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

美時

(1795)
可現股當沖
  • 股價
    306.0
  • 漲跌
    ▼4.0
  • 漲幅
    -1.29%
  • 成交量
    9,905
  • 產業
    上市 生技醫療類股
  • 596人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
美時 (1795)籌碼相關-群益金鼎-海山 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。

群益金鼎-海山 券商分點個股進出

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
2024/03/283310.001314.00306.0026,4360.03%
2024/03/2710309.2513.2308.18310.00-3.26,315-0.05%
2024/03/260.2295.001298.00293.00-0.85,985-0.01%
2024/03/255299.9012.1299.26294.50-7.15,987-0.12%
2024/03/221283.000.2280.00288.500.85,7880.01%
2024/03/200.1278.001277.50276.50-0.95,825-0.02%
2024/03/192274.002274.25275.5005,8110.00%
2024/03/181270.001274.50271.0005,8940.00%
2024/03/152267.002.8269.38271.50-0.85,928-0.01%
2024/03/142272.003271.00270.00-15,896-0.02%
2024/03/132269.501268.00266.5015,9390.02%
2024/03/1200.001.1276.35274.00-1.16,023-0.02%
2024/03/113273.670.1275.00273.502.96,0700.05%
2024/03/061298.0000.00289.0016,5810.02%
2024/03/051295.002.2296.54294.50-1.26,582-0.02%
2024/03/042.1292.903292.33291.50-0.96,550-0.01%
2024/03/012.1288.0900.00289.502.16,6060.03%
2024/02/293.1290.502294.75289.501.16,8500.02%
2024/02/274296.387299.14296.00-36,802-0.04%
2024/02/262284.007.1283.73293.50-5.16,616-0.08%
2024/02/222274.2500.00273.0026,5230.03%
2024/02/211280.503280.00276.50-26,639-0.03%
2024/02/194278.1300.00275.0046,8360.06%
2024/02/1600.001277.00277.00-16,991-0.01%
2024/02/151271.5000.00273.0017,0300.01%
2024/02/020.1277.501274.50274.50-17,221-0.01%
2024/02/011.1285.761285.00282.000.17,2310.00%
2024/01/311278.501280.50279.5007,2110.00%
2024/01/302276.751.2277.17271.000.87,2700.01%
2024/01/2900.003275.50277.00-37,243-0.04%
2024/01/261.2275.751273.50273.500.27,3270.00%
2024/01/2400.002279.75278.00-27,471-0.03%
2024/01/233275.171274.50276.5027,5560.03%
2024/01/2211282.4100.00282.50117,5860.14%
2024/01/174294.1300.00288.5048,0520.05%
2024/01/161.1301.863301.67303.00-1.98,078-0.02%
2024/01/154292.2510294.90296.50-67,934-0.08%
2024/01/121285.001284.50282.5007,7150.00%
2024/01/118285.441285.00281.5077,7460.09%
2024/01/1000.001290.00290.00-17,653-0.01%
2024/01/0900.001.2281.42288.00-1.27,613-0.02%
2024/01/081289.002285.00284.50-17,572-0.01%
2024/01/053280.179.1280.25285.00-6.17,456-0.08%
2024/01/031281.001278.50270.5007,2520.00%
2024/01/021277.502275.75275.50-17,146-0.01%
2023/12/291273.004271.75272.00-37,086-0.04%
2023/12/281271.001266.50264.0007,0110.00%
2023/12/2700.001265.00269.50-16,981-0.01%
2023/12/252262.501263.37260.0016,9550.01%
2023/12/2200.002266.00267.00-26,893-0.03%
2023/12/212269.252269.25268.5006,8900.00%
2023/12/203278.171274.00273.5026,8610.03%
2023/12/191269.131272.00273.5006,7790.00%
2023/12/182276.253275.33272.50-16,815-0.01%
2023/12/153272.5012273.50274.00-96,831-0.13%
2023/12/142270.501270.00268.5016,7920.01%
2023/12/1317264.880269.00264.50176,7640.25%
2023/12/122277.712274.00274.0006,7070.00%
2023/12/111273.001274.00274.5006,6530.00%
2023/12/081275.503273.50272.00-26,615-0.03%
2023/12/076.2275.097.1276.84274.00-0.96,627-0.01%
2023/12/064271.631272.02270.0036,5210.05%
2023/12/054273.134273.50272.0006,4870.00%
2023/12/044275.0014278.29277.00-106,286-0.16%
2023/12/016268.336.2266.65267.50-0.26,0850.00%
2023/11/302.1259.9500.00258.502.15,8390.04%
2023/11/293.2257.978259.13261.00-4.85,805-0.08%
2023/11/283256.834257.63258.00-15,753-0.02%
2023/11/274257.006257.92257.00-25,706-0.04%
2023/11/243.1247.681249.50250.002.15,4660.04%
2023/11/222246.0000.00245.5025,3630.04%
2023/11/211251.002249.25248.00-15,328-0.02%
2023/11/203253.332260.75251.5015,3210.02%
2023/11/174253.382253.75254.0025,2180.04%
2023/11/163254.673254.67253.0005,1680.00%
2023/11/156250.087250.41252.00-15,061-0.02%
2023/11/131236.502236.50233.00-14,992-0.02%
2023/11/105243.984242.50240.5015,2290.02%
2023/11/092239.5000.00236.0025,2200.04%
2023/11/082244.753241.83242.00-15,433-0.02%
2023/11/073250.8300.00243.5035,5840.05%
2023/11/062246.253246.83247.00-15,726-0.02%
2023/11/031250.0000.00244.5015,8280.02%
2023/11/021248.983247.83248.50-25,801-0.03%
2023/11/013253.493254.67251.0005,7570.00%
2023/10/312251.251256.00252.0015,6890.02%
2023/10/304254.872.4254.71252.001.65,7300.03%
2023/10/276249.006252.83254.0005,6190.00%
2023/10/262240.502239.00236.0005,3590.00%
2023/10/255240.903.4240.41240.001.65,2720.03%
2023/10/2412229.3326222.58230.00-145,133-0.27%
2023/10/2314212.003213.83215.00115,1290.21%
2023/10/201210.0000.00208.5015,2540.02%
2023/10/192221.753220.00218.00-15,417-0.02%
2023/10/180.1213.0000.00210.500.15,5660.00%
2023/10/161226.0000.00220.5015,9180.02%
2023/10/121229.501233.00232.5006,0580.00%
2023/10/111238.0000.00232.0016,1830.02%
2023/10/0600.001240.00238.00-16,303-0.02%
2023/09/2600.001238.00235.50-17,184-0.01%
2023/09/2500.001239.00239.50-17,529-0.01%
2023/09/2100.001.1229.13233.50-1.17,937-0.01%
2023/09/203241.3300.00237.5038,1280.04%
2023/09/193250.343251.33249.5008,2560.00%
2023/09/1800.001246.50246.50-18,281-0.01%
2023/09/1500.001246.50246.50-18,385-0.01%
2023/09/1400.001245.00246.50-18,414-0.01%
2023/09/121.1241.5900.00240.001.18,5950.01%
2023/09/111247.501249.00246.0008,6470.00%
2023/09/0800.002243.75246.00-28,758-0.02%
2023/09/071248.0000.00247.5018,7660.01%
2023/09/061251.0000.00250.0018,8200.01%
2023/09/052254.0000.00250.0028,8600.02%
2023/09/041256.0000.00256.0018,9160.01%
2023/09/012256.752.1259.22258.50-0.18,9640.00%
2023/08/3111254.2700.00253.50119,0230.12%
2023/08/301257.021256.50257.0009,2020.00%
2023/08/291.1249.121250.50252.000.19,2100.00%
2023/08/252250.002249.50248.0009,2870.00%
2023/08/243.2253.805252.00249.50-1.89,305-0.02%
2023/08/233250.833256.17249.5009,3040.00%
2023/08/2200.000.1256.00255.00-0.19,4250.00%
2023/08/211.1257.622259.50260.00-19,482-0.01%
2023/08/181261.002259.48254.00-19,590-0.01%
2023/08/173259.682263.50259.5019,7090.01%
2023/08/1610272.439272.17268.0019,7450.01%
2023/08/1515.2261.9916.1262.66263.50-0.910,042-0.01%
2023/08/1415.1246.9216249.06250.00-0.910,398-0.01%
2023/08/112278.7516280.28269.00-1410,493-0.13%
2023/08/1016292.596284.17286.001010,3560.10%
2023/08/0910289.507288.41292.00310,2870.03%
2023/08/083280.830280.67280.50310,4170.03%
2023/08/072287.251.6289.18285.500.410,7170.00%
2023/08/041285.502287.75289.50-110,779-0.01%
2023/08/024286.883.3297.58285.500.710,8400.01%
2023/08/011291.002292.99293.00-110,808-0.01%
2023/07/311283.000.2284.50286.500.810,8380.01%
2023/07/282290.000291.50286.00211,1030.02%
2023/07/271293.004.3293.29291.50-3.311,155-0.03%
2023/07/267295.513.1304.69291.003.911,3270.03%
2023/07/253299.662.3301.02301.000.711,2010.01%
2023/07/242302.7511301.59302.00-911,079-0.08%
2023/07/218.7295.058296.00291.000.710,9410.01%
2023/07/2017292.0015286.80287.00210,8680.02%
2023/07/193295.675294.10292.00-210,780-0.02%
2023/07/186288.176283.75283.00010,7180.00%
2023/07/173285.334285.75288.50-110,907-0.01%
2023/07/144276.134.1278.39277.50010,9370.00%
2023/07/133285.493286.83280.00010,8460.00%
2023/07/125290.404290.75290.00110,7480.01%
2023/07/112282.751287.00283.00110,6280.01%
2023/07/1000.001287.50285.00-110,638-0.01%
2023/07/072287.2500.00284.50210,6010.02%
2023/07/0634.1297.3331290.27290.003.110,5500.03%
2023/07/051.3297.752.6305.52294.50-1.310,508-0.01%
2023/07/049301.175300.10297.00410,6840.04%
2023/07/0312.4301.531305.00299.0011.410,8150.11%
2023/06/303.3336.473340.83325.500.310,5530.00%
2023/06/2912340.3311342.45338.50110,5810.01%
2023/06/288331.8110334.75333.50-210,466-0.02%
2023/06/275325.2015.2324.34329.00-10.210,336-0.10%
2023/06/263306.001307.00311.50210,2100.02%
2023/06/217.3312.082309.75308.005.310,2620.05%
2023/06/204.2323.483326.67320.001.210,1860.01%
2023/06/194323.882328.50324.00210,1760.02%
2023/06/167326.934326.25323.00310,1800.03%
2023/06/152325.0010323.50330.00-810,090-0.08%
2023/06/145316.005315.81314.00010,0050.00%
2023/06/132312.7500.00311.50210,0160.02%
2023/06/122.3317.5400.00314.002.310,1060.02%
2023/06/091319.002315.75319.00-110,155-0.01%
2023/06/082.1315.073315.17311.00-110,193-0.01%
2023/06/072.3317.572319.75322.000.310,2910.00%
2023/06/063316.503319.00315.50010,2900.00%
2023/06/0513328.236332.33315.50710,4430.07%
2023/06/0200.006321.08320.50-610,354-0.06%
2023/06/013325.001320.00320.00210,3950.02%
2023/05/311.1331.863330.17327.00-1.910,410-0.02%
2023/05/294325.883329.83330.50110,4510.01%
2023/05/2611334.864329.00327.00710,5010.07%
2023/05/252.1333.766331.92331.00-3.910,435-0.04%
2023/05/2412334.3318332.31334.50-610,597-0.06%
2023/05/2322337.8412.6337.46342.009.510,5540.09%
2023/05/227.1337.263332.00332.004.110,6230.04%
2023/05/1916.4343.3220.1340.03343.50-3.710,942-0.03%
2023/05/1810.1324.1412.7330.22339.00-2.610,548-0.02%
2023/05/1711290.8622292.52308.50-1110,167-0.11%
2023/05/163278.502279.50280.50110,0440.01%
2023/05/1518.2283.8016284.53275.502.210,5050.02%
2023/05/1233.6290.7932293.08289.001.610,5600.02%
2023/05/1133.6290.7932293.08283.501.610,6080.02%
2023/05/1014279.3612280.88285.00210,5570.02%
2023/05/092283.252281.75279.00011,2020.00%
2023/05/088284.005284.20287.00311,4950.03%
2023/05/053280.832281.25281.50111,5770.01%
2023/05/047281.5014280.32279.00-711,585-0.06%
2023/05/039275.896.1275.02272.502.911,3220.03%
2023/05/0211272.5016273.22278.00-511,293-0.04%
2023/04/281259.0000.00259.50111,1630.01%
2023/04/2613254.4214251.82254.00-111,495-0.01%
2023/04/256260.175256.00254.50111,5330.01%
2023/04/247256.146257.67260.50111,5710.01%
2023/04/219258.5018257.08250.00-911,703-0.08%
2023/04/2010273.3511.1276.00265.00-1.111,657-0.01%
2023/04/1912265.1711269.18269.00111,5320.01%
2023/04/182266.504267.63265.50-211,483-0.02%
2023/04/173.1264.6800.00262.003.111,5310.03%
2023/04/141265.5000.00265.00111,6540.01%
2023/04/1310271.4011270.86267.00-111,820-0.01%
2023/04/125271.509270.61267.50-412,000-0.03%
2023/04/111.1265.8600.00265.501.112,2630.01%
2023/04/104268.882276.75265.50212,3650.02%
2023/04/0749273.9149273.97273.00012,4930.00%
2023/04/0611268.0518.2265.18269.50-7.212,364-0.06%
2023/03/317.1252.921251.00251.006.112,2230.05%
2023/03/303257.172261.00257.50112,3420.01%
2023/03/291252.003253.17258.00-212,279-0.02%
2023/03/2837.2254.7434256.40246.003.212,2970.03%
2023/03/2750.2253.6142254.96252.008.212,2630.07%
2023/03/244252.387251.00252.50-312,406-0.02%
2023/03/231245.503245.33244.00-212,539-0.02%
2023/03/224.1244.881243.50243.503.112,5260.02%
2023/03/211249.5100.00243.50112,4770.01%
2023/03/200.1250.001249.00248.50-112,412-0.01%
2023/03/172246.253248.83247.50-112,389-0.01%
2023/03/166.1247.712.1245.93245.50412,3330.03%
2023/03/155254.606254.58254.50-112,230-0.01%
2023/03/141247.001256.50248.00012,1640.00%
2023/03/132253.252251.50250.00012,1170.00%
2023/03/109.3260.488263.75255.001.312,0410.01%
2023/03/093272.001270.00270.00211,8960.02%
2023/03/0820.2277.2918280.22271.502.211,8780.02%
2023/03/076281.506285.08277.50011,7020.00%
2023/03/065280.703283.33285.00212,1450.02%
2023/03/038284.006.1282.39278.501.913,1110.01%
2023/03/023283.338284.13283.50-513,927-0.04%
2023/03/013282.176280.42278.50-314,737-0.02%
2023/02/245.1282.176280.75281.00-0.915,311-0.01%
2023/02/236283.834283.50285.00215,6790.01%
2023/02/2219.1285.2313280.08276.506.116,3510.04%
2023/02/2113282.0013.1282.46287.00-0.116,5170.00%
2023/02/2015289.1711289.77284.50416,8690.02%
2023/02/176.1294.9213.1293.11294.50-7.116,801-0.04%
2023/02/168.1280.3713278.85284.00-4.916,713-0.03%
2023/02/153271.504272.50272.50-117,036-0.01%
2023/02/1413271.047269.79267.50617,1590.03%
2023/02/1314284.9312286.21277.50216,9330.01%
2023/02/109280.8310281.85277.50-116,509-0.01%
2023/02/0927285.8317286.85276.001016,2980.06%
2023/02/0810282.757.1283.56284.00316,1060.02%
2023/02/0722.1281.3726279.96281.00-415,899-0.02%
2023/02/0611261.098268.18273.50315,2670.02%
2023/02/032252.481254.00249.00114,9870.01%
2023/02/021243.503247.33247.00-214,905-0.01%
2023/02/0100.001237.50237.50-114,915-0.01%
2023/01/311238.501240.00238.00015,0270.00%
2023/01/301245.001246.50237.50015,0900.00%
2023/01/175244.304244.13243.50115,1390.01%
2023/01/165238.004237.00244.00115,0330.01%
2023/01/134229.254228.88230.00014,9720.00%
2023/01/1244229.2842230.19230.50215,0790.01%
2023/01/114248.254250.50240.50015,0220.00%
2023/01/091251.5011247.64249.00-1015,190-0.07%
2023/01/062243.752242.00240.50015,4120.00%
2023/01/054246.882248.50239.50215,7640.01%
2023/01/043252.174245.38243.50-116,017-0.01%
2023/01/035250.1014250.46250.50-916,305-0.06%
2022/12/3022246.6613.3246.64246.008.716,4330.05%
2022/12/298.3244.8912247.92250.00-3.716,415-0.02%
2022/12/283237.834238.25238.50-116,430-0.01%
2022/12/276235.338236.13237.50-216,705-0.01%
2022/12/264237.503240.33240.50116,7190.01%
2022/12/235232.802229.50232.00316,7190.02%
2022/12/224228.255227.00231.50-116,890-0.01%
2022/12/215233.907232.86228.50-216,922-0.01%
2022/12/201230.007230.14225.50-617,186-0.03%
2022/12/194238.5000.00237.00417,3080.02%
2022/12/167242.645240.00234.50217,5390.01%
2022/12/153243.671240.50241.00217,7890.01%
2022/12/1300.001258.00251.50-118,254-0.01%
2022/12/121252.0000.00252.00118,5080.01%
2022/12/071253.9300.00244.00119,3740.01%
2022/12/062255.500.3269.00249.501.819,5960.01%
2022/12/050.3258.401255.00269.50-0.819,9190.00%
2022/12/0200.000.1247.50245.50-0.120,0450.00%
2022/12/010.1248.251.1251.14246.50-120,3150.00%
2022/11/300.1240.0000.00244.000.120,7950.00%
2022/11/2900.001238.00233.50-121,0460.00%
2022/11/2842241.0043.4243.00246.50-1.421,276-0.01%
2022/11/2544.4247.8244.6248.09245.50-0.220,8800.00%
2022/11/2441.6222.8341.2224.86239.000.420,1890.00%
2022/11/2338.2205.9938206.22217.500.219,4650.00%
2022/11/2236195.1937196.35198.00-118,795-0.01%
2022/11/2119190.6118191.42192.00118,7660.01%
2022/11/189182.5014182.61187.00-518,572-0.03%
2022/11/1710175.1015175.47174.00-518,131-0.03%
2022/11/1612173.638176.44170.00418,0630.02%
2022/11/1510172.1510170.50169.00018,1020.00%
2022/11/1417170.3213171.31171.00418,6520.02%
2022/11/111162.0012167.88171.50-1118,760-0.06%
2022/11/107160.937160.79156.00019,1330.00%
2022/11/091163.001162.00162.50019,2300.00%
2022/11/083162.503161.00159.50019,2610.00%
2022/11/045159.603158.33159.00219,2780.01%
2022/11/033160.173162.33163.00019,2640.00%
2022/11/022159.003159.83160.00-119,215-0.01%
2022/11/015157.505157.40158.50019,1810.00%
2022/10/315155.307154.71154.50-219,107-0.01%
2022/10/281151.502151.00151.00-119,040-0.01%
2022/10/274147.135148.40149.50-118,960-0.01%
2022/10/265142.805142.60143.00018,8820.00%
2022/10/252143.003143.17143.00-118,760-0.01%
2022/10/243151.172149.25147.50118,6730.01%
2022/10/215151.604149.50146.50118,6720.01%
2022/10/206148.586149.50155.00018,7030.00%
2022/10/192153.503153.33153.00-118,786-0.01%
2022/10/1811151.7312151.88153.00-119,182-0.01%
2022/10/173146.834144.75148.50-119,289-0.01%
2022/10/1411153.5512154.92153.00-119,110-0.01%
2022/10/139155.225152.70148.50418,7900.02%
2022/10/125163.604162.50161.50118,4890.01%
2022/10/116164.507163.07159.50-118,286-0.01%
2022/10/075.1171.284.1169.46168.00118,0300.01%
2022/10/064169.884.1170.60172.00-0.117,8760.00%
2022/10/056169.337.2170.64170.50-1.217,793-0.01%
2022/10/0441167.9143166.57167.00-217,617-0.01%
2022/10/0317158.6513157.88157.50417,5900.02%
2022/09/302.1155.714160.50162.50-217,688-0.01%
2022/09/294160.006159.75158.00-217,667-0.01%
2022/09/285158.903162.00154.00217,4940.01%
2022/09/2711159.3612157.42166.00-117,482-0.01%
2022/09/266.1166.747165.21162.00-117,307-0.01%
2022/09/235.1170.073168.83166.002.117,3140.01%
2022/09/2218.1173.7121172.19174.00-2.917,473-0.02%
2022/09/2112.2168.755169.30169.007.217,5660.04%
2022/09/2012169.5420.3169.83173.50-8.317,686-0.05%
2022/09/1910166.255164.20163.00517,5830.03%
2022/09/166.3169.038168.75171.00-1.717,573-0.01%
2022/09/1512170.925170.70168.00717,6210.04%
2022/09/1413.1165.8215165.90170.00-1.917,559-0.01%
2022/09/135164.106164.08165.00-117,429-0.01%
2022/09/127160.5711162.32164.00-417,644-0.02%
2022/09/085152.703152.50154.00217,7650.01%
2022/09/074154.254153.13151.50017,8250.00%
2022/09/066159.005159.90154.00117,9540.01%
2022/09/058174.137171.79166.50117,6910.01%
2022/09/0211174.957175.86170.00417,7380.02%
2022/09/015173.7014170.75169.00-917,737-0.05%
2022/08/317176.796178.58173.50118,0900.01%
2022/08/304172.503173.83174.00118,3610.01%
2022/08/2925172.7019171.00169.50618,3990.03%
2022/08/2656183.5954182.06176.00218,1890.01%
2022/08/254174.884175.50175.50017,5910.00%
2022/08/2411177.279175.61174.00217,3250.01%
2022/08/239177.2210177.85176.00-116,999-0.01%
2022/08/2235187.3931185.11180.00416,6810.02%
2022/08/1917187.3519186.47184.50-216,210-0.01%
2022/08/1818177.5623181.33184.50-515,635-0.03%
2022/08/1739165.7940163.79168.00-115,227-0.01%
2022/08/1611153.6414157.29161.50-314,415-0.02%
2022/08/154145.004144.25147.00014,1360.00%
2022/08/119145.117143.43143.00214,6310.01%
2022/08/108145.6911144.36148.00-314,709-0.02%
2022/08/095143.504141.88141.50114,6850.01%
2022/08/087142.508143.31143.00-114,700-0.01%
2022/08/056139.176.2139.97142.00-0.214,6830.00%
2022/08/043132.834135.13135.00-114,680-0.01%
2022/08/032133.005134.50133.50-314,638-0.02%
2022/08/021138.504139.38133.00-314,641-0.02%
2022/08/010.1140.0000.00138.000.114,5640.00%
2022/07/292.1141.982143.50141.500.114,5750.00%
2022/07/287143.647143.57141.50014,5500.00%
2022/07/278141.945142.50141.50314,5040.02%
2022/07/263147.335144.80142.00-214,371-0.01%
2022/07/2516149.1319148.66149.50-314,073-0.02%
2022/07/228139.509141.22144.50-113,539-0.01%
2022/07/215132.602133.00135.00313,2430.02%
2022/07/204131.6312131.83130.00-813,233-0.06%
2022/07/1913131.544132.75130.00913,2900.07%
2022/07/185130.004130.88130.00113,2420.01%
2022/07/153133.172133.75131.00113,1650.01%
2022/07/147137.214136.38137.00313,0570.02%
2022/07/133140.336140.75139.50-313,098-0.02%
2022/07/127135.365134.50135.00213,1020.02%
2022/07/116135.427137.71139.00-113,132-0.01%
2022/07/0814142.9310144.75135.00412,8780.03%
2022/07/077143.0015140.80146.00-812,717-0.06%
2022/07/063145.672146.00143.50112,5980.01%
2022/07/0512141.2111142.05148.00112,5480.01%
2022/07/043138.002.1137.94141.500.912,5050.01%
2022/07/018147.2511146.14142.50-312,654-0.02%
2022/06/3023.1154.2420154.85153.503.112,4490.02%
2022/06/2913156.0816156.38157.50-312,114-0.02%
2022/06/2810152.108150.63148.50211,8460.02%
2022/06/2711147.6813149.04151.50-211,681-0.02%
2022/06/244142.502144.00145.00212,0690.02%
2022/06/239142.674141.00143.50512,2140.04%
2022/06/2212143.6213141.46138.00-112,641-0.01%
2022/06/2110142.9510143.85146.00012,6010.00%
2022/06/2024144.6722143.52139.00212,5690.02%
2022/06/1716141.5917142.47146.50-112,181-0.01%
2022/06/1619140.7423139.30137.00-411,966-0.03%
2022/06/1523139.2821140.14140.00212,0540.02%
2022/06/145137.4013137.73136.50-811,769-0.07%
2022/06/1311144.3215144.03143.00-411,547-0.03%
2022/06/107148.438.1150.19152.00-1.111,272-0.01%
2022/06/0920145.8323146.61145.50-311,067-0.03%
2022/06/0830141.0026141.00145.50410,6030.04%
2022/06/0714131.5722132.39139.50-810,082-0.08%
2022/06/0612123.7900.00127.00129,9620.12%
2022/06/0210124.5000.00124.501010,0940.10%
2022/06/0100.001127.50126.00-110,236-0.01%
2022/05/304127.135127.40128.00-110,571-0.01%
2022/05/2700.005128.00126.50-510,969-0.05%
2022/05/2618132.3112128.79129.00611,2800.05%
2022/05/255131.602132.00131.50311,4440.03%
2022/05/248129.0611127.86127.50-311,693-0.03%
2022/05/2017131.7118130.36129.50-111,628-0.01%
2022/05/1917127.9417128.59131.50011,4300.00%
2022/05/185126.3015123.43129.00-1010,988-0.09%
2022/05/1710117.7510118.25117.50010,8080.00%
2022/05/1639119.1839120.47119.00010,6990.00%
2022/05/121117.501115.50111.00010,5500.00%
2022/05/0500.003118.50119.00-310,353-0.03%
2022/05/042116.501115.50115.50110,3220.01%
2022/05/032119.252119.75119.00010,2840.00%
2022/04/291116.5000.00116.50110,2210.01%
2022/04/281114.501115.50115.00010,2230.00%
2022/04/274116.003117.67116.50110,1920.01%
2022/04/2600.001117.50115.50-110,112-0.01%
2022/04/252118.501127.50118.00110,0210.01%
2022/04/225132.1000.00131.0059,8960.05%
2022/04/216131.177132.00134.50-19,825-0.01%
2022/04/194134.137133.36133.50-39,682-0.03%
2022/04/185128.406131.42132.50-19,489-0.01%
2022/04/151.1132.4100.00126.501.19,3010.01%
2022/04/142127.505128.70130.00-39,135-0.03%
2022/04/134126.884128.50129.5009,0040.00%
2022/04/128123.005123.50123.5038,8480.03%
2022/04/111122.503124.33124.50-28,762-0.02%
2022/04/082129.003129.33129.00-18,652-0.01%
2022/04/0714135.1116132.03128.50-28,453-0.02%
2022/04/061132.5000.00132.0018,0850.01%
2022/04/017132.0714132.25130.50-77,998-0.09%
2022/03/3123131.6121.1133.02135.501.97,8250.02%
2022/03/3023135.5723135.59133.5007,5270.00%
2022/03/2921131.9330.1133.74133.00-9.17,236-0.13%
2022/03/2815126.6313126.38125.0026,5970.03%
2022/03/2529124.7241.3124.50124.50-12.36,204-0.20%
2022/03/249114.7829115.57121.00-205,562-0.36%
2022/03/2340113.00222112.11112.00-1825,364-3.39% 大賣/鉅額交易
2022/03/222114.751117.50117.5015,2080.02%
2022/03/213117.004118.00117.00-15,168-0.02%
2022/03/1820111.236112.50114.00144,9360.28%
2022/03/171106.001102.50108.5004,6910.00%
2022/03/16199.5000.0099.0014,5740.02%
2022/03/151101.501101.5099.7004,5670.00%
2022/03/144699.65298.30101.50444,5440.97%
2022/03/1163102.5700.00102.50634,5851.37%
2022/03/105105.907106.93107.00-24,523-0.04%
2022/03/0969103.831103.50103.00684,4141.54%
2022/03/087105.5717106.15101.50-104,505-0.22%
2022/03/0700.0013106.38106.00-134,375-0.30%
2022/03/045.1115.782117.25112.503.14,2280.07%
2022/03/0313117.819115.33115.5044,1090.10%
2022/03/0228119.2929119.91118.00-13,932-0.03%
2022/03/0146111.4319112.00114.00273,6150.75%
2022/02/257.1110.0711.2111.58111.50-4.23,327-0.12%
2022/02/2439.4101.458102.81103.0031.43,0341.03%
2022/02/2300.008100.73102.50-82,740-0.29%
2022/02/221093.141293.4493.40-22,852-0.07%
2022/02/21391.7000.0092.5032,9480.10%
2022/02/1700.00391.2090.70-33,021-0.10%
2022/02/16487.5000.0089.5043,0130.13%
2022/02/0800.001.188.9589.60-1.12,971-0.04%
2022/01/20187.5000.0087.7012,9060.03%
2022/01/1400.00186.4087.10-13,022-0.03%
2022/01/120.188.5000.0089.400.13,0170.00%
2022/01/11190.8000.0089.5013,0070.03%
2022/01/07493.0300.0091.5042,9830.13%
2022/01/06395.8300.0095.9032,9450.10%
2022/01/04396.3300.0096.3032,9580.10%
2021/12/2900.00298.1098.00-23,020-0.07%
2021/12/28196.5000.0096.3013,0250.03%
2021/12/22197.70198.4097.8003,1970.00%
2021/12/20195.4000.0095.5013,2880.03%
2021/12/170.296.0000.0095.300.23,2750.01%
2021/12/151100.0000.0098.2013,1920.03%
2021/12/14199.9000.00101.5013,1300.03%
2021/12/09597.1000.0097.2052,9760.17%
2021/12/072.298.36298.6096.300.22,9050.01%
2021/12/021.3103.044105.00102.00-2.72,729-0.10%
2021/12/010.3110.503111.50112.50-2.72,550-0.11%
2021/11/254115.384114.88112.5002,4720.00%
2021/11/241115.001114.50114.5002,3760.00%
2021/11/198118.005114.10114.5032,2410.13%
2021/11/1700.001100.00106.50-11,977-0.05%
2021/11/1600.00196.8097.10-12,005-0.05%
2021/11/1500.00195.3096.30-12,070-0.05%
2021/11/12192.2000.0092.0012,1360.05%
2021/11/10192.7000.0093.2012,2580.04%
2021/11/0900.00194.4094.50-12,294-0.04%
2021/11/05193.6000.0093.7012,3660.04%
2021/11/02196.0000.0095.0012,4190.04%
2021/10/27192.0000.0091.9012,7340.04%
2021/10/26292.10293.4093.0002,7810.00%
2021/10/13199.00298.5597.10-13,867-0.03%
2021/10/12199.901100.50100.0003,9610.00%
2021/10/0800.001100.50100.50-14,075-0.02%
2021/10/07193.70196.3096.5004,1420.00%
2021/10/06395.50192.9092.7024,3100.05%
2021/10/05296.65197.0096.4014,5510.02%
2021/10/011105.5000.00104.0014,5490.02%
2021/09/30299.952101.75108.0004,5370.00%
2021/09/285103.6000.00104.0054,5390.11%
2021/09/2700.001102.00102.00-14,536-0.02%
2021/09/161101.0000.00101.0014,9000.02%
2021/09/152100.252101.00101.0004,8860.00%
2021/09/131101.0000.00101.0014,8850.02%
2021/09/092101.002101.75102.0004,8780.00%
2021/09/0700.001103.50105.00-14,876-0.02%
2021/09/061102.003104.00102.00-24,880-0.04%
2021/09/0300.003106.17105.50-34,963-0.06%
2021/09/026105.581107.00102.5054,9900.10%
2021/08/302107.002104.25105.0005,0090.00%
2021/08/263107.003106.17106.5005,0100.00%
2021/08/2000.001101.00100.50-15,061-0.02%
2021/08/193103.831101.50101.5025,0450.04%
2021/08/183109.173109.67112.5005,0220.00%
2021/08/1700.001116.50113.50-15,009-0.02%
2021/08/165113.505115.00116.5005,1070.00%
2021/08/135123.904124.75122.0015,1510.02%
2021/08/111131.002136.50135.00-15,447-0.02%
2021/08/103137.334136.25137.00-15,518-0.02%
2021/08/091135.0010135.00135.00-95,615-0.16%
2021/08/051134.002136.25138.00-15,609-0.02%
2021/08/045145.607.1148.60141.00-2.15,536-0.04%
2021/08/032.1146.712146.75145.500.15,3430.00%
2021/08/021.1147.431142.50147.500.15,3200.00%
2021/07/301145.0000.00146.5015,2680.02%
2021/07/2900.002148.50150.50-25,211-0.04%
2021/07/282146.0000.00144.0025,1420.04%
2021/07/2600.002151.50153.00-25,012-0.04%
2021/07/233149.503147.33146.0004,9360.00%
2021/07/225148.702153.00152.0034,8410.06%
2021/07/2100.003147.33154.50-34,671-0.06%
2021/07/2010145.859.1144.93140.500.94,4950.02%
2021/07/192137.253143.64147.50-14,184-0.02%
2021/07/162129.752128.52134.5004,0240.00%
2021/07/153.1126.563129.00127.500.13,9250.00%
2021/07/142128.002127.00128.5003,8010.00%
2021/07/135125.904.1127.42127.0013,7170.03%
2021/07/127.1119.339.1119.70122.00-2.13,522-0.06%
2021/07/0900.001.1114.00114.00-1.13,243-0.03%
2021/07/085105.6000.00104.0053,1830.16%
2021/07/071106.000105.00107.5013,1710.03%
2021/07/025102.5000.00102.5053,0470.16%
2021/07/016102.921.1103.59105.004.92,9880.16%
2021/06/30299.452.1100.74101.50-0.12,8780.00%
2021/06/2900.00494.9096.90-42,721-0.15%
2021/06/2800.00190.4090.10-12,584-0.04%
2021/06/23685.60185.6085.3052,5550.20%
2021/06/2200.00385.0384.90-32,556-0.12%
2021/06/212.283.8600.0082.602.22,5610.09%
2021/06/17285.3000.0085.6022,5420.08%
2021/06/16185.60485.2885.30-32,536-0.12%
2021/06/11289.0000.0087.4022,5010.08%
2021/06/10394.20194.0094.2022,4030.08%
2021/06/0900.00191.0090.20-12,353-0.04%
2021/06/040.288.2700.0088.000.22,3180.01%
2021/06/02190.8000.0090.4012,2640.04%
2021/06/01191.1000.0092.3012,2320.04%
2021/05/3100.00493.4093.00-42,198-0.18%
2021/05/28395.30195.5094.9022,1360.09%
2021/05/271496.591396.4296.4012,0810.05%
2021/05/261394.6813.192.6992.20-0.11,9790.00%
2021/05/241492.451492.4192.1001,8650.00%
2021/05/21191.0000.0091.0011,7510.06%
2021/05/20590.86690.2386.00-11,631-0.06%
2021/05/1900.001486.5188.00-141,454-0.96%
2021/05/18383.93983.8283.90-61,327-0.45%
2021/05/1700.001481.6482.50-141,212-1.15%
2021/05/14175.1000.0075.1011,0850.09%
2021/05/03178.8000.0077.7011,0190.10%
2021/04/28281.5000.0081.3021,0270.19%
2021/04/2700.00282.5082.80-21,026-0.19%
2021/04/22180.0000.0079.7011,0190.10%
2021/04/1900.00483.8583.70-41,000-0.40%
2021/04/1200.00782.7182.70-7935-0.75%
2021/04/0900.00180.5081.00-1909-0.11%
2021/04/08181.00381.3781.40-2901-0.22%
2021/04/0700.002079.7280.10-20881-2.27%
2021/03/31177.20278.0077.70-1855-0.12%
2021/03/3000.00377.4076.50-3832-0.36%
2021/03/29676.0200.0076.0068230.73%
2021/03/26475.1000.0074.8048120.49%
2021/03/25175.00376.8075.10-2823-0.24%
2021/03/2400.00875.7375.90-8811-0.99%
2021/03/2300.00173.4073.30-1791-0.13%
2021/03/22372.4300.0072.7037990.38%
2021/03/19473.4500.0073.2047960.50%
2021/03/16173.1000.0073.5018060.12%
2021/03/151.173.8100.0073.901.18030.13%
2021/03/12174.2000.0074.4018020.12%
2021/03/09172.1000.0072.8017900.13%
2021/03/08173.5000.0072.8017920.13%
2021/03/04172.30173.7072.7008250.00%
2021/03/03273.3500.0074.0028210.24%
2021/03/02574.3600.0074.1058160.61%
2021/02/23277.50276.9077.4008950.00%
2021/02/22175.60776.1976.60-6873-0.69%
2021/02/19374.0700.0074.2038610.35%
2021/02/18673.70672.9874.9008630.00%
2021/02/1700.00169.9069.70-1838-0.12%
2021/02/03166.7000.0066.6019090.11%
2021/02/01166.2000.0066.6019230.11%
2021/01/28168.9000.0068.4019250.11%
2021/01/2500.00170.7070.70-1960-0.10%
2021/01/22369.3300.0069.2039500.32%
2021/01/21170.0000.0069.8019420.11%
2021/01/20272.1000.0071.4029310.21%
2021/01/19274.0500.0073.6029190.22%
2021/01/15275.2000.0074.2029320.21%
2021/01/13277.8500.0077.6029180.22%
2021/01/11178.0000.0078.8019110.11%
2021/01/08278.6500.0079.2029070.22%
2021/01/06179.0000.0078.6019110.11%
2021/01/0400.00379.9079.90-3916-0.33%
2020/12/30479.1500.0079.2049250.43%
2020/12/29679.6500.0079.2069240.65%
2020/12/28380.6300.0080.5039220.33%
2020/12/24281.1000.0081.1029400.21%
2020/12/23381.8000.0081.6031,0970.27%
2020/12/22382.4000.0082.0031,1420.26%
2020/12/21283.15184.4083.3011,1910.08%
2020/12/1600.00184.4084.40-11,233-0.08%
2020/12/15282.1000.0082.1021,3030.15%
2020/12/11283.2000.0082.4021,3380.15%
2020/12/10283.7000.0083.8021,3460.15%
2020/12/07183.7000.0083.8011,4260.07%
2020/12/04183.70184.5084.5001,4870.00%
2020/12/0300.00184.5083.80-11,489-0.07%
2020/12/01183.4000.0084.0011,4850.07%
2020/11/30385.70186.7084.7021,4680.14%
2020/11/27185.8000.0085.8011,4560.07%
2020/11/2300.00187.6088.50-11,456-0.07%
2020/11/1600.00384.4084.80-31,444-0.21%
2020/11/13186.60185.0084.6001,4600.00%
2020/11/1200.00386.0385.40-31,455-0.21%
2020/11/09182.9000.0083.3011,4500.07%
2020/11/0400.001283.6682.50-121,473-0.81%
2020/11/02279.8000.0080.0021,4380.14%
2020/10/30180.5000.0080.0011,4420.07%
2020/10/29380.0000.0080.4031,4480.21%
2020/10/28180.7000.0080.8011,4480.07%
2020/10/2600.00382.0381.80-31,453-0.21%
2020/10/2300.001782.8682.70-171,458-1.17%
2020/10/22481.68681.4081.40-21,460-0.14%
2020/10/21681.65181.5081.6051,4910.34%
2020/10/16280.3500.0080.0021,5350.13%
2020/10/15280.4500.0080.3021,5460.13%
2020/10/14181.2000.0080.9011,5750.06%
2020/10/08280.0500.0080.2021,6480.12%
2020/10/07280.4500.0080.5021,6710.12%
2020/10/06281.0000.0080.9021,7090.12%
2020/09/29280.30380.9080.60-11,915-0.05%
2020/09/281581.512384.5081.10-81,913-0.42%
2020/09/25781.69183.1079.8061,7700.34%
2020/09/24685.13583.2884.4011,7480.06%
2020/09/23281.1500.0080.9021,7210.12%
2020/09/22481.9800.0081.8041,7280.23%
2020/09/1800.002285.0685.00-221,740-1.26%
2020/09/1700.00183.7082.80-11,852-0.05%
2020/09/1600.00183.0082.40-11,873-0.05%
2020/09/1500.00182.0082.10-11,890-0.05%
2020/09/1400.00381.8082.10-31,894-0.16%
2020/09/11480.2000.0079.6041,9330.21%
2020/09/10381.6700.0082.7031,9330.16%
2020/09/0900.001383.0882.70-131,931-0.67%
2020/09/0800.00279.4080.60-21,912-0.10%
2020/09/07278.7500.0078.9021,9300.10%
2020/09/04279.45579.7080.00-31,985-0.15%
2020/09/03180.7000.0080.6012,0000.05%
2020/09/02181.1000.0080.8012,0290.05%
2020/08/31280.1500.0080.3022,0810.10%
2020/08/2800.00380.9780.80-32,112-0.14%
2020/08/27280.4500.0080.3022,1370.09%
2020/08/2600.00480.6581.10-42,137-0.19%
2020/08/2500.00378.1378.00-32,112-0.14%
2020/08/24377.2000.0077.5032,1240.14%
2020/08/21777.1000.0077.4072,1370.33%
2020/08/20576.7800.0076.6052,1590.23%
2020/08/19282.65383.2081.70-12,219-0.05%
2020/08/18281.85283.3582.5002,2260.00%
2020/08/17480.33581.6282.00-12,250-0.04%
2020/08/14177.30178.3078.3002,2310.00%
2020/08/1300.00177.8077.70-12,250-0.04%
2020/08/12278.2500.0078.2022,2770.09%
2020/08/11379.77280.7078.3012,3030.04%
2020/08/10178.6000.0078.5012,2880.04%
2020/08/0400.00178.9079.10-12,364-0.04%
2020/08/03178.4000.0078.2012,4140.04%
2020/07/30278.1000.0078.3022,6350.08%
2020/07/29277.85177.7078.0012,7060.04%
2020/07/28178.2000.0076.4012,7330.04%
2020/07/27478.2800.0078.2042,8070.14%
2020/07/24381.3700.0080.5032,7990.11%
2020/07/23482.2800.0082.2042,8170.14%
2020/07/2200.00283.0083.90-22,837-0.07%
2020/07/2100.00282.8082.00-22,831-0.07%
2020/07/20178.2000.0081.4012,8520.04%
2020/07/17780.3700.0079.6072,8560.25%
2020/07/16282.2500.0082.5022,8640.07%
2020/07/15483.48282.6082.5022,9010.07%
2020/07/1400.00185.1084.80-12,912-0.03%
2020/07/13685.6300.0085.4062,9120.21%
2020/07/101284.68585.2684.4072,8980.24%
2020/07/09286.451788.1587.50-152,857-0.52%
2020/07/08283.00383.3383.60-12,814-0.04%
2020/07/07181.8000.0081.3012,8220.04%
2020/07/06482.20182.1082.3032,9030.10%
2020/07/03382.07182.0082.0022,9120.07%
2020/07/0200.00483.9083.60-42,925-0.14%
2020/07/01283.70583.4083.40-32,920-0.10%
2020/06/29384.0000.0083.2032,9620.10%
2020/06/241988.911195.2985.1082,9460.27%
2020/06/2300.001589.5089.50-152,823-0.53%
2020/06/22183.20182.4081.4002,8210.00%
2020/06/19382.50482.0581.50-12,810-0.04%
2020/06/1800.00285.1583.00-22,818-0.07%
2020/06/17283.7000.0084.1022,7870.07%
2020/06/16182.9000.0083.0012,8150.04%
2020/06/15682.15182.5081.6052,8190.18%
2020/06/1200.00876.8078.40-82,875-0.28%
2020/06/11381.3300.0079.0032,8990.10%
2020/06/10283.05383.3083.00-12,932-0.03%
2020/06/0900.00282.6083.10-22,949-0.07%
2020/06/0800.00181.9081.60-12,983-0.03%
2020/06/05282.35183.5082.4013,0190.03%
2020/06/04281.75181.0082.5012,9900.03%
2020/06/03280.40180.2080.3013,0220.03%
2020/05/29178.3000.0077.8013,0480.03%
2020/05/28180.0000.0078.1013,0980.03%
2020/05/27179.20179.7079.7003,0960.00%
2020/05/26481.30681.6780.10-23,083-0.06%
2020/05/25178.7000.0078.8012,9870.03%
2020/05/21278.90179.4079.1012,9080.03%
2020/05/19577.58278.0077.3032,9000.10%
2020/05/18177.30277.8577.50-12,885-0.03%
2020/05/15173.9000.0075.0012,8640.03%
2020/05/14275.2000.0075.1022,8690.07%
2020/05/1300.00178.9078.10-12,853-0.04%
2020/05/1100.00178.2078.20-12,866-0.03%
2020/05/07281.75382.1781.20-12,834-0.04%
2020/05/06584.30783.5381.40-22,806-0.07%
2020/05/053076.993177.0778.10-12,672-0.04%
2020/05/0400.00174.6074.50-12,633-0.04%
2020/04/302374.791375.0374.90102,6400.38%
2020/04/29172.3000.0072.8012,5960.04%
2020/04/2800.00472.4872.00-42,618-0.15%
2020/04/27171.7000.0071.2012,6560.04%
2020/04/24570.54470.1070.0012,6470.04%
2020/04/23170.60270.8070.80-12,670-0.04%
2020/04/21270.8500.0067.3022,6930.07%
2020/04/20172.60170.7071.4002,7250.00%
2020/04/17270.20272.4070.3002,9320.00%
2020/04/16370.90171.2071.5022,9510.07%
2020/04/13168.8000.0068.3012,9810.03%
2020/04/1000.00268.7568.70-22,951-0.07%
2020/04/0900.00468.4869.10-43,002-0.13%
2020/04/0700.00363.3063.80-33,115-0.10%
2020/04/0100.00160.8060.90-13,158-0.03%
2020/03/2700.00158.7057.50-13,239-0.03%
2020/03/26253.65252.3053.4003,1830.00%
2020/03/2500.00250.9052.90-23,148-0.06%
2020/03/24147.9000.0048.1013,1510.03%
2020/03/23245.2500.0044.5523,1550.06%
2020/03/20250.5000.0049.5023,1340.06%
2020/03/1900.001047.7047.70-103,113-0.32%
2020/03/18353.031553.2253.00-123,112-0.39%
2020/03/17560.60258.8058.8033,0330.10%
2020/03/16365.4300.0065.3033,0060.10%
2020/03/12480.93480.3879.9002,9360.00%
2020/03/11189.30388.8088.70-22,899-0.07%
2020/03/10192.9000.0093.0012,8870.03%
2020/03/09294.90297.5094.7002,8880.00%
2020/03/0600.00295.4095.70-22,851-0.07%
2020/03/05195.60196.6095.3002,9170.00%
2020/03/0400.00195.9094.40-13,053-0.03%
2020/03/03293.80693.8794.60-43,094-0.13%
2020/03/0200.002085.7088.30-203,082-0.65%
2020/02/27187.8000.0087.0013,1190.03%
2020/02/26190.003590.9389.90-343,135-1.08%
2020/02/25289.8000.0091.3023,1830.06%
2020/02/2100.00394.4093.20-33,371-0.09%
2020/02/2000.00194.3093.00-13,429-0.03%
2020/02/19294.00393.9393.60-13,438-0.03%
2020/02/18493.0000.0093.0043,4870.11%
2020/02/13792.8100.0091.8073,6080.19%
2020/02/121592.99193.3092.70143,6760.38%
2020/02/111391.671592.2191.40-23,771-0.05%
2020/02/10288.5000.0089.8023,7870.05%
2020/02/06390.13390.7390.2003,8540.00%
2020/02/05391.90190.8090.8023,9680.05%
2020/02/03587.54386.9088.0023,9410.05%
2020/01/31592.44493.9391.5013,9200.03%
2020/01/30294.45396.5393.60-13,935-0.03%
2020/01/201104.0000.00104.0013,9520.03%
2020/01/174106.751106.50105.0033,9340.08%
2020/01/165105.2000.00105.0053,8960.13%
2020/01/156107.251108.50105.5053,8730.13%
2020/01/146107.672108.75107.0043,8440.10%
2020/01/1329114.5912117.96109.00173,7980.45%
2020/01/105114.307115.07114.50-23,577-0.06%
2020/01/095111.506111.83112.50-13,525-0.03%
2020/01/0700.0035110.64108.00-353,530-0.99%
2020/01/031116.5017119.26116.50-163,450-0.46%
2020/01/024117.506117.58117.50-23,391-0.06%
2019/12/312117.751116.50115.0013,3710.03%
2019/12/301113.501115.00115.0003,2050.00%
2019/12/2700.003112.00110.50-33,201-0.09%
2019/12/243112.5000.00111.0033,3460.09%
2019/12/2000.001105.50106.50-13,228-0.03%
2019/12/1100.003109.50109.00-33,208-0.09%
2019/12/051110.501110.00112.0003,2550.00%
2019/11/2900.001111.50111.50-13,315-0.03%
2019/11/282115.252114.25114.0003,3220.00%
2019/11/272115.752116.00115.5003,3190.00%
2019/11/263113.1714114.54115.00-113,305-0.33%
2019/11/2513109.9213112.27109.0003,2070.00%
2019/11/221109.501110.00110.0003,1450.00%
2019/11/2100.001108.00110.00-13,133-0.03%
2019/11/191110.501111.00110.0003,1940.00%
2019/11/1800.002110.50112.00-23,200-0.06%
2019/11/155108.107107.71108.50-23,213-0.06%
2019/11/1429103.436102.42102.50233,1540.73%
2019/11/136106.7500.00106.5063,1220.19%
2019/11/124109.0000.00109.5043,1570.13%
2019/11/1114105.6100.00105.50143,1470.44%
2019/11/081105.502107.50105.50-13,212-0.03%
2019/11/071106.0000.00106.0013,1540.03%
2019/11/065106.702106.75106.5033,1470.10%
2019/11/0500.006105.75107.00-63,100-0.19%
2019/11/0400.001101.50102.50-13,060-0.03%
2019/11/012198.6411100.33101.50103,1130.32%
2019/10/31199.0000.0097.5013,0970.03%
2019/10/30198.20899.8199.00-73,173-0.22%
2019/10/2900.00797.7097.20-73,287-0.21%
2019/10/2800.00996.5096.60-93,349-0.27%
2019/10/25196.1000.0096.0013,3480.03%
2019/10/24396.67496.9596.80-13,349-0.03%
2019/10/231593.831894.7595.20-33,337-0.09%
2019/10/21191.2000.0091.1013,3610.03%
2019/10/16190.10190.4090.1003,5660.00%
2019/10/15490.8500.0091.0043,6370.11%
2019/10/09593.2200.0091.7053,9640.13%
2019/10/08195.0000.0094.4014,0320.02%
2019/10/07695.62195.8095.6054,0680.12%
2019/10/0400.00195.9095.60-14,107-0.02%
2019/10/03196.7000.0096.0014,1470.02%
2019/10/02196.8000.0097.0014,2350.02%
2019/09/271103.002101.1599.10-14,321-0.02%
2019/09/268102.069102.61102.00-14,443-0.02%
2019/09/25197.40597.6899.10-44,626-0.09%
2019/09/24196.5000.0096.1014,6360.02%
2019/09/19195.60195.5095.5004,8010.00%
2019/09/18795.93196.1095.7064,8870.12%
2019/09/17196.90396.7096.30-24,952-0.04%
2019/09/11595.0200.0095.2055,3360.09%
2019/09/1000.00399.4099.10-35,396-0.06%
2019/09/06298.05199.0098.0015,9130.02%
2019/09/054101.152100.6099.4025,9860.03%
2019/09/047102.505103.10102.0025,9910.03%
2019/09/034100.382100.50100.5025,9670.03%
2019/09/021100.503100.50100.00-26,010-0.03%
2019/08/30199.80299.5098.90-16,027-0.02%
2019/08/292100.255100.2098.80-36,064-0.05%
2019/08/28297.7500.0099.5026,0500.03%
2019/08/27296.5500.0096.2026,1030.03%
2019/08/26297.351397.5296.10-116,136-0.18%
2019/08/236398.365798.9898.1066,1630.10%
2019/08/22698.951998.3497.00-136,147-0.21%
2019/08/21197.50399.7797.70-26,203-0.03%
2019/08/20798.73598.1699.1026,2080.03%
2019/08/19294.75593.8095.30-36,310-0.05%
2019/08/16892.00392.0391.5056,3890.08%
2019/08/15293.40292.8092.5006,5090.00%
2019/08/141198.00498.5596.4076,5320.11%
2019/08/13498.75499.8398.0006,5340.00%
2019/08/1200.001895.5795.30-186,536-0.28%
2019/08/0700.00193.1094.20-16,967-0.01%
2019/08/06494.2500.0094.5046,9810.06%
2019/08/05397.402393.6791.80-206,942-0.29%
2019/08/02399.43198.5098.4026,9040.03%
2019/08/017100.7600.0099.0076,9050.10%
2019/07/31899.383399.7398.80-256,888-0.36%
2019/07/303115.0000.00108.5036,6700.04%
2019/07/291120.5000.00120.5016,6690.01%
2019/07/262121.502121.50121.5006,7510.00%
2019/07/254120.502120.50120.0026,7720.03%
2019/07/243122.0000.00123.0036,8570.04%
2019/07/2310121.6500.00121.00106,9290.14%
2019/07/224121.1300.00121.5047,0180.06%
2019/07/196121.1700.00120.5067,1210.08%
2019/07/1813125.123124.00122.50107,1410.14%
2019/07/162123.502125.25124.0007,1980.00%
2019/07/152119.501122.00122.0017,0430.01%
2019/07/123116.005117.30117.00-26,933-0.03%
2019/07/111115.005115.70114.50-46,962-0.06%
2019/07/103116.504116.75117.00-17,052-0.01%
2019/07/091116.502115.50115.00-17,262-0.01%
2019/07/085117.101116.50115.0047,3850.05%
2019/07/052118.003118.83120.00-17,655-0.01%
2019/07/044118.007118.50117.00-37,735-0.04%
2019/07/035117.907118.36118.00-27,830-0.03%
2019/07/028116.814116.25117.0047,8470.05%
2019/07/015111.701112.00112.0047,7760.05%
2019/06/282111.251112.00111.5017,8960.01%
2019/06/271112.001112.00113.0007,9850.00%
2019/06/2600.004110.63111.00-48,050-0.05%
2019/06/254112.631112.50112.0038,1320.04%
2019/06/244114.004114.00113.5008,2410.00%
2019/06/212118.0013117.19116.00-118,307-0.13%
2019/06/2010114.755115.60117.0058,2860.06%
2019/06/195114.0000.00113.0058,2610.06%
2019/06/181111.002112.00110.50-18,390-0.01%
2019/06/173111.176111.33112.50-38,383-0.04%
2019/06/143105.835106.00107.00-28,255-0.02%
2019/06/1300.001105.00102.50-18,148-0.01%
2019/06/121101.004103.25104.00-38,351-0.04%
2019/06/111102.0000.00101.0018,4880.01%
2019/06/1000.001100.00103.00-18,928-0.01%
2019/06/06498.10498.9098.8009,2130.00%
2019/06/05199.001101.0098.5009,2610.00%
2019/06/041101.001101.50101.0009,3090.00%
2019/06/035101.5000.00100.5059,4970.05%
2019/05/311103.501103.50103.5009,5590.00%
2019/05/301105.001104.50104.0009,6310.00%
2019/05/291107.502108.00105.00-19,784-0.01%
2019/05/281104.503104.83108.50-29,943-0.02%
2019/05/242106.004107.25104.50-210,059-0.02%
2019/05/233102.836102.00105.00-39,946-0.03%
2019/05/223101.837103.86101.50-49,930-0.04%
2019/05/21497.33699.58100.00-29,909-0.02%
2019/05/20197.801101.5097.80010,0890.00%
2019/05/171100.5000.0099.80110,3020.01%
2019/05/1610103.356103.00100.00410,3090.04%
2019/05/15497.60698.77102.00-210,145-0.02%
2019/05/14193.0000.0093.00110,1340.01%
2019/05/10491.20492.0891.50010,4860.00%
2019/05/09197.00294.4092.70-110,509-0.01%
2019/05/081199.00199.0097.801010,6500.09%
2019/05/07198.00198.8098.80010,6610.00%
2019/05/06299.50499.1096.60-210,796-0.02%
2019/05/03296.80298.2598.70010,9100.00%
2019/05/02493.38292.8094.80210,9310.02%
2019/04/301194.021494.0694.00-310,897-0.03%
2019/04/29491.63791.0789.80-310,771-0.03%
2019/04/26396.501297.0295.00-910,651-0.08%
2019/04/25499.102101.0098.00210,5560.02%
2019/04/246105.833105.00104.00310,4170.03%
2019/04/233109.333110.50110.00010,3230.00%
2019/04/221108.502104.50105.50-110,162-0.01%
2019/04/1900.008103.00101.50-810,128-0.08%
2019/04/181106.5000.00104.00110,1110.01%
2019/04/1727107.7211107.82106.501610,0750.16%
2019/04/1519107.8716107.00105.5039,9130.03%
2019/04/123113.675113.40112.50-29,713-0.02%
2019/04/1122112.206112.33110.50169,6130.17%
2019/04/1016116.534116.38117.00129,3010.13%
2019/04/0917116.6818115.22113.00-19,170-0.01%
2019/04/082114.753116.50113.00-19,023-0.01%
2019/04/039121.442121.75120.0078,8400.08%
2019/04/0232116.678117.13115.50248,6050.28%
2019/04/014122.6312117.92117.50-88,423-0.09%
2019/03/291126.0000.00121.5018,2900.01%
2019/03/271127.002130.00125.00-18,173-0.01%
2019/03/2616135.192132.50131.00148,1530.17%
2019/03/252134.002134.00135.5008,0540.00%
2019/03/221133.501132.00134.5007,9810.00%
2019/03/215133.902134.50135.0037,9150.04%
2019/03/204127.751131.00131.0037,7180.04%
2019/03/196127.258129.50126.00-27,683-0.03%
2019/03/181125.0000.00124.5017,5620.01%
2019/03/156126.584125.13125.0027,6410.03%
2019/03/146124.424125.13127.0027,5030.03%
2019/03/1310122.906124.83123.0047,5580.05%
2019/03/124114.635115.70118.50-17,103-0.01%
2019/03/111108.5000.00108.0016,8540.01%
2019/03/0700.001112.50108.00-16,888-0.01%
2019/03/063110.002109.75111.0016,7880.01%
2019/03/054105.631106.50105.5036,7260.04%
2019/03/047105.075105.80103.5026,7410.03%
2019/02/278103.817104.36106.0016,6530.02%
2019/02/26198.0000.0096.5016,6140.02%
2019/02/25598.92397.4396.2026,8690.03%
2019/02/224104.132105.00106.0026,8930.03%
2019/02/215106.801107.00106.5046,8470.06%
2019/02/204110.635111.10111.00-16,946-0.01%
2019/02/1910109.008111.56109.0026,8870.03%
2019/02/1815103.7320104.55107.00-56,640-0.08%
2019/02/15197.3000.0097.3016,3880.02%
2019/02/13298.50199.2099.1016,1870.02%
2019/02/1100.00391.0091.00-35,808-0.05%
2019/01/3000.001084.1482.80-105,644-0.18%
2019/01/29283.80783.0483.80-55,605-0.09%
2019/01/28180.90181.1081.1005,4430.00%
2019/01/25381.07580.7880.80-25,397-0.04%
2019/01/24379.271178.1979.90-85,292-0.15%
2019/01/23774.241075.3376.20-35,181-0.06%
2019/01/22174.30173.2072.2005,1610.00%
2019/01/18174.1000.0072.5015,3890.02%
2019/01/14173.30173.3072.8005,9890.00%
2019/01/11972.6100.0072.2096,0890.15%
2019/01/09276.15276.6576.0006,4550.00%
2019/01/08378.501178.0377.50-86,583-0.12%
2019/01/03477.65378.0777.2017,0410.01%
2019/01/02977.80578.0477.3047,1510.06%
2018/12/28374.23473.8874.10-17,466-0.01%
2018/12/27273.5000.0072.8027,6530.03%
2018/12/2600.00172.1071.60-17,653-0.01%
2018/12/24274.10174.2074.2017,6530.01%
2018/12/20871.8300.0073.4087,5890.11%
2018/12/19472.28473.8371.3007,4860.00%
2018/12/1800.00180.3079.00-17,334-0.01%
2018/12/1700.00180.9080.90-17,298-0.01%
2018/12/13180.90180.6080.7007,2340.00%
2018/12/12382.33181.6081.6027,1860.03%
2018/12/1100.001280.9880.00-127,080-0.17%
2018/12/10181.6000.0079.2017,0220.01%
2018/12/07278.75175.9080.2016,8620.01%
2018/12/06377.90480.4374.10-16,722-0.01%
2018/12/04278.9000.0077.1026,4690.03%
2018/12/0300.00178.9078.80-16,434-0.02%
2018/11/301280.541279.9278.0006,3710.00%
2018/11/29478.631178.1077.90-76,209-0.11%
2018/11/28176.00279.1076.10-16,073-0.02%
2018/11/27877.861277.6478.20-45,967-0.07%
2018/11/231075.09675.3075.6045,7140.07%
2018/11/221874.311575.0873.8035,5050.05%
2018/11/21568.021967.6670.50-145,205-0.27%
2018/11/201164.70264.5064.1094,9830.18%
2018/11/191163.97364.9064.6084,9350.16%
2018/11/1600.00259.5062.30-24,731-0.04%
2018/11/15257.30256.8056.7004,6490.00%
2018/11/14658.15757.8657.20-14,642-0.02%
2018/11/09159.60159.1059.4004,6490.00%
2018/11/08260.50159.9059.0014,6410.02%
2018/11/0700.00159.8060.20-14,623-0.02%
2018/11/06260.65160.3059.2014,6480.02%
2018/11/02161.0000.0060.1014,5800.02%
2018/11/0100.00361.9760.80-34,565-0.07%
2018/10/31258.65659.0059.70-44,525-0.09%
2018/10/301459.49659.9759.0084,5040.18%
2018/10/29157.30458.2358.70-34,479-0.07%
2018/10/25563.76363.9363.3024,3340.05%
2018/10/24366.10163.0063.0024,1790.05%
2018/10/23167.10268.6065.90-14,012-0.02%
2018/10/1900.00366.1367.60-33,731-0.08%
2018/10/18567.00166.8066.0043,6230.11%
2018/10/17766.43966.4967.20-23,478-0.06%
2018/10/16865.531464.6363.40-63,237-0.19%
2018/10/151365.55865.5565.9053,1520.16%
2018/10/12163.10263.8063.80-12,834-0.04%
2018/10/11558.80559.8058.0002,7460.00%
2018/10/0900.00262.5061.00-22,633-0.08%
2018/10/082060.842161.3862.50-12,566-0.04%
2018/10/05356.60556.4258.30-22,235-0.09%
2018/10/03252.3000.0051.9022,1780.09%
2018/09/2700.005053.0052.10-502,397-2.09%
2018/09/2500.00352.1052.80-32,515-0.12%
2018/09/21151.60551.3051.40-42,522-0.16%
2018/09/20451.90253.1051.0022,5270.08%
2018/09/18152.0000.0050.6012,5410.04%
2018/09/14354.43255.0554.5012,6060.04%
2018/09/13152.00151.8052.1002,6460.00%
2018/09/12253.20253.3551.7002,6740.00%
2018/09/11153.40153.2053.2002,7260.00%
2018/09/04262.05262.2061.8003,2430.00%
2018/08/31163.50163.1062.4003,4630.00%
2018/08/285163.511163.6662.30404,0510.99%
2018/08/24560.40560.8060.4004,6420.00%
2018/08/2300.00162.8061.70-14,728-0.02%
2018/08/221063.36163.0062.8094,7700.19%
2018/08/20362.9300.0063.0034,8130.06%
2018/08/17166.60365.6063.50-24,855-0.04%
2018/08/1600.00160.5063.50-14,894-0.02%
2018/08/15363.5700.0062.4035,0030.06%
2018/08/14263.50264.5065.0005,0350.00%
2018/08/1300.00365.2763.10-35,122-0.06%
2018/08/10269.75269.5068.5005,1700.00%
2018/08/09169.4000.0069.0015,2330.02%
2018/08/08171.0000.0069.7015,3380.02%
2018/08/07170.2000.0070.4015,3950.02%
2018/08/061073.00473.2372.6065,4810.11%
2018/08/03271.65471.5071.80-25,493-0.04%
2018/08/02871.21669.1769.0025,6290.04%
2018/08/0100.00368.8069.10-35,726-0.05%
2018/07/27368.9000.0068.5036,1850.05%
2018/07/26570.48470.7369.1016,3840.02%
2018/07/24369.07369.6769.9006,6700.00%
2018/07/20272.55273.2069.2007,3310.00%
2018/07/18173.00471.2869.60-37,690-0.04%
2018/07/17171.30372.9371.30-27,892-0.03%
2018/07/16875.46775.4474.7018,3500.01%
2018/07/13472.53671.8372.10-28,375-0.02%
2018/07/12970.01870.1870.9018,4220.01%
2018/07/11369.23168.7068.0028,4580.02%
2018/07/10166.6000.0067.3018,5000.01%
2018/07/09765.83766.0467.8008,6410.00%
2018/07/05267.85268.0565.1008,9670.00%
2018/07/04170.4000.0067.5019,0710.01%
2018/07/03477.30476.0373.5009,0870.00%
2018/07/02678.05578.8877.9019,0950.01%
2018/06/29177.2000.0076.8019,0880.01%
2018/06/28478.00378.1776.8019,1370.01%
2018/06/2600.00279.9078.20-29,109-0.02%
2018/06/25283.05783.0481.80-59,075-0.06%
2018/06/22385.37485.3083.30-19,151-0.01%
2018/06/211084.20784.3785.0039,1060.03%
2018/06/20583.34883.2982.90-39,071-0.03%
2018/06/19384.87485.5083.30-19,004-0.01%
2018/06/15484.58684.5283.50-28,952-0.02%
2018/06/14487.652987.5287.30-258,842-0.28%
2018/06/132690.62689.9088.20208,7250.23%
2018/06/121788.931489.6187.3038,5430.04%
2018/06/11184.404886.7386.00-478,383-0.56%
2018/06/084586.991285.1884.90338,3300.40%
2018/06/07492.20792.0789.10-38,154-0.04%
2018/06/061089.42588.6288.8057,9210.06%
2018/06/051890.011789.4988.9017,7730.01%
2018/06/042790.181090.9787.10177,5320.23%
2018/06/01883.96483.9086.3047,1800.06%
2018/05/311175.031175.9478.5006,9090.00%
2018/05/30173.30173.3072.0006,8130.00%
2018/05/25275.00374.7074.00-16,697-0.01%
2018/05/24677.18177.0077.0056,6430.08%
2018/05/231376.481676.9377.60-36,567-0.05%
2018/05/22374.27175.1073.4026,4310.03%
2018/05/18176.2000.0074.8016,2690.02%
2018/05/17279.1000.0077.8026,1780.03%
2018/05/1600.00277.8077.30-26,093-0.03%
2018/05/15581.86480.8379.1015,9740.02%
2018/05/141178.081178.4681.2005,8860.00%
2018/05/11180.001680.1878.60-155,761-0.26%
2018/05/101581.34681.0581.9095,6660.16%
2018/05/09778.20978.0277.00-25,455-0.04%
2018/05/08282.25383.9080.90-15,277-0.02%
2018/05/07782.89483.4082.8035,1800.06%
2018/05/04979.791180.0980.30-25,026-0.04%
2018/05/03588.58389.8386.1024,7590.04%
2018/05/02590.52590.7691.2004,5450.00%
2018/04/30290.00590.4889.20-34,420-0.07%
2018/04/27990.281092.1588.80-14,208-0.02%
2018/04/264691.154492.7991.0023,9490.05%
2018/04/25487.131086.8488.90-63,471-0.17%
2018/04/243683.806085.8080.90-243,192-0.75%
2018/04/232883.333583.7983.00-73,014-0.23%
2018/04/203882.47581.2281.80332,7871.18%
2018/04/19176.00377.1778.60-22,277-0.09%
2018/04/18470.28271.5071.5022,1290.09%
2018/04/17467.20369.7367.3012,0160.05%
2018/04/16571.22371.3371.5021,9020.11%
2018/04/1300.00370.3070.50-31,770-0.17%
2018/04/121269.20669.1870.0061,5790.38%
2018/04/11761.07863.1065.70-11,255-0.08%
2018/04/10961.671361.9759.80-41,088-0.37%
2018/04/09558.50358.0060.9029260.22%
2018/04/03256.15155.2055.4018160.12%
2018/04/02155.10455.5054.60-3764-0.39%
2018/03/3100.00255.0055.20-2730-0.27%
2018/03/3000.00153.7052.30-1663-0.15%
2018/03/29154.80554.2453.30-4650-0.61%
2018/03/2800.00354.6053.00-3623-0.48%
2018/03/27654.98255.2053.5045980.67%
2018/03/2300.00147.0048.90-1449-0.22%
2018/03/21148.7000.0048.9014200.24%
2018/03/20346.88146.9047.0024000.50%
2018/03/16246.5500.0046.3523980.50%
2018/03/15346.83146.0047.1023920.51%
2018/03/07244.2000.0043.9023760.53%
2018/02/26143.1000.0042.7513800.26%
2018/02/0600.00647.5244.50-6496-1.21%
2018/02/0200.00148.9549.00-1515-0.19%
2018/01/17150.2000.0050.3016680.15%
2018/01/16351.4700.0050.6036720.45%
2018/01/05150.0000.0050.0016430.16%
2018/01/0400.00150.4050.50-1653-0.15%
2018/01/02151.3000.0051.1016470.15%
【鑫攻略早報】台股2萬點保衛戰!生技股來接棒?指標股美時Anue鉅亨-1天前
美時法說會/今年營收看增一成 啟動東南亞品牌及銷售事業併購UDN聯合新聞網-9天前
美時 相關文章