• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

文曄

(3036)
可現股當沖
  • 股價
    105.5
  • 漲跌
    ▼1.5
  • 漲幅
    -1.40%
  • 成交量
    2,117張
  • 產業
    上市 電子通路類股

  • 578人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
文曄 (3036)籌碼相關－國票-九鼎 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

國票-九鼎 券商分點個股進出

國票-九鼎 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
2024/12/130.5106.0025107.10105.50-24.54,405-0.56%
2024/12/101106.0000.00106.5014,3930.02%
2024/12/0620112.001113.00112.00194,3630.44%
2024/12/043113.002112.50112.5014,4030.02%
2024/12/021110.001109.00108.5004,4570.00%
2024/11/292108.502109.50110.0004,4470.00%
2024/11/268110.944111.25110.5044,5080.09%
2024/11/252113.501114.00113.5014,5430.02%
2024/11/221114.001113.00114.5004,6910.00%
2024/11/2011116.0910.5115.52114.500.54,4450.01%
2024/11/196115.258.1117.94116.50-2.14,294-0.05%
2024/11/185.1114.016114.50113.50-0.94,032-0.02%
2024/11/142110.003110.00110.00-13,973-0.03%
2024/11/132112.502109.00109.0003,9660.00%
2024/11/126115.0815114.17114.50-93,904-0.23%
2024/11/1114115.363113.50113.00113,9410.28%
2024/11/080.1116.0000.00114.500.13,9350.00%
2024/11/0718116.2530.2116.16117.00-12.24,026-0.30%
2024/11/0621112.8123114.15112.00-24,070-0.05%
2024/11/050.5109.5000.00111.500.54,0450.01%
2024/11/042108.751.1109.45109.500.94,1330.02%
2024/11/0111109.5000.00111.50114,2030.26%
2024/10/2900.002109.50109.50-24,256-0.05%
2024/10/2500.000.5114.00113.50-0.54,329-0.01%
2024/10/230.1115.5000.00115.500.14,4600.00%
2024/10/211.1114.5200.00114.001.14,5010.02%
2024/10/182112.7514113.11112.50-124,463-0.27%
2024/10/162113.5000.00112.0024,4530.04%
2024/10/151115.002115.75116.00-14,397-0.02%
2024/10/1417114.2915113.90113.5024,3330.05%
2024/10/113114.501.9114.97114.001.14,1930.03%
2024/10/081.2111.6200.00107.001.24,0530.03%
2024/10/072.1104.5000.00106.002.13,9510.05%
2024/09/2700.001108.50107.50-14,067-0.02%
2024/09/193108.5000.00108.5034,6280.06%
2024/09/1600.001108.00107.50-15,112-0.02%
2024/09/1100.001104.50104.00-15,262-0.02%
2024/09/101107.001106.00105.0005,2810.00%
2024/09/061.1105.5500.00105.501.15,3860.02%
2024/09/0500.00105108.00106.50-1055,407-1.94% 大賣/鉅額交易
2024/09/031116.502116.00115.00-15,425-0.02%
2024/09/023116.501118.00116.5025,4400.04%
2024/08/300.2118.750.1119.50118.000.15,4470.00%
2024/08/292117.751118.00118.0015,4300.02%
2024/08/2800.001118.50116.50-15,484-0.02%
2024/08/262116.252.9116.56117.00-0.95,583-0.02%
2024/08/2300.001110.00110.00-15,450-0.02%
2024/08/221109.503109.67109.50-25,526-0.04%
2024/08/2100.002110.25110.00-25,545-0.04%
2024/08/201111.001111.00111.0005,5710.00%
2024/08/193109.0000.00108.0035,5890.05%
2024/08/163110.172111.00111.5015,6950.02%
2024/08/151109.001110.00109.5005,7520.00%
2024/08/1400.001109.50109.50-15,782-0.02%
2024/08/131110.002110.00110.00-15,769-0.02%
2024/08/1200.001106.00106.50-15,758-0.02%
2024/08/099.7105.4314.4105.69103.50-4.75,826-0.08%
2024/08/087101.933102.33102.0045,8230.07%
2024/08/07198.600.499.0099.000.65,8800.01%
2024/08/06288.301087.5190.00-86,192-0.13%
2024/08/05190.004.592.2190.00-3.56,678-0.05%
2024/08/021101.003.5101.50100.00-2.57,005-0.04%
2024/08/014105.3800.00105.5047,0470.06%
2024/07/3100.001104.00104.00-17,101-0.01%
2024/07/303103.332103.50104.0017,1600.01%
2024/07/292104.752.5107.80104.00-0.57,147-0.01%
2024/07/265.1107.701108.75107.504.17,2030.06%
2024/07/2300.001114.25114.50-17,199-0.01%
2024/07/2200.001.5113.00113.00-1.57,297-0.02%
2024/07/1700.001118.50118.00-17,438-0.01%
2024/07/1600.002118.50118.00-27,572-0.03%
2024/07/1200.001121.00121.00-18,165-0.01%
2024/07/1111122.4100.00121.50118,3620.13%
2024/07/091118.002120.00120.50-18,759-0.01%
2024/07/084118.502118.00119.0029,2860.02%
2024/07/05104119.987120.57119.509710,4160.93% 大買/
2024/07/0413121.0016120.09120.00-310,525-0.03%
2024/07/0300.002122.50122.50-210,616-0.02%
2024/07/022123.5049122.73122.50-4710,831-0.43%
2024/07/010.1123.0010123.50123.50-9.911,027-0.09%
2024/06/2814.2123.0914124.29124.000.211,1230.00%
2024/06/2710123.652122.75122.50811,2550.07%
2024/06/267125.9316125.19125.00-911,215-0.08%
2024/06/253121.833123.50122.00011,0610.00%
2024/06/245121.203122.67121.00210,9530.02%
2024/06/212118.502118.00117.50010,7520.00%
2024/06/192117.7500.00115.00210,7170.02%
2024/06/143113.504113.38114.50-111,225-0.01%
2024/06/131.3113.637113.50113.00-5.711,378-0.05%
2024/06/128.1114.131114.50114.507.111,5750.06%
2024/06/077114.4300.00115.00711,8230.06%
2024/06/061116.0000.00115.50111,8800.01%
2024/06/0450118.503117.00116.504712,0260.39%
2024/06/033.2118.8400.00117.503.212,0950.03%
2024/05/310.1117.501116.50115.50-0.912,146-0.01%
2024/05/301.1118.4510116.00116.00-8.912,218-0.07%
2024/05/291122.0000.00120.00112,5210.01%
2024/05/285.1121.3012121.29121.50-713,107-0.05%
2024/05/277119.0700.00118.50713,1220.05%
2024/05/241118.001116.00118.00013,2640.00%
2024/05/2300.001116.50117.50-113,455-0.01%
2024/05/223117.502118.00118.00113,5490.01%
2024/05/214.1119.872120.00120.002.113,5900.02%
2024/05/200.1122.0000.00121.500.113,5970.00%
2024/05/170.2122.7500.00122.500.213,6990.00%
2024/05/162124.256124.42123.00-413,864-0.03%
2024/05/152.1124.574.2126.12124.50-2.114,091-0.01%
2024/05/143122.0000.00123.50314,3460.02%
2024/05/132121.0000.00121.50214,5560.01%
2024/05/101.2123.503122.33121.50-1.915,227-0.01%
2024/05/0929.4126.857127.21122.5022.415,4600.14%
2024/05/0824.9135.8500.00135.5024.915,1820.16%
2024/05/0700.002149.50150.50-215,202-0.01%
2024/05/063150.172150.75151.00115,3410.01%
2024/05/032.2151.365151.00150.00-2.815,481-0.02%
2024/05/023149.831152.50152.50215,5590.01%
2024/04/301.2147.212150.75150.00-0.815,694-0.01%
2024/04/291147.001147.00144.00015,9310.00%
2024/04/263143.331142.50142.50216,3890.01%
2024/04/253.3145.824.1146.72145.50-0.816,6360.00%
2024/04/244148.3800.00150.50417,2050.02%
2024/04/231146.502147.25147.00-117,902-0.01%
2024/04/223147.171.1148.38145.00218,1850.01%
2024/04/196147.926.2151.19152.00-0.218,2110.00%
2024/04/186161.177.1162.61161.00-1.118,395-0.01%
2024/04/175.1156.928159.56162.00-2.918,605-0.02%
2024/04/166.1151.0210.2151.48151.00-4.118,613-0.02%
2024/04/156.1161.887161.57159.00-0.918,4140.00%
2024/04/1213.4160.2223.2159.05165.50-9.818,195-0.05%
2024/04/1145.1156.1431.1156.23158.001417,6880.08%
2024/04/1000.007149.00149.00-716,606-0.04%
2024/04/097.1137.218136.25135.50-116,565-0.01%
2024/04/086142.256142.17138.50016,4420.00%
2024/04/0314.1143.617143.71140.507.116,2640.04%
2024/04/024141.5000.00142.00416,0620.02%
2024/04/019.1144.591141.50141.508.115,9720.05%
2024/03/291.1148.4500.00147.501.115,7810.01%
2024/03/283151.171151.00150.00215,7350.01%
2024/03/277151.641152.50150.00615,7080.04%
2024/03/263.1159.986.7155.40156.00-3.615,665-0.02%
2024/03/251160.0000.00160.00115,6530.01%
2024/03/2200.000160.50159.00015,7190.00%
2024/03/212161.007161.43161.50-515,663-0.03%
2024/03/2010.1159.624162.25158.506.115,6770.04%
2024/03/1910.1164.415165.20166.005.115,4880.03%
2024/03/184158.135.5158.41160.00-1.515,261-0.01%
2024/03/152.5147.501.2154.25155.001.315,1060.01%
2024/03/140.1147.5000.00144.500.114,8830.00%
2024/03/130.1153.0000.00149.500.114,8010.00%
2024/03/123154.5000.00155.50314,6620.02%
2024/03/117159.791160.00158.50614,5760.04%
2024/03/081160.009.5159.97159.50-8.514,534-0.06%
2024/03/0713170.8811166.09165.50214,4640.01%
2024/03/063168.005170.50172.00-214,393-0.01%
2024/03/053168.002170.00169.50114,3350.01%
2024/03/044173.888169.88172.00-414,308-0.03%
2024/03/0112.2158.685.1159.74163.007.113,9570.05%
2024/02/293170.0000.00171.50313,3990.02%
2024/02/274170.253171.83170.00113,3490.01%
2024/02/265174.304175.13175.50113,2070.01%
2024/02/236170.836172.67169.50013,0150.00%
2024/02/228170.815169.70173.50312,9290.02%
2024/02/216167.582166.75166.50412,8370.03%
2024/02/2000.000.2162.00164.50-0.212,8810.00%
2024/02/192.1160.262160.75163.500.112,9210.00%
2024/02/168168.567164.79163.00112,9930.01%
2024/02/1524.1172.9021173.36172.503.113,0710.02%
2024/02/0514.1169.999171.17171.005.112,9480.04%
2024/02/0244177.8836.1176.43172.507.912,7730.06%
2024/02/015165.308.6172.80173.00-3.612,144-0.03%
2024/01/317159.645.2157.66158.001.811,9690.02%
2024/01/308159.139.8160.48160.00-1.812,049-0.01%
2024/01/2915156.2312155.75151.50312,0000.02%
2024/01/266148.6711149.36149.50-511,911-0.04%
2024/01/252153.7510153.75152.50-811,796-0.07%
2024/01/2425152.8432152.02152.50-711,911-0.06%
2024/01/2338158.2430156.33155.00811,8120.07%
2024/01/222154.0014.1149.78156.00-12.111,625-0.10%
2024/01/1929144.2818143.83142.001111,1400.10%
2024/01/1817146.0315.2145.89146.001.810,8850.02%
2024/01/176140.4210.1142.53147.00-4.110,285-0.04%
2024/01/1612129.6321131.21134.50-99,519-0.09%
2024/01/159127.179127.22127.0009,1770.00%
2024/01/1232127.9532.5126.47127.50-0.59,016-0.01%
2024/01/1148123.5860126.97126.50-128,536-0.14%
2024/01/101120.0023119.80119.00-228,185-0.27%
2024/01/090.1114.5000.00114.500.18,2000.00%
2024/01/0400.003115.17114.50-38,563-0.04%
2024/01/0300.002116.75117.50-28,668-0.02%
2024/01/021.1113.0500.00111.501.18,8140.01%
2023/12/291113.005113.50112.50-49,380-0.04%
2023/12/281.1117.8600.00113.501.19,5350.01%
2023/12/250.1118.003116.17117.00-2.911,245-0.03%
2023/12/221114.051115.50116.00011,7050.00%
2023/12/212114.751114.50113.50111,8170.01%
2023/12/201111.001112.50113.00011,9920.00%
2023/12/192111.754110.50111.00-212,528-0.02%
2023/12/181.1111.9500.00111.501.113,2750.01%
2023/12/156115.002113.00112.00413,6280.03%
2023/12/1411118.4110116.50116.50114,0770.01%
2023/12/131.1118.642118.50120.00-0.914,084-0.01%
2023/12/121.1118.051119.00119.000.114,0330.00%
2023/12/110.1117.002117.00117.00-1.913,958-0.01%
2023/12/0711.1118.053118.33117.008.113,8780.06%
2023/12/062119.505117.00118.00-313,820-0.02%
2023/12/0400.001114.50114.50-113,739-0.01%
2023/12/012118.7511118.41118.00-913,693-0.07%
2023/11/301118.500.1118.00118.500.913,6900.01%
2023/11/2910120.107119.71118.50313,6190.02%
2023/11/282.1115.5200.00116.502.113,4500.02%
2023/11/2711112.7311115.18115.00013,3860.00%
2023/11/2400.001113.50112.50-113,280-0.01%
2023/11/221114.5000.00114.00113,1630.01%
2023/11/211117.5000.00115.00113,1200.01%
2023/11/201116.503117.33116.50-213,054-0.02%
2023/11/172114.7500.00114.00212,9490.02%
2023/11/1630119.0020118.50118.501012,7980.08%
2023/11/1548123.36110123.57124.50-6212,652-0.49% 大賣/
2023/11/1425124.9016125.59125.50912,3920.07%
2023/11/1336127.192126.75125.003412,0440.28%
2023/11/1072141.1927139.80138.504511,8130.38%
2023/11/0923142.677143.93144.501611,6610.14%
2023/11/0818152.1434149.99149.50-1611,420-0.14%
2023/11/071137.003140.00148.50-211,018-0.02%
2023/11/0610129.503130.67135.00710,6990.07%
2023/11/0320123.5813123.77125.00710,3260.07%
2023/11/021119.005121.70123.50-410,218-0.04%
2023/11/0114124.3212122.33120.00210,1110.02%
2023/10/311118.002119.50118.50-19,827-0.01%
2023/10/3000.005117.30117.50-59,701-0.05%
2023/10/2711112.9110113.50111.5019,5280.01%
2023/10/2620108.0020110.50110.5009,4830.00%
2023/10/2513113.0011112.64112.5029,3720.02%
2023/10/2320112.5025113.22114.00-59,318-0.05%
2023/10/205115.501115.00115.0049,2780.04%
2023/10/1900.000.1113.00116.00-0.19,2480.00%
2023/10/181116.0017116.06115.00-169,152-0.17%
2023/10/1719120.4212118.92118.0079,0550.08%
2023/10/161.1117.365117.60118.00-3.98,801-0.04%
2023/10/1312115.0452114.69115.50-408,684-0.46%
2023/10/1226119.1524118.54119.0028,5310.02%
2023/10/1114117.898117.25118.0068,3630.07%
2023/10/0637.5117.1523117.02116.5014.58,1720.18%
2023/10/0519117.799.1119.16119.009.97,9000.13%
2023/10/0420112.0019111.76111.5017,2720.01%
2023/10/037110.866111.17112.0017,0510.01%
2023/10/0216109.166.1110.23110.009.96,7670.15%
2023/09/2817109.8217109.21111.5006,3090.00%
2023/09/272100.506101.23104.50-45,250-0.08%
2023/09/26495.23495.4095.0004,7080.00%
2023/09/253.294.75395.3796.200.24,5030.00%
2023/09/222897.363499.1696.00-64,222-0.14%
2023/09/215399.0226100.78103.00273,5870.75%
2023/09/203997.3239.298.15100.00-0.22,731-0.01%
2023/09/191794.981691.6091.0012,2900.04%
2023/09/18888.6000.0088.6081,6930.47%
2023/09/12173.0000.0072.6011,5850.06%
2023/09/0700.00173.7073.90-11,545-0.06%
2023/09/04372.47271.9572.2011,5220.07%
2023/09/0100.00269.4069.60-21,494-0.13%
2023/08/31268.1000.0068.1021,4970.13%
2023/08/2500.00168.5068.00-11,507-0.07%
2023/08/23168.2000.0068.9011,5080.07%
2023/08/2200.00168.2068.30-11,492-0.07%
2023/08/2100.00566.7067.00-51,480-0.34%
2023/08/18866.0800.0065.1081,4680.54%
2023/08/16172.20272.2072.00-11,373-0.07%
2023/08/11272.70572.6073.00-31,279-0.23%
2023/08/10173.90173.3073.3001,2540.00%
2023/08/0900.00473.0374.00-41,207-0.33%
2023/08/0800.00470.8070.90-41,110-0.36%
2023/08/07170.60170.7070.7001,0850.00%
2023/08/0100.00868.6068.00-81,044-0.77%
2023/07/2500.00266.6066.70-2984-0.20%
2023/07/2400.00167.3067.30-1964-0.10%
2023/07/19169.00869.4669.10-7948-0.74%
2023/07/1400.00171.0069.90-1932-0.11%
2023/07/13469.55170.5070.5039240.32%
2023/07/10168.8000.0068.3018820.11%
2023/07/0700.00169.0069.20-1880-0.11%
2023/07/051.169.6400.0069.401.18630.13%
2023/07/041.169.700.270.0070.200.98410.11%
2023/06/300.167.6000.0068.000.18010.01%
2023/06/28567.9600.0067.4058140.61%
2023/06/26167.3000.0067.9017930.13%
2023/06/1600.00266.9067.00-2769-0.26%
2023/06/1300.00167.8067.80-1760-0.13%
2023/06/12268.00167.9067.9017610.13%
2023/06/06166.80267.2067.40-1775-0.13%
2023/06/05166.0000.0066.0017620.13%
2023/06/02166.3000.0066.3017700.13%
2023/05/31166.3000.0065.9017860.13%
2023/05/25166.8000.0066.8018820.11%
2023/05/050.165.600.465.2065.40-0.3977-0.03%
2023/05/030.167.10267.0066.90-1.9985-0.19%
2023/05/0200.00466.8067.10-41,029-0.39%
2023/04/28466.7000.0066.4041,0500.38%
2023/04/27266.0000.0066.4021,0490.19%
2023/04/1900.00168.0068.20-11,053-0.09%
2023/04/17167.6000.0067.7011,0310.10%
2023/04/12168.0000.0067.5011,0340.10%
2023/03/3100.001067.6067.60-101,058-0.94%
2023/03/290.166.5000.0066.700.11,1700.01%
2023/03/2800.00566.3266.10-51,260-0.40%
2023/03/27166.30266.6066.60-11,355-0.07%
2023/03/24266.9000.0066.3021,4280.14%
2023/03/2300.000.166.7066.90-0.11,426-0.01%
2023/03/22266.7000.0066.7021,4350.14%
2023/03/20366.0700.0065.9031,4550.21%
2023/03/1700.00565.8066.40-51,467-0.34%
2023/03/1600.00765.5465.60-71,470-0.48%
2023/03/14166.5000.0066.3011,4920.07%
2023/03/13566.70366.5366.9021,5150.13%
2023/03/1000.00266.0066.70-21,518-0.13%
2023/03/091166.4000.0066.70111,5190.72%
2023/03/0800.00166.0066.30-11,528-0.07%
2023/03/0700.00166.1066.10-11,538-0.07%
2023/03/06265.6000.0065.6021,5400.13%
2023/03/03265.3500.0065.4021,5430.13%
2023/03/020.264.90264.8064.80-1.91,547-0.12%
2023/03/01364.2700.0064.1031,5460.19%
2023/02/245.264.921064.9065.00-4.81,517-0.32%
2023/02/2300.00267.5067.30-21,449-0.14%
2023/02/21267.5000.0067.4021,4690.14%
2023/02/200.167.50267.4567.60-1.91,480-0.13%
2023/02/160.266.0000.0065.800.21,4940.01%
2023/02/15165.7000.0065.2011,5150.07%
2023/02/1400.00165.9065.60-11,515-0.07%
2023/02/13365.30465.5565.70-11,531-0.07%
2023/02/08266.6000.0066.6021,5560.13%
2023/02/06266.3000.0066.0021,5850.13%
2023/02/03266.55366.9766.90-11,576-0.06%
2023/02/01165.3000.0065.4011,6200.06%
2023/01/310.264.90064.5065.400.11,6150.01%
2023/01/30063.7000.0063.9001,5780.00%
2023/01/1700.001063.5063.40-101,569-0.64%
2023/01/16063.30163.5063.30-11,576-0.06%
2023/01/1000.00162.8062.80-11,667-0.06%
2023/01/0900.00161.7061.70-11,696-0.06%
2022/12/290.261.0000.0061.100.21,8680.01%
2022/12/28361.0000.0061.6031,8930.16%
2022/12/2200.00163.3063.30-11,938-0.05%
2022/12/211261.72261.7061.70101,8930.53%
2022/12/20263.7000.0061.7021,8350.11%
2022/12/1900.00264.2064.20-21,791-0.11%
2022/12/0700.00162.2062.30-11,975-0.05%
2022/12/05162.8000.0062.8011,9720.05%
2022/12/021.163.1200.0063.501.11,9510.05%
2022/11/301.162.4900.0062.901.11,9810.05%
2022/11/2900.00262.0062.60-21,989-0.10%
2022/11/2500.00361.1761.10-31,989-0.15%
2022/11/2400.00260.9561.10-21,993-0.10%
2022/11/23360.4000.0060.3032,0020.15%
2022/11/22159.9000.0060.3012,0160.05%
2022/11/1800.00261.0060.60-22,040-0.10%
2022/11/143.160.2300.0060.403.12,0230.15%
2022/11/110.260.00160.0060.10-0.92,032-0.04%
2022/11/100.359.0000.0058.800.32,0330.01%
2022/11/0900.00259.3059.40-22,041-0.10%
2022/11/080.158.5000.0058.200.12,0460.00%
2022/11/042.256.64257.6057.600.22,0790.01%
2022/11/0300.001056.9057.20-102,087-0.48%
2022/11/021157.7900.0057.50112,1220.52%
2022/11/01358.0000.0058.0032,1720.14%
2022/10/31958.19558.5058.3042,1720.19%
2022/10/2700.00162.1061.80-12,120-0.05%
2022/10/26161.2000.0061.9012,1340.05%
2022/10/24262.801062.9062.30-82,182-0.37%
2022/10/21862.6300.0062.3082,1900.37%
2022/10/20562.30162.2063.2042,1930.18%
2022/10/1900.00362.6762.50-32,178-0.14%
2022/10/18261.5000.0061.8022,1670.09%
2022/10/1400.00162.0061.40-12,121-0.05%
2022/10/13461.30760.4360.20-32,128-0.14%
2022/10/12461.6300.0061.7042,1120.19%
2022/10/1100.00663.0562.80-62,098-0.29%
2022/10/06261.60361.9761.60-12,071-0.05%
2022/10/0300.001359.0159.70-132,095-0.62%
2022/09/30558.22358.5058.8022,1090.09%
2022/09/29258.40159.0059.0012,1220.05%
2022/09/2800.00258.9058.40-22,179-0.09%
2022/09/271259.2800.0059.30122,2110.54%
2022/09/261.359.3000.0058.801.32,2350.06%
2022/09/230.160.60460.5560.80-3.92,236-0.17%
2022/09/203.259.5600.0060.303.22,2110.14%
2022/09/19360.9000.0060.1032,1520.14%
2022/09/160.161.2000.0061.900.12,1850.00%
2022/09/14161.8000.0061.9012,4750.04%
2022/09/13162.50262.8062.90-12,650-0.04%
2022/09/122.162.6900.0062.702.12,9710.07%
2022/09/0700.00161.1061.30-13,492-0.03%
2022/09/06361.67161.1061.2023,6260.06%
2022/09/05263.2000.0063.0023,6480.05%
2022/09/0200.00165.2064.60-13,681-0.03%
2022/09/01164.50264.5064.50-13,742-0.03%
2022/08/310.264.3000.0064.700.23,7670.00%
2022/08/30264.50164.6064.5013,8160.03%
2022/08/2900.00164.8064.70-13,908-0.03%
2022/08/260.165.8000.0066.000.14,0580.00%
2022/08/240.365.00264.7064.60-1.74,180-0.04%
2022/08/2200.00164.7064.40-14,256-0.02%
2022/08/191.164.51364.4064.40-1.94,299-0.04%
2022/08/18364.2300.0064.1034,3710.07%
2022/08/171065.00265.0065.0084,4540.18%
2022/08/16265.4000.0065.5024,4610.04%
2022/08/15165.80565.7465.70-44,496-0.09%
2022/08/12264.40165.3065.1014,5520.02%
2022/08/11164.4000.0064.1014,5780.02%
2022/08/10164.30264.4064.00-14,621-0.02%
2022/08/096.364.63164.8064.505.34,7400.11%
2022/08/08566.52265.5065.5034,7560.06%
2022/08/05269.8000.0069.3024,7100.04%
2022/08/04168.20167.7068.5004,7630.00%
2022/08/0300.00268.6068.30-24,811-0.04%
2022/08/0100.00170.0070.20-14,938-0.02%
2022/07/29269.6000.0069.2025,0330.04%
2022/07/2800.00268.9069.50-25,100-0.04%
2022/07/27267.80268.4568.7005,2730.00%
2022/07/2500.00168.3068.30-15,367-0.02%
2022/07/2200.00166.1066.90-15,386-0.02%
2022/07/2100.00165.9066.80-15,412-0.02%
2022/07/1900.00164.4064.90-15,527-0.02%
2022/07/18264.3000.0064.5025,6130.04%
2022/07/1500.00263.9064.10-25,735-0.03%
2022/07/13363.2000.0062.5035,8940.05%
2022/07/1200.00262.4062.80-25,884-0.03%
2022/07/11363.37163.3063.1025,8930.03%
2022/07/0800.00462.5062.90-45,916-0.07%
2022/07/07260.00260.2060.2005,8970.00%
2022/07/06460.500.760.8059.903.35,9030.06%
2022/07/0500.00261.5061.50-25,853-0.03%
2022/07/04262.10463.2061.30-25,826-0.03%
2022/07/019.265.1100.0063.709.25,8120.16%
2022/06/3000.00667.5067.10-65,788-0.10%
2022/06/29467.4500.0067.3045,7750.07%
2022/06/2800.00368.8068.70-35,771-0.05%
2022/06/27267.60268.4568.7005,7600.00%
2022/06/247.268.9400.0067.707.25,7840.12%
2022/06/2300.00671.0771.00-65,718-0.10%
2022/06/2200.00571.0070.70-55,538-0.09%
2022/06/21168.50271.3070.80-15,358-0.02%
2022/06/20669.1300.0068.0065,1750.12%
2022/06/17578.80379.6077.3024,8550.04%
2022/06/1500.00379.7078.60-34,397-0.07%
2022/06/14176.4000.0076.9014,2610.02%
2022/06/10178.7000.0078.7014,1560.02%
2022/06/09380.302.380.6080.400.74,0940.02%
2022/06/08280.4000.0080.3024,0920.05%
2022/06/07178.70280.9080.70-14,058-0.02%
2022/06/0600.001.281.5280.30-1.23,972-0.03%
2022/06/02178.1000.0077.6013,8570.03%
2022/06/0100.00278.4078.20-23,826-0.05%
2022/05/30275.20275.9076.0003,7230.00%
2022/05/2600.00275.3575.00-23,800-0.05%
2022/05/25271.50374.0774.90-13,772-0.03%
2022/05/24272.30272.5072.1003,7070.00%
2022/05/23272.75172.6072.4013,7340.03%
2022/05/20172.40174.5073.6003,7400.00%
2022/05/19371.23171.9072.0023,7620.05%
2022/05/1800.00372.2072.20-33,875-0.08%
2022/05/17070.901370.7171.00-133,984-0.33%
2022/05/16268.6000.0068.1024,3180.05%
2022/05/13268.801068.6068.60-84,505-0.18%
2022/05/1200.00268.4568.10-24,573-0.04%
2022/05/105067.323268.6768.90184,5250.40%
2022/05/0900.00467.1567.20-44,480-0.09%
2022/05/063.268.05368.2067.800.24,4870.00%
2022/05/0500.001469.6369.60-144,548-0.31%
2022/05/04768.57368.4068.0044,5500.09%
2022/05/031569.7500.0069.80154,4640.34%
2022/04/29271.6000.0071.8024,4810.04%
2022/04/28169.601171.3271.50-104,598-0.22%
2022/04/271270.3300.0070.10124,6670.26%
2022/04/2600.00272.2072.80-24,786-0.04%
2022/04/250.270.30470.3370.10-3.94,783-0.08%
2022/04/22672.5000.0072.2064,7790.13%
2022/04/21673.23574.0473.8014,7520.02%
2022/04/20774.00274.3074.3054,7540.11%
2022/04/18278.1000.0077.6024,9630.04%
2022/04/1500.00180.3079.60-15,024-0.02%
2022/04/1100.00878.5378.20-85,098-0.16%
2022/04/083.176.8400.0077.203.15,1570.06%
2022/04/07577.6600.0077.1055,3130.09%
2022/04/060.278.5000.0078.500.25,4170.00%
2022/03/31279.2500.0079.3025,5080.04%
2022/03/28182.00180.4082.3005,4660.00%
2022/03/15084.1000.0083.8005,4600.00%
2022/03/1400.00284.7085.70-25,465-0.04%
2022/03/1100.00184.7084.10-15,464-0.02%
2022/03/10183.6000.0084.8015,4580.02%
2022/03/0900.00282.4082.10-25,429-0.04%
2022/03/08182.30181.4080.4005,4150.00%
2022/03/0700.00280.3581.60-25,442-0.04%
2022/03/04283.6000.0083.3025,3960.04%
2022/03/03184.90284.9085.00-15,387-0.02%
2022/03/0100.00384.4785.00-35,330-0.06%
2022/02/25483.5500.0083.0045,2860.08%
2022/02/22186.80186.1085.8005,0850.00%
2022/02/21186.701186.5086.50-105,038-0.20%
2022/02/1800.001885.3285.60-185,000-0.36%
2022/02/174486.711986.3786.20254,9200.51%
2022/02/163490.703090.3089.9044,7780.08%
2022/02/154297.113192.5789.80114,6260.24%
2022/02/14793.041693.2496.20-94,161-0.22%
2022/02/111091.28191.0090.5093,9210.23%
2022/02/10389.97388.5788.3003,8330.00%
2022/02/0900.00389.7389.60-33,830-0.08%
2022/02/08188.0000.0089.5013,8100.03%
2022/01/26387.07388.7785.0003,7290.00%
2022/01/25487.10486.3386.5003,6020.00%
2022/01/24185.10584.5686.30-43,512-0.11%
2022/01/211589.10189.9089.20143,4130.41%
2022/01/20986.342588.7690.00-163,318-0.48%
2022/01/19286.4500.0085.1023,1700.06%
2022/01/181587.331487.1890.2013,0680.03%
2022/01/14282.2000.0085.2022,8550.07%
2022/01/121084.5012.484.5985.00-2.42,749-0.09%
2022/01/11180.90283.5584.00-12,641-0.04%
2022/01/0600.00275.0075.40-22,171-0.09%
2022/01/0500.00474.7575.30-42,130-0.19%
2022/01/04175.60475.0075.10-32,111-0.14%
2021/12/30272.701173.2173.50-91,965-0.46%
2021/12/292.468.891169.4171.50-8.71,810-0.48%
2021/12/28368.00267.4067.9011,6900.06%
2021/12/2700.00666.1867.00-61,652-0.36%
2021/12/24364.9700.0064.8031,5840.19%
2021/12/23265.1000.0064.9021,5770.13%
2021/12/22164.7000.0064.9011,5810.06%
2021/12/171365.35665.1565.1071,5210.46%
2021/12/16464.5300.0064.3041,4660.27%
2021/12/15264.5000.0064.4021,4850.13%
2021/12/10765.64265.4065.3051,5030.33%
2021/12/07265.2000.0065.2021,5550.13%
2021/12/0300.00265.4065.40-21,601-0.12%
2021/12/02365.57365.2065.1001,6170.00%
2021/12/0100.00564.6466.30-51,632-0.31%
2021/11/30263.6000.0063.4021,6040.12%
2021/11/2900.00163.1063.70-11,632-0.06%
2021/11/26263.8000.0063.3021,6460.12%
2021/11/2400.00364.3064.70-31,662-0.18%
2021/11/23164.6000.0064.6011,7010.06%
2021/11/22365.2000.0065.4031,7100.18%
2021/11/19265.00265.2064.9001,7170.00%
2021/11/1800.00265.0065.30-21,722-0.12%
2021/11/17264.40164.6064.4011,7290.06%
2021/11/16864.8000.0064.4081,7430.46%
2021/11/15265.7500.0065.9021,7540.11%
2021/11/1200.00165.3065.90-11,769-0.06%
2021/11/09165.2000.0064.6011,8550.05%
2021/11/0500.00164.7064.90-11,957-0.05%
2021/11/041064.5000.0064.70102,0230.49%
2021/11/03263.90264.4564.5002,1050.00%
2021/11/02162.70463.9863.80-32,099-0.14%
2021/11/0100.00062.5062.5002,0680.00%
2021/10/26162.70162.7062.7002,1250.00%
2021/10/2500.00062.1062.5002,1470.00%
2021/10/22262.7000.0062.0022,1790.09%
2021/10/2000.00262.3062.20-22,234-0.09%
2021/10/1900.00561.8661.20-52,223-0.22%
2021/10/18260.6000.0060.6022,1980.09%
2021/10/13259.10358.7059.00-12,256-0.04%
2021/10/12258.6000.0059.2022,2890.09%
2021/10/0800.00559.7859.50-52,275-0.22%
2021/10/07158.80459.0059.00-32,275-0.13%
2021/10/06758.4700.0058.1072,3140.30%
2021/10/04458.7000.0058.1042,3210.17%
2021/10/0100.00259.7059.00-22,351-0.09%
2021/09/30259.90260.4060.5002,3950.00%
2021/09/29160.0000.0060.0012,4900.04%
2021/09/28261.9000.0061.7022,6190.08%
2021/09/240.162.70263.0062.70-1.92,634-0.07%
2021/09/23262.6000.0062.4022,6480.08%
2021/09/22262.3000.0062.3022,6390.08%
2021/09/1600.00262.6062.60-22,601-0.08%
2021/09/15263.1500.0062.6022,5810.08%
2021/09/14264.2000.0063.6022,5760.08%
2021/09/13263.50264.5064.4002,5700.00%
2021/09/1000.00662.8363.80-62,548-0.24%
2021/09/09260.05260.9061.1002,4870.00%
2021/09/081.260.79159.2059.300.22,4710.01%
2021/09/07261.4000.0061.8022,4510.08%
2021/09/0600.00361.8061.60-32,439-0.12%
2021/09/03260.5500.0061.0022,4150.08%
2021/09/02160.50260.6560.30-12,402-0.04%
2021/09/0100.00161.1060.20-12,367-0.04%
2021/08/31359.4700.0060.0032,3430.13%
2021/08/270.259.60259.5559.20-1.82,338-0.08%
2021/08/260.358.1000.0058.100.32,3080.01%
2021/08/25258.4000.0058.3022,3150.09%
2021/08/2400.00258.3058.30-22,362-0.08%
2021/08/20257.6000.0057.5022,4060.08%
2021/08/1900.00258.2057.50-22,404-0.08%
2021/08/18459.8200.0059.6042,3710.17%
2021/08/170.360.0000.0059.500.32,3650.01%
2021/08/132.263.27263.7062.100.22,2990.01%
2021/08/120.265.7000.0064.800.22,2620.01%
2021/08/1000.00267.0067.60-22,205-0.09%
2021/08/091.265.88167.3066.000.22,1490.01%
2021/08/0500.00161.2061.50-12,173-0.05%
2021/08/030.160.0000.0061.000.12,2730.00%
2021/08/02159.3000.0059.5012,2810.04%
2021/07/2900.00462.3062.20-42,265-0.18%
2021/07/28161.5000.0061.2012,2660.04%
2021/07/22161.9000.0061.9012,5640.04%
2021/07/19161.5000.0061.5012,7190.04%
2021/07/160.161.6000.0062.000.12,9700.00%
2021/07/09558.9000.0059.1053,1980.16%
2021/07/061060.002059.4559.40-103,124-0.32%
2021/07/052059.162059.3959.3003,0470.00%
2021/07/0200.00354.5054.80-32,908-0.10%
2021/07/01353.7000.0053.5032,8970.10%
2021/06/24154.4000.0054.3012,9170.03%
2021/06/2200.00853.8154.20-82,922-0.27%
2021/06/1800.00254.5054.50-22,920-0.07%
2021/06/17354.0000.0054.3032,9210.10%
2021/06/1000.00254.5054.50-22,941-0.07%
2021/06/08254.1000.0054.2022,9550.07%
2021/06/0400.00254.5054.50-22,986-0.07%
2021/06/03355.00355.2055.2002,9870.00%
2021/06/02255.20155.3055.5012,9920.03%
2021/06/0100.00155.5055.70-12,967-0.03%
2021/05/3100.00254.7054.30-22,924-0.07%
2021/05/28154.20154.1054.2002,9100.00%
2021/05/26152.3000.0052.6012,9190.03%
2021/05/2500.00352.6052.30-32,926-0.10%
2021/05/18249.8500.0051.2023,0030.07%
2021/05/1700.00146.8547.50-12,993-0.03%
2021/05/1400.00250.0050.10-22,955-0.07%
2021/05/13349.48149.3049.3522,9210.07%
2021/05/03254.00153.9054.0012,5990.04%
2021/04/2900.00653.8054.90-62,524-0.24%
2021/04/28854.60255.2554.3062,4510.24%
2021/04/23654.7800.0053.8062,1480.28%
2021/04/22253.00653.7253.00-42,075-0.19%
2021/04/200.251.5016.747.5651.70-16.61,711-0.97%
2021/04/19247.25146.6047.1511,6060.06%
2021/04/1400.004045.0445.15-401,614-2.48%
2021/04/131745.8500.0045.55171,6151.05%
2021/04/12145.8000.0045.7011,6060.06%
2021/04/0900.00146.4046.40-11,598-0.06%
2021/04/082346.98146.9046.95221,6141.36%
2021/04/071046.7500.0046.95101,6100.62%
2021/04/06146.7000.0047.0011,6200.06%
2021/03/2900.004046.8546.90-401,572-2.54%
2021/03/252045.7000.0045.85201,5391.30%
2021/03/242046.08245.8545.90181,5481.16%
2021/03/22546.4000.0046.4551,5510.32%
2021/03/1700.00146.8046.55-11,537-0.07%
2021/03/15246.2000.0046.2021,5440.13%
2021/03/12145.7000.0045.5011,5260.07%
2021/03/1100.001045.7045.50-101,526-0.66%
2021/03/1000.003045.0545.00-301,514-1.98%
2021/03/0800.003344.7044.70-331,509-2.19%
2021/03/051044.2500.0044.40101,5180.66%
2021/03/041044.2000.0044.65101,5580.64%
2021/03/034044.36144.5544.80391,5442.52%
2021/03/02145.056144.8844.50-601,534-3.91%
2021/02/26144.7500.0044.7511,5190.07%
2021/02/25444.2000.0044.5041,4770.27%
2021/02/24344.10444.1344.30-11,476-0.07%
2021/02/231044.2500.0044.35101,4570.69%
2021/02/22143.6000.0044.5011,4370.07%
2021/02/195743.0000.0043.05571,3914.10%
2021/02/1800.00143.5043.35-11,391-0.07%
2021/02/1700.00143.1043.05-11,331-0.08%
2021/02/03342.025341.8741.70-501,310-3.82%
2021/02/0200.001141.5841.65-111,288-0.85%
2021/01/29240.7000.0040.5521,3310.15%
2021/01/26141.5000.0041.5511,3150.08%
2021/01/251041.4500.0041.65101,3060.77%
2021/01/221041.1000.0041.05101,3020.77%
2021/01/211041.0000.0040.85101,3000.77%
2021/01/203740.9400.0040.40371,2892.87%
2021/01/1900.000.541.7041.70-0.51,261-0.04%
2021/01/1400.00143.0542.80-11,293-0.08%
2021/01/1300.00142.0042.05-11,240-0.08%
2021/01/1200.001041.7041.55-101,200-0.83%
2021/01/08141.50441.2841.55-31,174-0.26%
2021/01/04140.902040.8540.90-191,104-1.72%
2020/12/31840.7000.0040.3081,0870.74%
2020/12/30240.6500.0040.7521,0410.19%
2020/12/2500.002040.4040.35-201,010-1.98%
2020/12/23140.2000.0040.2011,0120.10%
2020/12/15240.6500.0040.5521,0340.19%
2020/12/143040.3600.0040.55301,0242.93%
2020/12/1100.00240.7540.35-21,021-0.20%
2020/12/10140.9500.0040.8011,0110.10%
2020/12/091040.9000.0040.90109991.00%
2020/12/02140.35240.7540.30-1980-0.10%
2020/12/0100.00140.4540.50-1972-0.10%
2020/11/30140.50240.8340.10-1956-0.10%
2020/11/23139.70139.6539.6009280.00%
2020/11/1700.001039.2539.25-101,003-1.00%
2020/11/1100.003738.8839.10-371,110-3.33%
2020/11/101038.5500.0038.70101,1020.91%
2020/11/093538.3800.0038.50351,1063.16%
2020/10/16137.1000.0037.1011,2020.08%
2020/10/0600.00337.7037.70-31,375-0.22%
2020/09/29137.20137.1537.1501,4650.00%
2020/09/2200.001137.5337.30-111,607-0.68%
2020/09/18138.0500.0037.9011,6410.06%
2020/09/1500.00537.9037.90-51,678-0.30%
2020/09/11137.7000.0037.7511,7180.06%
2020/09/10238.0500.0038.0021,7280.12%
2020/09/07138.1500.0038.0511,7420.06%
2020/09/0300.000.438.7538.60-0.41,783-0.02%
2020/09/02138.7000.0038.6011,7910.06%
2020/08/25139.8500.0039.8011,8540.05%
2020/08/2000.00141.9041.80-11,811-0.06%
2020/08/1900.00142.4042.45-11,761-0.06%
2020/08/14142.3000.0042.3511,7150.06%
2020/08/1100.003042.2342.20-301,703-1.76%
2020/08/10542.0500.0042.2551,6980.29%
2020/08/076.442.09142.2042.205.41,6930.32%
2020/08/063042.581042.5542.55201,6591.21%
2020/08/0500.00142.3042.35-11,651-0.06%
2020/08/045.542.2000.0042.205.51,6630.33%
2020/08/03142.20542.3542.30-41,678-0.24%
2020/07/31541.8000.0042.1051,6790.30%
2020/07/307.541.5500.0041.657.51,6660.45%
2020/07/2400.00141.8041.80-11,732-0.06%
2020/07/2300.00242.0042.20-21,738-0.12%
2020/07/221042.0700.0042.10101,7800.56%
2020/07/21142.0000.0042.0011,7900.06%
2020/07/20241.7500.0041.7021,7800.11%
2020/07/17341.72541.9041.70-21,791-0.11%
2020/07/150.541.3500.0041.450.51,7860.03%
2020/07/145.541.6900.0041.555.51,7990.31%
2020/07/135.541.7800.0041.705.51,7970.31%
2020/07/100.541.401041.5741.40-9.51,804-0.53%
2020/07/09641.761541.6541.70-91,791-0.50%
2020/07/08541.051040.9541.70-51,777-0.28%
2020/07/07540.751040.9040.75-51,752-0.29%
2020/07/061040.60140.7540.7091,7400.52%
2020/07/03640.25140.1540.2051,7060.29%
2020/07/0210.540.192.540.5340.4581,6930.47%
2020/07/016.540.161140.1740.25-4.51,665-0.27%
2020/06/29139.30139.3539.3001,5950.00%
2020/06/242.539.3100.0039.252.51,5780.16%
2020/06/230.539.15539.5539.25-4.51,583-0.28%
2020/06/220.439.2500.0039.250.41,5810.02%
2020/06/1900.00239.1538.90-21,577-0.13%
2020/06/1800.009.239.0038.85-9.21,555-0.59%
2020/06/17138.8000.0038.8011,5480.06%
2020/06/1600.00538.9138.95-51,556-0.32%
2020/06/12638.3900.0038.8561,5870.38%
2020/06/1100.00239.5339.05-21,613-0.12%
2020/06/10139.3500.0039.2011,5910.06%
2020/06/08639.5500.0039.5061,6410.37%
2020/06/04539.1500.0039.0551,6540.30%
2020/05/2600.00138.9538.90-11,865-0.05%
2020/05/1400.00139.0038.80-12,215-0.05%
2020/04/3000.001538.6738.55-152,271-0.66%
2020/04/29138.00438.3538.35-32,337-0.13%
2020/04/17538.0000.0037.9053,2370.15%
2020/04/162.737.89937.8337.80-6.33,219-0.20%
2020/04/1000.00536.3036.40-53,304-0.15%
2020/04/0800.00135.6035.60-13,366-0.03%
2020/04/07134.60334.6834.70-23,375-0.06%
2020/04/01934.1000.0034.0593,3950.27%
2020/03/23132.0500.0032.1013,4740.03%
2020/03/20133.3000.0032.6013,4920.03%
2020/03/1900.00331.6531.20-33,495-0.09%
2020/03/18935.1900.0034.6593,4570.26%
2020/03/1700.00135.3535.30-13,462-0.03%
2020/03/16636.7800.0035.5563,4420.17%
2020/03/13635.64536.1036.8013,4490.03%
2020/03/1100.00638.7338.40-63,712-0.16%
2020/03/09638.18138.4038.0553,8520.13%
2020/03/05139.15639.0239.35-54,011-0.12%
2020/03/04538.2500.0038.4054,0050.12%
2020/03/03238.6500.0038.6024,0820.05%
2020/03/0200.00138.7038.45-14,164-0.02%
2020/02/27238.23138.4538.2014,2760.02%
2020/02/26238.0800.0038.0524,3090.05%
2020/02/2400.00338.0038.00-34,446-0.07%
2020/02/2000.00738.9739.05-74,445-0.16%
2020/02/1800.00138.6038.55-14,815-0.02%
2020/02/171438.95138.9038.80135,5900.23%
2020/02/14537.79137.7538.2545,5060.07%
2020/02/1200.000.138.2038.10-0.15,5430.00%
2020/02/11137.7000.0037.6515,5340.02%
2020/02/10137.3000.0037.6515,5650.02%
2020/02/0600.001138.0538.25-115,575-0.20%
2020/02/05137.9000.0037.9015,5800.02%
2020/02/031037.5000.0037.20105,6050.18%
2020/01/31637.614237.7038.30-365,583-0.64%
2020/01/302039.754140.0339.00-215,512-0.38%
2020/01/206543.01143.3543.10645,4971.16%
2020/01/177843.361243.4043.35665,2851.25%
2020/01/1610943.352943.2843.40805,0951.57% 大買/
2020/01/15941.9200.0041.9094,6600.19%
2020/01/14541.95141.9041.9544,6780.09%
2020/01/132541.24141.3041.85244,6820.51%
2020/01/10241.0000.0041.1024,6980.04%
2020/01/09540.80041.0041.0054,7120.11%
2020/01/081040.8400.0040.65104,8210.21%
2020/01/07241.88241.9041.5004,8090.00%
2020/01/03142.401542.5842.15-144,868-0.29%
2020/01/0200.003842.3542.40-384,972-0.76%
2019/12/3100.00642.0042.10-65,193-0.12%
2019/12/30541.6500.0041.8555,1430.10%
2019/12/27641.50241.4841.6045,1310.08%
2019/12/26241.6800.0041.2525,1280.04%
2019/12/25241.5800.0041.7525,1120.04%
2019/12/2300.00241.2541.25-25,109-0.04%
2019/12/1200.002941.3041.30-295,005-0.58%
2019/12/11241.234241.3241.30-404,996-0.80%
2019/12/1000.001141.0541.00-114,982-0.22%
2019/12/09240.83141.0540.8514,9660.02%
2019/12/06741.0300.0040.9074,9480.14%
2019/12/059441.101241.1541.05824,9041.67%
2019/12/044542.7000.0042.50454,6090.98%
2019/12/03742.7400.0042.7574,5040.16%
2019/12/02942.73942.7642.7504,4090.00%
2019/11/29742.76542.7042.7024,2810.05%
2019/11/28242.531542.5842.60-134,179-0.31%
2019/11/271041.95241.7541.8584,0820.20%
2019/11/25141.8500.0041.8513,9690.03%
2019/11/21242.1300.0042.2023,7420.05%
2019/11/201742.331242.3042.3553,6470.14%
2019/11/19342.170.342.2542.302.73,5710.08%
2019/11/154043.16742.8342.60333,3410.99%
2019/11/149743.503743.5043.20603,0821.95%
2019/11/13539.7000.0039.7052,2580.22%
2019/11/12335.67335.8836.1002,2440.00%
2019/11/1100.00135.6035.40-12,177-0.05%
2019/11/08135.3000.0035.3012,1600.05%
2019/11/05235.001035.2035.00-82,103-0.38%
2019/11/04435.0600.0035.1042,1040.19%
2019/11/01234.8300.0034.8022,0810.10%
2019/10/31135.0000.0034.8012,0930.05%
2019/10/30234.8000.0034.9022,0590.10%
2019/10/281034.8500.0034.90102,0480.49%
2019/10/23134.90235.0034.95-11,949-0.05%
2019/10/21234.9800.0035.0021,9030.11%
2019/10/17135.3000.0035.2011,8160.06%
2019/10/1600.00335.4735.45-31,783-0.17%
2019/10/15234.5800.0034.7021,6540.12%
2019/10/14134.6500.0034.7511,6130.06%
2019/10/08135.2000.0035.0011,5230.07%
2019/10/07635.37236.0035.9041,3740.29%
2019/10/01538.8000.0038.9551,1490.43%
2019/09/2700.00238.9538.75-21,155-0.17%
2019/09/2400.00239.6039.55-21,172-0.17%
2019/09/18239.4000.0039.6021,1530.17%
2019/09/0300.00138.5538.50-11,177-0.08%
2019/08/29138.0000.0038.0011,1700.09%
2019/08/2800.00240.0040.05-21,144-0.17%
2019/08/1900.000.240.2540.25-0.21,053-0.02%
2019/08/1400.00240.2040.05-21,056-0.19%
2019/08/12240.5500.0040.3521,0680.19%
2019/08/02439.8800.0039.7541,1330.35%
2019/07/3100.00240.6040.50-21,212-0.16%
2019/07/26140.9000.0040.9511,2070.08%
2019/07/1600.00140.3540.20-11,219-0.08%
2019/07/10140.2500.0040.3511,2470.08%
2019/07/04140.0500.0040.1011,2710.08%
2019/06/2700.00239.9540.00-21,309-0.15%
2019/06/03138.2500.0038.4511,4590.07%
2019/05/2100.00138.2538.35-11,685-0.06%
2019/05/20438.0500.0038.1541,6940.24%
2019/05/17138.1000.0038.0511,7030.06%
2019/05/1500.00138.6038.70-11,701-0.06%
2019/05/13538.5500.0038.5551,6780.30%
2019/04/26140.8500.0040.9011,4850.07%
2019/04/23541.0500.0040.9551,5160.33%
2019/04/22340.85240.9541.0511,5210.07%
2019/04/18140.75540.7540.60-41,547-0.26%
2019/04/16141.2000.0041.0011,5420.06%
2019/04/1500.00441.4041.15-41,539-0.26%
2019/04/12141.25141.4041.2001,5240.00%
2019/04/11741.2000.0041.2071,5110.46%
2019/04/09340.5000.0040.7531,4840.20%
2019/04/08540.6000.0040.5551,4700.34%
2019/04/0100.003840.7540.80-381,392-2.73%
2019/03/28440.4500.0040.5541,3880.29%
2019/03/2600.00640.4940.50-61,414-0.42%
2019/03/25040.1500.0040.1501,4180.00%
2019/03/221240.5000.0040.55121,4060.85%
2019/03/212340.2000.0040.45231,3941.65%
2019/03/19340.2000.0040.1031,3850.22%
2019/03/15140.45840.4540.35-71,360-0.51%
2019/03/13140.1000.0040.2011,3520.07%
2019/03/121539.98240.0539.90131,3460.97%
2019/03/11239.7500.0039.9021,3290.15%
2019/03/08239.3500.0039.3521,3290.15%
2019/03/0700.00239.6539.65-21,320-0.15%
2019/03/06239.8000.0039.8021,3050.15%
2019/03/05139.9000.0039.9011,2760.08%
2019/02/2700.00340.0040.10-31,258-0.24%
2019/02/26540.1000.0040.1051,2590.40%
2019/02/2500.00040.2040.1501,2530.00%
2019/02/22140.0000.0040.0011,2590.08%
2019/02/21239.95139.9540.0011,2410.08%
2019/02/20440.2900.0040.2541,1910.34%
2019/02/18241.8300.0041.8521,1030.18%
2019/02/1500.00141.4041.50-11,094-0.09%
2019/02/14141.5000.0041.5011,0990.09%
2018/12/21138.5000.0038.7011,3430.07%
2018/12/1400.00239.8039.85-21,281-0.16%
2018/10/29439.3000.0039.3041,6750.24%
2018/10/24139.6000.0040.0011,7050.06%
2018/10/2200.00140.2040.40-11,696-0.06%
2018/10/15140.2000.0040.2011,6330.06%
2018/09/14143.3500.0043.2011,4670.07%
2018/09/11142.5500.0042.5011,4400.07%
2018/09/1000.00142.7042.25-11,406-0.07%
2018/09/051143.910.543.8043.7510.51,3590.77%
2018/09/04144.0000.0044.0011,3450.07%
2018/08/2700.00143.9043.75-11,311-0.08%
2018/08/22644.0000.0043.9561,3340.45%
2018/08/1600.00144.0544.10-11,288-0.08%
2018/08/14144.6000.0044.6511,2450.08%
2018/08/1000.00144.4044.50-11,188-0.08%
2018/08/09344.25144.0544.1521,1420.18%
2018/08/08142.7500.0042.6011,0340.10%
2018/08/0700.000.243.0042.45-0.21,036-0.02%
2018/08/0300.00145.1045.15-11,087-0.09%
2018/08/01145.5000.0045.5011,0220.10%
2018/07/31145.10145.1045.1501,0110.00%
2018/07/2700.000.345.0045.00-0.31,008-0.03%
2018/07/26145.10145.0545.1001,0210.00%
2018/07/2500.002044.7044.80-201,034-1.93%
2018/07/2400.002044.3544.45-201,063-1.88%
2018/07/23144.3000.0044.4011,0850.09%
2018/07/1900.00144.3044.25-11,121-0.09%
2018/07/1600.000.444.0044.00-0.41,186-0.03%
2018/07/121043.40243.4543.7581,2050.66%
2018/07/101044.1300.0043.95101,2290.81%
2018/07/051044.201044.1043.7501,3180.00%
2018/06/2500.001044.7544.70-101,475-0.68%
2018/06/211044.7500.0044.85101,5100.66%
2018/06/1900.002045.2045.05-201,536-1.30%
2018/06/15145.4000.0045.3511,5370.07%
2018/06/11146.1500.0046.1011,5590.06%
2018/06/08146.2000.0045.9011,5740.06%
2018/06/072046.2000.0046.15201,5811.26%
2018/06/0600.00146.1046.15-11,583-0.06%
2018/05/1500.002045.5045.60-201,719-1.16%
2018/05/1400.003045.0245.30-301,738-1.73%
2018/05/1100.002046.1046.15-201,667-1.20%
2018/05/0420.345.0500.0045.0020.31,6861.20%
2018/05/03144.6000.0044.7011,6840.06%
2018/05/021044.8000.0044.65101,6750.60%
2018/04/26144.4000.0044.3511,6310.06%
2018/04/242045.002045.2044.5001,6220.00%
2018/04/172046.101046.0046.00101,6610.60%
2018/04/0300.002347.2047.35-231,510-1.52%
2018/04/022547.432047.3047.5051,5040.33%
2018/03/2800.003046.7046.90-301,413-2.12%
2018/03/2300.001046.0046.50-101,390-0.72%
2018/03/1900.000.146.4546.45-0.11,466-0.01%
2018/03/1500.00246.5046.40-21,463-0.14%
2018/03/132346.3500.0046.35231,4781.56%
2018/03/070.246.0000.0046.000.21,5630.01%
2018/03/062046.7500.0046.40201,5621.28%
2018/03/0100.00346.7546.80-31,570-0.19%
2018/02/222047.03146.7047.15191,5651.21%
2018/02/2100.00146.4046.80-11,570-0.06%
2018/02/122045.5500.0045.55201,5591.28%
2018/02/091045.0300.0044.90101,5800.63%
2018/02/06345.082045.6045.35-171,538-1.11%
2018/01/3100.000.247.0047.00-0.21,600-0.01%
2018/01/3000.00147.6547.15-11,626-0.06%
2018/01/2900.00147.0547.05-11,623-0.06%
2018/01/221546.981647.0147.00-11,657-0.06%
2018/01/19546.8000.0046.8551,6580.30%
2018/01/1800.00146.5546.55-11,661-0.06%
2018/01/171045.90245.9046.5081,6680.48%
2018/01/162046.8000.0046.80201,6461.21%
2018/01/12846.38246.5046.3561,6370.37%
2018/01/080.245.4500.0045.400.21,6750.01%
2018/01/04245.5000.0045.5021,7170.12%
恩智浦再攜手文曄參與「2024新竹X梅竹黑客松」競賽UDN聯合新聞網－2024/10/21
恩智浦半導體（NXP）秉持「匯聚菁英才智 攜手共創突破性技術」理念，再度攜手長期合作夥伴文曄科技，參與由新竹市政府與國立......詳全文
文曄第3季業績再創單季新高 連五季創高UDN聯合新聞網－2024/10/09
半導體通路商文曄（3036）於9日公布9月業績，月增4%，帶動第3季業績再創單季新高，也是連五季刷新紀錄。...詳全文
文曄、台積大案挹注 對外投資額...前四月增61%UDN聯合新聞網－2024/05/16
經濟部表示，受文曄科技、台積電等投資大案挹注，今年前四月對外投資金額約120億美元，年增61%；核准對外投資243件，年......詳全文
文曄 相關文章
文曄 相關影音