• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

創意

(3443)
可現股當沖
  • 股價
    1245
  • 漲跌
    ▼20
  • 漲幅
    -1.58%
  • 成交量
    1,846張
  • 產業
    上市 半導體類股

  • 1147人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
創意 (3443)籌碼相關－兆豐-大同 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-大同 券商分點個股進出

兆豐-大同 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
2024/11/2200.0041248.751245.00-41,707-0.23%
2024/11/2100.0001260.001265.0001,7070.00%
2024/11/1911190.0021215.001245.00-11,705-0.06%
2024/11/1811195.0000.001180.0011,7100.06%
2024/11/130.11205.0000.001195.000.11,7700.01%
2024/11/110.11270.0000.001265.000.11,7690.01%
2024/11/0800.000.31290.001280.00-0.31,775-0.02%
2024/11/0600.0011250.001255.00-11,809-0.06%
2024/11/010.31170.0000.001180.000.31,9330.02%
2024/10/301.11239.0900.001235.001.11,9090.06%
2024/10/2911215.0011230.001235.0001,9380.00%
2024/10/2811265.0011285.001260.0002,0120.00%
2024/10/2411280.001.11282.221280.00-0.12,1240.00%
2024/10/230.11295.0000.001315.000.12,1260.00%
2024/10/220.11255.0000.001280.000.12,1260.00%
2024/10/1500.0011220.001215.00-12,146-0.05%
2024/10/1400.0011200.001215.00-12,141-0.05%
2024/10/110.11195.9561211.671195.00-5.92,147-0.27%
2024/10/090.11160.0000.001180.000.12,1540.00%
2024/10/0800.0021180.001170.00-22,137-0.09%
2024/10/0701110.0000.001110.0002,1500.00%
2024/09/2671197.8600.001125.0072,2940.31%
2024/09/0611030.0011020.001020.0002,6250.00%
2024/09/0400.001986.00987.00-12,637-0.04%
2024/08/2311150.0000.001150.0012,9080.03%
2024/08/2211200.0021187.501175.00-12,958-0.03%
2024/08/2100.0001165.001165.0002,9680.00%
2024/08/2011185.0000.001180.0012,9940.03%
2024/08/1641141.4721125.001155.0022,9790.07%
2024/08/1511080.0011085.001115.0002,9530.00%
2024/08/1400.0011095.001085.00-12,958-0.03%
2024/08/1311070.0000.001050.0012,9460.03%
2024/08/062921.502898.50942.0002,9460.00%
2024/08/0500.003955.00954.00-32,866-0.10%
2024/08/0100.0001150.001140.0002,8650.00%
2024/07/3101110.005.11080.791150.00-52,863-0.18%
2024/07/305.11106.8001092.141095.0052,8150.18%
2024/07/2901205.0000.001205.0002,7170.00%
2024/07/2611340.1600.001335.0012,7190.04%
2024/07/2321430.1500.001430.0022,7890.07%
2024/07/2201445.0000.001435.0002,8280.00%
2024/07/1201564.1700.001575.0002,9260.00%
2024/07/1100.0001615.001595.0002,9260.00%
2024/07/1011630.0000.001605.0012,9650.03%
2024/07/0801560.0000.001550.0002,9950.00%
2024/07/0511619.9200.001600.0012,9750.03%
2024/07/0421607.5021620.001615.0002,9780.00%
2024/07/0311595.0021617.501600.00-12,980-0.03%
2024/07/0201535.0000.001540.0002,9570.00%
2024/07/0111610.0011585.001580.0002,9380.00%
2024/06/2800.000.11580.001605.00-0.12,9820.00%
2024/06/2611600.0021582.501575.00-13,001-0.03%
2024/06/25111486.38101540.001585.0013,0040.03%
2024/06/2401587.5000.001550.0002,9860.00%
2024/06/2111644.9811630.101630.0002,9660.00%
2024/06/2021615.001.11623.151625.000.92,9370.03%
2024/06/1911645.0021642.501615.00-12,899-0.03%
2024/06/1800.0021667.621680.00-22,877-0.07%
2024/06/1700.000.11570.001540.00-0.12,8080.00%
2024/06/1400.000.11545.001565.00-0.12,8430.00%
2024/06/1311605.0000.001550.0012,8320.04%
2024/06/1200.0041590.001585.00-42,840-0.14%
2024/06/0700.0011600.001605.00-12,902-0.03%
2024/06/0611575.0011545.001545.0002,8620.00%
2024/06/0511530.0011560.001580.0002,8150.00%
2024/06/0411535.0011610.001535.0002,8130.00%
2024/06/0300.0011520.001570.00-12,774-0.04%
2024/05/2800.000.11575.001530.00-0.12,7850.00%
2024/05/2700.0011505.001495.00-12,805-0.04%
2024/05/2111460.0000.001435.0012,8320.04%
2024/05/2011425.0011450.001460.0002,8680.00%
2024/05/1700.0011430.001430.00-12,878-0.03%
2024/05/1321290.0071302.141335.00-53,049-0.16%
2024/05/0941283.7521292.501275.0023,1350.06%
2024/05/0731291.673.11317.261315.00-0.13,1890.00%
2024/05/0611350.0031356.671350.00-23,172-0.06%
2024/05/0341372.5011380.001345.0033,2050.09%
2024/05/0200.0021385.001375.00-23,279-0.06%
2024/04/3021367.5000.001370.0023,2970.06%
2024/04/2921357.502.11374.601360.00-0.13,3520.00%
2024/04/2600.0021272.501320.00-23,332-0.06%
2024/04/2400.0011180.001190.00-13,371-0.03%
2024/04/2311115.0011120.001125.0003,3650.00%
2024/04/1931170.0011150.001155.0023,3780.06%
2024/04/1621195.0021205.001185.0003,4870.00%
2024/04/1501195.0000.001160.0003,4470.00%
2024/04/121.41277.590.11290.001255.001.33,4080.04%
2024/04/0900.0011335.001315.00-13,391-0.03%
2024/04/081.31320.3911300.001300.000.33,3980.01%
2024/04/032.11378.2021390.001385.000.13,3650.00%
2024/04/0200.0021380.001375.00-23,355-0.06%
2024/04/0111305.0011285.001295.0003,3190.00%
2024/03/2911225.0000.001245.0013,3110.03%
2024/03/2811245.0011220.001220.0003,3000.00%
2024/03/2701240.000.21237.501240.00-0.23,322-0.01%
2024/03/260.11285.0000.001265.000.13,3180.00%
2024/03/250.11305.0011295.001295.00-0.93,327-0.03%
2024/03/201.31328.8031298.331295.00-1.83,375-0.05%
2024/03/190.11300.000.11315.001320.0003,4310.00%
2024/03/181.11365.0021360.001355.00-13,441-0.03%
2024/03/152.21380.5811400.001340.001.23,4810.03%
2024/03/142.11360.2400.001340.002.13,5490.06%
2024/03/131.21332.2011335.001330.000.23,6380.01%
2024/03/120.11465.0000.001445.000.13,6350.00%
2024/03/110.31488.3300.001475.000.33,7180.01%
2024/03/081.11567.7311530.001490.000.13,7330.00%
2024/03/070.21505.0000.001550.000.23,7340.00%
2024/03/060.11530.0000.001525.000.13,7140.00%
2024/03/0511580.0000.001565.0013,7280.03%
2024/03/040.11557.5000.001545.000.13,7470.00%
2024/03/0111585.0011595.001580.0003,7420.00%
2024/02/293.11544.8161548.331590.00-2.93,729-0.08%
2024/02/2711490.0011490.001470.0003,6800.00%
2024/02/2321470.0011495.001455.0013,7250.03%
2024/02/2221492.5000.001465.0023,7450.05%
2024/02/2131513.3100.001470.0033,7360.08%
2024/02/2031555.0031553.341560.0003,7370.00%
2024/02/1941531.254.11525.001525.00-0.13,7440.00%
2024/02/1641506.2531510.001520.0013,7870.03%
2024/02/151.31428.6511435.001460.000.33,7580.01%
2024/02/055.31453.412.11458.121435.003.23,7250.09%
2024/02/0221582.503.21593.181590.00-1.13,664-0.03%
2024/02/013.21530.312.21539.301545.001.13,6990.03%
2024/01/310.11560.0000.001545.000.13,6830.00%
2024/01/301.41561.4800.001565.001.43,6860.04%
2024/01/291.11584.0500.001560.001.13,6690.03%
2024/01/260.11536.4800.001545.000.13,6820.00%
2024/01/253.31612.7821637.501555.001.33,6710.04%
2024/01/241.21666.4100.001660.001.23,5990.03%
2024/01/1921744.8500.001675.0023,5640.06%
2024/01/1801700.0000.001725.0003,5130.00%
2024/01/1701720.0000.001680.0003,5390.00%
2024/01/1100.0021864.821860.00-23,666-0.06%
2024/01/1000.0031770.001790.00-33,646-0.08%
2024/01/0511650.0011655.001655.0003,7440.00%
2024/01/0401635.0000.001630.0003,8690.00%
2024/01/0211675.4000.001670.0013,9560.03%
2023/12/2901730.0000.001740.0003,9390.00%
2023/12/2800.0011740.001720.00-13,970-0.03%
2023/12/2611765.0000.001765.0014,0210.02%
2023/12/2101700.0001665.001695.0004,0430.00%
2023/12/2021704.9911685.001685.0014,0380.02%
2023/12/1901722.5011715.001705.00-14,046-0.02%
2023/12/180.11780.0000.001730.000.14,0530.00%
2023/12/1431820.0001790.001805.0034,0370.07%
2023/12/1221795.0011845.001790.0014,0160.02%
2023/12/1131845.0041832.501825.00-14,011-0.02%
2023/12/0800.0031825.001895.00-33,964-0.08%
2023/12/0731695.0021682.501725.0013,8500.03%
2023/12/0611655.002.21714.091680.00-1.23,823-0.03%
2023/12/0401660.0000.001595.0003,7840.00%
2023/12/0121645.0000.001630.0023,7790.05%
2023/11/3021637.5031630.001650.00-13,777-0.03%
2023/11/291.11642.8600.001625.001.13,7710.03%
2023/11/240.11670.000.11695.001655.000.13,8060.00%
2023/11/2211750.0051772.001785.00-43,811-0.10%
2023/11/2011745.0000.001715.0013,8800.03%
2023/11/1700.000.11690.001735.00-0.13,9880.00%
2023/11/160.11650.0011650.171675.00-14,017-0.02%
2023/11/1400.0011740.001735.00-14,071-0.02%
2023/11/1011700.001.31685.001670.00-0.34,131-0.01%
2023/11/0911675.0011685.001665.0004,1380.00%
2023/11/0700.0011555.001555.00-14,075-0.02%
2023/11/0611550.0000.001560.0014,1280.02%
2023/11/0311530.0000.001525.0014,1760.02%
2023/11/0200.001.31544.001520.00-1.34,222-0.03%
2023/10/3111500.0000.001435.0014,2540.02%
2023/10/3021497.5021505.001500.0004,3330.00%
2023/10/2711475.0011450.001480.0004,3520.00%
2023/10/260.31442.0051455.001425.00-4.84,303-0.11%
2023/10/2511510.2911500.001490.0004,2920.00%
2023/10/2481464.3331451.671465.0054,2650.12%
2023/10/230.21492.7600.001450.000.24,2550.00%
2023/10/2021615.0021612.461590.0004,2160.00%
2023/10/1921635.0081667.501630.00-64,189-0.14%
2023/10/1800.0021695.001635.00-24,180-0.05%
2023/10/1741721.2521697.501685.0024,1370.05%
2023/10/1661715.0001717.501715.0064,1530.14%
2023/10/1311699.9011680.001695.0004,1540.00%
2023/10/1261621.895.41642.041695.000.64,1350.01%
2023/10/1111535.782.21566.701575.00-1.24,069-0.03%
2023/10/050.11410.0000.001425.000.14,0910.00%
2023/10/043.11429.6621415.001400.001.14,1080.03%
2023/10/0300.0001440.001430.0004,0880.00%
2023/10/0200.000.11430.001410.00-0.14,0810.00%
2023/09/2821370.2021385.251365.0004,0750.00%
2023/09/270.11377.1400.001360.000.14,0990.00%
2023/09/260.11401.1101412.501405.000.14,0970.00%
2023/09/2521405.002.11395.151410.00-0.14,1020.00%
2023/09/200.11395.0011400.001360.00-0.94,117-0.02%
2023/09/150.11475.0000.001480.000.14,1700.00%
2023/09/1421465.0031475.001470.00-14,130-0.02%
2023/09/133.11461.7211465.001460.002.14,1270.05%
2023/09/1200.0011385.001385.00-14,110-0.02%
2023/09/070.21405.0000.001415.000.24,2590.00%
2023/09/0611465.000.11470.001450.000.94,2500.02%
2023/09/050.11435.0000.001440.000.14,2690.00%
2023/08/3111460.0011485.001460.0004,3360.00%
2023/08/3021515.0031518.331485.00-14,326-0.02%
2023/08/2911495.0000.001500.0014,3520.02%
2023/08/2801395.0011395.391430.00-14,341-0.02%
2023/08/244.11528.053.11541.131485.0014,4330.02%
2023/08/231.11474.2911440.001465.000.14,4240.00%
2023/08/2201393.3311385.001370.00-14,425-0.02%
2023/08/2111405.0021397.501340.00-14,468-0.02%
2023/08/1841367.5041346.251345.0004,4200.00%
2023/08/1731398.3311370.001365.0024,4150.05%
2023/08/1631270.0011275.001285.0024,3930.05%
2023/08/151.31284.401.31288.461265.00-0.14,4660.00%
2023/08/141.31278.4600.001265.001.34,4630.03%
2023/08/1100.0011295.001270.00-14,490-0.02%
2023/08/1011299.4111285.001250.0004,5290.00%
2023/08/0921357.5021385.001340.0004,4850.00%
2023/08/0721427.5021417.501405.0004,4620.00%
2023/08/0401400.0000.001380.0004,4710.00%
2023/08/02141455.71181421.671405.00-44,461-0.09%
2023/08/0161488.3311510.001475.0054,4140.11%
2023/07/3111635.0000.001635.0014,4430.02%
2023/07/2711795.0011790.001825.0004,5990.00%
2023/07/2531948.3011900.001885.0024,7020.04%
2023/07/2111795.0041870.001905.00-34,778-0.06%
2023/07/2021837.501.11816.821830.000.94,8680.02%
2023/07/194.11890.4941878.751850.000.14,8590.00%
2023/07/1841815.0031811.671790.0014,8500.02%
2023/07/1721840.0011865.001795.0014,8420.02%
2023/07/1411810.001.11831.361870.00-0.14,8260.00%
2023/07/1341725.0061760.831750.00-24,810-0.04%
2023/07/1200.0011635.001630.00-14,728-0.02%
2023/07/1131606.6731620.001585.0004,7490.00%
2023/07/100.11620.0000.001615.000.14,7500.00%
2023/07/0721625.0000.001600.0024,7750.04%
2023/07/0621675.0021665.001650.0004,7980.00%
2023/07/0511560.001.11569.761635.00-0.14,8240.00%
2023/07/0431703.3321692.501700.0014,8260.02%
2023/07/0321652.5021665.001670.0004,8600.00%
2023/06/3031606.6731610.001605.0004,9140.00%
2023/06/290.11605.0000.001600.000.14,9750.00%
2023/06/2811550.0000.001550.0015,0830.02%
2023/06/2700.001.11580.001560.00-1.15,115-0.02%
2023/06/2631608.3331623.331615.0005,1160.00%
2023/06/2011705.0011710.001690.0005,2370.00%
2023/06/1411525.0021545.001565.00-15,390-0.02%
2023/06/1311550.0031555.001545.00-25,427-0.04%
2023/06/1211455.0011460.001465.0005,4310.00%
2023/06/0921425.0011415.001405.0015,4440.02%
2023/06/0821382.5031378.331385.00-15,478-0.02%
2023/06/0700.0011470.001465.00-15,482-0.02%
2023/06/0621442.5011420.001455.0015,5250.02%
2023/06/054.11459.9400.001440.004.15,5700.07%
2023/06/0211560.0011570.001425.0005,6130.00%
2023/06/0111505.0031535.001535.00-25,680-0.04%
2023/05/3100.0011495.781495.00-15,798-0.02%
2023/05/3021505.0011500.001490.0015,7280.02%
2023/05/2911535.0021515.001515.00-15,766-0.02%
2023/05/2661433.3331428.341435.0035,7830.05%
2023/05/2531370.0031366.671390.0005,7210.00%
2023/05/2401270.0001240.001265.0005,6840.00%
2023/05/2311290.0011285.001285.0005,7310.00%
2023/05/2200.000.11295.001275.00-0.15,8220.00%
2023/05/1911225.0000.001280.0015,8880.02%
2023/05/1700.000.11155.001165.00-0.16,0470.00%
2023/05/1601152.5000.001130.0006,1190.00%
2023/05/1501140.0011150.001130.00-16,150-0.02%
2023/05/1221132.5011150.001170.0016,2560.02%
2023/05/1000.0011100.001130.00-16,464-0.02%
2023/05/0911145.0011125.001140.0006,5030.00%
2023/05/0521107.5021115.001140.0006,6230.00%
2023/05/0411105.0011100.001105.0006,6760.00%
2023/05/0211085.0000.001095.0016,6070.02%
2023/04/251.1939.522946.50933.00-16,626-0.01%
2023/04/1811075.0011050.001025.0006,8470.00%
2023/04/1700.0011075.001070.00-16,910-0.01%
2023/04/1411055.0000.001085.0016,9750.01%
2023/04/1321045.0021040.001030.0006,9980.00%
2023/04/1111070.0011085.001070.0007,1050.00%
2023/04/071.11085.2311055.001080.000.17,2080.00%
2023/04/0661040.0061045.001070.0007,2320.00%
2023/03/3111080.0000.001085.0017,2400.01%
2023/03/3021042.5021045.001050.0007,2570.00%
2023/03/2900.0011035.001010.00-17,282-0.01%
2023/03/2821130.0031130.001105.00-17,304-0.01%
2023/03/2421190.0041210.001165.00-27,341-0.03%
2023/03/2341178.7511160.001195.0037,3180.04%
2023/03/2211140.0021142.501160.00-17,311-0.01%
2023/03/2121152.502.11139.521125.00-0.17,3540.00%
2023/03/2021167.5031160.001170.00-17,337-0.01%
2023/03/17201162.25191169.741130.0017,4070.01%
2023/03/1631115.0041113.751100.00-17,351-0.01%
2023/03/1551130.0031145.001115.0027,3510.03%
2023/03/144.11127.5681098.131060.00-3.97,388-0.05%
2023/03/1341123.7531116.671130.0017,4120.01%
2023/03/1021090.0011090.001090.0017,4380.01%
2023/03/0941117.5021102.501110.0027,4360.03%
2023/03/0821087.5021112.501105.0007,4220.00%
2023/03/0700.0001080.001075.0007,3950.00%
2023/03/0601075.0000.001075.0007,4130.00%
2023/03/0341165.0031174.441080.0017,3560.01%
2023/03/0211185.0011195.001195.0007,3190.00%
2023/03/0121165.0041166.251180.00-27,390-0.03%
2023/02/2441165.0011150.001160.0037,4790.04%
2023/02/2371083.6261067.501115.0017,4720.01%
2023/02/2200.0011004.801015.00-17,571-0.01%
2023/02/2121024.7511025.001035.0017,6610.01%
2023/02/203997.674995.72995.00-17,762-0.01%
2023/02/173962.353961.00976.0007,7400.00%
2023/02/163972.334977.20958.00-17,654-0.01%
2023/02/156908.336918.50926.0007,5690.00%
2023/02/141916.003928.00911.00-27,512-0.03%
2023/02/135907.404903.00898.0017,4960.01%
2023/02/106893.586911.83910.0007,5920.00%
2023/02/097957.436.1959.36920.0017,6430.01%
2023/02/082919.003.1911.89925.00-1.17,538-0.01%
2023/02/071.1810.244834.50841.00-37,608-0.04%
2023/02/062.1801.5900.00798.002.17,6040.03%
2023/02/037866.867.1865.97860.00-0.17,6600.00%
2023/02/021831.000.1852.00864.0017,7920.01%
2023/02/010.1790.0000.00786.000.17,9450.00%
2023/01/3100.007.2773.81782.00-7.28,076-0.09%
2023/01/302766.003753.67775.00-18,186-0.01%
2023/01/173.2715.5000.00722.003.28,2430.04%
2023/01/166700.001.1691.09705.004.98,3210.06%
2023/01/131698.004719.75682.00-38,430-0.04%
2023/01/123704.001700.00702.0028,5490.02%
2023/01/111.1695.0500.00701.001.18,7010.01%
2023/01/102.1689.881.1685.27692.0018,8510.01%
2023/01/0900.000.1675.00687.00-0.18,9320.00%
2023/01/061.1668.381661.00650.000.18,9890.00%
2023/01/042680.002684.00685.0009,0110.00%
2023/01/032.1647.054661.00684.00-1.98,930-0.02%
2022/12/305654.805647.60641.0008,9280.00%
2022/12/290650.000.1637.00650.00-0.18,9600.00%
2022/12/284.1634.062650.50636.002.18,9690.02%
2022/12/2300.000.1726.00726.00-0.18,8630.00%
2022/12/222742.503741.00730.00-18,871-0.01%
2022/12/211748.0000.00750.0018,8500.01%
2022/12/205769.207765.86745.00-28,847-0.02%
2022/12/161780.001769.00787.0008,7370.00%
2022/12/151785.001783.00784.0008,7270.00%
2022/12/141786.001787.00790.0008,6970.00%
2022/12/131782.0000.00767.0018,6180.01%
2022/12/1200.001781.00762.00-18,540-0.01%
2022/12/094.1789.283792.00794.001.18,5150.01%
2022/12/083751.333756.33763.0008,5040.00%
2022/12/071759.001748.00742.0008,5110.00%
2022/12/063774.002775.00764.0018,5080.01%
2022/11/302734.502736.50731.0008,5310.00%
2022/11/2400.002727.00745.00-28,455-0.02%
2022/11/235708.203710.33706.0028,3820.02%
2022/11/223712.674717.75718.00-18,293-0.01%
2022/11/2100.000.1742.00735.00-0.18,2220.00%
2022/11/1800.000.1736.00732.00-0.18,1620.00%
2022/11/173710.003717.67735.0008,0350.00%
2022/11/1624.1678.2024677.96694.000.17,8950.00%
2022/11/151655.001641.00648.0007,7550.00%
2022/11/142644.502639.50644.0007,7270.00%
2022/11/113644.332636.00640.0017,7460.01%
2022/11/102589.002592.00597.0007,6590.00%
2022/11/091587.002583.00591.00-17,625-0.01%
2022/11/088593.5011582.27575.00-37,619-0.04%
2022/11/079566.677569.29575.0027,4770.03%
2022/11/047544.0010542.90544.00-37,361-0.04%
2022/11/0310530.006514.00544.0047,2870.05%
2022/11/022495.251493.50508.0017,1530.01%
2022/11/012.1484.072486.75493.500.17,1050.00%
2022/10/315476.906479.83487.50-17,021-0.01%
2022/10/287.1450.0615.1461.96470.50-8.16,845-0.12%
2022/10/2710416.807422.50428.0036,6140.05%
2022/10/267392.297394.07398.5006,5080.00%
2022/10/253397.833400.83399.0006,4570.00%
2022/10/246413.426404.67399.0006,4380.00%
2022/10/2119408.0319403.61398.5006,3490.00%
2022/10/2011419.5912422.46427.00-16,236-0.02%
2022/10/198425.699423.78421.50-16,037-0.02%
2022/10/1810430.8510427.65413.0005,8690.00%
2022/10/172431.2500.00446.5025,6990.04%
2022/10/143461.833459.67433.0005,5900.00%
2022/10/134.1453.912494.00444.502.15,5020.04%
2022/10/122499.2500.00493.5025,3130.04%
2022/10/075599.005601.00608.0005,5050.00%
2022/10/063596.002592.00616.0015,5220.02%
2022/10/053587.002.1586.48573.000.95,4410.02%
2022/10/042581.002590.00590.0005,4160.00%
2022/10/034578.754572.00564.0005,3960.00%
2022/09/303577.003575.67589.0005,4140.00%
2022/09/296582.006582.00576.0005,4530.00%
2022/09/282.1565.382563.00560.000.15,4600.00%
2022/09/275562.205561.20585.0005,4760.00%
2022/09/231601.001.2604.35583.00-0.25,4400.00%
2022/09/2211589.4511597.27606.0005,4120.00%
2022/09/201579.002581.50588.00-15,407-0.02%
2022/09/191579.0000.00574.0015,4130.02%
2022/09/160.1582.5000.00575.000.15,4190.00%
2022/09/157.1607.657604.71595.000.15,4080.00%
2022/09/145588.405585.40597.0005,3500.00%
2022/09/131586.001595.00592.0005,2900.00%
2022/09/122589.002583.50589.0005,2450.00%
2022/09/084535.254535.50562.0005,1550.00%
2022/09/071528.001530.00530.0005,0660.00%
2022/09/064545.005543.80535.00-15,009-0.02%
2022/09/054531.004531.50524.0004,9740.00%
2022/09/021529.0000.00542.0014,9480.02%
2022/09/016538.006537.50521.0004,9140.00%
2022/08/302544.002546.50543.0004,9580.00%
2022/08/292537.002539.50549.0004,9290.00%
2022/08/261578.001558.00560.0004,8870.00%
2022/08/251596.001593.00587.0004,8320.00%
2022/08/241583.001585.00581.0004,8370.00%
2022/08/221596.001578.00579.0004,8060.00%
2022/08/193598.003.1602.90596.00-0.14,7960.00%
2022/08/182.1571.143.5567.86590.00-1.44,735-0.03%
2022/08/178564.258560.63562.0004,7100.00%
2022/08/164566.008571.88567.00-44,724-0.08%
2022/08/156563.172557.50572.0044,7170.08%
2022/08/125547.007547.14548.00-24,705-0.04%
2022/08/111541.001544.00540.0004,7600.00%
2022/08/102526.502526.50522.0004,7220.00%
2022/08/093531.003533.00536.0004,7360.00%
2022/08/0800.005547.00546.00-54,719-0.11%
2022/08/057.5540.131540.00549.006.54,8000.14%
2022/08/043508.003513.67520.0004,8560.00%
2022/08/031511.001514.00503.0004,8030.00%
2022/08/023508.003507.67511.0004,8260.00%
2022/08/011513.002529.00531.00-14,782-0.02%
2022/07/298536.256534.50505.0024,7550.04%
2022/07/282550.002554.50524.0004,6920.00%
2022/07/2600.001550.00546.00-14,627-0.02%
2022/07/251544.0000.00549.0014,6420.02%
2022/07/223551.333557.67537.0004,6000.00%
2022/07/211544.002553.00553.00-14,550-0.02%
2022/07/201554.002553.50555.00-14,513-0.02%
2022/07/195531.405533.60533.0004,4300.00%
2022/07/184533.255530.60540.00-14,398-0.02%
2022/07/154504.755.1491.51516.00-1.14,277-0.02%
2022/07/144459.634463.63478.0004,1390.00%
2022/07/131461.001464.00460.0004,0370.00%
2022/07/123435.673434.83433.0003,9860.00%
2022/07/110.1475.500.1475.00475.0003,9230.00%
2022/07/073451.672462.50469.0013,7810.03%
2022/07/063450.173445.17435.5003,6870.00%
2022/07/052458.252438.00450.5003,6020.00%
2022/07/043.1458.394453.63462.50-13,516-0.03%
2022/07/011448.0000.00439.0013,4660.03%
2022/06/307494.3619484.92481.00-123,396-0.35%
2022/06/2913511.231510.00511.00123,3610.36%
2022/06/281532.0011533.45522.00-103,321-0.30%
2022/06/271524.003516.00534.00-23,285-0.06%
2022/06/2413488.7300.00486.00133,2540.40%
2022/06/234475.133480.00480.5013,2210.03%
2022/06/224485.883476.00474.0013,1930.03%
2022/06/2100.001510.00516.00-13,152-0.03%
2022/06/171528.0000.00530.0013,1780.03%
2022/06/151569.0000.00560.0013,0940.03%
2022/05/251566.001568.00576.0002,6320.00%
2022/05/242565.002568.00555.0002,5810.00%
2022/05/171523.001524.00529.0002,2610.00%
2022/05/131511.001509.00518.0002,1770.00%
2022/05/111499.001498.00499.0001,9060.00%
2022/05/103459.003460.50497.0001,8910.00%
2022/05/091472.001470.00466.0001,8380.00%
2022/05/062492.502482.50491.0001,8210.00%
2022/05/052477.002477.00488.0001,7940.00%
2022/05/041444.501435.50447.0001,7280.00%
2022/05/032427.002429.25432.0001,7080.00%
2022/04/281388.001390.00383.0001,6470.00%
2022/04/201470.501476.50469.5001,6010.00%
2022/04/181465.501467.00469.0001,6050.00%
2022/04/131473.501480.00480.0001,6540.00%
2022/04/111460.501461.50460.0001,6440.00%
2022/03/2400.005513.00518.00-51,536-0.33%
2022/03/231513.001514.00517.0001,5760.00%
2022/03/222482.752483.75488.0001,5800.00%
2022/03/1600.001438.50431.50-11,549-0.06%
2022/03/021471.001462.00471.0001,5930.00%
2022/03/0100.000.1465.50462.00-0.11,6240.00%
2022/02/220.1454.5000.00451.000.11,6870.00%
2022/02/165483.0000.00477.0051,7510.29%
2022/02/091473.502466.75476.00-11,863-0.05%
2022/02/081456.0000.00458.0011,8600.05%
2022/02/072464.002452.00440.5001,8610.00%
2022/01/212498.502489.75486.5001,9240.00%
2022/01/0700.0010526.00527.00-102,463-0.41%
2022/01/065548.0000.00545.0052,4780.20%
2021/12/2710594.0010592.00595.0002,9310.00%
2021/12/235610.0000.00603.0053,0150.17%
2021/12/172637.002634.00604.0003,2010.00%
2021/12/161653.0000.00661.0013,1800.03%
2021/12/0900.001579.00587.00-13,561-0.03%
2021/12/082571.502574.50573.0003,5650.00%
2021/12/062590.501579.00572.0013,5680.03%
2021/12/0300.001600.00599.00-13,569-0.03%
2021/12/021594.0000.00595.0013,5740.03%
2021/11/302584.002583.00589.0003,6220.00%
2021/11/291568.001565.00580.0003,6800.00%
2021/11/251577.001580.00560.0003,7240.00%
2021/11/241591.001584.00572.0003,7060.00%
2021/11/221606.001605.00610.0003,7750.00%
2021/11/1900.000603.00600.0003,7830.00%
2021/11/1700.001601.00604.00-13,763-0.03%
2021/11/161586.0100.00586.0013,7340.03%
2021/11/152579.502575.00570.0003,7180.00%
2021/11/121586.001591.00578.0003,7000.00%
2021/11/111589.001597.00588.0003,6780.00%
2021/11/081629.003618.67598.00-23,596-0.06%
2021/11/053613.671609.00618.0023,5520.06%
2021/11/041606.001609.00603.0003,5330.00%
2021/11/0200.000610.00594.0003,4930.00%
2021/10/280600.0000.00599.0003,4560.00%
2021/10/2600.000566.00567.0003,3660.00%
2021/10/2100.002543.00532.00-23,229-0.06%
2021/10/202519.0000.00521.0023,1600.06%
2021/10/190507.0000.00517.0003,1360.00%
2021/10/151524.001505.10502.0003,0850.00%
2021/10/082536.502531.00532.0002,9140.00%
2021/10/075498.005498.50528.0002,7960.00%
2021/10/050488.0000.00483.5002,7170.00%
2021/10/011485.501491.00481.5002,6500.00%
2021/09/2900.0023488.98483.00-232,602-0.88%
2021/09/281502.001506.92500.0002,6800.00%
2021/09/2400.0011498.00499.50-112,727-0.40%
2021/09/224483.004485.00464.5002,6010.00%
2021/09/163490.1724478.65472.50-212,466-0.85%
2021/09/158476.889479.83476.00-12,368-0.04%
2021/09/1400.001475.50474.00-12,293-0.04%
2021/09/0800.000445.00433.0002,3460.00%
2021/09/0700.007442.57449.00-72,360-0.30%
2021/09/0600.002452.50446.00-22,397-0.08%
2021/09/032457.507458.50464.50-52,456-0.20%
2021/09/026457.001453.00452.0052,4300.21%
2021/09/0116438.978441.94446.0082,3680.34%
2021/08/318423.7526421.38432.50-182,327-0.77%
2021/08/3034416.1672417.78415.00-382,315-1.64%
2021/08/2710422.0000.00422.50102,3000.44%
2021/08/26106430.783423.17422.501032,2814.52% 大買/鉅額交易
2021/08/2500.000.1405.00417.00-0.12,1860.00%
2021/08/040.1394.0000.00384.500.12,4140.00%
2021/07/273441.003440.33428.0002,4970.00%
2021/07/1600.001444.50438.50-12,586-0.04%
2021/07/1400.001449.00448.00-12,628-0.04%
2021/07/1300.001441.00446.00-12,663-0.04%
2021/07/1200.003461.50463.00-32,742-0.11%
2021/07/0900.001435.06440.00-12,842-0.04%
2021/07/081439.001436.00438.5002,8540.00%
2021/07/061447.5000.00438.0012,8790.03%
2021/07/0510449.258456.56445.0022,9140.07%
2021/07/0200.001.1438.23448.50-1.12,826-0.04%
2021/07/0100.002415.50408.00-22,766-0.07%
2021/06/291419.001419.00412.0002,8710.00%
2021/06/2400.001420.50424.50-12,911-0.03%
2021/06/232414.9800.00417.0022,9290.07%
2021/06/211417.000416.00417.0013,0030.03%
2021/06/181418.001424.50410.0002,9760.00%
2021/06/1700.0022407.64415.00-222,919-0.75%
2021/06/166404.832402.25408.0042,9100.14%
2021/06/152397.0000.00403.0022,8850.07%
2021/06/093358.003355.67354.0002,8130.00%
2021/06/0700.0016351.75351.50-162,913-0.55%
2021/06/010366.0000.00356.0003,0390.00%
2021/05/317360.4312361.17360.00-53,067-0.16%
2021/05/274352.0000.00354.0043,1840.13%
2021/05/261349.006349.00346.50-53,237-0.15%
2021/05/2517349.1200.00347.50173,3450.51%
2021/05/2422348.4100.00352.00223,4940.63%
2021/05/201324.001325.00325.0003,6570.00%
2021/05/1900.0010328.50320.50-103,700-0.27%
2021/05/1825321.2015318.50331.00103,7760.26%
2021/05/1400.002327.25331.00-23,849-0.05%
2021/05/1100.001334.50333.00-13,910-0.03%
2021/05/072361.002363.50364.5004,0650.00%
2021/05/032.1394.523392.83387.00-0.94,178-0.02%
2021/04/297411.368411.44402.50-14,239-0.02%
2021/04/275406.803408.33409.0024,3500.05%
2021/04/2600.001404.00400.00-14,366-0.02%
2021/04/232399.251401.00405.0014,3950.02%
2021/04/223402.673404.00395.5004,5100.00%
2021/04/212410.001417.39409.5014,6040.02%
2021/04/202414.252416.50422.5004,7880.00%
2021/04/191406.5000.00406.5014,8890.02%
2021/04/165429.305427.30417.5004,9600.00%
2021/04/159412.529.2415.56440.00-0.25,0310.00%
2021/04/122407.502401.53395.0005,5720.00%
2021/04/091405.001409.00405.0005,6840.00%
2021/03/301395.501398.00395.5005,7130.00%
2021/03/291398.001400.50395.5005,7290.00%
2021/03/266391.176389.67393.5005,7430.00%
2021/03/254379.634381.13386.5005,7240.00%
2021/03/242.1389.711396.00382.501.15,6890.02%
2021/03/1600.006416.50411.00-65,953-0.10%
2021/03/151433.501416.50416.5006,1470.00%
2021/03/127421.362421.75419.5056,1630.08%
2021/03/112409.562414.00420.0006,1690.00%
2021/03/102399.752407.75396.5006,1380.00%
2021/03/099.1396.929396.06399.500.16,1450.00%
2021/03/087404.147406.93395.0006,1650.00%
2021/03/051414.501413.50405.0006,1990.00%
2021/03/045425.805427.50420.0006,1670.00%
2021/03/0310422.0010424.20427.0006,1310.00%
2021/03/022454.502.1446.54430.00-0.16,0880.00%
2021/02/263457.672.1460.17449.000.96,0700.01%
2021/02/2515.1495.2615496.90475.000.16,0360.00%
2021/02/2411.1483.2010484.55478.501.15,9610.02%
2021/02/231463.502465.50461.00-15,894-0.02%
2021/02/225466.905.5472.68480.00-0.55,856-0.01%
2021/02/193432.003428.67436.5005,8120.00%
2021/02/182424.002425.75426.5005,8920.00%
2021/02/171420.500.2419.00421.000.96,0340.01%
2021/02/041408.001409.50406.0006,2910.00%
2021/02/0300.0011423.18417.00-116,317-0.17%
2021/02/0210419.7000.00417.00106,3870.16%
2021/01/294418.633420.67395.0016,4060.02%
2021/01/283415.333413.17415.0006,2990.00%
2021/01/271.2413.851.5415.33417.00-0.46,256-0.01%
2021/01/253419.673415.67411.5006,1350.00%
2021/01/222422.503419.83413.50-16,044-0.02%
2021/01/211412.0000.00410.0015,9560.02%
2021/01/202408.001414.00399.0015,8840.02%
2021/01/192410.003411.17413.00-15,780-0.02%
2021/01/156419.508420.13407.00-25,672-0.04%
2021/01/1413436.0812439.17423.5015,5500.02%
2021/01/1311422.367.5423.73437.503.55,4090.06%
2021/01/125.5404.095401.60398.000.55,2000.01%
2021/01/111391.001394.50401.5005,0710.00%
2021/01/085393.405395.60388.0004,9790.00%
2021/01/0710386.159382.61385.5014,8120.02%
2021/01/066389.007390.79373.50-14,647-0.02%
2021/01/055389.906392.83399.50-14,403-0.02%
2021/01/042353.005360.10372.50-34,126-0.07%
2020/12/311338.001341.50339.0003,9910.00%
2020/12/303337.334337.50336.00-13,963-0.03%
2020/12/293326.674327.75330.00-13,958-0.03%
2020/12/2811328.0911327.18323.0003,9220.00%
2020/12/252321.006318.83319.00-43,839-0.10%
2020/12/242312.0000.00313.5023,8360.05%
2020/12/234308.506314.00314.50-23,849-0.05%
2020/12/226313.501313.50309.5053,8470.13%
2020/12/2100.000.2322.00323.00-0.23,809-0.01%
2020/12/184322.382329.00321.0023,8300.05%
2020/12/173331.333331.33328.0003,8240.00%
2020/12/1600.004331.25325.00-43,742-0.11%
2020/12/152319.252322.25320.5003,6940.00%
2020/12/117322.003324.67322.5043,6650.11%
2020/12/104341.751344.00340.5033,5500.08%
2020/12/093330.5027335.52347.50-243,451-0.70%
2020/12/087316.861318.50316.0063,2440.18%
2020/12/074312.5012322.00326.00-83,191-0.25%
2020/12/048318.254324.50317.0043,1510.13%
2020/12/034320.5000.00321.0043,1290.13%
2020/12/027327.7100.00325.0073,1220.22%
2020/12/0113332.4213337.12329.5003,0900.00%
2020/11/303329.175333.20330.00-23,020-0.07%
2020/11/272328.0000.00329.5023,0080.07%
2020/11/263331.333334.17334.0003,0060.00%
2020/11/254336.7500.00331.0043,0200.13%
2020/11/245339.601340.00338.0043,0060.13%
2020/11/237341.366343.75340.0013,0010.03%
2020/11/203342.831351.00339.5022,9530.07%
2020/11/183335.674339.38343.00-12,847-0.04%
2020/11/176340.0810339.55335.50-42,810-0.14%
2020/11/164.2341.985341.50344.00-0.82,729-0.03%
2020/11/1319314.4735315.86322.00-162,512-0.64%
2020/11/128296.389298.28303.00-12,245-0.04%
2020/11/1123294.0411292.32294.00122,1680.55%
2020/11/1013289.8511293.09290.0022,1350.09%
2020/11/097274.3620283.78292.50-131,998-0.65%
2020/11/068270.888275.31266.0001,8680.00%
2020/11/052261.002266.00267.0001,8250.00%
2020/11/0400.004261.75265.50-41,831-0.22%
2020/11/032257.0000.00257.0021,8470.11%
2020/11/022256.0000.00253.0021,9020.11%
2020/10/291257.5000.00260.0012,0490.05%
2020/10/284263.2500.00262.0042,1160.19%
2020/10/2700.002268.00267.00-22,135-0.09%
2020/10/2600.003268.50265.00-32,150-0.14%
2020/10/211270.5000.00270.5012,4130.04%
2020/10/191262.002265.75263.00-12,524-0.04%
2020/10/151271.501274.00276.0002,6530.00%
2020/10/141273.001277.00272.5002,7130.00%
2020/10/132272.751275.50278.0012,8120.04%
2020/10/062273.005275.30271.00-33,174-0.09%
2020/09/292257.5000.00257.0023,6620.05%
2020/09/282263.0000.00265.0023,9160.05%
2020/09/257260.4311258.14258.00-44,019-0.10%
2020/09/242259.002260.75258.5004,1340.00%
2020/09/232254.509259.67267.00-74,217-0.17%
2020/09/224260.002269.00257.5024,2640.05%
2020/09/183261.671263.00261.0024,5500.04%
2020/09/172267.0000.00264.5024,7810.04%
2020/09/1600.006274.25269.00-64,908-0.12%
2020/09/1400.003267.00268.50-34,950-0.06%
2020/09/078266.0000.00261.5084,9080.16%
2020/09/042267.503272.00271.50-14,900-0.02%
2020/09/036268.832274.00268.0044,8840.08%
2020/09/021267.001269.00268.5004,9030.00%
2020/08/3100.001266.50264.50-14,940-0.02%
2020/08/281277.0000.00271.5014,9530.02%
2020/08/275285.301297.00283.5044,9310.08%
2020/08/261285.001289.00289.0004,9150.00%
2020/08/252284.751287.00288.5014,9300.02%
2020/08/213273.674276.25277.50-14,898-0.02%
2020/08/201267.006287.50267.50-54,857-0.10%
2020/08/194301.504307.63296.0004,7980.00%
2020/08/181298.5000.00300.5014,7730.02%
2020/08/171297.001302.00301.0004,7750.00%
2020/08/145294.703297.17301.5024,8010.04%
2020/08/123296.0000.00294.0034,7880.06%
2020/08/102303.0000.00301.0024,7850.04%
2020/08/0700.001309.00306.50-14,771-0.02%
2020/08/064306.3800.00302.5044,7460.08%
2020/08/042313.006315.67315.50-44,674-0.09%
2020/08/0300.004302.00304.50-44,627-0.09%
2020/07/311289.501291.00292.5004,5780.00%
2020/07/304291.252289.50291.0024,5740.04%
2020/07/2818306.1710306.05289.0084,5310.18%
2020/07/278307.1912310.67307.00-44,400-0.09%
2020/07/246302.083304.17299.0034,3370.07%
2020/07/2300.002308.00309.50-24,253-0.05%
2020/07/222300.002307.00305.5004,2190.00%
2020/07/214298.637300.21298.50-34,180-0.07%
2020/07/207285.438286.94291.50-14,097-0.02%
2020/07/176288.674292.88284.0024,0290.05%
2020/07/1610294.254290.63290.0063,9200.15%
2020/07/158312.752309.00299.0063,8160.16%
2020/07/144307.507313.57317.50-33,739-0.08%
2020/07/138309.506312.00311.0023,6330.06%
2020/07/107311.0710313.55306.50-33,577-0.08%
2020/07/097336.863336.17322.0043,4740.12%
2020/07/084314.252316.50323.5023,2860.06%
2020/07/074326.884325.50321.5003,0390.00%
2020/07/028257.6310260.80259.00-22,580-0.08%
2020/07/011253.502259.25253.50-12,497-0.04%
2020/06/305255.502262.50252.5032,4160.12%
2020/06/2912250.2913251.04260.00-12,287-0.04%
2020/06/241250.502254.75242.50-12,105-0.05%
2020/06/231235.0010227.70242.50-91,877-0.48%
2020/06/197219.5000.00217.0071,7680.40%
2020/06/151218.001221.00216.5001,7840.00%
2020/06/1200.007214.79216.50-71,796-0.39%
2020/06/091226.0000.00224.0011,8250.05%
2020/06/087234.292235.50231.0051,8170.28%
2020/06/051230.501235.00229.0001,7800.00%
2020/06/041232.001236.00233.0001,7570.00%
2020/06/031231.5000.00229.0011,7110.06%
2020/06/021226.501224.50223.5001,6960.00%
2020/05/271228.001231.00228.0001,6420.00%
2020/05/261230.5000.00229.0011,6430.06%
2020/05/251225.001228.00229.5001,6400.00%
2020/05/222226.0000.00224.0021,6350.12%
2020/05/212233.509230.44234.00-71,606-0.44%
2020/05/193223.171227.50223.5021,5550.13%
2020/05/181222.001226.00221.0001,5490.00%
2020/05/1500.001220.50216.00-11,527-0.07%
2020/05/141217.5000.00217.5011,5280.07%
2020/05/1300.001221.00221.50-11,543-0.06%
2020/05/112220.2500.00218.0021,6220.12%
2020/05/082226.2500.00222.5021,6180.12%
2020/05/052235.251236.50233.5011,5510.06%
2020/05/041236.0000.00234.5011,5440.06%
2020/04/3000.001242.50242.50-11,541-0.06%
2020/04/291237.5000.00238.0011,5340.07%
2020/04/281233.501234.50238.0001,5200.00%
2020/04/271233.502233.50235.50-11,529-0.07%
2020/04/242231.751234.50228.0011,5180.07%
2020/04/231238.501241.50237.5001,5090.00%
2020/04/221238.501242.00241.0001,5160.00%
2020/04/211240.501242.50236.5001,5470.00%
2020/04/201243.001245.50245.0001,5420.00%
2020/04/171242.001248.50243.5001,5600.00%
2020/04/142230.752229.00231.5001,5720.00%
2020/04/093217.676216.92216.00-31,537-0.20%
2020/04/082211.006207.83211.00-41,493-0.27%
2020/04/0700.0011202.82205.00-111,480-0.74%
2020/04/061190.005193.90194.00-41,471-0.27%
2020/04/0100.003186.33187.50-31,492-0.20%
2020/03/3000.007179.50187.00-71,481-0.47%
2020/03/261182.001180.00182.5001,4610.00%
2020/03/252178.002182.00179.0001,4470.00%
2020/03/2400.001169.00168.00-11,436-0.07%
2020/03/231158.001156.50156.0001,4360.00%
2020/03/201170.5000.00170.0011,4240.07%
2020/03/191172.001173.50160.0001,4270.00%
2020/03/182187.003190.33177.50-11,418-0.07%
2020/03/171183.001176.00185.0001,4390.00%
2020/03/161183.501187.00181.5001,4570.00%
2020/03/101217.001221.50219.0001,5320.00%
2020/03/093226.3300.00222.0031,5340.20%
2020/03/061234.003233.50235.00-21,535-0.13%
2020/03/051230.0000.00229.5011,5430.06%
2020/02/212234.5000.00234.0021,7550.11%
2020/02/173237.0000.00236.0031,7850.17%
2020/02/141241.501243.00241.0001,7720.00%
2020/02/132242.752244.50242.0001,7510.00%
2020/02/122248.001251.00249.0011,7200.06%
2020/02/112253.003251.33255.00-11,686-0.06%
2020/02/103234.003238.33244.0001,6820.00%
2020/02/076240.922243.50241.5041,7130.23%
2020/02/0600.002244.00244.50-21,729-0.12%
2020/02/0300.001222.00229.00-11,790-0.06%
2020/01/304241.501241.50238.5031,7890.17%
2020/01/203259.671259.50260.0021,8090.11%
2020/01/174260.382258.00258.5021,8070.11%
2020/01/162254.751255.50255.0011,7900.06%
2020/01/157258.369258.44259.50-21,784-0.11%
2020/01/132254.005256.20255.50-31,749-0.17%
2020/01/1000.002251.50250.50-21,737-0.12%
2020/01/093246.0012245.63247.00-91,720-0.52%
2020/01/081231.501234.50233.5001,7600.00%
2020/01/071241.001242.50238.5001,7810.00%
2020/01/061240.0000.00241.0011,8530.05%
2019/12/3100.001243.50241.00-11,952-0.05%
2019/12/303245.001242.50241.0022,0340.10%
2019/12/277249.219249.00248.00-22,018-0.10%
2019/12/261243.0000.00243.5011,9870.05%
2019/12/251239.501244.00244.0001,9930.00%
2019/12/242241.501245.00242.5011,9980.05%
2019/12/201245.001242.50245.0002,0230.00%
2019/12/1900.002245.00243.50-22,028-0.10%
2019/12/171244.501245.00244.5002,0940.00%
2019/12/132239.502242.75240.0002,2010.00%
2019/12/113241.002240.50239.0012,1650.05%
2019/12/101244.001245.00244.0002,1450.00%
2019/12/095248.001246.00244.5042,1310.19%
2019/12/065252.003256.33250.0022,0900.10%
2019/12/042255.252257.50253.5002,0190.00%
2019/12/035259.804257.38260.5012,0150.05%
2019/12/023262.502259.00258.5012,0190.05%
2019/11/291262.001268.50266.5002,0170.00%
2019/11/286268.331268.50267.5052,0240.25%
2019/11/275272.6000.00269.0052,0240.25%
2019/11/262274.256276.00278.50-42,001-0.20%
2019/11/255280.101283.50267.0042,0210.20%
2019/11/212268.007269.86271.00-51,973-0.25%
2019/11/201268.002271.50271.00-11,973-0.05%
2019/11/193269.172268.75272.0012,0190.05%
2019/11/1800.001269.50270.00-12,020-0.05%
2019/11/157267.077270.21266.5002,0540.00%
2019/11/141263.0000.00262.0012,0500.05%
2019/11/133265.503266.50267.5002,0550.00%
2019/11/123266.832268.00266.0012,0740.05%
2019/11/114266.635268.60267.00-12,112-0.05%
2019/11/086270.087272.29269.00-12,175-0.05%
2019/11/075266.202268.25266.0032,2340.13%
2019/11/068271.569274.67272.50-12,256-0.04%
2019/11/052266.255268.80270.50-32,297-0.13%
2019/11/015259.502263.25260.0032,4420.12%
2019/10/316273.5800.00267.5062,4840.24%
2019/10/293276.331280.00274.0022,5210.08%
2019/10/283278.833283.33276.5002,5590.00%
2019/10/241274.0000.00275.0012,5970.04%
2019/10/233270.671272.00272.0022,6570.08%
2019/10/211276.5000.00274.5012,8850.03%
2019/10/181280.002277.50280.00-12,999-0.03%
2019/10/173277.002279.75276.5012,9960.03%
2019/10/168281.135281.10277.0032,9890.10%
2019/10/153273.333276.17277.0002,9120.00%
2019/10/143271.837269.14277.00-42,899-0.14%
2019/10/095259.903262.50258.5022,8400.07%
2019/10/081257.002262.25263.50-12,917-0.03%
2019/10/079255.229258.00261.0002,9050.00%
2019/10/046262.677265.07260.50-12,882-0.03%
2019/10/0200.002253.50256.50-22,805-0.07%
2019/10/011252.5000.00251.5012,7990.04%
2019/09/271248.0000.00250.0012,8170.04%
2019/09/254252.131250.00250.0032,8450.11%
2019/09/241257.0000.00256.0012,8690.03%
2019/09/231262.001259.50262.0002,8820.00%
2019/09/204257.256259.58259.00-22,897-0.07%
2019/09/192252.258248.94257.00-62,857-0.21%
2019/09/1800.002242.00240.50-22,810-0.07%
2019/09/121238.5000.00238.0013,0280.03%
2019/09/1100.001242.50242.50-13,038-0.03%
2019/09/0900.002238.00238.50-23,081-0.06%
2019/09/063239.8300.00237.0033,0890.10%
2019/09/031235.001238.00238.0003,1210.00%
2019/08/304238.2500.00237.0043,1530.13%
2019/08/292238.5000.00237.5023,1670.06%
2019/08/284238.255236.90236.00-13,183-0.03%
2019/08/2700.001228.00230.50-13,152-0.03%
2019/08/261226.5000.00224.0013,1550.03%
2019/08/231229.001227.50228.5003,1660.00%
2019/08/221231.002230.50232.00-13,217-0.03%
2019/08/2000.001224.00224.00-13,255-0.03%
2019/08/193218.003218.00218.0003,2400.00%
2019/08/143217.003219.00215.0003,3080.00%
2019/08/1200.001217.00215.00-13,316-0.03%
2019/08/082206.2500.00204.5023,3510.06%
2019/08/072210.502203.25203.0003,3910.00%
2019/08/0614201.964204.88212.00103,4010.29%
2019/08/052220.0010214.50212.00-83,423-0.23%
2019/08/021243.0000.00235.5013,3590.03%
2019/08/012252.502255.00256.5003,3190.00%
2019/07/301258.0000.00251.5013,3720.03%
2019/07/292263.0000.00260.0023,3740.06%
2019/07/262265.752264.75268.0003,4020.00%
2019/07/254265.133264.67265.5013,4170.03%
2019/07/244262.008258.44265.00-43,393-0.12%
2019/07/233247.673248.33249.0003,2940.00%
2019/07/228239.2510235.90248.50-23,285-0.06%
2019/07/183228.5000.00223.5033,3500.09%
2019/07/172228.001230.00228.0013,4330.03%
2019/07/161231.501234.00231.5003,5070.00%
2019/07/151235.0000.00235.5013,6910.03%
2019/07/1200.005236.30234.50-53,815-0.13%
2019/07/1100.001230.00229.50-13,738-0.03%
2019/07/1000.001226.50226.50-13,765-0.03%
2019/07/082222.501224.00223.0013,7960.03%
2019/07/051225.0000.00225.5013,8210.03%
2019/07/041226.503227.83227.00-23,890-0.05%
2019/07/031224.0000.00222.5013,9740.03%
2019/07/021228.001230.00229.0004,0890.00%
2019/07/011231.001229.50230.0004,2150.00%
2019/06/282223.502225.25226.5004,3360.00%
2019/06/253225.504229.50223.00-14,289-0.02%
2019/06/246229.924233.38229.0024,2370.05%
2019/06/214225.631225.50229.0034,1720.07%
2019/06/203223.006221.50224.00-34,066-0.07%
2019/06/182212.502213.50211.5004,0150.00%
2019/06/172211.503210.83211.50-14,047-0.02%
2019/06/143207.173209.00207.0004,0700.00%
2019/06/133208.002211.25207.5014,0780.02%
2019/06/122213.252215.50211.5004,0810.00%
2019/06/114208.134210.50212.0004,0820.00%
2019/06/103204.674207.25210.00-14,090-0.02%
2019/06/063205.171208.50204.5024,0770.05%
2019/06/052211.252211.50209.5004,0470.00%
2019/06/041216.0000.00211.0014,0450.02%
2019/05/3010227.5011226.64226.50-14,030-0.02%
2019/05/291220.0000.00220.0014,0240.02%
2019/05/285221.408221.19227.00-34,015-0.07%
2019/05/274215.252216.50216.5024,1300.05%
2019/05/242214.252215.25213.5004,1370.00%
2019/05/231212.0000.00212.0014,1790.02%
2019/05/223218.671219.50218.5024,3630.05%
2019/05/2115218.4315216.63224.0004,4620.00%
2019/05/205209.705213.50214.0004,4880.00%
2019/05/179217.009219.39213.0004,4750.00%
2019/05/161226.001227.50218.5004,4550.00%
2019/05/1526222.6226223.06222.5004,4790.00%
2019/05/144214.008212.19218.50-44,524-0.09%
2019/05/133210.332213.75208.0014,5810.02%
2019/05/103206.176205.08204.50-34,552-0.07%
2019/05/093213.833213.33204.0004,5250.00%
2019/05/082213.502214.25214.0004,4870.00%
2019/05/072223.251217.50217.5014,4760.02%
2019/05/062217.003217.33222.50-14,462-0.02%
2019/05/032224.502226.50224.0004,4730.00%
2019/05/022223.751226.50221.5014,4370.02%
2019/04/291230.001225.50224.0004,4690.00%
2019/04/266234.922234.00235.0044,5010.09%
2019/04/258245.504243.75241.5044,4580.09%
2019/04/243237.833239.17238.5004,3510.00%
2019/04/231238.503238.00243.00-24,302-0.05%
2019/04/221233.001239.00232.5004,2290.00%
2019/04/1900.004236.50237.50-44,190-0.10%
2019/04/181225.004226.75225.50-34,011-0.07%
2019/04/1700.002221.50219.00-23,927-0.05%
2019/04/163218.503220.00218.5003,9710.00%
2019/04/1500.001215.50216.50-14,001-0.02%
2019/04/122213.0000.00213.0024,1090.05%
2019/04/113218.3300.00218.0034,2220.07%
2019/04/101223.0000.00222.0014,2260.02%
2019/04/0900.0012231.46228.50-124,186-0.29%
2019/04/0819229.6322227.66229.00-34,150-0.07%
2019/04/0313225.195225.20221.0084,0720.20%
2019/04/025212.5015217.73226.00-103,996-0.25%
2019/03/291207.0000.00205.5013,9830.03%
2019/03/2800.001206.00206.00-14,091-0.02%
2019/03/2000.003213.50211.00-34,400-0.07%
2019/03/193210.001213.00207.5024,4180.05%
2019/03/141202.501205.00202.5004,5020.00%
2019/03/1300.001206.00203.50-14,587-0.02%
2019/03/1200.001204.50202.00-14,657-0.02%
2019/03/071204.0000.00199.0014,9610.02%
2019/03/052208.0000.00206.0025,2290.04%
2019/03/0400.001210.50209.50-15,346-0.02%
2019/02/279210.618211.63211.5015,6190.02%
2019/02/2619221.926224.75209.00135,7390.23%
2019/02/252216.001217.50217.0015,6310.02%
2019/02/224217.003219.83215.5015,6410.02%
2019/02/2116222.2513224.46215.5035,6160.05%
2019/02/202213.758214.94223.00-65,461-0.11%
2019/02/191201.007204.43203.00-65,481-0.11%
2019/02/182196.5000.00196.0025,4620.04%
2019/02/157198.0000.00196.0075,4750.13%
2019/02/144199.0016200.72202.50-125,478-0.22%
2019/02/1316194.3425192.08192.00-95,386-0.17%
2019/02/1215194.731198.50193.00145,3270.26%
2019/02/116203.676206.50203.0005,3030.00%
2019/01/301198.5000.00198.0015,4080.02%
2019/01/281202.504205.38202.50-35,654-0.05%
2019/01/251201.502203.00203.00-15,757-0.02%
2019/01/2411199.009199.56198.0025,8460.03%
2019/01/2300.001203.00203.50-15,862-0.02%
2019/01/2200.001201.00201.00-15,908-0.02%
2019/01/213200.002203.50200.0015,9970.02%
2019/01/181192.505195.80194.00-46,006-0.07%
2019/01/173191.6700.00187.5036,0300.05%
2019/01/091188.001190.00185.5006,5480.00%
2019/01/081178.0000.00184.0016,6440.02%
2019/01/071185.0000.00183.0016,7010.01%
2019/01/041176.002181.00183.00-16,844-0.01%
2019/01/034199.2500.00183.5046,7200.06%
2019/01/021207.0000.00203.5016,7150.01%
2018/12/281206.0000.00206.0016,8320.01%
2018/12/271207.503211.00207.00-26,909-0.03%
2018/12/261209.001210.50202.0006,8980.00%
2018/12/254206.632207.25204.5026,9090.03%
2018/12/245213.104214.88212.5016,9280.01%
2018/12/221202.002208.00208.00-16,924-0.01%
2018/12/2100.001202.00206.00-16,978-0.01%
2018/12/202202.001199.00196.0016,9380.01%
2018/12/193198.503199.17205.0006,9500.00%
2018/12/185198.802196.50195.0036,9490.04%
2018/12/171203.502206.00204.00-17,029-0.01%
2018/12/142199.501201.50204.0017,1420.01%
2018/12/1300.002203.25203.00-27,180-0.03%
2018/12/121198.002201.00201.50-17,173-0.01%
2018/12/1000.003187.00186.00-37,176-0.04%
2018/12/0600.009200.06196.00-97,229-0.12%
2018/12/058204.563206.67199.0057,2100.07%
2018/12/047213.145215.80216.0027,1930.03%
2018/12/0316212.419212.67216.0077,2950.10%
2018/11/3018203.1711204.91199.5077,3180.10%
2018/11/295197.204195.75196.5017,3180.01%
2018/11/2812191.9615190.33189.50-37,192-0.04%
2018/11/276180.006180.17181.0007,0490.00%
2018/11/265171.709172.89180.50-46,944-0.06%
2018/11/235171.603165.17164.5026,6930.03%
2018/11/224186.881192.00177.5036,6020.05%
2018/11/165175.906177.83181.00-16,540-0.02%
2018/11/153181.672181.00180.5016,4140.02%
2018/11/142182.002188.50182.0006,3970.00%
2018/11/1300.001181.50186.50-16,380-0.02%
2018/11/093188.503187.83188.0006,4150.00%
2018/11/081194.002193.50188.00-16,375-0.02%
2018/11/076187.334185.63190.5026,2880.03%
2018/11/062192.502190.50188.0006,1950.00%
2018/11/052206.0000.00199.5026,1190.03%
2018/11/0223222.097223.64221.50165,9930.27%
2018/11/018218.0026221.87216.00-185,921-0.30%
2018/10/312202.002208.50210.0005,8730.00%
2018/10/306193.5000.00191.0065,8930.10%
2018/10/295184.305185.90187.5005,8750.00%
2018/10/2614196.3214193.54190.0005,8210.00%
2018/10/258196.885197.70194.0035,8900.05%
2018/10/247202.939207.22206.50-25,865-0.03%
2018/10/234204.881204.50202.0035,7890.05%
2018/10/2211213.9510213.20214.5015,7840.02%
2018/10/191198.508199.44215.00-75,716-0.12%
2018/10/185213.101209.00208.0045,5950.07%
2018/10/175224.506227.17225.00-15,547-0.02%
2018/10/163218.3310222.85220.00-75,492-0.13%
2018/10/153209.834211.25211.50-15,402-0.02%
2018/10/123200.333205.33201.0005,3880.00%
2018/10/111203.5000.00203.5015,3000.02%
2018/10/092235.752235.50226.0005,4400.00%
2018/10/083241.671244.50241.0025,3360.04%
2018/10/055257.9000.00242.5055,2320.10%
2018/10/022271.001277.00269.0015,1380.02%
2018/10/013276.171272.50280.5025,0840.04%
2018/09/286272.839272.89271.00-35,065-0.06%
2018/09/272283.751279.50282.0014,9810.02%
2018/09/262295.752292.25288.0004,9610.00%
2018/09/254294.752292.25290.5024,9230.04%
2018/09/2100.003292.50300.00-34,910-0.06%
2018/09/203282.332286.25282.0014,7850.02%
2018/09/193291.005290.40294.50-24,683-0.04%
2018/09/184296.002305.25293.0024,5990.04%
2018/09/173307.675303.80312.00-24,608-0.04%
2018/09/146300.257303.64306.50-14,647-0.02%
2018/09/133299.001303.50290.5024,6470.04%
2018/09/127295.501296.50295.0064,6050.13%
2018/09/113320.172320.75313.5014,5750.02%
2018/09/103330.503335.33319.0004,6090.00%
2018/09/073326.678340.50345.00-54,646-0.11%
2018/09/064326.135333.40339.00-14,517-0.02%
2018/09/054334.756321.42335.00-24,416-0.05%
2018/09/041306.002307.50305.00-14,313-0.02%
2018/09/032307.001307.00300.0014,3500.02%
2018/08/312313.003309.17313.00-14,399-0.02%
2018/08/302309.751312.00303.5014,4300.02%
2018/08/293311.174309.75312.50-14,515-0.02%
2018/08/284303.005301.80306.00-14,593-0.02%
2018/08/272293.252288.75294.5004,6190.00%
2018/08/246283.336287.50283.5004,6570.00%
2018/08/234291.634295.75288.0004,6570.00%
2018/08/223288.832290.50287.0014,6180.02%
2018/08/2100.004291.50293.00-44,608-0.09%
2018/08/203276.173280.17282.5004,6030.00%
2018/08/172277.502280.75278.0004,6050.00%
2018/08/163279.3318272.42284.00-154,569-0.33%
2018/08/146292.587293.29297.50-14,553-0.02%
2018/08/137285.432294.75288.0054,5490.11%
2018/08/102303.005305.40303.50-34,528-0.07%
2018/08/094308.132310.00312.0024,5280.04%
2018/08/083317.332321.00305.0014,5450.02%
2018/08/072306.757313.71318.00-54,557-0.11%
2018/08/0612331.001316.00316.00114,4990.24%
2018/08/033348.001349.50342.0024,4500.04%
2018/08/023351.173355.50355.0004,4330.00%
2018/08/0113355.773342.83358.50104,4240.23%
2018/07/313329.507322.21331.50-44,315-0.09%
2018/07/305311.702321.00306.0034,2910.07%
2018/07/273329.504326.50328.50-14,291-0.02%
2018/07/263320.504321.63318.50-14,297-0.02%
2018/07/252318.752324.50319.0004,3960.00%
2018/07/242325.003319.33326.00-14,498-0.02%
2018/07/235313.404317.75313.5014,5620.02%
2018/07/205324.004325.50323.0014,6270.02%
2018/07/197323.577319.86327.0004,6930.00%
2018/07/184314.387317.07312.50-34,682-0.06%
2018/07/175306.6011306.14308.00-64,652-0.13%
2018/07/164293.505294.40293.00-14,679-0.02%
2018/07/134291.384292.50292.5004,8670.00%
2018/07/122279.5011285.00288.00-94,962-0.18%
2018/07/111267.003273.50278.00-24,942-0.04%
2018/07/105271.502272.00273.5034,9370.06%
2018/07/096271.332277.50267.0044,9310.08%
2018/07/063276.007273.86276.00-44,960-0.08%
2018/07/056274.171276.50273.0054,9160.10%
2018/07/044275.2510280.15280.00-64,913-0.12%
2018/07/038273.443280.50268.5054,8930.10%
2018/07/026273.255278.10277.5014,8910.02%
2018/06/291271.0000.00273.5014,8740.02%
2018/06/288278.566283.92269.0024,8560.04%
2018/06/272284.251286.00278.5014,8500.02%
2018/06/261285.503276.17283.00-24,867-0.04%
2018/06/253296.007306.50288.50-44,837-0.08%
2018/06/229304.1110305.20309.00-14,808-0.02%
2018/06/212299.005303.20304.00-34,773-0.06%
2018/06/2011300.733312.83294.5084,7670.17%
2018/06/191312.003309.33310.00-24,775-0.04%
2018/06/1500.002296.50298.50-24,727-0.04%
2018/06/143281.333283.00280.0004,6250.00%
2018/06/131285.501289.50286.0004,6300.00%
2018/06/125290.102289.50288.0034,5770.07%
2018/06/111301.001306.00301.0004,5400.00%
2018/06/0819311.5017318.94301.5024,5090.04%
2018/06/073309.501310.00310.0024,4550.04%
2018/06/066309.674311.38313.0024,4660.04%
2018/06/0512297.5011293.18298.0014,3980.02%
2018/06/045276.809276.61278.50-44,303-0.09%
2018/06/013265.676258.75264.00-34,296-0.07%
2018/05/311251.0000.00255.0014,3400.02%
2018/05/291269.0000.00257.0014,4940.02%
2018/05/282273.0000.00266.0024,5130.04%
2018/05/251271.501275.00275.5004,5170.00%
2018/05/2400.001273.50272.00-14,566-0.02%
2018/05/231254.001259.00268.5004,6560.00%
2018/05/221266.0000.00262.0014,7690.02%
2018/05/181259.5000.00258.5014,8150.02%
2018/05/1700.004264.00264.00-44,921-0.08%
2018/05/163266.8300.00267.5035,0440.06%
2018/05/155280.003286.33273.5025,1590.04%
2018/05/141282.501284.00281.5005,1160.00%
2018/05/113285.003281.17284.0005,1480.00%
2018/05/101283.5000.00280.0015,1700.02%
2018/05/091283.004281.63285.00-35,170-0.06%
2018/05/087275.644277.75274.5035,1800.06%
2018/05/071281.502277.75281.50-15,191-0.02%
2018/05/043263.505263.70269.50-25,205-0.04%
2018/05/032272.251276.00259.0015,2520.02%
2018/05/022272.501282.00269.5015,3250.02%
2018/04/301278.002266.75282.00-15,354-0.02%
2018/04/273246.173249.50258.0005,3590.00%
2018/04/261247.501250.00241.0005,4460.00%
2018/04/252235.756238.67241.00-45,440-0.07%
2018/04/242245.502238.50238.5005,4860.00%
2018/04/2322247.5233249.95244.50-115,427-0.20%
2018/04/2015255.0000.00244.00155,4190.28%
2018/04/192266.002265.00260.5005,3170.00%
2018/04/173302.6700.00299.0035,0310.06%
2018/04/131302.001308.00315.0005,0580.00%
2018/04/123304.835305.90299.50-25,042-0.04%
2018/04/115307.505313.70306.0005,0640.00%
2018/04/102313.002314.00310.0005,1360.00%
2018/04/021308.501314.00309.0005,1580.00%
2018/03/311320.001316.50318.0005,1600.00%
2018/03/301318.0000.00317.0015,2600.02%
2018/03/293323.501319.50319.0025,2970.04%
2018/03/281330.501333.50325.5005,2670.00%
2018/03/2600.003329.00323.50-35,276-0.06%
2018/03/233327.6700.00330.0035,2810.06%
2018/03/222344.004346.63336.00-25,272-0.04%
2018/03/219340.007331.50339.5025,2290.04%
2018/03/195328.405328.40328.5005,2430.00%
2018/03/141329.0000.00324.0015,5110.02%
2018/03/1300.001332.00332.00-15,558-0.02%
2018/03/121325.0000.00320.5015,6130.02%
2018/03/081341.501339.00335.5005,5670.00%
2018/03/072338.003330.67338.00-15,548-0.02%
2018/03/068334.008328.25327.0005,4950.00%
2018/03/057321.438321.56324.00-15,434-0.02%
2018/03/0221315.3321318.31314.0005,3710.00%
2018/03/011304.501306.00310.0005,3110.00%
2018/02/272310.751311.00310.0015,3040.02%
2018/02/266312.586316.75309.0005,2760.00%
2018/02/233326.173329.00308.5005,2120.00%
2018/02/2214300.3614306.71318.0005,1350.00%
2018/02/2110290.5010295.50297.0005,0050.00%
2018/02/122270.002285.50270.0005,0180.00%
2018/02/071312.001313.00295.0004,8370.00%
2018/02/053341.173336.67341.0004,7630.00%
2018/02/0212350.0813351.04354.00-14,822-0.02%
2018/01/315357.506347.92359.50-14,802-0.02%
2018/01/301346.501354.00348.5004,7600.00%
2018/01/295359.004361.38356.0014,7640.02%
2018/01/262353.002347.75360.0004,7990.00%
2018/01/252354.7500.00341.5024,7690.04%
2018/01/2400.001359.00359.00-14,685-0.02%
2018/01/232345.002340.50340.0004,5830.00%
2018/01/221337.001315.00337.0004,5470.00%
2018/01/184307.384299.63297.0004,5590.00%
2018/01/172283.002287.00288.0004,4780.00%
2018/01/162293.005288.10293.00-34,589-0.07%
2018/01/1515280.2015271.47281.0004,6370.00%
2018/01/123257.003261.67262.5004,7720.00%
2018/01/113261.333265.17260.5004,9040.00%
2018/01/103274.002276.00262.5015,0770.02%
2018/01/093278.502286.50281.0015,1050.02%
2018/01/082286.751286.00281.0015,1500.02%
2018/01/055287.409285.06289.50-45,321-0.08%
2018/01/0413283.6914282.71278.00-15,308-0.02%
2018/01/032269.002269.00271.0005,2920.00%
2018/01/026254.336256.83264.5005,3000.00%
信託公會辦校園信託競賽 全國高中職組隊報名再創新高UDN聯合新聞網－9天前
信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文
中華電信攜智趣王 發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－13天前
中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文
期貨狂拉尾盤 正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－14天前
...詳全文
創意 相關文章