• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯詠

(3034)
可現股當沖
  • 股價
    483.5
  • 漲跌
    ▲2.5
  • 漲幅
    +0.52%
  • 成交量
    3,901張
  • 產業
    上市 半導體類股

  • 1934人加入追蹤

    立即追蹤

  • 本地時間:13:30

     
聯詠 (3034)籌碼相關－台新-新莊 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

台新-新莊 券商分點個股進出

台新-新莊 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
2024/11/211483.001487.50483.5002,9290.00%
2024/11/140.1482.7300.00478.500.12,7680.00%
2024/11/120.1486.9100.00481.500.12,7070.00%
2024/11/110493.1300.00496.0002,6740.00%
2024/11/070492.0000.00495.0002,7410.00%
2024/11/0600.001495.50495.50-12,727-0.04%
2024/11/051.1488.1100.00489.501.12,8440.04%
2024/11/045500.007492.36492.50-22,937-0.07%
2024/11/015493.516500.17501.00-13,032-0.03%
2024/10/300504.0000.00503.0003,0490.00%
2024/10/297509.5600.00504.0073,0760.23%
2024/10/281514.0000.00515.0013,0890.03%
2024/10/245515.000520.00517.0053,1770.16%
2024/10/2200.000526.00525.0003,2510.00%
2024/10/2100.000.1531.00533.00-0.13,2910.00%
2024/10/170523.001524.00523.00-13,356-0.03%
2024/10/1600.000516.00521.0003,3870.00%
2024/10/151.1517.9000.00513.001.13,3870.03%
2024/10/110512.000512.00511.0003,4910.00%
2024/10/0900.001514.00510.00-13,538-0.03%
2024/10/081505.9300.00509.0013,6590.03%
2024/10/070512.0000.00510.0003,7020.00%
2024/10/0400.002.3520.87524.00-2.33,676-0.06%
2024/10/0100.000.1522.00517.00-0.13,6620.00%
2024/09/3000.001517.00518.00-13,739-0.03%
2024/09/2600.000.1523.00523.00-0.13,9210.00%
2024/09/231521.002521.50522.00-14,002-0.02%
2024/09/183512.962500.25499.5014,1180.02%
2024/09/160530.0000.00532.0004,0860.00%
2024/09/100520.000.1526.00523.0004,2170.00%
2024/09/090519.6000.00518.0004,2230.00%
2024/09/031534.0000.00532.0014,2450.02%
2024/08/301542.0500.00540.0014,3190.02%
2024/08/2900.001550.00551.00-14,387-0.02%
2024/08/272545.5000.00547.0024,6060.04%
2024/08/2600.001551.00549.00-14,693-0.02%
2024/08/231.1540.3600.00547.001.14,7760.02%
2024/08/210547.0000.00545.0005,0640.00%
2024/08/160532.0000.00533.0005,2810.00%
2024/08/140530.0000.00529.0005,3830.00%
2024/08/120525.5000.00525.0005,4220.00%
2024/08/0900.001507.00506.00-15,448-0.02%
2024/08/080498.501.1498.18495.50-1.15,458-0.02%
2024/08/073.3492.9700.00495.503.35,5090.06%
2024/08/060497.111500.00499.50-15,467-0.02%
2024/08/051.1502.972.5494.44490.00-1.45,464-0.03%
2024/08/021.1523.9500.00521.001.15,5260.02%
2024/08/011529.392537.00536.00-15,503-0.02%
2024/07/311522.9900.00523.0015,5110.02%
2024/07/301522.001523.00531.0005,5140.00%
2024/07/290.1541.8800.00530.000.15,5110.00%
2024/07/260547.0000.00544.0005,5150.00%
2024/07/230536.0000.00541.0005,5290.00%
2024/07/220.3533.7200.00524.000.35,5390.01%
2024/07/191.1546.791546.97543.000.15,5130.00%
2024/07/181.1543.684543.50554.00-2.95,526-0.05%
2024/07/172.1557.061555.00554.001.15,4830.02%
2024/07/161.1562.931556.00558.000.15,5200.00%
2024/07/150564.5000.00563.0005,5830.00%
2024/07/120.3569.5500.00567.000.35,5690.01%
2024/07/110583.000580.00579.0005,5600.00%
2024/07/109.2572.561573.00570.008.25,5820.15%
2024/07/090.3605.150.4609.26604.00-0.25,5000.00%
2024/07/081611.1500.00612.0015,5490.02%
2024/07/040617.0000.00620.0005,5930.00%
2024/07/030.1618.3800.00619.000.15,5560.00%
2024/07/020622.4300.00624.0005,4760.00%
2024/06/280610.000608.00606.0005,3250.00%
2024/06/270606.6200.00606.0005,3330.00%
2024/06/261599.9800.00613.0015,4010.02%
2024/06/250.4605.7100.00604.000.45,3530.01%
2024/06/240.3609.9700.00617.000.35,3370.01%
2024/06/210616.0000.00618.0005,3160.00%
2024/06/200.1618.841618.00619.00-0.95,312-0.02%
2024/06/191628.820.4624.51629.000.65,2760.01%
2024/06/180619.3300.00617.0005,2610.00%
2024/06/170617.000.3618.00622.00-0.25,3170.00%
2024/06/140.2611.4700.00614.000.25,3850.00%
2024/06/130612.000.1609.00608.00-0.15,5250.00%
2024/06/1200.000606.00607.0005,5100.00%
2024/06/110.1598.3900.00595.000.15,5310.00%
2024/06/0700.000.1602.00606.00-0.15,5750.00%
2024/06/060600.0000.00606.0005,6050.00%
2024/06/050604.0000.00605.0005,6360.00%
2024/06/030.1598.620601.00598.000.15,7980.00%
2024/05/310599.0000.00593.0005,7840.00%
2024/05/2900.001616.00611.00-15,671-0.02%
2024/05/280617.002.1627.75623.00-2.15,670-0.04%
2024/05/271.1619.930.2622.22607.000.85,6270.02%
2024/05/2300.001620.74624.00-15,603-0.02%
2024/05/2200.000.1608.00614.00-0.15,5800.00%
2024/05/170599.0000.00603.0005,8520.00%
2024/05/160590.000.1589.00591.0006,0100.00%
2024/05/151.6584.3900.00579.001.66,0200.03%
2024/05/140.4580.8100.00583.000.46,0560.01%
2024/05/130.1586.790596.00587.000.16,0740.00%
2024/05/101588.0600.00588.0016,0080.02%
2024/05/090.1594.8000.00592.000.15,9430.00%
2024/05/081.3602.170606.00605.001.35,8880.02%
2024/05/070639.0000.00640.0005,7590.00%
2024/05/0600.000.1634.36635.00-0.15,7290.00%
2024/05/030622.003634.67634.00-35,730-0.05%
2024/04/300619.750.2619.00618.00-0.15,6400.00%
2024/04/291622.000.2623.00625.000.95,6410.02%
2024/04/2600.001607.00603.00-15,594-0.02%
2024/04/240592.0000.00601.0005,5850.00%
2024/04/230579.000574.00583.0005,6630.00%
2024/04/222579.501583.00574.0015,6820.02%
2024/04/190.2591.6300.00588.000.25,7530.00%
2024/04/180619.001.1619.90615.00-1.15,712-0.02%
2024/04/171.1611.890619.00621.001.15,6820.02%
2024/04/160.1607.422.7607.89602.00-2.65,653-0.05%
2024/04/151628.670618.32618.0015,6150.02%
2024/04/1200.001.2633.59630.00-1.25,612-0.02%
2024/04/110613.0000.00615.0005,5460.00%
2024/04/1000.001.2609.91606.00-1.25,528-0.02%
2024/04/0900.001.3597.79596.00-1.35,510-0.02%
2024/04/0800.002593.00591.00-25,484-0.04%
2024/04/031.1591.3000.00596.001.15,4690.02%
2024/04/0200.000.1592.00594.00-0.15,4650.00%
2024/04/012591.011589.09589.0015,4700.02%
2024/03/2900.004.7608.83604.00-4.75,439-0.09%
2024/03/282590.0000.00589.0025,3470.04%
2024/03/261.1581.151.2583.00583.00-0.15,4350.00%
2024/03/251587.9700.00589.0015,4320.02%
2024/03/220.2590.5600.00594.000.25,4620.00%
2024/03/210.1596.0000.00596.000.15,4620.00%
2024/03/2000.001613.00595.00-15,459-0.02%
2024/03/190.3598.0000.00596.000.35,4270.00%
2024/03/1800.000.2597.74605.00-0.25,3750.00%
2024/03/150.1576.0000.00570.000.15,2600.00%
2024/03/141.2575.005573.00576.00-3.85,232-0.07%
2024/03/131585.056585.67584.00-55,167-0.10%
2024/03/1210592.0000.00594.00105,0900.20%
2024/03/110.1583.4600.00582.000.15,0750.00%
2024/03/0810.8608.6213.4610.56592.00-2.75,034-0.05%
2024/03/072.1598.332595.50598.000.14,8480.00%
2024/03/062.1587.441590.00594.001.14,7620.02%
2024/03/045.1598.511592.00592.004.14,7370.09%
2024/03/012609.001.3614.30599.000.74,6840.01%
2024/02/294.1600.296.1603.18601.00-24,678-0.04%
2024/02/274.2601.6135602.85605.00-30.84,587-0.67%
2024/02/2600.001587.00584.00-14,417-0.02%
2024/02/230588.002.1586.10580.00-24,406-0.05%
2024/02/2230579.9000.00584.00304,3510.69%
2024/02/211573.001.6570.61569.00-0.64,296-0.01%
2024/02/200.2598.619.1584.19587.00-8.94,234-0.21%
2024/02/199530.561527.16550.0084,0040.20%
2024/02/152498.012502.50506.0003,8430.00%
2024/02/051.1499.602499.98506.00-13,779-0.03%
2024/01/310509.0000.00511.0003,9150.00%
2024/01/301508.091508.00508.0003,9420.00%
2024/01/261515.001520.00520.0004,0390.00%
2024/01/220.1516.0000.00518.000.14,4690.00%
2024/01/190513.0000.00515.0004,4530.00%
2024/01/181507.081513.00513.0004,4530.00%
2024/01/170.1510.8100.00511.000.14,4490.00%
2024/01/161530.002532.49533.00-14,326-0.02%
2024/01/152535.001.2532.07534.000.84,3000.02%
2024/01/1200.000.1508.00510.00-0.14,1950.00%
2024/01/100496.5000.00502.0004,2060.00%
2024/01/0900.001501.00500.00-14,215-0.02%
2024/01/050492.3600.00490.0004,1740.00%
2024/01/040.2496.0500.00495.000.24,1490.01%
2024/01/030500.7000.00499.5004,1690.00%
2024/01/020510.0000.00510.0004,1740.00%
2023/12/271511.001509.00511.0004,2090.00%
2023/12/260508.0000.00510.0004,2080.00%
2023/12/250503.1700.00504.0004,2660.00%
2023/12/220.5503.980501.00506.000.54,2970.01%
2023/12/211.2499.941.3494.41494.50-0.14,2770.00%
2023/12/190510.6200.00510.0004,1390.00%
2023/12/180.1520.003.1520.96519.00-34,103-0.07%
2023/12/1500.001517.00515.00-14,107-0.02%
2023/12/140.2510.9300.00516.000.24,1170.01%
2023/12/1100.000510.00510.0004,2550.00%
2023/12/060507.001508.00511.00-14,337-0.02%
2023/12/050.1503.9100.00503.000.14,3520.00%
2023/12/010510.002510.00510.00-24,355-0.05%
2023/11/300510.000510.00511.0004,4050.00%
2023/11/2900.001504.11512.00-14,390-0.02%
2023/11/281499.5300.00502.0014,3410.02%
2023/11/270508.000.2510.00503.00-0.24,3210.00%
2023/11/2400.000.2499.00500.00-0.24,2290.00%
2023/11/230497.1200.00496.0004,2160.00%
2023/11/2200.000.1494.50499.00-0.14,2090.00%
2023/11/210492.750495.50492.5004,2030.00%
2023/11/200490.000.1496.41491.50-0.14,1880.00%
2023/11/1700.000.2491.29495.00-0.24,1460.00%
2023/11/160483.0500.00485.0004,1260.00%
2023/11/150491.500.1496.05491.50-0.14,1290.00%
2023/11/140487.5000.00489.0004,1230.00%
2023/11/1300.000486.00487.5004,1260.00%
2023/11/101.1479.911.2483.12481.50-0.24,1490.00%
2023/11/095.2485.446483.00483.00-0.94,136-0.02%
2023/11/081.4472.903472.50477.50-1.64,101-0.04%
2023/11/073495.492.1498.95499.000.93,9460.02%
2023/11/062494.752.4496.72496.00-0.33,928-0.01%
2023/11/030.1479.8100.00478.000.13,9840.00%
2023/11/020.2482.501.3480.94485.00-13,998-0.03%
2023/11/011.1469.623.5468.23470.00-2.43,903-0.06%
2023/10/311454.501458.00454.5003,7650.00%
2023/10/301.1454.524.2449.85452.00-3.13,723-0.08%
2023/10/252437.250.1436.00435.5023,7290.05%
2023/10/241.1429.1100.00429.501.13,7300.03%
2023/10/231433.111430.50430.5003,7410.00%
2023/10/200.3438.0000.00440.000.33,7320.01%
2023/10/1900.001436.00438.50-13,726-0.03%
2023/10/183432.174.1434.91436.00-1.13,727-0.03%
2023/10/170430.501.1432.02430.00-13,696-0.03%
2023/10/1300.001436.50436.50-13,751-0.03%
2023/10/116437.666436.75437.0003,8000.00%
2023/10/061433.010.2434.50431.500.83,8050.02%
2023/10/0500.001.1434.54440.50-1.13,818-0.03%
2023/10/042.1430.901433.50431.501.13,9400.03%
2023/10/0300.000.1433.00431.00-0.14,0180.00%
2023/09/2800.001424.00423.00-14,132-0.02%
2023/09/270.1425.380426.50429.500.14,1240.00%
2023/09/260.1428.7300.00427.000.14,1710.00%
2023/09/251436.5900.00440.0014,2300.02%
2023/09/210.1431.000431.90433.000.14,4320.00%
2023/09/200.1435.887.1436.35431.50-74,435-0.16%
2023/09/196.1445.4400.00445.506.14,4200.14%
2023/09/180.1448.4300.00447.500.14,3660.00%
2023/09/1500.001.4459.70464.00-1.44,354-0.03%
2023/09/140.1444.501.1449.88449.50-14,251-0.02%
2023/09/130.2436.502.2435.20438.50-24,220-0.05%
2023/09/120.1428.002.3430.26434.00-2.24,251-0.05%
2023/09/110.1429.000.1430.00428.5004,2900.00%
2023/09/0800.001422.50427.50-14,306-0.02%
2023/09/070.1426.500428.00427.000.14,3180.00%
2023/09/0600.000.1425.00425.00-0.14,3230.00%
2023/09/051421.000.1421.00422.000.94,3590.02%
2023/08/250.1393.0000.00392.500.14,5610.00%
2023/08/220383.0000.00382.5004,6470.00%
2023/08/210.1382.782380.07381.50-1.94,705-0.04%
2023/08/180389.0000.00386.0004,6980.00%
2023/08/1700.000389.00388.5004,6660.00%
2023/08/162386.0100.00389.5024,6680.04%
2023/08/151390.0000.00390.0014,6410.02%
2023/08/140.1391.8900.00390.500.14,6620.00%
2023/08/111392.5000.00395.0014,7340.02%
2023/08/100.1396.085398.00393.50-4.94,734-0.10%
2023/08/092.3397.891.1396.83397.001.24,7760.02%
2023/08/082.1418.1700.00417.502.14,6650.04%
2023/08/075428.0000.00427.5054,6660.11%
2023/08/040427.591427.00425.00-14,827-0.02%
2023/08/021432.984434.50432.00-34,873-0.06%
2023/08/011.2437.296.2434.91437.00-54,858-0.10%
2023/07/314.4430.983.1429.06424.001.34,7660.03%
2023/07/281413.0000.00416.5014,6950.02%
2023/07/274409.1300.00415.0044,6850.09%
2023/07/250.1409.0000.00408.000.14,7250.00%
2023/07/210404.753402.00408.00-34,817-0.06%
2023/07/203406.501406.50409.5024,8920.04%
2023/07/190407.0000.00404.5004,8970.00%
2023/07/170.1407.002407.50406.00-1.94,856-0.04%
2023/07/142.2410.082412.50409.000.24,8470.00%
2023/07/120.1393.202395.00394.50-1.94,776-0.04%
2023/07/115.2397.531400.50397.004.24,7520.09%
2023/07/101.1437.553432.00430.50-1.94,636-0.04%
2023/07/072.1429.3100.00435.502.14,5960.05%
2023/07/060.1434.810436.50435.5004,6310.00%
2023/07/057442.007.1437.47438.50-0.14,5880.00%
2023/07/0400.002437.25440.50-24,554-0.04%
2023/07/031.1420.4800.00425.001.14,5760.02%
2023/06/303.1426.8200.00426.503.14,6130.07%
2023/06/290463.500.1462.69456.00-0.14,4640.00%
2023/06/2800.000.1459.00459.00-0.14,5390.00%
2023/06/2700.001455.00452.00-14,546-0.02%
2023/06/261451.004453.00450.00-34,538-0.07%
2023/06/210446.1700.00450.0004,5710.00%
2023/06/2000.000.1451.50449.00-0.14,5650.00%
2023/06/1600.001460.50458.00-14,555-0.02%
2023/06/154453.603450.00450.0014,5100.02%
2023/06/141461.001462.00460.5004,5360.00%
2023/06/130.1464.000.9460.00466.50-0.84,576-0.02%
2023/06/120456.0000.00455.0004,6200.00%
2023/06/090.1461.502.1465.09463.00-24,615-0.04%
2023/06/081450.001456.00455.5004,6030.00%
2023/06/070452.790.2453.00456.00-0.14,6170.00%
2023/06/0600.003.1442.66444.50-3.14,589-0.07%
2023/06/0500.003.1439.86438.00-3.14,618-0.07%
2023/06/021427.501.2430.42431.00-0.24,6520.00%
2023/06/011421.001424.00424.0004,7100.00%
2023/05/311426.501426.50425.5004,7260.00%
2023/05/300423.5000.00423.5004,7220.00%
2023/05/2900.001.1422.14423.50-1.14,777-0.02%
2023/05/241.1401.921407.50407.500.14,9640.00%
2023/05/231406.001409.50409.0005,0550.00%
2023/05/221.1409.102405.50408.00-0.95,111-0.02%
2023/05/193407.330407.00407.0035,1330.06%
2023/05/184405.381408.00407.5035,1800.06%
2023/05/171.3398.981401.50400.500.35,2470.00%
2023/05/164.1406.2900.00406.004.15,3000.08%
2023/05/150.2401.4000.00400.500.25,3310.00%
2023/05/120413.5000.00411.0005,3270.00%
2023/05/110417.5500.00415.5005,3840.00%
2023/05/102430.002424.00424.0005,6380.00%
2023/05/090.1415.3500.00417.000.15,5700.00%
2023/05/040423.5000.00423.0005,7190.00%
2023/05/020.1426.0000.00425.500.15,9480.00%
2023/04/280.1420.0000.00418.500.16,0180.00%
2023/04/251423.911.1428.64409.00-0.15,9530.00%
2023/04/240.1437.0000.00438.500.15,9360.00%
2023/04/210446.0000.00436.0005,9950.00%
2023/04/141459.001457.50459.0006,5320.00%
2023/04/130.1450.333450.00450.00-2.96,666-0.04%
2023/04/121.1459.631455.54455.500.16,6830.00%
2023/04/111.1462.821.2455.82463.50-0.16,6890.00%
2023/04/104.1448.984447.50447.500.16,6690.00%
2023/04/073.2439.543.2439.02439.0006,8210.00%
2023/04/066.1435.336435.50435.500.16,8170.00%
2023/03/315422.007.1431.26431.50-2.16,737-0.03%
2023/03/3000.000417.00415.0006,7360.00%
2023/03/291.1410.861.2419.14414.00-0.16,8120.00%
2023/03/2400.001.3435.00436.50-1.37,142-0.02%
2023/03/2300.000.1432.64433.00-0.17,1470.00%
2023/03/2200.001.3433.49430.50-1.37,172-0.02%
2023/03/170.1427.001428.00434.50-0.97,157-0.01%
2023/03/160411.0000.00417.5007,1360.00%
2023/03/150419.0000.00418.0007,1880.00%
2023/03/130420.0000.00428.0007,2340.00%
2023/03/1000.002422.50424.00-27,206-0.03%
2023/03/080425.0000.00429.5007,2420.00%
2023/03/0700.001.1427.39430.50-1.17,206-0.02%
2023/03/063422.504422.63422.00-17,140-0.01%
2023/03/030.1410.0000.00410.500.17,0770.00%
2023/03/021411.002406.50409.50-17,084-0.01%
2023/03/0100.001416.50415.50-17,055-0.01%
2023/02/243418.503.1407.44407.50-0.17,0120.00%
2023/02/232.1412.422409.00409.000.16,9140.00%
2023/02/222.8412.9500.00409.002.86,9470.04%
2023/02/212418.257.1421.75425.00-5.16,990-0.07%
2023/02/202411.003.1407.69407.50-1.16,970-0.02%
2023/02/161398.501.1401.18402.00-0.16,9930.00%
2023/02/151394.001.1401.82398.00-0.17,1320.00%
2023/02/141396.001.1398.19398.50-0.17,3270.00%
2023/02/131383.001384.50380.5007,3300.00%
2023/02/101381.001384.00383.5007,3780.00%
2023/02/091386.501.1383.95381.50-0.17,3370.00%
2023/02/089384.127.1383.50390.001.97,2400.03%
2023/02/0700.000360.00364.0006,9500.00%
2023/02/031358.502361.50363.00-16,795-0.01%
2023/02/0200.000.1361.00361.00-0.16,7350.00%
2023/02/012356.751.1358.18353.500.96,6850.01%
2023/01/318.1356.8314357.29355.00-5.96,599-0.09%
2023/01/3000.001353.50351.00-16,480-0.02%
2023/01/161345.5000.00345.0016,4530.02%
2023/01/121346.501348.50344.5006,4220.00%
2023/01/112347.994348.38350.50-26,390-0.03%
2023/01/105346.206345.32347.00-16,418-0.02%
2023/01/0912.1345.1313.1345.90348.50-16,361-0.02%
2023/01/061340.501.1343.86352.00-0.16,2810.00%
2023/01/053340.512.1342.68339.0016,1880.02%
2023/01/049333.669.1335.38335.5006,1550.00%
2023/01/034328.882329.00334.5026,0880.03%
2022/12/300.3318.501323.00315.50-0.75,950-0.01%
2022/12/291306.001303.63317.5005,9410.00%
2022/12/281316.001312.50309.0005,9650.00%
2022/12/277318.798319.25319.00-15,944-0.02%
2022/12/201302.501300.00300.0005,6980.00%
2022/12/191303.001307.50309.0005,6120.00%
2022/12/1600.004310.25314.50-45,454-0.07%
2022/12/1400.002299.50307.00-25,387-0.04%
2022/12/122293.5000.00296.5025,4030.04%
2022/12/092300.752298.50299.0005,4330.00%
2022/12/082298.752298.25297.5005,4260.00%
2022/12/071305.004302.88305.00-35,379-0.06%
2022/12/0648295.4974296.01298.50-265,272-0.49%
2022/12/052297.5000.00300.5025,2060.04%
2022/12/011300.0000.00297.0015,2320.02%
2022/11/301291.501298.50298.5005,1890.00%
2022/11/291.1292.9000.00293.001.15,1840.02%
2022/11/2510296.0000.00294.50105,2300.19%
2022/11/2400.001297.00302.00-15,231-0.02%
2022/11/233293.670.2292.00291.002.85,1980.05%
2022/11/2237291.8924293.02295.00135,1910.25%
2022/11/212299.252300.50298.0005,1740.00%
2022/11/182306.471.2308.75301.500.85,1730.02%
2022/11/1728308.4336304.75307.00-85,084-0.16%
2022/11/164303.252.1301.78307.001.94,9610.04%
2022/11/1521300.7611299.50301.00104,8870.20%
2022/11/143297.004297.00298.00-14,889-0.02%
2022/11/116303.3331302.47298.00-254,831-0.52%
2022/11/103289.6610.1290.69290.00-7.14,679-0.15%
2022/11/090285.002.2281.74285.00-2.14,429-0.05%
2022/11/0810.1260.3010259.50259.500.14,3380.00%
2022/11/0700.001256.98255.50-14,291-0.02%
2022/11/039242.339244.28245.0004,4130.00%
2022/11/0200.0010244.25246.00-104,451-0.22%
2022/11/0120243.0010243.50243.50104,5850.22%
2022/10/3160240.8160241.08241.0004,6250.00%
2022/10/282230.502233.25237.0004,6860.00%
2022/10/271237.501239.00241.0004,6890.00%
2022/10/2614236.4615237.23235.00-14,779-0.02%
2022/10/2510240.0010.1235.51235.50-0.14,8150.00%
2022/10/2400.005252.50246.00-54,810-0.10%
2022/10/2100.000247.50246.0004,8180.00%
2022/10/2010242.0010243.25245.5004,8270.00%
2022/10/187243.576243.00243.0014,7950.02%
2022/10/1710.1239.0012242.54249.00-1.94,785-0.04%
2022/10/142.1242.332241.50242.500.14,7790.00%
2022/10/135234.5000.00233.0054,8410.10%
2022/10/125236.995239.50237.0004,8320.00%
2022/10/071238.501236.08238.5004,8490.00%
2022/10/0600.002241.00240.50-24,901-0.04%
2022/10/055238.0011239.45238.50-64,951-0.12%
2022/09/2921214.9020213.63213.5015,4590.02%
2022/09/2800.000.1216.00214.50-0.15,5580.00%
2022/09/260.1226.003.2222.50222.50-3.15,645-0.06%
2022/09/2300.000.4238.00235.50-0.45,709-0.01%
2022/09/220237.0000.00239.5005,7660.00%
2022/09/2045.1245.8841.2243.52243.503.95,7990.07%
2022/09/190.1250.0000.00249.500.15,7790.00%
2022/09/160257.500.1258.00253.00-0.15,7910.00%
2022/09/1543.1260.9543260.50260.500.15,8380.00%
2022/09/141255.501257.00258.0005,9800.00%
2022/09/131263.980.1263.50263.0016,0330.02%
2022/09/082251.002.7249.85259.00-0.76,200-0.01%
2022/09/072244.252248.50254.5006,1700.00%
2022/09/060.4253.0700.00251.500.46,1470.01%
2022/09/0581253.8381249.98252.5006,1680.00%
2022/09/0200.001261.00258.50-16,149-0.02%
2022/09/0110258.0011.1259.00258.50-1.16,144-0.02%
2022/08/311256.5000.00263.5016,1490.02%
2022/08/302.1259.261258.00258.501.16,1270.02%
2022/08/298.1258.5100.00259.008.16,1370.13%
2022/08/263268.331265.00265.0026,1340.03%
2022/08/251.1266.903267.50269.50-26,149-0.03%
2022/08/241.2263.0800.00260.001.26,1800.02%
2022/08/230.1262.5000.00261.000.16,2220.00%
2022/08/192270.251272.48270.0016,2700.02%
2022/08/161267.901261.50262.0006,2200.00%
2022/08/1522.3261.4224263.06267.50-1.86,238-0.03%
2022/08/120261.5000.00261.5006,2100.00%
2022/08/112256.505.1256.48257.50-3.16,208-0.05%
2022/08/104.4249.721246.00245.503.46,1550.05%
2022/08/091260.502.1255.98260.00-1.16,106-0.02%
2022/08/0813.1251.5712.1254.18256.5016,1090.02%
2022/08/051248.501.2247.75247.50-0.26,0060.00%
2022/08/0416.1244.5616246.63247.000.16,0220.00%
2022/08/0300.000.1248.00249.50-0.15,9790.00%
2022/08/020.3252.0000.00250.500.36,0170.00%
2022/08/011260.0000.00262.0015,9740.02%
2022/07/2812261.5400.00262.50125,9910.20%
2022/07/270259.001264.50264.50-16,037-0.02%
2022/07/221267.001269.02266.0006,2780.00%
2022/07/210267.000.1266.00269.50-0.16,3040.00%
2022/07/201.3258.521257.52258.000.26,2630.00%
2022/07/190.1249.920250.50250.500.16,2050.00%
2022/07/181247.502249.50249.00-16,242-0.02%
2022/07/150.1248.000.2247.43245.00-0.16,2380.00%
2022/07/142240.753235.67241.00-16,162-0.02%
2022/07/131246.7900.00238.5016,0960.02%
2022/07/123.3240.202239.25234.501.36,0010.02%
2022/07/115299.502299.50300.5035,7660.05%
2022/07/0800.0039.1297.96300.00-39.15,643-0.69%
2022/07/0740.1279.841.1274.77279.50395,5010.71%
2022/07/061293.473.2279.39278.00-2.15,462-0.04%
2022/07/052.1290.671291.50292.001.15,3660.02%
2022/07/0100.003292.67288.50-35,270-0.06%
2022/06/301.2303.080.6304.00302.000.65,2050.01%
2022/06/291305.711.5310.17310.00-0.55,131-0.01%
2022/06/280318.002319.50315.00-25,056-0.04%
2022/06/273333.171330.00330.0025,0120.04%
2022/06/220.1326.212320.00321.00-1.94,929-0.04%
2022/06/212340.252342.50346.0004,8480.00%
2022/06/202344.030.3345.83341.501.74,8290.04%
2022/06/173.1358.113.4353.88352.00-0.34,866-0.01%
2022/06/161.1369.6100.00366.501.14,8250.02%
2022/06/150.1374.691373.01372.50-0.94,891-0.02%
2022/06/142373.760.9376.00379.001.14,9300.02%
2022/06/131.1379.8000.00379.501.14,9460.02%
2022/06/100395.1700.00393.0004,9420.00%
2022/06/090400.752399.00398.50-24,943-0.04%
2022/06/080.4405.662405.00405.00-1.64,933-0.03%
2022/06/071400.5000.00401.0014,9580.02%
2022/06/061400.003402.17406.50-24,962-0.04%
2022/06/020.1403.8700.00401.000.15,0100.00%
2022/06/011.8414.671.1412.47410.000.75,0270.01%
2022/05/311404.010406.00406.0014,9750.02%
2022/05/271394.502.1398.12400.00-1.14,966-0.02%
2022/05/261394.501387.00387.5005,0210.00%
2022/05/250.1387.720.1388.00389.0005,0730.00%
2022/05/240.1388.6000.00384.500.15,1400.00%
2022/05/232.2395.652395.58393.000.25,2190.00%
2022/05/201.2403.3600.00401.501.25,2150.02%
2022/05/190.1399.031402.50402.50-0.95,238-0.02%
2022/05/183.1396.991397.00395.002.15,2700.04%
2022/05/161394.971391.50391.5005,3590.00%
2022/05/130.6396.540396.00399.000.65,3690.01%
2022/05/121387.521391.50388.5005,4610.00%
2022/05/110.6391.8300.00391.500.65,4720.01%
2022/05/100.2385.7100.00390.500.25,5220.00%
2022/05/090.2381.4800.00378.000.25,5410.00%
2022/05/062.4392.836391.00391.00-3.65,566-0.07%
2022/05/056399.921.2399.42401.004.85,6060.09%
2022/05/040.2394.990.1394.50395.000.15,5820.00%
2022/05/0300.001.1401.58403.50-1.15,564-0.02%
2022/04/292.1404.701412.00398.501.15,5870.02%
2022/04/281.4369.502381.00382.50-0.65,432-0.01%
2022/04/271353.061.1363.91363.50-0.15,3630.00%
2022/04/261378.0000.00376.0015,2690.02%
2022/04/250.1376.142375.75374.50-1.95,290-0.04%
2022/04/221.3389.300.1391.50387.001.25,2590.02%
2022/04/210399.5000.00401.5005,2380.00%
2022/04/200406.3300.00405.5005,2440.00%
2022/04/190404.0000.00402.0005,2580.00%
2022/04/151.2401.851400.00400.000.25,3170.00%
2022/04/141413.501414.50414.0005,3710.00%
2022/04/132402.251408.33410.0015,4050.02%
2022/04/121.2394.221.3397.44398.00-0.15,4510.00%
2022/04/110.3395.060398.00390.500.35,4270.01%
2022/04/080.1403.190406.50403.000.15,4100.00%
2022/04/070.6407.1600.00400.000.65,4040.01%
2022/04/061.1416.0900.00415.001.15,3250.02%
2022/03/301423.0200.00424.5015,3140.02%
2022/03/291.6421.971421.50420.500.65,3490.01%
2022/03/282.2424.881422.50425.001.25,3740.02%
2022/03/2585438.4486435.64435.50-15,413-0.02%
2022/03/241.2435.3500.00434.501.25,4710.02%
2022/03/231445.001.2442.11445.00-0.25,4890.00%
2022/03/226.6435.881431.50434.505.65,5830.10%
2022/03/213.1452.700453.00450.503.15,5040.06%
2022/03/185.1458.391454.51456.504.15,5070.07%
2022/03/172.1465.383466.49467.00-0.95,512-0.02%
2022/03/161450.002449.50452.50-15,483-0.02%
2022/03/155.2456.095452.80451.500.25,5020.00%
2022/03/145464.001462.00463.0045,5860.07%
2022/03/110466.502463.00466.50-25,694-0.04%
2022/03/1000.001466.00468.00-15,762-0.02%
2022/03/0900.001452.50452.50-15,797-0.02%
2022/03/081459.502452.75452.50-15,879-0.02%
2022/03/073.1458.262.1466.42456.5015,9220.02%
2022/03/040477.540475.00474.0005,9550.00%
2022/03/032.2481.142483.74480.000.26,0250.00%
2022/03/023475.6700.00477.0036,0750.05%
2022/03/010470.501.1480.31481.00-16,089-0.02%
2022/02/25111.1459.44110456.55456.501.16,0110.02% 大買/大賣/
2022/02/24126459.91134455.46456.00-86,011-0.13% 大買/大賣/
2022/02/2370.1464.3570463.50463.500.15,9720.00%
2022/02/2234449.5231448.61452.0035,9800.05%
2022/02/2161451.4660452.84453.5016,0630.02%
2022/02/181.2442.985442.40446.50-3.86,256-0.06%
2022/02/171.1452.0500.00450.501.16,2810.02%
2022/02/161454.511456.51456.0006,3990.00%
2022/02/151.2455.521457.00453.000.26,4110.00%
2022/02/1413457.542453.75454.50116,4040.17%
2022/02/111.1460.122463.50468.00-16,335-0.01%
2022/02/1000.003466.17467.00-36,390-0.05%
2022/02/093.1459.811462.00462.002.16,5580.03%
2022/02/0814.5455.6310455.40453.004.56,8120.07%
2022/02/078.1460.885456.50456.503.16,7620.05%
2022/01/261.3472.8100.00471.001.36,7010.02%
2022/01/251.2478.442477.00473.00-0.86,713-0.01%
2022/01/241.1485.1000.00490.501.16,7070.02%
2022/01/210.1496.005494.50494.50-4.96,702-0.07%
2022/01/180507.005.1510.00510.00-56,770-0.07%
2022/01/171499.0000.00501.0016,7450.01%
2022/01/141.1488.211492.00494.500.16,7690.00%
2022/01/1311.2500.361498.50498.0010.26,8190.15%
2022/01/121.2503.931507.00508.000.26,8260.00%
2022/01/1113511.9210508.00508.0036,8330.04%
2022/01/1010505.2111509.91510.00-16,836-0.01%
2022/01/070.1508.000.1508.00507.0006,8810.00%
2022/01/063510.673.1513.98517.00-0.16,8710.00%
2022/01/052.1522.450.1518.00520.0026,8550.03%
2022/01/043533.670.4531.25532.002.66,8610.04%
2022/01/032539.0012534.67538.00-106,850-0.15%
2021/12/3010539.002540.50539.0086,8850.12%
2021/12/2900.000.1535.00534.00-0.16,8900.00%
2021/12/2700.000531.00531.0006,9840.00%
2021/12/242539.402.2536.00530.00-0.27,0280.00%
2021/12/2300.001.9536.43538.00-1.97,083-0.03%
2021/12/221.1531.951.4531.29532.00-0.37,0910.00%
2021/12/210.1529.003533.30535.00-2.97,079-0.04%
2021/12/203525.331.2518.87528.001.97,0420.03%
2021/12/171.3530.7700.00531.001.36,9930.02%
2021/12/161.3520.544.2528.95534.00-2.96,957-0.04%
2021/12/150512.0000.00512.0006,8610.00%
2021/12/142.1512.930.1505.00502.0026,8530.03%
2021/12/132526.404.1521.24520.00-2.16,826-0.03%
2021/12/102508.5000.00508.0026,7800.03%
2021/12/091512.932.1511.00512.00-1.16,777-0.02%
2021/12/083518.672.5518.77519.000.56,7490.01%
2021/12/071509.004.3508.94513.00-3.36,743-0.05%
2021/12/066501.337501.57505.00-16,645-0.02%
2021/12/0300.005494.90493.00-56,613-0.08%
2021/12/021482.503488.17486.00-26,607-0.03%
2021/12/011.1482.501478.00482.500.16,6550.00%
2021/11/3000.002472.00465.50-26,584-0.03%
2021/11/291468.041.6469.38470.00-0.66,565-0.01%
2021/11/262.3468.302466.25462.500.36,5650.00%
2021/11/254.1473.522475.25473.002.16,5610.03%
2021/11/246.1484.462479.25480.504.16,6130.06%
2021/11/236482.255485.80485.5016,7190.01%
2021/11/221484.002492.50489.50-16,713-0.01%
2021/11/193.2486.010.6489.76483.002.76,7710.04%
2021/11/181.3495.011.1498.24493.500.26,7650.00%
2021/11/171492.502.2484.06490.50-1.26,684-0.02%
2021/11/165471.904471.00470.0016,5040.02%
2021/11/152.4466.457469.14470.00-4.66,512-0.07%
2021/11/122449.251454.00451.5016,4640.02%
2021/11/112442.5000.00443.0026,4740.03%
2021/11/103453.6700.00452.0036,5010.05%
2021/11/093458.506459.58461.00-36,504-0.05%
2021/11/0816456.0028457.55456.50-126,417-0.19%
2021/11/052.1441.573.2433.19448.00-1.16,269-0.02%
2021/11/043415.006408.25407.50-36,019-0.05%
2021/11/035409.704413.63413.5016,1070.02%
2021/11/0222.1411.901417.00405.5021.16,2480.34%
2021/11/011418.0000.00418.5016,4050.02%
2021/10/2900.000416.50415.5006,5170.00%
2021/10/2800.005411.40410.50-56,619-0.08%
2021/10/271408.5400.00408.5016,9910.01%
2021/10/262411.5000.00409.0027,1470.03%
2021/10/250400.0000.00400.0007,2520.00%
2021/10/221398.503.1397.34405.00-2.17,469-0.03%
2021/10/211407.501412.00395.5007,7300.00%
2021/10/202402.0000.00399.0027,6800.03%
2021/10/191400.001402.00401.0007,7110.00%
2021/10/181392.5000.00387.0017,8400.01%
2021/10/153.1389.0000.00390.503.17,8970.04%
2021/10/140369.0000.00372.0007,9750.00%
2021/10/131.1376.001373.50371.500.17,9620.00%
2021/10/121378.8716383.88372.00-157,957-0.19%
2021/10/072.2399.241397.01396.001.27,9850.01%
2021/10/060.1395.5000.00391.000.18,0210.00%
2021/10/051393.002391.72397.50-18,052-0.01%
2021/10/042.3405.181400.50399.501.38,0910.02%
2021/10/0100.002407.00404.50-28,143-0.02%
2021/09/301399.081411.00410.0008,2010.00%
2021/09/292.3413.111413.00406.501.38,1560.02%
2021/09/281.1427.8200.00424.001.18,1670.01%
2021/09/271431.861434.50434.5008,1880.00%
2021/09/232429.753428.33426.50-18,292-0.01%
2021/09/222415.6100.00422.0028,2560.02%
2021/09/172430.751430.00428.5018,2500.01%
2021/09/161431.0000.00429.0018,2620.01%
2021/09/151443.0000.00431.0018,2700.01%
2021/09/141445.500.1444.00440.000.98,3130.01%
2021/09/1300.000447.00444.0008,4400.00%
2021/09/104445.353.1449.71454.000.98,5640.01%
2021/09/092.2425.468432.88433.50-5.88,524-0.07%
2021/09/083428.891435.00425.5028,5480.02%
2021/09/0700.001439.00431.00-18,551-0.01%
2021/09/064.4438.241440.00430.003.48,5630.04%
2021/09/031456.501459.00456.5008,4740.00%
2021/09/020.1459.0000.00456.500.18,5240.00%
2021/09/011451.5000.00463.0018,4980.01%
2021/08/316.1449.2000.00449.006.18,5110.07%
2021/08/300.1449.5000.00454.500.18,5270.00%
2021/08/278449.884450.63446.0048,4550.05%
2021/08/266465.171467.50459.5058,4280.06%
2021/08/255.1459.078465.13469.00-2.98,509-0.03%
2021/08/2418.1475.8710466.25461.008.18,5890.09%
2021/08/231.1476.6400.00480.501.18,6480.01%
2021/08/203477.835476.00470.00-28,754-0.02%
2021/08/195477.397478.66470.50-28,799-0.02%
2021/08/184.1470.681470.00491.503.18,7680.04%
2021/08/173.2480.422476.25474.001.28,8180.01%
2021/08/164.1504.078.3505.97506.00-4.28,868-0.05%
2021/08/133.1518.774513.25509.00-0.98,974-0.01%
2021/08/123527.671525.00527.0029,2300.02%
2021/08/117.1522.295.4522.17519.001.79,4790.02%
2021/08/105.2529.9617531.12531.00-11.89,704-0.12%
2021/08/096.3542.978544.03538.00-1.79,807-0.02%
2021/08/067.3561.582561.58560.005.39,9180.05%
2021/08/050.1572.790568.00570.000.110,0460.00%
2021/08/040.1547.505.3556.37562.00-5.110,340-0.05%
2021/08/035.1547.521545.00545.004.110,5810.04%
2021/08/026.4543.604.1539.89541.002.410,6170.02%
2021/07/307514.714.1516.22511.002.910,4540.03%
2021/07/291497.503503.42503.00-210,501-0.02%
2021/07/2819490.375490.80490.001410,5710.13%
2021/07/272512.834.1512.12522.00-2.110,575-0.02%
2021/07/261490.501492.00492.00010,4620.00%
2021/07/231.2491.671492.00489.000.210,5400.00%
2021/07/222491.543.1497.50497.50-1.110,644-0.01%
2021/07/213480.663481.83478.50010,7620.00%
2021/07/209.2487.696.6487.03483.002.610,7500.02%
2021/07/1900.001503.00503.00-110,706-0.01%
2021/07/160500.861499.50499.50-110,778-0.01%
2021/07/152496.5010495.50499.50-810,800-0.07%
2021/07/1418491.708492.19490.501010,8100.09%
2021/07/134495.0072494.65495.00-6810,795-0.63%
2021/07/123.1498.214499.75500.00-0.910,833-0.01%
2021/07/0910496.155496.00492.50510,8920.05%
2021/07/082.1504.052503.00506.000.110,9420.00%
2021/07/077495.147499.43494.00011,0250.00%
2021/07/061500.001500.00500.00011,1260.00%
2021/07/050.1503.002501.50504.00-1.911,230-0.02%
2021/07/0210494.907493.79493.50311,3040.03%
2021/07/016500.0816503.88503.00-1011,352-0.09%
2021/06/305504.805.1500.37499.00-0.111,4580.00%
2021/06/292496.2500.00487.50211,4160.02%
2021/06/2810491.103485.00496.50711,5920.06%
2021/06/257493.737493.57489.00011,6600.00%
2021/06/243495.334496.50497.00-111,770-0.01%
2021/06/2300.001490.00490.00-111,964-0.01%
2021/06/2211480.9112476.83476.50-111,986-0.01%
2021/06/2112.1491.4013.1483.21483.00-111,884-0.01%
2021/06/186509.007505.29503.00-111,837-0.01%
2021/06/1710505.7017508.12509.00-711,945-0.06%
2021/06/1657512.183518.00510.005412,1630.44%
2021/06/1500.005518.00522.00-512,412-0.04%
2021/06/113515.336507.17506.00-312,480-0.02%
2021/06/107518.718519.75515.00-112,775-0.01%
2021/06/098513.389518.44513.00-112,879-0.01%
2021/06/088515.384510.50512.00412,9630.03%
2021/06/078506.7010515.10519.00-213,015-0.02%
2021/06/047496.364500.00500.00312,9880.02%
2021/06/031501.002497.75505.00-113,118-0.01%
2021/06/027.3506.481501.00498.006.313,1560.05%
2021/06/013528.3300.00516.00313,1400.02%
2021/05/312.1514.814530.50534.00-1.913,110-0.01%
2021/05/287.2511.9011511.82505.00-3.813,029-0.03%
2021/05/270.2488.412489.50495.50-1.813,029-0.01%
2021/05/252.2496.702500.00491.000.213,1860.00%
2021/05/2410482.0030475.90487.50-2013,083-0.15%
2021/05/212463.753468.33470.50-113,071-0.01%
2021/05/205.1466.467469.43460.00-212,992-0.02%
2021/05/198.1501.152501.00494.506.112,8560.05%
2021/05/183.1499.045496.00513.00-1.912,796-0.01%
2021/05/175466.604469.78466.50112,6990.01%
2021/05/147494.847494.21480.00012,5590.00%
2021/05/132491.541485.50479.00112,4270.01%
2021/05/125485.605482.50491.50012,2190.00%
2021/05/1110.1496.891500.00491.009.111,8080.08%
2021/05/106.5572.463571.96545.003.511,4730.03%
2021/05/0713.5569.4412576.09578.001.511,3500.01%
2021/05/062544.991553.00553.00111,1330.01%
2021/05/051568.1800.00533.00111,0110.01%
2021/05/043.1562.893567.33581.000.110,9530.00%
2021/05/0315.1601.567595.86588.008.110,7770.07%
2021/04/291627.002626.00624.00-110,674-0.01%
2021/04/283630.673632.33624.00010,5960.00%
2021/04/275632.001619.00620.00410,5130.04%
2021/04/2600.001624.00616.00-110,288-0.01%
2021/04/236591.3315602.00614.00-910,238-0.09%
2021/04/2211590.555588.01588.00610,2600.06%
2021/04/211587.0000.00589.00110,2010.01%
2021/04/201594.001597.00596.00010,2010.00%
2021/04/190596.001592.00592.00-110,213-0.01%
2021/04/161618.001623.00611.00010,1660.00%
2021/04/151604.002608.93610.00-110,099-0.01%
2021/04/1416582.1914587.36591.00210,0810.02%
2021/04/1300.002.1593.57586.00-2.110,108-0.02%
2021/04/1214585.964592.50585.00109,9780.10%
2021/04/098618.3800.00611.0089,8180.08%
2021/04/087616.143626.33629.0049,7460.04%
2021/04/0717.1600.8018619.89619.00-0.99,591-0.01%
2021/04/062599.053599.00602.00-19,500-0.01%
2021/04/017577.711574.00570.0069,3930.06%
2021/03/3111583.272594.50575.0099,4450.10%
2021/03/302562.002573.00572.0009,3400.00%
2021/03/292561.023.7567.89560.00-1.79,294-0.02%
2021/03/261.8550.544569.25569.00-2.29,184-0.02%
2021/03/251523.091530.00536.0009,0090.00%
2021/03/249526.1100.00528.0098,9850.10%
2021/03/2312531.082533.00533.00109,0160.11%
2021/03/225548.005.6532.35527.00-0.68,942-0.01%
2021/03/194.4542.863.4542.86542.0018,7940.01%
2021/03/185537.807531.57539.00-28,560-0.02%
2021/03/163510.676515.00497.50-38,198-0.04%
2021/03/152.4494.425499.60496.50-2.67,919-0.03%
2021/03/122.3489.837498.00487.00-4.77,827-0.06%
2021/03/119489.671.5496.79499.007.57,7960.10%
2021/03/101484.002477.00477.00-17,695-0.01%
2021/03/092483.0016488.03473.50-147,684-0.18%
2021/03/0815481.0000.00481.00157,5930.20%
2021/03/051.5466.331468.00469.500.57,4710.01%
2021/03/040481.001.4477.91477.00-1.47,434-0.02%
2021/03/031.1485.871491.00494.000.17,3150.00%
2021/03/022510.003504.33493.50-17,250-0.01%
2021/02/262.2480.094478.25474.00-1.87,151-0.03%
2021/02/258.1506.013499.67499.005.16,9940.07%
2021/02/242514.501508.00506.0016,8730.01%
2021/02/231.1517.2700.00513.001.16,8090.02%
2021/02/221.1529.823.1528.07531.00-26,735-0.03%
2021/02/196.3541.474545.75528.002.36,7590.03%
2021/02/185.4531.674537.00544.001.46,6240.02%
2021/02/172.4525.151526.00526.001.46,4480.02%
2021/02/0500.002474.50479.00-26,252-0.03%
2021/02/041439.501.5433.84435.50-0.56,222-0.01%
2021/02/031425.5012422.54430.50-116,237-0.18%
2021/02/0211423.415422.30423.5066,2740.10%
2021/02/011393.001401.00408.5006,4440.00%
2021/01/292403.002401.50394.0006,4190.00%
2021/01/282400.501408.00401.0016,3960.02%
2021/01/272.1412.442413.00414.000.16,3740.00%
2021/01/262422.752422.50408.0006,3330.00%
2021/01/254416.636420.00417.50-26,241-0.03%
2021/01/222420.5023415.63423.00-216,201-0.34%
2021/01/2122409.752412.25408.50206,1260.33%
2021/01/203402.501399.50401.0026,1080.03%
2021/01/1900.002406.75410.00-26,003-0.03%
2021/01/184.5389.532393.50395.002.55,9330.04%
2021/01/153401.004402.88400.00-15,892-0.02%
2021/01/142395.502394.00393.0005,7910.00%
2021/01/131394.001393.50403.0005,7710.00%
2021/01/116383.254385.50387.5025,6820.04%
2021/01/074376.752378.50378.0025,7120.04%
2021/01/0600.0012383.88384.00-125,650-0.21%
2021/01/055359.101356.50359.5045,4870.07%
2021/01/049362.0000.00363.5095,5220.16%
2020/12/3100.001369.00369.00-15,616-0.02%
2020/12/303352.832355.25357.0015,6430.02%
2020/12/292352.001352.50352.5015,7010.02%
2020/12/282351.752344.50348.5005,7370.00%
2020/12/2512353.8300.00351.50125,7210.21%
2020/12/241333.002334.00333.00-15,648-0.02%
2020/12/2300.002323.00325.00-25,613-0.04%
2020/12/222322.252323.50318.0005,6060.00%
2020/12/211327.501323.50324.5005,5710.00%
2020/12/181327.5011323.00323.00-105,536-0.18%
2020/12/172322.0012323.50323.00-105,556-0.18%
2020/12/165314.0000.00314.0055,4900.09%
2020/12/154312.003310.00312.5015,4690.02%
2020/12/145315.505318.00318.0005,4880.00%
2020/12/105319.001320.00317.5045,4800.07%
2020/12/093320.835323.90321.50-25,498-0.04%
2020/12/082317.005310.00316.50-35,448-0.06%
2020/12/079303.725306.00306.0045,4250.07%
2020/12/044312.0000.00315.0045,3850.07%
2020/12/036312.5000.00312.5065,3770.11%
2020/12/0200.001307.50308.00-15,332-0.02%
2020/12/011305.5000.00303.0015,3260.02%
2020/11/301301.503306.50299.00-25,376-0.04%
2020/11/271299.002304.00304.00-15,370-0.02%
2020/11/242302.001300.00298.5015,5140.02%
2020/11/232305.251303.50304.0015,6150.02%
2020/11/2000.001299.50301.50-15,730-0.02%
2020/11/191297.5000.00297.5015,7200.02%
2020/11/1800.001298.00300.00-15,669-0.02%
2020/11/161290.0000.00291.0015,6520.02%
2020/11/111287.5000.00286.0015,8970.02%
2020/11/092290.007294.93293.00-55,739-0.09%
2020/11/041269.5000.00273.0015,6480.02%
2020/11/0200.001264.50264.00-16,006-0.02%
2020/10/301272.0000.00267.0016,0260.02%
2020/10/261278.0000.00278.5016,4350.02%
2020/10/2200.001277.00277.00-16,621-0.02%
2020/10/201280.0000.00282.0016,6710.01%
2020/10/1400.001280.00280.50-16,814-0.01%
2020/10/131281.5000.00281.5016,7890.01%
2020/10/081286.0000.00282.0016,8190.01%
2020/10/071273.506275.08277.00-56,737-0.07%
2020/09/302265.001267.50265.5016,9320.01%
2020/09/291260.001264.50264.0006,9990.00%
2020/09/281258.001258.50258.5007,1400.00%
2020/09/2500.001250.00243.50-17,269-0.01%
2020/09/231258.5000.00259.5017,3920.01%
2020/09/1800.007255.86257.00-77,343-0.10%
2020/09/1600.004256.50255.50-47,362-0.05%
2020/09/1500.001249.50252.00-17,385-0.01%
2020/09/1400.002249.50250.50-27,508-0.03%
2020/09/101244.002243.25243.50-17,489-0.01%
2020/09/091233.501234.00237.5007,4100.00%
2020/09/083241.1700.00242.0037,3540.04%
2020/09/0400.002244.25243.00-27,321-0.03%
2020/09/032251.503251.33251.00-17,287-0.01%
2020/09/024250.881253.00249.5037,2090.04%
2020/09/012239.5000.00246.5027,1440.03%
2020/08/315249.201252.50240.0047,0810.06%
2020/08/281245.5000.00248.0016,9850.01%
2020/08/271249.001255.00248.0006,9470.00%
2020/08/2600.003254.00254.00-36,825-0.04%
2020/08/213264.3300.00263.0036,7260.04%
2020/08/203255.502258.50256.0016,6850.01%
2020/08/195267.906268.75268.50-16,647-0.02%
2020/08/1814268.8915269.33265.50-16,544-0.02%
2020/08/1710287.6012287.25289.00-26,336-0.03%
2020/08/142281.505283.00285.00-36,374-0.05%
2020/08/1315284.339286.56284.5066,3520.09%
2020/08/129281.221281.50282.0086,3960.13%
2020/08/112289.2516.2287.35289.50-14.26,451-0.22%
2020/08/106293.922.2294.23287.003.86,3840.06%
2020/08/0715305.032295.00294.00136,3620.20%
2020/08/0625312.2223313.46316.0026,1770.03%
2020/08/054300.6312302.13303.50-86,036-0.13%
2020/08/0412296.0011298.64297.5015,9630.02%
2020/08/0319294.1115294.47296.0045,9540.07%
2020/07/3118291.6937295.46290.00-196,052-0.31%
2020/07/3030278.9043279.33279.50-135,896-0.22%
2020/07/298276.7535275.90277.50-275,945-0.45%
2020/07/2860274.8719278.92269.50415,9600.69%
2020/07/277274.076276.17277.0015,9050.02%
2020/07/2417275.501278.50271.50165,9750.27%
2020/07/236277.679279.78281.50-35,979-0.05%
2020/07/227273.9321276.57279.50-145,973-0.23%
2020/07/202260.502263.50260.0005,8270.00%
2020/07/178262.562263.50262.0065,8580.10%
2020/07/165264.702263.75263.5035,8830.05%
2020/07/155268.1000.00262.5055,8460.09%
2020/07/142271.2500.00267.0025,8520.03%
2020/07/134272.381279.50271.5035,8320.05%
2020/07/105288.3017285.74285.50-125,772-0.21%
2020/07/096284.759284.83284.50-35,709-0.05%
2020/07/081270.501268.00268.0005,5460.00%
2020/07/073267.332273.50265.0015,4580.02%
2020/07/068276.194277.00281.5045,3000.08%
2020/07/032251.254252.88260.50-25,177-0.04%
2020/07/022236.506236.83237.00-45,054-0.08%
2020/07/012231.004234.88234.50-25,085-0.04%
2020/06/242228.751230.00228.0015,0510.02%
2020/06/231226.002227.00228.00-15,081-0.02%
2020/06/222224.752228.50224.0005,0820.00%
2020/06/191224.0024219.17222.00-235,083-0.45%
2020/06/182212.753215.33215.50-15,053-0.02%
2020/06/172212.0000.00214.0025,1200.04%
2020/06/153213.8300.00211.0035,4510.06%
2020/06/123212.0000.00213.5035,4990.05%
2020/06/1100.005213.50213.50-55,568-0.09%
2020/06/108215.0600.00214.0085,6090.14%
2020/06/097216.2100.00217.0075,6900.12%
2020/06/0800.009216.50217.50-95,802-0.16%
2020/06/059214.6100.00215.0095,8000.16%
2020/06/0400.0026213.83216.00-265,849-0.44%
2020/06/0327213.525214.10213.00225,8680.37%
2020/06/0200.0017211.15210.50-175,861-0.29%
2020/06/012210.502209.50208.5005,8750.00%
2020/05/297206.437208.00205.0005,8710.00%
2020/05/283207.1700.00208.0035,8680.05%
2020/05/2713208.082209.50207.00115,9290.19%
2020/05/269206.226208.00208.0036,0040.05%
2020/05/2500.0011200.77202.50-115,987-0.18%
2020/05/2211198.9100.00198.50115,9990.18%
2020/05/211202.5016203.03203.50-156,010-0.25%
2020/05/203196.503199.00198.0006,0920.00%
2020/05/198197.312199.50197.0066,1660.10%
2020/05/187200.143195.00195.0046,1240.07%
2020/05/155204.3000.00204.0056,0140.08%
2020/05/131207.5021207.86210.00-205,997-0.33%
2020/05/122204.002207.00204.0005,9380.00%
2020/05/114204.253205.67204.0016,0180.02%
2020/05/082203.7500.00203.5026,0610.03%
2020/05/0717203.5900.00200.00176,0660.28%
2020/05/0600.0032193.58195.50-325,926-0.54%
2020/05/041187.001181.50187.0005,8220.00%
2020/04/3000.001185.00186.50-15,781-0.02%
2020/04/2900.002179.50183.50-25,798-0.03%
2020/04/281178.501176.50179.5005,7490.00%
2020/04/274177.500.4180.00178.003.65,8080.06%
2020/04/2400.002176.50176.00-25,740-0.03%
2020/04/231181.001180.50178.5005,7330.00%
2020/04/223176.1700.00177.0035,7840.05%
2020/04/212181.0000.00179.0025,8120.03%
2020/04/1600.001183.00183.00-15,929-0.02%
2020/04/1400.002182.50185.50-26,067-0.03%
2020/04/131181.0000.00181.0016,1470.02%
2020/04/102186.0000.00185.0026,2160.03%
2020/04/0900.001185.50187.00-16,343-0.02%
2020/04/087186.2900.00184.5076,3280.11%
2020/04/0722188.9300.00184.00226,2810.35%
2020/04/0600.005180.50185.00-56,250-0.08%
2020/03/315176.0000.00172.0056,2740.08%
2020/03/306168.675170.00173.5016,2540.02%
2020/03/272171.002172.50172.0006,2900.00%
2020/03/2610168.7510170.25171.0006,3460.00%
2020/03/2500.0013167.92169.00-136,703-0.19%
2020/03/2424161.3511163.50161.50136,7530.19%
2020/03/205158.505160.00152.0006,7020.00%
2020/03/191162.5000.00152.0016,5620.02%
2020/03/182168.501170.50168.5016,5360.02%
2020/03/171170.507171.93170.00-66,604-0.09%
2020/03/161177.502178.50171.50-16,603-0.02%
2020/03/131173.002170.00178.50-16,591-0.02%
2020/03/122180.004187.25185.50-26,549-0.03%
2020/03/053205.1700.00204.5036,5320.05%
2020/03/040.1204.0000.00203.500.16,5230.00%
2020/03/0300.001204.00201.50-16,594-0.02%
2020/03/020.1198.002189.50197.50-1.96,653-0.03%
2020/02/271.2199.425197.00195.50-3.86,706-0.06%
2020/02/267202.1410204.00203.50-36,836-0.04%
2020/02/215206.0000.00205.0057,3730.07%
2020/02/206208.425208.00208.5017,2710.01%
2020/02/198212.388212.81213.0007,1890.00%
2020/02/181212.0000.00212.0017,2460.01%
2020/02/171217.5000.00216.5017,2470.01%
2020/02/145219.001218.50219.5047,3310.05%
2020/02/135219.505220.80220.5007,3270.00%
2020/02/1210219.258220.69220.5027,3290.03%
2020/02/1100.001211.00216.50-17,286-0.01%
2020/02/103208.832211.00208.5017,4820.01%
2020/02/072215.002217.50214.0007,5510.00%
2020/02/065214.5010216.00218.50-57,667-0.07%
2020/02/055212.7000.00212.0057,8390.06%
2020/02/0300.003206.50213.00-37,968-0.04%
2020/01/313216.8311218.05218.00-87,991-0.10%
2020/01/3021218.2413220.31214.5088,0590.10%
2020/01/2000.0021230.02230.50-218,056-0.26%
2020/01/172229.006228.50228.50-48,283-0.05%
2020/01/157227.4300.00227.5078,8500.08%
2020/01/1419234.165235.50232.00148,7600.16%
2020/01/1314229.6823230.91232.50-98,660-0.10%
2020/01/1026226.5622227.14227.5048,5900.05%
2020/01/0900.0018227.50227.50-188,592-0.21%
2020/01/0810220.5011222.05220.50-18,506-0.01%
2020/01/0720217.5021219.19218.00-18,421-0.01%
2020/01/061211.0045.1211.50211.00-44.18,327-0.53%
2020/01/0300.002216.50215.50-28,285-0.02%
2020/01/021221.0000.00222.5018,2410.01%
2019/12/311222.0000.00219.0018,2290.01%
2019/12/301224.5000.00222.0018,3450.01%
2019/12/2711227.059.2226.96227.001.88,4180.02%
2019/12/261220.0000.00221.0018,3960.01%
2019/12/2500.002218.00219.00-28,478-0.02%
2019/12/241218.0000.00216.0018,5420.01%
2019/12/233213.839215.56216.00-68,613-0.07%
2019/12/2037211.0326212.73212.50118,5300.13%
2019/12/197223.571224.50225.5068,1670.07%
2019/12/1855232.512230.00229.00538,0640.66%
2019/12/1726235.4228237.55238.00-28,016-0.02%
2019/12/1610233.9549234.36235.00-398,094-0.48%
2019/12/1338231.7424234.81229.00148,0810.17%
2019/12/1230229.3722229.43230.5087,9860.10%
2019/12/1132228.4757229.43230.00-257,925-0.32%
2019/12/102229.0015227.50227.50-137,895-0.16%
2019/12/0920225.3316226.63225.5047,9180.05%
2019/12/062220.505223.00220.00-37,926-0.04%
2019/12/055221.508220.69221.50-37,959-0.04%
2019/12/042215.507215.86216.00-58,053-0.06%
2019/12/0313219.622219.25219.50118,0810.14%
2019/12/021228.002218.25220.50-18,211-0.01%
2019/11/293224.3300.00223.5038,2380.04%
2019/11/2844225.5500.00223.50448,4900.52%
2019/11/2755228.1250228.45227.0058,6580.06%
2019/11/2618227.563227.50225.50158,8720.17%
2019/11/2548230.6928231.41227.00208,8390.23%
2019/11/2233232.1268228.53237.50-358,732-0.40%
2019/11/2116214.693215.50216.00138,3360.16%
2019/11/2022217.1400.00218.00228,3950.26%
2019/11/191212.5041216.43219.00-408,436-0.47%
2019/11/185213.001215.00214.5048,4690.05%
2019/11/158211.315213.40212.5038,6020.03%
2019/11/1420216.1517218.15216.5038,6820.03%
2019/11/1339216.7640219.45216.00-18,689-0.01%
2019/11/128214.8118215.42216.00-108,610-0.12%
2019/11/114209.502207.50208.5028,6080.02%
2019/11/0811213.148211.88212.0038,6450.03%
2019/11/0736215.6517217.82215.00198,6090.22%
2019/11/0663212.6046214.63214.50178,4570.20%
2019/11/0517214.7629218.05219.00-128,509-0.14%
2019/11/045210.4022208.84209.00-178,435-0.20%
2019/11/0110199.8043200.50202.00-338,321-0.40%
2019/10/3115196.6717197.88196.00-28,247-0.02%
2019/10/3013195.3817196.15196.50-48,202-0.05%
2019/10/298192.068192.00192.5008,1530.00%
2019/10/2818197.7800.00195.50188,0930.22%
2019/10/2545200.044198.00196.00417,9760.51%
2019/10/2412.4205.5920207.00208.00-7.67,783-0.10%
2019/10/2313193.1564197.18204.50-517,616-0.67%
2019/10/222188.0000.00188.0027,2910.03%
2019/10/1800.002190.00187.50-27,610-0.03%
2019/10/172188.0000.00188.0027,7730.03%
2019/10/144186.5000.00185.5048,3920.05%
2019/10/0910182.2515181.20181.00-58,577-0.06%
2019/10/084184.7500.00187.0048,7280.05%
2019/10/0715191.005189.00188.50108,8730.11%
2019/10/0411189.1815191.17191.00-48,924-0.04%
2019/10/0300.001187.00190.00-18,853-0.01%
2019/10/0200.004185.00187.00-48,806-0.05%
2019/09/272180.001177.50178.0018,7910.01%
2019/09/203186.5000.00185.0039,0780.03%
2019/09/1981190.1286189.97189.00-59,051-0.06%
2019/09/1210186.7510186.50187.5009,0270.00%
2019/09/1135187.0037188.00188.00-29,165-0.02%
2019/09/102184.0000.00184.0029,1490.02%
2019/09/095188.905186.50187.0009,1040.00%
2019/09/0621190.3614191.71189.5079,0710.08%
2019/09/0510186.255187.50188.5059,0190.06%
2019/09/0416187.4400.00186.00169,0870.18%
2019/09/0339190.0500.00188.50399,0900.43%
2019/09/021192.0030190.02193.00-299,158-0.32%
2019/08/3037.1186.7923188.46186.0014.19,1510.15%
2019/08/2934181.4425180.42181.0098,9270.10%
2019/08/2830171.5052172.76174.50-228,746-0.25%
2019/08/2729171.1015172.17170.50148,7120.16%
2019/08/2618169.3311170.82169.0078,7210.08%
2019/08/2333171.7685174.69174.00-528,719-0.60%
2019/08/22110173.89105172.48172.5058,6720.06% 大買/大賣/
2019/08/2137172.3211172.41171.50268,6250.30%
2019/08/2048173.0125175.00174.50238,6060.27%
2019/08/1936172.1841172.11173.00-58,560-0.06%
2019/08/165165.0017164.44165.00-128,546-0.14%
2019/08/1500.0022163.00162.50-228,671-0.25%
2019/08/142163.5000.00163.5028,8450.02%
2019/08/1326162.0000.00161.00268,9010.29%
2019/08/126164.5017166.91166.00-118,947-0.12%
2019/08/0823164.2454165.07165.00-318,953-0.35%
2019/08/0745163.7840163.81163.5058,9030.06%
2019/08/0600.0022153.20157.00-228,777-0.25%
2019/08/057162.295157.00157.0028,7650.02%
2019/08/021162.501164.50164.5008,7340.00%
2019/08/011164.501167.50168.0008,7380.00%
2019/07/311166.5000.00166.0018,8100.01%
2019/07/3018171.0000.00167.00188,8600.20%
2019/07/298170.8100.00171.0088,8400.09%
2019/07/2626171.046172.00171.00208,8820.23%
2019/07/2510170.959172.78172.5018,8460.01%
2019/07/246171.421172.00171.5058,7530.06%
2019/07/2317173.592172.25174.00158,6640.17%
2019/07/226171.5024173.65174.50-188,548-0.21%
2019/07/1900.0038171.03172.00-388,467-0.45%
2019/07/1830165.1511165.23163.00198,2910.23%
2019/07/1733173.142171.50171.00318,0600.38%
2019/07/1611180.056181.50178.0057,8260.06%
2019/07/1511176.0937179.70180.00-267,624-0.34%
2019/07/1232174.9222175.70173.50107,4820.13%
2019/07/1132182.9276182.23183.00-447,361-0.60%
2019/07/1000.003176.17175.00-37,157-0.04%
2019/07/09169173.46166172.29172.0037,1290.04% 大買/大賣/
2019/07/085173.8000.00172.5057,1250.07%
2019/07/057174.4314176.00176.00-77,098-0.10%
2019/07/0423175.391178.00175.50227,0940.31%
2019/07/0328180.802179.25175.50267,0600.37%
2019/07/02165186.26141185.01185.00246,9590.34% 大買/大賣/
2019/07/0100.003190.00190.00-36,733-0.04%
2019/06/282172.5046172.12173.00-446,638-0.66%
2019/06/277171.295170.20169.5026,5950.03%
2019/06/265166.803166.67167.0026,5900.03%
2019/06/2515169.602169.00168.00136,5670.20%
2019/06/247168.643170.33171.0046,5320.06%
2019/06/2122170.911171.00170.50216,4970.32%
2019/06/2010168.7010170.10170.0006,4230.00%
2019/06/197170.7918171.17171.00-116,341-0.17%
2019/06/1831163.0323163.57161.0086,1570.13%
2019/06/179162.785163.50162.5046,1430.07%
2019/06/1419163.4522163.86164.00-36,163-0.05%
2019/06/134162.751161.50163.0036,1870.05%
2019/06/129164.9414161.61165.50-56,208-0.08%
2019/06/119158.727160.00160.5026,0970.03%
2019/06/102157.0032156.78159.50-305,964-0.50%
2019/06/0621157.3812151.96149.5095,8400.15%
2019/06/0516164.666166.00166.00105,6260.18%
2019/06/0413166.0800.00162.00135,6110.23%
2019/06/0310162.9011164.95164.00-15,555-0.02%
2019/05/316162.7520167.53167.50-145,547-0.25%
2019/05/3012163.883163.00163.0095,4290.17%
2019/05/293161.5000.00164.0035,3740.06%
2019/05/287162.938163.94162.00-15,328-0.02%
2019/05/271166.002163.50163.50-15,268-0.02%
2019/05/2412166.9612164.88165.0005,2690.00%
2019/05/236167.505169.50167.0015,1780.02%
2019/05/227178.077179.57178.0005,0780.00%
2019/05/2113172.8825173.50173.50-124,960-0.24%
2019/05/201183.5000.00180.0014,7790.02%
2019/05/1729191.6023195.50187.5064,7500.13%
2019/05/165197.5000.00195.0054,8290.10%
2019/05/151198.0000.00200.5014,8410.02%
2019/05/092217.0000.00217.5024,6640.04%
2019/05/0820216.6317219.09217.0034,6570.06%
2019/05/071213.001217.50221.5004,5710.00%
2019/05/065201.005202.50203.5004,4980.00%
2019/05/0310199.5020206.75207.00-104,588-0.22%
2019/05/0210200.0000.00200.00104,5440.22%
2019/04/2622206.4122199.00199.0004,6710.00%
2019/04/251201.506204.50204.50-54,648-0.11%
2019/04/1800.009198.00198.50-94,523-0.20%
2019/04/1700.0012196.25195.50-124,502-0.27%
2019/04/169195.2200.00195.0094,4580.20%
2019/04/1521198.645196.00196.00164,4560.36%
2019/04/121196.5000.00201.0014,4240.02%
2019/04/1100.0015199.60200.00-154,447-0.34%
2019/04/102194.2500.00197.5024,4150.05%
2019/04/092192.5000.00196.5024,3540.05%
2019/04/088193.0600.00193.0084,3300.18%
2019/04/033199.8300.00200.0034,2590.07%
2019/04/0200.002200.00200.50-24,247-0.05%
2019/04/012195.7500.00196.0024,2180.05%
2019/03/2900.002196.50198.00-24,173-0.05%
2019/03/281188.0000.00190.0014,1200.02%
2019/03/2700.002191.00191.00-24,149-0.05%
2019/03/262187.253189.00191.00-14,153-0.02%
2019/03/251185.5000.00190.0014,1250.02%
2019/03/2200.0038190.86191.00-384,112-0.92%
2019/03/2113190.043187.83190.50104,0780.25%
2019/03/204188.382188.50186.0024,0770.05%
2019/03/192188.754188.25187.00-24,038-0.05%
2019/03/1825182.0012188.29188.50133,9890.33%
2019/03/151181.502179.25179.00-13,934-0.03%
2019/03/142177.005175.50176.00-33,816-0.08%
2019/03/1300.001176.50176.50-13,830-0.03%
2019/03/1100.002176.50178.50-23,934-0.05%
2019/03/081173.001175.00173.0003,9960.00%
2019/03/071176.505173.20172.50-44,047-0.10%
2019/03/062171.7500.00176.0024,0630.05%
2019/03/0400.001170.00171.00-14,053-0.02%
2019/02/272171.0000.00171.0024,0100.05%
2019/02/261172.0010172.00173.50-93,974-0.23%
2019/02/2514173.4300.00173.50143,9550.35%
2019/02/211173.5000.00176.0013,9170.03%
2019/02/203174.001175.00175.0023,8910.05%
2019/02/181178.5000.00174.5013,8940.03%
2019/02/144161.003162.00163.5013,6180.03%
2019/02/135161.505159.50159.5003,5620.00%
2019/02/111159.5000.00159.5013,6050.03%
2019/01/301157.5018158.00158.00-173,630-0.47%
2019/01/2800.003155.00153.00-33,698-0.08%
2019/01/251154.002155.00154.50-13,735-0.03%
2019/01/244150.001149.50150.0033,7550.08%
2019/01/231153.5000.00154.0013,6750.03%
2019/01/222152.501153.50155.0013,7300.03%
2019/01/2100.001155.50155.50-13,802-0.03%
2019/01/1820152.507153.71150.50133,7910.34%
2019/01/1711149.5511149.55150.0003,8040.00%
2019/01/151148.508148.00148.00-73,818-0.18%
2019/01/0800.004142.50142.00-44,006-0.10%
2019/01/033134.501135.00134.0024,0670.05%
2018/12/273138.835140.90142.00-24,145-0.05%
2018/12/261138.001138.50138.0004,1540.00%
2018/12/252138.5000.00136.5024,1700.05%
2018/12/212140.7500.00139.0024,2860.05%
2018/12/2000.009142.28142.00-94,272-0.21%
2018/12/1900.004139.25139.00-44,235-0.09%
2018/12/183137.331137.50137.5024,2770.05%
2018/12/143136.6700.00138.0034,3870.07%
2018/12/131138.5000.00138.0014,4120.02%
2018/12/1200.003139.50138.50-34,429-0.07%
2018/12/113136.8300.00137.0034,4260.07%
2018/12/101137.501139.50138.0004,4260.00%
2018/12/075137.5000.00137.5054,4540.11%
2018/12/0400.004148.50140.50-44,575-0.09%
2018/12/031134.003140.67143.00-24,547-0.04%
2018/11/293129.502128.00127.0014,5370.02%
2018/11/273126.671128.00128.0024,5000.04%
2018/11/2100.001125.00127.00-14,624-0.02%
2018/11/201127.0000.00126.0014,5690.02%
2018/11/163127.003124.50129.0004,6020.00%
2018/11/151128.501129.50129.0004,5480.00%
2018/11/081135.0000.00130.0014,6810.02%
2018/11/071134.503131.83133.00-24,699-0.04%
2018/11/064133.882133.00133.0024,7030.04%
2018/11/051137.501139.00138.5004,7030.00%
2018/11/013137.673137.83138.0004,8980.00%
2018/10/3100.001137.00136.50-14,860-0.02%
2018/10/2521135.4320134.00133.0014,6190.02%
2018/10/238135.3800.00135.0084,4940.18%
2018/10/1800.006134.08134.50-64,342-0.14%
2018/10/174132.504133.00132.0004,2610.00%
2018/10/162126.502130.00127.0004,2330.00%
2018/10/123125.8310128.00127.00-74,211-0.17%
2018/10/1117124.1200.00123.50174,2130.40%
2018/10/091134.0024135.46137.00-234,134-0.56%
2018/10/0825134.185140.50133.00204,1190.49%
2018/10/052142.751143.50143.0014,0430.02%
2018/10/033144.1700.00142.5033,9750.08%
2018/10/026145.501144.50144.0053,9760.13%
2018/10/0114148.1400.00147.50143,9600.35%
2018/09/2800.005151.00151.00-53,948-0.13%
2018/09/262146.501147.50146.0013,8920.03%
2018/09/255147.2000.00147.0053,8830.13%
2018/09/2100.005152.30153.50-53,834-0.13%
2018/09/201148.001148.50147.5003,7650.00%
2018/09/171147.5000.00147.5013,7120.03%
2018/09/143150.001150.50150.0023,7200.05%
2018/09/121148.5000.00146.0013,6740.03%
2018/09/1100.009158.06158.50-93,555-0.25%
2018/09/102154.001154.00156.5013,5690.03%
2018/09/075159.1015155.33154.50-103,671-0.27%
2018/09/063153.5027152.31153.50-243,662-0.66%
2018/09/052148.002149.00147.0003,5130.00%
2018/09/0413145.813146.00145.00103,4890.29%
2018/09/032148.502146.50147.0003,4920.00%
2018/08/312150.252151.50150.5003,4460.00%
2018/08/302149.258149.88151.50-63,506-0.17%
2018/08/295152.105152.60153.5003,4880.00%
2018/08/286151.678152.50155.00-23,447-0.06%
2018/08/245148.4010147.50147.00-53,415-0.15%
2018/08/233150.5000.00152.0033,4290.09%
2018/08/221151.001151.00151.5003,4260.00%
2018/08/2114153.298153.00152.0063,3960.18%
2018/08/2010149.108149.88150.0023,3360.06%
2018/08/179149.618150.25149.5013,3090.03%
2018/08/166149.507149.36149.00-13,296-0.03%
2018/08/1516151.093151.33150.00133,2620.40%
2018/08/1433154.8630154.93155.0033,2100.09%
2018/08/135155.305155.10155.0003,1270.00%
2018/08/1011155.1815158.83159.00-43,063-0.13%
2018/08/091154.502153.00154.50-12,963-0.03%
2018/08/087147.9324149.58152.00-172,865-0.59%
2018/08/074142.1300.00142.0042,6780.15%
2018/08/033143.1700.00143.0032,6830.11%
2018/08/023142.8300.00143.0032,7250.11%
2018/08/0117144.712143.50143.50152,8120.53%
2018/07/311146.504146.00148.00-32,811-0.11%
2018/07/3000.006146.50146.50-62,825-0.21%
2018/07/278146.253146.17146.5052,8340.18%
2018/07/262145.001144.00144.5012,8110.04%
2018/07/2514144.0700.00143.00142,7960.50%
2018/07/2000.001145.00143.00-12,799-0.04%
2018/07/1800.002140.50144.00-22,776-0.07%
2018/07/1320133.0020135.00134.0002,7640.00%
2018/07/1221129.6020135.00135.0012,7620.04%
2018/07/111136.0000.00138.5012,7450.04%
2018/07/1000.0021139.95140.00-212,738-0.77%
2018/07/0900.004138.63138.00-42,720-0.15%
2018/07/0500.002137.50136.50-22,715-0.07%
2018/07/025136.2000.00135.5052,7520.18%
2018/06/253136.5000.00137.5032,7420.11%
2018/06/2000.001141.50140.50-12,727-0.04%
2018/06/1910142.001142.00141.5092,7980.32%
2018/06/1513143.3500.00146.00132,7750.47%
2018/06/142147.001148.50145.0012,6430.04%
2018/06/111146.0000.00145.0012,5860.04%
2018/06/0800.001146.00145.50-12,640-0.04%
2018/06/0700.002146.50147.00-22,671-0.07%
2018/06/0500.001138.50139.00-12,547-0.04%
2018/06/041136.5000.00137.5012,6200.04%
2018/05/2900.0010136.00136.00-102,617-0.38%
2018/05/2510136.0000.00137.00102,7070.37%
2018/05/1800.001135.50135.50-12,913-0.03%
2018/05/1600.001138.00138.00-12,977-0.03%
2018/05/1400.003137.00137.00-33,256-0.09%
2018/05/1100.00125136.48136.50-1253,421-3.65% 大賣/鉅額交易
2018/05/1000.003133.33133.50-33,648-0.08%
2018/05/0900.003130.50133.50-33,715-0.08%
2018/05/081122.0000.00122.0013,7380.03%
2018/05/0400.007123.14125.00-73,779-0.19%
2018/05/0200.0016124.31124.50-163,842-0.42%
2018/04/271123.5000.00125.0013,9280.03%
2018/04/232127.0000.00126.0024,2320.05%
2018/04/184125.0000.00125.5044,4680.09%
2018/04/1722125.0500.00126.00224,4540.49%
2018/04/1322128.0900.00129.00224,4240.50%
2018/04/124128.2500.00128.5044,4320.09%
2018/04/1123128.1300.00129.00234,4470.52%
2018/04/0900.001130.00130.50-14,414-0.02%
2018/04/0320130.0000.00128.50204,3760.46%
2018/03/3030131.7000.00132.00304,3610.69%
2018/03/2900.006132.50132.00-64,350-0.14%
2018/03/2811131.4100.00129.50114,3050.26%
2018/03/273135.5000.00135.5034,2550.07%
2018/03/261134.0000.00135.0014,2470.02%
2018/03/231134.0000.00133.0014,2340.02%
2018/03/226138.5010137.90136.50-44,206-0.10%
2018/03/2123135.0900.00134.00234,0930.56%
2018/03/193137.5000.00138.0034,0560.07%
2018/03/161139.502139.50139.50-14,042-0.02%
2018/03/1400.006136.25138.50-63,920-0.15%
2018/03/091130.0000.00131.0013,8000.03%
2018/03/084131.750129.50130.0043,8080.10%
2018/03/0100.003127.17128.00-33,608-0.08%
2018/02/2300.002127.50127.50-23,511-0.06%
2018/02/215125.005125.50125.5003,4410.00%
2018/02/121120.501121.50121.0003,4030.00%
2018/02/092117.251118.00121.0013,3850.03%
2018/02/081121.0000.00122.0013,3300.03%
2018/02/071121.0000.00121.5013,2890.03%
2018/02/061124.501123.50124.5003,1210.00%
2018/02/024130.6328127.04130.50-242,839-0.85%
2018/02/018121.5000.00122.5082,6010.31%
2018/01/313121.501124.50122.5022,5550.08%
2018/01/304122.3800.00122.0042,4200.17%
2018/01/2910123.0000.00124.00102,3750.42%
2018/01/2600.001124.50125.50-12,320-0.04%
2018/01/191126.0000.00123.5012,0760.05%
2018/01/1800.0033129.05128.00-331,964-1.68%
2018/01/1730126.5000.00126.50301,8511.62%
2018/01/1600.005127.00126.00-51,780-0.28%
2018/01/125116.0000.00116.5051,4510.34%
2018/01/0500.005117.50117.50-51,443-0.35%
2018/01/0400.0010115.75116.50-101,419-0.70%
2018/01/0200.005115.00115.00-51,427-0.35%
聯詠明年營運向上UDN聯合新聞網－15天前
驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文
IC設計攻頂補助計畫名單出爐 聯發科等15家業者拿到UDN聯合新聞網－2024/10/18
經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文
經部核定聯發科、聯詠等15家IC設計業者計畫 總補助額57億元UDN聯合新聞網－2024/10/17
經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文
聯詠 相關文章