• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)
可現股當沖
  • 股價
    118.0
  • 漲跌
    ▲1.0
  • 漲幅
    +0.85%
  • 成交量
    3,159張
  • 產業
    上市 電子零組件類股

  • 1045人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
臻鼎-KY (4958)籌碼相關－新光-桃園 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

新光-桃園 券商分點個股進出

新光-桃園 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
2024/11/214.2117.5541117.82118.00-36.87,714-0.48%
2024/11/204.1118.1113117.69117.00-8.97,832-0.11%
2024/11/192.1116.314.1117.12117.50-27,824-0.03%
2024/11/185116.503.1116.51116.0027,9010.02%
2024/11/152.1116.829117.56118.00-6.97,927-0.09%
2024/11/1416.7117.363.1116.48115.5013.67,9860.17%
2024/11/1313.3119.0516119.38120.00-2.78,119-0.03%
2024/11/126.7119.2324.8119.69119.00-18.18,329-0.22%
2024/11/1121119.6418120.06120.5038,3110.04%
2024/11/0815.1116.0724.6116.58117.50-9.58,194-0.12%
2024/11/073.1112.348.1111.51113.00-5.18,131-0.06%
2024/11/067.5108.552.4108.71108.505.18,2510.06%
2024/11/056.2109.601110.00110.005.28,3690.06%
2024/11/043.4109.152110.00110.001.48,6370.02%
2024/11/019.1109.783110.00109.506.18,8850.07%
2024/10/301112.001113.50112.5008,8200.00%
2024/10/291111.5400.00111.5018,9160.01%
2024/10/283114.511.1114.58113.5029,0190.02%
2024/10/254115.131114.50114.5039,0570.03%
2024/10/242.1116.4810115.90115.50-7.99,197-0.09%
2024/10/232117.002116.75116.5009,3480.00%
2024/10/2236.3116.122117.25116.5034.39,4310.36%
2024/10/216.6116.0910114.95116.50-3.49,509-0.04%
2024/10/188112.887113.43112.0019,6030.01%
2024/10/171.3113.703115.00113.50-1.89,943-0.02%
2024/10/167.2112.604113.88113.503.210,4470.03%
2024/10/152.3115.062115.25115.000.310,5150.00%
2024/10/142.3113.624.4113.77114.00-2.110,675-0.02%
2024/10/118.4112.415.1113.49112.503.210,9980.03%
2024/10/0949.3116.3114.3115.71114.003511,5690.30%
2024/10/088113.1315113.57113.50-712,068-0.06%
2024/10/078.1112.758113.19113.500.112,3270.00%
2024/10/0412.2112.065112.10111.507.212,7030.06%
2024/10/0114.3112.416112.58113.008.312,9830.06%
2024/09/307.1113.861113.50113.506.113,4630.05%
2024/09/2713.2115.193116.33114.5010.213,9350.07%
2024/09/2618.8116.147116.43114.0011.814,1450.08%
2024/09/2513116.198116.19115.50514,3150.03%
2024/09/243114.171115.00114.50214,5300.01%
2024/09/234115.633116.33115.50114,5930.01%
2024/09/209.3115.574117.75115.005.314,6390.04%
2024/09/1910114.5525115.02116.00-1514,570-0.10%
2024/09/1834.6114.6117.1113.86113.5017.514,5650.12%
2024/09/168.3118.7512119.21119.00-3.714,485-0.03%
2024/09/134.2117.761117.50118.003.214,6640.02%
2024/09/1221116.8819117.26118.00215,0880.01%
2024/09/112.1116.746116.83116.50-3.915,200-0.03%
2024/09/1036.2118.1617.3117.89116.5018.915,1840.12%
2024/09/0911121.911122.00122.001014,9120.07%
2024/09/0665125.454125.75125.506114,9120.41%
2024/09/0517124.883125.83124.501414,9930.09%
2024/09/048.2126.0910125.85126.00-1.815,021-0.01%
2024/09/039.1134.599.2133.98132.50-0.114,9790.00%
2024/09/027134.576.1134.34133.500.915,0920.01%
2024/08/3013.2135.813136.00135.5010.215,1530.07%
2024/08/2914133.9620.7134.12137.50-6.715,092-0.04%
2024/08/285128.308127.69128.50-314,836-0.02%
2024/08/278125.816.1126.07126.501.914,9080.01%
2024/08/266128.081128.00127.50515,0610.03%
2024/08/237127.2910128.85129.50-314,982-0.02%
2024/08/228.4125.9914125.79126.50-5.614,862-0.04%
2024/08/211124.0000.00123.00114,7440.01%
2024/08/203126.0012126.25125.00-914,751-0.06%
2024/08/195123.0011.1123.45123.50-6.114,705-0.04%
2024/08/169.4120.9511121.46121.50-1.614,673-0.01%
2024/08/1540119.7436119.81119.00414,5920.03%
2024/08/14255.7122.85228.5121.73122.0027.214,3910.19% 大買/大賣/
2024/08/132127.502129.00127.50014,1100.00%
2024/08/1210129.4015.1129.99129.00-5.114,054-0.04%
2024/08/099126.94173.1127.46127.00-164.114,019-1.17% 大賣/鉅額交易
2024/08/08179.3122.468122.06121.50171.313,9811.23% 大買/鉅額交易
2024/08/078.2126.85142.3127.57128.50-134.113,860-0.97% 大賣/鉅額交易
2024/08/06139.2124.5618126.06123.00121.113,7630.88% 大買/鉅額交易
2024/08/0523.2124.0423.2124.83123.50013,5630.00%
2024/08/025.6134.593.3134.51134.002.313,3680.02%
2024/08/01103.2138.51109139.50139.00-5.813,349-0.04% 大買/大賣/
2024/07/3112.1137.334138.63136.508.113,2840.06%
2024/07/308135.6312135.38137.50-413,144-0.03%
2024/07/2928139.4816.1136.31135.5011.913,0770.09%
2024/07/2614136.8916136.75138.00-212,916-0.02%
2024/07/236.4137.485137.20136.501.412,7400.01%
2024/07/2210137.2914.2137.50136.00-4.212,653-0.03%
2024/07/1914141.2912141.96140.00212,5430.02%
2024/07/1811.5145.786146.00145.005.512,3630.04%
2024/07/1737.2155.3645154.76154.00-7.811,967-0.07%
2024/07/161.1147.509.1147.00149.00-811,519-0.07%
2024/07/1511.1147.5921.5146.16147.50-10.511,493-0.09%
2024/07/1213.1149.9711149.95150.502.111,3510.02%
2024/07/11235.2153.62396.6156.15153.00-161.411,116-1.45% 大買/大賣/鉅額交易
2024/07/1089.6148.0198.2148.74148.50-8.610,487-0.08%
2024/07/0934.1143.1133.3142.53142.000.810,0070.01%
2024/07/08299.7142.1723.1141.62140.50276.69,7252.84% 大買/鉅額交易
2024/07/0516.1138.5916.6139.64141.00-0.59,3890.00%
2024/07/0449.1137.9050138.71139.00-0.99,306-0.01%
2024/07/0320.7131.81159133.19132.00-138.38,949-1.55% 大賣/鉅額交易
2024/07/027.3125.7315126.43129.00-7.78,709-0.09%
2024/07/01219.9126.5592126.64127.00127.98,7391.46% 大買/鉅額交易
2024/06/2815129.1016129.47129.50-19,086-0.01%
2024/06/2714.5126.9314.2127.46129.500.39,2500.00%
2024/06/2612.1126.7113127.08126.50-0.99,406-0.01%
2024/06/258123.812.4124.86126.005.69,9200.06%
2024/06/244.2125.881126.00126.003.29,9300.03%
2024/06/2116.1128.037128.64127.009.19,8960.09%
2024/06/2025.1132.0323.1132.18132.0029,8300.02%
2024/06/1952.2132.9149.5134.00132.502.79,7620.03%
2024/06/1815.1126.6722.3127.06130.00-7.29,408-0.08%
2024/06/179.6120.551.1121.00121.508.59,3010.09%
2024/06/146.5119.9228.1119.33121.00-21.69,347-0.23%
2024/06/1310.1119.462.5122.30119.007.69,3510.08%
2024/06/125.2119.069.4117.86119.00-4.29,426-0.04%
2024/06/115.7114.441115.50113.004.79,4550.05%
2024/06/071118.004.2116.28116.50-3.29,642-0.03%
2024/06/0616.6112.7329112.62113.50-12.49,601-0.13%
2024/06/052.1118.253118.67118.50-0.99,428-0.01%
2024/06/047.1119.0128119.11118.50-20.99,315-0.22%
2024/06/034.1121.254.9121.82121.50-0.89,233-0.01%
2024/05/3172.2125.987124.00122.0065.29,1870.71%
2024/05/307.1124.6030.6124.67124.50-23.59,048-0.26%
2024/05/294.8121.216121.58122.00-1.28,874-0.01%
2024/05/283119.174120.25120.50-18,831-0.01%
2024/05/276120.675.9121.18121.000.18,8550.00%
2024/05/242.2119.576.2120.41120.00-4.18,838-0.05%
2024/05/235118.208118.63118.50-38,783-0.03%
2024/05/221.2116.497116.00116.00-5.98,726-0.07%
2024/05/2111.2116.778.1116.44116.503.18,6900.04%
2024/05/204117.755119.00119.50-18,665-0.01%
2024/05/172.1118.264118.63118.50-1.98,651-0.02%
2024/05/162118.752121.00119.0008,6040.00%
2024/05/1511.5119.502119.00118.509.58,5580.11%
2024/05/143.1120.529.4120.89120.50-6.38,479-0.07%
2024/05/132.2120.827.1121.57122.00-4.88,375-0.06%
2024/05/109119.5010120.00120.00-18,310-0.01%
2024/05/0911.2121.5819121.63121.00-7.98,240-0.10%
2024/05/087.5118.818.1119.37120.00-0.68,160-0.01%
2024/05/073.3117.6911.2118.20118.50-7.98,077-0.10%
2024/05/0624116.568.1118.19116.5015.98,0050.20%
2024/05/037.3116.546118.17115.501.37,9600.02%
2024/05/021114.0000.00115.0017,9300.01%
2024/04/3010115.804116.50116.0067,9260.08%
2024/04/293115.3310116.30116.50-77,887-0.09%
2024/04/269115.174116.50114.0057,8650.06%
2024/04/259114.282114.25114.5077,8710.09%
2024/04/247.5116.637.3116.61117.000.27,8800.00%
2024/04/232113.751115.00113.5017,8620.01%
2024/04/223113.001113.50113.0027,8610.03%
2024/04/198111.5017111.88112.00-97,771-0.12%
2024/04/182112.756112.92112.50-47,633-0.05%
2024/04/174.1113.996113.92113.50-27,572-0.03%
2024/04/1624.1113.4624113.77112.500.17,4620.00%
2024/04/155.3114.933.5115.63115.501.87,4250.02%
2024/04/127.2117.144.6117.69117.502.57,3000.03%
2024/04/1124.3117.9822118.45117.502.37,2280.03%
2024/04/1020.1120.9613120.58119.007.17,1580.10%
2024/04/0922.2123.238.5124.47123.5013.76,9370.20%
2024/04/0856.1125.0425124.84125.5031.16,7530.46%
2024/04/0337.5130.5634131.07129.503.56,4950.05%
2024/04/0287130.5991.5132.00132.00-4.56,231-0.07%
2024/04/0148128.5246.2129.06126.501.85,6180.03%
2024/03/2929.2124.4036125.28125.00-6.85,180-0.13%
2024/03/2861.1121.9563.2122.67125.00-2.14,894-0.04%
2024/03/272113.5012113.88115.50-104,312-0.23%
2024/03/266.2110.508.2110.82111.00-24,269-0.05%
2024/03/2511.3113.184.1113.05112.507.24,2720.17%
2024/03/2200.007114.14115.00-74,250-0.16%
2024/03/212111.504.2111.40113.00-2.24,138-0.05%
2024/03/2011.1109.498.2110.65111.002.94,0630.07%
2024/03/195107.5000.00107.5053,8830.13%
2024/03/1800.002105.75106.50-23,824-0.05%
2024/03/1523.1106.3514106.39106.509.13,8160.24%
2024/03/141106.001106.00106.0003,6650.00%
2024/03/139108.0619108.16108.00-103,525-0.28%
2024/03/122.2102.593.9102.74104.00-1.73,237-0.05%
2024/03/111101.000.1100.50101.000.93,1670.03%
2024/03/08199.50299.7599.20-13,156-0.03%
2024/03/071.2100.0000.00100.501.23,1540.04%
2024/03/061100.0000.00100.5013,1410.03%
2024/03/0500.001101.50101.50-13,161-0.03%
2024/03/0400.002100.50100.50-23,165-0.06%
2024/03/010.699.8000.0099.400.63,1620.02%
2024/02/291.699.491.699.74100.5003,1690.00%
2024/02/270.399.8000.0099.600.33,1620.01%
2024/02/262.299.48199.6099.401.23,2250.04%
2024/02/232.299.42198.8298.401.23,2200.04%
2024/02/22199.20499.4098.90-33,257-0.09%
2024/02/211.299.78199.6099.200.23,2820.01%
2024/02/200100.503.1100.35100.00-3.13,284-0.09%
2024/02/19199.60199.9099.7003,2500.00%
2024/02/160.198.2000.0098.000.13,2410.00%
2024/02/152.199.0200.0099.002.13,2300.07%
2024/02/052.198.1800.0098.502.13,2210.07%
2024/02/02599.62199.7099.4043,2080.13%
2024/02/0100.001101.00101.00-13,200-0.03%
2024/01/311100.5000.00101.0013,2150.03%
2024/01/292101.001101.50101.5013,2510.03%
2024/01/251.1100.5000.00101.501.13,2910.03%
2024/01/240101.5000.00101.0003,2910.00%
2024/01/2300.002102.00102.50-23,281-0.06%
2024/01/223101.001101.00101.5023,2730.06%
2024/01/191.199.992100.50102.00-0.93,262-0.03%
2024/01/18298.8000.0099.8023,2560.06%
2024/01/170.1101.502101.25101.50-23,206-0.06%
2024/01/161102.0000.00103.0013,1880.03%
2024/01/120.1102.5000.00102.000.13,1720.00%
2024/01/100.1104.001.5103.68103.00-1.53,203-0.05%
2024/01/092105.0000.00106.5023,1900.06%
2024/01/082109.002109.00109.0003,1300.00%
2024/01/0500.000.2109.53110.00-0.23,109-0.01%
2024/01/0400.003109.67110.00-33,092-0.10%
2024/01/031.1108.502108.00108.50-0.93,064-0.03%
2024/01/023107.503108.17108.5003,0240.00%
2023/12/291.1108.481109.00109.000.12,9790.00%
2023/12/282.2109.003.2109.63109.50-1.12,961-0.04%
2023/12/2700.003108.17108.50-32,903-0.10%
2023/12/2600.001108.00108.00-12,869-0.03%
2023/12/2500.003108.00108.00-32,853-0.11%
2023/12/2200.006107.00107.50-62,842-0.21%
2023/12/211105.503106.67107.00-22,809-0.07%
2023/12/202.1106.523107.00107.00-0.92,736-0.03%
2023/12/192105.502.3106.15107.50-0.32,663-0.01%
2023/12/180106.501.1106.98107.00-12,617-0.04%
2023/12/150.1106.502106.25106.50-1.92,605-0.07%
2023/12/1400.001106.50107.00-12,619-0.04%
2023/12/130.2105.500.2105.50106.0002,6140.00%
2023/12/121.1105.000.6105.67106.500.52,6490.02%
2023/12/111104.080.1104.50104.500.92,6330.03%
2023/12/081.1103.481103.00103.000.12,6220.00%
2023/12/070104.0000.00103.5002,6060.00%
2023/12/051102.001102.50103.0002,6370.00%
2023/12/041102.501103.00103.0002,6680.00%
2023/12/010.2103.0000.00103.000.22,6750.01%
2023/11/305103.301103.50103.5042,6730.15%
2023/11/292103.501104.00104.5012,6240.04%
2023/11/274.1104.591103.00103.003.12,6180.12%
2023/11/243.1104.655.2105.33105.00-2.12,610-0.08%
2023/11/224.5102.8400.00103.004.52,5120.18%
2023/11/211102.001.1102.59104.00-0.12,5100.00%
2023/11/203.1102.162102.75102.001.12,4720.04%
2023/11/160103.500.1104.00103.50-0.12,4170.00%
2023/11/152103.252.1103.26103.50-0.12,4080.00%
2023/11/141102.002.1102.73102.50-1.12,398-0.04%
2023/11/131103.0000.00103.0012,4100.04%
2023/11/101.2102.9700.00102.001.22,4230.05%
2023/11/081101.502.1102.76103.00-1.12,480-0.04%
2023/11/072100.752101.00101.5002,5060.00%
2023/11/0600.002101.25102.50-22,661-0.08%
2023/11/03299.65399.6099.60-12,625-0.04%
2023/11/020.499.500.1100.00101.000.42,6150.01%
2023/11/01396.4000.0097.5032,5620.12%
2023/10/31197.001.197.0197.50-0.12,5520.00%
2023/10/3000.00097.4096.5002,5890.00%
2023/10/27196.60197.6098.0002,6150.00%
2023/10/26197.5000.0095.9012,6360.04%
2023/10/241.193.72295.0096.40-12,591-0.04%
2023/10/23295.70196.4095.2012,5810.04%
2023/10/19399.0300.0098.5032,6090.11%
2023/10/181101.002101.00101.50-12,607-0.04%
2023/10/171101.001100.50100.5002,6130.00%
2023/10/1600.0010.1101.00102.00-10.12,638-0.38%
2023/10/1300.003101.00101.50-32,681-0.11%
2023/10/12199.5000.00101.0012,6830.04%
2023/10/111100.001100.50100.5002,6900.00%
2023/10/0600.001.598.4298.50-1.52,681-0.05%
2023/10/041097.40197.2097.4092,6850.34%
2023/10/03198.9700.0098.4012,6700.04%
2023/10/02199.5000.0099.8012,6770.04%
2023/09/27498.38397.6097.6012,7100.04%
2023/09/25099.1000.0099.5002,7170.00%
2023/09/21398.903.198.7097.70-0.12,7490.00%
2023/09/201.2102.920.1101.50101.501.12,7350.04%
2023/09/191102.502101.75102.50-12,733-0.04%
2023/09/181101.0000.00101.5012,7600.04%
2023/09/150.3100.501102.50102.50-0.72,788-0.03%
2023/09/14399.503100.00100.5002,7800.00%
2023/09/13299.00199.1098.8012,8120.04%
2023/09/12397.80197.2098.6022,8580.07%
2023/09/08396.37297.1596.5012,8640.03%
2023/09/0700.00298.8097.80-22,853-0.07%
2023/09/060.198.080.199.0099.0002,8490.00%
2023/09/05197.0000.0097.3012,8300.04%
2023/09/010.197.0000.0096.800.12,8810.00%
2023/08/31296.70197.0096.7012,8950.03%
2023/08/3000.00296.5596.80-22,915-0.07%
2023/08/29295.0500.0095.1022,9610.07%
2023/08/28196.10196.4095.9002,9730.00%
2023/08/220.195.600.196.5095.70-0.13,1220.00%
2023/08/171.295.1400.0096.301.23,1940.04%
2023/08/1600.00194.6096.30-13,200-0.03%
2023/08/15195.5000.0095.3013,2060.03%
2023/08/140.194.30195.4095.50-0.93,231-0.03%
2023/08/114.296.58196.3096.003.23,2070.10%
2023/08/105.198.46398.5798.502.13,2050.06%
2023/08/081106.0000.00105.5013,0630.03%
2023/08/071105.004105.88105.50-33,239-0.09%
2023/08/024.3105.012105.00104.502.33,2880.07%
2023/08/0100.006107.00106.50-63,289-0.18%
2023/07/310.2106.002106.00105.00-1.83,257-0.06%
2023/07/283105.5000.00105.5033,2420.09%
2023/07/263105.1700.00105.5033,2620.09%
2023/07/2500.002.1106.49106.50-2.13,276-0.06%
2023/07/212105.0000.00104.5023,3060.06%
2023/07/2000.005106.50105.50-53,322-0.15%
2023/07/199105.3900.00105.0093,3400.27%
2023/07/183106.172106.50107.0013,3280.03%
2023/07/1700.004106.75107.00-43,287-0.12%
2023/07/142.1105.0100.00106.002.13,2970.06%
2023/07/131105.0000.00105.0013,2800.03%
2023/07/122105.0000.00105.5023,2840.06%
2023/07/113105.1700.00105.5033,3060.09%
2023/07/1000.000105.00105.0003,3480.00%
2023/07/0700.001105.50105.00-13,358-0.03%
2023/07/061105.501105.00105.0003,3750.00%
2023/07/051106.506107.08106.50-53,380-0.15%
2023/07/032105.5000.00105.5023,3980.06%
2023/06/295.1105.0100.00104.505.13,4960.15%
2023/06/282105.5000.00105.5023,4820.06%
2023/06/272106.5000.00106.0023,4860.06%
2023/06/261107.504108.25109.00-33,484-0.09%
2023/06/201105.5000.00105.5013,4710.03%
2023/06/191.1106.5500.00106.501.13,4750.03%
2023/06/162107.5000.00107.0023,4980.06%
2023/06/151.5107.661107.50107.500.53,4400.01%
2023/06/142.3108.3500.00108.002.33,5310.06%
2023/06/122.2106.5900.00107.502.23,6790.06%
2023/06/092107.5000.00107.5023,8900.05%
2023/06/082108.0000.00107.5023,9400.05%
2023/06/061109.0000.00108.5014,0370.02%
2023/06/054.3109.0300.00108.504.34,0890.11%
2023/06/020114.506.1115.00114.50-64,132-0.15%
2023/05/311116.501116.00116.0004,0980.00%
2023/05/3000.001115.50115.50-14,056-0.02%
2023/05/291114.5010114.75114.50-94,041-0.22%
2023/05/251113.500.1113.50113.500.94,0710.02%
2023/05/2400.0022113.14113.00-224,060-0.54%
2023/05/233112.1700.00112.0034,0360.07%
2023/05/1900.001112.00113.00-13,976-0.03%
2023/05/180.1110.001110.00110.00-0.93,958-0.02%
2023/05/171107.502107.50107.50-13,907-0.03%
2023/05/161107.505107.60107.50-43,892-0.10%
2023/05/123105.171105.50105.0023,8570.05%
2023/05/115106.0019106.00106.00-143,814-0.37%
2023/05/090.1114.501114.50115.00-0.93,694-0.03%
2023/05/080115.501.5115.17115.50-1.53,669-0.04%
2023/05/051113.000.2113.00113.500.83,6280.02%
2023/05/040112.501.1113.50113.00-13,658-0.03%
2023/05/030112.501112.00112.50-13,683-0.03%
2023/04/2800.001112.00111.50-13,754-0.03%
2023/04/273.1111.1600.00111.003.13,7420.08%
2023/04/242110.252111.00110.5003,6220.00%
2023/04/201110.501112.00111.5003,6150.00%
2023/04/190.5112.504113.38111.00-3.53,676-0.10%
2023/04/1800.0011113.45113.50-113,685-0.30%
2023/04/171113.005113.50113.00-43,729-0.11%
2023/04/142113.257113.79113.00-53,735-0.13%
2023/04/130.1114.0000.00113.000.13,7390.00%
2023/04/121113.5000.00113.5013,7040.03%
2023/04/111113.003113.17113.50-23,728-0.05%
2023/04/101112.501.1112.04111.50-0.13,7510.00%
2023/03/313114.335114.30114.00-23,727-0.05%
2023/03/303.3113.051113.00114.002.33,8050.06%
2023/03/2900.003112.00112.00-33,928-0.08%
2023/03/2700.003111.33112.00-34,225-0.07%
2023/03/241110.509110.67110.50-84,365-0.18%
2023/03/2310109.5010110.00109.5004,3280.00%
2023/03/229109.391109.50110.0084,3490.18%
2023/03/201108.002107.50107.50-14,332-0.02%
2023/03/173.3107.431108.00109.002.34,3640.05%
2023/03/161107.501107.00107.5004,4000.00%
2023/03/158108.193107.83107.5054,4300.11%
2023/03/1426.3110.2641.2109.55108.50-14.94,464-0.33%
2023/03/133113.5000.00115.5034,3720.07%
2023/03/105114.6000.00114.0054,3660.11%
2023/03/099.1116.490.1117.49117.0094,3650.21%
2023/03/081.1117.862117.50116.50-0.94,336-0.02%
2023/03/078117.509117.94117.50-14,285-0.02%
2023/03/061115.501115.49115.0004,1970.00%
2023/03/0300.004115.37114.50-44,178-0.10%
2023/03/022113.251113.50113.5014,1600.02%
2023/03/0100.001.2114.32114.00-1.24,152-0.03%
2023/02/2427112.8700.00112.00274,1450.65%
2023/02/2323113.331114.00114.00224,1280.53%
2023/02/221113.021115.00114.5004,1410.00%
2023/02/2100.000.2114.00115.00-0.24,1460.00%
2023/02/202.4114.711115.00114.501.44,2600.03%
2023/02/174114.501114.50114.5034,3500.07%
2023/02/162.2114.053114.00114.00-0.84,416-0.02%
2023/02/153112.500.5113.00113.502.54,5400.06%
2023/02/142113.017113.50113.50-54,577-0.11%
2023/02/135.4111.695112.90113.000.44,6100.01%
2023/02/103111.833.4111.56111.50-0.44,627-0.01%
2023/02/091112.501112.50112.5004,7660.00%
2023/02/085111.401112.00112.5044,8070.08%
2023/02/063112.500.6112.50112.502.44,8120.05%
2023/02/030.1112.0000.00112.500.14,8260.00%
2023/02/021.5112.002112.50113.00-0.54,845-0.01%
2023/02/010.4111.153.5112.21111.50-3.14,822-0.06%
2023/01/310.2110.008109.88110.00-7.84,886-0.16%
2023/01/303.6108.653110.00109.000.64,9150.01%
2023/01/171106.501107.00107.0004,8880.00%
2023/01/1600.001106.50106.50-14,931-0.02%
2023/01/131106.501107.50106.5004,9630.00%
2023/01/122106.251106.50106.5015,0210.02%
2023/01/111108.001108.50107.5005,0810.00%
2023/01/107107.294107.88108.0035,1140.06%
2023/01/094.1107.5310.1107.49107.50-65,124-0.12%
2023/01/061.2104.591105.50104.500.25,1150.00%
2023/01/054104.132105.75103.5025,1480.04%
2023/01/047104.862104.75104.5055,1130.10%
2023/01/032105.503106.33107.00-15,118-0.02%
2022/12/285104.903105.33105.0025,1190.04%
2022/12/272.1107.042108.50107.000.15,0960.00%
2022/12/264.2107.131107.00107.003.25,1370.06%
2022/12/224108.252108.75109.5025,2430.04%
2022/12/213108.831.2108.50109.001.85,1820.04%
2022/12/204110.381.5112.08110.002.55,0460.05%
2022/12/1915113.039114.17113.0064,9200.12%
2022/12/163115.004.1114.27114.50-1.14,807-0.02%
2022/12/155115.504115.50115.5014,6440.02%
2022/12/140115.003115.00116.50-34,660-0.06%
2022/12/133113.330.3113.67112.502.74,6340.06%
2022/12/121115.501116.00116.0004,5800.00%
2022/12/093116.172116.75116.0014,5980.02%
2022/12/088.4116.134.7115.53117.003.74,5740.08%
2022/12/073.2125.063126.14122.500.24,4750.00%
2022/12/064.1128.355127.20127.00-0.94,408-0.02%
2022/12/055.2125.255.1125.68125.500.14,3030.00%
2022/12/021122.5012122.04122.50-114,187-0.26%
2022/12/0100.007120.93121.00-74,176-0.17%
2022/11/302118.753119.33119.50-14,194-0.02%
2022/11/2900.006.1118.97119.00-6.14,174-0.15%
2022/11/2800.002.3116.94118.00-2.34,194-0.05%
2022/11/257117.861117.50117.5064,2430.14%
2022/11/246118.504119.00119.0024,2650.05%
2022/11/231118.503119.00119.50-24,284-0.05%
2022/11/224117.003117.67118.0014,3190.02%
2022/11/211117.5000.00119.0014,3130.02%
2022/11/185118.305118.60118.5004,3180.00%
2022/11/172118.7500.00119.5024,3430.05%
2022/11/168119.8113.7120.36120.00-5.74,351-0.13%
2022/11/159117.9411118.41119.00-24,269-0.05%
2022/11/142117.0010117.75118.00-84,215-0.19%
2022/11/1111115.868116.81116.0034,1720.07%
2022/11/1014113.3225114.12114.50-114,094-0.27%
2022/11/094113.133114.00114.0014,0990.02%
2022/11/0810113.9518114.64113.50-84,113-0.19%
2022/11/0712113.636115.00112.5064,1550.15%
2022/11/044.1111.525112.20113.00-0.94,186-0.02%
2022/11/032109.994110.50111.50-24,298-0.05%
2022/11/022.1110.942110.00111.000.14,2920.00%
2022/11/012.2106.644107.50108.00-1.84,304-0.04%
2022/10/276103.331104.00105.0054,3480.11%
2022/10/268103.507.1103.32103.500.94,3200.02%
2022/10/252106.272106.50106.5004,2770.00%
2022/10/241106.506105.67106.50-54,280-0.12%
2022/10/216103.1700.00102.0064,2730.14%
2022/10/205104.305104.40105.0004,2750.00%
2022/10/195108.201107.00107.0044,2390.09%
2022/10/183109.194110.50110.00-14,209-0.02%
2022/10/172.1108.261108.00108.501.14,2350.03%
2022/10/142110.264110.38111.00-24,355-0.04%
2022/10/136106.755107.00106.5014,4890.02%
2022/10/122105.502106.00106.5004,4880.00%
2022/10/111106.001106.50105.5004,5930.00%
2022/10/071108.502109.25109.00-14,666-0.02%
2022/10/063109.163110.67109.0004,6990.00%
2022/10/053.1108.357109.07108.00-3.94,686-0.08%
2022/10/043107.5010107.00107.50-74,656-0.15%
2022/10/0310103.004103.13102.5064,6340.13%
2022/09/302103.503104.67106.00-14,630-0.02%
2022/09/294105.255105.50105.00-14,635-0.02%
2022/09/2811106.684.1105.81103.506.94,6190.15%
2022/09/274110.004110.50110.0004,5700.00%
2022/09/263110.503110.67109.0004,5910.00%
2022/09/230114.7300.00113.5004,6720.00%
2022/09/221113.5000.00114.0014,7020.02%
2022/09/212114.001113.50114.5014,7970.02%
2022/09/2000.001115.50116.00-14,844-0.02%
2022/09/193113.333114.17114.0004,8560.00%
2022/09/165115.501116.50115.5044,8640.08%
2022/09/151116.504.1117.00117.00-3.14,839-0.06%
2022/09/1400.000114.00116.5004,8570.00%
2022/09/132116.501116.00116.0014,8700.02%
2022/09/120.1115.027115.93116.00-6.94,921-0.14%
2022/09/082114.006114.00114.00-44,992-0.08%
2022/09/0719111.9717112.97112.5025,0510.04%
2022/09/062112.509.2112.60113.50-7.25,064-0.14%
2022/09/0223111.1717110.00109.0065,0270.12%
2022/09/011.2110.920.2110.00111.0015,0120.02%
2022/08/3100.002113.75114.00-24,974-0.04%
2022/08/301.1113.5000.00113.501.14,9730.02%
2022/08/2910110.256111.24111.0045,0170.08%
2022/08/2600.001115.00114.00-15,084-0.02%
2022/08/251115.0000.00114.0015,2060.02%
2022/08/2411112.9511.4113.47113.50-0.45,328-0.01%
2022/08/236.5115.310.1115.50115.006.45,5380.11%
2022/08/2200.000.1115.50117.00-0.15,8830.00%
2022/08/191116.503115.83116.00-25,969-0.03%
2022/08/180.2116.5000.00116.500.26,1620.00%
2022/08/172117.009118.00117.50-76,229-0.11%
2022/08/162118.007118.43118.50-56,271-0.08%
2022/08/150.1116.0000.00117.500.16,2500.00%
2022/08/121116.001.1116.39117.00-0.16,2140.00%
2022/08/1113.1118.4931120.31118.00-17.96,179-0.29%
2022/08/109.3117.186.2117.49118.003.16,0480.05%
2022/08/091.2115.418.1115.12115.50-6.95,916-0.12%
2022/08/082.1114.522.3114.74115.50-0.25,8970.00%
2022/08/056113.500.1113.00113.505.95,8890.10%
2022/08/010.1114.242.2114.47113.50-2.15,881-0.04%
2022/07/2900.001.1112.91113.00-1.15,877-0.02%
2022/07/2800.001111.50111.50-15,882-0.02%
2022/07/271112.007112.07113.00-65,862-0.10%
2022/07/2620111.002110.99111.00185,8450.31%
2022/07/251113.0000.00112.5015,8520.02%
2022/07/226112.836.1113.07112.50-0.15,8340.00%
2022/07/212.1111.3117.5112.17113.50-15.45,817-0.27%
2022/07/2034.6106.6425108.88109.009.65,7040.17%
2022/07/197103.862104.00104.0055,6140.09%
2022/07/180.4103.2036.3103.21104.00-35.95,620-0.64%
2022/07/158.399.35497.80100.504.35,5990.08%
2022/07/14496.03196.5096.3035,5790.05%
2022/07/1200.00493.8894.10-45,593-0.07%
2022/07/082.196.38396.3096.00-0.95,669-0.02%
2022/07/07396.08193.0096.0025,6760.04%
2022/07/0600.00293.5192.30-25,694-0.04%
2022/07/051.295.4000.0096.301.25,7110.02%
2022/07/04098.0000.0097.6005,7390.00%
2022/07/012299.887.598.7695.8014.55,8650.25%
2022/06/305102.402103.50103.0035,7770.05%
2022/06/291.1106.9400.00106.501.15,7440.02%
2022/06/281101.003.8104.66104.50-2.85,741-0.05%
2022/06/2700.008104.00104.00-85,736-0.14%
2022/06/241.8102.161101.50102.000.85,7880.01%
2022/06/231.1101.062102.01101.50-0.95,909-0.02%
2022/06/227103.0000.00102.0075,9830.12%
2022/06/214.3105.071103.50106.003.35,9990.05%
2022/06/2000.004104.75102.00-46,109-0.07%
2022/06/175110.902109.50111.0036,1000.05%
2022/06/164112.135112.35111.00-16,177-0.02%
2022/06/1500.000.5114.70114.00-0.56,338-0.01%
2022/06/1400.009.5115.13116.00-9.56,548-0.15%
2022/06/134114.5012.2114.50114.50-8.26,525-0.13%
2022/06/102116.501117.50116.5016,4970.02%
2022/06/090117.504117.63118.00-46,475-0.06%
2022/06/083117.673.1117.52118.00-0.16,4480.00%
2022/06/072.2117.273118.17118.00-0.96,428-0.01%
2022/06/064.1118.045.3117.56118.00-1.26,344-0.02%
2022/06/025116.708.1116.00116.00-3.16,235-0.05%
2022/06/0116.3119.9013.1120.15119.003.26,1250.05%
2022/05/3111119.8612.2119.35121.00-1.25,982-0.02%
2022/05/3024.1119.7323.5119.31118.500.65,7030.01%
2022/05/276114.9221.1114.26114.50-15.15,320-0.28%
2022/05/2626.4115.9720.1115.65115.506.45,2260.12%
2022/05/257.3110.768.2112.06113.00-0.95,015-0.02%
2022/05/247.5110.914110.88111.003.54,9330.07%
2022/05/235109.304108.63109.0014,8400.02%
2022/05/202.1108.511108.50108.501.14,8290.02%
2022/05/191108.001108.00108.5004,7930.00%
2022/05/182107.501108.00107.5014,7480.02%
2022/05/172107.004.7106.67107.50-2.74,734-0.06%
2022/05/162105.7500.00105.0024,7110.04%
2022/05/131105.501.1105.48105.50-0.14,6890.00%
2022/05/124103.385102.50102.00-14,665-0.02%
2022/05/111.2101.251101.00101.000.24,6370.00%
2022/05/102.2100.866101.50103.50-3.84,622-0.08%
2022/05/093103.3300.00102.5034,6600.06%
2022/05/0600.001.1107.43108.00-1.14,622-0.02%
2022/05/0500.002109.50108.00-24,614-0.04%
2022/05/040.3107.501108.50108.50-0.74,594-0.02%
2022/04/2900.003.1105.00106.00-3.14,597-0.07%
2022/04/281104.001104.50105.0004,6100.00%
2022/04/276102.5810.3102.77105.00-4.34,608-0.09%
2022/04/266104.671.3105.28105.504.74,5590.10%
2022/04/259105.332.2105.12104.506.84,4900.15%
2022/04/223.1110.155110.50110.50-1.94,376-0.04%
2022/04/216.3110.534111.25111.502.34,3300.05%
2022/04/206108.3318108.86109.50-124,225-0.28%
2022/04/194107.001106.50106.5034,1370.07%
2022/04/181104.0000.00105.0014,1060.02%
2022/04/156105.001.5104.83105.004.54,0810.11%
2022/04/143.1107.9815108.33107.50-11.94,072-0.29%
2022/04/133107.674107.50108.00-14,044-0.02%
2022/04/1112.1107.164104.50106.008.13,9520.20%
2022/04/0834108.8228108.00108.0063,8710.15%
2022/04/0724.1109.1068109.43107.50-43.93,804-1.15%
2022/04/0610.1106.8515.3106.03107.00-5.33,658-0.14%
2022/04/013108.005.4107.63108.50-2.43,606-0.07%
2022/03/319108.5022.1107.73107.50-13.13,572-0.37%
2022/03/308110.004.1109.27109.503.93,4640.11%
2022/03/2966112.9218111.11110.50483,3931.41%
2022/03/2810109.8515110.40112.00-53,287-0.15%
2022/03/2510109.3019110.97109.50-93,141-0.29%
2022/03/249108.8313109.12110.00-43,027-0.13%
2022/03/2324110.0812.3109.94109.5011.82,9750.39%
2022/03/2213.1108.4620107.80109.00-6.92,825-0.24%
2022/03/2119108.9226.3108.53108.50-7.32,784-0.26%
2022/03/1812.7107.2216105.97107.50-3.32,602-0.13%
2022/03/176.8102.787102.29104.00-0.22,347-0.01%
2022/03/16094.30295.2096.00-22,091-0.09%
2022/03/15194.00193.7092.9002,0760.00%
2022/03/140.195.4000.0095.300.12,0770.01%
2022/03/11194.80194.6094.4002,0960.00%
2022/03/100.694.62594.6095.00-4.42,108-0.21%
2022/03/090.192.2500.0092.200.12,1170.00%
2022/03/082.292.11392.3091.00-0.82,153-0.04%
2022/03/07291.707.291.3391.70-5.22,156-0.24%
2022/03/04193.5000.0093.9012,1860.05%
2022/03/030.294.800.194.6094.800.12,2070.00%
2022/03/02094.3000.0094.3002,2410.00%
2022/03/01194.10193.4094.4002,2450.00%
2022/02/252.192.04292.4092.000.12,2390.00%
2022/02/2400.001.692.4092.40-1.62,244-0.07%
2022/02/23194.60195.0094.3002,2650.00%
2022/02/22393.5700.0093.7032,2650.13%
2022/02/181.194.1100.0093.601.12,3890.04%
2022/02/17694.40294.6594.4042,3900.17%
2022/02/16293.3000.0093.4022,4050.08%
2022/02/15292.70192.8092.5012,4680.04%
2022/02/14392.70192.6092.5022,4810.08%
2022/02/1100.000.295.0094.60-0.22,490-0.01%
2022/02/104.294.952.394.8394.901.92,5340.08%
2022/02/099.294.71695.1395.303.12,5240.12%
2022/02/08196.5000.0096.5012,5270.04%
2022/02/07395.47196.8096.4022,5840.08%
2022/01/266.294.542.694.8394.303.62,5780.14%
2022/01/250.195.30195.8695.30-0.92,602-0.03%
2022/01/246.296.49596.5696.401.22,6050.04%
2022/01/213.499.78298.2098.001.42,5950.05%
2022/01/201102.003101.50102.00-22,563-0.08%
2022/01/190.1100.508100.63101.00-7.92,552-0.31%
2022/01/182100.5100.00100.5022,5410.08%
2022/01/174100.5000.00100.0042,5380.16%
2022/01/14198.9000.0099.1012,5440.04%
2022/01/133100.671.2101.08101.001.82,5270.07%
2022/01/120.4100.502101.00101.50-1.62,538-0.06%
2022/01/110.1101.506.1101.01101.00-6.12,544-0.24%
2022/01/101101.5012101.33101.50-112,536-0.43%
2022/01/0700.0019102.84101.50-192,529-0.75%
2022/01/0600.007102.00102.50-72,485-0.28%
2022/01/0511.1101.001102.00101.0010.12,4740.41%
2022/01/040.2100.8800.00100.500.22,4530.01%
2022/01/0300.005101.50102.00-52,453-0.20%
2021/12/301.5100.670101.00100.501.52,4570.06%
2021/12/291101.001.2101.96102.00-0.22,480-0.01%
2021/12/281102.000.3101.50101.000.72,4750.03%
2021/12/2700.001101.50101.50-12,509-0.04%
2021/12/240.1100.501100.50101.00-12,546-0.04%
2021/12/231100.503.1100.03100.50-2.12,579-0.08%
2021/12/2200.000.198.0098.60-0.12,6100.00%
2021/12/16297.8000.0098.7022,7750.07%
2021/12/153.196.4400.0096.103.12,7980.11%
2021/12/14298.2000.0097.1022,7890.07%
2021/12/03098.10198.4098.20-12,736-0.04%
2021/12/025.198.68398.1798.002.12,7350.07%
2021/12/01398.93499.1399.50-12,712-0.04%
2021/11/30898.55198.6098.0072,7030.26%
2021/11/29998.928.198.5098.400.92,6630.03%
2021/11/263.299.47199.9099.102.22,6890.08%
2021/11/250101.501102.00101.50-12,784-0.04%
2021/11/240.1100.502.6101.98102.00-2.62,791-0.09%
2021/11/231101.004101.38101.50-32,777-0.11%
2021/11/221102.504.1102.00102.50-3.12,757-0.11%
2021/11/190.199.901.1100.00100.00-1.12,723-0.04%
2021/11/182.1100.00399.92100.00-0.92,720-0.03%
2021/11/175100.404.4100.82100.000.62,6980.02%
2021/11/162.1101.983102.50102.00-12,625-0.04%
2021/11/152102.501.2102.92102.500.82,6480.03%
2021/11/129.5101.5516102.91102.00-6.52,628-0.25%
2021/11/112100.00499.20100.50-22,565-0.08%
2021/11/103100.671102.00100.5022,5710.08%
2021/11/092103.002102.75103.0002,5610.00%
2021/11/081101.5000.00102.0012,4980.04%
2021/11/057.4102.4155101.63101.50-47.72,516-1.89%
2021/11/0460.2101.8928.3101.83101.5031.82,4931.28%
2021/11/036.198.427.199.5499.70-12,443-0.04%
2021/11/022.198.382.198.6898.10-0.12,4410.00%
2021/11/01297.15297.5598.2002,4470.00%
2021/10/298.197.12596.0096.003.12,4290.13%
2021/10/28196.792797.0497.50-262,428-1.07%
2021/10/27195.5000.0095.6012,4250.04%
2021/10/262695.0500.0095.10262,5081.04%
2021/10/25394.87195.0095.1022,5730.08%
2021/10/22194.40194.9094.4002,6760.00%
2021/10/21295.0000.0094.2022,7470.07%
2021/10/2000.001.394.8594.60-1.32,784-0.05%
2021/10/190.594.60794.9194.60-6.52,798-0.23%
2021/10/1800.00193.9092.10-12,838-0.04%
2021/10/151.293.39194.0093.800.22,9170.01%
2021/10/145.192.181592.1991.60-9.92,982-0.33%
2021/10/131591.27191.5091.20143,0260.46%
2021/10/1200.000.493.0093.00-0.43,148-0.01%
2021/10/08394.63194.9094.3023,2860.06%
2021/10/075.294.212794.3394.60-21.83,330-0.66%
2021/10/0613.291.09290.6990.5011.23,3760.33%
2021/10/0510.191.25291.0092.008.13,3970.24%
2021/10/045.194.12493.5092.801.13,3870.03%
2021/10/011.496.76696.6394.70-4.63,393-0.13%
2021/09/294.598.747.498.9198.20-2.93,394-0.09%
2021/09/286100.258100.25100.00-23,377-0.06%
2021/09/273101.503101.50101.5003,3790.00%
2021/09/2412.1101.2012101.50102.000.13,4090.00%
2021/09/2313.399.9613.399.16100.5003,4880.00%
2021/09/222.294.990.296.0095.001.93,5730.05%
2021/09/17197.701998.3897.70-183,569-0.50%
2021/09/16597.2600.0097.3053,6140.14%
2021/09/1500.000.198.0097.60-0.13,7440.00%
2021/09/14199.300.599.2898.600.63,8660.01%
2021/09/1300.00299.0598.40-23,923-0.05%
2021/09/10598.46998.7298.90-44,016-0.10%
2021/09/091.197.011.197.4097.0004,1030.00%
2021/09/083.598.212.298.7397.601.44,1250.03%
2021/09/07198.50499.3399.10-34,151-0.07%
2021/09/06198.50199.5098.4004,1870.00%
2021/09/03199.50398.6799.50-24,315-0.05%
2021/09/02798.841499.9098.10-74,473-0.16%
2021/09/01298.05198.3099.0014,4650.02%
2021/08/31598.36105100.0099.30-1004,465-2.24% 大賣/
2021/08/300.196.6000.0096.800.14,3610.00%
2021/08/26296.80197.1296.7014,3750.02%
2021/08/25097.6000.0098.1004,4180.00%
2021/08/24296.70197.6096.5014,4860.02%
2021/08/2320.196.90197.1097.0019.14,5480.42%
2021/08/2000.004.395.5995.00-4.34,662-0.09%
2021/08/19195.502195.5495.00-204,766-0.42%
2021/08/17198.40197.8097.0004,7960.00%
2021/08/16296.82596.8096.40-34,833-0.06%
2021/08/131999.406.898.9098.0012.24,8410.25%
2021/08/122.1100.7400.00100.502.14,8350.04%
2021/08/113.3100.04899.80100.00-4.74,891-0.10%
2021/08/103100.673101.34100.5005,0010.00%
2021/08/0912102.962103.50102.50105,0460.20%
2021/08/0600.002104.00104.00-25,135-0.04%
2021/08/0513105.0413105.46105.0005,3040.00%
2021/08/043103.831104.50103.5025,4680.04%
2021/08/033104.001104.00104.5025,5840.04%
2021/08/023105.0000.00104.5035,6850.05%
2021/07/3063.3104.9987105.59104.50-23.75,767-0.41%
2021/07/295.1106.794106.75107.001.15,8120.02%
2021/07/282.5103.974.3104.90106.00-1.85,818-0.03%
2021/07/2741105.048.1104.82105.0032.95,8250.57%
2021/07/262103.4944.2103.09104.00-42.25,962-0.71%
2021/07/231.8103.8000.00103.501.86,0080.03%
2021/07/221104.001.1104.00103.50-0.16,0450.00%
2021/07/2149.1102.141.2103.00102.0047.96,0720.79%
2021/07/2010103.7543103.08103.50-336,088-0.54%
2021/07/194107.002107.25107.0026,0910.03%
2021/07/166.1108.164108.00109.002.16,1680.03%
2021/07/153107.009106.94107.50-66,195-0.10%
2021/07/146105.001105.50105.0056,2140.08%
2021/07/131104.5012104.75104.50-116,278-0.18%
2021/07/122104.513104.50105.00-16,264-0.02%
2021/07/094104.872105.00105.0026,3520.03%
2021/07/080.1105.501105.00106.00-0.96,574-0.01%
2021/07/072.1106.9714106.21106.00-11.96,696-0.18%
2021/07/061105.002105.25104.50-16,763-0.01%
2021/07/051.3105.7813106.27106.00-11.77,018-0.17%
2021/07/022104.0000.00104.0027,2300.03%
2021/07/014.2103.853103.67103.501.27,3630.02%
2021/06/3018.2105.6412.7106.39105.005.57,4340.07%
2021/06/297.4107.9220.3108.42108.50-12.97,506-0.17%
2021/06/280.1106.503.3106.27107.00-3.27,562-0.04%
2021/06/255106.701.6106.19105.503.47,5690.04%
2021/06/2410.8106.43126107.50106.00-115.27,520-1.53% 大賣/鉅額交易
2021/06/237.6103.8452104.03105.50-44.47,407-0.60%
2021/06/229100.281100.5099.9087,3340.11%
2021/06/2159101.7950100.0699.9097,3660.12%
2021/06/186103.5831103.10102.50-257,417-0.34%
2021/06/172100.751101.00101.0017,4630.01%
2021/06/165101.303101.50101.5027,5530.03%
2021/06/154.1101.263101.50101.001.17,7270.01%
2021/06/1146102.2641.2102.22101.504.87,8570.06%
2021/06/1019.599.896299.72101.00-42.57,819-0.54%
2021/06/0900.00496.7096.00-47,699-0.05%
2021/06/08495.98296.6595.7027,7310.03%
2021/06/073.195.17395.8796.400.17,7240.00%
2021/06/04296.7500.0097.2027,7190.03%
2021/06/0300.00197.5097.30-17,755-0.01%
2021/06/024.497.21298.3096.902.47,7690.03%
2021/06/017.298.02898.5498.40-0.97,744-0.01%
2021/05/316.396.53996.3397.00-2.87,735-0.04%
2021/05/284.496.052.196.3597.002.37,7590.03%
2021/05/272393.60295.0493.6021.17,7170.27%
2021/05/26194.50294.9594.70-17,737-0.01%
2021/05/25293.85294.2094.7007,9220.00%
2021/05/242.292.78793.3093.70-4.87,970-0.06%
2021/05/211091.87191.8091.8098,0170.11%
2021/05/20291.10791.1791.10-58,055-0.06%
2021/05/19691.47891.3191.60-28,158-0.02%
2021/05/18103.891.10989.8690.3094.88,1831.16% 大買/
2021/05/17489.48988.4188.80-58,126-0.06%
2021/05/142292.88591.8090.00178,0840.21%
2021/05/13393.171889.0491.80-158,068-0.19%
2021/05/12108.390.282388.0987.0085.37,9531.07% 大買/
2021/05/1118.194.5313.593.2792.504.67,8330.06%
2021/05/1034.197.682.297.5497.3031.97,7640.41%
2021/05/075100.023100.1399.8027,7680.03%
2021/05/064.299.18798.7498.70-2.87,806-0.04%
2021/05/055.298.5413.598.9098.40-8.37,764-0.11%
2021/05/0410.599.247.598.7098.7037,9110.04%
2021/05/0340101.0121.7100.6399.3018.38,0100.23%
2021/04/299.3106.7314.2106.75106.00-4.97,927-0.06%
2021/04/286.1105.003104.83104.503.17,9160.04%
2021/04/272.1105.773105.17106.00-0.98,020-0.01%
2021/04/269103.784104.63104.0057,9970.06%
2021/04/2311103.957.5104.63104.003.58,0120.04%
2021/04/2226103.655.5103.77103.5020.58,1800.25%
2021/04/2137.9105.219.1104.83104.5028.98,3110.35%
2021/04/2046.8107.198107.50107.0038.88,2640.47%
2021/04/1916.1109.597108.64109.009.18,2940.11%
2021/04/167.5110.6811110.73111.50-3.58,304-0.04%
2021/04/1513.5109.295109.00109.008.58,4390.10%
2021/04/1433108.7322.4109.46108.5010.68,4150.13%
2021/04/1340112.4111.1112.64112.0028.98,4470.34%
2021/04/1223.6114.0310114.35114.5013.68,3680.16%
2021/04/0930.9113.7511114.30113.0019.98,5000.23%
2021/04/0846.2115.5917115.53115.5029.28,3410.35%
2021/04/0725.4116.218116.69116.5017.48,1720.21%
2021/04/0615117.672.5117.74117.5012.58,1050.15%
2021/04/0125.2118.4311.1118.75118.0014.18,0260.18%
2021/03/3149.5122.088.5121.34120.50417,8710.52%
2021/03/306.2125.003.3125.04125.002.97,6800.04%
2021/03/295125.504125.50125.5017,6540.01%
2021/03/267124.143124.67124.5047,6900.05%
2021/03/255.1124.397.9124.00123.50-2.77,743-0.04%
2021/03/2418.2126.9213127.12126.005.27,8110.07%
2021/03/2310.6125.9646.8127.06125.00-36.17,813-0.46%
2021/03/2213.1127.3139127.97127.00-25.97,819-0.33%
2021/03/1933.1127.4529127.12127.504.17,8820.05%
2021/03/1822.2127.0242126.86127.50-19.87,820-0.25%
2021/03/1718123.4720.1124.70124.50-2.17,709-0.03%
2021/03/163122.338122.50122.50-57,650-0.07%
2021/03/155120.8019121.13121.00-147,685-0.18%
2021/03/126.1120.4211120.45120.50-4.97,739-0.06%
2021/03/1140119.5000.00119.00407,9270.50%
2021/03/108119.135119.10119.5037,9950.04%
2021/03/0923118.3716117.72118.0078,0520.09%
2021/03/085.1119.622119.50119.003.18,1400.04%
2021/03/059.7119.1310119.70119.50-0.38,2040.00%
2021/03/0414119.963119.83119.50118,3970.13%
2021/03/0318122.3629123.40122.50-118,453-0.13%
2021/03/0213.5121.067.1121.79121.006.48,4600.08%
2021/02/2613.5120.247.1120.32120.006.48,4880.08%
2021/02/2533.6121.8553122.03122.00-19.48,422-0.23%
2021/02/2424119.6927.1120.09119.00-3.18,325-0.04%
2021/02/2311.4118.266118.33117.505.48,4330.06%
2021/02/224.4120.119120.11120.00-4.68,544-0.05%
2021/02/1912.5118.3439.2119.33120.50-26.78,630-0.31%
2021/02/184.2117.607117.71118.00-2.98,556-0.03%
2021/02/1719115.765116.60116.00148,5340.16%
2021/02/051114.5011.1115.64115.50-10.18,485-0.12%
2021/02/042.1114.519115.22116.00-78,534-0.08%
2021/02/033113.5000.00113.0038,5090.04%
2021/02/025.6113.963114.83113.502.68,5440.03%
2021/02/016.2113.808.5113.62114.00-2.38,494-0.03%
2021/01/298115.756.5115.27114.001.58,5180.02%
2021/01/2815.6116.9612117.67116.003.68,4360.04%
2021/01/2714.3120.1213120.00120.501.38,3510.02%
2021/01/2631.5121.3923.5121.60118.5088,3220.10%
2021/01/2520.5119.8632120.13121.00-11.58,182-0.14%
2021/01/2211.5116.1320116.65117.00-8.58,084-0.11%
2021/01/217115.437116.07115.0007,9870.00%
2021/01/2020.6114.2712113.96113.008.67,9260.11%
2021/01/1900.001117.50117.00-17,809-0.01%
2021/01/187.4116.6413116.58118.50-5.67,774-0.07%
2021/01/1512.1119.205120.10117.507.17,7690.09%
2021/01/1431.4121.9014122.43122.0017.47,5740.23%
2021/01/137.3119.9813120.54121.00-5.77,432-0.08%
2021/01/1223118.7442119.64118.00-197,508-0.25%
2021/01/1124117.858118.38118.00167,5710.21%
2021/01/0828118.5510118.20119.00187,4810.24%
2021/01/0718121.0042120.58120.00-247,342-0.33%
2021/01/0631120.2345121.52119.50-147,285-0.19%
2021/01/054119.0010.1119.05119.00-6.17,080-0.09%
2021/01/0447118.9450119.52119.00-37,046-0.04%
2020/12/3115.1114.206114.08114.009.16,8120.13%
2020/12/304114.254114.96115.0006,7300.00%
2020/12/2911.2115.387116.36115.504.26,7340.06%
2020/12/2811116.003116.50115.5086,6500.12%
2020/12/257118.075119.00117.0026,6140.03%
2020/12/2419118.2415119.17117.5046,6170.06%
2020/12/233116.834.5117.44118.00-1.56,631-0.02%
2020/12/2211.1117.5412116.94116.00-0.96,674-0.01%
2020/12/2112.3119.747119.93118.505.36,7100.08%
2020/12/1823.8122.3629122.10121.50-5.26,645-0.08%
2020/12/1710120.3012120.71119.50-26,531-0.03%
2020/12/167.3118.168.3117.08120.00-16,471-0.02%
2020/12/1512.3115.007114.86113.005.36,3820.08%
2020/12/146.2118.0315118.17118.00-8.86,227-0.14%
2020/12/1115.5118.6319118.08118.00-3.56,293-0.06%
2020/12/1028.1120.487120.07119.5021.16,2500.34%
2020/12/0932.4123.0910123.10122.5022.46,2040.36%
2020/12/0811.4122.045122.30121.506.46,1060.11%
2020/12/0726.5122.0228122.29123.00-1.56,020-0.02%
2020/12/0412120.795121.10121.0075,8190.12%
2020/12/034123.384123.63123.0005,7390.00%
2020/12/0212.1123.5013123.23122.50-0.95,701-0.02%
2020/12/0120.2123.1329.8124.65124.50-9.65,626-0.17%
2020/11/3016124.528124.38123.5085,6200.14%
2020/11/2718.7121.3342121.04122.00-23.35,453-0.43%
2020/11/268.3117.046117.75119.002.35,3960.04%
2020/11/2515.1117.804117.38117.0011.15,3800.21%
2020/11/2428.1119.296119.25119.0022.15,2980.42%
2020/11/2326.4117.5831118.27118.00-4.65,233-0.09%
2020/11/2026.1116.927116.57116.5019.15,1270.37%
2020/11/1917118.8514119.00119.0034,9750.06%
2020/11/1811122.273123.83121.5084,8110.17%
2020/11/1733124.236124.50124.00274,7120.57%
2020/11/165.3126.0012126.08126.00-6.74,802-0.14%
2020/11/135.4122.664122.75123.001.44,8040.03%
2020/11/125.3124.311125.00124.004.34,8390.09%
2020/11/119123.177123.64123.0024,7630.04%
2020/11/1014.1123.294.2122.43122.009.94,7560.21%
2020/11/096127.921127.00127.0054,7670.10%
2020/11/066.2128.066.2129.47127.5004,7920.00%
2020/11/055.5125.855126.90126.500.54,8240.01%
2020/11/046.4124.729125.33126.00-2.64,890-0.05%
2020/11/032122.004122.75123.00-25,065-0.04%
2020/11/024120.633119.50119.5015,2300.02%
2020/10/3052122.235122.20121.00475,3680.88%
2020/10/296126.175126.50127.0015,3080.02%
2020/10/283129.007128.50128.00-45,353-0.07%
2020/10/276130.084130.13130.0025,3790.04%
2020/10/263131.674131.75131.50-15,405-0.02%
2020/10/2330134.0023132.74132.5075,4980.13%
2020/10/226.1134.208134.44134.50-1.95,518-0.03%
2020/10/2114134.5413135.31133.5015,5080.02%
2020/10/2051135.2731135.92135.00205,4710.37%
2020/10/1949135.9397135.78137.50-485,339-0.90%
2020/10/167126.7111126.77126.00-45,140-0.08%
2020/10/1511.3127.018127.25126.003.35,1750.06%
2020/10/1414.5128.9314127.89129.000.55,1350.01%
2020/10/134129.755130.30129.00-15,157-0.02%
2020/10/127.3128.732128.00128.005.35,1560.10%
2020/10/086131.254131.75131.5025,1930.04%
2020/10/074132.004132.00131.0005,2490.00%
2020/10/0613.1132.1234130.91132.50-20.95,297-0.39%
2020/10/059126.228126.69127.0015,3150.02%
2020/09/302126.502126.00126.0005,4960.00%
2020/09/2912125.426125.58125.5065,6040.11%
2020/09/283126.8321126.88125.00-185,731-0.31%
2020/09/258124.506125.83123.0025,7910.03%
2020/09/2413127.429125.89125.0045,8430.07%
2020/09/2314131.822132.25131.50125,8320.21%
2020/09/223132.835132.30131.50-25,906-0.03%
2020/09/2111134.559134.61133.5025,9910.03%
2020/09/1813133.5025133.68134.50-126,094-0.20%
2020/09/1717132.9411132.91132.0066,1210.10%
2020/09/1611133.6813133.58134.50-26,221-0.03%
2020/09/158130.1913129.92129.00-56,160-0.08%
2020/09/1413.1129.6638127.75129.00-24.96,224-0.40%
2020/09/119122.281122.50123.0086,2110.13%
2020/09/1010121.505121.90121.0056,2150.08%
2020/09/093121.172122.50121.0016,2580.02%
2020/09/083124.003124.50123.0006,3160.00%
2020/09/079125.446124.25123.5036,3660.05%
2020/09/044127.3812127.08128.00-86,389-0.13%
2020/09/039127.503128.67126.0066,4060.09%
2020/09/023126.8313126.35127.50-106,451-0.16%
2020/09/0110122.6048124.40123.50-386,511-0.58%
2020/08/3149123.974126.75123.00456,4960.69%
2020/08/281124.501125.00124.5006,5410.00%
2020/08/2714127.2133129.35125.50-196,668-0.28%
2020/08/265128.404.2128.71129.000.86,8320.01%
2020/08/2515127.202127.00127.00136,9320.19%
2020/08/2413127.047127.93128.0066,9560.09%
2020/08/2140128.2810128.25129.50306,9700.43%
2020/08/2014125.1420127.18124.00-66,994-0.09%
2020/08/197132.577133.21132.5007,0280.00%
2020/08/185133.403132.00132.0027,0530.03%
2020/08/179136.003136.50136.0067,0970.08%
2020/08/149135.1113134.96135.50-47,146-0.06%
2020/08/1316137.199136.89134.5077,1870.10%
2020/08/128137.564137.88137.0047,1620.06%
2020/08/1129141.6716139.19139.00137,1840.18%
2020/08/1012144.2110144.60144.0027,1570.03%
2020/08/0720149.7831148.15146.50-117,138-0.15%
2020/08/0617144.0929144.34145.00-127,004-0.17%
2020/08/0516138.9137138.38140.00-216,901-0.30%
2020/08/046130.507131.07131.50-16,897-0.01%
2020/08/0312131.921130.00130.00116,9590.16%
2020/07/314135.388135.69135.00-47,039-0.06%
2020/07/3011134.8621134.83135.50-107,207-0.14%
2020/07/2913132.3513132.08134.5007,3970.00%
2020/07/289130.7815131.50132.50-67,439-0.08%
2020/07/275128.404128.75128.0017,5140.01%
2020/07/246129.8311128.91127.50-57,597-0.07%
2020/07/235129.903130.17130.0027,6170.03%
2020/07/2213131.157131.71131.5067,6340.08%
2020/07/216133.257133.29133.50-17,740-0.01%
2020/07/2010130.1010130.45131.0007,7270.00%
2020/07/1713130.1515131.30130.50-27,763-0.03%
2020/07/1622133.3641133.85131.50-197,786-0.24%
2020/07/1527135.9814135.50133.50137,7900.17%
2020/07/1413136.6938136.76135.00-257,906-0.32%
2020/07/135133.103135.17135.5027,9490.03%
2020/07/1013134.0412134.17132.5017,9850.01%
2020/07/0940140.5323141.26139.00178,0960.21%
2020/07/088135.445136.00136.5037,9850.04%
2020/07/076137.7515136.97137.00-97,937-0.11%
2020/07/069137.946.3137.97138.002.77,9510.03%
2020/07/036133.258134.06135.00-28,099-0.02%
2020/07/028133.385133.30133.5038,1430.04%
2020/07/018131.5610132.15132.50-28,184-0.02%
2020/06/3014128.3914129.75128.5008,1450.00%
2020/06/297128.074128.88127.5038,1530.04%
2020/06/243133.333133.83133.5008,1010.00%
2020/06/239131.946132.75132.0038,1720.04%
2020/06/227.9135.111134.50134.006.98,2070.08%
2020/06/197134.079135.56137.00-28,279-0.02%
2020/06/185.1133.126133.92134.50-0.98,255-0.01%
2020/06/1711133.682132.75132.0098,2260.11%
2020/06/1625.1134.104134.00134.0021.18,5420.25%
2020/06/157131.366131.50132.0018,6120.01%
2020/06/1215132.2014130.50133.5018,6910.01%
2020/06/1115133.708132.69131.5078,8050.08%
2020/06/1037135.8825135.72135.50128,9230.13%
2020/06/0930135.7843136.12138.00-138,899-0.15%
2020/06/0815133.1729132.52133.00-148,923-0.16%
2020/06/054129.883130.00129.5018,9810.01%
2020/06/0432130.6129130.95131.5039,0020.03%
2020/06/0324129.1724129.56129.0008,9340.00%
2020/06/0243125.6977126.59125.00-348,859-0.38%
2020/06/0120121.1820121.40123.0008,7190.00%
2020/05/2912117.9611117.91119.5018,6880.01%
2020/05/285119.6012119.08117.50-78,692-0.08%
2020/05/2718121.2224121.06119.00-68,717-0.07%
2020/05/2622120.0936121.14121.00-148,710-0.16%
2020/05/257114.8613113.58117.00-68,559-0.07%
2020/05/2218114.3115114.80112.0038,5270.04%
2020/05/2110115.7014115.93116.00-48,422-0.05%
2020/05/2015113.1729111.91113.00-148,377-0.17%
2020/05/1917.1109.8815110.83109.002.18,3330.03%
2020/05/1816.1111.1513109.50108.503.18,2860.04%
2020/05/1519113.5321113.24113.50-28,304-0.02%
2020/05/1431.2117.3025115.38113.506.28,2530.08%
2020/05/1318116.8319116.24117.50-18,232-0.01%
2020/05/1218.1119.0627118.98117.00-8.98,357-0.11%
2020/05/1137121.0858120.64118.00-218,262-0.25%
2020/05/0819118.1117118.18117.0028,1200.02%
2020/05/0742118.0244117.91117.00-28,064-0.02%
2020/05/0646115.9636115.99119.00107,9360.13%
2020/05/0548112.0346112.07113.0027,7530.03%
2020/05/0423105.7419106.18106.0047,5400.05%
2020/04/3024107.6915107.47108.0097,4650.12%
2020/04/296103.5034103.41104.00-287,406-0.38%
2020/04/2828100.3518100.37101.00107,3690.14%
2020/04/2720101.4013101.46102.0077,3010.10%
2020/04/242798.372299.1399.3057,2310.07%
2020/04/239100.507101.43101.0027,0670.03%
2020/04/22597.88499.80100.0017,0410.01%
2020/04/219100.347.1101.11100.001.97,0070.03%
2020/04/2014102.321.1103.02102.00136,9170.19%
2020/04/1717103.066105.25102.50116,8890.16%
2020/04/1618103.4716103.31102.0026,7450.03%
2020/04/1525102.408103.06102.00176,7020.25%
2020/04/147100.5616101.01103.50-96,747-0.13%
2020/04/13996.34496.5595.2056,5530.08%
2020/04/104.196.79396.8396.801.16,5300.02%
2020/04/092999.562299.6698.0076,5120.11%
2020/04/0819.198.472396.6599.90-3.96,356-0.06%
2020/04/071791.15891.8691.3096,1160.15%
2020/04/061589.41589.6690.30105,9580.17%
2020/04/01491.3000.0091.0045,8310.07%
2020/03/31692.18893.0593.00-25,787-0.03%
2020/03/301190.58790.9691.1045,6700.07%
2020/03/271594.44895.5993.0075,5810.13%
2020/03/261689.102289.4590.90-65,468-0.11%
2020/03/251587.21886.9886.8075,3710.13%
2020/03/24781.09481.4381.1035,3440.06%
2020/03/2300.00175.3075.50-15,288-0.02%
2020/03/20577.54376.6778.5025,2740.04%
2020/03/19473.0000.0073.0044,9730.08%
2020/03/181683.122182.9581.10-54,889-0.10%
2020/03/171483.341081.6279.2044,7740.08%
2020/03/161093.801392.9487.80-34,608-0.07%
2020/03/13391.40191.4091.4024,4840.04%
2020/03/1219104.7117105.15101.5024,4550.04%
2020/03/1112115.389115.67112.5034,3430.07%
2020/03/098113.817112.64112.0014,2380.02%
2020/03/065118.603120.00118.5024,1970.05%
2020/03/053121.331123.00122.0024,1840.05%
2020/03/044120.136120.92121.00-24,174-0.05%
2020/03/031121.004121.38121.00-34,120-0.07%
2020/03/022112.502112.25118.0004,0470.00%
2020/02/272115.001115.00115.5014,0210.02%
2020/02/2610120.254119.38119.0063,9600.15%
2020/02/254120.255119.80123.50-13,929-0.03%
2020/02/245118.604120.13119.5013,9700.03%
2020/02/173124.831124.00123.0024,2470.05%
2020/02/143129.003127.83128.5004,4530.00%
2020/02/134127.004126.88127.0004,6070.00%
2020/02/1213130.2314130.71127.00-14,606-0.02%
2020/02/115123.605123.40124.5004,4480.00%
2020/02/104119.135119.00122.00-14,467-0.02%
2020/02/0700.001121.00121.00-14,546-0.02%
2020/02/064121.885123.20122.50-14,536-0.02%
2020/02/0512122.294121.00120.5084,5450.18%
2020/02/045122.002123.25124.5034,5470.07%
2020/01/317119.643119.33119.5044,6830.09%
2020/01/302125.0000.00121.5024,6710.04%
2020/01/2000.001135.50134.50-14,703-0.02%
2020/01/171138.501136.00136.5004,7840.00%
2020/01/1600.001137.50137.00-14,881-0.02%
2020/01/141136.501137.50136.0005,0930.00%
2020/01/101135.002134.75135.00-15,290-0.02%
2020/01/0913134.4612134.04136.0015,3510.02%
2020/01/0800.003129.67130.00-35,482-0.05%
2020/01/0725132.7815131.63131.50105,5130.18%
2020/01/063142.503142.00142.0005,5170.00%
2020/01/035147.808147.69147.00-35,539-0.05%
2020/01/028146.888147.56146.5005,6190.00%
2019/12/311142.501143.00143.0005,6560.00%
2019/12/306143.501144.50142.0055,6550.09%
2019/12/271141.502141.25142.00-15,712-0.02%
2019/12/261142.002140.75141.00-15,844-0.02%
2019/12/252140.5000.00140.5025,9460.03%
2019/12/241139.001138.50139.0005,9810.00%
2019/12/232138.752138.75138.5005,9960.00%
2019/12/205139.108138.38139.50-36,035-0.05%
2019/12/195138.103138.67137.0026,0370.03%
2019/12/188142.7512143.33141.50-46,000-0.07%
2019/12/173139.675139.60141.00-25,987-0.03%
2019/12/161136.002136.00136.50-16,004-0.02%
2019/12/1310136.104136.50136.0066,1020.10%
2019/12/121139.004137.88139.00-36,160-0.05%
2019/12/1120138.5518138.92136.5026,1510.03%
2019/12/105138.306137.08138.50-16,206-0.02%
2019/12/098137.2510137.45136.50-26,242-0.03%
2019/12/061135.001134.00134.0006,3640.00%
2019/12/053133.677133.57133.00-46,431-0.06%
2019/12/047136.507136.36135.0006,4430.00%
2019/12/032133.501134.50133.0016,4170.02%
2019/11/293135.171133.50134.5026,4380.03%
2019/11/281138.0000.00137.0016,4470.02%
2019/11/272137.752137.75138.5006,5110.00%
2019/11/2600.001138.50136.50-16,528-0.02%
2019/11/2500.001137.50137.00-16,529-0.02%
2019/11/222137.7500.00136.5026,7160.03%
2019/11/217137.507137.21139.0006,7700.00%
2019/11/2013139.6914138.54139.50-16,780-0.01%
2019/11/191141.001140.00140.0006,8670.00%
2019/11/1811140.3212139.54141.00-16,901-0.01%
2019/11/1510138.459138.94138.0016,9550.01%
2019/11/1451137.4655137.10139.50-46,980-0.06%
2019/11/1344143.1326143.21139.00186,8640.26%
2019/11/1225152.7031150.81153.00-66,719-0.09%
2019/11/112146.002147.25144.0006,8800.00%
2019/11/084146.503147.00147.5016,9200.01%
2019/11/076148.009147.67148.00-36,959-0.04%
2019/11/0643150.0334147.60145.0097,0170.13%
2019/11/055146.906147.00147.50-16,944-0.01%
2019/11/044145.003146.50146.0016,9840.01%
2019/11/019144.7212145.54146.50-37,012-0.04%
2019/10/3121143.0720143.63145.0017,2360.01%
2019/10/302147.257146.86148.50-57,201-0.07%
2019/10/296145.336143.25144.0007,3420.00%
2019/10/2816148.2814148.18147.5027,2660.03%
2019/10/2510145.4010146.15145.0007,2010.00%
2019/10/246140.505140.80144.5017,1470.01%
2019/10/238137.564138.88138.0047,1090.06%
2019/10/2210138.4514.2138.28139.50-4.27,049-0.06%
2019/10/2111134.5912135.25135.50-16,986-0.01%
2019/10/1818131.8315132.40134.5036,9740.04%
2019/10/174129.008128.00131.00-46,998-0.06%
2019/10/1620.2129.0022127.89127.00-1.87,007-0.03%
2019/10/159123.944125.25124.0057,0950.07%
2019/10/1413125.0424124.88124.00-117,135-0.15%
2019/10/098119.635120.20119.0037,0080.04%
2019/10/0815120.2720120.53121.00-57,037-0.07%
2019/10/078118.4413118.27119.50-57,006-0.07%
2019/10/046115.005115.50116.0016,9700.01%
2019/10/0311114.952115.00114.0096,9840.13%
2019/10/0215118.209118.89117.0066,9690.09%
2019/10/016115.0810116.35117.50-46,873-0.06%
2019/09/274113.004111.00111.0006,8280.00%
2019/09/264116.252115.00115.0026,8120.03%
2019/09/255116.107116.21115.50-26,829-0.03%
2019/09/248117.445118.70116.0036,8980.04%
2019/09/233118.333117.33117.5006,8910.00%
2019/09/207115.647115.93115.0006,9120.00%
2019/09/1911115.9511116.82115.5006,8230.00%
2019/09/1810115.4524114.85115.00-146,771-0.21%
2019/09/1722112.4826112.94112.50-46,653-0.06%
2019/09/169110.0010110.50112.00-16,576-0.02%
2019/09/1216111.6614112.04111.5026,5840.03%
2019/09/1116111.6610110.55110.5066,5620.09%
2019/09/1023109.6316109.84112.0076,5190.11%
2019/09/0910114.157113.00113.0036,3410.05%
2019/09/064117.5000.00116.5046,2710.06%
2019/09/052118.006118.50119.50-46,246-0.06%
2019/09/044117.001117.50117.5036,2900.05%
2019/09/022116.754117.13118.50-26,391-0.03%
2019/08/292115.251115.50115.0016,4550.02%
2019/08/284117.131117.00115.0036,4630.05%
2019/08/2711119.1411118.64118.0006,4940.00%
2019/08/269117.678117.50117.0016,4080.02%
2019/08/2311124.008123.75122.0036,3550.05%
2019/08/2210122.8510122.30123.0006,3510.00%
2019/08/217118.436118.50119.0016,2200.02%
2019/08/206119.336119.25119.0006,2400.00%
2019/08/198118.259119.06119.00-16,216-0.02%
2019/08/169118.449117.11116.0006,1800.00%
2019/08/1552117.6152117.48117.5006,1400.00%
2019/08/1411116.0928116.54119.50-176,084-0.28%
2019/08/1314108.3911108.05109.0035,8210.05%
2019/08/122105.253106.67106.00-15,877-0.02%
2019/08/081102.509105.00106.00-85,951-0.13%
2019/08/0714102.8914103.89102.5005,9800.00%
2019/08/06999.501599.63102.00-66,038-0.10%
2019/08/056101.584101.50101.0026,0700.03%
2019/08/0228103.7511103.73102.00176,1340.28%
2019/08/019111.067111.86111.0025,9670.03%
2019/07/3144117.2844116.85114.0005,8920.00%
2019/07/307112.008111.63112.00-15,755-0.02%
2019/07/295114.703114.83112.5025,7530.03%
2019/07/261113.5000.00113.5015,8470.02%
2019/07/255115.7022114.59116.00-175,875-0.29%
2019/07/245115.106115.08115.00-15,900-0.02%
2019/07/2324115.883115.67115.50215,9180.35%
2019/07/222115.253115.33116.00-15,931-0.02%
2019/07/1911114.8212116.13114.50-15,928-0.02%
2019/07/1831112.2435112.19111.50-45,934-0.07%
2019/07/1739113.1963110.89114.50-245,894-0.41%
2019/07/1625108.3027108.19107.50-25,711-0.04%
2019/07/154103.634104.88105.0005,6450.00%
2019/07/1220104.2812104.75104.5085,6960.14%
2019/07/1129104.1444103.74104.00-155,781-0.26%
2019/07/1030101.0921101.05100.5095,8640.15%
2019/07/092298.672398.8898.70-15,931-0.02%
2019/07/082799.869100.0899.30186,2450.29%
2019/07/053103.179104.22104.50-66,347-0.09%
2019/07/0416103.595103.30103.50116,5420.17%
2019/07/0312104.9610105.85106.0026,7670.03%
2019/07/0213105.8512106.50105.5017,1580.01%
2019/07/0114104.6117104.15106.50-37,287-0.04%
2019/06/2836102.2632100.6999.4047,4320.05%
2019/06/274100.633101.50101.5017,6630.01%
2019/06/2600.00198.3097.90-17,805-0.01%
2019/06/251298.631498.0497.70-27,874-0.03%
2019/06/24797.23797.8998.5008,0600.00%
2019/06/21599.0800.0097.3058,1170.06%
2019/06/203100.339100.89100.00-68,122-0.07%
2019/06/19597.34599.1099.5008,1370.00%
2019/06/18495.98596.6096.00-18,079-0.01%
2019/06/14395.70295.9094.6018,2720.01%
2019/06/13697.02196.1096.1058,2800.06%
2019/06/12395.27496.4396.80-18,267-0.01%
2019/06/11796.671396.8596.10-68,265-0.07%
2019/06/101193.32893.6193.8038,2330.04%
2019/06/06393.93294.7593.2018,2550.01%
2019/06/05993.631194.6595.80-28,264-0.02%
2019/06/04191.0000.0090.3018,2020.01%
2019/06/03890.04790.0990.8018,2110.01%
2019/05/311493.152792.1092.60-138,161-0.16%
2019/05/30490.58391.0390.0018,1230.01%
2019/05/29689.03689.3590.1008,1780.00%
2019/05/28889.631390.3489.70-58,236-0.06%
2019/05/27789.791090.0090.00-38,528-0.04%
2019/05/24489.30689.8390.00-28,575-0.02%
2019/05/231188.201388.3388.80-28,590-0.02%
2019/05/22591.06691.6091.30-18,601-0.01%
2019/05/21489.93490.3391.2008,6370.00%
2019/05/201089.411290.3189.60-28,578-0.02%
2019/05/173291.621089.3987.80228,5480.26%
2019/05/161194.941395.4994.50-28,525-0.02%
2019/05/15999.40699.7798.4038,4220.04%
2019/05/141099.31799.4499.0038,3380.04%
2019/05/1300.003100.50100.50-38,317-0.04%
2019/05/1010106.4512105.92104.00-28,280-0.02%
2019/05/096108.502109.00108.0048,2830.05%
2019/05/083110.674111.75111.50-18,253-0.01%
2019/05/0715110.9312111.38112.0038,2010.04%
2019/05/0617109.9415106.90109.0028,1920.02%
2019/05/0323111.0023111.54111.0008,2010.00%
2019/05/026108.002109.00108.0048,1180.05%
2019/04/3013105.9614106.57110.50-18,106-0.01%
2019/04/2918110.2818109.92108.0008,0600.00%
2019/04/267110.647110.29110.0008,0590.00%
2019/04/2515111.5015111.13113.0008,0290.00%
2019/04/244108.638109.13109.00-48,007-0.05%
2019/04/238113.639113.78112.50-17,893-0.01%
2019/04/2214114.2912114.63114.0027,8800.03%
2019/04/193110.674110.38110.00-17,837-0.01%
2019/04/182110.753112.17109.50-17,884-0.01%
2019/04/1718113.5323112.96112.50-57,867-0.06%
2019/04/1617112.2911113.32109.0067,7710.08%
2019/04/159109.6723110.50109.50-147,665-0.18%
2019/04/1276108.3262107.90108.50147,6410.18%
2019/04/1125103.4825103.64103.0007,4840.00%
2019/04/1021101.0526102.40102.50-57,360-0.07%
2019/04/0950103.9045104.77102.0057,1530.07%
2019/04/0820102.4822103.17103.00-26,900-0.03%
2019/04/03796.59697.1795.6016,5020.02%
2019/04/021493.721695.1396.00-26,381-0.03%
2019/04/014593.874594.5794.0006,1380.00%
2019/03/29194.7000.0095.7015,8780.02%
2019/03/28293.90194.2093.6015,7100.02%
2019/03/27893.49793.6793.1015,6670.02%
2019/03/26292.30592.5492.00-35,511-0.05%
2019/03/25389.87690.1790.40-35,522-0.05%
2019/03/22192.2000.0091.7015,5200.02%
2019/03/21691.58292.4591.7045,5560.07%
2019/03/20392.03892.3191.70-55,720-0.09%
2019/03/19591.12192.5092.9045,7270.07%
2019/03/1800.00289.8089.80-25,614-0.04%
2019/03/14689.88589.8889.3015,7340.02%
2019/03/13389.57790.7791.50-45,788-0.07%
2019/03/12290.65490.3090.00-25,770-0.03%
2019/03/11188.6000.0088.1015,8220.02%
2019/03/082489.182189.7089.5035,9640.05%
2019/03/07789.20888.5687.80-16,014-0.02%
2019/03/0600.00188.3088.70-16,117-0.02%
2019/03/05387.70287.8087.1016,2020.02%
2019/03/04788.51688.8788.3016,2600.02%
2019/02/27488.93189.7089.4036,2180.05%
2019/02/26391.23691.6891.50-36,140-0.05%
2019/02/2500.00488.7089.50-45,877-0.07%
2019/02/22686.92287.0587.1045,8690.07%
2019/02/21386.63186.8086.6025,9030.03%
2019/02/20788.29789.1188.2006,0000.00%
2019/02/1800.00184.6084.60-16,349-0.02%
2019/02/15184.40685.0384.80-56,629-0.08%
2019/02/1400.00184.0083.00-16,742-0.01%
2019/02/13181.6000.0082.6016,7290.01%
2019/02/12283.1000.0082.5026,7300.03%
2019/02/11281.05181.4081.4016,6790.01%
2019/01/30279.80379.7079.00-16,682-0.01%
2019/01/29176.5000.0077.4016,6060.02%
2019/01/2500.00478.5079.20-46,661-0.06%
2019/01/24377.5300.0076.4036,6560.05%
2019/01/23378.07377.2778.4006,7320.00%
2019/01/2200.00477.7577.80-46,717-0.06%
2019/01/21176.9000.0076.7016,6930.01%
2019/01/18176.00175.3076.7006,7050.00%
2019/01/1700.00174.0073.70-16,666-0.02%
2019/01/16275.65275.5075.5006,6720.00%
2019/01/1100.00274.6575.40-26,639-0.03%
2019/01/103873.603772.7274.1016,6540.02%
2019/01/09873.70873.9073.8006,5980.00%
2019/01/07375.53275.9075.1016,6040.02%
2019/01/043772.764173.1473.60-46,564-0.06%
2019/01/031073.90276.2072.9086,5550.12%
2019/01/02578.90578.2078.9006,4940.00%
2018/12/28179.50179.9080.2006,5170.00%
2018/12/2700.00579.3680.30-56,561-0.08%
2018/12/26378.77178.8077.8026,5730.03%
2018/12/25379.03178.6078.3026,5760.03%
2018/12/2400.00182.0081.40-16,589-0.02%
2018/12/22181.50280.7581.40-16,618-0.02%
2018/12/21181.1000.0082.6016,6630.02%
2018/12/201581.701581.9081.9006,6900.00%
2018/12/19282.5500.0082.5026,6920.03%
2018/12/18183.00682.6383.00-56,708-0.07%
2018/12/14681.97482.7082.4026,7800.03%
2018/12/131484.132383.8384.50-96,835-0.13%
2018/12/12581.8600.0081.9056,9970.07%
2018/12/103380.574378.7080.30-107,021-0.14%
2018/12/071281.41581.7279.9077,0290.10%
2018/12/06279.70380.2780.60-17,042-0.01%
2018/12/05580.341580.6780.10-107,023-0.14%
2018/12/04882.81982.5182.70-17,131-0.01%
2018/12/03180.201481.4181.90-137,074-0.18%
2018/11/30478.80279.6078.3026,9360.03%
2018/11/29179.10179.5079.2006,8450.00%
2018/11/28278.55377.7778.80-16,733-0.01%
2018/11/2700.001076.0076.60-106,683-0.15%
2018/11/261575.01575.0074.60106,6210.15%
2018/11/23674.50674.8075.3006,8230.00%
2018/11/221575.631575.5275.0006,9060.00%
2018/11/212377.352476.7277.40-16,980-0.01%
2018/11/20876.601276.6376.50-46,924-0.06%
2018/11/191179.42978.0378.1026,8540.03%
2018/11/16978.403178.5778.40-226,724-0.33%
2018/11/154577.884777.5777.50-26,608-0.03%
2018/11/141975.737673.2876.50-576,318-0.90%
2018/11/132171.034371.0472.60-226,119-0.36%
2018/11/121467.94468.3068.30106,0280.17%
2018/11/092169.192168.2569.2006,1430.00%
2018/11/08168.00267.2568.00-16,344-0.02%
2018/11/07666.27567.5067.5016,5810.02%
2018/11/064968.481569.6968.00346,7660.50%
2018/11/05669.002269.8868.40-166,747-0.24%
2018/11/021471.34671.9071.1086,7080.12%
2018/11/011171.872571.4872.90-146,694-0.21%
2018/10/312471.312271.4770.7026,6990.03%
2018/10/30469.13769.2169.50-36,655-0.05%
2018/10/2900.00368.7769.60-36,644-0.05%
2018/10/26169.90167.8067.8006,6930.00%
2018/10/25369.20369.0069.2006,7580.00%
2018/10/24470.30870.2570.40-46,755-0.06%
2018/10/232870.4100.0070.20286,7340.42%
2018/10/224571.1000.0071.50456,7930.66%
2018/10/19669.97769.9670.40-16,878-0.01%
2018/10/18569.802168.8770.00-166,903-0.23%
2018/10/171269.98469.9869.6087,0480.11%
2018/10/16267.30868.2368.50-67,026-0.09%
2018/10/15966.444066.8266.40-317,013-0.44%
2018/10/1200.00364.6765.50-37,102-0.04%
2018/10/11363.531762.4762.60-147,208-0.19%
2018/10/091868.941668.9368.0027,1730.03%
2018/10/08167.30166.2066.6007,1110.00%
2018/10/051066.322465.3465.00-147,119-0.20%
2018/10/04567.16667.2567.10-17,149-0.01%
2018/10/0300.00468.4868.40-47,124-0.06%
2018/10/02368.50368.7768.0007,1190.00%
2018/10/01268.7000.0068.5027,0770.03%
2018/09/28268.10367.9068.20-17,059-0.01%
2018/09/27368.03268.0067.9017,0070.01%
2018/09/26567.22467.3567.0016,9360.01%
2018/09/251767.89567.7067.40126,9030.17%
2018/09/21867.20867.3167.4006,8470.00%
2018/09/20867.79568.3067.1036,7800.04%
2018/09/19869.251769.2369.20-96,667-0.13%
2018/09/184672.25671.8269.60406,5220.61%
2018/09/17377.33277.6577.3016,1800.02%
2018/09/14277.10277.5077.5006,0860.00%
2018/09/1300.00576.7076.50-56,037-0.08%
2018/09/121976.40476.3576.50155,9640.25%
2018/09/11875.293175.1574.90-235,888-0.39%
2018/09/102377.113076.1176.00-75,796-0.12%
2018/09/072975.12375.7074.20265,6240.46%
2018/09/06175.90476.4576.20-35,546-0.05%
2018/09/05177.00178.0076.8005,5050.00%
2018/09/0400.00377.2377.40-35,493-0.05%
2018/09/03677.50677.6277.0005,4750.00%
2018/08/312078.393178.7978.60-115,469-0.20%
2018/08/302778.672578.9478.6025,4940.04%
2018/08/291477.34778.0178.9075,2880.13%
2018/08/28177.30777.8976.70-65,213-0.12%
2018/08/24274.95474.3075.00-25,111-0.04%
2018/08/23174.0000.0075.0015,1050.02%
2018/08/22476.15176.2075.4035,0840.06%
2018/08/21674.80475.1375.5025,0240.04%
2018/08/202275.212174.2474.5014,9910.02%
2018/08/173677.694776.4975.90-114,865-0.23%
2018/08/16576.54876.6476.30-34,712-0.06%
2018/08/154077.023076.3574.90104,5660.22%
2018/08/14774.89574.6276.9024,3250.05%
2018/08/131473.04673.1773.5084,0580.20%
2018/08/10372.03572.6072.00-23,796-0.05%
2018/08/091472.161471.8871.8003,7900.00%
2018/08/08172.80172.8071.8003,7870.00%
2018/08/07572.42372.7072.8023,8050.05%
2018/08/0600.00271.7073.30-23,775-0.05%
2018/08/03271.05171.3070.9013,6970.03%
2018/08/021971.88371.9370.90163,6720.44%
2018/08/0100.001273.2173.00-123,592-0.33%
2018/07/31171.9000.0072.0013,5050.03%
2018/07/3000.00671.2071.80-63,504-0.17%
2018/07/27371.33571.8471.30-23,478-0.06%
2018/07/261771.50971.2970.8083,4020.24%
2018/07/252072.251072.1272.20103,2930.30%
2018/07/245272.163772.1772.50153,2260.46%
2018/07/23470.60270.3070.8023,0150.07%
2018/07/20670.03470.2869.9022,9690.07%
2018/07/191070.931371.1069.90-32,910-0.10%
2018/07/182869.104769.2570.50-192,785-0.68%
2018/07/17267.15167.2067.2012,6400.04%
2018/07/13364.40464.8365.60-12,529-0.04%
2018/07/12867.3600.0067.7082,4760.32%
2018/07/11566.74166.9067.1042,4140.17%
2018/07/10467.2500.0067.4042,4030.17%
2018/07/09266.5000.0067.4022,4370.08%
2018/07/02166.80168.0066.6002,5280.00%
2018/06/2800.001066.5566.70-102,535-0.39%
2018/06/26165.701065.9066.20-92,601-0.35%
2018/06/22168.0000.0067.9012,6790.04%
2018/06/212068.8000.0069.10202,7120.74%
2018/06/20768.20568.3067.6022,7670.07%
2018/06/19269.201069.0068.70-82,779-0.29%
2018/06/15469.90470.3069.8002,8350.00%
2018/06/14270.60270.4069.8002,9440.00%
2018/06/1300.001470.4470.90-142,974-0.47%
2018/06/12170.9000.0069.8013,1550.03%
2018/06/081272.04371.8771.0093,3840.27%
2018/06/07170.70271.2571.90-13,811-0.03%
2018/06/06170.90170.3070.9003,7490.00%
2018/06/05170.50269.6569.90-13,756-0.03%
2018/06/04770.36470.2870.6033,7350.08%
2018/06/0100.00368.1068.60-33,677-0.08%
2018/05/30367.9000.0067.7033,6780.08%
2018/05/29168.10468.6069.10-33,680-0.08%
2018/05/24168.0000.0068.0013,6930.03%
2018/05/2300.00168.1067.80-13,725-0.03%
2018/05/22167.4000.0067.4013,7320.03%
2018/05/2100.00267.5067.60-23,838-0.05%
2018/05/18366.13166.6066.4023,8170.05%
2018/05/1700.00466.6066.70-43,840-0.10%
2018/05/15967.24467.6566.1053,8340.13%
2018/05/11366.20166.0066.0023,8760.05%
2018/05/10165.602065.8565.60-193,900-0.49%
2018/05/0800.001165.6365.50-113,984-0.28%
2018/05/072164.8900.0065.00213,9720.53%
2018/05/0400.00162.7062.70-13,954-0.03%
2018/05/02164.2000.0063.9014,0100.02%
2018/04/24263.0000.0062.5024,1920.05%
2018/04/23264.9000.0064.9024,1980.05%
2018/04/2000.00565.8065.90-54,222-0.12%
2018/04/1800.00166.2065.70-14,244-0.02%
2018/04/17565.3600.0064.8054,2630.12%
2018/04/13766.9700.0066.8074,3580.16%
2018/04/11166.7000.0066.5014,3600.02%
2018/04/10267.60268.0567.7004,3450.00%
2018/04/09367.5300.0067.3034,3430.07%
2018/04/0200.00169.0069.20-14,325-0.02%
2018/03/31468.38368.3768.5014,3440.02%
2018/03/3000.00669.3568.90-64,364-0.14%
2018/03/28569.82670.1069.90-14,429-0.02%
2018/03/27270.10270.5070.5004,3950.00%
2018/03/26867.481068.1369.50-24,342-0.05%
2018/03/23667.60467.7567.5024,3300.05%
2018/03/22169.70170.8069.6004,2740.00%
2018/03/2100.00471.4570.30-44,237-0.09%
2018/03/202670.361070.5371.10164,1750.38%
2018/03/19169.9000.0069.6014,0770.02%
2018/03/161570.54569.8669.50104,0500.25%
2018/03/1500.00870.0370.10-83,893-0.21%
2018/03/14968.77668.9268.8033,8100.08%
2018/03/131168.822169.6870.10-103,720-0.27%
2018/03/12163.40363.8764.30-23,300-0.06%
2018/03/09662.52263.1062.7043,3140.12%
2018/03/08462.93162.3062.6033,3340.09%
2018/03/06163.2000.0063.0013,5770.03%
2018/03/01463.98464.4364.2003,7630.00%
2018/02/2300.00163.6063.50-13,777-0.03%
2018/02/2200.00161.7061.70-13,801-0.03%
2018/02/21261.4500.0061.0023,8020.05%
2018/02/09260.5500.0060.7023,8840.05%
2018/02/0700.00163.4062.90-13,999-0.03%
2018/02/06161.2000.0060.6014,1040.02%
2018/02/05464.6500.0064.7044,1160.10%
2018/02/02167.0000.0067.0014,1210.02%
2018/02/01368.60368.9068.2004,2470.00%
2018/01/31366.23166.2066.8024,3700.05%
2018/01/30166.9000.0066.6014,4130.02%
2018/01/29167.5000.0067.8014,4910.02%
2018/01/25268.3500.0067.7024,7740.04%
2018/01/2400.00168.3069.00-14,868-0.02%
2018/01/18170.10170.0069.2005,4020.00%
2018/01/1700.00269.5069.40-25,584-0.04%
2018/01/16169.30769.4769.60-66,079-0.10%
2018/01/15168.8000.0068.7016,2520.02%
2018/01/092169.351169.9369.20106,4050.16%
2018/01/0800.00168.5068.40-16,344-0.02%
2018/01/0500.00167.0067.20-16,309-0.02%
2018/01/0300.00166.3066.10-16,464-0.02%
2018/01/0200.00166.1066.30-16,472-0.02%
臻鼎前三季EPS 5.08元 尖點1.11元UDN聯合新聞網－13天前
全球PCB龍頭臻鼎-KY（4958）昨（8）日召開法說會，公司今年前三季稅後淨利68.55億元，年成長57.1%，歸屬母......詳全文
臻鼎-KY前三季EPS 5.08元 估Q4將是全年營運高峰Anue鉅亨－13天前
...詳全文
臻鼎11月8日 將開第3季線上法說會UDN聯合新聞網－2024/10/18
PCB龍頭臻鼎-KY（4958）今日公告公司11月8日將召開2024年第3季線上法人說明會。...詳全文
臻鼎-KY 相關文章