• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)
可現股當沖
  • 股價
    189.35
  • 漲跌
    ▼2.10
  • 漲幅
    -1.10%
  • 成交量
    15,823張
  • 產業
    上市

  • 3783人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
元大台灣50 (0050)籌碼相關－兆豐-來福 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

兆豐-來福 券商分點個股進出

兆豐-來福 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
2024/11/2134.8188.9600.00189.3534.811,9530.29%
2024/11/2011.1192.7000.00191.4511.111,7760.09%
2024/11/191190.905.2192.17192.25-4.211,771-0.04%
2024/11/184.3190.012189.85189.652.311,8240.02%
2024/11/152.1192.261192.00192.351.111,7560.01%
2024/11/147.5191.352190.80191.005.511,8530.05%
2024/11/130.6193.4000.00192.750.611,8420.00%
2024/11/126.9195.017.5194.43194.00-0.612,0000.00%
2024/11/110.6197.660.4197.76199.100.211,7440.00%
2024/11/080199.003.5199.47199.00-3.411,831-0.03%
2024/11/070.3197.351.1196.90197.45-0.912,006-0.01%
2024/11/061.1196.5323197.62195.20-21.912,212-0.18%
2024/11/052193.652.3193.95193.65-0.212,4630.00%
2024/11/040.2191.555.2192.23192.95-513,347-0.04%
2024/11/0114.6188.582188.70190.5012.614,1480.09%
2024/10/300.7193.2200.00191.800.714,3150.00%
2024/10/293.5191.244190.46191.50-0.514,3130.00%
2024/10/282.1196.431198.00196.051.114,0600.01%
2024/10/251.1196.011196.15196.40014,0870.00%
2024/10/243.1195.852195.39194.801.114,0420.01%
2024/10/235.1195.811.4195.87196.003.814,3390.03%
2024/10/222.7196.191.1196.82197.301.614,3900.01%
2024/10/219199.022.2199.26198.056.814,6020.05%
2024/10/184.1199.507.2199.33198.10-3.214,655-0.02%
2024/10/179192.000.8192.88193.308.314,4150.06%
2024/10/166.8193.257.4193.74193.00-0.614,4980.00%
2024/10/153194.142.4194.83196.400.714,4220.00%
2024/10/142.2192.103191.68192.30-0.914,339-0.01%
2024/10/1112192.523.3191.61192.158.714,4070.06%
2024/10/090189.507.2189.68189.00-7.214,365-0.05%
2024/10/080.2186.2115.1186.38187.25-14.914,296-0.10%
2024/10/078.1187.252188.05188.156.114,3960.04%
2024/10/041.2184.093183.77183.60-1.814,461-0.01%
2024/10/012.5183.671184.20183.601.514,4750.01%
2024/09/3011.4185.382.6186.48183.958.914,5290.06%
2024/09/270189.200.5191.00188.90-0.514,4180.00%
2024/09/260.1189.153.2189.39189.30-3.214,319-0.02%
2024/09/250.2187.515.6187.55187.75-5.414,162-0.04%
2024/09/242.2182.531.1184.88185.001.114,0370.01%
2024/09/231183.251183.50183.25013,9750.00%
2024/09/200.1182.8913.2183.37182.45-1313,992-0.09%
2024/09/1900.000.1179.50180.15-0.113,9820.00%
2024/09/182.7177.810.1178.75177.852.614,0670.02%
2024/09/161.3179.085.2179.13178.75-3.914,084-0.03%
2024/09/130.1179.150.3178.20178.40-0.214,1740.00%
2024/09/120178.207177.44178.30-714,521-0.05%
2024/09/111172.001172.40171.85014,3680.00%
2024/09/102.3172.600.1172.75172.352.214,4200.02%
2024/09/0918.9170.7200.00172.0518.914,3730.13%
2024/09/061174.539.1174.27174.75-8.114,389-0.06%
2024/09/0514.7173.1910173.61172.304.714,3720.03%
2024/09/0427.9172.206171.87171.2521.914,4060.15%
2024/09/030.1180.3700.00180.050.114,0220.00%
2024/09/020.5182.240.1181.83180.850.414,1460.00%
2024/08/301181.350180.95181.35114,0880.01%
2024/08/291.5180.5400.00180.501.514,0860.01%
2024/08/280180.722181.95183.00-214,056-0.01%
2024/08/270.2180.1800.00180.450.214,1020.00%
2024/08/261.2183.031181.40181.250.214,1680.00%
2024/08/234179.443180.57180.95114,0910.01%
2024/08/221.3180.9400.00180.851.314,0510.01%
2024/08/210.8182.272.2182.52181.80-1.414,058-0.01%
2024/08/201.1184.270.1185.00183.75113,9240.01%
2024/08/190.7184.250.1183.75183.650.613,8450.00%
2024/08/161183.0059.2182.83183.40-58.213,796-0.42%
2024/08/153.4179.8923.1179.88179.35-19.713,649-0.14%
2024/08/141180.805.6180.91180.75-4.613,570-0.03%
2024/08/130.6178.793.9178.56178.50-3.313,336-0.02%
2024/08/121.4178.8537.5178.86178.05-36.113,356-0.27%
2024/08/091.5175.273.3175.93175.85-1.813,306-0.01%
2024/08/085170.582170.45170.55313,0460.02%
2024/08/0711.9171.855.3173.09174.156.612,7680.05%
2024/08/0677.5166.118166.70167.5069.512,3990.56%
2024/08/0534.3162.3312161.25158.7522.311,4320.19%
2024/08/0238.5176.913175.03174.7035.510,6090.33%
2024/08/0119.6183.854184.80184.0015.610,2190.15%
2024/07/3120.2178.9800.00180.8520.210,1280.20%
2024/07/301.6178.230.1181.00180.601.510,0710.01%
2024/07/290.1181.341.1180.94180.60-19,957-0.01%
2024/07/2628.9178.565178.85179.0023.99,8660.24%
2024/07/236.4184.4600.00186.306.49,5620.07%
2024/07/2216.9184.0443.5181.22180.70-26.69,450-0.28%
2024/07/1914.1187.369.1187.31186.2559,1750.06%
2024/07/186.7189.580.1190.00190.606.79,0290.07%
2024/07/174195.1300.00194.1048,8210.05%
2024/07/162.3197.8400.00196.852.38,7330.03%
2024/07/150.7197.562197.00196.70-1.39,019-0.01%
2024/07/1220.8197.4400.00196.3520.88,9650.23%
2024/07/110.1202.470.2201.44202.75-0.18,8570.00%
2024/07/100.4197.242197.60198.35-1.68,971-0.02%
2024/07/094.2197.641197.80197.653.28,9830.04%
2024/07/0800.002.1197.80197.85-2.18,823-0.02%
2024/07/053.2192.080.5192.20191.802.78,6060.03%
2024/07/0400.001.1191.48192.50-1.18,531-0.01%
2024/07/0300.001.4187.00187.60-1.48,456-0.02%
2024/07/020.5185.020.2185.40185.350.38,4430.00%
2024/07/010.1186.701.7187.89186.60-1.78,429-0.02%
2024/06/280.2186.580.1186.75186.450.28,4290.00%
2024/06/270.1184.300.1183.95185.3008,4490.00%
2024/06/260.2185.200.1185.35185.350.18,4760.00%
2024/06/252.3182.893181.50183.90-0.78,380-0.01%
2024/06/2411.4184.001184.20184.0010.48,2360.13%
2024/06/211.3187.860.2187.50188.601.18,1250.01%
2024/06/204.7188.521188.10189.753.78,0980.05%
2024/06/194187.705.1186.95187.95-1.18,022-0.01%
2024/06/181182.253183.00183.00-27,932-0.03%
2024/06/170.6179.302180.05180.00-1.47,990-0.02%
2024/06/140.7178.231.8179.44180.00-1.17,998-0.01%
2024/06/130.3179.571179.20178.95-0.78,188-0.01%
2024/06/121176.190.1175.25176.400.98,0630.01%
2024/06/110.8173.541.2173.22173.30-0.38,0750.00%
2024/06/071.8172.8500.00172.851.88,1080.02%
2024/06/064173.903.7173.70174.200.38,2390.00%
2024/06/050.1166.993.2168.02168.45-3.18,172-0.04%
2024/06/044167.0000.00166.8548,5780.05%
2024/06/030.1168.0015.3168.60169.55-15.18,939-0.17%
2024/05/3110.1166.8100.00166.0010.19,0650.11%
2024/05/303.3168.280168.15167.903.39,2000.04%
2024/05/292.1171.571170.60170.851.19,4510.01%
2024/05/280172.801.9172.98173.20-1.89,482-0.02%
2024/05/271.1173.1800.00172.951.19,5040.01%
2024/05/240.2170.2400.00170.600.29,5090.00%
2024/05/230.1170.733170.40171.30-2.99,611-0.03%
2024/05/223169.409.3168.51170.00-6.39,831-0.06%
2024/05/210.6166.351166.50167.00-0.49,9290.00%
2024/05/201166.3100.00167.20110,0290.01%
2024/05/170.6166.991167.05167.25-0.410,1380.00%
2024/05/163.1168.230167.30167.453.110,2100.03%
2024/05/150166.430166.35166.65010,3020.00%
2024/05/140.1163.271.1163.49164.40-110,754-0.01%
2024/05/131163.643.1163.34163.30-2.110,911-0.02%
2024/05/100.1161.6210.6161.00161.65-10.610,908-0.10%
2024/05/091.5160.731160.80160.500.510,8870.00%
2024/05/080.1160.108.3160.02160.70-8.210,915-0.07%
2024/05/070.1159.9500.00160.100.110,9750.00%
2024/05/060.1159.455159.73159.20-4.911,315-0.04%
2024/05/031156.8500.00156.95111,4350.01%
2024/05/020.8156.2900.00156.150.811,7750.01%
2024/04/300158.7000.00158.25011,9070.00%
2024/04/290157.929.3158.70158.80-9.311,948-0.08%
2024/04/262.1155.804156.24156.00-212,035-0.02%
2024/04/253.5153.6600.00153.503.512,3720.03%
2024/04/242.1156.0914156.16156.35-11.912,412-0.10%
2024/04/231.1151.922151.98151.90-0.912,890-0.01%
2024/04/221.2151.036.4151.19150.45-5.213,165-0.04%
2024/04/1924.2150.715150.50150.9019.213,2140.15%
2024/04/180.2156.4800.00158.950.212,8160.00%
2024/04/170.1156.212156.60157.40-1.912,800-0.01%
2024/04/165155.402.7155.33155.652.312,7840.02%
2024/04/150.8160.341.3160.10160.00-0.512,6010.00%
2024/04/1200.001162.10162.10-112,626-0.01%
2024/04/112.2162.090.2162.40162.50212,5960.02%
2024/04/100.6162.7300.00163.000.612,6000.01%
2024/04/090.1162.806160.46163.25-5.912,737-0.05%
2024/04/080.2158.804159.30159.45-3.812,701-0.03%
2024/04/030.9158.2100.00158.550.912,8250.01%
2024/04/020159.302.3159.58159.65-2.312,995-0.02%
2024/04/011.2157.7900.00157.401.213,3720.01%
2024/03/280.7156.9900.00156.900.713,5670.00%
2024/03/270.1157.291157.70157.65-0.913,618-0.01%
2024/03/260.1158.040.1157.60157.60013,6340.00%
2024/03/250.1157.301.7157.20157.50-1.713,636-0.01%
2024/03/2211.6157.6011156.82157.200.613,5860.00%
2024/03/211156.256.4156.85157.40-5.413,584-0.04%
2024/03/201.3153.632.1154.52153.20-0.813,558-0.01%
2024/03/190.5153.3500.00154.050.513,9240.00%
2024/03/180.2153.4800.00154.400.213,8300.00%
2024/03/152.5154.010.5154.15153.001.913,6230.01%
2024/03/140.6155.033.1155.24155.10-2.513,532-0.02%
2024/03/130155.852.3155.42155.25-2.313,611-0.02%
2024/03/120.2152.532.4152.73154.50-2.213,443-0.02%
2024/03/110.9152.926.6153.45152.90-5.713,318-0.04%
2024/03/084.1155.072.3155.13154.451.813,1810.01%
2024/03/074152.4517152.22152.30-1312,772-0.10%
2024/03/060.2147.352.3148.45148.85-2.112,366-0.02%
2024/03/052148.0817148.45148.15-1512,273-0.12%
2024/03/040.2146.9311.1146.69146.95-10.912,111-0.09%
2024/03/011.2142.940.1143.15142.801.211,8650.01%
2024/02/290.7142.961.2143.07143.30-0.511,8770.00%
2024/02/271143.152.1143.50143.35-1.111,985-0.01%
2024/02/261.7143.672.2143.96143.95-0.511,9900.00%
2024/02/2300.000.2143.60143.75-0.211,9290.00%
2024/02/220142.401.2142.76142.80-1.112,083-0.01%
2024/02/210.7141.361141.20141.20-0.312,0220.00%
2024/02/200.1141.100.2141.65141.65-0.112,3010.00%
2024/02/190.9140.830.4141.00141.100.512,3850.00%
2024/02/161.3141.310.2141.90141.301.112,6150.01%
2024/02/1522.2142.3778.2142.18142.35-5612,656-0.44%
2024/02/051.2135.464.9135.86135.95-3.812,384-0.03%
2024/02/020134.854.2134.94135.10-4.212,168-0.03%
2024/02/011.9133.926.4133.94134.35-4.512,124-0.04%
2024/01/314.3134.471.4134.73134.352.912,1690.02%
2024/01/300.5136.400.9136.28136.15-0.312,1650.00%
2024/01/290135.9014.9136.19136.50-14.912,271-0.12%
2024/01/260.5135.602.3135.58135.65-1.811,972-0.02%
2024/01/250.1135.4613.7135.37135.65-13.511,872-0.11%
2024/01/240.5134.050.2134.09134.000.311,5110.00%
2024/01/230133.9015.1133.93134.05-15.111,454-0.13%
2024/01/221.2133.515134.07133.80-3.811,491-0.03%
2024/01/192131.531132.15132.90111,3440.01%
2024/01/182128.100128.15128.30211,2760.02%
2024/01/177.8127.757127.67127.450.811,2250.01%
2024/01/164.6131.731131.75131.653.610,7390.03%
2024/01/153.2133.5100.00133.003.210,5070.03%
2024/01/122.5132.7500.00132.652.510,3780.02%
2024/01/1100.004.1133.09132.85-4.110,400-0.04%
2024/01/101.9132.382.3132.52132.30-0.410,4660.00%
2024/01/0900.001.5133.47133.00-1.510,467-0.01%
2024/01/081.4132.954.9132.95132.75-3.510,501-0.03%
2024/01/051.8132.2300.00132.151.810,4510.02%
2024/01/040.1132.5700.00132.500.110,6230.00%
2024/01/0311.9132.702132.90132.559.910,7710.09%
2024/01/021.1134.961134.90134.900.110,6270.00%
2023/12/293.6135.731135.60135.452.610,5970.02%
2023/12/280.5135.758.5135.81135.75-7.910,564-0.08%
2023/12/270.1135.0513.7135.36135.75-13.610,401-0.13%
2023/12/2640133.652134.28134.253810,0100.38%
2023/12/250133.400.1133.55133.5009,8220.00%
2023/12/2200.000132.75132.9509,7960.00%
2023/12/212.6132.4300.00132.602.69,8600.03%
2023/12/205.2133.561133.60133.754.29,8370.04%
2023/12/1910.6133.000.1133.20133.4010.59,8850.11%
2023/12/180.6133.5550133.70133.90-49.410,144-0.49%
2023/12/152.1133.872.4134.02133.70-0.310,1320.00%
2023/12/1452.1133.113.1133.19133.15499,8930.49%
2023/12/130.5131.4510131.50131.55-9.59,477-0.10%
2023/12/1211131.8100.00131.50119,5240.12%
2023/12/110.6131.040.2131.10131.200.49,5520.00%
2023/12/080.3131.156131.31131.05-5.79,554-0.06%
2023/12/075.8130.0500.00130.005.89,3800.06%
2023/12/061130.8000.00130.8019,4710.01%
2023/12/054.7130.3400.00130.354.79,4450.05%
2023/12/040.7131.296.2131.45131.30-5.59,459-0.06%
2023/12/010.2131.104131.40131.80-3.89,507-0.04%
2023/11/300131.2500.00131.3509,4790.00%
2023/11/290.1131.200.1131.65131.1509,3540.00%
2023/11/280.1130.382130.50131.25-1.99,295-0.02%
2023/11/270.7130.3600.00130.350.79,2080.01%
2023/11/240.4131.200131.35131.200.49,1470.00%
2023/11/221.7131.311.2131.22131.350.59,0020.01%
2023/11/210.1132.4020.7132.45132.55-20.69,018-0.23%
2023/11/200.7130.762130.68130.95-1.38,657-0.01%
2023/11/173131.307131.25131.00-48,625-0.05%
2023/11/160130.301.2130.53130.60-1.28,234-0.01%
2023/11/152.4130.695.1130.78130.55-2.78,096-0.03%
2023/11/140.1128.9920.6129.32129.00-20.47,843-0.26%
2023/11/132129.566.8129.31128.70-4.87,669-0.06%
2023/11/101.3126.630.1126.65126.751.17,5480.02%
2023/11/0900.001.2127.03127.25-1.27,601-0.02%
2023/11/080.2126.581.5127.13127.20-1.37,872-0.02%
2023/11/071.1126.491126.50126.500.17,8160.00%
2023/11/0611126.935.3126.93126.555.77,8880.07%
2023/11/030.1125.1557.2124.97125.45-57.17,684-0.74%
2023/11/020124.355.1124.07124.50-5.17,713-0.07%
2023/11/010.7122.0000.00121.750.77,6260.01%
2023/10/313.1121.5800.00121.153.17,6660.04%
2023/10/307.4122.0200.00122.007.47,6860.10%
2023/10/272122.4000.00122.3027,6080.03%
2023/10/2664.7121.822121.95121.7562.77,6610.82%
2023/10/250.2124.331.1124.78124.20-0.97,340-0.01%
2023/10/244.5123.2300.00123.954.57,3400.06%
2023/10/236123.9319123.60123.85-137,293-0.18%
2023/10/202.4125.0500.00125.402.47,2760.03%
2023/10/191125.002124.65124.85-17,364-0.01%
2023/10/184.2124.9500.00124.804.27,4470.06%
2023/10/172126.993126.80126.55-17,349-0.01%
2023/10/163.6125.950.6126.02126.2537,4740.04%
2023/10/130.4126.852126.68126.95-1.67,526-0.02%
2023/10/126127.001.3126.91127.304.87,6740.06%
2023/10/1112126.00237126.14126.25-2257,681-2.93% 大賣/鉅額交易
2023/10/061124.140.2124.15124.100.87,7180.01%
2023/10/0510123.291122.80123.6597,6940.12%
2023/10/047.7121.7919121.91121.90-11.37,701-0.15%
2023/10/032.2123.9000.00123.502.27,6450.03%
2023/10/0223.2123.903124.27124.2520.27,6940.26%
2023/09/281.3122.941122.40122.650.37,8590.00%
2023/09/2737.2122.1334.2121.95122.1537,8490.04%
2023/09/262.3122.5100.00122.102.37,8350.03%
2023/09/2500.005123.65123.55-57,778-0.06%
2023/09/225.6122.4000.00122.655.67,8290.07%
2023/09/21230.5123.0300.00122.75230.57,7652.97% 大買/鉅額交易
2023/09/202.9124.664124.65124.75-1.17,507-0.02%
2023/09/190.6125.560.2125.65125.450.57,5180.01%
2023/09/184.5126.1710126.00126.00-5.57,574-0.07%
2023/09/1512.2127.0357.5126.93127.35-45.37,899-0.57%
2023/09/140126.750.4126.70126.95-0.47,912-0.01%
2023/09/130125.0000.00125.2007,8920.00%
2023/09/120124.905124.87125.05-57,959-0.06%
2023/09/114.9123.7400.00123.804.98,0990.06%
2023/09/083.4124.0200.00124.303.48,0730.04%
2023/09/072.5125.0100.00124.852.58,3710.03%
2023/09/060.3126.372.1126.33126.00-1.88,506-0.02%
2023/09/050.2126.304126.25126.45-3.88,477-0.05%
2023/09/040125.9500.00126.7508,5020.00%
2023/09/010.2125.657125.70125.90-6.88,646-0.08%
2023/08/313.3125.9000.00125.703.38,7050.04%
2023/08/300126.711.2126.93126.60-1.28,738-0.01%
2023/08/295126.051.1125.37126.053.98,7740.04%
2023/08/280.1125.100.3125.00125.35-0.28,7310.00%
2023/08/257.8124.8800.00124.557.88,8060.09%
2023/08/2410127.002.5126.79127.007.68,8900.09%
2023/08/230.2125.0000.00124.850.29,0200.00%
2023/08/220124.0500.00124.0009,3030.00%
2023/08/2110.2123.542123.20123.008.29,4330.09%
2023/08/187.1123.8600.00123.857.19,4470.08%
2023/08/1711.7123.4200.00124.6011.79,5250.12%
2023/08/1613.8123.840.1123.90124.0513.79,6640.14%
2023/08/150.6125.148.1125.24124.70-7.59,931-0.08%
2023/08/1440.4124.8500.00124.5040.410,1730.40%
2023/08/1116.9126.4900.00126.3016.910,2320.16%
2023/08/107126.501.1126.47126.40610,2350.06%
2023/08/090.4127.371127.15127.20-0.610,122-0.01%
2023/08/084.7127.0900.00127.004.710,1240.05%
2023/08/070.5128.4600.00128.500.510,0100.00%
2023/08/041.9127.1000.00127.251.910,0020.02%
2023/08/023.3127.834128.35127.85-0.79,967-0.01%
2023/08/014.4129.451129.50129.453.49,8670.03%
2023/07/311.8129.601128.51128.800.79,8300.01%
2023/07/280.3129.5100.00129.500.39,7710.00%
2023/07/272.1129.391.4129.46129.500.89,7950.01%
2023/07/260.2128.9500.00128.500.29,8140.00%
2023/07/2500.000.4128.85128.85-0.49,8350.00%
2023/07/241.3127.500.2127.20127.251.19,8770.01%
2023/07/214126.901127.10127.2039,9300.03%
2023/07/200.2129.8600.00129.350.210,0260.00%
2023/07/191.6128.961129.75128.750.610,0730.01%
2023/07/181.1130.001130.50129.850.19,9150.00%
2023/07/171.2132.020.8132.05132.000.49,8410.00%
2023/07/1400.009.3132.18132.25-9.39,716-0.10%
2023/07/133131.283.6131.71130.90-0.69,551-0.01%
2023/07/120129.301129.10129.45-19,385-0.01%
2023/07/110.3128.821128.40129.20-0.79,379-0.01%
2023/07/101.6127.996127.32127.45-4.49,413-0.05%
2023/07/071.8127.4700.00127.701.89,3300.02%
2023/07/064128.7000.00127.9049,2960.04%
2023/07/050.1130.801131.10130.80-0.99,086-0.01%
2023/07/040.7130.811130.80131.00-0.39,0750.00%
2023/07/031.2129.991.2130.64130.7009,1060.00%
2023/06/300.6128.850.4128.55129.100.39,2450.00%
2023/06/291129.1000.00129.0519,3180.01%
2023/06/2813.2129.0400.00129.1013.29,2740.14%
2023/06/271.5129.0000.00128.901.59,3420.02%
2023/06/260.5129.9000.00129.750.59,4100.01%
2023/06/211.3130.3600.00130.551.39,5110.01%
2023/06/201.7130.602.5130.96130.55-0.89,327-0.01%
2023/06/190.3131.070.6131.20131.25-0.49,4550.00%
2023/06/160.1131.430.1131.25131.5509,4160.00%
2023/06/151.1131.844.2131.92131.90-39,414-0.03%
2023/06/140131.3500.00131.5009,4110.00%
2023/06/130130.906131.61131.55-69,559-0.06%
2023/06/120.6128.894129.00129.00-3.49,371-0.04%
2023/06/094.1127.854127.84127.800.19,3260.00%
2023/06/082.2127.030.5127.75126.851.79,5450.02%
2023/06/073127.801.3127.94128.101.79,6790.02%
2023/06/063.2126.854127.23126.70-0.89,532-0.01%
2023/06/054.2126.6400.00126.354.29,5250.04%
2023/06/022126.983126.72126.75-19,543-0.01%
2023/06/014.1125.0200.00125.154.19,5670.04%
2023/05/310.1125.7000.00126.150.19,5540.00%
2023/05/302.3126.675.1126.95126.75-2.89,464-0.03%
2023/05/290.1126.7910.5126.70126.75-10.49,386-0.11%
2023/05/260125.706.2125.68125.95-6.29,236-0.07%
2023/05/2500.001.1122.66123.05-1.18,943-0.01%
2023/05/240.4121.3600.00121.600.48,9340.00%
2023/05/230.3122.040.3122.10122.2008,8260.00%
2023/05/221.3122.231.2122.29122.300.18,7180.00%
2023/05/191.1122.452.2122.54122.50-1.28,549-0.01%
2023/05/180121.773.1121.98122.15-3.18,164-0.04%
2023/05/1700.0012120.23120.55-128,002-0.15%
2023/05/160.3117.803118.15118.60-2.77,695-0.03%
2023/05/152.3117.022117.10117.200.37,6280.00%
2023/05/121.1116.8800.00117.201.17,6630.01%
2023/05/111.2117.6000.00117.551.27,6800.02%
2023/05/103.6117.9200.00117.803.67,7680.05%
2023/05/0900.000.1118.55118.90-0.17,8380.00%
2023/05/081.1118.562118.73118.55-0.97,983-0.01%
2023/05/050.4117.851117.80117.80-0.68,041-0.01%
2023/05/041116.802.1117.24117.50-1.18,263-0.01%
2023/05/030.2117.2500.00117.200.28,3100.00%
2023/05/021.2117.6112117.57117.70-10.98,600-0.13%
2023/04/280.4117.342117.13117.40-1.69,236-0.02%
2023/04/276.1116.161116.45116.005.19,3760.05%
2023/04/263.8115.820.1116.05116.103.79,6780.04%
2023/04/2519.2117.1200.00116.6019.29,9380.19%
2023/04/240.8118.231118.15118.15-0.29,7950.00%
2023/04/210119.0100.00118.6009,9460.00%
2023/04/202.4118.810.6119.10118.901.810,0650.02%
2023/04/193.7119.1900.00119.053.710,2080.04%
2023/04/181.3120.061.3120.06119.95010,2720.00%
2023/04/170.1120.0500.00120.350.110,3920.00%
2023/04/1400.003120.32120.65-310,526-0.03%
2023/04/135.6119.730.8119.75119.504.810,7220.04%
2023/04/120120.551120.30120.55-110,756-0.01%
2023/04/111.1120.9800.00120.851.110,9390.01%
2023/04/100.3121.294.1121.33121.00-3.811,043-0.03%
2023/04/070.3121.051121.10121.00-0.711,050-0.01%
2023/04/062.3120.724120.94121.00-1.811,043-0.02%
2023/03/3100.002121.50121.60-211,018-0.02%
2023/03/3000.003121.25121.20-310,853-0.03%
2023/03/291120.602120.63120.60-110,861-0.01%
2023/03/280.7120.3800.00120.400.711,0170.01%
2023/03/271.1121.441.1121.37121.45010,9570.00%
2023/03/2400.0046.1122.03122.20-46.110,978-0.42%
2023/03/231121.704.2120.96121.85-3.210,884-0.03%
2023/03/2200.0013.7120.49120.90-13.710,757-0.13%
2023/03/2100.002118.58118.65-210,628-0.02%
2023/03/201.9118.264118.26118.10-2.110,708-0.02%
2023/03/1700.006118.41118.95-610,693-0.06%
2023/03/164.2116.8200.00117.054.210,6650.04%
2023/03/153.2117.650.2117.60117.60310,5420.03%
2023/03/147.1117.420.6117.88117.506.510,5050.06%
2023/03/130.1117.835118.72118.80-4.910,522-0.05%
2023/03/105.4118.296118.53118.30-0.610,334-0.01%
2023/03/090120.4010120.75120.20-1010,527-0.09%
2023/03/080.4120.200.5120.20120.30-0.110,6270.00%
2023/03/070121.301.4121.05121.30-1.410,702-0.01%
2023/03/061.2120.625120.09120.50-3.910,828-0.04%
2023/03/031119.352119.70119.35-110,939-0.01%
2023/03/021118.7500.00119.25111,1410.01%
2023/03/013.8119.053119.35119.350.811,2160.01%
2023/02/244.4119.1400.00118.804.411,1840.04%
2023/02/231119.359.2119.05119.40-8.211,237-0.07%
2023/02/228.1117.341117.50117.657.111,3120.06%
2023/02/210.8118.691118.95118.95-0.211,3540.00%
2023/02/201.2118.341.2119.04119.00011,6740.00%
2023/02/171.3118.603118.57118.75-1.712,141-0.01%
2023/02/161.1119.971119.95120.300.112,3120.00%
2023/02/1514.3119.232.5119.28118.8511.812,7010.09%
2023/02/142121.504.2121.71121.65-2.212,742-0.02%
2023/02/130.3120.393120.17120.75-2.712,930-0.02%
2023/02/101.1120.8500.00121.001.113,0400.01%
2023/02/092120.803120.83120.90-113,138-0.01%
2023/02/081120.8035.1120.80120.85-34.113,164-0.26%
2023/02/070.3119.1700.00119.000.313,2400.00%
2023/02/063.5119.677.2119.64119.25-3.813,219-0.03%
2023/02/031.4121.111.2121.03121.000.213,1340.00%
2023/02/025.3120.8933.6120.90121.00-28.413,144-0.22%
2023/01/313.5118.911.3120.08118.302.313,1010.02%
2023/01/305120.0910.4120.43120.70-5.412,923-0.04%
2023/01/177.8118.0700.00118.107.812,5360.06%
2023/01/161.4118.146118.18118.10-4.612,585-0.04%
2023/01/131117.493.3117.71117.20-2.312,328-0.02%
2023/01/1200.001116.25115.85-112,170-0.01%
2023/01/110.2116.2900.00116.350.212,2630.00%
2023/01/100.2116.028.1116.10116.25-7.912,110-0.07%
2023/01/090.1115.8518.9114.54115.80-18.812,237-0.15%
2023/01/060.1111.953111.93111.80-2.912,178-0.02%
2023/01/0500.001111.60111.30-112,332-0.01%
2023/01/043.1110.4900.00110.503.112,3540.02%
2023/01/035.1109.131110.45110.754.112,6470.03%
2022/12/300.6110.582110.65110.20-1.412,544-0.01%
2022/12/292.2109.1300.00109.502.212,5410.02%
2022/12/285.9109.9500.00110.005.912,4880.05%
2022/12/270.1111.6011112.06111.60-1112,410-0.09%
2022/12/260.1111.100111.10111.10012,5250.00%
2022/12/237.9110.7300.00110.707.912,6680.06%
2022/12/2200.003112.20112.60-312,741-0.02%
2022/12/212110.761110.60110.75112,9720.01%
2022/12/209111.281110.60110.30812,9220.06%
2022/12/194.6112.1700.00112.354.613,0460.03%
2022/12/1615.8112.612113.03113.0013.813,1860.10%
2022/12/154.6114.687115.00114.90-2.413,237-0.02%
2022/12/140.1114.003114.88114.80-2.913,289-0.02%
2022/12/133114.002114.15113.40113,2540.01%
2022/12/121.3113.5610113.60113.90-8.713,263-0.07%
2022/12/091114.273114.82115.00-213,340-0.01%
2022/12/084.2113.1800.00113.254.213,2970.03%
2022/12/071.4114.962114.85114.60-0.613,3260.00%
2022/12/064.2115.8700.00115.304.213,2650.03%
2022/12/052.3117.743117.50117.45-0.713,225-0.01%
2022/12/021.8117.322117.40117.30-0.213,1440.00%
2022/12/011.5118.208118.77118.35-6.513,277-0.05%
2022/11/301.2115.238.1116.09116.35-712,974-0.05%
2022/11/292.1114.062.1115.11115.40012,9670.00%
2022/11/284.3114.551.1114.59114.353.213,0210.02%
2022/11/252.2116.742.3116.78116.70-0.113,1210.00%
2022/11/240.5116.203.8116.17116.70-3.312,972-0.03%
2022/11/230.1115.457115.59115.60-6.912,920-0.05%
2022/11/222114.102114.45114.80013,0490.00%
2022/11/213.2114.071.7114.40113.851.613,1230.01%
2022/11/180115.059.1114.66114.25-913,060-0.07%
2022/11/173113.627.5113.66114.55-4.513,000-0.03%
2022/11/1610114.935.9114.94114.504.112,9490.03%
2022/11/152114.6531.4113.82114.70-29.412,689-0.23%
2022/11/141.1110.001.6109.88110.00-0.612,1930.00%
2022/11/114108.3321.4108.67109.00-17.411,979-0.15%
2022/11/100.6103.7415.7103.45103.50-15.111,638-0.13%
2022/11/090.5104.115103.44104.50-4.511,557-0.04%
2022/11/087101.7000.00101.60711,4010.06%
2022/11/073100.252100.45100.55111,3680.01%
2022/11/04498.351298.1198.85-811,346-0.07%
2022/11/038.598.7200.0098.708.511,3590.07%
2022/11/020.199.6500.00100.000.111,2650.00%
2022/11/0134.299.913299.4299.602.211,2930.02%
2022/10/31498.50699.0099.05-211,311-0.02%
2022/10/28697.78198.1597.75511,2570.04%
2022/10/27699.0700.0099.00611,1960.05%
2022/10/263.197.236.597.2997.60-3.311,358-0.03%
2022/10/258.397.381.496.8396.706.911,3340.06%
2022/10/242.399.7600.0098.602.311,1340.02%
2022/10/214.599.220.199.4598.904.410,9890.04%
2022/10/209.497.86298.0599.207.410,9190.07%
2022/10/192.9100.061100.3599.751.910,8130.02%
2022/10/185101.110.3100.60101.104.810,7290.04%
2022/10/175.599.588.299.9199.95-2.710,883-0.02%
2022/10/1423.3101.627.1101.78101.8516.210,7030.15%
2022/10/1312.799.35199.1099.0011.710,7930.11%
2022/10/124.7100.202.1100.25100.202.610,6660.02%
2022/10/1120.9101.195101.00100.7015.910,8140.15%
2022/10/076.6106.4200.00106.206.610,6010.06%
2022/10/062.1107.932107.88108.000.110,7030.00%
2022/10/054.3107.0120.1107.21107.25-15.810,975-0.14%
2022/10/044.2104.253104.67104.801.210,9830.01%
2022/10/035.3102.6500.00102.205.310,9830.05%
2022/09/305.6103.5600.00103.455.610,9690.05%
2022/09/293.4105.3000.00104.903.410,9830.03%
2022/09/283.2105.8300.00105.253.211,0690.03%
2022/09/273.2107.4600.00107.503.211,0240.03%
2022/09/267.9107.471107.35107.656.911,3160.06%
2022/09/2312.4109.800109.80109.7012.411,5640.11%
2022/09/224.3110.0000.00110.754.311,6610.04%
2022/09/215.7112.172112.00112.103.711,5160.03%
2022/09/204112.511113.05113.05311,5140.03%
2022/09/191.2112.381112.20112.050.211,6950.00%
2022/09/164.2112.4600.00112.554.211,7570.04%
2022/09/152113.932114.03113.85011,8220.00%
2022/09/149.5113.6400.00113.659.512,0110.08%
2022/09/130.1116.0100.00116.000.111,9370.00%
2022/09/120.2115.302.2115.23115.40-2.112,037-0.02%
2022/09/083.3112.611112.90113.002.312,2400.02%
2022/09/075.8112.4200.00112.205.812,3340.05%
2022/09/051114.0500.00114.15112,3130.01%
2022/09/028.3114.5400.00113.908.312,4470.07%
2022/09/0121.5115.341115.05115.1520.512,2850.17%
2022/08/3100.001117.20117.60-111,968-0.01%
2022/08/3019116.283116.25116.751611,9170.13%
2022/08/2910.5116.592116.41116.558.511,7950.07%
2022/08/260119.852.3119.88119.60-2.211,600-0.02%
2022/08/242.3118.6500.00117.902.311,5330.02%
2022/08/235.4118.5000.00118.205.411,5330.05%
2022/08/222.8119.8845119.70119.80-42.211,603-0.36%
2022/08/190.2121.0000.00121.550.211,6630.00%
2022/08/182121.2800.00121.35211,6930.02%
2022/08/1700.003122.10122.15-311,647-0.03%
2022/08/163122.131122.00122.10211,5000.02%
2022/08/151121.623121.68121.90-211,381-0.02%
2022/08/1200.001.3120.39120.80-1.311,283-0.01%
2022/08/112120.05121.2119.63120.05-119.211,262-1.06% 大賣/鉅額交易
2022/08/1041.2117.8600.00117.9041.211,1890.37%
2022/08/080119.001118.70119.25-111,102-0.01%
2022/08/0580.1118.257.4118.45119.5072.811,0750.66%
2022/08/0400.0021116.02116.55-2111,117-0.19%
2022/08/030.2116.0900.00116.250.211,1370.00%
2022/08/021.5115.5400.00115.551.511,2370.01%
2022/08/012117.6100.00117.65211,1550.02%
2022/07/2922.5118.220118.40118.0022.511,2790.20%
2022/07/281117.0100.00116.90111,2490.01%
2022/07/2700.005116.08116.70-511,275-0.04%
2022/07/263.2115.8200.00115.653.211,2480.03%
2022/07/2500.000.1116.90116.70-0.111,2360.00%
2022/07/221116.653116.93116.80-211,253-0.02%
2022/07/211115.9500.00116.35111,4710.01%
2022/07/2023.1115.671115.90115.0522.111,4800.19%
2022/07/191114.451114.20114.30011,7350.00%
2022/07/1817.3114.200.1114.25114.2017.311,7010.15%
2022/07/157.1115.541115.45115.506.111,3980.05%
2022/07/141.2113.981113.75114.000.211,2020.00%
2022/07/1300.005113.36113.45-511,107-0.05%
2022/07/125.6109.6200.00109.555.610,9920.05%
2022/07/111112.450.1112.70112.250.911,1510.01%
2022/07/084.9113.234113.10113.250.911,1080.01%
2022/07/071112.047.1111.43112.10-6.111,056-0.06%
2022/07/064.1109.951109.45108.853.111,0690.03%
2022/07/052.2110.681111.30111.001.211,0880.01%
2022/07/044.4110.8000.00110.454.410,9670.04%
2022/07/0119.2113.202111.70111.5517.210,7710.16%
2022/06/302.9116.3100.00115.802.910,3860.03%
2022/06/291.2118.801119.45118.800.210,1750.00%
2022/06/282.1119.511120.35119.801.110,1300.01%
2022/06/2711120.693120.83120.95810,0860.08%
2022/06/241118.053119.00118.15-29,916-0.02%
2022/06/236.5117.8000.00117.906.59,9100.07%
2022/06/2251.8121.2900.00119.5051.89,7110.53%
2022/06/211121.854121.63122.20-39,532-0.03%
2022/06/202.2120.8414119.90119.75-11.89,595-0.12%
2022/06/1719.4120.971121.00120.8518.49,5200.19%
2022/06/1600.002124.80122.50-29,321-0.02%
2022/06/150.6123.0300.00122.750.69,3200.01%
2022/06/144122.9000.00123.3549,4050.04%
2022/06/137.8123.6700.00123.557.89,5240.08%
2022/06/101.1127.301126.60127.100.19,6340.00%
2022/06/080128.253128.85128.80-39,850-0.03%
2022/06/071126.901127.40127.40010,0250.00%
2022/06/021.5128.0900.00127.801.510,9210.01%
2022/06/013.3129.557129.89129.15-3.811,714-0.03%
2022/05/310127.8000.00129.80011,8170.00%
2022/05/3000.004127.59128.55-411,774-0.03%
2022/05/275124.804.1125.22125.500.911,6330.01%
2022/05/263123.1500.00122.90311,5760.03%
2022/05/251123.952.1124.59124.45-1.111,855-0.01%
2022/05/240.2123.6000.00123.500.212,3010.00%
2022/05/231125.200125.10124.90112,2910.01%
2022/05/2000.001124.50124.65-112,557-0.01%
2022/05/193.9123.0500.00123.303.912,5700.03%
2022/05/180125.453125.60125.70-312,514-0.02%
2022/05/170124.101124.22124.35-112,491-0.01%
2022/05/160123.350.6123.05123.00-0.512,5340.00%
2022/05/130.1122.351122.30122.35-0.912,561-0.01%
2022/05/124.3121.9000.00121.254.312,6410.03%
2022/05/111.1123.6800.00124.201.112,5160.01%
2022/05/105.7122.911121.85124.004.712,4820.04%
2022/05/094.5124.7900.00124.554.512,3860.04%
2022/05/0612.2126.1800.00126.6512.212,3570.10%
2022/05/0500.001129.40129.25-112,475-0.01%
2022/05/042127.5000.00127.80212,6670.02%
2022/05/033.5127.931128.50127.802.512,9020.02%
2022/04/292128.681128.75128.75113,0170.01%
2022/04/283.6126.871127.35127.102.613,3160.02%
2022/04/278126.5100.00126.55813,3940.06%
2022/04/267129.416128.98129.25113,1600.01%
2022/04/2513.2128.954129.75129.259.213,2440.07%
2022/04/223.2131.3100.00131.603.212,8230.02%
2022/04/211133.250133.35132.75112,8050.01%
2022/04/204132.0900.00132.65412,8630.03%
2022/04/197132.302132.88132.00512,9190.04%
2022/04/188.7131.5400.00131.558.713,0640.07%
2022/04/1510.8132.4800.00132.2510.813,0270.08%
2022/04/141134.9500.00134.55112,7990.01%
2022/04/1300.001134.35135.05-112,860-0.01%
2022/04/124.8132.3200.00132.554.812,9330.04%
2022/04/112.8132.571132.65132.451.812,8570.01%
2022/04/080133.9500.00134.55012,6920.00%
2022/04/076.8134.4900.00133.806.812,6470.05%
2022/04/061.1135.0710136.00136.25-912,778-0.07%
2022/04/011.4136.8500.00136.951.412,9590.01%
2022/03/312138.205138.39138.10-312,939-0.02%
2022/03/3000.005138.47138.55-513,089-0.04%
2022/03/293136.701137.00136.85213,1850.02%
2022/03/285.3136.3800.00136.705.313,1450.04%
2022/03/253138.281138.30138.20213,0810.02%
2022/03/241137.9000.00138.00113,0720.01%
2022/03/2313138.3014138.23138.10-113,082-0.01%
2022/03/220136.8500.00136.80013,0040.00%
2022/03/210.1137.351.1137.35137.00-113,069-0.01%
2022/03/180136.1500.00136.10013,0190.00%
2022/03/174135.832135.80136.40212,8840.02%
2022/03/1613.1131.472132.75132.2011.112,7060.09%
2022/03/1512132.1000.00131.651212,4650.10%
2022/03/144.1134.8000.00134.404.112,2550.03%
2022/03/118.4134.4700.00134.408.412,1620.07%
2022/03/106.2135.981135.65136.355.212,0500.04%
2022/03/099.3132.6700.00132.509.311,8900.08%
2022/03/086.7131.6700.00131.156.711,6900.06%
2022/03/0718.6134.1700.00134.0018.611,0640.17%
2022/03/043.5138.331138.75138.452.510,3680.02%
2022/03/032.5140.0100.00139.952.510,3450.02%
2022/03/021.3139.6200.00139.651.310,4650.01%
2022/03/012140.703140.23140.45-110,405-0.01%
2022/02/2516.1138.4000.00138.5016.110,3180.16%
2022/02/2415.9139.5100.00138.8015.910,0170.16%
2022/02/231.3141.911142.30142.250.39,5900.00%
2022/02/2210.8141.340.5141.50141.8510.39,6150.11%
2022/02/211143.2500.00143.8019,4020.01%
2022/02/180.2143.9500.00144.100.29,6660.00%
2022/02/170.2144.253144.22144.50-2.99,697-0.03%
2022/02/1600.002144.03144.40-29,723-0.02%
2022/02/153.5142.8600.00142.053.59,7060.04%
2022/02/143.6142.6400.00142.703.69,6570.04%
2022/02/1100.001.3144.50144.95-1.39,549-0.01%
2022/02/101143.7500.00145.0519,6820.01%
2022/02/094.1142.9900.00143.404.19,7050.04%
2022/02/082.2143.161143.00142.901.29,7570.01%
2022/02/0716.6141.8500.00142.3016.69,6150.17%
2022/01/265.6141.761142.10141.554.69,2530.05%
2022/01/2510.2141.6900.00141.6510.29,0240.11%
2022/01/247.1142.111143.85144.006.18,6740.07%
2022/01/219142.9800.00142.6598,5370.11%
2022/01/201.3148.8700.00149.101.38,1140.02%
2022/01/193.5148.931148.70148.502.57,9670.03%
2022/01/180.1151.5600.00150.300.17,8970.00%
2022/01/173.5151.791.1151.73152.002.47,7800.03%
2022/01/145.1150.556149.91150.30-0.97,751-0.01%
2022/01/1000.005147.78147.55-57,682-0.07%
2022/01/077.5146.841146.60146.606.57,6440.08%
2022/01/061.3148.131148.50147.900.37,5820.00%
2022/01/052.5149.450.3149.45149.302.37,5280.03%
2022/01/041149.2500.00149.6017,5220.01%
2022/01/0300.000.1146.10146.40-0.17,4900.00%
2021/12/300.1145.501145.40145.50-0.97,603-0.01%
2021/12/2900.001145.48145.95-17,866-0.01%
2021/12/280144.5000.00145.3007,9400.00%
2021/12/2400.001143.20143.05-18,296-0.01%
2021/12/2300.001143.00142.65-18,364-0.01%
2021/12/2200.000.5141.85141.85-0.58,627-0.01%
2021/12/2100.001141.85141.85-18,854-0.01%
2021/12/203.2140.6500.00140.653.28,9400.04%
2021/12/170.4141.781141.90141.90-0.68,971-0.01%
2021/12/1600.001141.80142.05-18,985-0.01%
2021/12/1500.001140.40140.30-19,290-0.01%
2021/12/146.9140.1400.00140.106.99,1870.08%
2021/12/130.1142.003142.35141.50-39,242-0.03%
2021/12/090142.0000.00142.0009,3510.00%
2021/12/0800.001143.50142.35-19,329-0.01%
2021/12/032.5141.7500.00141.752.59,2510.03%
2021/12/0200.001141.60141.80-19,307-0.01%
2021/12/0100.001140.30140.30-19,390-0.01%
2021/11/301138.753139.27138.00-29,504-0.02%
2021/11/291137.801138.75138.1509,4490.00%
2021/11/265.3138.210.1138.20138.155.29,5670.05%
2021/11/251140.0000.00140.4519,6410.01%
2021/11/241140.5000.00140.5019,9550.01%
2021/11/231141.2000.00141.10110,1790.01%
2021/11/190.1142.700143.00142.800.110,2750.00%
2021/11/183.1142.433.3142.18142.45-0.210,2590.00%
2021/11/162.5141.070141.25141.202.510,1820.02%
2021/11/1500.001140.91140.95-110,524-0.01%
2021/11/100140.457140.46140.50-711,000-0.06%
2021/11/0900.003.5140.51140.70-3.511,029-0.03%
2021/11/0800.005.2138.96139.20-5.210,862-0.05%
2021/11/0500.005137.42138.10-510,800-0.05%
2021/11/030136.7000.00136.60010,6960.00%
2021/11/022.5136.5500.00136.252.510,7220.02%
2021/11/010.1136.400.3136.40136.50-0.310,7490.00%
2021/10/292.1135.9300.00135.802.110,7900.02%
2021/10/280137.0000.00137.15010,8090.00%
2021/10/2600.0010137.00137.55-1010,796-0.09%
2021/10/2500.004136.60136.40-410,800-0.04%
2021/10/2200.001136.50136.50-111,178-0.01%
2021/10/2100.006137.53136.10-611,263-0.05%
2021/10/1900.000.2136.95136.95-0.211,0470.00%
2021/10/184.6136.171136.50135.853.611,0080.03%
2021/10/1500.003135.98136.25-311,132-0.03%
2021/10/145133.2400.00132.75511,0390.05%
2021/10/130.1132.5500.00132.400.111,1590.00%
2021/10/121.2132.7200.00132.851.211,2240.01%
2021/10/081.1134.221134.95134.200.111,2410.00%
2021/10/074135.2500.00135.35411,2700.04%
2021/10/067.1132.8011.1132.70133.00-411,272-0.04%
2021/10/0513.7132.3800.00132.9513.711,1310.12%
2021/10/048.7133.1500.00133.158.710,7930.08%
2021/10/0115.6134.3700.00133.9515.610,4720.15%
2021/09/300.1135.5500.00137.050.110,1300.00%
2021/09/295.8135.837135.60136.00-1.29,960-0.01%
2021/09/280.1138.9500.00139.000.19,5920.00%
2021/09/248139.0300.00139.6589,2550.09%
2021/09/222.8137.1900.00137.202.89,3630.03%
2021/09/161.3140.0200.00140.101.39,0760.01%
2021/09/151.3140.610.3141.00140.7519,0460.01%
2021/09/140141.8000.00141.6008,9520.00%
2021/09/101141.2500.00141.9519,2160.01%
2021/09/0900.002140.90140.30-29,202-0.02%
2021/09/080.1140.371.3140.26140.65-1.29,204-0.01%
2021/09/072142.150.3141.85141.901.79,2080.02%
2021/09/060.1143.001142.02142.55-19,137-0.01%
2021/09/030.2141.903.1142.00141.90-2.98,961-0.03%
2021/09/021.3140.4400.00139.901.38,8890.01%
2021/08/310.1138.509139.65140.35-98,618-0.10%
2021/08/300138.408.9138.99139.50-8.98,528-0.10%
2021/08/271138.309.3138.19138.15-8.38,225-0.10%
2021/08/231.1132.9500.00134.351.18,0650.01%
2021/08/204131.1600.00130.7548,1270.05%
2021/08/199.3132.2200.00131.809.37,9600.12%
2021/08/181.1133.4900.00134.901.17,6070.01%
2021/08/1716.5134.9300.00134.3516.57,4010.22%
2021/08/163.7135.4100.00135.353.77,3560.05%
2021/08/132.3136.1200.00135.652.37,3460.03%
2021/08/111136.8500.00137.2017,6300.01%
2021/08/100.2137.7800.00137.650.27,8410.00%
2021/08/0900.000.1138.10138.40-0.18,3260.00%
2021/08/060138.5500.00138.8008,4950.00%
2021/08/0500.002139.33139.00-28,882-0.02%
2021/08/0400.004.2139.23139.25-4.29,429-0.04%
2021/08/031138.100.5138.20138.450.59,7610.01%
2021/08/0200.002137.40137.90-29,731-0.02%
2021/07/301136.1000.00136.0519,7270.01%
2021/07/2900.000.1135.95136.50-0.19,7950.00%
2021/07/282.6134.3000.00134.252.69,7620.03%
2021/07/275.1136.2900.00136.405.19,4830.05%
2021/07/260.1136.601136.70136.45-0.99,424-0.01%
2021/07/231137.5500.00137.6519,3790.01%
2021/07/221.6137.730.7138.20137.650.99,3770.01%
2021/07/210.4136.902137.65136.70-1.69,385-0.02%
2021/07/207.2137.431.3137.69137.205.99,3710.06%
2021/07/191138.011138.40138.3009,3390.00%
2021/07/160.1139.7500.00139.900.19,2310.00%
2021/07/151.3141.600.6141.60141.800.79,2060.01%
2021/07/1400.001141.00140.50-19,085-0.01%
2021/07/130.2140.150.6140.15140.15-0.59,0600.00%
2021/07/1200.001.6139.71139.00-1.69,018-0.02%
2021/07/090.2137.4300.00137.750.28,9180.00%
2021/07/080.1138.5700.00138.850.18,9120.00%
2021/07/0700.002139.30139.00-28,939-0.02%
2021/07/061139.900.7139.75139.750.38,9270.00%
2021/07/051139.901.5139.60139.60-0.58,881-0.01%
2021/07/021138.1500.00138.3018,8570.01%
2021/07/011.3138.3500.00138.301.38,8500.01%
2021/06/3000.002139.10138.95-28,929-0.02%
2021/06/280137.0010137.00137.20-108,868-0.11%
2021/06/2500.003136.75136.95-38,881-0.03%
2021/06/2400.000137.00136.7008,9080.00%
2021/06/2300.001136.85137.05-18,937-0.01%
2021/06/220134.955134.85134.85-58,912-0.06%
2021/06/212.4135.0300.00134.702.48,9870.03%
2021/06/180138.2000.00138.0008,8400.00%
2021/06/1700.001137.75138.30-18,893-0.01%
2021/06/160.2138.550.5138.65138.70-0.49,0040.00%
2021/06/151.3138.6500.00138.851.38,9990.01%
2021/06/090.2135.500135.85135.500.29,0500.00%
2021/06/080137.300.6136.90136.50-0.69,042-0.01%
2021/06/0700.000.5137.00137.30-0.59,146-0.01%
2021/06/044.1136.5100.00136.954.19,0560.05%
2021/06/031138.0000.00137.6019,2250.01%
2021/06/0200.001137.95137.70-19,343-0.01%
2021/06/012.3137.587137.45137.70-4.89,497-0.05%
2021/05/311136.3000.00137.1019,6800.01%
2021/05/280134.401135.75135.80-19,647-0.01%
2021/05/270.1133.5000.00133.550.19,6070.00%
2021/05/251134.0000.00134.40110,0350.01%
2021/05/200.1130.7500.00130.500.19,9610.00%
2021/05/190.1130.8500.00131.400.19,9480.00%
2021/05/180129.8000.00132.3009,8400.00%
2021/05/174.1125.800.5126.05126.503.69,8840.04%
2021/05/146.3128.4100.00128.956.39,5040.07%
2021/05/133127.661125.00127.5029,3600.02%
2021/05/122.3128.841131.20129.401.39,0260.01%
2021/05/113.3134.2000.00133.253.38,5670.04%
2021/05/101138.461.4138.58138.45-0.48,3800.00%
2021/05/0700.001.4138.89139.40-1.48,542-0.02%
2021/05/061135.751137.20136.9508,6670.00%
2021/05/051137.0500.00135.7518,6650.01%
2021/05/040.5137.1700.00137.050.58,7580.01%
2021/05/033.5138.681138.45138.252.58,7660.03%
2021/04/2900.001141.50140.60-19,050-0.01%
2021/04/280.1140.6500.00140.400.19,1300.00%
2021/04/270.1141.0500.00141.250.19,5800.00%
2021/04/2600.000.2140.05141.20-0.29,6710.00%
2021/04/220138.482138.05137.90-29,969-0.02%
2021/04/2000.000.7139.20139.25-0.710,151-0.01%
2021/04/190.1139.5000.00139.500.110,2530.00%
2021/04/151.3138.2500.00139.051.310,3190.01%
2021/04/1400.000.5137.20137.90-0.510,3050.00%
2021/04/081138.1500.00138.25110,4010.01%
2021/04/0700.002137.15137.80-210,387-0.02%
2021/04/0600.001.1137.99137.65-1.110,367-0.01%
2021/04/011135.502.7135.89135.75-1.710,270-0.02%
2021/03/312.3135.391135.05134.751.310,1970.01%
2021/03/3000.001135.40135.90-110,111-0.01%
2021/03/292.1135.502135.78135.450.110,1010.00%
2021/03/2600.001133.60134.35-110,062-0.01%
2021/03/251.2131.0800.00131.951.210,0010.01%
2021/03/242.3131.6200.00131.502.39,9610.02%
2021/03/2300.001134.50133.60-19,839-0.01%
2021/03/2200.001133.50133.40-19,946-0.01%
2021/03/192.6132.7700.00132.802.610,0140.03%
2021/03/1800.002135.70134.90-29,888-0.02%
2021/03/1700.001134.65134.20-19,850-0.01%
2021/03/160.2135.401135.00135.35-0.89,874-0.01%
2021/03/153.4134.9700.00134.903.49,8640.03%
2021/03/120.2135.3500.00135.250.29,9070.00%
2021/03/1100.001134.50134.70-19,927-0.01%
2021/03/100132.1500.00131.9009,9780.00%
2021/03/090.6130.7500.00131.350.69,9870.01%
2021/03/054.4130.5900.00131.954.49,7490.05%
2021/03/042.1133.1900.00132.752.19,6690.02%
2021/03/0300.003135.23135.40-39,480-0.03%
2021/03/021134.3000.00133.4519,3810.01%
2021/02/267134.3200.00133.4079,3300.07%
2021/02/241.6136.8300.00136.451.68,9160.02%
2021/02/2300.002137.35138.50-28,820-0.02%
2021/02/220.2139.0000.00138.800.28,7660.00%
2021/02/192138.6500.00138.8528,9790.02%
2021/02/172.3139.721.1139.81140.551.28,9480.01%
2021/02/0500.002135.05134.80-28,696-0.02%
2021/02/040.3134.081133.60133.55-0.78,613-0.01%
2021/02/032.2134.743134.70134.35-0.98,645-0.01%
2021/02/022.7134.662.2133.62134.450.58,6000.01%
2021/02/011.8128.039127.75130.75-7.38,606-0.08%
2021/01/291.2128.321128.65128.200.28,4740.00%
2021/01/282.3130.658130.26130.35-5.78,312-0.07%
2021/01/272.1133.292133.30133.050.18,1530.00%
2021/01/267.8133.084.6132.84132.853.18,0960.04%
2021/01/2500.005.8135.32135.60-5.88,024-0.07%
2021/01/225.5138.2700.00137.455.57,9020.07%
2021/01/214142.850.4142.20143.003.67,6220.05%
2021/01/201.8138.7700.00138.201.87,4720.02%
2021/01/192137.0000.00137.9527,0290.03%
2021/01/150.5136.921136.10134.50-0.56,692-0.01%
2021/01/143.1133.7500.00134.053.16,3700.05%
2021/01/1300.005134.05135.30-56,291-0.08%
2021/01/121132.001.2132.17132.10-0.26,1370.00%
2021/01/113131.030.2131.00132.302.86,0130.05%
2021/01/084130.250.2130.45131.203.95,8970.07%
2021/01/070127.150.4127.96128.90-0.45,756-0.01%
2021/01/0600.000.2125.47125.95-0.25,6880.00%
2021/01/050.1124.551124.50124.60-0.95,601-0.02%
2021/01/041.3123.680.2123.00124.351.15,6850.02%
2020/12/3000.000.2120.45121.60-0.25,7780.00%
2020/12/2900.000.6119.73119.90-0.65,802-0.01%
2020/12/2800.000.9119.70120.00-0.95,849-0.02%
2020/12/255118.7000.00118.9555,8510.09%
2020/12/241118.5000.00118.8015,8670.02%
2020/12/2200.000118.15118.0006,0140.00%
2020/12/181118.0500.00118.2016,1990.02%
2020/12/171.1118.6300.00118.601.16,2680.02%
2020/12/1500.005116.96117.05-56,176-0.08%
2020/12/100.1118.610118.60118.600.16,3850.00%
2020/12/090.7120.2500.00120.050.76,3460.01%
2020/12/0700.001117.90118.40-16,247-0.02%
2020/12/0400.006117.38117.30-66,240-0.10%
2020/12/031115.0000.00115.4016,1110.02%
2020/12/011113.6000.00114.3016,1010.02%
2020/11/302114.4700.00113.3026,1030.03%
2020/11/270.1114.7500.00114.650.16,0170.00%
2020/11/252115.1000.00113.9526,0790.03%
2020/11/2400.001115.95114.90-16,077-0.02%
2020/11/2300.000.2115.50115.45-0.26,0720.00%
2020/11/200114.050114.15114.0006,0210.00%
2020/11/191114.001114.40114.1506,0020.00%
2020/11/181114.400.1114.30114.350.95,9900.02%
2020/11/1700.001114.55113.60-15,798-0.02%
2020/11/161111.321.6111.94112.80-0.65,974-0.01%
2020/11/130.1109.151108.75109.25-0.95,922-0.02%
2020/11/120.1108.950.1109.20108.8005,9210.00%
2020/11/111108.554107.95108.75-35,951-0.05%
2020/11/091107.903107.98108.10-25,890-0.03%
2020/11/0600.001.1106.91106.70-1.15,800-0.02%
2020/11/040.1104.850.5106.15106.15-0.55,775-0.01%
2020/11/0300.000.3104.80104.60-0.35,805-0.01%
2020/11/022.1102.5600.00103.402.15,8550.04%
2020/10/302102.8300.00103.0025,7710.03%
2020/10/2800.001105.05105.00-15,746-0.02%
2020/10/231106.0000.00106.1015,9210.02%
2020/10/225105.7000.00106.1056,2400.08%
2020/10/201106.3000.00106.0016,7510.01%
2020/10/1900.000.1106.60106.60-0.16,8270.00%
2020/10/130.1106.9500.00107.100.17,5870.00%
2020/10/121.2107.302107.18107.05-0.87,623-0.01%
2020/10/080.1106.001105.50106.20-0.97,814-0.01%
2020/10/070104.8000.00104.8007,8140.00%
2020/10/0600.00105104.30104.25-1057,948-1.32% 大賣/鉅額交易
2020/09/301102.951103.00103.0008,0460.00%
2020/09/2800.004101.35102.30-48,341-0.05%
2020/09/2500.001101.40100.65-18,481-0.01%
2020/09/244100.8900.00100.4548,5720.05%
2020/09/232102.5500.00102.9528,4350.02%
2020/09/211105.751104.60104.4508,5350.00%
2020/09/181.2105.3900.00105.301.28,6030.01%
2020/09/171.4106.102105.45105.40-0.78,688-0.01%
2020/09/141104.502104.03104.55-18,564-0.01%
2020/09/110.1103.2500.00103.250.18,5520.00%
2020/09/101102.8000.00103.2018,6960.01%
2020/09/092101.701102.00102.3018,8160.01%
2020/09/070.5102.5500.00102.400.59,1550.01%
2020/09/042102.3000.00102.5529,2990.02%
2020/09/0300.002103.73103.30-29,383-0.02%
2020/08/311104.1500.00101.8019,7460.01%
2020/08/281103.201103.85103.5009,9000.00%
2020/08/260.1104.3000.00104.300.110,2400.00%
2020/08/2500.002.5103.98103.90-2.510,336-0.02%
2020/08/2400.002103.25103.10-210,364-0.02%
2020/08/211102.303102.58102.80-210,427-0.02%
2020/08/205102.2000.00100.60510,3680.05%
2020/08/171105.5000.00105.60110,4610.01%
2020/08/1400.001104.50104.50-110,494-0.01%
2020/08/111.1104.9000.00104.801.110,6360.01%
2020/08/101104.401.3105.63105.60-0.310,6860.00%
2020/08/071104.6000.00104.65110,7330.01%
2020/08/0600.003105.52105.40-310,703-0.03%
2020/08/0510104.302104.03104.30810,7720.07%
2020/08/031102.0500.00102.00110,8200.01%
2020/07/310.2103.6000.00103.800.210,8030.00%
2020/07/301104.0000.00104.05110,8170.01%
2020/07/2800.001105.00103.60-110,938-0.01%
2020/07/273103.008.2103.15103.30-5.210,878-0.05%
2020/07/2400.00499.2698.50-410,696-0.04%
2020/07/2100.00798.6498.70-710,641-0.07%
2020/07/20296.75196.3597.05110,4510.01%
2020/07/1700.00997.3697.20-910,475-0.09%
2020/07/160.196.10396.2596.10-2.910,526-0.03%
2020/07/1500.005.397.0497.05-5.310,605-0.05%
2020/07/1400.00296.5396.65-210,825-0.02%
2020/07/1300.001595.7196.05-1510,808-0.14%
2020/07/10595.04495.1594.65110,8970.01%
2020/07/0900.00195.5595.45-110,924-0.01%
2020/07/08194.75195.1095.15010,9270.00%
2020/07/0700.00194.4594.50-110,839-0.01%
2020/07/0600.00393.9094.15-310,868-0.03%
2020/07/0300.001492.5692.55-1410,881-0.13%
2020/07/02191.301.391.4091.50-0.310,8860.00%
2020/07/01190.55190.9090.50010,9640.00%
2020/06/30189.70589.7389.90-410,963-0.04%
2020/06/29488.89689.4089.10-210,992-0.02%
2020/06/2400.00290.2390.00-211,055-0.02%
2020/06/23189.10289.7589.45-111,253-0.01%
2020/06/22189.50189.6089.05011,4280.00%
2020/06/180.189.00188.9088.90-0.912,203-0.01%
2020/06/172189.092188.9589.00012,4930.00%
2020/06/1600.00488.6388.90-412,982-0.03%
2020/06/151387.27187.5587.001213,9340.09%
2020/06/12387.7500.0088.25314,5520.02%
2020/06/11389.071489.5089.05-1115,044-0.07%
2020/06/10189.75990.2690.45-815,370-0.05%
2020/06/0900.00189.0589.60-116,081-0.01%
2020/06/08389.65389.3589.50016,6390.00%
2020/06/050.288.355.288.1588.35-516,634-0.03%
2020/06/0400.002.487.4287.60-2.416,865-0.01%
2020/06/031286.45386.6386.80917,0760.05%
2020/06/0200.00185.4085.30-117,058-0.01%
2020/06/01284.95584.7884.90-317,022-0.02%
2020/05/29583.1300.0084.45517,0230.03%
2020/05/28883.7600.0083.85817,1190.05%
2020/05/2700.00184.8084.35-117,458-0.01%
2020/05/26184.251684.3184.45-1517,792-0.08%
2020/05/252.182.44283.2083.500.117,7860.00%
2020/05/221383.23183.0082.951217,8460.07%
2020/05/2100.001484.4484.50-1417,849-0.08%
2020/05/20184.05484.1883.80-317,813-0.02%
2020/05/19183.90484.0783.90-317,757-0.02%
2020/05/18283.03783.0683.15-517,798-0.03%
2020/05/15383.60184.1583.85217,8690.01%
2020/05/14683.40683.3983.30017,8700.00%
2020/05/13784.17184.1584.30617,8080.03%
2020/05/121584.0500.0084.051517,8210.08%
2020/05/11285.0800.0085.05217,7230.01%
2020/05/0800.00184.3084.35-117,698-0.01%
2020/05/07183.40784.0583.85-617,719-0.03%
2020/05/0600.001883.4083.50-1817,775-0.10%
2020/05/05783.50183.6083.40617,8510.03%
2020/05/04482.74882.8283.00-417,833-0.02%
2020/04/3000.004.285.0085.50-4.217,721-0.02%
2020/04/29783.65483.2183.70317,6720.02%
2020/04/2700.001182.0182.55-1118,260-0.06%
2020/04/24180.90380.6380.90-218,144-0.01%
2020/04/231380.81581.8180.90818,1840.04%
2020/04/221480.1600.0080.601418,1070.08%
2020/04/211281.2800.0080.601218,0960.07%
2020/04/20283.031383.0883.00-1117,938-0.06%
2020/04/1719.483.761283.4483.257.417,8440.04%
2020/04/16280.3500.0080.80217,4200.01%
2020/04/151.281.192.381.4081.20-1.117,333-0.01%
2020/04/1400.00580.2280.95-517,185-0.03%
2020/04/13278.8800.0078.80217,0720.01%
2020/04/10279.1000.0079.30217,1040.01%
2020/04/09579.16180.0079.25417,1210.02%
2020/04/083979.342179.1079.601816,9420.11%
2020/04/07778.242078.7478.50-1316,760-0.08%
2020/04/065076.77376.8077.054716,5580.28%
2020/04/01676.08676.4375.90016,4040.00%
2020/03/31576.05476.9476.15116,2910.01%
2020/03/301575.22875.6975.85716,1580.04%
2020/03/27677.23277.8876.60415,9560.03%
2020/03/261277.231576.9577.20-315,647-0.02%
2020/03/2530.177.011677.0376.8514.115,3830.09%
2020/03/241074.312174.6374.25-1114,877-0.07%
2020/03/23170.851571.2570.80-1414,493-0.10%
2020/03/204071.64872.4474.003214,1980.23%
2020/03/191869.08569.0268.551313,5910.10%
2020/03/181273.73173.2072.801112,5560.09%
2020/03/17975.39475.3574.85511,9200.04%
2020/03/162978.27478.6477.302511,1010.23%
2020/03/13976.69877.5281.00110,6280.01%
2020/03/1221.281.94184.1082.1520.29,7830.21%
2020/03/11786.0900.0085.3079,0930.08%
2020/03/101085.77585.5386.3058,8960.06%
2020/03/091886.20785.8185.85118,5390.13%
2020/03/061488.5200.0088.35148,1020.17%
2020/03/05189.95590.0990.20-47,852-0.05%
2020/03/0400.00289.1389.20-27,779-0.03%
2020/03/03288.409.688.6888.60-7.67,661-0.10%
2020/03/021287.194787.9387.35-357,510-0.47%
2020/02/271188.6300.0088.65117,1100.15%
2020/02/26889.38189.4589.4576,7410.10%
2020/02/25389.90190.4090.3526,5150.03%
2020/02/241290.0300.0090.10126,4230.19%
2020/02/21191.0500.0091.2516,3300.02%
2020/02/20191.4000.0091.7016,2870.02%
2020/02/1900.00292.1092.10-26,213-0.03%
2020/02/18291.2000.0091.0526,1220.03%
2020/02/172.192.3200.0092.302.15,9500.04%
2020/02/110.291.9000.0091.750.25,7910.00%
2020/02/1000.00489.9591.00-45,757-0.07%
2020/02/07391.2700.0091.2035,7100.05%
2020/02/06391.53591.8492.30-25,616-0.04%
2020/02/0500.00490.8090.85-45,550-0.07%
2020/02/04190.70790.6190.60-65,485-0.11%
2020/02/03488.48488.3389.0505,4940.00%
2020/01/31390.07190.6589.9525,3210.04%
2020/01/301593.270.593.3092.1514.55,0690.29%
2020/01/16197.0500.0097.3014,5400.02%
2020/01/10297.6300.0097.3024,0830.05%
2020/01/09296.553.196.6796.95-1.13,974-0.03%
2020/01/08195.9000.0095.6513,9210.03%
2020/01/07796.1400.0096.1073,8520.18%
2020/01/06296.580.196.6596.401.93,9050.05%
2020/01/0200.00297.6897.65-23,954-0.05%
2019/12/31196.9500.0096.9513,9420.03%
2019/12/270.198.00298.0898.00-1.93,962-0.05%
2019/12/260.297.350.197.3597.350.14,0060.00%
2019/12/25197.201.497.3597.35-0.44,106-0.01%
2019/12/2400.00397.2397.20-34,224-0.07%
2019/12/2300.000.197.1597.15-0.14,2870.00%
2019/12/20396.8800.0096.9534,2960.07%
2019/12/19197.6000.0097.6514,3210.02%
2019/12/1700.00198.1098.15-14,431-0.02%
2019/12/1600.00296.9096.85-24,483-0.04%
2019/12/1200.00295.5095.85-24,677-0.04%
2019/12/1100.00293.7393.75-24,718-0.04%
2019/12/10292.95193.2593.0014,8410.02%
2019/12/0900.00193.6093.65-14,831-0.02%
2019/12/06192.90193.4593.0504,8690.00%
2019/12/0500.00392.6392.90-35,023-0.06%
2019/12/04391.6300.0091.7035,2530.06%
2019/12/0300.00192.1592.05-15,638-0.02%
2019/11/29491.9300.0091.5045,8430.07%
2019/11/2700.00193.2093.20-16,162-0.02%
2019/11/2600.00092.8592.8506,1830.00%
2019/11/2100.00192.2092.50-16,355-0.02%
2019/11/1900.00193.5093.60-16,378-0.02%
2019/11/1800.0010.192.6392.90-10.16,432-0.16%
2019/11/1500.00192.3092.30-16,467-0.02%
2019/11/1400.00191.7091.40-16,534-0.02%
2019/11/13191.1500.0091.4516,6000.02%
2019/11/1200.00291.9392.00-26,834-0.03%
2019/11/11391.67292.0091.1516,9160.01%
2019/11/07292.45192.7092.8516,9470.01%
2019/11/0500.00192.7592.90-17,187-0.01%
2019/10/30189.7000.0089.8517,9290.01%
2019/10/29189.450.189.4589.450.97,8910.01%
2019/10/2400.00188.7588.80-17,690-0.01%
2019/10/23188.3500.0088.4517,7290.01%
2019/10/2200.00388.7088.70-37,742-0.04%
2019/10/1800.00288.2087.95-27,908-0.03%
2019/10/1500.000.187.5587.70-0.18,2180.00%
2019/10/1400.00487.1887.55-48,237-0.05%
2019/10/09285.85186.1585.8018,2350.01%
2019/10/0800.00586.5386.50-58,169-0.06%
2019/10/0700.00185.5085.45-18,139-0.01%
2019/10/0200.000.285.6585.65-0.28,1330.00%
2019/10/0100.00285.6085.95-28,066-0.02%
2019/09/25184.1000.0084.1018,0070.01%
2019/09/2300.00184.6584.50-18,155-0.01%
2019/09/1900.00684.9184.45-68,300-0.07%
2019/09/1800.00284.7084.95-28,303-0.02%
2019/09/1700.00384.3784.25-38,296-0.04%
2019/09/1200.00284.0083.90-28,480-0.02%
2019/09/1100.00083.4583.4508,6890.00%
2019/09/1000.00283.6583.40-28,659-0.02%
2019/09/0900.00483.8183.80-48,675-0.05%
2019/09/06183.30483.4883.50-38,517-0.04%
2019/09/0500.00683.0283.00-68,329-0.07%
2019/09/04181.45481.9882.15-38,060-0.04%
2019/09/03181.20182.0081.2008,0570.00%
2019/08/3000.00881.5481.85-88,117-0.10%
2019/08/29180.55180.5580.5507,9120.00%
2019/08/2800.00180.5580.40-17,978-0.01%
2019/08/26379.6800.0079.6538,1070.04%
2019/08/220.281.00281.1580.90-1.88,137-0.02%
2019/08/16679.83279.9380.3548,5840.05%
2019/08/15379.35279.5079.4018,6580.01%
2019/08/1400.00280.7380.30-28,722-0.02%
2019/08/13279.6300.0079.7028,8370.02%
2019/08/1200.00180.8580.60-19,106-0.01%
2019/08/0800.00280.7080.65-29,337-0.02%
2019/08/07679.9000.0079.7069,5410.06%
2019/08/06679.13179.9080.1059,5980.05%
2019/08/05980.1100.0080.1599,4940.09%
2019/08/02480.7600.0080.9549,3470.04%
2019/08/01382.1800.0082.3039,1810.03%
2019/07/31282.7500.0082.8029,3240.02%
2019/07/30183.200.183.3083.200.99,5050.01%
2019/07/2400.00383.7883.55-310,072-0.03%
2019/07/2300.00783.8583.60-710,068-0.07%
2019/07/22183.35383.4583.40-210,034-0.02%
2019/07/1900.00283.2083.00-29,953-0.02%
2019/07/1800.00282.7082.70-29,842-0.02%
2019/07/172.282.8500.0082.802.29,8160.02%
2019/07/1600.00383.3383.35-39,688-0.03%
2019/07/1500.00183.0583.20-19,805-0.01%
2019/07/1100.001382.8382.85-1310,329-0.13%
2019/07/1000.00282.2082.20-210,286-0.02%
2019/07/09281.45181.5081.50110,3400.01%
2019/07/08181.65181.6581.60010,3970.00%
2019/07/0500.00482.1081.90-410,470-0.04%
2019/07/03581.8100.0081.50510,7820.05%
2019/07/0200.002.682.4982.45-2.610,772-0.02%
2019/07/0100.00782.7182.65-710,800-0.06%
2019/06/28280.9800.0080.90210,6640.02%
2019/06/2700.001181.3281.50-1110,782-0.10%
2019/06/2500.00181.2080.75-110,580-0.01%
2019/06/2400.001481.3681.20-1410,490-0.13%
2019/06/21181.001181.1080.85-1010,258-0.10%
2019/06/2000.00680.7880.85-610,120-0.06%
2019/06/1900.002280.4080.75-2210,042-0.22%
2019/06/18178.8000.0078.9019,8680.01%
2019/06/17178.15178.8078.70010,0170.00%
2019/06/1300.00179.4079.05-110,209-0.01%
2019/06/121079.55279.4579.70810,3020.08%
2019/06/10178.80478.8579.05-310,226-0.03%
2019/06/0500.00378.7078.30-310,282-0.03%
2019/06/042.178.0800.0078.052.110,3310.02%
2019/06/03278.00478.5078.55-210,515-0.02%
2019/05/31377.97778.3478.45-410,741-0.04%
2019/05/3000.00177.4577.40-110,771-0.01%
2019/05/292476.64176.7076.752310,7850.21%
2019/05/28676.9600.0077.10610,8390.06%
2019/05/272476.9400.0077.152410,9400.22%
2019/05/231677.0200.0076.951611,1350.14%
2019/05/2200.00178.6578.40-111,019-0.01%
2019/05/21877.94378.3278.40511,4150.04%
2019/05/20678.33578.6578.20111,1330.01%
2019/05/171178.58179.4578.251011,0040.09%
2019/05/16879.1300.0079.05810,6710.07%
2019/05/15279.78479.9079.75-210,447-0.02%
2019/05/142479.58279.4879.652210,2290.22%
2019/05/131280.46180.2580.15119,9940.11%
2019/05/10281.20182.0081.5019,7930.01%
2019/05/09681.5300.0081.5569,6840.06%
2019/05/08482.4500.0082.5549,6420.04%
2019/05/0700.00583.1683.15-59,480-0.05%
2019/05/06682.2700.0082.3069,3680.06%
2019/05/03283.65183.3083.7519,3020.01%
2019/05/02183.00283.1883.00-18,904-0.01%
2019/04/26282.35282.4882.4509,1510.00%
2019/04/1800.00182.5082.70-19,548-0.01%
2019/04/170.182.70282.6582.75-1.99,394-0.02%
2019/04/1600.00582.0282.10-59,192-0.05%
2019/04/10881.251.881.3981.506.29,6340.06%
2019/04/0900.00281.0381.40-29,531-0.02%
2019/04/0800.00180.8580.90-19,436-0.01%
2019/04/02280.15180.2580.1519,5390.01%
2019/04/01180.25280.3079.85-19,544-0.01%
2019/03/2900.00878.9479.15-89,410-0.09%
2019/03/280.178.5500.0078.500.19,4570.00%
2019/03/25478.0800.0078.1549,6740.04%
2019/03/211378.95678.9379.1579,6830.07%
2019/03/20378.301178.4078.50-89,598-0.08%
2019/03/1900.00378.2578.40-39,545-0.03%
2019/03/1800.00178.0078.10-19,490-0.01%
2019/03/1500.00377.6077.60-39,503-0.03%
2019/03/14377.0500.0077.0539,4250.03%
2019/03/1300.00177.1077.10-19,677-0.01%
2019/03/1200.00377.2277.25-39,668-0.03%
2019/03/11175.80175.9576.1509,5060.00%
2019/03/08176.1000.0076.0019,6590.01%
2019/03/07176.7500.0076.6519,5640.01%
2019/03/06276.9500.0076.9529,4080.02%
2019/03/05376.6500.0076.7539,2080.03%
2019/03/04177.0500.0076.9519,1780.01%
2019/02/2700.00277.6077.65-29,143-0.02%
2019/02/2600.002.177.6177.70-2.18,995-0.02%
2019/02/2500.00177.4077.50-18,829-0.01%
2019/02/2100.00976.7477.10-98,738-0.10%
2019/02/20176.20376.3776.35-28,545-0.02%
2019/02/1900.00675.6375.50-68,121-0.07%
2019/02/15175.2500.0075.0518,1630.01%
2019/02/1100.00475.0875.15-48,939-0.04%
2019/01/30274.3300.0074.3528,9330.02%
2019/01/29174.2500.0074.5018,9490.01%
2019/01/2800.00175.2575.15-18,953-0.01%
2019/01/25175.00874.9775.00-79,001-0.08%
2019/01/23373.7300.0073.7039,0990.03%
2019/01/22773.9100.0074.0579,0940.08%
2019/01/2100.00476.5876.50-49,112-0.04%
2019/01/1800.00775.8175.95-79,237-0.08%
2019/01/1700.00175.6575.55-19,581-0.01%
2019/01/14475.00175.2575.0039,7990.03%
2019/01/11175.55175.3075.5009,9120.00%
2019/01/10174.7000.0074.8019,8720.01%
2019/01/0900.00275.0375.00-210,164-0.02%
2019/01/0800.00174.0073.65-110,251-0.01%
2019/01/04372.3700.0072.20311,0310.03%
2019/01/03473.4300.0073.35411,8180.03%
2018/12/2800.00175.1075.50-112,571-0.01%
2018/12/261.174.1700.0073.551.112,9420.01%
2018/12/25273.63173.8073.75112,8670.01%
2018/12/24174.5500.0074.70112,7560.01%
2018/12/21374.72175.0075.20212,9260.02%
2018/12/20275.20275.4075.05013,2480.00%
2018/12/19175.35175.9075.90013,2220.00%
2018/12/18275.3000.0075.30213,2730.02%
2018/12/1700.00175.8575.95-113,268-0.01%
2018/12/14375.15275.4875.35113,2430.01%
2018/12/1300.00176.4076.30-113,211-0.01%
2018/12/1200.00175.6576.20-113,210-0.01%
2018/12/11274.7000.0075.05213,2150.02%
2018/12/10374.5500.0074.45313,2700.02%
2018/12/07275.48175.5575.45113,4040.01%
2018/12/06975.2400.0075.10913,6000.07%
2018/12/05476.7400.0076.65413,5870.03%
2018/12/03278.68378.4878.80-113,489-0.01%
2018/11/2900.001277.6477.05-1213,262-0.09%
2018/11/2800.00276.8076.90-213,153-0.02%
2018/11/27275.9500.0076.05213,0890.02%
2018/11/26576.4000.0076.15513,0320.04%
2018/11/23175.4500.0075.35113,0910.01%
2018/11/22175.6000.0075.60113,2470.01%
2018/11/21375.30475.5976.00-113,286-0.01%
2018/11/20576.08276.4076.00313,1180.02%
2018/11/19276.7800.0076.70213,0170.02%
2018/11/16276.9800.0076.95212,9640.02%
2018/11/15277.3500.0077.60212,8760.02%
2018/11/14177.2500.0077.35112,8650.01%
2018/11/13176.00175.8577.10012,8130.00%
2018/11/091677.7500.0077.801612,6850.13%
2018/11/08178.5000.0078.85112,1430.01%
2018/11/07178.40678.3878.40-512,009-0.04%
2018/11/06177.8000.0078.00112,0270.01%
2018/11/05277.75178.0078.25111,9450.01%
2018/11/0200.00278.6078.65-211,895-0.02%
2018/11/01178.35478.2578.40-311,851-0.03%
2018/10/3100.00277.3377.55-211,758-0.02%
2018/10/29175.4000.0075.75111,5530.01%
2018/10/26175.05175.4075.40011,4680.00%
2018/10/25575.77176.0075.50411,2390.04%
2018/10/24377.08177.4577.40210,8030.02%
2018/10/23978.0000.0077.75910,6410.08%
2018/10/22278.50379.3779.20-110,326-0.01%
2018/10/19178.0500.0079.30110,2600.01%
2018/10/1800.00179.4079.15-110,165-0.01%
2018/10/162178.661979.1679.3029,9210.02%
2018/10/15178.7000.0079.2019,9500.01%
2018/10/12378.231578.0280.05-129,350-0.13%
2018/10/112878.49578.0077.40239,1840.25%
2018/10/091382.911983.2683.25-68,092-0.07%
2018/10/082982.781483.0583.00157,8400.19%
2018/10/05883.6300.0083.4587,2920.11%
2018/10/04385.00284.9584.9016,9620.01%
2018/10/03186.0000.0085.9516,8650.01%
2018/10/02986.23186.0586.0586,8740.12%
2018/09/2700.00486.8887.35-46,757-0.06%
2018/09/2600.00186.8086.90-16,323-0.02%
2018/09/2100.00186.5086.85-16,218-0.02%
2018/09/1900.00385.9886.15-36,337-0.05%
2018/09/18285.3800.0085.4026,3610.03%
2018/09/17485.7800.0085.8546,5330.06%
2018/09/14186.10286.1886.50-16,517-0.02%
2018/09/13285.0000.0084.9526,4810.03%
2018/09/1200.00185.8585.55-16,167-0.02%
2018/09/11385.6800.0085.6535,9890.05%
2018/09/10285.9800.0086.0025,7470.03%
2018/09/06186.5000.0086.5015,7410.02%
2018/09/0500.00187.2587.00-15,786-0.02%
2018/09/0400.00287.0087.00-25,782-0.03%
2018/09/03186.5000.0086.4515,7980.02%
2018/08/31286.6000.0086.9525,7950.03%
2018/08/3000.00887.6587.55-85,836-0.14%
2018/08/2900.00187.2087.25-15,778-0.02%
2018/08/2800.00286.2086.25-25,600-0.04%
2018/08/2700.00485.4485.55-45,580-0.07%
2018/08/24284.5000.0084.8025,5280.04%
2018/08/2300.00185.0585.05-15,512-0.02%
2018/08/2100.00284.3384.55-25,515-0.04%
2018/08/17283.70184.0583.6515,4790.02%
2018/08/1600.00183.9583.80-15,421-0.02%
2018/08/15283.7500.0083.7525,3810.04%
2018/08/1400.00184.5584.55-15,340-0.02%
2018/08/13584.5400.0083.9555,3680.09%
2018/08/10185.7000.0085.7015,2850.02%
2018/08/0700.00185.6085.50-15,460-0.02%
2018/08/0600.00285.9385.70-25,727-0.03%
2018/08/0300.00785.6085.55-75,980-0.12%
2018/08/02685.27185.4584.8556,0600.08%
2018/08/0100.00185.9586.15-16,036-0.02%
2018/07/3100.00285.4085.55-26,058-0.03%
2018/07/2500.00584.7584.75-56,080-0.08%
2018/07/2000.00184.6584.65-16,337-0.02%
2018/07/1900.00383.7083.30-36,304-0.05%
2018/07/1800.00483.4083.05-46,365-0.06%
2018/07/1600.00283.2583.00-26,422-0.03%
2018/07/1300.00183.3083.35-16,407-0.02%
2018/07/1200.00682.6082.65-66,241-0.10%
2018/07/11281.6300.0081.7026,1980.03%
2018/07/0900.00682.1282.25-66,131-0.10%
2018/07/06380.7500.0080.9536,0400.05%
2018/07/05180.9000.0080.7515,9940.02%
2018/06/2900.001681.3381.45-166,045-0.26%
2018/06/28480.1500.0080.0545,9500.07%
2018/06/261880.3900.0080.70185,7610.31%
2018/06/2500.00180.9580.90-15,556-0.02%
2018/06/22180.45181.0081.1505,4780.00%
2018/06/2100.00181.6081.25-15,442-0.02%
2018/06/2000.00181.2581.50-15,540-0.02%
2018/06/193.180.7900.0080.603.15,4660.06%
2018/06/15281.4000.0081.9525,4640.04%
2018/06/14481.8400.0081.7545,4480.07%
2018/06/1300.00182.6583.00-15,422-0.02%
2018/06/0800.00183.0582.55-15,459-0.02%
2018/06/0600.00283.3083.30-25,598-0.04%
2018/06/0500.00182.5082.50-15,538-0.02%
2018/06/0400.00382.4082.60-35,547-0.05%
2018/06/0100.00180.9581.35-15,472-0.02%
2018/05/3100.00480.9080.75-45,533-0.07%
2018/05/30680.4000.0080.4065,5680.11%
2018/05/2100.00381.9382.05-35,933-0.05%
2018/05/181381.2000.0080.95136,0080.22%
2018/05/1500.00181.9581.65-16,311-0.02%
2018/05/1400.00182.2082.50-16,727-0.01%
2018/05/1100.00581.2581.60-56,558-0.08%
2018/05/1000.00180.6580.65-16,315-0.02%
2018/05/09180.50680.4180.45-56,264-0.08%
2018/05/0800.00179.9580.00-16,278-0.02%
2018/05/0700.00779.4179.50-76,271-0.11%
2018/05/04278.60378.7378.95-16,314-0.02%
2018/05/03878.64178.5578.5576,3840.11%
2018/05/02279.4500.0079.4026,3200.03%
2018/04/3000.00679.8580.00-66,313-0.10%
2018/04/27179.0000.0079.2016,3000.02%
2018/04/26979.1200.0079.0596,1670.15%
2018/04/25479.06279.2879.3025,9810.03%
2018/04/24679.3100.0079.5565,8210.10%
2018/04/23880.1000.0079.9585,6350.14%
2018/04/20980.6900.0080.7595,5240.16%
2018/04/1900.00582.3482.65-55,421-0.09%
2018/04/171281.5300.0081.40125,3750.22%
2018/04/1000.00382.7082.50-35,584-0.05%
2018/04/0900.00182.1082.20-15,639-0.02%
2018/04/03581.4000.0081.5055,6420.09%
2018/04/02282.2300.0082.2525,6170.04%
2018/03/3000.00283.0082.85-25,652-0.04%
2018/03/28282.3500.0082.2525,5600.04%
2018/03/2700.00183.0583.40-15,518-0.02%
2018/03/26181.7000.0082.2015,4840.02%
2018/03/23482.0500.0082.1045,4890.07%
2018/03/22183.8000.0083.5515,4230.02%
2018/03/1400.00184.2084.30-15,360-0.02%
2018/03/0800.00482.7082.75-45,427-0.07%
2018/03/0600.00282.0082.15-25,449-0.04%
2018/03/02480.7600.0081.1545,4520.07%
2018/02/2600.00182.6082.40-15,235-0.02%
2018/02/2100.001081.5381.50-105,238-0.19%
2018/02/12179.70179.7079.7005,0820.00%
2018/02/09678.2800.0079.0565,0620.12%
2018/02/08280.5500.0080.6024,8280.04%
2018/02/07480.9800.0080.6544,8540.08%
2018/02/061380.0100.0079.65134,7020.28%
2018/02/05182.9000.0083.6014,1820.02%
2018/02/02584.8500.0084.9054,0800.12%
2018/01/1800.00186.4086.30-13,516-0.03%
2018/01/1100.00283.1583.40-23,303-0.06%
2018/01/0300.00783.3183.35-73,464-0.20%
2018/01/0200.00482.5882.60-43,412-0.12%
元大台灣50反1 ETF 進行反分割作業 12月11日為新受益憑證上市買賣日UDN聯合新聞網－14天前
臺灣證券交易所表示，元大投信經理的元大台灣50反1（00632R）於2024年10月17日受益人大會通過該基金進行反分割......詳全文
元大台灣50反1通過反分割案 國內ETF首例UDN聯合新聞網－2024/10/17
元大台灣50反1（00632R）今天召開受益人會議，討論反分割案，表決結果出爐，今天出席受益權單位數比重為50.38%，......詳全文
00922、00905、0050…三檔市值型ETF單日成交量破11萬張！ 「此時」都是買點UDN聯合新聞網－2024/10/17
昨天有大批ETF投資人搶進場撿便宜，市值型ETF成交量前三名分別是00922國泰台灣領袖50的7.4萬張創下自身新高、00905 FT臺灣Smart的2萬張，以及0050元大台灣50也有1.7萬張，三檔合計就超過11.1萬張。...詳全文
元大台灣50 相關文章