• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

智原

(3035)
可現股當沖
  • 股價
    224.0
  • 漲跌
    ▼2.0
  • 漲幅
    -0.88%
  • 成交量
    2,208張
  • 產業
    上市 半導體類股

  • 1490人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
智原 (3035)籌碼相關－玉山-新竹 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

玉山-新竹 券商分點個股進出

玉山-新竹 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
2024/11/224227.381.1229.87224.002.94,4110.07%
2024/11/211227.501226.00226.0004,4230.00%
2024/11/201.1225.955225.60226.00-44,452-0.09%
2024/11/198.3218.135221.30223.503.34,4620.07%
2024/11/188.5220.854220.25219.504.54,4490.10%
2024/11/155.1224.501223.50226.004.14,4580.09%
2024/11/148.1221.352221.00220.006.14,4810.14%
2024/11/1318.1224.0610223.80222.008.14,4830.18%
2024/11/128226.252225.52225.0064,6040.13%
2024/11/111.1230.642233.75234.00-0.94,637-0.02%
2024/11/087.3233.572234.75232.505.34,7120.11%
2024/11/074239.8800.00238.5044,7810.08%
2024/11/064.1237.554.2237.87240.00-0.14,9150.00%
2024/11/0500.001231.50231.00-14,971-0.02%
2024/11/043229.502230.00230.0015,1960.02%
2024/11/0110.2226.436226.58229.504.25,1810.08%
2024/10/309.3231.208234.00234.501.35,1270.03%
2024/10/2912.8238.471239.50242.0011.84,9720.24%
2024/10/2800.005255.11253.50-54,992-0.10%
2024/10/259.1254.961256.50254.508.15,1610.16%
2024/10/247.2261.0300.00258.007.25,3750.13%
2024/10/222270.5000.00270.5025,5900.04%
2024/10/187.1263.1300.00260.007.15,8410.12%
2024/10/1710268.251269.00267.5096,0220.15%
2024/10/1600.001268.00268.50-16,168-0.02%
2024/10/1500.000.2277.36274.50-0.26,5200.00%
2024/10/142270.252.3268.89274.00-0.36,5270.00%
2024/10/111.1264.895268.50267.50-3.96,553-0.06%
2024/10/090263.004266.88259.00-46,577-0.06%
2024/10/088.2255.854256.63261.004.26,6810.06%
2024/10/0700.000.7262.57264.00-0.76,849-0.01%
2024/10/014266.250.3267.00262.003.77,1530.05%
2024/09/302.1266.331270.00266.001.17,2060.01%
2024/09/274271.1323.3271.76268.00-19.37,371-0.26%
2024/09/262.3265.333269.50264.50-0.77,551-0.01%
2024/09/252266.003.2267.45266.00-1.27,646-0.02%
2024/09/241256.001258.00258.0007,7940.00%
2024/09/200.5268.000.1265.50261.000.48,2080.00%
2024/09/1900.005260.10264.50-58,278-0.06%
2024/09/184.2255.4600.00252.504.28,3830.05%
2024/09/161.2263.4600.00262.001.28,4430.01%
2024/09/134264.6300.00265.5048,7300.05%
2024/09/121264.004265.88265.50-38,906-0.03%
2024/09/1100.000.2252.50253.50-0.29,1840.00%
2024/09/101258.000.3253.50254.500.79,4230.01%
2024/09/092.1261.501264.00264.001.19,5590.01%
2024/09/061.1265.505.1265.50264.50-4.19,658-0.04%
2024/09/057.3263.264261.00258.003.39,6810.03%
2024/09/0410.1268.743268.00265.007.19,6740.07%
2024/09/033295.833295.83292.5009,6110.00%
2024/09/023303.831303.00298.5029,6400.02%
2024/08/3000.001300.50304.00-19,714-0.01%
2024/08/282292.001295.50291.5019,8120.01%
2024/08/271296.0000.00297.5019,8730.01%
2024/08/260.2297.4500.00291.500.210,1150.00%
2024/08/2300.000296.50297.00010,3450.00%
2024/08/210296.001295.50292.50-110,777-0.01%
2024/08/2000.000.1299.50301.50-0.110,7990.00%
2024/08/192297.502295.00294.50010,7690.00%
2024/08/161.2293.002.2296.64297.00-110,749-0.01%
2024/08/151290.061293.00292.00010,7130.00%
2024/08/141294.501292.20293.50010,7070.00%
2024/08/133285.501284.00285.00210,5710.02%
2024/08/122267.0018274.25281.00-1610,553-0.15%
2024/08/0914.2267.007270.43265.007.210,5790.07%
2024/08/084263.8910264.00262.50-610,522-0.06%
2024/08/0713.2259.043.3260.69261.001010,3710.10%
2024/08/0618.3237.3217.2238.50237.501.110,3260.01%
2024/08/053.3259.442.6259.46258.500.710,1340.01%
2024/08/0216287.7513289.96287.00310,1150.03%
2024/08/014303.133304.67303.50110,1080.01%
2024/07/318.1300.549300.72296.50-0.910,061-0.01%
2024/07/309.4287.848.1301.92308.001.39,9280.01%
2024/07/2914.6302.4511.1298.03290.003.59,7820.04%
2024/07/268.3312.547.1316.68318.501.29,5690.01%
2024/07/239331.899.2335.79327.50-0.29,6020.00%
2024/07/2214326.8912322.43318.5029,7510.02%
2024/07/197334.799.2338.74337.50-2.29,783-0.02%
2024/07/187.4338.056333.18332.001.49,8010.01%
2024/07/178.2355.543355.50353.005.29,7030.05%
2024/07/1629.2359.1334.2357.73358.50-59,690-0.05%
2024/07/151345.501.3347.15339.00-0.39,4650.00%
2024/07/122.3338.140.3343.69343.0029,4720.02%
2024/07/114.2344.0810347.34342.50-5.99,454-0.06%
2024/07/101349.017350.42346.50-69,538-0.06%
2024/07/091.4348.6033.2349.74352.50-31.89,454-0.34%
2024/07/084.1346.243343.50343.501.19,3530.01%
2024/07/051.3350.697.2349.75351.00-5.99,314-0.06%
2024/07/044.2341.055341.11341.00-0.89,178-0.01%
2024/07/037.8342.507.1346.30342.000.79,1890.01%
2024/07/0213.6341.1912.2345.56343.001.49,0530.02%
2024/07/013.1335.1114.5335.09334.50-11.38,854-0.13%
2024/06/285.4339.7012.6339.29336.00-7.28,773-0.08%
2024/06/2729.1333.0220331.95329.0098,6010.11%
2024/06/2619.1322.8218.6328.13328.500.58,4610.01%
2024/06/257.7308.759.5310.00314.00-1.88,250-0.02%
2024/06/245.4319.222.8323.29310.502.68,1660.03%
2024/06/216331.019331.50330.50-38,084-0.04%
2024/06/2025336.1018.8335.64335.006.28,0800.08%
2024/06/193331.3315.5330.42326.00-12.57,855-0.16%
2024/06/1822.9328.1316.2329.50326.006.77,7230.09%
2024/06/1718.1326.6411.5325.75326.006.67,4770.09%
2024/06/1417.1315.8011.1316.20316.5067,2850.08%
2024/06/136303.0111.2305.67307.50-5.27,149-0.07%
2024/06/123299.002300.00298.0017,1370.01%
2024/06/114.4296.411297.98296.503.47,2560.05%
2024/06/073301.833.3301.83301.00-0.37,2690.00%
2024/06/061.2300.782299.77299.50-0.97,227-0.01%
2024/06/053.2299.631.1299.48298.002.17,2500.03%
2024/06/0414.2306.9313.4304.99302.000.87,2700.01%
2024/06/034.1296.781298.00296.503.17,2140.04%
2024/05/315.1301.532.1299.46297.5037,3630.04%
2024/05/3011.4304.3215303.07302.00-3.67,407-0.05%
2024/05/2923.6297.3715297.53297.008.67,2910.12%
2024/05/2817.7292.9518.3290.89304.00-0.77,264-0.01%
2024/05/277.2279.228279.94277.50-0.86,974-0.01%
2024/05/244.2276.746279.00275.50-1.87,073-0.03%
2024/05/235273.1300.00272.5057,1280.07%
2024/05/221278.0000.00277.5017,3140.01%
2024/05/212278.0100.00277.0027,5630.03%
2024/05/203.2279.345281.60280.50-1.88,079-0.02%
2024/05/171279.501277.00277.0008,3520.00%
2024/05/162.1279.372278.00278.500.18,6030.00%
2024/05/155277.7000.00272.5058,7870.06%
2024/05/143277.672.1278.36279.000.99,0590.01%
2024/05/132.4272.493.7272.05272.00-1.39,141-0.01%
2024/05/101.2270.8822.1271.73273.00-20.99,396-0.22%
2024/05/093.2281.893280.67276.500.29,5480.00%
2024/05/081282.0000.00282.0019,6120.01%
2024/05/075.1282.442.2281.77281.002.99,7420.03%
2024/05/065.1285.800288.50285.005.19,8090.05%
2024/05/033.2292.304295.38289.00-0.89,974-0.01%
2024/05/022.3290.872.6290.39288.50-0.210,1810.00%
2024/04/304297.632299.50294.00210,3990.02%
2024/04/2913.8299.366.2302.02297.507.610,4990.07%
2024/04/2610.5295.0410.1292.52295.500.410,6480.00%
2024/04/2512.3282.835.1284.87279.007.210,7290.07%
2024/04/247.2296.172298.50294.505.210,8200.05%
2024/04/235.2292.151290.00295.004.211,0210.04%
2024/04/228.1296.721290.00290.007.111,5410.06%
2024/04/1918.7312.4811310.32306.007.711,6600.07%
2024/04/181321.544.1319.90322.00-312,058-0.03%
2024/04/171.4318.0700.00314.001.412,7580.01%
2024/04/169.4308.382.8314.86313.006.612,9200.05%
2024/04/155.3318.100317.50312.505.313,0930.04%
2024/04/1210.8319.515321.90323.005.813,3370.04%
2024/04/118.2322.343.3323.67318.504.913,6370.04%
2024/04/106.1329.2500.00329.006.113,7580.04%
2024/04/0918.7332.791330.00329.0017.714,0980.13%
2024/04/085342.503347.33338.00214,1400.01%
2024/04/036342.784341.75345.00214,1710.01%
2024/04/0211349.912350.75347.50914,3120.06%
2024/04/016.2350.767351.57349.00-0.814,392-0.01%
2024/03/293.3344.581346.00344.002.314,4720.02%
2024/03/283.3337.466335.92334.50-2.714,504-0.02%
2024/03/272.3340.161.2340.50338.001.114,6430.01%
2024/03/2611.4342.1600.00339.5011.414,9420.08%
2024/03/2510.6354.596350.08349.004.615,1080.03%
2024/03/229.1350.746351.25351.50315,2340.02%
2024/03/212348.030.2351.50345.501.815,4350.01%
2024/03/205.7350.855350.00347.500.715,6470.00%
2024/03/196.1350.204352.00350.002.115,9300.01%
2024/03/182355.240.1355.50359.00216,2920.01%
2024/03/1512357.676359.33354.50616,8440.04%
2024/03/1413.5356.4712.2356.68362.001.316,9460.01%
2024/03/1315.3351.5122.2355.06345.00-6.917,056-0.04%
2024/03/127.1364.163.3365.58361.503.817,1940.02%
2024/03/117.2370.529364.33363.00-1.917,407-0.01%
2024/03/0816.4368.674.2368.50362.5012.217,6260.07%
2024/03/0713.9379.838380.94375.005.917,8770.03%
2024/03/0615.5387.6729.5386.64392.00-1418,100-0.08%
2024/03/052403.755.2405.29401.00-3.218,356-0.02%
2024/03/045406.406.1406.43403.00-1.118,934-0.01%
2024/03/013.6396.4318399.45398.50-14.319,232-0.07%
2024/02/296.3383.388387.38387.00-1.719,198-0.01%
2024/02/2713.8382.069384.50382.004.819,2530.02%
2024/02/2616.3381.357380.57380.009.319,4190.05%
2024/02/2311.2386.6230.4387.43386.00-19.219,620-0.10%
2024/02/2219.1386.9428386.16382.00-8.919,604-0.05%
2024/02/2130.7385.7724.1383.03380.006.619,8830.03%
2024/02/2032.8410.2123410.43400.009.819,8880.05%
2024/02/1999.1429.2014.1420.38415.0085.119,7080.43%
2024/02/1647.2447.392440.26441.5045.119,7100.23%
2024/02/1519.4451.7666.7448.91455.00-47.319,626-0.24%
2024/02/0514.1422.329419.07418.00519,4520.03%
2024/02/0243425.5235425.89421.00819,4980.04%
2024/02/0134417.1346.3417.00411.00-12.219,353-0.06%
2024/01/3114421.785421.40416.50919,3440.05%
2024/01/307423.2111.4426.80430.00-4.319,350-0.02%
2024/01/2924419.4013.5422.46420.5010.619,3710.05%
2024/01/2615428.4017.1426.20422.00-2.119,472-0.01%
2024/01/259432.0024.2434.66439.50-15.219,553-0.08%
2024/01/2427426.7632.3428.20429.00-5.319,605-0.03%
2024/01/2316.1443.2013.2440.61437.002.919,7390.01%
2024/01/2215443.7726443.46448.00-1119,787-0.06%
2024/01/198432.7515435.93430.00-719,771-0.04%
2024/01/184.1422.035424.20423.50-0.919,6240.00%
2024/01/1714.3432.9418.5431.99428.00-4.219,804-0.02%
2024/01/1628.1427.0830428.02429.50-1.919,718-0.01%
2024/01/158.2420.037.2412.29411.501.119,4090.01%
2024/01/1224.5422.7714.2423.02421.5010.419,4030.05%
2024/01/1126400.0627.2406.23422.50-1.219,203-0.01%
2024/01/102381.5019380.29387.00-1718,815-0.09%
2024/01/0923379.6714379.25375.50919,1980.05%
2024/01/0843383.379380.67377.003419,2080.18%
2024/01/0512376.2911.8380.05384.000.219,1860.00%
2024/01/0417.1369.7117370.71372.000.119,1170.00%
2024/01/037.1364.9028.3368.40373.00-21.219,381-0.11%
2024/01/021355.002358.00360.00-119,188-0.01%
2023/12/2918.2354.491.2356.32357.0017.119,3960.09%
2023/12/288.3359.6014.2356.88354.50-5.919,425-0.03%
2023/12/276361.758.4361.34362.50-2.419,385-0.01%
2023/12/263361.004363.13361.00-119,483-0.01%
2023/12/258359.255357.40357.00319,5390.02%
2023/12/2211.3357.897.6357.07358.003.719,7410.02%
2023/12/2116.4354.574353.00350.5012.419,7910.06%
2023/12/2010.3372.0511368.28365.50-0.819,7360.00%
2023/12/1927368.7923.1369.99373.50419,8800.02%
2023/12/1817368.266.3370.24367.0010.720,0790.05%
2023/12/159.4366.544363.63361.005.420,1060.03%
2023/12/1410.1372.5316370.50369.00-620,167-0.03%
2023/12/1324.9372.0815.3372.08368.009.620,0490.05%
2023/12/1211.2376.8916.7377.50382.50-5.420,136-0.03%
2023/12/116.2364.587370.93361.50-0.819,9610.00%
2023/12/0811.1362.269.2365.22370.001.920,1590.01%
2023/12/078.1360.328363.98357.500.120,2830.00%
2023/12/069.2368.5611.2365.03361.50-220,444-0.01%
2023/12/059.2368.0513369.03363.50-3.820,557-0.02%
2023/12/046.1382.856.4381.64380.00-0.320,6350.00%
2023/12/018383.7110389.40391.00-220,733-0.01%
2023/11/307.2378.856.1382.72385.501.120,6950.01%
2023/11/2918.2371.8314.6372.93380.003.620,4580.02%
2023/11/281342.5625.2345.81361.00-24.220,092-0.12%
2023/11/278.3333.487343.41331.001.319,8400.01%
2023/11/244.2339.8211.1340.11344.00-6.920,119-0.03%
2023/11/2326336.722335.25336.002420,1420.12%
2023/11/2215.1348.958.4348.08346.006.720,0820.03%
2023/11/213.2345.562.1346.87342.501.120,1700.01%
2023/11/2023.6355.6529.5354.57345.00-5.920,428-0.03%
2023/11/171.2335.1923.6342.79351.00-22.420,281-0.11%
2023/11/166.2319.302320.00319.504.220,0300.02%
2023/11/1511.8329.518332.74320.503.820,2650.02%
2023/11/147.6333.532331.75331.005.620,6480.03%
2023/11/136.1333.2540.1333.16334.00-3421,080-0.16%
2023/11/1026327.875.2329.56323.5020.821,4000.10%
2023/11/0913.4328.785330.50333.508.421,5610.04%
2023/11/085.1331.0313.8333.23335.50-8.721,750-0.04%
2023/11/073.7326.133327.67328.500.721,8830.00%
2023/11/062.1330.013330.17332.00-0.921,8080.00%
2023/11/038324.3817326.00322.00-921,652-0.04%
2023/11/027316.794.2321.73324.002.821,4380.01%
2023/11/0110.3302.374302.88302.506.321,2130.03%
2023/10/3125308.249316.94302.001621,0110.08%
2023/10/300.2316.3310.1319.91326.00-9.920,706-0.05%
2023/10/276.1314.476313.08308.500.120,5450.00%
2023/10/267.1318.868319.69318.00-0.920,4280.00%
2023/10/2521.1330.4313.2330.80325.007.920,2720.04%
2023/10/2410336.4510339.30339.50020,0050.00%
2023/10/236334.6713335.31338.50-719,784-0.04%
2023/10/2012334.0510336.55334.50219,5310.01%
2023/10/1917341.359343.44343.00819,9440.04%
2023/10/1818349.6716.1350.82351.001.920,2690.01%
2023/10/179358.2220.5358.47352.50-11.420,249-0.06%
2023/10/169341.1626.2346.39350.00-17.220,262-0.08%
2023/10/1320337.839338.28343.001120,5470.05%
2023/10/126.3340.8812341.17345.00-5.720,918-0.03%
2023/10/119.3334.4023.2336.82331.00-13.921,100-0.07%
2023/10/067320.574.1320.22323.00321,2210.01%
2023/10/054.2314.0412312.81321.00-7.821,269-0.04%
2023/10/0418300.586300.67303.001221,3470.06%
2023/10/0312306.663304.17304.00921,5880.04%
2023/10/025.1312.802315.00312.503.121,9810.01%
2023/09/283307.504309.75306.00-122,1530.00%
2023/09/276299.428301.69306.00-222,691-0.01%
2023/09/265.1311.094307.00303.001.122,9970.00%
2023/09/2515.6311.609312.83309.506.623,1980.03%
2023/09/2216.1301.3711298.59304.505.123,1620.02%
2023/09/2112.1303.749.1307.18298.002.923,3150.01%
2023/09/207.2320.3110321.00315.50-2.823,080-0.01%
2023/09/1920.2326.696.2325.90322.501423,1220.06%
2023/09/1815.3341.8911.1342.32344.504.223,1170.02%
2023/09/1530.6350.1516.1349.92338.0014.623,0860.06%
2023/09/1416.3354.3513.3355.79356.50322,7230.01%
2023/09/1315.3333.9323.5334.48348.00-8.322,482-0.04%
2023/09/1213.2337.0211.3333.05325.501.822,3160.01%
2023/09/1112.2353.0832347.09346.50-19.822,193-0.09%
2023/09/0813.1359.4012.1361.18360.00121,9870.00%
2023/09/0712365.6612.7367.67369.50-0.721,9760.00%
2023/09/0614.1361.5716.1366.10367.00-221,685-0.01%
2023/09/056.1350.019.3352.17357.00-3.221,301-0.01%
2023/09/045.1341.277342.21345.00-1.921,044-0.01%
2023/09/0117.1344.197346.79335.001020,8490.05%
2023/08/314.3346.4411.1343.88345.00-6.920,501-0.03%
2023/08/306345.2612.1348.45342.00-6.120,321-0.03%
2023/08/296334.764335.16335.50219,9280.01%
2023/08/2814329.1413332.23335.00119,7420.01%
2023/08/2510.1336.9111334.28334.00-0.919,5390.00%
2023/08/2419.7341.6918.1341.68333.001.619,2480.01%
2023/08/2315.1334.5312.1337.05340.503.119,0190.02%
2023/08/2214.1344.0617346.09341.00-2.918,776-0.02%
2023/08/2119.1337.9721340.48335.50-1.918,741-0.01%
2023/08/1830.2343.4122.4344.32328.007.818,4620.04%
2023/08/1719352.9716.3355.78357.002.717,8990.02%
2023/08/1621334.0014337.07341.00717,4190.04%
2023/08/1510.3322.176.5326.54334.003.817,0120.02%
2023/08/1411300.9513302.92304.00-216,725-0.01%
2023/08/1114.1294.6617.2293.81293.50-3.216,465-0.02%
2023/08/106.3280.9513281.00280.00-6.716,235-0.04%
2023/08/098.1302.991301.50301.007.116,2530.04%
2023/08/080.2292.570.2295.50295.50016,2870.00%
2023/08/072297.492290.93307.50016,3150.00%
2023/08/044281.5000.00281.50416,2990.02%
2023/08/025.1289.341.1282.71281.00416,2960.02%
2023/08/011312.502320.25312.00-116,305-0.01%
2023/07/315312.101.1311.12326.003.916,3640.02%
2023/07/282314.753.1313.70319.50-1.116,321-0.01%
2023/07/278.1320.672.1322.75331.00616,3580.04%
2023/07/263.5347.430.2341.50340.003.316,3210.02%
2023/07/250.1381.002.1387.85377.50-216,440-0.01%
2023/07/2421.4387.2510.1379.07377.5011.316,6010.07%
2023/07/2142361.3326.1364.63379.5015.916,3760.10%
2023/07/208336.3213.2337.92345.00-5.215,962-0.03%
2023/07/198.2331.4319.4336.43329.00-11.215,782-0.07%
2023/07/1821322.298.4314.14314.0012.615,3050.08%
2023/07/177.4316.867.1318.88319.000.414,8090.00%
2023/07/148.1276.8613.1292.07295.00-5.114,264-0.04%
2023/07/138.2271.9912.1279.12268.50-3.913,808-0.03%
2023/07/128.2260.388.2259.99260.50013,2530.00%
2023/07/1110263.609264.34262.00113,0970.01%
2023/07/109.1251.523.6251.33253.505.512,8120.04%
2023/07/0710243.1113.2245.69244.50-3.212,591-0.03%
2023/07/0614.2256.8724255.63253.50-9.812,163-0.08%
2023/07/059.2256.1824.3258.40255.50-15.211,910-0.13%
2023/07/046.1238.5753.5240.95250.50-47.311,417-0.41%
2023/07/032.1224.6845223.36228.00-42.911,054-0.39%
2023/06/305210.706.1213.20211.00-1.110,835-0.01%
2023/06/2912.1208.6824.1209.47210.00-12.110,851-0.11%
2023/06/285.1199.9612203.58201.00-6.910,717-0.06%
2023/06/2711201.9514202.54198.00-311,051-0.03%
2023/06/2612201.8830203.57202.00-1811,102-0.16%
2023/06/2111192.9122.1193.71199.00-11.111,496-0.10%
2023/06/202197.007.2197.84196.00-5.211,548-0.04%
2023/06/192197.259.1197.05196.50-7.111,706-0.06%
2023/06/1613192.1229.1193.69193.00-16.111,603-0.14%
2023/06/1513191.1533190.74190.00-2011,553-0.17%
2023/06/1421187.2411188.31186.001011,6000.09%
2023/06/1325185.4469.4182.48187.50-44.411,641-0.38%
2023/06/122174.516175.58174.50-411,506-0.03%
2023/06/090173.5014172.93173.50-1411,537-0.12%
2023/06/085168.3000.00168.50511,6240.04%
2023/06/073171.331172.00172.00211,7790.02%
2023/06/066170.7500.00170.50612,2820.05%
2023/06/052173.2500.00173.00212,3550.02%
2023/06/025172.217174.50172.00-212,416-0.02%
2023/06/012.2171.7741171.33173.00-38.812,476-0.31%
2023/05/3111171.9100.00171.501112,7500.09%
2023/05/3014172.685173.90172.50912,8020.07%
2023/05/291173.5128.4173.82173.50-27.412,820-0.21%
2023/05/2633169.6210170.10168.502312,9070.18%
2023/05/2514.2172.6025.1173.46170.50-10.913,281-0.08%
2023/05/2417168.1500.00167.001713,6020.12%
2023/05/232171.0017171.79171.00-1513,714-0.11%
2023/05/2220.3171.569168.89168.5011.313,8330.08%
2023/05/194171.497.2172.00172.00-3.213,863-0.02%
2023/05/180.1168.001.1168.95167.50-113,979-0.01%
2023/05/172165.495.2165.33166.50-3.114,073-0.02%
2023/05/165164.003165.50162.00214,1340.01%
2023/05/1511163.596163.08164.50514,1620.04%
2023/05/121.1165.600.3166.00167.000.814,3310.01%
2023/05/1117167.533168.50164.501414,5850.10%
2023/05/100.1170.004169.00169.50-415,086-0.03%
2023/05/094166.2500.00168.00415,2230.03%
2023/05/0810170.105173.10168.50515,4580.03%
2023/05/057168.713170.00170.00416,1780.02%
2023/05/041165.5411167.05169.00-1016,439-0.06%
2023/05/035.1165.815166.90166.000.116,6160.00%
2023/05/024.2164.9613168.58170.00-8.816,586-0.05%
2023/04/284.6164.3812.5164.02164.00-816,619-0.05%
2023/04/2713.3159.3415.6161.46160.00-2.316,470-0.01%
2023/04/2646.4160.556.4160.55158.504016,3090.25%
2023/04/2516.3172.645.1171.99171.0011.215,9990.07%
2023/04/2417.3179.3610178.80177.007.315,8300.05%
2023/04/2114.1184.435188.60184.509.115,7540.06%
2023/04/207.1187.786189.33191.001.115,7700.01%
2023/04/1913.5189.2613189.46188.500.515,8840.00%
2023/04/189193.896196.00191.50315,9120.02%
2023/04/174193.6311192.14194.50-715,967-0.04%
2023/04/144.1194.241194.50194.503.116,0570.02%
2023/04/1312193.0817191.50192.00-516,143-0.03%
2023/04/126.1195.025197.40196.501.116,1720.01%
2023/04/117.1197.365197.90197.502.116,1980.01%
2023/04/1014200.8610200.90199.50416,3850.02%
2023/04/077202.219201.50200.00-216,361-0.01%
2023/04/068196.5019196.74201.00-1116,255-0.07%
2023/03/317192.7118194.81196.50-1116,126-0.07%
2023/03/3012.1191.3315.2191.69193.00-3.116,015-0.02%
2023/03/2933.5191.627.1190.85189.0026.415,8990.17%
2023/03/2842.1200.315201.80195.5037.115,7370.24%
2023/03/2743.1213.5113213.54209.0030.115,2970.20%
2023/03/2425.6212.8552.1214.96215.50-26.515,057-0.18%
2023/03/2325201.2013199.73198.501214,4980.08%
2023/03/227198.0030198.07200.50-2314,533-0.16%
2023/03/218193.003193.17192.00514,3150.03%
2023/03/2015194.6011195.41191.00414,3840.03%
2023/03/1751193.4918194.31194.503314,4100.23%
2023/03/1622188.1215.1188.16188.006.914,1860.05%
2023/03/155.1191.738192.38190.50-2.914,175-0.02%
2023/03/148186.3112186.13187.50-414,093-0.03%
2023/03/136184.502188.00186.50414,1740.03%
2023/03/1017188.856.2189.02187.0010.914,1760.08%
2023/03/0919198.4729.2198.12194.00-10.214,405-0.07%
2023/03/088186.197186.43191.00113,9830.01%
2023/03/074188.382187.50187.50213,9670.01%
2023/03/065191.295191.20189.50013,9980.00%
2023/03/0314191.6818191.39188.50-414,115-0.03%
2023/03/0213186.926187.08186.00714,2200.05%
2023/03/017185.501186.00186.00614,2660.04%
2023/02/248188.817188.43185.50114,3190.01%
2023/02/2313186.7719.1190.27188.50-6.114,153-0.04%
2023/02/2228.2186.536184.92181.0022.214,0090.16%
2023/02/2110196.5020198.35200.50-1013,748-0.07%
2023/02/2014.1197.689197.94195.005.113,8310.04%
2023/02/178196.384197.38196.50414,0670.03%
2023/02/168.2198.0210197.90200.50-1.914,445-0.01%
2023/02/154191.124.1192.71193.00-0.114,7040.00%
2023/02/146.1195.072.1192.14192.00414,7490.03%
2023/02/138192.943193.00193.50515,0740.03%
2023/02/104.1196.405195.60193.50-0.915,370-0.01%
2023/02/096.4200.135.1200.39198.501.315,6530.01%
2023/02/089200.0612.4199.98199.00-3.415,573-0.02%
2023/02/071191.872.3189.83191.50-1.315,221-0.01%
2023/02/065.2192.254190.25190.001.215,3230.01%
2023/02/0311.4193.6323.1192.44194.50-11.715,369-0.08%
2023/02/023.3181.6118.1180.83184.00-14.814,907-0.10%
2023/02/013.1175.492.1174.86175.50115,3960.01%
2023/01/312169.0000.00169.50215,6270.01%
2023/01/302167.005167.90168.50-316,331-0.02%
2023/01/173159.002160.00160.00117,1010.01%
2023/01/164159.506159.50159.50-217,567-0.01%
2023/01/1310158.706161.25157.50417,8800.02%
2023/01/122160.007159.93160.00-518,323-0.03%
2023/01/119157.614159.38161.00518,7520.03%
2023/01/107158.435158.80160.00219,1820.01%
2023/01/098158.5015.1157.48158.50-7.119,639-0.04%
2023/01/062149.757150.21151.00-519,950-0.03%
2023/01/054148.252146.75147.00220,3750.01%
2023/01/043147.006147.75149.00-320,876-0.01%
2023/01/031142.003142.33147.00-221,203-0.01%
2022/12/305146.903144.67142.50221,4480.01%
2022/12/293145.001144.00145.50221,7950.01%
2022/12/2814149.2513.5146.40145.000.622,1450.00%
2022/12/275153.907154.64156.50-222,266-0.01%
2022/12/266154.503152.70152.00322,7700.01%
2022/12/2300.003159.67159.00-323,323-0.01%
2022/12/221157.0000.00158.00123,7470.00%
2022/12/212.3158.412158.50157.500.324,2260.00%
2022/12/206165.0012.6163.04156.00-6.624,661-0.03%
2022/12/193164.006163.17165.00-325,021-0.01%
2022/12/169165.897165.64165.00225,5280.01%
2022/12/153172.175171.30171.50-225,759-0.01%
2022/12/147170.364172.38173.00325,8000.01%
2022/12/134166.754165.38164.00025,7940.00%
2022/12/1213162.8518163.89164.00-525,943-0.02%
2022/12/092.1169.6410167.00168.50-7.926,462-0.03%
2022/12/0811.1169.148.1167.95167.00326,6670.01%
2022/12/0712172.1711170.95170.00126,8540.00%
2022/12/0615.2176.5514176.82175.501.226,9280.00%
2022/12/0514.2179.4810179.10178.004.227,1130.02%
2022/12/027177.297176.57176.50027,3470.00%
2022/12/0115177.3717176.94175.50-227,536-0.01%
2022/11/303168.673169.17168.50027,4970.00%
2022/11/293166.672.1166.33165.500.927,7320.00%
2022/11/286167.832168.25168.50428,1440.01%
2022/11/258170.003.3169.41167.504.728,3440.02%
2022/11/2416169.4712171.38172.00428,3500.01%
2022/11/235167.304167.88163.50128,3430.00%
2022/11/221.5162.125162.80166.50-3.528,707-0.01%
2022/11/218166.694165.75164.00429,1820.01%
2022/11/185172.102170.00166.00329,7020.01%
2022/11/1720167.1826168.60170.50-629,817-0.02%
2022/11/1625166.6618166.53167.00730,0170.02%
2022/11/1517166.039.2164.65167.007.830,2140.03%
2022/11/148160.2517162.24163.50-930,634-0.03%
2022/11/1112159.3321.3159.84156.50-9.331,097-0.03%
2022/11/107149.932150.00150.50530,9710.02%
2022/11/098150.948151.19150.50031,2930.00%
2022/11/0818150.5618149.33147.00031,8120.00%
2022/11/073.1151.8138146.16149.00-34.932,171-0.11%
2022/11/0414142.891142.00142.501331,9670.04%
2022/11/0312144.336.1144.83144.00631,9850.02%
2022/11/0214145.5713146.38145.50132,0660.00%
2022/11/0110144.1516.1145.90146.50-6.132,164-0.02%
2022/10/3111.5142.827.1142.99142.004.432,2560.01%
2022/10/2822.5141.3624143.31139.50-1.532,3560.00%
2022/10/2714.7136.5014.2136.86138.000.531,8650.00%
2022/10/2617.6135.9815135.27133.502.631,8350.01%
2022/10/2514.1135.9615.1134.40139.50-131,5060.00%
2022/10/243.2133.8417131.82134.50-13.831,060-0.04%
2022/10/2119123.2612124.00122.50731,4950.02%
2022/10/206124.753124.33127.00332,3200.01%
2022/10/1921131.3120130.55125.00132,2000.00%
2022/10/1820129.5520130.60130.50032,2490.00%
2022/10/175.1130.124128.63131.501.132,7830.00%
2022/10/143127.8324.2128.35130.00-21.233,031-0.06%
2022/10/137123.079123.11118.50-233,153-0.01%
2022/10/1211122.236.3123.10122.004.733,0560.01%
2022/10/1112.1127.8712126.42127.00033,0180.00%
2022/10/0710.1137.106137.50136.504.132,8490.01%
2022/10/065.1136.9010137.70140.00-532,872-0.02%
2022/10/059137.948137.19133.50132,7040.00%
2022/10/045138.508138.94137.50-332,381-0.01%
2022/10/036135.837136.07135.50-132,1800.00%
2022/09/304126.6311132.45134.00-732,572-0.02%
2022/09/298128.946130.50127.00232,6630.01%
2022/09/2817131.566128.67127.501132,7390.03%
2022/09/2713.2134.569136.06134.504.232,7040.01%
2022/09/2615.2139.0412142.17136.003.232,6370.01%
2022/09/2326148.1516.4149.20145.509.632,6500.03%
2022/09/229.1149.664150.00156.005.132,4790.02%
2022/09/215152.004152.38152.50132,5150.00%
2022/09/2027152.2010152.75152.001732,7760.05%
2022/09/194154.131153.00152.50332,9320.01%
2022/09/1629156.6620.3155.61153.508.733,1250.03%
2022/09/1524165.6312162.42161.001233,1510.04%
2022/09/1415.1169.477169.07169.508.133,1830.02%
2022/09/132.1176.2639174.33176.00-36.933,222-0.11%
2022/09/123176.1916174.91173.00-1333,278-0.04%
2022/09/089174.8311175.09175.50-233,482-0.01%
2022/09/074.1175.268174.39176.00-433,488-0.01%
2022/09/0612.2176.2511176.23175.501.233,6990.00%
2022/09/0512.5183.474183.37179.508.533,6030.03%
2022/09/0211186.7722187.16188.00-1133,488-0.03%
2022/09/0110183.655182.90181.00533,2930.02%
2022/08/3112188.258187.81187.00433,2230.01%
2022/08/3011190.008189.31188.50333,3430.01%
2022/08/2912183.6417187.06190.00-533,178-0.01%
2022/08/2612198.777.1197.35191.00533,0790.02%
2022/08/2519195.1318.1194.28195.000.932,8870.00%
2022/08/246188.082190.75186.00432,6790.01%
2022/08/2317.1186.4615.1185.70190.50232,4740.01%
2022/08/2211190.9510191.25186.00132,3160.00%
2022/08/1938.3193.4233.1194.00189.505.232,3580.02%
2022/08/1810.3180.1640.1186.02189.00-29.831,931-0.09%
2022/08/1713176.5014175.32175.50-131,2620.00%
2022/08/1626177.7720177.27175.50631,2690.02%
2022/08/1521.2175.8320176.05178.001.231,2860.00%
2022/08/1214160.1928.1165.40170.50-14.130,694-0.05%
2022/08/116155.0812155.04155.00-630,349-0.02%
2022/08/1015.1150.178.1149.94149.00730,6810.02%
2022/08/098.1153.258153.88154.500.130,8430.00%
2022/08/0822.1155.9812155.29154.5010.131,0570.03%
2022/08/0518156.6911.1157.50159.506.931,1470.02%
2022/08/0413147.198148.13149.00531,2400.02%
2022/08/038150.138150.63148.50031,2900.00%
2022/08/0211148.9513149.81151.50-231,482-0.01%
2022/08/0119.1153.9010.6153.93153.008.531,4420.03%
2022/07/2914158.642.5158.50156.0011.531,3760.04%
2022/07/2820158.6215160.43155.50531,4750.02%
2022/07/2730.1167.9819165.97163.0011.130,7980.04%
2022/07/2614178.8911178.77177.50329,8890.01%
2022/07/259180.119.2179.84181.50-0.229,8260.00%
2022/07/2232.1184.3227.4184.10180.504.629,7660.02%
2022/07/2119.6173.5917.3173.36179.002.429,2650.01%
2022/07/2015162.0316.4161.68163.00-1.428,7440.00%
2022/07/1911157.055159.90154.00628,5220.02%
2022/07/186159.758158.50158.00-228,377-0.01%
2022/07/158153.318155.25152.50028,0620.00%
2022/07/144.1149.046151.17150.00-228,107-0.01%
2022/07/135155.404158.63146.50127,9850.00%
2022/07/126158.425153.00150.00128,0750.00%
2022/07/1111166.099166.89162.00228,4550.01%
2022/07/0832.6170.5926168.50165.006.628,6300.02%
2022/07/074168.756.2166.91174.00-2.228,007-0.01%
2022/07/067168.864.4166.76160.502.727,8340.01%
2022/07/0511174.189171.39174.00227,7500.01%
2022/07/0410170.6513.2171.14172.50-3.227,851-0.01%
2022/07/0121.2177.945176.10172.0016.227,9440.06%
2022/06/3014188.5414.1187.31191.00-0.127,8260.00%
2022/06/294190.2519193.97194.50-1527,816-0.05%
2022/06/2841.1190.6117187.82190.002427,7900.09%
2022/06/274198.5012196.46198.00-828,067-0.03%
2022/06/2410189.0013189.54187.50-328,540-0.01%
2022/06/233188.5013.1189.80190.00-10.128,676-0.04%
2022/06/227200.647.1194.45186.50-0.128,3280.00%
2022/06/216205.004206.25207.00228,1330.01%
2022/06/204208.633203.67201.50128,2060.00%
2022/06/1713208.6116.5211.38209.00-3.528,277-0.01%
2022/06/162226.2500.00214.50228,0390.01%
2022/06/1517229.9420.1231.46228.50-3.128,074-0.01%
2022/06/147222.218224.44225.50-128,2200.00%
2022/06/139219.8310222.60226.00-128,5230.00%
2022/06/108220.1910223.45225.50-229,039-0.01%
2022/06/0910223.458222.81224.00229,2910.01%
2022/06/0815.2229.126225.25222.509.229,4880.03%
2022/06/0711226.7311.2227.58228.50-0.230,0170.00%
2022/06/065.3228.175228.50231.500.330,7850.00%
2022/06/0211.2231.715228.40226.006.231,3480.02%
2022/06/019.3241.417242.71238.002.331,7170.01%
2022/05/319237.065238.80240.50431,9310.01%
2022/05/306238.253241.17242.00332,9630.01%
2022/05/2714.3240.375.1235.98231.009.233,7100.03%
2022/05/2613.3248.337244.14238.506.334,3030.02%
2022/05/252252.753254.83255.00-134,8050.00%
2022/05/2423255.9611252.05250.001235,5320.03%
2022/05/238.2267.899259.78257.50-0.836,3220.00%
2022/05/2017.1270.2311.1269.18269.50636,5320.02%
2022/05/1913263.8814.1264.96269.50-1.136,4840.00%
2022/05/1812265.8814266.22268.00-236,532-0.01%
2022/05/1713253.2712.1253.43255.000.936,5200.00%
2022/05/1617.2264.3418263.14252.50-0.937,1630.00%
2022/05/1312261.8813260.27257.00-137,3940.00%
2022/05/1210.1254.959255.89254.501.137,4710.00%
2022/05/117250.5710250.90257.50-337,788-0.01%
2022/05/1019243.8718248.06255.00137,9850.00%
2022/05/0914.1258.5013253.46246.501.138,4970.00%
2022/05/0610274.455.1273.94272.004.938,8290.01%
2022/05/0513.1277.7518280.25286.00-4.938,763-0.01%
2022/05/046265.175263.50262.50138,5580.00%
2022/05/034265.133264.00264.50138,7870.00%
2022/04/296263.177263.64260.50-138,9550.00%
2022/04/288254.328258.69260.00038,8800.00%
2022/04/272240.001233.50252.50138,8980.00%
2022/04/267.1247.996244.08242.501.138,8170.00%
2022/04/257253.077.6252.95248.50-0.639,0700.00%
2022/04/2213265.0411266.55267.50239,2450.01%
2022/04/214276.504276.63275.00039,6600.00%
2022/04/2012269.5412.3272.85276.50-0.339,8240.00%
2022/04/196.1275.725272.40268.501.139,9430.00%
2022/04/187265.439266.83272.50-240,0180.00%
2022/04/1524266.5016262.94265.50840,2600.02%
2022/04/147285.003281.33281.50440,3410.01%
2022/04/135.1285.615287.60289.500.140,2560.00%
2022/04/1212282.0011282.09281.50140,1770.00%
2022/04/1114.1290.7812288.25281.002.139,9110.01%
2022/04/0813.5300.3916299.94301.50-2.539,727-0.01%
2022/04/0711.7309.058312.00296.003.739,4570.01%
2022/04/0613.2312.9614316.14317.00-0.839,1820.00%
2022/04/0112301.2513308.69312.00-139,1280.00%
2022/03/314.1314.301303.54305.503.139,3740.01%
2022/03/3028.1322.3813.2324.20312.5014.939,5410.04%
2022/03/2919.1316.6419318.18322.500.139,6750.00%
2022/03/2811299.5520305.38311.00-940,065-0.02%
2022/03/254294.6316293.91296.00-1240,418-0.03%
2022/03/2411285.9512.2288.70287.50-1.240,9650.00%
2022/03/2310.4288.643292.85284.007.442,3650.02%
2022/03/224.1284.644284.50282.000.142,9720.00%
2022/03/2115276.8716278.78274.50-143,1000.00%
2022/03/1817273.5010.2272.28273.006.843,1300.02%
2022/03/171.3265.834.5274.16275.00-3.242,942-0.01%
2022/03/1613259.8112259.17255.00142,4280.00%
2022/03/155.4265.677271.86260.50-1.642,2690.00%
2022/03/148290.568290.13286.00042,1260.00%
2022/03/1112.1281.319282.61287.003.141,7660.01%
2022/03/109286.8915.1286.79281.00-6.141,630-0.01%
2022/03/0921279.4517281.06275.00441,1460.01%
2022/03/0834.1289.388291.44273.5026.140,3800.06%
2022/03/0733286.9716286.88287.501739,5940.04%
2022/03/049.3297.7218.1298.91288.00-8.839,069-0.02%
2022/03/0322.8319.2216319.03312.006.838,7320.02%
2022/03/0222.1298.2417.1299.95307.00537,9140.01%
2022/03/0115.1284.5314285.14299.501.137,0910.00%
2022/02/2525266.1870.7268.46272.50-45.736,252-0.13%
2022/02/2419246.8414.7244.83248.004.435,5830.01%
2022/02/2315246.3619.6246.91245.00-4.634,753-0.01%
2022/02/2223238.7427.1236.81233.50-4.133,923-0.01%
2022/02/216234.504235.50239.00233,5030.01%
2022/02/185233.704233.88238.50133,7740.00%
2022/02/1711.3238.0013234.96233.00-1.833,898-0.01%
2022/02/1632245.3335244.56243.00-333,682-0.01%
2022/02/1537.5237.0537236.91232.000.533,3360.00%
2022/02/1422.6232.0320.5229.94231.002.133,0920.01%
2022/02/1129241.9133.1242.57244.00-4.133,159-0.01%
2022/02/1017240.5513.1240.88234.003.932,8750.01%
2022/02/0930234.0845.1235.35236.50-15.132,706-0.05%
2022/02/0816.1218.1425.4219.04224.00-9.332,424-0.03%
2022/02/0712202.0412204.75209.50032,3860.00%
2022/01/268207.509201.33199.50-132,8100.00%
2022/01/2516210.0060209.68205.50-4433,233-0.13%
2022/01/2436211.3336209.47213.50033,6950.00%
2022/01/2153215.603216.50216.005034,6920.14%
2022/01/2013217.0815216.27219.00-235,430-0.01%
2022/01/1912211.509212.78215.00336,0180.01%
2022/01/1818213.177216.57209.001136,7010.03%
2022/01/179.1211.9523209.96214.50-13.937,392-0.04%
2022/01/149203.3319205.97213.00-1037,851-0.03%
2022/01/1311195.1411196.36200.50038,1280.00%
2022/01/1215200.4313201.12200.50238,6780.01%
2022/01/1125201.7614199.89199.001139,8980.03%
2022/01/1024.5206.6727207.98207.00-2.540,656-0.01%
2022/01/0717.5203.825214.70199.0012.541,4960.03%
2022/01/066211.253211.50211.00341,6930.01%
2022/01/058220.447221.00218.50142,7830.00%
2022/01/0413227.9611.1224.64221.001.944,3460.00%
2022/01/034233.002227.50226.00244,7320.00%
2021/12/303233.005236.10239.00-244,9820.00%
2021/12/2919.1240.883238.67238.0016.144,9420.04%
2021/12/285238.706240.67245.50-145,3340.00%
2021/12/2712.6248.267.2244.00238.505.445,4520.01%
2021/12/2420.7246.5415249.23249.005.745,1820.01%
2021/12/2314248.0731248.34243.00-1745,107-0.04%
2021/12/22110.5244.3685.7242.75243.0024.744,9450.06% 大買/
2021/12/2120223.5029.1229.71238.50-9.144,416-0.02%
2021/12/2019.2225.8325.1226.19217.00-5.943,896-0.01%
2021/12/1769.5220.6952.5223.90225.501743,9280.04%
2021/12/1611208.3230.1213.83217.50-19.142,868-0.04%
2021/12/154183.8814.2195.46198.00-10.242,239-0.02%
2021/12/1412182.923.1185.27180.008.942,3300.02%
2021/12/136.1190.286.5192.43194.00-0.543,1280.00%
2021/12/102.5187.502188.00187.500.543,4650.00%
2021/12/0911195.008.2194.48188.502.844,2810.01%
2021/12/081.1182.4927.1189.35194.50-2644,790-0.06%
2021/12/075.4178.196179.17177.00-0.644,9920.00%
2021/12/0627180.002179.29178.502545,3200.06%
2021/12/038.1189.0812.1190.03190.00-445,555-0.01%
2021/12/024185.252186.00184.50245,7140.00%
2021/12/013.1181.523184.67187.000.145,9840.00%
2021/11/302187.5031.1187.78186.00-29.146,512-0.06%
2021/11/293.1176.5210180.40183.00-6.947,677-0.01%
2021/11/2610.2177.8011.9176.60182.00-1.848,0420.00%
2021/11/258180.197180.71176.50147,9170.00%
2021/11/2414.1180.003181.83179.0011.147,8830.02%
2021/11/2317182.713183.33184.501448,6130.03%
2021/11/229.1188.9910188.10190.00-0.948,6860.00%
2021/11/1913.2189.587.2190.35190.50648,5650.01%
2021/11/1817.2201.8700.00196.0017.248,4090.04%
2021/11/179.1201.2116.7203.09206.00-7.648,307-0.02%
2021/11/169197.6710.3198.69193.50-1.347,8970.00%
2021/11/157.2195.3810195.55198.50-2.847,378-0.01%
2021/11/1210.1197.3813.3198.24189.00-3.247,110-0.01%
2021/11/119191.397.1191.29191.001.946,5200.00%
2021/11/108184.9427188.56194.00-1946,153-0.04%
2021/11/0924184.6315.7185.41181.008.345,6620.02%
2021/11/0818.3185.824.2182.75181.0014.145,1410.03%
2021/11/0510.4186.1616.1191.79197.00-5.744,724-0.01%
2021/11/0444.6196.6663.1192.09190.50-18.544,059-0.04%
2021/11/0310.6192.9213.5192.73193.50-2.943,471-0.01%
2021/11/0217.9211.4625.1207.70205.50-7.143,072-0.02%
2021/11/0110.6211.248.3211.53210.002.342,4050.01%
2021/10/2941.9204.9734.3206.01201.007.641,6220.02%
2021/10/2818.3189.3120.1192.97196.50-1.840,3110.00%
2021/10/2726170.9427.1173.52179.00-1.139,4210.00%
2021/10/2652.6174.6051.6166.00163.00138,6110.00%
2021/10/2550.7171.1550174.21176.000.737,7270.00%
2021/10/2229160.7850.3160.47166.50-21.336,525-0.06%
2021/10/2119154.1739.2153.39151.50-20.235,522-0.06%
2021/10/2032.3150.4423.1149.72153.509.234,6140.03%
2021/10/1941146.6650.1147.62147.50-9.133,683-0.03%
2021/10/1830.1140.7524.3141.63141.005.932,1100.02%
2021/10/1531134.5545.3135.09143.00-14.331,001-0.05%
2021/10/1428.1131.4225131.96130.003.129,5510.01%
2021/10/13161.3135.72166133.18131.50-4.728,779-0.02% 大買/大賣/
2021/10/1275.1131.6365130.59133.0010.127,4180.04%
2021/10/084124.2529.5128.75130.00-25.525,623-0.10%
2021/10/073113.6716115.50118.50-1325,160-0.05%
2021/10/0614110.4612110.38108.00225,0030.01%
2021/10/0539105.7626106.88112.001325,3540.05%
2021/10/0417111.1219110.97109.00-225,273-0.01%
2021/10/0184109.3073107.58107.501125,5850.04%
2021/09/3065115.7062115.00115.00325,5830.01%
2021/09/29124.5115.09119114.88115.005.525,6930.02% 大買/大賣/
2021/09/2863115.7667119.60120.50-425,254-0.02%
2021/09/2744118.2580117.35114.50-3624,602-0.15%
2021/09/24100119.05104118.50118.00-424,250-0.02% 大賣/
2021/09/2337111.4767114.59115.50-3023,388-0.13%
2021/09/2235109.0015109.10106.002023,0340.09%
2021/09/1753112.4450112.47114.00322,6930.01%
2021/09/1644115.3163116.39112.50-1922,132-0.09%
2021/09/1520.1111.8518.3112.01111.501.821,0850.01%
2021/09/1415.3111.1459112.25115.00-43.720,608-0.21%
2021/09/1364111.4258110.19109.00619,6610.03%
2021/09/1023107.2152.4106.75110.50-29.418,802-0.16%
2021/09/092099.1420100.08100.50018,2160.00%
2021/09/0832.295.962196.1393.4011.217,8940.06%
2021/09/0740.1101.1630103.7498.3010.117,5430.06%
2021/09/0630110.9318112.53109.001217,5350.07%
2021/09/0367.2110.9354111.58110.0013.217,8090.07%
2021/09/02150.1110.4192112.34109.0058.117,2650.34% 大買/
2021/09/0126.2103.0936106.12109.00-9.815,914-0.06%
2021/08/3124100.381898.5899.20615,2980.04%
2021/08/3018103.536103.83103.001215,0460.08%
2021/08/2759.1106.7038107.29103.5021.115,0000.14%
2021/08/267100.434.1100.89104.002.914,1970.02%
2021/08/25295.35895.2894.80-614,015-0.04%
2021/08/241096.41495.4594.30614,2830.04%
2021/08/23894.58995.5894.40-114,264-0.01%
2021/08/20188.60192.5090.90014,1850.00%
2021/08/19589.92189.5186.20414,1180.03%
2021/08/18189.201189.2589.80-1014,353-0.07%
2021/08/17489.20389.5786.70114,5600.01%
2021/08/162191.02192.8092.402014,5400.14%
2021/08/13195.60892.2092.10-714,543-0.05%
2021/08/12596.08695.9795.40-114,571-0.01%
2021/08/1100.00499.0097.10-414,663-0.03%
2021/08/10297.80699.6597.30-414,664-0.03%
2021/08/09199.60198.0098.80014,6570.00%
2021/08/0614.199.561598.8399.30-0.914,668-0.01%
2021/08/056106.421.1105.09106.004.914,4790.03%
2021/08/0412.1109.912.1110.46108.5010.114,6510.07%
2021/08/033112.174113.63114.50-114,710-0.01%
2021/08/027112.292110.25112.00514,7520.03%
2021/07/3026109.8327.2111.47112.50-1.214,891-0.01%
2021/07/298.1107.627108.14108.001.114,9030.01%
2021/07/288105.8700.00105.00815,0930.05%
2021/07/272117.757120.00116.50-515,783-0.03%
2021/07/260.1120.008117.00121.50-7.916,255-0.05%
2021/07/232114.453112.83112.50-117,371-0.01%
2021/07/224114.253116.00118.50118,1780.01%
2021/07/219109.1700.00110.00918,3360.05%
2021/07/208112.190.1115.45111.507.918,6610.04%
2021/07/196115.581110.50118.00518,6780.03%
2021/07/166.1108.000.2107.00109.005.918,7670.03%
2021/07/1516107.441106.02109.001518,8980.08%
2021/07/142113.4813109.81114.00-1118,999-0.06%
2021/07/138113.0024113.25111.00-1618,915-0.08%
2021/07/1223109.2421.2110.20110.501.918,6890.01%
2021/07/0914102.3921.2103.16106.50-7.218,206-0.04%
2021/07/0814.696.0710.596.1097.104.118,0200.02%
2021/07/07391.803891.0491.80-3517,495-0.20%
2021/07/062283.611684.1883.50617,3270.03%
2021/07/05283.50784.2485.40-517,067-0.03%
2021/07/02174.10876.5077.70-716,992-0.04%
2021/07/01475.50276.2074.00217,1670.01%
2021/06/301176.021075.7776.10117,1530.01%
2021/06/293177.692177.7575.501017,1300.06%
2021/06/2800.00376.3376.30-316,934-0.02%
2021/06/25376.63776.3075.60-416,899-0.02%
2021/06/24276.35177.0076.70116,8520.01%
2021/06/23976.981177.0576.70-216,816-0.01%
2021/06/22775.51575.0874.80216,6770.01%
2021/06/21275.851275.2875.20-1016,606-0.06%
2021/06/181677.20678.4376.301016,4890.06%
2021/06/171176.254077.4477.60-2916,286-0.18%
2021/06/162976.251176.2575.101816,1050.11%
2021/06/154377.271577.1778.102815,9320.18%
2021/06/111277.861175.9278.10115,3680.01%
2021/06/103271.031770.8671.001514,5890.10%
2021/06/091170.65671.0869.80514,4170.03%
2021/06/08571.32771.1771.40-214,302-0.01%
2021/06/07369.402070.6071.10-1714,221-0.12%
2021/06/041869.941271.2469.10614,0910.04%
2021/06/03369.601270.2870.80-913,914-0.06%
2021/06/021569.03769.7169.00813,7190.06%
2021/06/011070.04470.4869.40613,5980.04%
2021/05/31168.40268.3068.40-113,283-0.01%
2021/05/281867.793267.4367.50-1413,129-0.11%
2021/05/271366.301666.6965.60-313,009-0.02%
2021/05/265367.1427.266.4166.3025.812,9180.20%
2021/05/25866.561066.7067.50-212,631-0.02%
2021/05/24459.702060.1461.40-1612,312-0.13%
2021/05/21760.47560.7659.80212,2950.02%
2021/05/2012.158.892359.8658.80-10.912,298-0.09%
2021/05/194.158.40758.8358.20-2.912,244-0.02%
2021/05/181057.81258.2058.50812,1090.07%
2021/05/17356.13652.8053.20-312,039-0.02%
2021/05/141158.9100.0057.601111,9630.09%
2021/05/13560.923.259.4859.501.811,8380.02%
2021/05/126.261.591860.9059.40-11.811,728-0.10%
2021/05/11363.836.364.5563.30-3.311,444-0.03%
2021/05/10367.134.166.3466.90-1.111,262-0.01%
2021/05/0716.168.961068.8068.006.111,2140.05%
2021/05/06266.9020.367.6167.00-18.311,047-0.17%
2021/05/054769.431667.7466.503110,8960.28%
2021/05/0429.571.122970.3773.800.510,6060.00%
2021/05/031971.081170.1769.80810,4160.08%
2021/04/2921.173.434173.5174.50-19.910,415-0.19%
2021/04/282465.7812367.5267.80-999,319-1.06% 大賣/
2021/04/27860.99161.6061.7078,5100.08%
2021/04/2610560.291561.0862.60908,3031.08% 大買/
2021/04/23457.281557.8358.80-117,967-0.14%
2021/04/22857.00159.9056.5078,0210.09%
2021/04/211158.9800.0058.70117,9490.14%
2021/04/20658.971560.2761.00-97,961-0.11%
2021/04/19660.00159.4059.0057,9770.06%
2021/04/16358.60659.2759.50-37,882-0.04%
2021/04/15857.511257.9959.30-47,719-0.05%
2021/04/1424.457.261657.2356.408.47,5610.11%
2021/04/1329.758.281358.5557.9016.77,2440.23%
2021/04/12657.93658.8556.9006,9620.00%
2021/04/091458.921657.8457.50-26,837-0.03%
2021/04/081356.7200.0057.20136,5360.20%
2021/04/071056.432155.9957.40-116,373-0.17%
2021/04/06153.304353.7253.40-426,225-0.67%
2021/04/011052.733252.9853.00-226,271-0.35%
2021/03/31752.80553.1652.1026,2480.03%
2021/03/30352.23352.2352.4006,2240.00%
2021/03/29351.9700.0051.9036,2850.05%
2021/03/2600.001052.1352.10-106,383-0.16%
2021/03/25250.40150.9050.4016,3790.02%
2021/03/24250.9000.0050.7026,3950.03%
2021/03/23151.10151.6051.1006,4290.00%
2021/03/22150.80151.6051.4006,4550.00%
2021/03/19750.8600.0051.0076,6390.11%
2021/03/18651.80152.6051.9056,6500.08%
2021/03/17151.8000.0051.9016,7110.01%
2021/03/1600.00152.4051.90-16,770-0.01%
2021/03/15351.73251.7051.6016,8910.01%
2021/03/12251.15151.4051.0017,0270.01%
2021/03/11451.05250.9051.0027,5760.03%
2021/03/10150.10150.2050.1008,0520.00%
2021/03/09749.31149.3549.5068,0930.07%
2021/03/08350.10150.6049.9528,0960.02%
2021/03/051049.99350.3749.9578,0980.09%
2021/03/04451.1500.0050.9048,1260.05%
2021/03/031451.67451.9551.90108,0980.12%
2021/03/022452.7900.0052.10248,0610.30%
2021/02/26953.06353.5053.0068,0570.07%
2021/02/251753.62554.0853.40128,0600.15%
2021/02/241354.47554.8853.9088,1460.10%
2021/02/231155.65255.7055.4098,1350.11%
2021/02/22656.071956.1757.30-138,151-0.16%
2021/02/19353.90854.2555.90-58,006-0.06%
2021/02/18752.9400.0054.0077,9340.09%
2021/02/17252.501254.0753.20-107,932-0.13%
2021/02/0400.00253.2052.20-27,859-0.03%
2021/02/03154.00754.1453.30-67,823-0.08%
2021/02/02153.4000.0052.9017,7710.01%
2021/02/011050.9600.0051.40107,7370.13%
2021/01/29854.91853.7152.2007,6850.00%
2021/01/2800.001153.0953.40-117,537-0.15%
2021/01/2700.00352.2352.50-37,391-0.04%
2021/01/262352.07751.3151.10167,2150.22%
2021/01/251355.94557.3854.1087,0110.11%
2021/01/222057.162855.9857.90-86,417-0.12%
2021/01/211653.481552.8152.7015,8890.02%
2021/01/2000.00151.2051.00-15,790-0.02%
2021/01/19553.401752.7853.00-125,727-0.21%
2021/01/18352.10551.9652.40-25,755-0.03%
2021/01/15953.50853.8553.4015,7580.02%
2021/01/14253.10253.8054.0005,6260.00%
2021/01/1300.00953.6054.00-95,539-0.16%
2021/01/12751.71452.1052.0035,4050.06%
2021/01/11251.40251.1051.6005,2450.00%
2021/01/08548.751649.7548.75-115,169-0.21%
2021/01/071649.8400.0049.75165,1130.31%
2021/01/061350.441250.1449.3015,0730.02%
2021/01/051852.033851.0151.50-204,950-0.40%
2021/01/042250.644051.0252.20-184,891-0.37%
2020/12/311550.931650.9550.90-14,803-0.02%
2020/12/30651.7000.0051.5064,7770.13%
2020/12/294652.444652.3551.9004,7400.00%
2020/12/28849.971750.3851.80-94,581-0.20%
2020/12/25350.6700.0050.7034,4670.07%
2020/12/23951.081.150.9951.2084,4030.18%
2020/12/22951.191151.1449.65-24,331-0.05%
2020/12/21348.82149.3549.2024,2220.05%
2020/12/18249.9500.0049.9524,1760.05%
2020/12/17350.0200.0049.8034,1470.07%
2020/12/16250.7500.0050.5024,1070.05%
2020/12/15651.12452.2850.4024,0830.05%
2020/12/14450.23349.7250.5013,8800.03%
2020/12/11349.67151.2049.5023,8520.05%
2020/12/10850.4900.0050.7083,8350.21%
2020/12/091151.75852.0351.7033,7430.08%
2020/12/081153.49253.8052.7093,5990.25%
2020/12/072854.612055.3255.4083,4380.23%
2020/12/04750.612352.3453.40-162,870-0.56%
2020/12/03148.40749.0548.55-62,374-0.25%
2020/12/0200.00149.0548.50-12,332-0.04%
2020/12/01747.81248.1048.0052,3000.22%
2020/11/30447.86547.9147.95-12,292-0.04%
2020/11/27247.10247.2847.0502,2410.00%
2020/11/26246.60146.5046.6012,2490.04%
2020/11/25846.4900.0046.0582,2500.36%
2020/11/24347.12146.9047.0022,2100.09%
2020/11/23147.55946.8447.65-82,171-0.37%
2020/11/20345.10845.7346.05-52,028-0.25%
2020/11/192146.041346.4345.3581,9850.40%
2020/11/18145.65445.5645.50-31,872-0.16%
2020/11/17445.43945.2945.35-51,872-0.27%
2020/11/16644.95345.0545.1531,8900.16%
2020/11/1300.00144.3044.35-11,879-0.05%
2020/11/1200.00144.3043.80-11,883-0.05%
2020/11/11143.600.343.7543.700.71,8770.04%
2020/11/10343.75643.9843.85-31,890-0.16%
2020/11/09142.95643.4443.60-51,877-0.27%
2020/11/0600.00342.6242.50-31,872-0.16%
2020/11/0500.00242.0842.30-21,880-0.11%
2020/11/04241.5500.0041.7521,9240.10%
2020/11/030.341.25441.3841.25-3.71,959-0.19%
2020/11/02440.9600.0040.8042,0070.20%
2020/10/29441.6800.0042.0042,0870.19%
2020/10/28342.9000.0042.8032,0800.14%
2020/10/27143.05343.6243.40-22,133-0.09%
2020/10/26643.24243.5043.3542,1660.18%
2020/10/2300.00543.8944.10-52,143-0.23%
2020/10/2200.00143.5543.00-12,260-0.04%
2020/10/21143.20343.5243.05-22,425-0.08%
2020/10/20943.5800.0043.0592,6880.33%
2020/10/1900.00344.0244.15-32,701-0.11%
2020/10/16242.5300.0042.2522,7450.07%
2020/10/1400.00143.6043.35-12,935-0.03%
2020/10/13343.3800.0043.2532,9880.10%
2020/10/08344.57144.9544.2023,0780.06%
2020/10/0700.00144.9544.95-13,109-0.03%
2020/10/0600.00444.6144.50-43,167-0.13%
2020/09/29343.5500.0043.3533,7020.08%
2020/09/2800.00643.2244.05-63,909-0.15%
2020/09/25242.3000.0042.0024,1820.05%
2020/09/24143.40144.0543.0004,6990.00%
2020/09/22244.25144.4544.3015,1860.02%
2020/09/21144.8500.0044.9015,4640.02%
2020/09/18245.70545.6645.65-35,792-0.05%
2020/09/17245.40245.4545.4006,2210.00%
2020/09/16145.50145.4045.0506,3320.00%
2020/09/15245.10745.1645.40-56,368-0.08%
2020/09/1400.00643.6644.00-66,492-0.09%
2020/09/11142.801143.0842.90-106,519-0.15%
2020/09/1000.00143.9043.35-16,535-0.02%
2020/09/09143.3500.0043.4516,5630.02%
2020/09/08143.85244.0343.85-16,580-0.02%
2020/09/07143.95244.5043.55-16,638-0.02%
2020/09/04143.40243.7343.95-16,670-0.01%
2020/09/03544.75145.3044.4046,6800.06%
2020/09/02144.80545.1845.10-46,696-0.06%
2020/09/0100.00544.4244.95-56,706-0.07%
2020/08/31643.63244.2843.4046,6980.06%
2020/08/28143.8000.0043.9516,7150.01%
2020/08/27244.38245.0044.2006,7590.00%
2020/08/25144.25344.2544.40-26,849-0.03%
2020/08/24143.25143.8043.4006,8750.00%
2020/08/2100.00543.4343.50-56,903-0.07%
2020/08/20943.17341.8042.4066,9150.09%
2020/08/19745.53146.0045.2066,8710.09%
2020/08/18446.33146.5546.3036,8470.04%
2020/08/17346.38247.0347.0016,9140.01%
2020/08/14446.59546.9147.00-16,979-0.01%
2020/08/13146.35147.1546.2506,9790.00%
2020/08/12846.60647.0046.6026,9930.03%
2020/08/11347.33347.8747.3006,9690.00%
2020/08/10247.38148.7047.2516,9660.01%
2020/08/07247.73648.3148.45-46,937-0.06%
2020/08/06647.98148.0047.7056,9230.07%
2020/08/05348.65448.6648.60-16,887-0.01%
2020/08/04247.28347.6547.80-16,835-0.01%
2020/08/03347.12347.4547.1006,8060.00%
2020/07/311146.92146.9547.05106,8200.15%
2020/07/30847.54547.6747.8036,7520.04%
2020/07/291146.401046.6946.9516,7250.01%
2020/07/282547.02648.2846.20196,6580.29%
2020/07/272150.09650.7749.15156,5240.23%
2020/07/241453.302253.5652.10-86,354-0.13%
2020/07/23952.081152.9152.90-26,085-0.03%
2020/07/22852.05652.1852.5026,0340.03%
2020/07/211052.151452.3653.00-46,100-0.07%
2020/07/20549.581249.7550.80-76,105-0.11%
2020/07/17749.541750.2148.95-106,066-0.16%
2020/07/16950.121250.5150.10-36,051-0.05%
2020/07/151050.531050.7450.1006,0250.00%
2020/07/14751.07451.1051.0036,0040.05%
2020/07/13350.87451.3351.60-15,971-0.02%
2020/07/101150.83750.9450.8045,9330.07%
2020/07/092052.61753.1352.60135,8370.22%
2020/07/08352.871853.4754.00-155,663-0.26%
2020/07/072151.75651.5751.50155,4290.28%
2020/07/06454.23954.5454.00-55,261-0.10%
2020/07/032452.831153.6252.80135,0330.26%
2020/07/023048.312749.6251.3034,5440.07%
2020/07/01246.931947.3447.75-174,233-0.40%
2020/06/301546.73247.7046.40134,0650.32%
2020/06/29546.841846.3846.50-133,795-0.34%
2020/06/241645.402845.0244.80-123,484-0.34%
2020/06/23542.95643.3043.35-13,083-0.03%
2020/06/2200.00942.2842.70-92,987-0.30%
2020/06/19641.73542.5841.0012,9840.03%
2020/06/18241.30141.6541.8012,8090.04%
2020/06/17341.6500.0041.7032,7970.11%
2020/06/1600.00142.0041.90-12,819-0.04%
2020/06/15241.80541.8041.45-32,862-0.10%
2020/06/12440.94341.3341.6512,8890.03%
2020/06/111043.58144.2542.8092,9080.31%
2020/06/10344.30244.5544.2012,9510.03%
2020/06/091044.35144.3544.3592,9930.30%
2020/06/0800.00145.1544.90-13,017-0.03%
2020/06/051344.7500.0044.90132,9920.43%
2020/06/04544.92345.1745.0023,0070.07%
2020/06/03144.20444.9845.05-33,010-0.10%
2020/06/02644.70144.8544.4052,9740.17%
2020/06/01245.15744.9145.10-52,948-0.17%
2020/05/29143.25444.0643.60-32,905-0.10%
2020/05/28743.7600.0043.3572,8870.24%
2020/05/27243.85444.1543.85-22,902-0.07%
2020/05/26443.40144.0043.2032,9100.10%
2020/05/25143.3000.0043.7012,9150.03%
2020/05/22244.30444.8143.60-22,934-0.07%
2020/05/21343.98543.8443.95-22,875-0.07%
2020/05/2000.00842.4342.30-82,828-0.28%
2020/05/19941.591142.0741.95-22,832-0.07%
2020/05/18340.6800.0040.5032,8190.11%
2020/05/15541.4500.0041.3552,8380.18%
2020/05/14242.5500.0042.1022,8510.07%
2020/05/13242.38743.1943.70-52,869-0.17%
2020/05/12242.65142.3042.4012,9150.03%
2020/05/08543.29143.2543.0542,9450.14%
2020/05/07143.05543.4543.55-42,940-0.14%
2020/05/05242.43242.9842.8002,9640.00%
2020/05/04342.48142.6042.6022,9880.07%
2020/04/3000.00443.4543.35-43,014-0.13%
2020/04/29242.93343.1343.20-13,039-0.03%
2020/04/28542.55343.0242.9523,1270.06%
2020/04/27542.90242.9042.8033,1710.09%
2020/04/241542.86542.6242.55103,1600.32%
2020/04/23145.55644.0745.30-53,036-0.16%
2020/04/22241.00441.8442.65-22,927-0.07%
2020/04/21642.24842.8841.80-22,950-0.07%
2020/04/20142.20442.3843.00-33,053-0.10%
2020/04/17842.141542.2042.05-73,103-0.23%
2020/04/16341.6200.0041.6033,1470.10%
2020/04/15141.0000.0041.8013,2910.03%
2020/04/14240.35640.4741.00-43,368-0.12%
2020/04/13139.50240.2839.80-13,432-0.03%
2020/04/10639.69339.9740.0533,5180.09%
2020/04/091240.81340.3540.3593,7530.24%
2020/04/08139.30640.6441.20-53,905-0.13%
2020/04/07238.50238.7538.8003,8750.00%
2020/04/0600.00137.4537.45-13,842-0.03%
2020/04/0100.00136.6536.65-13,824-0.03%
2020/03/31436.3300.0036.3043,8700.10%
2020/03/27236.60536.9636.20-33,858-0.08%
2020/03/26136.3000.0036.5013,8290.03%
2020/03/25136.00636.1836.40-53,837-0.13%
2020/03/24133.60234.0834.10-13,804-0.03%
2020/03/23230.08232.2532.1503,7910.00%
2020/03/20131.15731.3332.05-63,796-0.16%
2020/03/19729.7600.0029.1573,8010.18%
2020/03/18233.8000.0032.3523,7680.05%
2020/03/17230.90732.1632.95-53,806-0.13%
2020/03/16834.26635.2232.7023,7630.05%
2020/03/13334.55134.5534.5523,6760.05%
2020/03/12340.43139.5538.3523,6230.06%
2020/03/11142.3500.0042.3513,5760.03%
2020/03/10141.55243.0343.80-13,586-0.03%
2020/03/09243.5500.0042.8023,5700.06%
2020/03/06145.4000.0045.0513,5660.03%
2020/03/0500.00245.8345.90-23,598-0.06%
2020/03/04444.81345.0745.0513,6330.03%
2020/03/03346.0700.0045.5533,6230.08%
2020/03/02245.50345.4545.00-13,613-0.03%
2020/02/2700.00245.7044.05-23,588-0.06%
2020/02/26246.05146.3045.6013,5760.03%
2020/02/25145.60246.0046.10-13,569-0.03%
2020/02/24446.85247.2046.8023,5380.06%
2020/02/21447.8800.0047.6543,5250.11%
2020/02/20548.2100.0048.1553,4990.14%
2020/02/19248.48148.7548.6013,4940.03%
2020/02/18248.48248.6548.9003,5140.00%
2020/02/17248.7000.0048.4523,5030.06%
2020/02/14449.51549.3849.50-13,488-0.03%
2020/02/1300.00250.5550.00-23,453-0.06%
2020/02/1200.00249.0549.25-23,412-0.06%
2020/02/1100.00147.5548.05-13,445-0.03%
2020/02/10546.8000.0046.6553,4390.15%
2020/02/07247.3300.0047.1523,4470.06%
2020/02/0600.00448.4548.30-43,450-0.12%
2020/02/05647.2500.0047.0063,4390.17%
2020/02/04147.55247.7348.00-13,428-0.03%
2020/02/03245.60246.2546.6003,4520.00%
2020/01/31750.49749.6949.4503,4880.00%
2020/01/30653.22852.5152.10-23,523-0.06%
2020/01/20558.3000.0057.8053,6130.14%
2020/01/17259.70259.0058.8003,6400.00%
2020/01/16859.41159.5059.1073,7170.19%
2020/01/141960.131459.9359.4053,6700.14%
2020/01/1300.00159.5059.50-13,550-0.03%
2020/01/10157.8000.0058.6013,5360.03%
2020/01/09357.171157.9858.30-83,463-0.23%
2020/01/08355.90256.7555.7013,3260.03%
2020/01/07256.80155.9056.1013,2390.03%
2020/01/06957.57558.0856.6043,1890.13%
2020/01/032060.362360.5159.00-33,236-0.09%
2020/01/02357.07659.0859.20-33,036-0.10%
2019/12/27256.55456.5356.50-23,048-0.07%
2019/12/26257.20156.8056.7013,0700.03%
2019/12/24555.6000.0055.2053,0880.16%
2019/12/2300.00155.4055.40-13,116-0.03%
2019/12/20156.5000.0056.5013,1690.03%
2019/12/1900.00256.1056.70-23,245-0.06%
2019/12/1700.00256.7556.70-23,756-0.05%
2019/12/1600.00456.0056.20-44,080-0.10%
2019/12/13254.6000.0055.1024,1120.05%
2019/12/1200.00256.6555.80-24,110-0.05%
2019/12/10154.2000.0054.4014,0540.02%
2019/12/09154.60154.3054.3004,1010.00%
2019/12/0400.00152.6052.70-14,295-0.02%
2019/12/03653.93453.1053.2024,3340.05%
2019/12/02454.08454.0553.6004,3220.00%
2019/11/29356.17156.9055.5024,3100.05%
2019/11/2800.00456.3056.00-44,278-0.09%
2019/11/21454.80455.1055.1004,5180.00%
2019/11/20255.10255.2555.5004,5640.00%
2019/11/19155.10155.7055.1004,6340.00%
2019/11/18155.20255.6055.20-14,737-0.02%
2019/11/15755.07354.9055.1044,9980.08%
2019/11/14254.60155.5054.2015,0630.02%
2019/11/13355.50154.9055.4025,2660.04%
2019/11/12154.70154.7054.9005,2980.00%
2019/11/11154.60155.1054.1005,3620.00%
2019/11/081455.491155.8855.9035,3780.06%
2019/11/07757.54257.8557.4055,3810.09%
2019/11/06458.28259.1558.2025,4290.04%
2019/11/05158.80358.7758.70-25,471-0.04%
2019/11/04157.70258.1058.00-15,545-0.02%
2019/11/01257.50557.7057.40-35,587-0.05%
2019/10/31358.37259.0558.0015,6310.02%
2019/10/30459.85760.1759.50-35,631-0.05%
2019/10/29259.15661.2260.00-45,586-0.07%
2019/10/28660.451260.3860.60-65,596-0.11%
2019/10/25458.43459.0358.5005,5230.00%
2019/10/2400.00259.0059.00-25,619-0.04%
2019/10/2300.00256.7056.80-25,903-0.03%
2019/10/21556.6400.0056.7056,1120.08%
2019/10/18156.1000.0055.6016,1200.02%
2019/10/17155.8000.0056.2016,1140.02%
2019/10/16255.30256.0555.2006,1710.00%
2019/10/15255.90255.8555.7006,1660.00%
2019/10/14155.90256.3555.80-16,180-0.02%
2019/10/09254.60155.2055.2016,1820.02%
2019/10/08258.4500.0058.1026,0800.03%
2019/10/07259.0500.0058.7026,1740.03%
2019/10/04258.40358.8058.20-16,210-0.02%
2019/10/03757.3000.0057.5076,1180.11%
2019/10/02157.70158.5058.5006,1130.00%
2019/10/01158.203157.7358.30-306,158-0.49%
2019/09/27458.13257.8057.8026,2400.03%
2019/09/26459.10458.9059.4006,3220.00%
2019/09/25259.20259.9059.6006,3790.00%
2019/09/24959.97259.7559.2076,3950.11%
2019/09/231060.92162.0061.3096,3010.14%
2019/09/202461.071962.6460.8056,2240.08%
2019/09/19961.241860.6561.60-95,795-0.16%
2019/09/1800.002857.5057.50-285,619-0.50%
2019/09/12159.2000.0058.2015,6440.02%
2019/09/1100.00159.2058.70-15,630-0.02%
2019/09/1000.00158.4058.00-15,584-0.02%
2019/09/091659.38259.4058.00145,5440.25%
2019/09/06458.45159.0059.0035,4540.05%
2019/09/051457.85457.9058.00105,3820.19%
2019/09/03556.82158.0056.5045,4390.07%
2019/09/02157.10157.2057.4005,4410.00%
2019/08/302057.541157.2556.8095,4190.17%
2019/08/29457.5000.0057.0045,3400.07%
2019/08/2700.00254.5054.30-25,189-0.04%
2019/08/26254.252954.5053.90-275,174-0.52%
2019/08/23157.40157.5056.9005,1280.00%
2019/08/223657.05656.8556.40305,1090.59%
2019/08/211257.06456.9557.2085,0410.16%
2019/08/201159.051659.3858.10-54,947-0.10%
2019/08/19356.03755.6756.10-44,697-0.09%
2019/08/16955.261255.9754.10-34,616-0.06%
2019/08/14753.3400.0052.4074,4050.16%
2019/08/13253.5000.0053.5024,3550.05%
2019/08/12755.39356.2055.3044,3370.09%
2019/08/08454.98355.6355.7014,2860.02%
2019/08/07255.0000.0054.0024,2320.05%
2019/08/06454.38455.0055.0004,1930.00%
2019/08/05657.83156.5056.6054,1010.12%
2019/08/02759.84359.6759.0044,0550.10%
2019/08/01461.6000.0061.3044,0250.10%
2019/07/31162.40162.9062.9003,9970.00%
2019/07/30160.50363.5760.40-23,974-0.05%
2019/07/29362.30262.7063.4013,8610.03%
2019/07/26762.64462.8063.5033,8130.08%
2019/07/25762.84662.8561.5013,7340.03%
2019/07/24157.808460.2660.70-833,387-2.45%
2019/07/23355.00255.2055.2013,2580.03%
2019/07/2200.00355.7056.10-33,287-0.09%
2019/07/1900.00155.0054.00-13,404-0.03%
2019/07/181154.65354.2353.2083,4320.23%
2019/07/17255.60255.8556.0003,4070.00%
2019/07/16655.4800.0055.4063,4660.17%
2019/07/15456.50156.7055.9033,5860.08%
2019/07/122256.47356.6356.40193,6600.52%
2019/07/113556.09656.8556.80293,6420.80%
2019/07/10354.83654.8055.30-33,519-0.09%
2019/07/0900.00953.5054.00-93,451-0.26%
2019/07/08352.5300.0052.2033,4110.09%
2019/07/05153.50654.1754.50-53,418-0.15%
2019/07/0400.00353.1753.70-33,400-0.09%
2019/07/03552.54253.5551.1033,3680.09%
2019/07/02150.20351.0752.00-23,268-0.06%
2019/07/01350.70250.2550.7013,2030.03%
2019/06/28848.2000.0048.3083,2020.25%
2019/06/27248.4500.0048.6023,2170.06%
2019/06/26448.3300.0048.4543,2050.12%
2019/06/25549.73450.3548.3513,1820.03%
2019/06/21248.48349.2247.35-12,962-0.03%
2019/06/19147.60147.2047.7502,9280.00%
2019/06/18146.9500.0046.5012,9440.03%
2019/06/17547.3200.0046.8052,9860.17%
2019/06/13147.15147.0547.0503,0390.00%
2019/06/12447.8500.0048.0043,0220.13%
2019/06/1100.00248.5548.55-23,006-0.07%
2019/06/04243.7500.0043.7022,9330.07%
2019/06/0300.00144.3044.45-12,948-0.03%
2019/05/31344.3000.0043.9032,9690.10%
2019/05/3000.00243.7544.20-22,979-0.07%
2019/05/29142.50143.0043.5003,0050.00%
2019/05/2800.00142.0042.80-13,041-0.03%
2019/05/27141.1000.0041.2513,0890.03%
2019/05/24141.75141.6041.7503,1060.00%
2019/05/23242.2000.0042.3523,1060.06%
2019/05/2200.00744.0744.15-73,132-0.22%
2019/05/21742.9800.0043.1573,4830.20%
2019/05/2000.00245.4543.90-23,605-0.06%
2019/05/17344.2300.0044.3533,6330.08%
2019/05/1400.00345.4045.50-33,673-0.08%
2019/05/13246.0500.0045.8523,6870.05%
2019/05/0900.00346.8046.65-33,687-0.08%
2019/05/08148.6000.0048.6013,6570.03%
2019/05/07149.85649.8549.60-53,653-0.14%
2019/05/031550.7000.0051.40153,6490.41%
2019/05/0200.00150.7050.70-13,654-0.03%
2019/04/30149.60550.1250.90-43,629-0.11%
2019/04/29149.80150.0049.5503,6960.00%
2019/04/26150.10150.2050.5003,6210.00%
2019/04/2500.00150.4050.60-13,583-0.03%
2019/04/24149.10549.1448.60-43,463-0.12%
2019/04/2300.001048.0047.85-103,476-0.29%
2019/04/2200.00149.1049.05-13,485-0.03%
2019/04/191449.49149.2049.80133,4580.38%
2019/04/1800.00947.9847.75-93,312-0.27%
2019/04/1700.00247.5547.15-23,229-0.06%
2019/04/1600.00147.3547.05-13,235-0.03%
2019/04/1500.00946.6347.15-93,240-0.28%
2019/04/1200.00346.2545.80-33,260-0.09%
2019/04/11348.07347.5046.6503,2850.00%
2019/04/10247.00246.9047.4003,2840.00%
2019/04/09146.95347.3746.70-23,271-0.06%
2019/04/08246.0000.0045.8523,2310.06%
2019/04/0300.00245.7345.60-23,397-0.06%
2019/04/02646.0800.0045.8063,4480.17%
2019/04/01244.9000.0044.4523,3970.06%
2019/03/29244.1000.0044.5523,3730.06%
2019/03/28144.4000.0044.2013,4230.03%
2019/03/27144.1000.0044.0013,4370.03%
2019/03/2600.00144.4044.10-13,439-0.03%
2019/03/25344.5500.0044.1033,4340.09%
2019/03/2200.00246.1045.80-23,436-0.06%
2019/03/21145.9000.0045.8013,4190.03%
2019/03/2000.00146.9546.25-13,405-0.03%
2019/03/1900.00146.5046.40-13,401-0.03%
2019/03/15144.45144.2544.8503,3550.00%
2019/03/14144.0000.0044.0013,3650.03%
2019/03/13144.70144.7544.6503,3990.00%
2019/03/12144.10244.1043.80-13,412-0.03%
2019/03/11243.90144.4043.7513,4580.03%
2019/03/08043.9000.0043.8003,5250.00%
2019/03/05244.8500.0044.8523,7080.05%
2019/03/04445.6800.0044.9043,8540.10%
2019/02/27245.85246.0045.9503,8740.00%
2019/02/26148.90948.8148.00-83,834-0.21%
2019/02/2500.002247.8047.85-223,907-0.56%
2019/02/21448.20648.1648.65-24,044-0.05%
2019/02/203550.19250.9548.30334,0410.82%
2019/02/19547.18748.4148.85-23,713-0.05%
2019/02/18144.20144.2044.4503,5640.00%
2019/02/14144.1000.0043.7013,5120.03%
2019/02/11142.8000.0043.7013,4450.03%
2019/01/252043.901143.9544.1093,5740.25%
2019/01/241643.80643.7543.65103,5900.28%
2019/01/23144.15143.1543.1503,6340.00%
2019/01/2200.00143.3543.35-13,669-0.03%
2019/01/211044.04743.9844.5033,7570.08%
2019/01/17342.95442.4342.25-13,816-0.03%
2019/01/1600.00543.4143.00-53,925-0.13%
2019/01/15243.13143.5043.2013,9270.03%
2019/01/1400.00543.2443.30-53,847-0.13%
2019/01/11842.49942.7941.75-13,839-0.03%
2019/01/10542.1500.0041.6053,8100.13%
2019/01/0900.00241.7842.00-23,830-0.05%
2019/01/08141.4000.0041.1013,8390.03%
2019/01/07240.10340.5340.10-13,844-0.03%
2019/01/041239.32639.1739.1063,8940.15%
2019/01/03341.001742.1440.65-143,914-0.36%
2019/01/0200.00143.9042.60-13,940-0.03%
2018/12/28241.75142.5542.3013,9550.03%
2018/12/261844.09443.7641.00144,0450.35%
2018/12/25941.721641.8842.25-73,913-0.18%
2018/12/24539.56540.6741.2003,8750.00%
2018/12/21239.3500.0039.1023,8970.05%
2018/12/18240.5500.0040.3023,9140.05%
2018/12/14440.45640.3340.45-24,155-0.05%
2018/12/1100.00140.0040.65-14,169-0.02%
2018/12/0600.00140.3039.50-14,326-0.02%
2018/12/0500.00140.9040.85-14,361-0.02%
2018/12/04542.45741.8441.80-24,542-0.04%
2018/12/0300.00241.7342.00-24,711-0.04%
2018/11/2900.00142.0041.00-14,804-0.02%
2018/11/2800.00139.3040.15-15,009-0.02%
2018/11/27638.051138.2339.10-55,358-0.09%
2018/11/2600.001137.0137.00-115,392-0.20%
2018/11/221736.8600.0036.10175,4140.31%
2018/11/21136.35135.6036.9505,3080.00%
2018/11/1900.00137.2537.25-15,169-0.02%
2018/11/15333.00333.2533.2505,1520.00%
2018/11/13432.15132.3032.9035,2030.06%
2018/11/12133.0000.0032.6015,2320.02%
2018/11/0800.00334.0033.20-35,324-0.06%
2018/11/07133.0500.0033.4015,3640.02%
2018/11/06132.00233.6532.00-15,405-0.02%
2018/11/05533.60533.0033.7005,3940.00%
2018/11/0200.00134.2033.75-15,406-0.02%
2018/11/0100.001032.8532.80-105,375-0.19%
2018/10/311731.70631.8632.00115,3310.21%
2018/10/30630.31530.4030.4015,2740.02%
2018/10/29229.6500.0029.6025,2260.04%
2018/10/25132.4000.0032.4015,0230.02%
2018/10/24337.5500.0036.0035,0140.06%
2018/10/23140.0000.0039.0014,9680.02%
2018/10/22141.1000.0041.1014,9500.02%
2018/10/1900.00140.7040.80-14,962-0.02%
2018/10/1800.00142.1542.30-14,942-0.02%
2018/10/1700.001641.5341.65-164,936-0.32%
2018/10/16541.25641.4141.40-14,941-0.02%
2018/10/15240.68640.7340.65-45,011-0.08%
2018/10/1200.00239.4539.60-25,006-0.04%
2018/10/09143.7000.0043.0014,9700.02%
2018/10/08145.50245.5045.70-14,961-0.02%
2018/10/03553.3000.0050.5054,8790.10%
2018/09/28354.77156.0054.5024,8410.04%
2018/09/27155.20256.6055.20-14,844-0.02%
2018/09/20166.10166.0060.2004,7310.00%
2018/09/19167.50367.5766.80-24,615-0.04%
2018/09/1700.00566.9067.90-54,587-0.11%
2018/09/1400.00365.1365.60-34,546-0.07%
2018/09/13264.6500.0064.3024,5250.04%
2018/09/12464.931.167.5464.702.94,4940.06%
2018/09/11267.5000.0068.4024,3840.05%
2018/09/10566.96768.2970.50-24,312-0.05%
2018/09/06368.2000.0067.8033,9890.08%
2018/09/05569.002268.1168.50-173,943-0.43%
2018/09/042069.30170.8067.50193,7970.50%
2018/09/03273.85172.0069.5013,5280.03%
2018/08/311168.10968.3471.6023,1040.06%
2018/08/301064.601064.3065.1002,9520.00%
2018/08/2800.001262.9762.00-122,993-0.40%
2018/08/270.163.5000.0063.800.12,9920.00%
2018/08/2300.00164.0064.20-13,006-0.03%
2018/08/22163.30263.5063.00-12,979-0.03%
2018/08/201061.0000.0063.00102,9820.34%
2018/08/1700.00262.1062.00-23,034-0.07%
2018/08/1500.001061.0061.00-102,975-0.34%
2018/08/14259.8000.0061.0022,9340.07%
2018/08/1300.00457.6060.10-42,889-0.14%
2018/08/091059.20159.7059.1092,8200.32%
2018/08/0800.001061.5061.50-102,780-0.36%
2018/08/031059.0000.0058.90102,7770.36%
2018/07/3100.00159.9060.00-12,849-0.04%
2018/07/30562.88462.3061.8012,8720.03%
2018/07/26164.3000.0064.2012,9010.03%
2018/07/25165.3000.0065.0013,0450.03%
2018/07/2300.00166.4066.70-13,327-0.03%
2018/07/20166.60366.6367.30-23,361-0.06%
2018/07/1900.00265.9065.00-23,421-0.06%
2018/07/18266.10466.5066.40-23,464-0.06%
2018/07/1700.00166.5066.50-13,454-0.03%
2018/07/16266.60366.0066.90-13,442-0.03%
2018/07/13966.12167.0067.1083,4600.23%
2018/07/11162.1000.0063.4013,4140.03%
2018/07/10163.30163.5063.4003,4290.00%
2018/07/03161.00160.4060.1003,5970.00%
2018/06/29159.8000.0059.8013,6240.03%
2018/06/2500.00160.9060.70-13,676-0.03%
2018/06/1900.00161.8061.10-13,938-0.03%
2018/06/15162.2000.0062.7014,0540.02%
2018/06/1200.00161.8061.60-14,273-0.02%
2018/06/1100.001362.6362.50-134,307-0.30%
2018/06/06164.0000.0064.0014,7440.02%
2018/06/05165.2000.0064.6014,8210.02%
2018/05/31162.1000.0063.4015,7260.02%
2018/05/2800.001064.2064.00-106,402-0.16%
2018/05/251764.3900.0066.10176,5060.26%
2018/05/18664.10562.5062.5017,1110.01%
2018/05/1500.00266.2565.90-27,680-0.03%
2018/05/14366.90365.2066.5007,9200.00%
2018/05/09566.30566.4066.3008,4020.00%
2018/05/08567.40566.5267.4008,6990.00%
2018/05/0400.00267.1066.50-29,589-0.02%
2018/05/03265.8500.0068.40210,1510.02%
2018/05/021167.941166.7166.60010,8750.00%
2018/04/30268.00163.7067.00111,0820.01%
2018/04/27257.50459.7562.00-210,952-0.02%
2018/04/2600.00260.2059.70-210,891-0.02%
2018/04/25660.27563.8060.00110,9220.01%
2018/04/24965.27867.5665.10110,9060.01%
2018/04/1900.00168.1068.80-111,216-0.01%
2018/04/16166.5000.0066.80111,2510.01%
2018/04/12066.0000.0066.00011,3980.00%
2018/04/10371.4000.0070.00311,2760.03%
2018/04/0300.00169.5070.10-111,266-0.01%
2018/03/31169.4000.0069.40111,2500.01%
2018/03/2900.00469.2069.40-411,386-0.04%
2018/03/26270.9500.0069.50211,4010.02%
2018/03/23669.88270.4571.00411,4320.03%
2018/03/22172.7000.0072.00111,5690.01%
2018/03/21174.8000.0073.50111,5170.01%
2018/03/20274.80374.2074.00-111,444-0.01%
2018/03/192273.432873.8173.80-611,444-0.05%
2018/03/16172.0000.0071.70111,4050.01%
2018/03/15172.3000.0073.00111,4640.01%
2018/03/14671.97272.7072.60411,4860.03%
2018/03/131671.351871.7573.20-211,526-0.02%
2018/03/121169.74669.5269.10511,5020.04%
2018/03/09871.64572.1071.00311,6400.03%
2018/03/08774.44875.4174.60-111,780-0.01%
2018/03/072176.441173.8973.801011,6760.09%
2018/03/061978.331578.0777.50411,7160.03%
2018/03/05473.052073.7475.40-1611,460-0.14%
2018/03/021168.201467.8968.60-311,349-0.03%
2018/03/01966.80766.7066.70211,3920.02%
2018/02/271166.65868.1367.90311,5720.03%
2018/02/26966.8800.0066.20911,4450.08%
2018/02/23469.8000.0068.60411,3460.04%
2018/02/22669.40569.0868.80111,3220.01%
2018/02/21370.27470.9571.10-111,333-0.01%
2018/02/12567.36366.8066.20211,2110.02%
2018/02/09269.7500.0068.20211,2390.02%
2018/02/08771.76570.3069.10211,1500.02%
2018/02/07271.75274.2074.90010,9860.00%
2018/02/06270.5000.0068.10210,9530.02%
2018/02/05574.22175.0074.00410,8520.04%
2018/02/02179.5000.0078.10110,7630.01%
2018/02/01181.80581.0877.90-410,709-0.04%
2018/01/31578.34578.9681.80010,6600.00%
2018/01/30681.30279.8079.80410,6230.04%
2018/01/291980.802480.4882.80-510,536-0.05%
2018/01/26871.89674.2375.9029,8240.02%
2018/01/251771.712870.2369.00-119,269-0.12%
2018/01/242365.281167.3868.30128,5040.14%
2018/01/22262.9000.0063.5028,1430.02%
2018/01/1900.00162.3061.70-18,102-0.01%
2018/01/18163.002763.9863.50-268,028-0.32%
2018/01/1700.00164.0062.70-17,988-0.01%
2018/01/16562.101062.0063.50-57,915-0.06%
2018/01/15159.10759.7460.80-67,863-0.08%
2018/01/12456.4500.0057.2047,8650.05%
2018/01/11255.6000.0054.7027,8530.03%
2018/01/10157.10155.9056.0007,7980.00%
2018/01/09260.1500.0058.3027,7370.03%
2018/01/08159.90160.0060.0007,6530.00%
2018/01/04159.6000.0059.7017,5310.01%
2018/01/02155.50156.5057.3007,4430.00%
川普焦慮再起 台股獨垂淚，選前蹲 選後跳 鎖定產業趨勢：技嘉、保瑞、鴻海、台積電、創意、智原、聯發科、00937BAnue鉅亨－25天前
...詳全文
美國科技超級財報週 重點看什麼? 選舉前內資退場觀望 鎖定產業趨勢：技嘉、台達電、鴻海、台積電、創意、智原、聯發科、00937BAnue鉅亨－26天前
...詳全文
量縮整理 下週精彩，選前震盪 選後行情不悲觀 : 技嘉、台達電、鴻海、大立光、創意、智原、聯發科、00937BAnue鉅亨－29天前
...詳全文
智原 相關文章