020/09/25898.14598.1294.6039,2810.03%
2020/09/24698.25498.9097.1029,4500.02%
2020/09/23399.607100.63102.00-49,534-0.04%
2020/09/22896.51797.4798.0019,3480.01%
2020/09/21198.6000.0097.4019,2950.01%
2020/09/18199.406.499.0398.60-5.49,229-0.06%
2020/09/177101.297101.79100.0009,1140.00%
2020/09/168100.935101.30100.0038,9220.03%
2020/09/15599.6615100.09102.00-108,637-0.12%
2020/09/141299.131099.3196.7028,1370.02%
2020/09/11693.556191.5495.30-557,562-0.73%
2020/09/1000.003489.8689.20-347,233-0.47%
2020/09/09186.70188.7089.0007,2010.00%
2020/09/08187.6000.0088.2017,2410.01%
2020/09/07288.60489.2387.40-27,315-0.03%
2020/09/04286.45185.1087.4017,3630.01%
2020/09/03989.49290.2088.0077,3710.09%
2020/09/02386.2700.0087.3037,3480.04%
2020/08/283286.79287.2087.20307,8790.38%
2020/08/27488.35387.8388.1017,9680.01%
2020/08/26888.43988.6189.50-18,010-0.01%
2020/08/24183.60185.0085.0008,0160.00%
2020/08/21182.30184.5084.5008,0760.00%
2020/08/202180.4000.0081.50218,0830.26%
2020/08/191186.4600.0086.20118,0410.14%
2020/08/18690.00590.7288.8018,0710.01%
2020/08/14191.6000.0092.6018,1040.01%
2020/08/13493.03393.0091.6018,1570.01%
2020/08/12193.2000.0093.1018,3030.01%
2020/08/10497.3500.0096.1048,3780.05%
2020/08/075100.287100.7098.50-28,401-0.02%
2020/07/3100.00194.4097.20-19,216-0.01%
2020/07/30294.20394.3794.50-19,312-0.01%
2020/07/29292.0500.0093.8029,3690.02%
2020/07/281093.0000.0091.90109,3960.11%
2020/07/2700.00298.0095.90-29,428-0.02%
2020/07/24398.73699.0396.10-39,679-0.03%
2020/07/23398.67298.6098.6019,6800.01%
2020/07/22198.80299.5099.10-19,783-0.01%
2020/07/21196.90296.8097.70-19,763-0.01%
2020/07/20695.501295.3595.40-69,771-0.06%
2020/07/171098.46598.4297.2059,7940.05%
2020/07/16296.30196.0096.3019,7110.01%
2020/07/1500.00297.0096.00-29,738-0.02%
2020/07/14499.68197.7097.7039,9320.03%
2020/07/131101.002102.00102.00-19,837-0.01%
2020/07/1016102.197103.64101.0099,7720.09%
2020/07/0917108.627.1110.03107.009.99,6050.10%
2020/07/084103.1311107.55110.50-79,125-0.08%
2020/07/0710100.573101.33101.0078,5930.08%
2020/07/062100.656101.00101.00-48,494-0.05%
2020/07/0312100.33999.6198.2038,4240.04%
2020/07/024098.074998.8699.10-98,282-0.11%
2020/07/011495.464996.3495.60-357,965-0.44%
2020/06/30290.0500.0090.5027,7500.03%
2020/06/29490.40390.2090.6017,8470.01%
2020/06/23393.57292.5092.2018,0980.01%
2020/06/2200.00193.5093.40-18,226-0.01%
2020/06/19994.38794.2693.4028,3000.02%
2020/06/17192.7000.0093.0018,4670.01%
2020/06/1600.00292.8093.30-28,585-0.02%
2020/06/15290.70192.4089.9018,7550.01%
2020/06/1200.00187.3091.40-18,897-0.01%
2020/06/111191.14392.3390.1089,0370.09%
2020/06/1000.00594.9694.50-59,128-0.05%
2020/06/09193.4000.0093.7019,2720.01%
2020/06/081193.1600.0093.00119,4120.12%
2020/06/05194.00394.1794.00-29,435-0.02%
2020/06/04594.30495.2393.5019,4920.01%
2020/06/032495.782296.0493.7029,4940.02%
2020/06/02391.73193.6091.1029,2840.02%
2020/06/01191.00191.9091.9009,3790.00%
2020/05/29187.20389.4390.80-29,702-0.02%
2020/05/28187.80288.3087.80-19,720-0.01%
2020/05/27289.15290.1088.8009,7880.00%
2020/05/26288.80289.5088.5009,8060.00%
2020/05/2500.00786.9088.80-79,789-0.07%
2020/05/22886.84788.0085.9019,7810.01%
2020/05/21987.62587.7288.8049,7520.04%
2020/05/20485.48685.6585.30-29,695-0.02%
2020/05/19386.10185.8086.7029,6670.02%
2020/05/181188.85387.5785.8089,6160.08%
2020/05/15191.4000.0091.1019,4830.01%
2020/05/14493.45192.3092.3039,4930.03%
2020/05/13293.851.295.2795.300.89,4890.01%
2020/05/121594.43593.8093.40109,5480.10%
2020/05/1128100.442599.3897.5039,5400.03%
2020/05/08894.712494.4696.10-169,189-0.17%
2020/05/07191.10291.0591.40-18,821-0.01%
2020/05/06690.22289.1589.0048,7810.05%
2020/05/0500.00688.6588.50-68,759-0.07%
2020/05/047.788.3500.0088.507.79,0650.09%
2020/04/30991.3400.0090.6099,1480.10%
2020/04/29892.112193.1091.50-139,139-0.14%
2020/04/28289.500.189.7089.801.98,9580.02%
2020/04/27188.50289.4588.70-19,014-0.01%
2020/04/2400.00187.5087.60-18,918-0.01%
2020/04/23287.65288.2587.0008,9200.00%
2020/04/221084.691085.1087.5008,9590.00%
2020/04/21288.15586.7086.10-38,978-0.03%
2020/04/20886.24187.3087.9079,0180.08%
2020/04/17490.70689.3788.10-28,971-0.02%
2020/04/161087.6000.0087.80108,8270.11%
2020/04/1500.00288.0087.80-28,853-0.02%
2020/04/14187.60387.2088.00-29,047-0.02%
2020/04/13285.007.185.2185.30-5.19,083-0.06%
2020/04/10186.5000.0086.2019,1230.01%
2020/04/09388.60187.7086.5029,1950.02%
2020/04/08890.80391.0389.6059,3400.05%
2020/04/07187.001386.5387.30-129,232-0.13%
2020/04/06280.20280.7081.2009,0850.00%
2020/04/0100.00579.0079.50-59,076-0.06%
2020/03/31178.60278.9577.90-19,050-0.01%
2020/03/3000.00175.7078.40-19,000-0.01%
2020/03/27876.25878.4675.7008,9910.00%
2020/03/261972.66274.7075.70178,8400.19%
2020/03/25275.05975.9375.70-78,754-0.08%
2020/03/24169.30868.0169.80-78,674-0.08%
2020/03/231561.72462.5863.80118,6410.13%
2020/03/20462.13462.3063.3008,8040.00%
2020/03/19460.13558.7457.60-18,700-0.01%
2020/03/18267.70471.7064.00-28,591-0.02%
2020/03/17973.12772.1470.5028,5130.02%
2020/03/16275.45182.1075.6018,5090.01%
2020/03/1300.00180.7083.50-18,405-0.01%
2020/03/12787.86189.6087.7068,2330.07%
2020/03/0910095.429591.9192.4058,4570.06%
2020/03/068100.384100.6398.6048,4190.05%
2020/03/051100.00799.9099.60-68,434-0.07%
2020/03/04899.092399.8996.80-158,409-0.18%
2020/03/0300.00397.0395.70-38,435-0.04%
2020/03/02290.50589.9694.40-38,804-0.03%
2020/02/27193.60195.8090.0009,0120.00%
2020/02/261196.05297.4096.0098,9340.10%
2020/02/24195.0000.0095.0018,8330.01%
2020/02/21597.7000.0097.8058,7940.06%
2020/02/201398.451097.6097.6038,7820.03%
2020/02/1900.00197.7097.70-18,733-0.01%
2020/02/18596.50198.1096.5048,7020.05%
2020/02/17497.58797.5397.20-38,639-0.03%
2020/02/14399.93199.9099.9028,5530.02%
2020/02/133100.333103.83100.0008,5430.00%
2020/02/122102.752102.50101.0008,5890.00%
2020/02/1100.00299.6099.70-28,629-0.02%
2020/02/10394.33395.3395.4008,7730.00%
2020/02/072100.7500.0097.0029,0470.02%
2020/02/06198.70798.43100.50-69,113-0.07%
2020/02/058100.06899.6997.8009,0340.00%
2020/02/04396.07396.4096.4008,7050.00%
2020/02/03388.931192.3394.90-88,610-0.09%
2020/01/3100.00191.2091.20-18,511-0.01%
2020/01/30889.10188.7087.3078,5310.08%
2020/01/20295.45195.0096.9018,4560.01%
2020/01/17295.15694.5894.50-48,431-0.05%
2020/01/16394.13494.2095.30-18,427-0.01%
2020/01/15296.45496.4095.80-28,401-0.02%
2020/01/14292.10593.6295.20-38,835-0.03%
2020/01/13190.6000.0090.7019,0530.01%
2020/01/101491.041389.9289.3019,2680.01%
2020/01/09691.77391.4391.8039,5100.03%
2020/01/081792.66592.5890.201210,0310.12%
2020/01/0700.00298.8097.60-210,026-0.02%
2020/01/061102.5000.00100.00110,4000.01%
2020/01/033104.505103.50101.50-210,881-0.02%
2020/01/026103.9215103.90105.00-911,064-0.08%
2019/12/31899.8800.0099.50810,9480.07%
2019/12/301101.001100.0099.00011,0760.00%
2019/12/273101.504101.50101.50-111,597-0.01%
2019/12/265100.6000.00100.00511,6580.04%
2019/12/254100.001100.50100.00311,6880.03%
2019/12/24999.48698.5098.30311,7470.03%
2019/12/2313103.0012103.5499.90111,8040.01%
2019/12/204105.132103.50103.50211,8970.02%
2019/12/192106.252105.25105.50012,1620.00%
2019/12/188107.4400.00106.00812,2200.07%
2019/12/175108.809109.06109.50-412,325-0.03%
2019/12/162104.752105.00104.50012,2180.00%
2019/12/133105.505105.60104.50-212,755-0.02%
2019/12/123104.672105.00104.50113,1050.01%
2019/12/114105.633103.67104.00113,2380.01%
2019/12/101101.001102.00102.00013,4360.00%
2019/12/091103.501103.50103.50013,5740.00%
2019/12/061104.003105.50105.50-213,831-0.01%
2019/12/057105.932104.00104.00514,4050.03%
2019/12/047109.7900.00107.50714,6630.05%
2019/12/0320.1104.2023106.59108.50-2.914,865-0.02%
2019/12/024107.503110.67106.00115,4010.01%
2019/11/2927113.4326113.90111.50115,4040.01%
2019/11/2857.1113.8857114.29112.000.115,2980.00%
2019/11/27111111.28109111.17111.00214,9210.01% 大買/大賣/
2019/11/264103.502104.00108.50214,5290.01%
2019/11/2000.00194.4094.20-114,664-0.01%
2019/11/1200.00497.0098.10-415,137-0.03%
2019/11/115103.805104.70103.00015,4730.00%
2019/11/088111.751108.00108.50715,3640.05%
2019/11/071115.003115.50109.50-215,210-0.01%
2019/11/064116.5011115.00115.00-715,132-0.05%
2019/11/053120.002117.50124.00114,8720.01%
2019/11/041114.003114.83115.00-214,941-0.01%
2019/11/011113.503109.50114.50-215,078-0.01%
2019/10/312111.5000.00108.50215,1180.01%
2019/10/3000.001110.00112.00-115,199-0.01%
2019/10/292107.7500.00109.50215,2520.01%
2019/10/2500.001115.00113.50-115,235-0.01%
2019/10/233118.171118.00115.00215,3720.01%
2019/10/2230116.1042117.49119.00-1215,430-0.08%
2019/10/2139111.1418111.75113.002115,0940.14%
2019/10/1828109.6333110.08108.00-515,045-0.03%
2019/10/1741106.0934102.47110.00715,0390.05%
2019/10/1614104.0713103.08100.50114,7370.01%
2019/10/151106.501107.00106.00014,2720.00%
2019/10/1423105.7227106.26107.50-414,100-0.03%
2019/10/09993.661694.76100.50-713,740-0.05%
2019/10/08891.10790.7691.40113,2660.01%
2019/10/07888.50488.6088.70413,3510.03%
2019/10/04189.30488.0387.60-313,312-0.02%
2019/10/034189.214188.6788.30013,3260.00%
2019/10/02385.2000.0085.80312,8620.02%
2019/09/27583.38682.9583.90-112,934-0.01%
2019/09/2600.00184.0084.40-112,980-0.01%
2019/09/2500.00183.9083.90-112,975-0.01%
2019/09/241184.031083.7882.60113,0610.01%
2019/09/23288.35188.4087.50112,9120.01%
2019/09/20586.96486.7087.30113,2270.01%
2019/09/19486.48486.4586.60013,4420.00%
2019/09/181087.221686.3186.00-613,397-0.04%
2019/09/17786.56785.6685.40012,8900.00%
2019/09/165382.084982.4384.00412,5100.03%
2019/09/128282.438782.4982.00-512,372-0.04%
2019/09/119281.639181.6780.50112,1010.01%
2019/09/10781.41382.0781.20411,9250.03%
2019/09/093280.913181.7083.00111,6280.01%
2019/09/062479.171978.9278.00510,9770.05%
2019/09/052476.922977.0976.20-510,564-0.05%
2019/09/04374.53273.9077.10110,1690.01%
2019/09/03970.43870.5670.1019,5890.01%
2019/09/0200.00168.5068.70-19,455-0.01%
2019/08/30267.75168.7067.0019,4530.01%
2019/08/29166.10166.7067.5009,6010.00%
2019/08/27165.60166.0066.0009,7560.00%
2019/08/26166.50166.5066.0009,6490.00%
2019/08/20272.05170.5070.5019,3020.01%
2019/08/19271.0000.0070.8029,2060.02%
2019/08/1500.00272.7071.20-29,143-0.02%
2019/08/143675.163874.7974.20-29,003-0.02%
2019/08/13471.50271.2571.3028,6750.02%
2019/08/12171.4000.0071.1018,6470.01%
2019/08/08271.25171.8071.4018,5920.01%
2019/08/07269.25269.6569.9008,4440.00%
2019/08/05668.20766.6966.80-18,224-0.01%
2019/08/02571.92571.5472.7008,0450.00%
2019/08/01370.97372.7773.5007,9850.00%
2019/07/3100.00171.0071.00-17,850-0.01%
2019/07/30374.33270.3071.7017,7460.01%
2019/07/29174.70273.5073.80-17,627-0.01%
2019/07/26273.90174.3074.3017,5880.01%
2019/07/2500.00172.5074.60-17,550-0.01%
2019/07/2400.00374.0072.80-37,436-0.04%
2019/07/23174.80172.7072.8007,3150.00%
2019/07/2200.00174.0074.00-17,166-0.01%
2019/07/19971.371171.8572.40-26,836-0.03%
2019/07/1800.00568.3468.90-56,579-0.08%
2019/07/17569.26669.5269.00-16,507-0.02%
2019/07/16369.7700.0068.5036,3740.05%
2019/07/15571.14169.8069.8046,3400.06%
2019/07/12271.95272.0072.0006,5660.00%
2019/07/11571.88672.5772.50-16,451-0.02%
2019/07/10267.30268.4068.4006,0670.00%
2019/07/09667.381067.3967.50-45,994-0.07%
2019/07/081766.131966.5666.40-25,837-0.03%
2019/07/05264.50465.0865.10-25,746-0.03%
2019/07/041464.681164.6664.0035,6780.05%
2019/07/032165.662465.6865.00-35,522-0.05%
2019/07/02364.80365.1066.0005,4380.00%
2019/07/011065.79365.8365.6075,3520.13%
2019/06/281364.401364.2164.5005,1600.00%
2019/06/272862.733462.8965.00-65,060-0.12%
2019/06/26760.111759.9460.20-104,783-0.21%
2019/06/25356.531857.1157.10-154,876-0.31%
2019/06/241257.26857.3457.4045,0930.08%
2019/06/211257.031757.0256.10-55,048-0.10%
2019/06/20154.2012.456.0656.60-11.44,983-0.23%
2019/06/1900.00554.8455.10-55,046-0.10%
2019/06/18153.10753.0953.00-64,947-0.12%
2019/06/14152.20152.0052.0005,0480.00%
2019/06/1300.00153.0053.00-15,187-0.02%
2019/06/12852.94852.1852.1005,4800.00%
2019/06/11151.10251.7552.10-15,405-0.02%
2019/06/10951.36251.5051.5075,3380.13%
2019/06/06249.60350.2750.80-15,275-0.02%
2019/06/05450.481150.7049.95-75,209-0.13%
2019/06/041948.581948.8648.5505,0160.00%
2019/06/03145.65446.7548.15-34,902-0.06%
2019/05/3100.00143.7043.80-14,754-0.02%
2019/05/2900.00141.3541.65-14,759-0.02%
2019/05/2800.00141.8541.90-14,771-0.02%
2019/05/23140.60340.9741.25-24,893-0.04%
2019/05/22242.8500.0041.8024,9360.04%
2019/05/21340.40440.4342.20-15,003-0.02%
2019/05/201141.45942.0941.4025,0120.04%
2019/05/17245.45144.7543.8015,0160.02%
2019/05/16146.85245.4845.25-15,312-0.02%
2019/05/14146.3500.0046.7015,4420.02%
2019/05/13148.0000.0047.8015,5430.02%
2019/05/10451.63350.5051.0015,5580.02%
2019/05/0900.00251.0050.40-25,544-0.04%
2019/05/08250.3000.0050.7025,5170.04%
2019/05/07550.9000.0051.2055,5300.09%
2019/05/06351.1300.0050.7035,6300.05%
2019/05/0300.00153.2052.70-15,628-0.02%
2019/05/02153.00952.6353.00-85,637-0.14%
2019/04/30550.70150.7050.5045,6040.07%
2019/04/29149.8500.0050.0015,7250.02%
2019/04/26650.5300.0051.7065,7410.10%
2019/04/25252.55152.6052.5015,7310.02%
2019/04/24653.1800.0052.9065,7650.10%
2019/04/23253.9500.0053.5025,7800.03%
2019/04/19254.00354.6054.00-15,830-0.02%
2019/04/183955.093955.4953.7005,8470.00%
2019/04/171052.9000.0052.70105,5830.18%
2019/04/16652.58253.1052.7045,7340.07%
2019/04/12652.17552.0052.0015,9560.02%
2019/04/11453.45153.0053.1036,1110.05%
2019/04/10154.60654.1054.00-56,532-0.08%
2019/04/09153.60154.7054.0007,0670.00%
2019/04/08154.70254.8554.30-17,208-0.01%
2019/04/03153.10152.9053.3007,4610.00%
2019/04/02554.64555.1254.3007,7760.00%
2019/04/01354.3000.0054.0037,7590.04%
2019/03/29353.83455.5854.00-17,666-0.01%
2019/03/281854.821455.3952.8047,5110.05%
2019/03/27251.851652.5753.90-147,012-0.20%
2019/03/26248.90548.9049.00-36,655-0.05%
2019/03/22950.011049.8449.90-16,623-0.02%
2019/03/21548.851248.9548.85-76,491-0.11%
2019/03/2000.00149.2548.80-16,638-0.02%
2019/03/19749.10349.0849.0546,6550.06%
2019/03/18148.90549.0548.70-46,553-0.06%
2019/03/15549.051249.1547.50-76,382-0.11%
2019/03/14546.65246.6346.2536,0630.05%
2019/03/13446.1000.0046.1046,0870.07%
2019/03/12146.0500.0046.0016,1600.02%
2019/03/11345.47745.2945.85-46,200-0.06%
2019/03/08645.1200.0045.2066,2830.10%
2019/03/07545.5700.0045.4056,4480.08%
2019/03/06246.9800.0046.8026,5020.03%
2019/03/05347.60147.5047.5026,5280.03%
2019/03/04246.85247.8047.8006,5920.00%
2019/02/26548.031047.9047.80-56,617-0.08%
2019/02/25848.08447.9947.8046,6100.06%
2019/02/22247.7500.0047.5526,5550.03%
2019/02/21248.08148.3048.4516,5440.02%
2019/02/20348.65648.9147.95-36,498-0.05%
2019/02/19148.2000.0048.0016,4030.02%
2019/02/18547.74347.5747.6026,4140.03%
2019/02/151449.422448.7947.55-106,359-0.16%
2019/02/1400.00146.9046.75-16,030-0.02%
2019/02/131446.06546.0446.1095,9490.15%
2019/02/12645.29845.4146.20-25,884-0.03%
2019/02/11344.401144.5544.55-85,769-0.14%
2019/01/30243.3300.0043.0025,7350.03%
2019/01/29243.0800.0043.1525,7980.03%
2019/01/25744.15744.4944.1505,8100.00%
2019/01/2400.00343.6343.40-35,742-0.05%
2019/01/23243.25343.3043.30-15,746-0.02%
2019/01/22143.2000.0042.5015,7290.02%
2019/01/21742.49743.0942.9005,7090.00%
2019/01/18442.7100.0042.9545,6040.07%
2019/01/17343.40243.3543.0515,6010.02%
2019/01/15344.9300.0044.9535,5690.05%
2019/01/14545.62345.7544.7025,5560.04%
2019/01/10345.87245.7545.5015,4910.02%
2019/01/09345.92245.8345.1015,4070.02%
2019/01/08945.77945.7545.7005,3070.00%
2019/01/07145.60445.5544.15-35,135-0.06%
2019/01/04644.43343.8345.0035,0470.06%
2019/01/03347.231147.1345.85-84,916-0.16%
2019/01/02948.051448.1048.50-54,756-0.11%
2018/12/281746.861446.6447.9034,3190.07%
2018/12/271143.86144.1043.90103,8080.26%
2018/12/261344.371044.3442.0033,6550.08%
2018/12/25644.042243.0444.85-163,311-0.48%
2018/12/24142.10941.8841.75-82,931-0.27%
2018/12/2200.00139.0039.10-12,883-0.03%
2018/12/21238.1500.0039.4022,8920.07%
2018/12/20738.91539.7038.5022,8850.07%
2018/12/19540.15540.3040.1502,9110.00%
2018/12/181640.531140.6640.2552,9110.17%
2018/12/14541.85742.0441.85-22,893-0.07%
2018/12/131343.38843.8143.0052,8770.17%
2018/12/1200.00541.5042.45-52,716-0.18%
2018/12/1000.00539.1839.40-52,707-0.18%
2018/12/07140.0000.0039.9012,7660.04%
2018/12/061040.0000.0039.50102,8820.35%
2018/12/05341.871141.3541.55-82,854-0.28%
2018/12/041041.86742.4041.8032,8420.11%
2018/12/03141.85842.0942.45-72,839-0.25%
2018/11/30640.74140.9040.2552,7700.18%
2018/11/2900.001040.0140.40-102,639-0.38%
2018/11/281038.49938.4538.6012,6500.04%
2018/11/27138.00137.2037.9502,6270.00%
2018/11/231236.411137.2836.1512,5640.04%
2018/11/22636.53536.8036.5012,5190.04%
2018/11/211735.85535.9436.45122,5040.48%
2018/11/20136.15336.1736.05-22,495-0.08%
2018/11/19136.5000.0036.5512,4800.04%
2018/11/16236.10236.5036.1002,4790.00%
2018/11/151336.35436.7536.2092,4820.36%
2018/11/14338.3500.0038.0032,4150.12%
2018/11/13136.90636.6239.65-52,406-0.21%
2018/11/1200.00539.4139.20-52,402-0.21%
2018/11/09538.90539.8839.3502,4450.00%
2018/11/08740.26241.9040.1552,4690.20%
2018/11/06340.751941.2841.00-162,523-0.63%
2018/11/051240.89340.6740.9092,4780.36%
2018/11/02139.90140.8540.3002,4740.00%
2018/11/01740.21540.2539.8022,4590.08%
2018/10/31537.75638.3638.40-12,464-0.04%
2018/10/3000.001036.3036.80-102,458-0.41%
2018/10/261135.711136.6235.9002,5040.00%
2018/10/251336.8000.0036.50132,5390.51%
2018/10/2400.001039.3839.40-102,583-0.39%
2018/10/23540.76440.2540.2512,6660.04%
2018/10/19441.55541.4742.45-12,701-0.04%
2018/10/16240.751239.7439.95-102,978-0.34%
2018/10/15240.0000.0040.0023,0100.07%
2018/10/1200.002237.3139.30-223,074-0.72%
2018/10/11337.50637.5037.50-33,112-0.10%
2018/10/0900.00641.4441.65-63,142-0.19%
2018/10/08243.38143.3042.7513,1540.03%
2018/10/0500.001844.9143.55-183,258-0.55%
2018/10/03148.3500.0047.7013,3500.03%
2018/10/0100.00149.3049.40-13,436-0.03%
2018/09/28148.3500.0048.3513,5070.03%
2018/09/261449.87449.6849.40103,6330.28%
2018/09/21247.60247.7548.2003,8900.00%
2018/09/19148.2000.0047.7014,1230.02%
2018/09/17148.6000.0049.0014,4470.02%
2018/09/13246.10345.6046.70-14,756-0.02%
2018/09/12446.11348.5045.7014,8710.02%
2018/09/10151.10450.7049.55-35,604-0.05%
2018/09/07155.6000.0054.5016,2570.02%
2018/09/05158.201357.4057.00-126,570-0.18%
2018/09/04258.70159.3057.9016,6110.02%
2018/09/03255.6500.0055.8026,5610.03%
2018/08/31257.1000.0057.5026,6160.03%
2018/08/30258.60258.4058.0006,8610.00%
2018/08/28257.70158.5057.6017,0240.01%
2018/08/2700.00257.6057.60-27,060-0.03%
2018/08/23356.70156.4056.8027,1420.03%
2018/08/2200.00158.0057.80-17,151-0.01%
2018/08/20256.3000.0055.6027,2130.03%
2018/08/17356.70356.1755.9007,2810.00%
2018/08/1400.00158.6059.00-17,260-0.01%
2018/08/13157.4000.0055.1017,2710.01%
2018/08/10159.0000.0058.7017,2300.01%
2018/08/082061.20261.1560.40187,3420.25%
2018/08/07161.70260.9561.00-17,403-0.01%
2018/08/0600.00160.1060.60-17,457-0.01%
2018/08/03360.5300.0060.3037,5090.04%
2018/08/01359.4700.0060.6037,6270.04%
2018/07/3100.00458.8058.50-47,749-0.05%
2018/07/30558.30258.4557.1037,6960.04%
2018/07/27362.4300.0062.2037,6590.04%
2018/07/26462.00262.2562.0027,6590.03%
2018/07/25161.00161.4061.4007,6310.00%
2018/07/24160.006160.4661.60-607,564-0.79%
2018/07/23761.13661.2361.0017,5380.01%
2018/07/20367.90269.4567.7017,4670.01%
2018/07/19769.21468.5068.5037,4790.04%
2018/07/18370.97769.6369.20-47,561-0.05%
2018/07/17372.4000.0071.1037,6340.04%
2018/07/16673.75273.4573.0047,6680.05%
2018/07/138874.613674.6674.10527,7170.67%
2018/07/12472.85272.7574.3027,7770.03%
2018/07/114071.2000.0071.50407,9510.50%
2018/07/10270.20470.6871.20-28,152-0.02%
2018/07/09470.10569.2668.80-18,229-0.01%
2018/07/06469.60668.6770.00-28,437-0.02%
2018/07/05570.10670.6869.30-18,417-0.01%
2018/07/04769.69369.4069.5048,5170.05%
2018/07/03772.34470.3569.3038,5420.04%
2018/07/021176.74476.1874.0078,3820.08%
2018/06/291577.27677.1576.8098,2410.11%
2018/06/28476.35876.7475.00-48,087-0.05%
2018/06/27576.50576.2475.2007,9970.00%
2018/06/26372.901473.4773.30-117,753-0.14%
2018/06/253774.483175.8174.0067,6890.08%
2018/06/221775.082076.5474.60-37,564-0.04%
2018/06/211373.401474.5874.50-17,364-0.01%
2018/06/20470.53168.4070.1037,2200.04%
2018/06/19879.06479.4375.8046,9880.06%
2018/06/15876.502277.4578.70-146,386-0.22%
2018/06/1400.00172.5071.60-15,697-0.02%
2018/06/13471.781271.7972.80-85,649-0.14%
2018/06/12169.90369.6368.80-25,449-0.04%
2018/06/11468.1000.0067.8045,3990.07%
2018/06/08370.3000.0069.1035,3810.06%
2018/06/07371.77471.5570.40-15,354-0.02%
2018/06/06668.77669.0868.8005,2110.00%
2018/06/04167.6000.0067.4015,1200.02%
2018/06/0100.00166.6067.30-15,098-0.02%
2018/05/3100.00166.2066.00-15,079-0.02%
2018/05/30164.6000.0065.5015,0940.02%
2018/05/29166.4000.0066.3015,0950.02%
2018/05/25166.20965.8966.30-85,030-0.16%
2018/05/24264.50264.5064.4004,9600.00%
2018/05/23163.7000.0063.6014,9640.02%
2018/05/21164.50164.9064.8005,0120.00%
2018/05/17563.32263.9563.6035,0280.06%
2018/05/16364.57163.7063.4025,0270.04%
2018/05/15366.93267.0565.7015,0240.02%
2018/05/14168.60167.5068.0005,0970.00%
2018/05/10868.33268.7068.6065,0840.12%
2018/05/0900.00168.3067.20-15,131-0.02%
2018/05/08667.55968.0467.10-35,160-0.06%
2018/05/07165.00364.6364.60-25,373-0.04%
2018/05/04365.17364.6764.0005,3820.00%
2018/05/03263.4000.0062.5025,3310.04%
2018/04/30461.08462.0562.2005,4570.00%
2018/04/27461.35362.4361.0015,5180.02%
2018/04/26160.00260.4059.70-15,516-0.02%
2018/04/25362.17262.7062.5015,5000.02%
2018/04/24960.48760.7961.9025,5340.04%
2018/04/23265.70169.0065.1015,4460.02%
2018/04/20370.17170.6068.8025,4570.04%
2018/04/19171.80472.5872.00-35,521-0.05%
2018/04/18371.63472.4872.60-15,457-0.02%
2018/04/17674.25573.9071.0015,3230.02%
2018/04/16272.70772.9473.90-55,120-0.10%
2018/04/13169.30369.7769.50-25,003-0.04%
2018/04/12268.901468.5968.10-124,916-0.24%
2018/04/10366.63767.3965.20-44,870-0.08%
2018/04/09564.001065.2365.60-54,948-0.10%
2018/04/03159.0000.0059.7014,9180.02%
2018/04/0200.001060.7060.70-104,969-0.20%
2018/03/3100.00260.6060.60-25,078-0.04%
2018/03/30361.9000.0061.0035,2150.06%
2018/03/2800.00562.8062.80-55,551-0.09%
2018/03/27562.82162.4062.4045,7310.07%
2018/03/23162.30662.5063.20-56,013-0.08%
2018/03/22265.10166.4064.2016,3600.02%
2018/03/2000.00263.5064.90-26,685-0.03%
2018/03/19364.50263.5063.6016,9630.01%
2018/03/16766.0900.0065.6077,1110.10%
2018/03/1300.00367.5067.60-38,097-0.04%
2018/03/12666.35366.8066.8038,3600.04%
2018/03/09164.00165.0064.5008,6270.00%
2018/03/08264.201164.2464.20-99,055-0.10%
2018/03/07162.1000.0062.0019,4340.01%
2018/03/06863.5600.0063.0089,9100.08%
2018/03/05263.80563.5063.50-310,312-0.03%
2018/03/02166.0000.0066.00110,9280.01%
2018/02/27168.80167.9067.90011,4710.00%
2018/02/23168.20168.2068.20012,6930.00%
2018/02/22368.53268.3068.00112,9070.01%
2018/02/21266.50466.9367.80-212,973-0.02%
2018/02/12863.41263.5063.20613,1070.05%
2018/02/08265.3000.0064.00213,1320.02%
2018/02/07168.10467.9066.70-313,079-0.02%
2018/02/06768.24267.6565.30513,0280.04%
2018/02/05470.33471.6372.50012,9260.00%
2018/02/0200.00175.0073.10-112,932-0.01%
2018/02/01673.92874.4173.90-212,910-0.02%
2018/01/3100.00372.6072.50-312,812-0.02%
2018/01/301173.52973.8771.60212,7660.02%
2018/01/2600.00169.2069.60-112,561-0.01%
2018/01/2500.00169.7069.70-112,866-0.01%
2018/01/241168.93668.7068.70512,8190.04%
2018/01/2200.00171.8071.50-112,869-0.01%
2018/01/17171.30171.8072.30013,1480.00%
2018/01/161172.81672.9071.30513,1000.04%
2018/01/15271.80471.4571.70-212,963-0.02%
2018/01/12167.80168.5068.50012,8110.00%
2018/01/11267.90368.2767.90-112,812-0.01%
2018/01/10867.90368.8367.40512,7900.04%
2018/01/09868.69169.0068.80712,7500.05%
2018/01/08173.2000.0071.90112,6150.01%
2018/01/05174.70674.0773.60-512,565-0.04%
2018/01/04372.97173.2073.20212,5030.02%
2018/01/03472.53473.8874.50012,3570.00%
2018/01/02167.10268.7569.10-112,118-0.01%
宏捷科:手機需求暢旺 11月營收創23個月新高Anue鉅亨-2023/12/05
宏捷科營收/10月3.26億元創22個月新高 法人:營運動能轉強UDN聯合新聞網-2023/11/02
〈焦點股〉手機PA拉貨復甦 宏捷科飆漲停Anue鉅亨-2023/10/31
宏捷科 相關文章