• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

廣達

(2382)
可現股當沖
  • 股價
    294.0
  • 漲跌
    ▼1.5
  • 漲幅
    -0.51%
  • 成交量
    18,639張
  • 產業
    上市 電腦週邊類股

  • 2109人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
廣達 (2382)籌碼相關－福勝 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

福勝 券商分點個股進出

福勝 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/214291.882295.25294.00226,5050.01%
2024/11/208295.5017296.15295.50-926,459-0.03%
2024/11/1916.1290.212291.75290.0014.126,3880.05%
2024/11/187.4292.554291.38290.503.426,3000.01%
2024/11/1557.6300.4411.1298.45297.0046.526,0610.18%
2024/11/1412.8314.913315.00314.509.825,2920.04%
2024/11/133316.8316.4320.13322.00-13.425,130-0.05%
2024/11/1220.7316.072.1313.09313.0018.725,1040.07%
2024/11/116324.758324.50325.00-225,049-0.01%
2024/11/085328.2116.3331.22328.00-11.225,470-0.04%
2024/11/071326.509.2325.25325.50-8.225,767-0.03%
2024/11/066.2320.927.2321.78320.50-0.926,2390.00%
2024/11/053314.8332.5315.57318.00-29.526,613-0.11%
2024/11/043.2313.4525.3310.94313.50-22.226,926-0.08%
2024/11/016296.178301.63305.00-227,414-0.01%
2024/10/306304.675306.40303.50127,7340.00%
2024/10/299.1303.326302.33303.003.128,1270.01%
2024/10/284.1310.7411.2310.00310.00-7.228,400-0.03%
2024/10/252308.004.3308.97310.00-2.328,612-0.01%
2024/10/2418.1308.958.1305.57305.0010.128,7540.03%
2024/10/235.5316.643316.33317.002.528,7060.01%
2024/10/223319.0014317.58319.00-1128,647-0.04%
2024/10/213310.333.6311.81309.00-0.628,3250.00%
2024/10/186307.0037.3311.77307.00-31.328,332-0.11%
2024/10/174299.6331299.92300.50-2728,109-0.10%
2024/10/1623.3295.7930.2295.69295.00-6.928,001-0.02%
2024/10/152293.0016.1293.35295.50-14.127,790-0.05%
2024/10/144283.2511.3282.40283.50-7.327,270-0.03%
2024/10/114.5281.4423.3281.99282.00-18.827,295-0.07%
2024/10/093.1274.0221.3274.83273.50-18.227,067-0.07%
2024/10/084.4264.021265.50265.503.427,1050.01%
2024/10/077.3266.794268.88267.503.328,0240.01%
2024/10/0416.7264.549.2264.60262.007.528,1790.03%
2024/10/012268.001270.50268.00127,9370.00%
2024/09/3021268.554268.75264.001727,9650.06%
2024/09/273278.3314280.43277.00-1127,701-0.04%
2024/09/264274.637.1276.35275.50-3.127,528-0.01%
2024/09/252.1270.1218271.92272.50-15.927,341-0.06%
2024/09/2400.003.1256.36256.50-3.126,882-0.01%
2024/09/2300.000255.50257.00026,9050.00%
2024/09/203255.333.1255.95252.50-0.127,1660.00%
2024/09/1900.004253.00253.00-427,446-0.01%
2024/09/1810.1251.261253.50250.009.127,8980.03%
2024/09/162.1253.002254.50254.000.128,5380.00%
2024/09/131.1251.3612253.08254.50-10.929,526-0.04%
2024/09/124255.3811.7254.05253.00-7.731,038-0.02%
2024/09/113242.675243.00242.00-230,733-0.01%
2024/09/1042.8243.9720239.83239.5022.830,7430.07%
2024/09/0917.5248.926250.33250.0011.530,4000.04%
2024/09/065254.5013.1254.58256.50-8.130,336-0.03%
2024/09/0513.1250.1615.1249.71247.00-230,149-0.01%
2024/09/0452.7251.552.1250.86250.0050.630,1140.17%
2024/09/0321270.2624271.29272.00-329,831-0.01%
2024/09/023.1268.481.2272.00267.00229,8270.01%
2024/08/302268.750.1271.00268.001.929,8730.01%
2024/08/2915.2271.1133271.11272.00-17.929,970-0.06%
2024/08/2833.2278.077277.50278.5026.230,0590.09%
2024/08/2714.2271.493273.33275.5011.230,4040.04%
2024/08/264278.757278.14275.00-330,429-0.01%
2024/08/2311272.959275.78276.00230,6850.01%
2024/08/2216.2278.525276.90276.0011.230,8310.04%
2024/08/215282.704282.75282.00131,2350.00%
2024/08/209286.6117286.35284.00-831,261-0.03%
2024/08/195277.9000.00278.00531,3090.02%
2024/08/1611278.8623279.09278.50-1231,428-0.04%
2024/08/155.1271.7022273.55271.50-1731,260-0.05%
2024/08/145.1271.1010272.75271.00-4.931,390-0.02%
2024/08/138.1266.6822.4266.43266.50-14.331,687-0.05%
2024/08/1219.2265.4031.3267.61267.00-12.132,587-0.04%
2024/08/0912.1249.829.6250.74250.002.532,8140.01%
2024/08/0814.9240.376240.17240.008.932,7610.03%
2024/08/0715.5251.1310252.50250.005.532,1450.02%
2024/08/0621.3243.8313.1244.92247.008.231,7990.03%
2024/08/0523.4244.4810.1245.43239.5013.331,5170.04%
2024/08/0246.7270.8217266.03266.0029.731,3690.09%
2024/08/014286.7551.1287.80289.00-47.131,061-0.15%
2024/07/3111.2273.116271.83272.505.231,1170.02%
2024/07/3021266.904268.00270.501730,8410.06%
2024/07/2927.3273.947273.21270.0020.330,6820.07%
2024/07/2646.9276.855276.80275.0041.930,5210.14%
2024/07/233294.175294.50297.00-230,178-0.01%
2024/07/226290.164287.63288.00230,5640.01%
2024/07/197.4298.495298.10297.002.430,8690.01%
2024/07/1828.5301.235.2300.75298.0023.331,2490.07%
2024/07/1716317.139.5314.75314.006.630,8880.02%
2024/07/1620.5320.169.3322.92322.5011.231,0990.04%
2024/07/1513325.352328.00323.001131,4150.04%
2024/07/129.2324.7812327.79326.00-2.831,540-0.01%
2024/07/1123.3334.568.1333.22332.5015.231,9070.05%
2024/07/106.1337.9519.1339.77341.00-1332,290-0.04%
2024/07/0914.9332.1630.4336.28336.00-15.532,325-0.05%
2024/07/089321.2819.3319.10319.50-10.331,977-0.03%
2024/07/056.1311.679.1312.66312.00-3.132,049-0.01%
2024/07/042310.5111311.95309.00-932,369-0.03%
2024/07/031306.501.2308.33308.00-0.232,7550.00%
2024/07/029305.941.1308.39306.507.933,2720.02%
2024/06/285.1310.0512.2312.57312.00-7.134,930-0.02%
2024/06/277.1303.872305.50305.005.135,7030.01%
2024/06/265309.7046308.73309.50-4137,621-0.11%
2024/06/2510.2297.5131299.08305.00-20.838,766-0.05%
2024/06/2464.5307.4017.5308.07304.004738,4210.12%
2024/06/2130.4316.4612.5319.15319.5017.938,3630.05%
2024/06/2011.2323.7754327.29330.00-42.837,802-0.11%
2024/06/1922312.39126.8311.73316.00-104.837,303-0.28% 大賣/鉅額交易
2024/06/184289.638.1289.89291.00-4.136,045-0.01%
2024/06/175.7286.658288.44288.50-2.336,628-0.01%
2024/06/146287.7519.5287.34290.50-13.536,893-0.04%
2024/06/137.6279.2217281.53284.00-9.537,280-0.03%
2024/06/124.2274.002275.00274.502.237,9600.01%
2024/06/114276.002276.50274.50238,0900.01%
2024/06/0723.2273.6015274.03273.008.238,3790.02%
2024/06/0638281.478.2282.52279.5029.838,6840.08%
2024/06/0511277.826279.75276.50539,1600.01%
2024/06/0424.3278.182.1275.02275.0022.239,3530.06%
2024/06/036.3282.0111282.55282.50-4.839,291-0.01%
2024/05/3123.2277.378.4275.67274.0014.839,1500.04%
2024/05/307.2283.004.1283.24281.503.138,9960.01%
2024/05/2910.3290.1668291.90287.00-57.739,108-0.15%
2024/05/2811.3289.6530289.00289.50-18.739,034-0.05%
2024/05/276.1290.9816.2292.11293.50-1039,056-0.03%
2024/05/241286.0029287.33286.50-2838,903-0.07%
2024/05/2310285.852291.00284.00838,8510.02%
2024/05/226283.2514284.75285.50-838,924-0.02%
2024/05/219.1282.335283.30282.004.139,2220.01%
2024/05/2026.1282.217282.14282.0019.139,4750.05%
2024/05/1714283.7539.2284.85286.00-25.239,613-0.06%
2024/05/1672.1283.1429282.88277.0043.139,5490.11%
2024/05/1510288.3528.5291.46287.00-18.539,592-0.05%
2024/05/147.4282.0232.5283.26288.50-25.139,641-0.06%
2024/05/136274.679.1273.76274.50-3.139,496-0.01%
2024/05/105.2269.942270.50270.503.239,8380.01%
2024/05/098274.259275.94274.50-139,8890.00%
2024/05/083272.5020.4274.25273.50-17.439,971-0.04%
2024/05/0726.5264.5312.2265.49267.0014.339,9180.04%
2024/05/0611266.9524267.58262.00-1339,914-0.03%
2024/05/0312260.545260.10256.50739,6570.02%
2024/05/024258.6311260.64261.00-739,799-0.02%
2024/04/3011261.5511260.77260.00039,8190.00%
2024/04/294261.007261.79261.50-340,266-0.01%
2024/04/2618263.8313.1260.66257.504.941,6600.01%
2024/04/2512.1254.998.4255.94255.503.742,4040.01%
2024/04/246254.9240.4253.35260.50-34.442,268-0.08%
2024/04/2311234.826235.92237.00542,2640.01%
2024/04/2227.1233.0611.3234.35230.0015.842,2900.04%
2024/04/1916.6245.2122245.23241.50-5.442,480-0.01%
2024/04/1819.2250.6338.4250.53250.50-19.242,755-0.04%
2024/04/1751.2253.5216252.31254.5035.242,9260.08%
2024/04/1634.5254.4924249.81249.5010.542,6310.02%
2024/04/1538.5261.6618262.28261.0020.542,5250.05%
2024/04/1252.5274.5712271.96271.0040.542,1940.10%
2024/04/1121.8283.296.2285.03284.5015.741,9050.04%
2024/04/1025.3285.4910282.30282.0015.341,8150.04%
2024/04/0918.3288.2613.3287.35287.00541,6420.01%
2024/04/0822292.5020292.28291.50241,7040.00%
2024/04/0327.5292.3711.3293.62293.5016.241,8870.04%
2024/04/028.9294.0134.5296.87298.00-25.741,317-0.06%
2024/04/0152289.4857.1284.09282.50-5.140,260-0.01%
2024/03/2965288.7261.2291.45293.503.839,4430.01%
2024/03/2822.3264.2484.4267.75280.00-62.137,594-0.17%
2024/03/277.2252.87105254.92257.50-97.836,650-0.27% 大賣/
2024/03/2610.2256.2036.3258.81254.00-26.137,417-0.07%
2024/03/2517256.533256.67255.001437,9420.04%
2024/03/22139259.4925.2260.22257.50113.838,5200.30% 大買/鉅額交易
2024/03/214.1254.514.6255.00254.50-0.538,2560.00%
2024/03/2039.2254.0857251.26249.00-17.838,219-0.05%
2024/03/1964256.6232.3257.36257.0031.737,7960.08%
2024/03/1867.1258.9258255.27255.009.137,6430.02%
2024/03/1510247.8017252.63257.50-737,048-0.02%
2024/03/1418.1246.0214244.11243.504.136,2480.01%
2024/03/1323254.0229251.07250.50-636,335-0.02%
2024/03/124250.5016.3253.96254.50-12.336,203-0.03%
2024/03/1110.1246.0530.5250.16249.50-20.435,833-0.06%
2024/03/0822.1243.3311.5242.98241.5010.635,5120.03%
2024/03/0714.3241.917.1242.15240.507.235,5290.02%
2024/03/061245.004245.88246.50-335,638-0.01%
2024/03/056244.3320244.13245.00-1436,225-0.04%
2024/03/049.1238.0817.7241.16239.00-8.636,395-0.02%
2024/03/011234.043.1237.00237.00-2.136,524-0.01%
2024/02/2917.1231.3020230.50232.00-2.936,927-0.01%
2024/02/2729.4235.5247233.84232.50-17.636,961-0.05%
2024/02/2660.1240.6610241.30241.0050.137,0260.14%
2024/02/2311.2244.2547245.20241.00-35.837,456-0.10%
2024/02/2225.1243.6123243.57243.502.137,6890.01%
2024/02/2131.5237.4511237.18236.0020.537,4760.05%
2024/02/2054.1243.2912243.08242.5042.137,3590.11%
2024/02/1927.5244.4932242.48241.50-4.537,447-0.01%
2024/02/1658.8254.2448.1249.94248.5010.837,5070.03%
2024/02/1513268.5444267.00266.50-3136,674-0.08%
2024/02/0521.2254.2830.5254.60255.00-9.336,741-0.03%
2024/02/0216.5250.9464.2251.80253.00-47.736,663-0.13%
2024/02/0134243.945243.00243.002936,7450.08%
2024/01/3120.1247.708247.63247.0012.137,3480.03%
2024/01/3032.1251.9132.1251.04253.00-0.137,1980.00%
2024/01/2911.1242.8335245.77245.50-2437,025-0.06%
2024/01/2614.8244.767.1242.02242.007.737,2940.02%
2024/01/2516.5251.7555250.54249.00-38.637,652-0.10%
2024/01/2415.2252.1318251.50250.00-2.837,883-0.01%
2024/01/2328252.5916.2252.71252.5011.838,6730.03%
2024/01/2216.4253.7644.3255.89253.50-2838,397-0.07%
2024/01/194232.6337.6234.21240.00-33.637,353-0.09%
2024/01/1812.1224.164.5222.44221.507.636,6470.02%
2024/01/1710229.8013.2230.43228.50-3.236,773-0.01%
2024/01/166226.505.2227.75228.000.836,9500.00%
2024/01/1513.1229.6511.1229.68226.50237,2860.01%
2024/01/126224.5023.1227.24231.00-17.138,006-0.04%
2024/01/112.2219.4534.5222.03224.00-32.337,948-0.09%
2024/01/1015216.778218.13218.00738,8550.02%
2024/01/0914218.5421222.40216.00-739,217-0.02%
2024/01/0855.1214.6332215.80214.0023.139,2290.06%
2024/01/0564217.8347.5217.39215.5016.540,2630.04%
2024/01/0423218.8346.3217.97219.00-23.340,867-0.06%
2024/01/031.1213.923.1210.31214.00-241,7150.00%
2024/01/0214.7216.813219.50214.0011.742,2920.03%
2023/12/2941.2224.1560.7224.08224.50-19.542,257-0.05%
2023/12/2814216.962.3217.50217.0011.842,1550.03%
2023/12/277215.43104215.53215.50-9742,630-0.23% 大賣/
2023/12/2635215.777.2216.06216.0027.843,9690.06%
2023/12/253216.838.1217.50215.50-5.145,127-0.01%
2023/12/226.3215.9214.2216.89215.00-7.945,356-0.02%
2023/12/2174.2215.4417.2212.49215.505745,4880.13%
2023/12/2055208.4582.1210.75210.00-27.145,034-0.06%
2023/12/195.1205.2912.2207.82203.50-7.144,692-0.02%
2023/12/180.1203.502204.00203.00-1.944,6860.00%
2023/12/152202.7586204.01202.50-8445,160-0.19%
2023/12/1432.2205.2412204.42205.5020.245,3080.04%
2023/12/1311.1202.686.1201.58201.005.145,5660.01%
2023/12/122.1204.915.1201.66201.00-345,871-0.01%
2023/12/1112.1204.1218.1206.60204.00-646,314-0.01%
2023/12/0829.4202.76136.6203.43203.00-107.246,572-0.23% 大賣/鉅額交易
2023/12/07102.2201.417.1201.65201.0095.147,0160.20% 大買/
2023/12/063.4199.232201.00199.501.448,1890.00%
2023/12/053.1193.695194.60195.00-248,6210.00%
2023/12/0420199.4812198.96197.50848,7040.02%
2023/12/0123199.9114201.18200.00949,0430.02%
2023/11/3023.2201.198.6201.00203.0014.648,9940.03%
2023/11/295.1199.5910200.60201.00-548,815-0.01%
2023/11/2819.9195.699.2195.64197.0010.749,1370.02%
2023/11/2737.7197.2035.1196.08196.502.649,7720.01%
2023/11/2440.5201.706.6203.32203.5033.949,8370.07%
2023/11/2320.9205.9512204.58203.508.950,2210.02%
2023/11/2230.6209.8530211.48208.500.651,2480.00%
2023/11/2178.9217.9027.5217.62217.5051.452,5380.10%
2023/11/204210.137.2211.86212.00-3.254,396-0.01%
2023/11/178209.196.1209.75208.501.955,0460.00%
2023/11/1617211.9110209.00208.50756,5000.01%
2023/11/1515213.7717212.65209.00-257,3460.00%
2023/11/1414.1207.8940206.95208.50-25.959,181-0.04%
2023/11/1358.8206.7840207.99206.0018.861,0850.03%
2023/11/1019.5213.537214.29213.5012.562,1310.02%
2023/11/0940217.4643.3217.20219.00-3.363,371-0.01%
2023/11/0833215.2454.6212.40215.00-21.665,202-0.03%
2023/11/0733204.0010.2204.94204.0022.865,8610.03%
2023/11/063202.677203.86205.50-467,393-0.01%
2023/11/0316.1200.3138.1200.21200.00-2268,690-0.03%
2023/11/0230.1200.7513202.00201.0017.170,2030.02%
2023/11/0150.2190.0112.2190.55191.003871,5240.05%
2023/10/3131.2197.5925192.74189.006.273,0970.01%
2023/10/3012205.3820.1205.33206.00-8.174,682-0.01%
2023/10/2733.4204.2616.1203.50203.0017.476,4220.02%
2023/10/2622.2203.2311.2203.45202.501177,9220.01%
2023/10/257.2209.5013211.77210.50-5.878,753-0.01%
2023/10/247.2203.689.1206.52209.00-1.979,7650.00%
2023/10/2324.1202.369203.11200.5015.180,9830.02%
2023/10/2044.3202.3624204.38204.5020.382,9150.02%
2023/10/1954.1208.8822207.98208.5032.183,5160.04%
2023/10/1862.1211.8533.1211.18209.502984,9710.03%
2023/10/1727.1222.0633.1223.47221.50-685,014-0.01%
2023/10/1625.1223.7017222.15221.508.185,5460.01%
2023/10/1370.8230.3034.1226.28226.0036.786,6970.04%
2023/10/1218.6238.757.1240.50238.0011.586,3930.01%
2023/10/1161247.9734.5243.42238.0026.587,8400.03%
2023/10/0615.2255.1428.1253.77254.50-12.988,426-0.01%
2023/10/0537.2250.0351250.10249.50-13.889,090-0.02%
2023/10/0435245.6415.1245.98250.5019.989,6110.02%
2023/10/0317.6251.5621251.21248.50-3.489,3890.00%
2023/10/0220.2253.5431.3252.90254.50-11.189,443-0.01%
2023/09/2816.7239.3134.8238.59239.50-18.188,794-0.02%
2023/09/2719.6227.9620227.00230.00-0.488,2510.00%
2023/09/269.6227.3516.5229.70221.50-6.989,321-0.01%
2023/09/2510.2225.4211226.45226.00-0.889,7300.00%
2023/09/2235219.7133222.82227.50290,0570.00%
2023/09/2111.1214.3215217.23219.00-3.989,6950.00%
2023/09/2022220.7711223.05218.501189,4520.01%
2023/09/1964220.529220.89219.005589,3280.06%
2023/09/1870.7222.3715223.93222.5055.789,5260.06%
2023/09/1514234.4611234.82233.00389,8050.00%
2023/09/1434233.7234.1235.24235.00-0.190,1000.00%
2023/09/139224.7217227.44228.50-889,894-0.01%
2023/09/1222.4223.8920224.90224.002.490,2750.00%
2023/09/1149.7229.3742225.70228.007.790,3210.01%
2023/09/0839247.0327244.15242.001289,3960.01%
2023/09/0725249.9226251.67252.00-189,7430.00%
2023/09/0612.2251.6851252.91254.00-38.890,599-0.04%
2023/09/0540.1243.1526244.71245.0014.191,0850.02%
2023/09/0414.1239.7023240.96246.00-8.991,314-0.01%
2023/09/0196.4246.0843244.29240.5053.491,7060.06%
2023/08/3121.1244.0628.6250.95253.50-7.591,236-0.01%
2023/08/3035249.8320252.00248.501590,5910.02%
2023/08/2916.1244.3413.5244.09244.502.690,9420.00%
2023/08/2858.4236.1552.9237.83238.005.490,5490.01%
2023/08/25110.6247.88145247.17244.00-34.489,971-0.04% 大買/大賣/
2023/08/24168.4268.39163.5275.87262.504.989,1930.01% 大買/大賣/
2023/08/2369.4258.8911259.50262.0058.487,2600.07%
2023/08/2283.1262.2517.1262.84258.506687,0160.08%
2023/08/2127254.6751.6256.35250.50-24.685,971-0.03%
2023/08/1881.1266.8973.3261.35256.007.984,8700.01%
2023/08/1756.2269.7384.4271.76272.50-28.282,775-0.03%
2023/08/1637.6251.5570.2258.81270.00-32.680,862-0.04%
2023/08/1542.8248.7819.7250.42246.5023.179,5380.03%
2023/08/1419.3235.3056.8234.55239.00-37.578,326-0.05%
2023/08/1137224.2053222.38223.50-1676,339-0.02%
2023/08/10116.9214.0116212.59210.50100.975,4380.13% 大買/
2023/08/0932.7233.8414.1235.33233.5018.674,4190.02%
2023/08/0863.1242.4552240.63240.0011.173,8120.02%
2023/08/0732.5228.1160.6237.70242.00-28.171,937-0.04%
2023/08/0487.4212.90130218.92220.00-42.769,993-0.06% 大賣/
2023/08/02139.3223.5982220.24213.5057.367,9660.08% 大買/
2023/08/0174.4234.6255234.75237.0019.465,4230.03%
2023/07/31127.9255.5586.1254.29238.5041.863,5350.07% 大買/
2023/07/2892255.0267.9255.94264.5024.161,6930.04%
2023/07/2761.2262.0654.5255.61252.506.760,4690.01%
2023/07/2675.1251.4773.1254.53258.50259,3440.00%
2023/07/2573.1258.5454.1255.38248.5019.157,3650.03%
2023/07/2419.5237.2143.4239.60248.50-23.954,899-0.04%
2023/07/2163.6209.8491.4215.91226.00-27.853,038-0.05%
2023/07/2025203.4638205.72211.00-1350,949-0.03%
2023/07/1934.1202.6583204.25198.00-48.949,580-0.10%
2023/07/1899.1200.8857202.24201.5042.148,4830.09%
2023/07/1746195.9833.2197.13196.0012.846,8540.03%
2023/07/1459199.0135.5198.54198.0023.546,3010.05%
2023/07/1318.8202.8839.9199.13195.00-21.143,961-0.05%
2023/07/1249.1183.2593.2182.26187.50-44.142,336-0.10%
2023/07/1165.5172.2434170.26173.0031.541,3770.08%
2023/07/1031160.5037162.93162.50-640,607-0.01%
2023/07/0724.1163.1036161.15160.50-11.940,324-0.03%
2023/07/0648166.3344166.69165.00439,6700.01%
2023/07/0536167.6425.7168.19169.5010.338,8620.03%
2023/07/0431.2165.9529.4165.68170.501.838,1500.00%
2023/07/0328.7161.0925.3160.65160.503.436,6440.01%
2023/06/305.4149.6315.1150.28152.00-9.735,650-0.03%
2023/06/2929.2145.3127.7146.48146.501.534,8530.00%
2023/06/2819144.6818.3145.60144.000.734,5150.00%
2023/06/2714.3141.2220141.40141.50-5.734,041-0.02%
2023/06/2653.4145.6718147.14146.5035.433,4020.11%
2023/06/218.1151.1935.1151.09151.50-2732,802-0.08%
2023/06/2025145.589145.33145.001631,9320.05%
2023/06/1919147.9212.1150.94150.006.931,0970.02%
2023/06/1638146.9763147.13149.00-2530,599-0.08%
2023/06/1545145.3766.4147.08147.00-21.429,704-0.07%
2023/06/1441139.491138.50140.004028,9150.14%
2023/06/133137.1716.1137.12138.00-13.128,425-0.05%
2023/06/1231.4132.9426130.69129.005.427,3510.02%
2023/06/0914.1130.9613128.96131.501.126,0690.00%
2023/06/083.1121.503120.67120.000.124,9250.00%
2023/06/0716120.8126123.14125.00-1024,375-0.04%
2023/06/065117.008118.44118.50-323,329-0.01%
2023/06/059.2117.037117.14117.002.222,9120.01%
2023/06/027118.3638119.51118.00-3122,448-0.14%
2023/06/011.2114.925115.00115.00-3.821,303-0.02%
2023/05/3113.3116.611117.00116.5012.320,8500.06%
2023/05/3033116.539119.94115.002419,9020.12%
2023/05/298113.881115.00114.00718,7590.04%
2023/05/2623116.5910116.60115.501318,2080.07%
2023/05/254112.7512112.92113.50-817,433-0.05%
2023/05/241107.002107.00105.50-116,667-0.01%
2023/05/233105.502105.50107.00116,3660.01%
2023/05/221105.502106.25106.00-115,908-0.01%
2023/05/196108.0822106.86109.00-1615,394-0.10%
2023/05/188102.389102.61102.50-114,591-0.01%
2023/05/17299.7514.1100.67100.50-12.114,096-0.09%
2023/05/1610100.334100.63101.00613,5670.04%
2023/05/1549101.2610101.0097.603912,7030.31%
2023/05/121099.2571.199.47101.50-61.111,907-0.51%
2023/05/1100.0011.292.5192.30-11.210,758-0.10%
2023/05/10191.70291.6091.70-110,579-0.01%
2023/05/09392.33892.6591.80-510,482-0.05%
2023/05/0800.00490.8390.40-410,272-0.04%
2023/05/05588.9000.0089.60510,1140.05%
2023/05/04690.0500.0089.0069,9360.06%
2023/05/03188.90388.5389.30-29,740-0.02%
2023/05/0261589.32688.2789.606099,5676.37% 大買/鉅額交易
2023/04/2800.00286.3085.90-29,161-0.02%
2023/04/2700.00385.2785.30-39,114-0.03%
2023/04/25283.0000.0083.7028,8840.02%
2023/04/24384.2300.0085.0038,7650.03%
2023/04/20285.4000.0085.5028,5880.02%
2023/04/19585.001586.3886.00-108,544-0.12%
2023/04/18181.40181.7082.6008,1260.00%
2023/04/17280.7500.0081.3028,0290.02%
2023/04/14981.9300.0081.8097,8580.11%
2023/04/13689.602789.4089.30-217,331-0.29%
2023/04/1200.00390.8090.90-37,028-0.04%
2023/04/11390.401090.3490.60-76,814-0.10%
2023/04/1000.00389.5389.90-36,702-0.04%
2023/04/0700.00389.9089.80-36,592-0.05%
2023/03/317.389.25389.3089.104.36,3400.07%
2023/03/3000.00389.0089.00-36,513-0.05%
2023/03/29187.6000.0088.0016,8080.01%
2023/03/2700.00487.6387.50-47,343-0.05%
2023/03/2400.00286.8087.50-27,684-0.03%
2023/03/2200.00485.0885.00-47,428-0.05%
2023/03/1700.00283.2583.20-27,349-0.03%
2023/03/16582.60582.9482.8007,2590.00%
2023/03/15381.4000.0081.3037,1550.04%
2023/03/1300.00182.1081.60-17,218-0.01%
2023/03/1000.00381.2081.50-37,185-0.04%
2023/03/09281.7000.0082.2027,1650.03%
2023/03/08181.7000.0081.9017,2170.01%
2023/03/0700.00281.9082.00-27,217-0.03%
2023/03/0300.00181.1080.60-17,264-0.01%
2023/02/2400.00280.6580.10-27,308-0.03%
2023/02/2300.00880.0580.10-87,209-0.11%
2023/02/22278.90278.5079.2007,2610.00%
2023/02/20279.901179.6779.60-97,424-0.12%
2023/02/1600.001.178.9978.90-1.17,849-0.01%
2023/02/1500.00278.9078.50-27,964-0.03%
2023/02/1300.00277.9577.70-28,026-0.02%
2023/02/1000.00277.7077.60-28,106-0.02%
2023/02/0900.00577.8077.50-58,126-0.06%
2023/02/0800.00178.0077.50-18,176-0.01%
2023/02/0700.00377.6777.80-38,180-0.04%
2023/02/0600.00876.7076.40-88,210-0.10%
2023/02/0200.00276.4576.50-28,302-0.02%
2023/02/0100.00176.0075.90-18,287-0.01%
2023/01/311076.10176.0074.7098,3210.11%
2023/01/3000.00276.1076.30-28,268-0.02%
2023/01/1700.00274.9575.00-28,206-0.02%
2023/01/1300.00274.0573.90-28,184-0.02%
2023/01/12173.70473.7373.50-38,308-0.04%
2023/01/1000.00273.8074.00-28,503-0.02%
2023/01/09273.40873.0873.60-68,609-0.07%
2023/01/05371.1300.0071.2038,6030.03%
2023/01/0400.00972.7672.10-98,605-0.10%
2023/01/0300.00672.4072.10-68,695-0.07%
2022/12/3000.001072.4872.30-108,663-0.12%
2022/12/2900.00171.4071.70-18,696-0.01%
2022/12/2800.00271.5571.80-28,716-0.02%
2022/12/2600.00171.8071.70-18,803-0.01%
2022/12/23270.85171.3071.2018,8730.01%
2022/12/22171.50371.6371.90-28,940-0.02%
2022/12/21969.62169.8070.5088,7010.09%
2022/12/201370.56570.1270.2088,3340.10%
2022/12/1900.00372.2372.40-38,000-0.04%
2022/12/16771.1300.0072.0077,6980.09%
2022/12/15172.8000.0072.6017,3820.01%
2022/12/14172.5000.0072.8017,4450.01%
2022/12/0900.00272.6572.50-27,653-0.03%
2022/12/08370.87371.4771.9007,6970.00%
2022/12/07271.50172.0071.5017,7220.01%
2022/12/061772.53172.7072.50167,7300.21%
2022/12/05572.10273.5073.6037,7260.04%
2022/12/02271.8000.0072.1027,6490.03%
2022/12/01172.30172.4072.2007,6410.00%
2022/11/3000.00271.8071.60-27,637-0.03%
2022/11/28370.5000.0070.5037,6220.04%
2022/11/2400.00772.1172.10-77,618-0.09%
2022/11/2300.00171.0070.70-17,575-0.01%
2022/11/22269.85170.5070.6017,5900.01%
2022/11/21270.6000.0070.5027,6040.03%
2022/11/1800.00271.7571.50-27,580-0.03%
2022/11/17770.4400.0070.9077,5100.09%
2022/11/16171.5000.0071.3017,4100.01%
2022/11/15372.27271.9072.4017,3440.01%
2022/11/14273.15372.3773.00-17,264-0.01%
2022/11/11170.301070.3370.50-97,022-0.13%
2022/11/10268.25268.5068.1006,9780.00%
2022/11/09269.00668.8869.10-47,106-0.06%
2022/11/08168.50868.6868.10-77,302-0.10%
2022/11/07167.60367.5367.90-27,224-0.03%
2022/11/04166.3000.0066.7017,2040.01%
2022/11/03566.7400.0066.8057,2010.07%
2022/11/02167.10267.2567.30-17,170-0.01%
2022/11/0121.267.0900.0067.0021.27,1290.30%
2022/10/28267.80167.7067.7017,0890.01%
2022/10/27368.40168.8068.1027,1450.03%
2022/10/26368.20168.3068.3027,1780.03%
2022/10/25168.00168.5068.8007,3100.00%
2022/10/24269.1500.0069.3027,3990.03%
2022/10/21369.30168.8068.8027,4610.03%
2022/10/20668.98369.6070.0037,4960.04%
2022/10/19170.60271.0070.60-17,375-0.01%
2022/10/1810.270.2000.0070.7010.27,3130.14%
2022/10/17371.10171.5071.3027,2410.03%
2022/10/14272.60173.1072.5017,2340.01%
2022/10/1200.00273.4073.80-27,305-0.03%
2022/10/11273.05573.6473.00-37,327-0.04%
2022/10/07574.9400.0074.8057,2350.07%
2022/10/06576.44377.5076.0027,2300.03%
2022/10/0500.00277.0076.20-27,215-0.03%
2022/10/04175.20375.8076.20-27,217-0.03%
2022/10/03575.52174.4074.2047,1750.06%
2022/09/30376.7000.0077.0037,2460.04%
2022/09/2800.002076.9077.70-207,308-0.27%
2022/09/27176.80677.1377.00-57,288-0.07%
2022/09/261.276.37976.5976.50-7.87,296-0.11%
2022/09/23277.3000.0077.3027,3030.03%
2022/09/22576.9800.0079.0057,3770.07%
2022/09/21278.1000.0078.6027,3310.03%
2022/09/1900.00180.2079.70-17,159-0.01%
2022/09/1600.00179.8079.50-17,106-0.01%
2022/09/15278.60279.7079.6007,0020.00%
2022/09/14179.2000.0079.2016,9590.01%
2022/09/1300.00281.1080.70-26,946-0.03%
2022/09/1200.00179.9080.80-16,924-0.01%
2022/09/0500.00979.2379.20-96,969-0.13%
2022/09/01377.7000.0078.1036,9620.04%
2022/08/302.377.8300.0078.602.36,8730.03%
2022/08/24178.4000.0078.4016,9170.01%
2022/08/2300.00178.6078.30-17,039-0.01%
2022/08/1900.00878.6679.80-87,120-0.11%
2022/08/18178.00578.8079.00-47,130-0.06%
2022/08/16176.7000.0078.4017,1230.01%
2022/08/152478.20177.8077.80237,0280.33%
2022/08/12180.9000.0080.9016,8840.01%
2022/08/1000.00281.4581.50-27,124-0.03%
2022/08/0900.00979.8180.50-97,300-0.12%
2022/08/0800.00379.1079.70-37,586-0.04%
2022/08/0500.00579.1079.10-57,619-0.07%
2022/08/021.278.4200.0078.701.27,6140.02%
2022/08/01677.5800.0078.4067,5460.08%
2022/07/2900.00684.8584.60-67,400-0.08%
2022/07/26182.3000.0082.5017,1660.01%
2022/07/2200.00283.1083.00-27,161-0.03%
2022/07/219.382.71283.5083.707.37,1180.10%
2022/07/205.681.6400.0081.105.67,1130.08%
2022/07/19981.711081.7081.10-17,122-0.01%
2022/07/18680.2000.0080.7067,1820.08%
2022/07/14680.27779.9980.30-17,338-0.01%
2022/07/13378.9000.0079.2037,3230.04%
2022/07/1100.00278.2078.00-27,300-0.03%
2022/07/08276.75176.5076.2017,3560.01%
2022/07/0600.00175.4075.00-17,233-0.01%
2022/07/0400.00179.8079.20-17,258-0.01%
2022/07/0100.00279.2079.30-27,319-0.03%
2022/06/30179.20179.9079.8007,4040.00%
2022/06/29180.0000.0080.1017,5490.01%
2022/06/2400.00780.6180.40-77,870-0.09%
2022/06/2300.00179.8080.00-17,891-0.01%
2022/06/2200.00179.4079.40-17,860-0.01%
2022/06/2100.00480.5080.60-47,842-0.05%
2022/06/20179.50278.6078.90-17,806-0.01%
2022/06/1700.00280.0081.00-27,831-0.03%
2022/06/1600.00181.1079.80-17,752-0.01%
2022/06/15380.00380.0080.0007,8380.00%
2022/06/13379.1700.0079.3038,0140.04%
2022/06/10380.13280.6080.4017,9970.01%
2022/06/0900.00380.5380.60-38,023-0.04%
2022/06/08180.5000.0080.2018,0240.01%
2022/06/01580.1000.0079.9058,4280.06%
2022/05/31579.9000.0079.6058,4360.06%
2022/05/30178.70278.5579.10-18,301-0.01%
2022/05/262276.33276.4576.70208,2520.24%
2022/05/25275.30175.5075.7018,3290.01%
2022/05/241375.35176.1075.00128,4790.14%
2022/05/2300.00175.3075.50-18,400-0.01%
2022/05/19474.53174.3075.1038,3120.04%
2022/05/18775.34175.5075.7068,2080.07%
2022/05/17475.43375.4775.4018,0510.01%
2022/05/161376.95276.1076.40117,8820.14%
2022/05/13581.62182.2082.1047,5820.05%
2022/05/1200.00282.0082.10-27,552-0.03%
2022/05/11182.6000.0083.0017,5200.01%
2022/05/10183.400.784.0083.600.37,5420.00%
2022/05/09184.60185.4084.9007,6330.00%
2022/05/03183.4000.0083.6017,7770.01%
2022/04/29283.6500.0083.8027,8100.03%
2022/04/28182.80182.9082.9007,9070.00%
2022/04/2600.00183.9083.90-18,007-0.01%
2022/04/250.183.5000.0083.200.17,9810.00%
2022/04/22184.0000.0084.5017,9110.01%
2022/04/19485.3300.0085.0047,7150.05%
2022/04/18385.1000.0085.2037,8090.04%
2022/04/150.285.60185.8085.90-0.97,812-0.01%
2022/04/14186.50186.8085.6007,8720.00%
2022/04/1300.00287.0587.70-27,858-0.03%
2022/04/12786.0400.0085.7077,8630.09%
2022/04/1100.00185.7085.60-17,899-0.01%
2022/04/08685.6300.0085.9067,8920.08%
2022/04/07286.10286.1086.0007,8700.00%
2022/04/061386.5900.0087.00137,9080.16%
2022/04/01786.69986.4786.50-28,054-0.02%
2022/03/31488.7800.0088.3047,8480.05%
2022/03/30989.6100.0089.6097,6710.12%
2022/03/29191.0000.0091.3017,5050.01%
2022/03/25191.0000.0091.5017,5400.01%
2022/03/22191.4000.0091.4017,7690.01%
2022/03/21192.0000.0092.0017,7430.01%
2022/03/18192.2000.0092.5017,7720.01%
2022/03/1000.00892.5592.60-87,640-0.10%
2022/03/091090.1000.0089.10107,5630.13%
2022/03/0800.001189.9589.60-117,500-0.15%
2022/03/07891.0600.0090.9087,3810.11%
2022/03/0400.00193.0092.90-17,407-0.01%
2022/03/0300.00193.6093.60-17,410-0.01%
2022/03/01193.10594.1093.80-47,400-0.05%
2022/02/2500.00192.1092.90-17,351-0.01%
2022/02/24991.87691.4291.9037,2910.04%
2022/02/23294.25194.5094.3017,1570.01%
2022/02/22293.20193.2094.8017,2510.01%
2022/02/2100.00394.5394.70-37,214-0.04%
2022/02/14892.1000.0092.6087,7440.10%
2022/02/11193.901093.6093.80-97,869-0.11%
2022/02/0900.00295.1095.70-27,903-0.03%
2022/02/0800.00194.0094.20-17,810-0.01%
2022/01/26193.00192.9092.9007,7460.00%
2022/01/2500.00192.7093.00-17,756-0.01%
2022/01/2400.00193.5094.00-17,671-0.01%
2022/01/21191.9000.0092.9017,6170.01%
2022/01/2000.00293.0092.80-27,494-0.03%
2022/01/18193.70393.5093.40-27,371-0.03%
2022/01/17591.8000.0091.9057,2750.07%
2022/01/11291.9000.0092.1027,1830.03%
2022/01/101392.24192.9092.50127,1080.17%
2022/01/071092.6312.393.8193.00-2.37,097-0.03%
2022/01/0610.392.53692.7593.304.37,0390.06%
2022/01/0500.00293.2093.50-26,993-0.03%
2022/01/04193.10893.1893.50-76,997-0.10%
2022/01/03194.00193.8093.7006,9120.00%
2021/12/3000.00994.8394.70-96,892-0.13%
2021/12/29494.451195.0794.60-76,822-0.10%
2021/12/281194.283.694.5994.707.56,6880.11%
2021/12/2700.00291.1591.40-26,417-0.03%
2021/12/2300.001290.1690.30-126,459-0.19%
2021/12/2200.00589.5690.00-56,490-0.08%
2021/12/21189.0000.0089.3016,4760.02%
2021/12/20388.5000.0087.8036,4210.05%
2021/12/17289.2000.0088.9026,4290.03%
2021/12/1600.00890.0490.10-86,493-0.12%
2021/12/15188.8000.0088.8016,5450.02%
2021/12/14589.201089.2089.30-56,669-0.07%
2021/12/1300.00689.2788.70-66,598-0.09%
2021/12/100.289.40789.5489.30-6.86,574-0.10%
2021/12/0700.00287.6087.90-26,499-0.03%
2021/12/0600.00388.0087.30-36,462-0.05%
2021/12/021086.94187.0087.9096,4150.14%
2021/12/01687.75187.3087.9056,3520.08%
2021/11/301086.11686.8085.9046,2980.06%
2021/11/26286.90186.5086.6016,1090.02%
2021/11/251087.7000.0088.00106,1880.16%
2021/11/23187.50586.5087.60-46,215-0.06%
2021/11/22186.201286.4786.50-116,165-0.18%
2021/11/19186.90387.0086.90-26,152-0.03%
2021/11/171187.64288.1088.5096,0870.15%
2021/11/16187.70788.0388.60-66,057-0.10%
2021/11/15384.70586.0486.00-25,885-0.03%
2021/11/1200.00283.2083.00-25,764-0.03%
2021/11/1100.00282.5082.50-25,807-0.03%
2021/11/1000.00282.6582.80-25,945-0.03%
2021/11/09180.50181.2081.1005,9600.00%
2021/11/0800.00181.5081.50-15,963-0.02%
2021/11/05279.70279.8080.0005,9550.00%
2021/11/04179.50579.5479.70-45,942-0.07%
2021/11/0200.00179.1079.20-16,033-0.02%
2021/10/29278.1000.0078.0026,2580.03%
2021/10/27278.7500.0078.6026,4890.03%
2021/10/2600.00579.2079.20-56,656-0.08%
2021/10/2200.00278.7078.30-26,850-0.03%
2021/10/21377.7700.0077.9037,0330.04%
2021/10/20579.1000.0078.4057,4730.07%
2021/10/1400.00778.5478.90-78,014-0.09%
2021/10/1300.001077.8877.40-108,055-0.12%
2021/10/12576.8000.0076.9058,1200.06%
2021/10/07278.75678.7078.10-48,317-0.05%
2021/10/061077.0000.0077.50108,3320.12%
2021/10/0100.00577.1077.00-58,569-0.06%
2021/09/30176.50677.4077.50-58,565-0.06%
2021/09/29576.50576.9076.7008,6400.00%
2021/09/28277.5000.0077.5028,7040.02%
2021/09/24379.0000.0078.4038,8910.03%
2021/09/23178.90278.6079.50-18,853-0.01%
2021/09/2200.00178.4078.40-18,773-0.01%
2021/09/1600.000.176.1076.00-0.18,6380.00%
2021/09/15176.40176.4075.9008,8100.00%
2021/09/1300.00275.0075.20-29,109-0.02%
2021/09/101074.3400.0074.90109,1930.11%
2021/09/09175.30176.2076.0009,2790.00%
2021/09/08476.35176.2076.2039,4450.03%
2021/09/0600.00277.8076.80-29,718-0.02%
2021/09/03177.50177.3077.4009,7970.00%
2021/09/02177.5000.0077.1019,9330.01%
2021/09/01378.00178.1078.00210,1410.02%
2021/08/3100.00277.8078.40-210,194-0.02%
2021/08/27176.8000.0076.80110,2490.01%
2021/08/25677.10177.0077.00510,5800.05%
2021/08/2400.003.876.5976.70-3.810,639-0.04%
2021/08/20175.60175.6075.60010,8400.00%
2021/08/19174.5000.0074.90111,3560.01%
2021/08/18274.9500.0075.20211,4840.02%
2021/08/1600.00173.1073.20-111,444-0.01%
2021/08/131173.86174.0073.701011,4200.09%
2021/08/12376.0000.0076.00311,3770.03%
2021/08/11276.50276.3576.40011,4330.00%
2021/08/10177.00177.0077.10011,5630.00%
2021/08/09276.60577.1077.50-311,738-0.03%
2021/08/05776.4700.0076.40712,0150.06%
2021/08/04576.3200.0076.20512,2910.04%
2021/08/03476.9300.0077.40412,2310.03%
2021/07/30677.7200.0077.30612,1960.05%
2021/07/29178.4000.0078.40112,2030.01%
2021/07/28178.6000.0079.00112,1840.01%
2021/07/27579.9800.0080.40512,1880.04%
2021/07/2625.181.871181.3680.9014.112,1020.12%
2021/07/231189.4900.0089.401111,6890.09%
2021/07/22189.8000.0090.00111,5010.01%
2021/07/21189.9000.0090.30111,4690.01%
2021/07/200.190.4000.0091.000.111,3250.00%
2021/07/19490.2000.0090.70411,3150.04%
2021/07/1600.00390.5791.40-311,385-0.03%
2021/07/15190.0000.0089.40111,3770.01%
2021/07/14589.88290.9589.90311,3340.03%
2021/07/1200.00390.7091.30-311,292-0.03%
2021/07/09490.5500.0090.50411,2760.04%
2021/07/08790.91690.3090.60111,3130.01%
2021/07/07589.56289.8089.50311,3810.03%
2021/07/06390.201090.8089.50-711,376-0.06%
2021/07/05190.5000.0090.20111,3610.01%
2021/06/29186.90587.9086.90-411,209-0.04%
2021/06/2800.00387.6087.70-311,449-0.03%
2021/06/25786.93287.4087.30511,5700.04%
2021/06/2400.00186.7086.80-111,637-0.01%
2021/06/2300.00187.4087.00-111,509-0.01%
2021/06/22285.90186.3086.20111,4580.01%
2021/06/21187.10687.3087.10-511,292-0.04%
2021/06/18487.1500.0087.00411,3700.04%
2021/06/17187.7000.0087.60111,2450.01%
2021/06/16588.30587.9888.30011,2370.00%
2021/06/151086.99287.3087.10811,2870.07%
2021/06/11286.1000.0086.00211,2440.02%
2021/06/10585.1800.0085.10511,2540.04%
2021/06/09385.8000.0085.10311,1970.03%
2021/06/08186.6000.0086.70111,1210.01%
2021/06/07586.6000.0087.00511,1060.05%
2021/06/04287.1500.0087.10211,1040.02%
2021/06/03187.60187.8087.80011,1450.00%
2021/06/02288.9000.0088.40211,0930.02%
2021/06/01190.2000.0089.90111,0190.01%
2021/05/27487.2000.0087.40410,9660.04%
2021/05/26587.2200.0087.20510,5930.05%
2021/05/25287.9000.0087.90210,5100.02%
2021/05/24288.0000.0087.90210,4690.02%
2021/05/21189.1000.0088.80110,4770.01%
2021/05/20789.2900.0088.40710,4730.07%
2021/05/1900.001089.9089.50-1010,440-0.10%
2021/05/181088.8000.0090.001010,4780.10%
2021/05/1700.00189.4088.30-110,558-0.01%
2021/05/1400.00192.8090.30-110,414-0.01%
2021/05/13188.0000.0088.10110,2580.01%
2021/05/12289.4000.0087.90210,1640.02%
2021/05/11191.2000.0091.50110,0120.01%
2021/05/10295.2000.0094.5029,9470.02%
2021/05/07294.7000.0095.40210,0070.02%
2021/05/04194.101395.2194.30-129,895-0.12%
2021/05/03497.6500.0096.2049,8500.04%
2021/04/2900.006.198.4898.40-6.19,793-0.06%
2021/04/281097.500.497.4097.609.69,7960.10%
2021/04/27397.50399.1097.4009,8750.00%
2021/04/2600.001298.3298.80-129,825-0.12%
2021/04/2300.00197.1097.60-19,893-0.01%
2021/04/2200.00198.2097.20-19,913-0.01%
2021/04/21397.7000.0097.8039,8850.03%
2021/04/20597.5600.0098.0059,9760.05%
2021/04/19197.00197.7097.3009,9870.00%
2021/04/16696.9500.0097.90610,0110.06%
2021/04/15295.8500.0095.90210,0140.02%
2021/04/1400.00395.6396.00-310,014-0.03%
2021/04/13495.8812.496.1795.90-8.410,058-0.08%
2021/04/12297.5500.0097.40210,1390.02%
2021/04/09597.9200.0097.90510,1990.05%
2021/04/08198.9000.0098.80110,1040.01%
2021/04/06199.60999.8899.30-89,994-0.08%
2021/04/01799.0700.0099.00710,0140.07%
2021/03/3121100.131399.5098.0089,9440.08%
2021/03/3000.00197.3099.00-19,625-0.01%
2021/03/291198.2000.0098.00119,4940.12%
2021/03/2500.00193.0093.00-19,391-0.01%
2021/03/241093.7000.0093.70109,4440.11%
2021/03/2300.00494.0393.40-49,436-0.04%
2021/03/22190.30390.7090.80-29,384-0.02%
2021/03/1900.00390.9089.40-39,490-0.03%
2021/03/18892.38890.8891.5009,4120.00%
2021/03/17288.90389.1088.60-19,292-0.01%
2021/03/1600.00989.3989.50-99,331-0.10%
2021/03/1500.00188.9088.90-19,314-0.01%
2021/03/1200.00688.4288.50-69,404-0.06%
2021/03/1100.00186.8086.80-19,511-0.01%
2021/03/10185.70286.4085.70-19,556-0.01%
2021/03/08184.80286.3585.00-19,506-0.01%
2021/03/0500.002084.7085.50-209,449-0.21%
2021/03/03185.40286.1085.60-19,540-0.01%
2021/03/02085.90285.8586.00-29,484-0.02%
2021/02/26985.24585.0085.0049,4660.04%
2021/02/25186.40186.7087.0009,3540.00%
2021/02/24485.8300.0085.5049,3620.04%
2021/02/2300.002186.1186.70-219,288-0.23%
2021/02/22787.730.289.0087.306.89,3050.07%
2021/02/19387.33787.9488.20-49,357-0.04%
2021/02/1800.004.188.2088.90-4.19,557-0.04%
2021/02/17588.30588.2488.7009,7390.00%
2021/02/05185.20484.7785.10-39,556-0.03%
2021/02/0400.00185.2084.50-19,595-0.01%
2021/02/03185.80485.0885.50-39,737-0.03%
2021/02/02483.77284.6084.6029,7660.02%
2021/02/01381.80482.1582.50-19,634-0.01%
2021/01/29281.9000.0080.7029,6230.02%
2021/01/28282.3500.0082.8029,5710.02%
2021/01/2500.0011.283.6084.30-11.29,428-0.12%
2021/01/22382.20282.1082.4019,3970.01%
2021/01/213.181.333.881.6781.40-0.79,386-0.01%
2021/01/20281.451.180.9381.200.99,3560.01%
2021/01/191.182.7900.0082.601.19,2150.01%
2021/01/1811.182.9800.0083.2011.19,1520.12%
2021/01/1500.00785.5785.00-79,070-0.08%
2021/01/143.186.0500.0085.603.19,0680.03%
2021/01/1300.00385.9786.10-39,146-0.03%
2021/01/1200.00284.4584.90-28,981-0.02%
2021/01/1100.00184.7084.90-18,902-0.01%
2021/01/08584.70384.6784.6028,8670.02%
2021/01/07384.13684.3883.90-38,812-0.03%
2021/01/06283.80185.1083.9018,7430.01%
2021/01/05184.70183.6084.7008,6040.00%
2020/12/3100.00380.8780.90-38,497-0.04%
2020/12/3000.00180.9081.00-18,578-0.01%
2020/12/29180.30180.4080.4008,6520.00%
2020/12/28580.4800.0080.9058,7420.06%
2020/12/2500.00379.8379.80-38,747-0.03%
2020/12/24278.60278.8078.8008,7710.00%
2020/12/1800.00179.1078.90-18,955-0.01%
2020/12/1700.00278.1077.70-28,897-0.02%
2020/12/1600.00278.0078.90-28,902-0.02%
2020/12/15378.1700.0077.6038,8830.03%
2020/12/14180.0000.0079.9018,8050.01%
2020/12/1100.00781.5081.10-78,842-0.08%
2020/12/10680.2500.0080.6068,8420.07%
2020/12/0900.00281.8081.90-28,812-0.02%
2020/12/0800.00781.0381.90-78,816-0.08%
2020/12/0700.002.581.1681.40-2.58,781-0.03%
2020/12/04778.73278.8579.0058,7310.06%
2020/12/03178.0000.0077.4018,7580.01%
2020/12/02177.30577.6877.80-48,777-0.05%
2020/11/306.276.531177.8077.00-4.89,025-0.05%
2020/11/271.277.170.877.5077.700.48,9100.00%
2020/11/26177.4000.0077.7019,0300.01%
2020/11/2500.002277.4577.50-229,185-0.24%
2020/11/2400.00477.5877.40-49,343-0.04%
2020/11/2300.001.577.1377.50-1.59,412-0.02%
2020/11/20376.40176.2076.5029,4740.02%
2020/11/19376.671376.6976.50-109,607-0.10%
2020/11/18676.00476.3076.3029,6110.02%
2020/11/17275.30275.4075.6009,7110.00%
2020/11/161475.443074.8876.10-169,609-0.17%
2020/11/12171.8000.0071.1019,5080.01%
2020/11/111271.7000.0071.60129,7760.12%
2020/11/10472.6500.0072.10410,2850.04%
2020/11/09273.95174.3074.00110,1860.01%
2020/11/0600.00273.7073.80-210,170-0.02%
2020/11/05173.0000.0072.70110,1770.01%
2020/11/04272.8500.0072.70210,2340.02%
2020/11/0300.00173.3073.30-110,279-0.01%
2020/11/0200.00472.2372.80-410,373-0.04%
2020/10/29172.00372.3072.00-210,709-0.02%
2020/10/281072.3000.0073.101011,1710.09%
2020/10/27372.3000.0072.30311,4220.03%
2020/10/21871.81371.3071.20512,0640.04%
2020/10/1500.00273.6074.10-212,446-0.02%
2020/10/14373.6300.0073.90312,4880.02%
2020/10/13273.50473.5573.90-212,523-0.02%
2020/10/12273.601073.2073.30-812,524-0.06%
2020/10/081174.5000.0074.901112,4870.09%
2020/10/07174.1000.0074.20112,4640.01%
2020/10/05274.0500.0074.00212,4620.02%
2020/09/3000.001.675.1575.60-1.612,565-0.01%
2020/09/24473.2300.0073.00412,9570.03%
2020/09/2300.00375.3075.40-312,923-0.02%
2020/09/22375.8700.0075.60312,9530.02%
2020/09/21177.90677.8076.30-512,971-0.04%
2020/09/18177.90377.8078.10-212,990-0.02%
2020/09/17278.901379.2778.60-1112,934-0.09%
2020/09/16879.00478.8578.80412,9320.03%
2020/09/1500.00378.2778.30-312,879-0.02%
2020/09/1400.00777.4678.10-713,055-0.05%
2020/09/101575.6100.0075.901513,0270.12%
2020/09/09174.302073.3574.40-1912,966-0.15%
2020/09/08574.6400.0074.90512,8820.04%
2020/09/07275.9500.0075.60212,9330.02%
2020/09/04476.0800.0076.80412,9420.03%
2020/09/03278.004.778.1277.80-2.712,885-0.02%
2020/09/021177.65177.8077.801012,8860.08%
2020/09/01577.281077.5477.90-513,030-0.04%
2020/08/31577.6200.0077.00512,9030.04%
2020/08/28876.991077.2077.20-212,954-0.02%
2020/08/27278.0000.0078.50212,8520.02%
2020/08/26178.601178.5179.10-1012,768-0.08%
2020/08/25178.7000.0078.90112,6980.01%
2020/08/21478.25577.9077.90-112,956-0.01%
2020/08/201179.031479.8078.90-312,806-0.02%
2020/08/18182.20682.2382.20-512,622-0.04%
2020/08/171483.321383.9084.30112,5140.01%
2020/08/14180.301979.8181.00-1812,346-0.15%
2020/08/13175.20274.9575.00-111,773-0.01%
2020/08/0700.002876.7076.00-2812,208-0.23%
2020/08/06676.60176.9076.20512,1680.04%
2020/08/05276.0000.0077.40212,1720.02%
2020/08/041074.202.675.0775.307.412,1040.06%
2020/08/032073.8600.0073.602012,0080.17%
2020/07/3100.005.382.4681.80-5.311,533-0.05%
2020/07/3000.00182.0082.10-111,323-0.01%
2020/07/29580.40480.6380.60111,1580.01%
2020/07/28279.70180.4079.70111,1030.01%
2020/07/2700.00680.9779.80-611,094-0.05%
2020/07/24179.9000.0079.90111,0740.01%
2020/07/2300.0011.681.9982.00-11.611,013-0.11%
2020/07/22981.28881.1982.00110,9980.01%
2020/07/21479.831680.0179.90-1210,836-0.11%
2020/07/20378.9000.0079.00310,6950.03%
2020/07/17177.801378.2878.00-1210,651-0.11%
2020/07/1600.002078.6078.00-2010,654-0.19%
2020/07/1500.0018178.6378.70-18110,686-1.69% 大賣/鉅額交易
2020/07/1410077.7000.0077.5010010,7070.93%
2020/07/13177.60277.2077.80-110,794-0.01%
2020/07/10275.25375.5777.00-110,911-0.01%
2020/07/09277.80577.4076.70-310,920-0.03%
2020/07/08175.70476.6076.70-310,724-0.03%
2020/07/0700.001775.3475.80-1710,542-0.16%
2020/07/06575.20275.2575.40310,4630.03%
2020/07/0300.00473.5074.00-410,420-0.04%
2020/07/02472.70872.3372.60-410,430-0.04%
2020/07/01171.40171.4071.60010,4950.00%
2020/06/293071.0800.0070.903010,4950.29%
2020/06/2400.00170.7070.90-110,487-0.01%
2020/06/2200.00270.0070.00-210,517-0.02%
2020/06/19270.250.569.6069.601.510,5670.01%
2020/06/15467.03167.4067.00310,7570.03%
2020/06/12767.74167.8067.80610,8150.06%
2020/06/1100.003069.5069.70-3010,837-0.28%
2020/06/10170.0000.0069.80110,9510.01%
2020/06/0900.00770.7970.80-711,106-0.06%
2020/06/081070.001869.3570.80-811,108-0.07%
2020/06/05171.90372.0072.00-210,854-0.02%
2020/06/0400.00571.6071.50-510,875-0.05%
2020/06/032069.9000.0070.102010,7090.19%
2020/06/01969.94569.8669.90410,6590.04%
2020/05/29669.0000.0070.00610,5750.06%
2020/05/273069.3000.0069.003010,3320.29%
2020/05/25169.1000.0069.00110,2380.01%
2020/05/221568.8000.0068.701510,2300.15%
2020/05/2100.001269.5969.80-1210,199-0.12%
2020/05/2000.00168.5068.30-110,018-0.01%
2020/05/1900.0011.368.7868.30-11.39,918-0.11%
2020/05/1800.00366.5366.50-39,645-0.03%
2020/05/14364.9000.0065.0039,4300.03%
2020/05/133665.2800.0065.50369,4060.38%
2020/05/111065.90165.9065.9099,3010.10%
2020/05/08165.80165.3064.9009,2010.00%
2020/05/07264.5000.0064.5029,1220.02%
2020/05/0600.00164.6064.50-19,119-0.01%
2020/05/051.164.1900.0064.001.19,1020.01%
2020/05/041.263.49263.7064.00-0.89,112-0.01%
2020/04/3000.001264.5064.90-129,065-0.13%
2020/04/291763.75164.1063.20169,0240.18%
2020/04/2300.00262.8562.90-29,184-0.02%
2020/04/22261.9000.0062.0029,2180.02%
2020/04/2100.001061.7062.20-109,248-0.11%
2020/04/161163.3100.0063.10119,1510.12%
2020/04/1500.00163.6063.40-19,048-0.01%
2020/04/14263.70163.0063.7018,9260.01%
2020/04/13161.9000.0061.9018,9660.01%
2020/04/09262.00164.0061.8019,2050.01%
2020/04/0800.001.162.7962.50-1.19,142-0.01%
2020/04/0700.00263.2062.80-29,098-0.02%
2020/04/0600.002562.3762.80-258,983-0.28%
2020/03/3100.00361.4760.20-38,770-0.03%
2020/03/30159.2000.0059.6018,6850.01%
2020/03/272160.0600.0060.20218,6750.24%
2020/03/2600.00359.9760.10-38,689-0.03%
2020/03/251.159.78559.9659.60-3.98,803-0.04%
2020/03/2400.002756.8857.30-278,929-0.30%
2020/03/23253.00152.6052.6018,8970.01%
2020/03/20154.80854.6354.80-78,887-0.08%
2020/03/19953.50351.0051.7068,7660.07%
2020/03/18255.4000.0055.0028,6200.02%
2020/03/17156.70556.2056.20-48,555-0.05%
2020/03/16160.10057.8057.3018,3560.01%
2020/03/13555.600.260.5060.604.88,1400.06%
2020/03/121058.30358.5058.8077,8170.09%
2020/03/11260.40161.1060.7017,6590.01%
2020/03/09360.5000.0060.5037,6180.04%
2020/03/0400.00162.1062.10-17,607-0.01%
2020/03/03261.6500.0061.6027,7180.03%
2020/03/02161.301461.6461.60-137,753-0.17%
2020/02/26162.3000.0062.6017,8870.01%
2020/02/2400.000.563.0063.00-0.58,062-0.01%
2020/02/2100.00163.0063.00-18,147-0.01%
2020/02/1900.002163.5063.30-218,435-0.25%
2020/02/1700.00363.2363.60-39,024-0.03%
2020/02/1400.001164.2164.00-119,045-0.12%
2020/02/1300.00364.7764.80-39,068-0.03%
2020/02/1200.00564.3064.30-59,120-0.05%
2020/02/1100.00263.6063.80-29,163-0.02%
2020/02/0700.00363.2063.70-39,349-0.03%
2020/02/061063.50163.2063.5099,6190.09%
2020/02/0500.00162.6062.20-19,853-0.01%
2020/02/0400.00162.0061.80-19,904-0.01%
2020/02/03160.50160.0061.1009,9210.00%
2020/01/311362.05162.3062.00129,8290.12%
2020/01/30562.1600.0061.6059,8590.05%
2020/01/2000.00364.9065.00-39,649-0.03%
2020/01/17164.80165.0065.0009,8270.00%
2020/01/1500.000.264.6064.60-0.210,2000.00%
2020/01/1400.00464.4064.60-410,474-0.04%
2020/01/13263.4000.0064.10210,6450.02%
2020/01/1000.001563.9064.00-1510,980-0.14%
2020/01/09262.8000.0063.10211,1250.02%
2020/01/07162.3000.0062.60111,2980.01%
2020/01/03163.60563.7664.20-411,123-0.04%
2020/01/02563.80163.7064.00411,1100.04%
2019/12/3100.00664.3064.30-611,087-0.05%
2019/12/30464.400.164.4064.50411,0890.04%
2019/12/26164.2000.0064.20111,2680.01%
2019/12/25464.23464.4064.20011,3490.00%
2019/12/24364.50864.4064.20-511,358-0.04%
2019/12/2300.00564.1664.20-511,380-0.04%
2019/12/20364.20364.0064.00011,3250.00%
2019/12/19164.00363.8764.20-211,254-0.02%
2019/12/1800.00262.6062.90-211,153-0.02%
2019/12/17562.1000.0062.10511,0920.05%
2019/12/16661.75362.0362.30311,0260.03%
2019/12/1200.00262.2562.00-210,841-0.02%
2019/12/100.361.40261.2061.50-1.810,729-0.02%
2019/12/0600.00161.2061.20-110,726-0.01%
2019/12/0500.00161.5061.20-110,704-0.01%
2019/12/0400.00361.0061.40-310,638-0.03%
2019/12/03161.50261.5061.60-110,597-0.01%
2019/12/0200.00060.7060.70010,5830.00%
2019/11/29560.643160.1260.30-2610,490-0.25%
2019/11/28360.90261.0061.10110,3770.01%
2019/11/27261.65161.4061.50110,2960.01%
2019/11/26461.9300.0062.20410,2010.04%
2019/11/2200.00763.4163.20-79,882-0.07%
2019/11/21962.561062.4062.60-19,740-0.01%
2019/11/20463.75563.7063.50-19,635-0.01%
2019/11/191563.6300.0063.50159,5170.16%
2019/11/1800.00463.2063.20-49,345-0.04%
2019/11/15263.503.263.0162.80-1.29,246-0.01%
2019/11/14662.92763.0063.10-19,077-0.01%
2019/11/13160.9000.0060.9018,6330.01%
2019/11/1100.00260.9060.70-28,726-0.02%
2019/11/08561.40761.7061.80-28,655-0.02%
2019/11/07360.9000.0060.9038,6040.03%
2019/11/06261.801061.7062.00-88,534-0.09%
2019/11/05362.40163.1062.4028,4520.02%
2019/11/041061.302160.8461.20-118,223-0.13%
2019/11/01559.701059.5559.90-58,014-0.06%
2019/10/31358.73158.5058.5027,9700.03%
2019/10/3000.001158.3058.40-118,009-0.14%
2019/10/2900.00158.2058.10-18,029-0.01%
2019/10/2500.001657.6658.10-168,021-0.20%
2019/10/241657.74757.6158.0098,0000.11%
2019/10/23157.90557.9858.20-47,919-0.05%
2019/10/222058.051257.7558.0087,7510.10%
2019/10/21155.40555.5256.40-47,474-0.05%
2019/10/18854.841255.0954.40-47,236-0.06%
2019/10/171854.1200.0054.20186,9440.26%
2019/10/161.454.5400.0054.301.46,7270.02%
2019/10/151.154.3000.0054.001.16,6220.02%
2019/10/14454.3000.0053.9046,5550.06%
2019/10/0900.00554.5054.40-56,435-0.08%
2019/10/08154.60155.3055.0006,3980.00%
2019/10/07454.63454.9554.4006,3670.00%
2019/10/04954.61854.6054.6016,3310.02%
2019/10/03554.2000.0054.4056,3090.08%
2019/10/02155.8000.0055.2016,1590.02%
2019/09/27156.800.156.6056.600.96,0240.01%
2019/09/2600.00257.5057.40-26,021-0.03%
2019/09/25257.00157.1057.2016,0140.02%
2019/09/23357.87757.8657.80-45,948-0.07%
2019/09/20256.4000.0056.8025,8740.03%
2019/09/1800.00156.7056.60-15,935-0.02%
2019/09/1200.00256.5056.50-26,172-0.03%
2019/09/10256.0000.0056.2026,2430.03%
2019/09/0900.00156.2056.10-16,240-0.02%
2019/09/06156.3000.0056.4016,2710.02%
2019/09/05256.3000.0056.3026,3000.03%
2019/09/02356.17156.2055.9026,4050.03%
2019/08/3000.00155.9056.50-16,425-0.02%
2019/08/29155.0000.0055.5016,3800.02%
2019/08/27254.80454.8054.90-26,405-0.03%
2019/08/26254.80155.1055.0016,4620.02%
2019/08/22255.5000.0055.6026,5030.03%
2019/08/20155.8000.0056.0016,6230.02%
2019/08/1500.00355.6756.20-36,490-0.05%
2019/08/14255.403156.2356.30-296,465-0.45%
2019/08/130.854.2000.0054.000.86,3270.01%
2019/08/12354.6300.0054.5036,3520.05%
2019/08/08154.5000.0054.5016,3850.02%
2019/08/0600.00153.2053.50-16,473-0.02%
2019/08/051253.892053.9053.90-86,463-0.12%
2019/08/02754.8900.0054.9076,3990.11%
2019/08/012256.3100.0056.00226,3180.35%
2019/07/311757.7400.0057.50176,2250.27%
2019/07/3000.00658.0257.90-66,215-0.10%
2019/07/29958.0700.0057.9096,2220.14%
2019/07/2600.00161.5061.50-16,096-0.02%
2019/07/25261.3500.0061.5026,0110.03%
2019/07/2400.00761.1061.00-75,977-0.12%
2019/07/22661.3500.0061.5065,9540.10%
2019/07/19561.3200.0060.9056,0230.08%
2019/07/15261.4000.0061.5025,9460.03%
2019/07/11260.7000.0060.7026,2560.03%
2019/07/0900.00260.1060.10-26,332-0.03%
2019/07/05160.6000.0060.6016,4100.02%
2019/07/0400.00161.1061.00-16,396-0.02%
2019/07/03161.1000.0060.7016,4330.02%
2019/07/0200.00161.0061.40-16,464-0.02%
2019/06/210.161.00761.2961.30-76,451-0.11%
2019/06/2000.00660.6860.80-66,366-0.09%
2019/06/1900.001760.1260.30-176,275-0.27%
2019/06/1800.00259.2559.50-26,234-0.03%
2019/06/14659.6300.0059.0066,2610.10%
2019/06/1300.00560.4060.00-56,273-0.08%
2019/06/12560.00259.9060.0036,3190.05%
2019/06/11259.80859.4659.60-66,289-0.10%
2019/06/10158.0000.0058.9016,2210.02%
2019/06/06158.3000.0058.2016,1780.02%
2019/06/04157.9000.0057.9016,2230.02%
2019/06/03257.9000.0058.5026,2650.03%
2019/05/3100.00958.6458.90-96,283-0.14%
2019/05/30156.3000.0056.7016,1730.02%
2019/05/28156.70256.8556.70-16,252-0.02%
2019/05/24355.7000.0055.7036,2140.05%
2019/05/23155.902055.9055.90-196,267-0.30%
2019/05/2100.00156.7056.70-16,411-0.02%
2019/05/20355.77156.0056.3026,3740.03%
2019/05/16157.7000.0057.3016,3160.02%
2019/05/14557.5000.0057.4056,2560.08%
2019/05/13557.80958.0058.00-46,269-0.06%
2019/05/10358.7000.0058.8036,2960.05%
2019/05/09558.86958.7258.80-46,356-0.06%
2019/05/08859.33359.3059.6056,3500.08%
2019/05/073.258.93258.8060.201.26,3550.02%
2019/05/06358.4000.0058.4036,4210.05%
2019/05/0300.00459.4859.70-46,335-0.06%
2019/05/02159.5000.0059.6016,3060.02%
2019/04/30159.2000.0059.2016,2910.02%
2019/04/29159.70159.7059.7006,3340.00%
2019/04/25360.0000.0059.8036,4620.05%
2019/04/2400.00460.6060.80-46,718-0.06%
2019/04/2300.00160.3060.60-16,844-0.01%
2019/04/172060.60460.9560.70166,9970.23%
2019/04/16158.80159.0059.1006,8000.00%
2019/04/10158.6000.0059.0016,8200.01%
2019/04/0900.00358.5759.00-36,859-0.04%
2019/04/08158.0000.0058.3016,8250.01%
2019/04/02558.0000.0058.0056,7240.07%
2019/03/2900.00257.7557.80-26,502-0.03%
2019/03/2700.00456.9857.00-46,540-0.06%
2019/03/2600.00256.9057.00-26,554-0.03%
2019/03/25155.2000.0056.1016,5250.02%
2019/03/21156.1000.0056.2016,5080.02%
2019/03/20156.3000.0056.6016,5090.02%
2019/03/1800.00157.1057.20-16,516-0.02%
2019/03/1500.00456.8357.00-46,481-0.06%
2019/03/1400.00156.6056.30-16,401-0.02%
2019/03/11355.83156.0055.8026,6060.03%
2019/03/06156.3000.0056.3016,8020.01%
2019/03/04156.3000.0056.6016,8440.01%
2019/02/26257.10157.2056.9016,7310.01%
2019/02/2500.00257.2057.30-26,687-0.03%
2019/02/22155.80255.8056.00-16,629-0.02%
2019/02/21356.2700.0056.2036,5780.05%
2019/02/2000.00756.7057.10-76,542-0.11%
2019/02/18556.1000.0056.0056,5210.08%
2019/02/1400.000.157.0057.00-0.16,5150.00%
2019/02/1300.002055.8056.20-206,424-0.31%
2019/02/1200.00256.6056.80-26,353-0.03%
2019/02/112056.7000.0056.50206,2890.32%
2019/01/285055.80255.7055.90486,1190.78%
2019/01/2400.00255.3055.50-26,019-0.03%
2019/01/2100.00155.4055.20-15,992-0.02%
2019/01/1800.00555.5055.50-55,901-0.08%
2019/01/1700.00655.2055.20-65,913-0.10%
2019/01/1600.00754.8454.80-75,768-0.12%
2019/01/15153.201253.6553.80-115,478-0.20%
2019/01/14553.0000.0053.1055,4190.09%
2019/01/09252.9000.0053.1025,4150.04%
2019/01/0800.00152.9052.80-15,370-0.02%
2019/01/07152.70152.6052.5005,3620.00%
2019/01/04151.6000.0052.0015,3410.02%
2019/01/0300.00252.3052.50-25,573-0.04%
2019/01/02152.5000.0052.1015,6070.02%
2018/12/2800.00452.3352.70-45,630-0.07%
2018/12/240.151.8000.0051.800.15,7250.00%
2018/12/2000.00551.6451.70-55,791-0.09%
2018/12/1900.00350.8051.20-35,708-0.05%
2018/12/1800.00650.5050.50-65,712-0.11%
2018/12/1700.00151.2050.90-15,801-0.02%
2018/12/140.350.80151.0050.80-0.75,826-0.01%
2018/12/1300.00151.1051.10-15,857-0.02%
2018/12/1200.00650.4050.50-66,008-0.10%
2018/12/1100.00349.9050.10-36,030-0.05%
2018/12/06548.9100.0048.8056,3340.08%
2018/12/05549.55549.8049.7506,3620.00%
2018/12/04150.6000.0050.3016,4790.02%
2018/12/03650.55750.2450.30-16,487-0.02%
2018/11/3000.00249.5049.95-26,504-0.03%
2018/11/28849.1100.0049.4086,6240.12%
2018/11/26148.90249.4549.00-16,581-0.02%
2018/11/2300.00249.1548.90-26,567-0.03%
2018/11/22448.69148.8548.5536,6250.05%
2018/11/21148.6000.0049.0516,7130.01%
2018/11/20149.2000.0049.3016,7420.01%
2018/11/1600.00649.4549.45-66,734-0.09%
2018/11/155.248.6600.0048.855.26,7200.08%
2018/11/1400.00549.5049.50-56,680-0.07%
2018/11/13748.6900.0048.7076,6420.11%
2018/11/1200.00249.6549.50-26,679-0.03%
2018/11/09248.85349.8049.40-16,724-0.01%
2018/11/0800.00750.0050.00-76,750-0.10%
2018/11/070.249.80249.7549.90-1.86,749-0.03%
2018/11/0200.00149.2049.60-16,864-0.01%
2018/11/0100.00149.2049.20-16,840-0.01%
2018/10/31348.1000.0048.8536,8670.04%
2018/10/26347.5300.0047.5036,8800.04%
2018/10/25247.50147.7047.5016,8640.01%
2018/10/2400.00148.0548.40-16,789-0.01%
2018/10/23148.2000.0048.0016,9520.01%
2018/10/22147.6000.0047.7517,1340.01%
2018/10/19247.8800.0047.9027,2080.03%
2018/10/185.248.7000.0048.655.27,1600.07%
2018/10/17148.95148.9549.0007,2090.00%
2018/10/16148.55148.4048.4007,1970.00%
2018/10/15148.4500.0048.4517,1920.01%
2018/10/12348.63149.2549.1527,1790.03%
2018/10/11948.92149.0548.8087,1390.11%
2018/10/09150.60451.1350.60-36,880-0.04%
2018/10/08150.70550.8050.70-46,819-0.06%
2018/10/05451.0500.0050.5046,7930.06%
2018/10/04151.8000.0051.5016,7490.01%
2018/10/01253.65153.5053.3016,8280.01%
2018/09/2500.00152.8053.00-17,033-0.01%
2018/09/2000.00352.2052.20-37,003-0.04%
2018/09/1900.00153.0053.00-17,061-0.01%
2018/09/1800.00153.1052.80-17,093-0.01%
2018/09/1400.00152.3052.00-16,958-0.01%
2018/09/1300.00551.5651.70-56,860-0.07%
2018/09/10249.60449.3349.60-26,753-0.03%
2018/09/071850.19350.6050.10156,8530.22%
2018/09/061150.69150.6050.70106,8170.15%
2018/09/05651.70551.7051.6016,6960.01%
2018/09/03552.3000.0052.2056,6650.08%
2018/08/31252.7000.0052.8026,7290.03%
2018/08/30253.0000.0053.2026,7300.03%
2018/08/29153.60353.6053.50-26,816-0.03%
2018/08/2800.00352.4353.00-36,879-0.04%
2018/08/27151.8000.0051.7017,1060.01%
2018/08/24252.0000.0051.9027,2880.03%
2018/08/2300.00152.2052.20-17,454-0.01%
2018/08/21152.1000.0052.5017,5440.01%
2018/08/2000.00352.5052.20-37,623-0.04%
2018/08/1700.00452.2052.20-47,680-0.05%
2018/08/16151.5000.0051.4017,6560.01%
2018/08/15351.70251.9051.8017,7840.01%
2018/08/14551.9000.0051.7057,9400.06%
2018/08/131152.00452.0051.8077,9710.09%
2018/08/101052.6000.0052.60107,9100.13%
2018/08/09152.70152.9052.6007,9460.00%
2018/08/0800.00353.1053.10-37,958-0.04%
2018/08/0700.00052.7052.6008,0220.00%
2018/08/03152.3000.0052.6018,2500.01%
2018/08/02152.5000.0052.3018,2560.01%
2018/08/01453.0000.0053.3048,3390.05%
2018/07/31252.35452.4552.90-28,367-0.02%
2018/07/30452.28352.5752.5018,3300.01%
2018/07/27755.57555.7255.6028,2180.02%
2018/07/2600.00355.5055.50-38,111-0.04%
2018/07/2500.00255.0055.20-28,032-0.02%
2018/07/2300.00154.2054.50-17,992-0.01%
2018/07/19454.40554.5054.60-17,893-0.01%
2018/07/18153.80253.7054.00-17,887-0.01%
2018/07/1700.00253.1553.20-27,853-0.03%
2018/07/13352.2000.0052.4037,9400.04%
2018/07/12451.9000.0051.9048,0780.05%
2018/07/10152.4000.0052.6018,2720.01%
2018/07/0900.00352.2052.20-38,343-0.04%
2018/07/06651.67251.6551.7048,4340.05%
2018/07/04452.1500.0051.9048,3640.05%
2018/07/03252.50152.5052.4018,3210.01%
2018/06/28352.6700.0052.8038,1660.04%
2018/06/27153.1000.0053.0018,0910.01%
2018/06/26153.2000.0053.2018,0890.01%
2018/06/21454.2300.0054.0048,1330.05%
2018/06/20153.1000.0054.0018,1360.01%
2018/06/19253.5500.0053.5028,0980.02%
2018/06/15954.2300.0053.9098,0060.11%
2018/06/14154.70954.7754.50-87,758-0.10%
2018/06/13955.24655.2055.2037,6790.04%
2018/06/12255.0000.0054.9027,7030.03%
2018/06/11555.4800.0055.3057,5850.07%
2018/06/08256.30456.3856.20-27,453-0.03%
2018/06/070.357.00256.9057.00-1.77,364-0.02%
2018/06/06256.801357.0257.20-117,336-0.15%
2018/06/05856.86157.1057.0077,2380.10%
2018/06/041556.65856.2957.5077,1310.10%
2018/06/011554.04954.8455.1066,8380.09%
2018/05/31353.0000.0053.0036,6120.05%
2018/05/30253.4000.0053.4026,4410.03%
2018/05/2800.00154.1053.60-16,449-0.02%
2018/05/25653.4000.0053.4066,4460.09%
2018/05/24353.40253.5053.5016,3720.02%
2018/05/23453.40253.6553.0026,4280.03%
2018/05/221654.642154.8955.00-56,283-0.08%
2018/05/21152.9000.0052.9016,1740.02%
2018/05/171053.18253.1552.9086,2650.13%
2018/05/1600.00252.3052.60-26,237-0.03%
2018/05/15151.6000.0052.5016,2620.02%
2018/05/141251.98251.7052.10106,3210.16%
2018/05/1100.00153.1053.10-16,128-0.02%
2018/05/1000.00353.0052.90-36,085-0.05%
2018/05/091252.3400.0052.40126,0610.20%
2018/05/08252.90152.8052.8015,9860.02%
2018/05/076.253.3000.0053.106.25,9600.10%
2018/05/031952.9600.0052.70195,9750.32%
2018/05/02154.2000.0053.6015,9180.02%
2018/04/30154.00554.1054.10-45,901-0.07%
2018/04/271.254.13154.3054.000.25,8890.00%
2018/04/26254.1500.0054.1025,9120.03%
2018/04/25154.3000.0054.2015,9730.02%
2018/04/24554.60154.3054.3046,0500.07%
2018/04/23154.0000.0054.1016,0670.02%
2018/04/20154.90154.5054.0006,0730.00%
2018/04/19154.60154.8054.9006,0370.00%
2018/04/18853.40153.4053.2076,0000.12%
2018/04/17954.1000.0053.8095,9090.15%
2018/04/16755.1400.0055.1075,8140.12%
2018/04/13856.3600.0056.1085,8100.14%
2018/04/12757.1700.0056.8075,6910.12%
2018/04/10257.7000.0057.7025,7080.04%
2018/04/090.358.4000.0058.000.35,8160.01%
2018/04/03158.3000.0058.3015,7610.02%
2018/03/31159.3000.0059.1015,8290.02%
2018/03/30259.05159.2058.8015,8350.02%
2018/03/29158.9000.0058.8015,7990.02%
2018/03/28259.2000.0059.2025,7010.04%
2018/03/27659.6500.0059.8065,6290.11%
2018/03/20260.9000.0060.8025,5860.04%
2018/03/1900.00160.9061.00-15,695-0.02%
2018/03/163760.1900.0060.30375,7460.64%
2018/03/12159.801059.8060.00-96,021-0.15%
2018/03/01558.9000.0058.8057,0680.07%
2018/02/26359.8000.0059.7037,0230.04%
2018/02/23259.60159.6059.6017,1380.01%
2018/02/21559.7000.0059.5057,3120.07%
2018/02/09859.19458.2559.2047,3330.05%
2018/02/08259.5500.0059.5027,3870.03%
2018/02/07360.5300.0059.4037,9800.04%
2018/02/06160.8000.0060.0017,9040.01%
2018/02/05562.9400.0062.9057,7330.06%
2018/02/0100.00164.7064.00-17,677-0.01%
2018/01/31363.5000.0063.5037,6840.04%
2018/01/3000.00164.1063.70-17,633-0.01%
2018/01/2900.00164.5064.50-17,601-0.01%
2018/01/2600.000.164.4064.40-0.17,5890.00%
2018/01/23164.5000.0064.2017,4600.01%
2018/01/19264.2000.0065.0027,3490.03%
2018/01/1800.00364.3064.60-37,260-0.04%
2018/01/1700.00264.0063.70-27,178-0.03%
2018/01/1600.001162.9863.40-117,125-0.15%
2018/01/1500.00462.6062.80-47,075-0.06%
2018/01/1200.00162.4062.20-17,113-0.01%
2018/01/11161.4000.0062.1017,1290.01%
2018/01/1000.002.162.0061.90-2.17,126-0.03%
2018/01/09461.6300.0061.5047,1150.06%
2018/01/08461.8000.0062.6047,2260.06%
2018/01/05562.3600.0061.8057,1980.07%
2018/01/03161.80662.6762.60-57,163-0.07%
2018/01/02161.8000.0061.9017,0480.01%
輝達GB200量產預備 法人：散熱族群可望搶先受惠UDN聯合新聞網－12天前
輝達（NVIDIA）備受矚目的GB200 AI伺服器準備量產，法人看好散熱族群處於產業鏈上游，可望比鴻海、廣達等代工廠搶......詳全文
廣達營收下滑12% 全年仍有看頭UDN聯合新聞網－12天前
廣達昨（8）日公布10月營收1,358.93億元，為同期新高，月減12.4%、年增48.7%。廣達累計前十個月營收1.1......詳全文
業績強勢股躍交投新寵 材料、博智等有望率先突圍UDN聯合新聞網－13天前
美國總統候選人川普當選機率大增，台股在大選前出現拉回修正，但三大法人已乘機進場撿便宜，鎖定廣達（2382）、智邦（2345）、英業達（2356）等營收創新高個股，將在選後挾基本面優勢率先突圍而出。...詳全文
廣達 相關文章