• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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

聯詠

(3034)
可現股當沖
  • 股價
    480.0
  • 漲跌
    ▲2.0
  • 漲幅
    +0.42%
  • 成交量
    3,532張
  • 產業
    上市 半導體類股

  • 1931人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
聯詠 (3034)籌碼相關－群益金鼎-東大 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

群益金鼎-東大 券商分點個股進出

群益金鼎-東大 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/160.1483.0000.00478.000.12,8500.00%
2024/12/130.1481.8300.00487.500.12,8910.00%
2024/12/120.1488.0000.00482.000.12,9000.00%
2024/12/041480.000481.50484.0012,9810.03%
2024/12/030.3482.770484.00479.500.33,0190.01%
2024/12/020.2487.3300.00484.500.23,0080.01%
2024/11/2900.001488.50484.00-13,026-0.03%
2024/11/2800.000.1481.00483.00-0.13,0330.00%
2024/11/271.3482.1500.00481.501.33,0420.04%
2024/11/261484.0000.00483.5013,0290.03%
2024/11/250492.841.1493.07491.00-13,018-0.03%
2024/11/210487.001489.00483.50-12,929-0.03%
2024/11/201.1481.3600.00481.001.12,8900.04%
2024/11/192485.5000.00485.5022,8400.07%
2024/11/181495.502.1493.64491.50-1.12,803-0.04%
2024/11/151484.502488.00484.50-12,758-0.04%
2024/11/142.2478.690.1488.00478.502.12,7680.07%
2024/11/130486.3300.00491.0002,7180.00%
2024/11/123.2484.1700.00481.503.22,7070.12%
2024/11/110.1487.002495.00496.00-1.92,674-0.07%
2024/11/081.2490.6000.00488.501.22,6850.05%
2024/11/070492.641495.00495.00-12,741-0.04%
2024/11/061496.512496.25495.50-12,727-0.04%
2024/11/054.5489.332488.00489.502.52,8440.09%
2024/11/041.4494.131.2491.44492.500.22,9370.01%
2024/11/011.1496.0900.00501.001.13,0320.04%
2024/10/3000.001501.00503.00-13,049-0.03%
2024/10/290503.0000.00504.0003,0760.00%
2024/10/251514.0000.00514.0013,1460.03%
2024/10/222521.0000.00525.0023,2510.06%
2024/10/211533.001533.00533.0003,2910.00%
2024/10/1800.000.1524.50523.00-0.13,2950.00%
2024/10/1700.002525.00523.00-23,356-0.06%
2024/10/160520.001.8522.33521.00-1.83,387-0.05%
2024/10/152513.0000.00513.0023,3870.06%
2024/10/140516.501518.00519.00-13,430-0.03%
2024/10/080.2506.6200.00509.000.23,6590.01%
2024/10/075.1513.5700.00510.005.13,7020.14%
2024/10/040520.925523.00524.00-53,676-0.14%
2024/09/300.1517.0000.00518.000.13,7390.00%
2024/09/270527.000526.00510.0003,8240.00%
2024/09/2600.002526.00523.00-23,921-0.05%
2024/09/241.1521.0100.00519.001.13,9750.03%
2024/09/2300.001522.00522.00-14,002-0.03%
2024/09/201515.000516.00509.0014,0600.02%
2024/09/190510.000.2513.50506.00-0.24,0850.00%
2024/09/184.9503.2200.00499.504.94,1180.12%
2024/09/160532.0000.00532.0004,0860.00%
2024/09/131530.0000.00534.0014,1150.02%
2024/09/120535.501534.00533.00-14,178-0.02%
2024/09/1000.001524.00523.00-14,217-0.02%
2024/09/090.2517.5000.00518.000.24,2230.01%
2024/09/060.1517.0000.00526.000.14,2440.00%
2024/09/051519.0000.00519.0014,2840.02%
2024/09/041.1520.271.1523.88521.0004,3020.00%
2024/09/031.1534.0900.00532.001.14,2450.03%
2024/09/021.1539.1900.00540.001.14,2670.03%
2024/08/301.1545.0000.00540.001.14,3190.03%
2024/08/2900.005550.80551.00-54,387-0.11%
2024/08/2700.001.3546.31547.00-1.34,606-0.03%
2024/08/262547.000549.00549.0024,6930.04%
2024/08/220547.001549.00549.00-14,914-0.02%
2024/08/2100.001542.03545.00-15,064-0.02%
2024/08/201549.0000.00552.0015,1430.02%
2024/08/1900.003544.67547.00-35,230-0.06%
2024/08/161531.0000.00533.0015,2810.02%
2024/08/151.1525.3600.00527.001.15,3150.02%
2024/08/1400.0020526.00529.00-205,383-0.37%
2024/08/131526.001.3525.15525.00-0.35,410-0.01%
2024/08/120.1517.0800.00525.000.15,4220.00%
2024/08/092511.006.2512.41506.00-4.25,448-0.08%
2024/08/081.3487.131491.50495.500.35,4580.00%
2024/08/0727.2490.711495.50495.5026.25,5090.48%
2024/08/063501.004497.63499.50-15,467-0.02%
2024/08/053.2489.679.1497.80490.00-5.95,464-0.11%
2024/08/023.8522.3700.00521.003.85,5260.07%
2024/08/013.1530.9700.00536.003.15,5030.06%
2024/07/310.2519.6500.00523.000.25,5110.00%
2024/07/301.1529.550.1524.00531.0015,5140.02%
2024/07/291.1536.5500.00530.001.15,5110.02%
2024/07/261.3529.468533.00544.00-6.75,515-0.12%
2024/07/232.2535.5500.00541.002.25,5290.04%
2024/07/222.3537.950534.00524.002.35,5390.04%
2024/07/190.5547.5300.00543.000.55,5130.01%
2024/07/183.5544.8000.00554.003.55,5260.06%
2024/07/170.2557.751555.07554.00-0.95,483-0.02%
2024/07/161.5556.851.2556.51558.000.35,5200.01%
2024/07/154.4564.551563.07563.003.45,5830.06%
2024/07/124.7570.7600.00567.004.75,5690.08%
2024/07/111.2581.4200.00579.001.25,5600.02%
2024/07/105.9571.212569.00570.003.95,5820.07%
2024/07/092.1604.160.1606.00604.002.15,5000.04%
2024/07/080.1612.0000.00612.000.15,5490.00%
2024/07/0500.000.1619.00618.00-0.15,5500.00%
2024/07/042.2614.591620.00620.001.25,5930.02%
2024/07/032.1617.041.1619.00619.0015,5560.02%
2024/07/022619.005626.20624.00-35,476-0.05%
2024/07/0100.001.1619.73620.00-1.15,376-0.02%
2024/06/269.1599.7700.00613.009.15,4010.17%
2024/06/255.1603.410.2605.00604.004.95,3530.09%
2024/06/244607.501617.00617.0035,3370.06%
2024/06/211615.0000.00618.0015,3160.02%
2024/06/202.1618.981618.00619.001.15,3120.02%
2024/06/190627.009.2627.39629.00-9.25,276-0.17%
2024/06/181628.001615.00617.0005,2610.00%
2024/06/1700.0011621.45622.00-115,317-0.21%
2024/06/130611.001615.00608.00-15,525-0.02%
2024/06/111.2596.260.1600.00595.001.15,5310.02%
2024/06/0700.000.4602.00606.00-0.45,575-0.01%
2024/06/063.1603.0700.00606.003.15,6050.05%
2024/06/050603.500.4600.12605.00-0.45,636-0.01%
2024/06/041.1594.1800.00595.001.15,7930.02%
2024/06/032.1592.2000.00598.002.15,7980.04%
2024/05/314.1598.0700.00593.004.15,7840.07%
2024/05/301607.0000.00605.0015,6710.02%
2024/05/291616.0000.00611.0015,6710.02%
2024/05/280.5620.700.1625.05623.000.45,6700.01%
2024/05/272614.001.2623.33607.000.85,6270.01%
2024/05/2400.000615.00610.0005,6580.00%
2024/05/2300.003.1617.52624.00-3.15,603-0.06%
2024/05/223.2605.880.1610.00614.003.15,5800.06%
2024/05/2000.002.9606.66612.00-2.95,647-0.05%
2024/05/170.1595.000.2598.50603.00-0.15,8520.00%
2024/05/161582.0000.00591.0016,0100.02%
2024/05/151.2579.4200.00579.001.26,0200.02%
2024/05/141.5580.6100.00583.001.56,0560.02%
2024/05/1311.7583.272585.50587.009.76,0740.16%
2024/05/100.1597.790.5592.00588.00-0.46,008-0.01%
2024/05/091.7594.7700.00592.001.75,9430.03%
2024/05/084.2601.9000.00605.004.25,8880.07%
2024/05/074.1637.9812638.00640.00-7.95,759-0.14%
2024/05/0600.002.2640.88635.00-2.25,729-0.04%
2024/05/0300.001630.00634.00-15,730-0.02%
2024/05/022614.551.1619.09616.000.95,6860.02%
2024/04/303616.332621.00618.0015,6400.02%
2024/04/2900.001.2617.53625.00-1.25,641-0.02%
2024/04/2600.001606.00603.00-15,594-0.02%
2024/04/252600.0000.00597.0025,5900.04%
2024/04/2400.003.1600.02601.00-3.15,585-0.05%
2024/04/233579.003573.00583.0005,6630.00%
2024/04/222.1580.511.2580.33574.000.95,6820.02%
2024/04/193.3593.7600.00588.003.35,7530.06%
2024/04/1800.002618.00615.00-25,712-0.04%
2024/04/172612.002.2615.03621.00-0.25,6820.00%
2024/04/161602.000.2608.00602.000.95,6530.02%
2024/04/151616.001623.99618.0005,6150.00%
2024/04/124620.2511.7631.21630.00-7.75,612-0.14%
2024/04/113.2608.546.1612.83615.00-2.85,546-0.05%
2024/04/105608.606.4608.99606.00-1.45,528-0.02%
2024/04/0800.001.4594.52591.00-1.45,484-0.02%
2024/04/030595.000.2593.33596.00-0.15,4690.00%
2024/04/020595.0000.00594.0005,4650.00%
2024/04/0100.000.1597.00589.00-0.15,4700.00%
2024/03/2900.003.9603.66604.00-3.95,439-0.07%
2024/03/280591.0000.00589.0005,3470.00%
2024/03/2700.001587.04591.00-15,350-0.02%
2024/03/260.2578.0000.00583.000.25,4350.00%
2024/03/252588.501.2588.00589.000.85,4320.02%
2024/03/227589.0000.00594.0075,4620.13%
2024/03/213.1594.4200.00596.003.15,4620.06%
2024/03/201611.003611.00595.00-25,459-0.04%
2024/03/191.1596.091.1600.00596.0005,4270.00%
2024/03/184601.7519.5602.44605.00-15.55,375-0.29%
2024/03/151.2571.502577.00570.00-0.85,260-0.02%
2024/03/143.3574.302575.50576.001.35,2320.02%
2024/03/132581.0900.00584.0025,1670.04%
2024/03/120591.001593.98594.00-15,090-0.02%
2024/03/111581.000587.00582.0015,0750.02%
2024/03/089.6612.979.3608.08592.000.35,0340.01%
2024/03/070.2590.501.4598.66598.00-1.24,848-0.02%
2024/03/060.2592.0000.00594.000.24,7620.00%
2024/03/050.1590.000.1590.00593.0004,7230.00%
2024/03/042.2591.230.4593.00592.001.84,7370.04%
2024/03/012602.501609.00599.0014,6840.02%
2024/02/291594.002605.00601.00-14,678-0.02%
2024/02/2713593.0025602.64605.00-124,587-0.26%
2024/02/260.1587.000582.00584.000.14,4170.00%
2024/02/233586.342590.50580.0014,4060.02%
2024/02/221.1570.494577.76584.00-34,351-0.07%
2024/02/214568.774.1570.10569.00-0.14,2960.00%
2024/02/204.1595.4317.2594.31587.00-13.14,234-0.31%
2024/02/191.1531.369.3539.26550.00-8.24,004-0.20%
2024/02/160511.500.1510.97514.00-0.13,8540.00%
2024/02/151502.961507.00506.0003,8430.00%
2024/02/052.1497.3100.00506.002.13,7790.06%
2024/01/311506.0100.00511.0013,9150.03%
2024/01/301.1510.2000.00508.001.13,9420.03%
2024/01/261518.0000.00520.0014,0390.02%
2024/01/2400.001526.00526.00-14,273-0.02%
2024/01/2300.001524.00523.00-14,352-0.02%
2024/01/2200.000.4515.00518.00-0.44,469-0.01%
2024/01/190511.331511.00515.00-14,453-0.02%
2024/01/176.2512.7900.00511.006.24,4490.14%
2024/01/160.6529.561532.00533.00-0.44,326-0.01%
2024/01/152528.004.1529.74534.00-2.14,300-0.05%
2024/01/1200.009510.00510.00-94,195-0.21%
2024/01/100500.002499.00502.00-24,206-0.05%
2024/01/0900.001503.00500.00-14,215-0.02%
2024/01/058489.381492.50490.0074,1740.17%
2024/01/041493.5000.00495.0014,1490.02%
2024/01/031504.001503.00499.5004,1690.00%
2024/01/023509.330.5511.48510.002.54,1740.06%
2023/12/2900.001516.00517.00-14,184-0.02%
2023/12/281.5510.6700.00510.001.54,1900.04%
2023/12/2700.000.2510.00511.00-0.24,2090.00%
2023/12/2600.001.1509.82510.00-1.14,208-0.03%
2023/12/221499.001504.00506.0004,2970.00%
2023/12/214.2497.840495.00494.504.24,2770.10%
2023/12/200.1513.0000.00514.000.14,1820.00%
2023/12/190.3510.0600.00510.000.34,1390.01%
2023/12/180516.6710521.50519.00-104,103-0.24%
2023/12/151516.991.8519.29515.00-0.74,107-0.02%
2023/12/131513.001517.00517.0004,1210.00%
2023/12/121.1513.8600.00514.001.14,2110.03%
2023/12/110505.3300.00510.0004,2550.00%
2023/12/080508.5000.00508.0004,2900.00%
2023/12/070506.5000.00509.0004,3170.00%
2023/12/0600.001510.99511.00-14,337-0.02%
2023/12/051503.021.1502.09503.00-0.14,3520.00%
2023/12/0100.001514.00510.00-14,355-0.02%
2023/11/3000.00150510.00511.00-1504,405-3.40% 大賣/鉅額交易
2023/11/291503.001511.00512.0004,3900.00%
2023/11/281501.0000.00502.0014,3410.02%
2023/11/272504.044.1511.24503.00-2.14,321-0.05%
2023/11/240.1499.912.6498.71500.00-2.54,229-0.06%
2023/11/233497.673496.67496.0004,2160.00%
2023/11/222498.503.1498.07499.00-1.14,209-0.02%
2023/11/2100.000.1495.50492.50-0.14,2030.00%
2023/11/201.1488.7300.00491.501.14,1880.03%
2023/11/1700.001.5490.20495.00-1.54,146-0.04%
2023/11/162.3481.511492.00485.001.34,1260.03%
2023/11/153491.5000.00491.5034,1290.07%
2023/11/141491.471491.50489.0004,1230.00%
2023/11/130487.501485.00487.50-14,126-0.02%
2023/11/100479.8300.00481.5004,1490.00%
2023/11/091.1483.341486.00483.000.14,1360.00%
2023/11/086.3474.263479.83477.503.34,1010.08%
2023/11/0700.006498.17499.00-63,946-0.15%
2023/11/061.1485.794496.38496.00-2.93,928-0.07%
2023/11/031480.501481.00478.0003,9840.00%
2023/11/023477.6710.1480.64485.00-7.13,998-0.18%
2023/11/011465.519464.59470.00-83,903-0.21%
2023/10/312451.7500.00454.5023,7650.05%
2023/10/302449.009451.83452.00-73,723-0.19%
2023/10/261431.0000.00429.5013,7370.03%
2023/10/2500.001439.98435.50-13,729-0.03%
2023/10/231431.000.1432.00430.5013,7410.03%
2023/10/205436.702439.00440.0033,7320.08%
2023/10/191437.001440.00438.5003,7260.00%
2023/10/181433.0013435.12436.00-123,727-0.32%
2023/10/172429.754431.88430.00-23,696-0.05%
2023/10/161430.501430.00431.5003,7250.00%
2023/10/1300.001436.50436.50-13,751-0.03%
2023/10/122431.2500.00432.0023,7790.05%
2023/10/1100.003436.50437.00-33,800-0.08%
2023/10/065434.702433.75431.5033,8050.08%
2023/10/054439.385440.10440.50-13,818-0.03%
2023/10/0400.001429.50431.50-13,940-0.03%
2023/10/031434.5000.00431.0014,0180.02%
2023/10/021427.502426.75428.00-14,057-0.02%
2023/09/286.2424.4000.00423.006.24,1320.15%
2023/09/270426.4200.00429.5004,1240.00%
2023/09/263429.833.5427.93427.00-0.54,171-0.01%
2023/09/2500.001442.50440.00-14,230-0.02%
2023/09/2200.001433.00437.50-14,408-0.02%
2023/09/211428.001431.00433.0004,4320.00%
2023/09/203435.500434.00431.5034,4350.07%
2023/09/193437.332444.25445.5014,4200.02%
2023/09/183.5454.076.2451.65447.50-2.74,366-0.06%
2023/09/152.5458.703.7459.86464.00-1.24,354-0.03%
2023/09/143446.005.1444.41449.50-2.14,251-0.05%
2023/09/134435.004437.11438.5004,2200.00%
2023/09/1200.001.1433.25434.00-1.14,251-0.02%
2023/09/1100.002430.24428.50-24,290-0.05%
2023/09/0800.001427.00427.50-14,306-0.02%
2023/09/071.1424.6700.00427.001.14,3180.02%
2023/09/061424.501426.50425.0004,3230.00%
2023/09/051.1416.323.2419.69422.00-2.14,359-0.05%
2023/09/041400.002.1409.65410.50-1.14,345-0.02%
2023/09/010.1403.0000.00403.000.14,3840.00%
2023/08/310.3401.840.5402.00399.50-0.24,4090.00%
2023/08/300.4397.881397.00397.00-0.64,432-0.01%
2023/08/230.1384.2000.00385.000.14,6110.00%
2023/08/220.2384.221385.00382.50-0.84,647-0.02%
2023/08/215.1381.2800.00381.505.14,7050.11%
2023/08/183387.001390.00386.0024,6980.04%
2023/08/172.2385.072388.00388.500.24,6660.00%
2023/08/160.1388.5000.00389.500.14,6680.00%
2023/08/150392.5000.00390.0004,6410.00%
2023/08/140.2391.122.1390.04390.50-1.94,662-0.04%
2023/08/112394.0100.00395.0024,7340.04%
2023/08/101.2395.571394.50393.500.24,7340.01%
2023/08/098.8396.081406.50397.007.84,7760.16%
2023/08/081421.5000.00417.5014,6650.02%
2023/08/071.1425.621.4424.72427.50-0.44,666-0.01%
2023/08/041428.0000.00425.0014,8270.02%
2023/08/021.2431.5800.00432.001.24,8730.02%
2023/08/012.2432.775435.20437.00-2.84,858-0.06%
2023/07/311423.501424.50424.0004,7660.00%
2023/07/281416.0000.00416.5014,6950.02%
2023/07/271405.005413.10415.00-44,685-0.09%
2023/07/264407.385411.90406.50-14,686-0.02%
2023/07/241407.5000.00405.5014,7660.02%
2023/07/210407.0000.00408.0004,8170.00%
2023/07/190.3411.0500.00404.500.34,8970.01%
2023/07/1800.000.1410.50410.00-0.14,8790.00%
2023/07/171407.002407.50406.00-14,856-0.02%
2023/07/140.1410.503.1407.47409.00-3.14,847-0.06%
2023/07/123.3394.421392.50394.502.34,7760.05%
2023/07/114.6398.5500.00397.004.64,7520.10%
2023/07/100435.002432.52430.50-24,636-0.04%
2023/07/072.2429.372.1435.31435.500.14,5960.00%
2023/07/0650434.6000.00435.50504,6311.08%
2023/07/051436.503441.50438.50-24,588-0.04%
2023/07/0400.005434.90440.50-54,554-0.11%
2023/07/035423.314423.63425.0014,5760.02%
2023/06/30110426.671426.50426.501094,6132.36% 大買/鉅額交易
2023/06/291458.5300.00456.0014,4640.02%
2023/06/2800.002.2457.33459.00-2.24,539-0.05%
2023/06/270453.752453.25452.00-24,546-0.04%
2023/06/260452.002450.50450.00-24,538-0.04%
2023/06/211444.502448.50450.00-14,571-0.02%
2023/06/206449.001455.00449.0054,5650.11%
2023/06/191455.501.7456.22455.00-0.74,597-0.02%
2023/06/152.1448.811.3451.31450.000.84,5100.02%
2023/06/143461.000.3461.00460.502.84,5360.06%
2023/06/1300.002.1462.43466.50-2.14,576-0.05%
2023/06/1200.002.2459.41455.00-2.24,620-0.05%
2023/06/091463.504465.00463.00-34,615-0.07%
2023/06/0800.006.6452.92455.50-6.64,603-0.14%
2023/06/0700.005.1453.90456.00-5.14,617-0.11%
2023/06/0600.0010.1442.97444.50-10.14,589-0.22%
2023/06/0500.0028.1440.28438.00-28.14,618-0.61%
2023/06/0200.000.7430.00431.00-0.74,652-0.02%
2023/06/0100.000.1423.50424.00-0.14,7100.00%
2023/05/311.1421.050426.50425.501.14,7260.02%
2023/05/300.1422.0000.00423.500.14,7220.00%
2023/05/2900.000420.50423.5004,7770.00%
2023/05/2600.001418.00416.50-14,888-0.02%
2023/05/2500.001416.50414.00-14,933-0.02%
2023/05/240405.000406.00407.5004,9640.00%
2023/05/2326405.810411.00409.00265,0550.51%
2023/05/222406.500407.50408.0025,1110.04%
2023/05/190.1407.0000.00407.000.15,1330.00%
2023/05/180.2408.005404.91407.50-4.85,180-0.09%
2023/05/175.3399.931399.00400.504.35,2470.08%
2023/05/160.2407.5000.00406.000.25,3000.00%
2023/05/153.3400.6900.00400.503.35,3310.06%
2023/05/120.1411.2000.00411.000.15,3270.00%
2023/05/110417.5000.00415.5005,3840.00%
2023/05/104434.134437.63424.0005,6380.00%
2023/05/091.1421.8000.00417.001.15,5700.02%
2023/05/0800.000.3430.50429.00-0.35,560-0.01%
2023/05/041423.0000.00423.0015,7190.02%
2023/05/023427.004428.50425.50-15,948-0.02%
2023/04/272.2409.5900.00410.502.25,9890.04%
2023/04/260.1400.072404.53412.00-25,961-0.03%
2023/04/251421.743414.00409.00-25,953-0.03%
2023/04/212439.5000.00436.0025,9950.03%
2023/04/202446.5000.00445.0026,0970.03%
2023/04/1900.001454.00450.00-16,218-0.02%
2023/04/170.1458.001458.00458.00-0.96,416-0.01%
2023/04/1400.002.1459.85459.00-2.16,532-0.03%
2023/04/132452.001.1450.00450.000.96,6660.01%
2023/04/122456.250457.50455.5026,6830.03%
2023/04/111461.5011.8458.91463.50-10.86,689-0.16%
2023/04/1000.004.4447.75447.50-4.46,669-0.07%
2023/04/071437.504440.75439.00-36,821-0.04%
2023/04/068436.5011437.18435.50-36,817-0.04%
2023/03/316427.757.1429.18431.50-1.16,737-0.02%
2023/03/306414.581415.00415.0056,7360.07%
2023/03/297.2415.231414.50414.006.26,8120.09%
2023/03/282.1426.3100.00425.502.16,8600.03%
2023/03/2700.000.2431.55430.50-0.27,0050.00%
2023/03/2400.003.1436.31436.50-3.17,142-0.04%
2023/03/232430.754433.25433.00-27,147-0.03%
2023/03/221432.5000.00430.5017,1720.01%
2023/03/2100.001430.00429.00-17,141-0.01%
2023/03/2000.001.1434.79430.00-1.17,158-0.01%
2023/03/1700.0037429.88434.50-377,157-0.52%
2023/03/160.1415.000416.50417.500.17,1360.00%
2023/03/152423.532.1431.95418.0007,1880.00%
2023/03/141.1421.982423.73420.00-17,204-0.01%
2023/03/131.1419.980.1419.00428.001.17,2340.01%
2023/03/104423.006424.25424.00-27,206-0.03%
2023/03/090430.501432.50428.00-17,205-0.01%
2023/03/081.1424.102428.00429.50-0.97,242-0.01%
2023/03/0700.003.1427.65430.50-3.17,206-0.04%
2023/03/061.1423.1267.5420.91422.00-66.37,140-0.93%
2023/03/031410.0070410.18410.50-697,077-0.97%
2023/03/022.1409.5000.00409.502.17,0840.03%
2023/03/011.2407.1700.00415.501.27,0550.02%
2023/02/240406.5026411.02407.50-267,012-0.37%
2023/02/237.1411.000.2411.50409.006.96,9140.10%
2023/02/224.3414.1400.00409.004.36,9470.06%
2023/02/212423.5019.2420.21425.00-17.26,990-0.25%
2023/02/204.1410.5321406.67407.50-16.96,970-0.24%
2023/02/170401.001406.00404.50-16,958-0.01%
2023/02/161399.5300.00402.0016,9930.01%
2023/02/152398.7515399.10398.00-137,132-0.18%
2023/02/1400.0014.1397.24398.50-14.17,327-0.19%
2023/02/131.1383.9600.00380.501.17,3300.01%
2023/02/103378.671381.00383.5027,3780.03%
2023/02/092.1383.2600.00381.502.17,3370.03%
2023/02/083386.0216.6390.74390.00-13.67,240-0.19%
2023/02/071363.533364.83364.00-26,950-0.03%
2023/02/061359.501.1359.93356.00-0.16,8440.00%
2023/02/030360.001363.00363.00-16,795-0.01%
2023/02/021357.0000.00361.0016,7350.01%
2023/02/010359.001360.00353.50-16,685-0.01%
2023/01/311356.001359.00355.0006,5990.00%
2023/01/301351.0000.00351.0016,4800.02%
2023/01/161349.941344.00345.0006,4530.00%
2023/01/1300.001345.00346.00-16,440-0.02%
2023/01/1250343.9050347.20344.5006,4220.00%
2023/01/1125349.5025348.70350.5006,3900.00%
2023/01/1034345.8434.2349.25347.00-0.16,4180.00%
2023/01/096348.582.2352.16348.503.86,3610.06%
2023/01/062.1351.877348.21352.00-4.96,281-0.08%
2023/01/054338.257340.71339.00-36,188-0.05%
2023/01/042.1333.323333.17335.50-0.96,155-0.01%
2023/01/033329.507.7327.06334.50-4.76,088-0.08%
2022/12/3000.001318.50315.50-15,950-0.02%
2022/12/291.1317.3600.00317.501.15,9410.02%
2022/12/283.2312.131309.00309.002.25,9650.04%
2022/12/271.1316.383316.50319.00-25,944-0.03%
2022/12/262304.255305.80306.50-35,770-0.05%
2022/12/232301.753301.00301.50-15,794-0.02%
2022/12/225300.902304.25302.0035,8180.05%
2022/12/212301.501297.50298.0015,7780.02%
2022/12/202304.752304.94300.0005,6980.00%
2022/12/191.1304.092.2306.82309.00-1.15,612-0.02%
2022/12/161310.997308.00314.50-65,454-0.11%
2022/12/151307.504307.00308.50-35,383-0.06%
2022/12/143.2299.9726305.87307.00-22.85,387-0.42%
2022/12/1300.001297.50295.50-15,388-0.02%
2022/12/121293.5000.00296.5015,4030.02%
2022/12/0900.000301.00299.0005,4330.00%
2022/12/081296.503298.50297.50-25,426-0.04%
2022/12/073299.544.5300.78305.00-1.55,379-0.03%
2022/12/060.1294.0000.00298.500.15,2720.00%
2022/12/051300.480.1301.00300.500.95,2060.02%
2022/12/021297.0000.00299.0015,2020.02%
2022/12/0121.5299.1600.00297.0021.55,2320.41%
2022/11/301293.5000.00298.5015,1890.02%
2022/11/2900.002291.00293.00-25,184-0.04%
2022/11/250298.0000.00294.5005,2300.00%
2022/11/241.1297.416296.42302.00-4.95,231-0.09%
2022/11/234291.257291.43291.00-35,198-0.06%
2022/11/224293.8800.00295.0045,1910.08%
2022/11/213298.171300.00298.0025,1740.04%
2022/11/182.1308.1444300.00301.50-41.95,173-0.81%
2022/11/175306.901301.00307.0045,0840.08%
2022/11/161306.005305.70307.00-44,961-0.08%
2022/11/152298.750.3296.00301.001.84,8870.04%
2022/11/142299.7510295.39298.00-84,889-0.16%
2022/11/114303.894.2303.74298.00-0.24,831-0.01%
2022/11/1010287.4516.7290.27290.00-6.74,679-0.14%
2022/11/0913.3284.7416281.70285.00-2.74,429-0.06%
2022/11/084263.505263.40259.50-14,338-0.02%
2022/11/074253.251254.50255.5034,2910.07%
2022/11/044243.632247.00247.5024,3370.05%
2022/11/032244.502243.50245.0004,4130.00%
2022/11/021245.502245.25246.00-14,451-0.02%
2022/11/012244.001242.00243.5014,5850.02%
2022/10/312238.502241.25241.0004,6250.00%
2022/10/274238.636240.25241.00-24,689-0.04%
2022/10/253242.001236.50235.5024,8150.04%
2022/10/244252.754248.00246.0004,8100.00%
2022/10/212248.502246.00246.0004,8180.00%
2022/10/201240.500.4243.50245.500.64,8270.01%
2022/10/1900.001245.50244.00-14,821-0.02%
2022/10/1800.001243.00243.00-14,795-0.02%
2022/10/141242.002241.75242.50-14,779-0.02%
2022/10/131.1238.261.1234.95233.00-0.14,8410.00%
2022/10/121240.501239.50237.0004,8320.00%
2022/10/1100.004236.25236.50-44,808-0.08%
2022/10/0700.001239.50238.50-14,849-0.02%
2022/10/050.1234.002237.75238.50-1.94,951-0.04%
2022/10/0400.001.1229.70228.00-1.15,121-0.02%
2022/10/030.2217.0000.00217.500.25,2350.00%
2022/09/301211.001215.50219.0005,3900.00%
2022/09/291213.0400.00213.5015,4590.02%
2022/09/280218.5000.00214.5005,5580.00%
2022/09/270.3223.6700.00223.500.35,5690.01%
2022/09/262225.5052223.32222.50-505,645-0.89%
2022/09/230238.500237.50235.5005,7090.00%
2022/09/223236.331233.50239.5025,7660.03%
2022/09/211244.001244.00243.5005,7680.00%
2022/09/203246.052244.00243.5015,7990.02%
2022/09/162256.2500.00253.0025,7910.03%
2022/09/141.5257.331256.50258.000.55,9800.01%
2022/09/133266.166262.58263.00-36,033-0.05%
2022/09/122266.251265.00266.5016,1140.02%
2022/09/081258.0000.00259.0016,2000.02%
2022/09/071245.501248.50254.5006,1700.00%
2022/09/050.2249.2000.00252.500.26,1680.00%
2022/09/022260.250.5262.50258.501.56,1490.02%
2022/08/305258.6000.00258.5056,1270.08%
2022/08/2900.001260.50259.00-16,137-0.02%
2022/08/262267.2500.00265.0026,1340.03%
2022/08/231264.0000.00261.0016,2220.02%
2022/08/221267.041268.50266.0006,2460.00%
2022/08/198270.811271.50270.0076,2700.11%
2022/08/182266.7500.00267.0026,2400.03%
2022/08/170.1266.0000.00265.000.16,2400.00%
2022/08/1600.001265.50262.00-16,220-0.02%
2022/08/152263.751265.00267.5016,2380.02%
2022/08/122262.004256.00261.50-26,210-0.03%
2022/08/114.1258.941256.50257.503.16,2080.05%
2022/08/109.1250.901247.00245.508.16,1550.13%
2022/08/096260.0000.00260.0066,1060.10%
2022/08/082253.002248.52256.5006,1090.00%
2022/08/050.1248.5000.00247.500.16,0060.00%
2022/08/042.1247.5900.00247.002.16,0220.03%
2022/08/031248.002251.00249.50-15,979-0.02%
2022/08/022.2250.311.1248.64250.501.16,0170.02%
2022/08/012.1261.7600.00262.002.15,9740.04%
2022/07/292261.271.1266.00265.000.95,9700.02%
2022/07/2800.001263.50262.50-15,991-0.02%
2022/07/270260.0000.00264.5006,0370.00%
2022/07/261262.000262.50261.5016,0580.02%
2022/07/221267.9400.00266.0016,2780.02%
2022/07/2100.001265.02269.50-16,304-0.02%
2022/07/200.2258.503258.67258.00-2.86,263-0.04%
2022/07/191.1250.022250.25250.50-0.96,205-0.01%
2022/07/180249.3300.00249.0006,2420.00%
2022/07/151245.0000.00245.0016,2380.02%
2022/07/140240.0000.00241.0006,1620.00%
2022/07/131.1243.737244.64238.50-5.96,096-0.10%
2022/07/1216.2238.413239.17234.5013.26,0010.22%
2022/07/111.2299.2514.6300.29300.50-13.45,766-0.23%
2022/07/082298.503.8298.02300.00-1.85,643-0.03%
2022/07/073.2274.212279.25279.501.25,5010.02%
2022/07/063.4283.3200.00278.003.45,4620.06%
2022/07/051.1289.5500.00292.001.15,3660.02%
2022/07/040.1291.90141293.66296.00-140.95,317-2.65% 大賣/鉅額交易
2022/07/013.5299.6938291.55288.50-34.55,270-0.65%
2022/06/302.1302.8300.00302.002.15,2050.04%
2022/06/290307.0000.00310.0005,1310.00%
2022/06/2819.1319.754317.88315.0015.15,0560.30%
2022/06/2723.1329.864329.26330.0019.15,0120.38%
2022/06/240.1321.0000.00325.000.14,9960.00%
2022/06/231320.016324.75326.00-54,994-0.10%
2022/06/224.3329.274323.25321.000.34,9290.01%
2022/06/213339.172344.00346.0014,8480.02%
2022/06/206.1342.040.2341.72341.505.94,8290.12%
2022/06/178.4353.342353.25352.006.44,8660.13%
2022/06/163370.001376.00366.5024,8250.04%
2022/06/152375.0000.00372.5024,8910.04%
2022/06/144.1373.0200.00379.004.14,9300.08%
2022/06/1310.2380.300383.00379.5010.24,9460.21%
2022/06/105.1393.4124.1392.69393.00-194,942-0.38%
2022/06/092398.7500.00398.5024,9430.04%
2022/06/070.1402.0000.00401.000.14,9580.00%
2022/06/024401.136401.50401.00-25,010-0.04%
2022/06/012.1411.100411.50410.0025,0270.04%
2022/05/311406.0000.00406.0014,9750.02%
2022/05/301401.503403.50404.00-24,964-0.04%
2022/05/270398.503399.67400.00-34,966-0.06%
2022/05/2600.000388.00387.5005,0210.00%
2022/05/253.1386.9100.00389.003.15,0730.06%
2022/05/242386.500386.00384.5025,1400.04%
2022/05/2300.002397.25393.00-25,219-0.04%
2022/05/201405.000.1403.06401.500.95,2150.02%
2022/05/191394.086.1397.19402.50-55,238-0.10%
2022/05/181396.500397.50395.0015,2700.02%
2022/05/173394.831397.00394.5025,3130.04%
2022/05/162.1396.411398.50391.501.15,3590.02%
2022/05/130397.4100.00399.0005,3690.00%
2022/05/122390.751389.00388.5015,4610.02%
2022/05/093.2380.6800.00378.003.25,5410.06%
2022/05/063.2391.103392.17391.000.25,5660.00%
2022/05/051400.001399.50401.0005,6060.00%
2022/05/047394.873394.67395.0045,5820.07%
2022/05/031400.503402.83403.50-25,564-0.04%
2022/04/294.1402.727408.71398.50-2.95,587-0.05%
2022/04/281382.0017375.12382.50-165,432-0.29%
2022/04/277.4356.734.1359.82363.503.35,3630.06%
2022/04/261377.994377.75376.00-35,269-0.06%
2022/04/253.1374.721377.00374.502.15,2900.04%
2022/04/222.2390.0400.00387.002.25,2590.04%
2022/04/212.1398.8200.00401.502.15,2380.04%
2022/04/200403.5000.00405.5005,2440.00%
2022/04/1800.003403.81405.50-35,292-0.06%
2022/04/154.2403.612400.00400.002.25,3170.04%
2022/04/141409.502.1413.17414.00-1.15,371-0.02%
2022/04/1311.1405.681.1400.28410.0010.15,4050.19%
2022/04/121.1393.2100.00398.001.15,4510.02%
2022/04/112.4391.841397.00390.501.45,4270.03%
2022/04/081.1404.142405.50403.00-0.95,410-0.02%
2022/04/073.5403.171403.00400.002.55,4040.05%
2022/04/066.3416.4700.00415.006.35,3250.12%
2022/04/011425.0100.00427.5015,2850.02%
2022/03/315427.802429.00426.5035,2910.06%
2022/03/302425.001426.00424.5015,3140.02%
2022/03/293.2423.212425.98420.501.25,3490.02%
2022/03/283.2422.742427.00425.001.25,3740.02%
2022/03/250.1438.001437.50435.50-0.95,413-0.02%
2022/03/241.2434.380.6435.91434.500.75,4710.01%
2022/03/2300.001.4442.44445.00-1.45,489-0.03%
2022/03/2298.4436.962440.25434.5096.45,5831.73%
2022/03/212.1451.311450.55450.501.15,5040.02%
2022/03/183.1461.0000.00456.503.15,5070.06%
2022/03/170.1463.000.2466.41467.00-0.25,5120.00%
2022/03/163.1452.001453.00452.502.15,4830.04%
2022/03/152.6452.8000.00451.502.65,5020.05%
2022/03/140464.0000.00463.0005,5860.00%
2022/03/111.1465.820.3467.50466.500.85,6940.01%
2022/03/1010.9466.181.1467.93468.009.95,7620.17%
2022/03/093.1454.6600.00452.503.15,7970.05%
2022/03/082451.0100.00452.5025,8790.03%
2022/03/071.1456.763465.33456.50-1.95,922-0.03%
2022/03/043475.349476.78474.00-65,955-0.10%
2022/03/037483.1420.2480.33480.00-13.16,025-0.22%
2022/03/022472.251477.50477.0016,0750.02%
2022/03/010.1480.601477.46481.00-16,089-0.02%
2022/02/251.3457.622461.00456.50-0.76,011-0.01%
2022/02/247460.633457.33456.0046,0110.07%
2022/02/230.2465.001466.49463.50-0.85,972-0.01%
2022/02/222449.511452.00452.0015,9800.02%
2022/02/213453.511450.50453.5026,0630.03%
2022/02/182.3444.030.5448.50446.501.86,2560.03%
2022/02/1718.3451.6400.00450.5018.36,2810.29%
2022/02/1610.2454.780459.00456.0010.26,3990.16%
2022/02/152.3454.9500.00453.002.36,4110.04%
2022/02/1410.2455.0600.00454.5010.26,4040.16%
2022/02/111.1462.432464.00468.00-16,335-0.01%
2022/02/104465.6400.00467.0046,3900.06%
2022/02/095462.0900.00462.0056,5580.08%
2022/02/082.2454.7300.00453.002.26,8120.03%
2022/02/078459.941458.50456.5076,7620.10%
2022/01/260472.890.1472.00471.00-0.16,7010.00%
2022/01/250.2475.961478.50473.00-0.86,713-0.01%
2022/01/245482.101488.00490.5046,7070.06%
2022/01/213.1495.4800.00494.503.16,7020.05%
2022/01/200.1503.001499.50503.00-0.96,757-0.01%
2022/01/191.1503.1000.00506.001.16,7510.02%
2022/01/182511.501510.00510.0016,7700.01%
2022/01/175494.206497.83501.00-16,745-0.01%
2022/01/146488.253494.17494.5036,7690.04%
2022/01/137.2498.502498.00498.005.26,8190.08%
2022/01/124504.502510.00508.0026,8260.03%
2022/01/115510.403514.00508.0026,8330.03%
2022/01/104505.0000.00510.0046,8360.06%
2022/01/0713515.846507.00507.0076,8810.10%
2022/01/0611.2513.363517.00517.008.26,8710.12%
2022/01/0512.3520.493521.33520.009.36,8550.14%
2022/01/044.1529.522535.50532.002.16,8610.03%
2022/01/038535.752539.50538.0066,8500.09%
2021/12/300535.005540.00539.00-56,885-0.07%
2021/12/291536.001534.00534.0006,8900.00%
2021/12/2800.000.3534.34537.00-0.36,9740.00%
2021/12/274530.002533.00531.0026,9840.03%
2021/12/243532.650538.00530.0037,0280.04%
2021/12/2300.002.4537.04538.00-2.47,083-0.03%
2021/12/221533.002533.00532.00-17,091-0.01%
2021/12/211524.068.8530.22535.00-7.77,079-0.11%
2021/12/207520.8600.00528.0077,0420.10%
2021/12/173.2529.884527.56531.00-0.86,993-0.01%
2021/12/163528.678.1528.30534.00-5.16,957-0.07%
2021/12/153501.331503.00512.0026,8610.03%
2021/12/147510.852.3515.11502.004.86,8530.07%
2021/12/134.1519.277.3524.69520.00-3.26,826-0.05%
2021/12/101.1511.363511.00508.00-1.96,780-0.03%
2021/12/091.3509.465511.40512.00-3.76,777-0.05%
2021/12/081.1519.752517.50519.00-0.96,749-0.01%
2021/12/071.1512.954.1513.16513.00-3.16,743-0.05%
2021/12/0600.004501.75505.00-46,645-0.06%
2021/12/032.1494.022.1492.45493.0006,6130.00%
2021/12/024486.887489.64486.00-36,607-0.05%
2021/12/0100.005477.40482.50-56,655-0.08%
2021/11/301.2470.332471.00465.50-0.86,584-0.01%
2021/11/292.1467.199468.83470.00-6.96,565-0.11%
2021/11/265.1466.7713469.61462.50-7.96,565-0.12%
2021/11/255.4476.9400.00473.005.46,5610.08%
2021/11/242.1479.501480.50480.501.16,6130.02%
2021/11/233480.1700.00485.5036,7190.05%
2021/11/221486.131486.00489.5006,7130.00%
2021/11/191490.001495.00483.0006,7710.00%
2021/11/184495.004498.13493.5006,7650.00%
2021/11/175489.608.7489.02490.50-3.76,684-0.06%
2021/11/162474.251.2469.25470.000.86,5040.01%
2021/11/152472.235468.40470.00-36,512-0.05%
2021/11/121448.014454.13451.50-36,464-0.05%
2021/11/114444.752441.50443.0026,4740.03%
2021/11/102456.510453.50452.0026,5010.03%
2021/11/092459.508459.94461.00-66,504-0.09%
2021/11/0817458.947.1458.73456.509.96,4170.15%
2021/11/050448.0016432.69448.00-166,269-0.26%
2021/11/042411.2500.00407.5026,0190.03%
2021/11/031410.0010413.55413.50-96,107-0.15%
2021/11/0213.2410.533414.50405.5010.26,2480.16%
2021/10/2900.007418.86415.50-76,517-0.11%
2021/10/281.1422.731412.50410.500.16,6190.00%
2021/10/2700.000409.00408.5006,9910.00%
2021/10/262.1412.404407.53409.00-1.97,147-0.03%
2021/10/253399.171402.00400.0027,2520.03%
2021/10/225394.7013399.04405.00-87,469-0.11%
2021/10/219.1399.179410.00395.500.17,7300.00%
2021/10/2000.001.1402.00399.00-1.17,680-0.01%
2021/10/192.2400.449397.22401.00-6.87,711-0.09%
2021/10/183.1391.062390.75387.001.17,8400.01%
2021/10/152.1381.1314387.00390.50-11.97,897-0.15%
2021/10/140.1369.0600.00372.000.17,9750.00%
2021/10/131.1372.981378.50371.500.17,9620.00%
2021/10/1238.4378.432380.00372.0036.47,9570.46%
2021/10/081395.4900.00389.0017,9230.01%
2021/10/072397.511401.50396.0017,9850.01%
2021/10/063.3396.0400.00391.003.38,0210.04%
2021/10/054.1389.904393.00397.500.18,0520.00%
2021/10/042.2398.6500.00399.502.28,0910.03%
2021/10/0113403.314.1410.49404.508.98,1430.11%
2021/09/302408.2313409.50410.00-118,201-0.13%
2021/09/2938.2412.141416.50406.5037.28,1560.46%
2021/09/286426.091426.00424.0058,1670.06%
2021/09/272430.354433.75434.50-28,188-0.02%
2021/09/244.3427.6000.00426.004.38,1940.05%
2021/09/234431.252426.50426.5028,2920.02%
2021/09/221.1412.482421.00422.00-0.98,256-0.01%
2021/09/173428.831435.50428.5028,2500.02%
2021/09/164430.002438.75429.0028,2620.02%
2021/09/1533.2432.791431.50431.0032.28,2700.39%
2021/09/1410.1439.0200.00440.0010.18,3130.12%
2021/09/1351444.961444.00444.00508,4400.59%
2021/09/101.2451.6920449.62454.00-18.88,564-0.22%
2021/09/0913429.393435.00433.50108,5240.12%
2021/09/083.3426.720.1427.50425.503.28,5480.04%
2021/09/071.2439.901434.00431.000.28,5510.00%
2021/09/0652.6437.225434.00430.0047.68,5630.56%
2021/09/0333.2458.852460.75456.5031.28,4740.37%
2021/09/0232.2460.980461.00456.5032.28,5240.38%
2021/09/010.1462.056462.33463.00-5.98,498-0.07%
2021/08/319.4449.8100.00449.009.48,5110.11%
2021/08/308447.757.2452.63454.500.88,5270.01%
2021/08/2738.7447.952.2453.27446.0036.58,4550.43%
2021/08/266.2461.932463.25459.504.28,4280.05%
2021/08/253462.502464.57469.0018,5090.01%
2021/08/2420.7468.064468.25461.0016.78,5890.19%
2021/08/233.1480.571.1483.86480.5028,6480.02%
2021/08/204.1474.6900.00470.004.18,7540.05%
2021/08/194.2483.475477.30470.50-0.88,799-0.01%
2021/08/1812.1470.784475.38491.508.18,7680.09%
2021/08/1726.6485.024482.63474.0022.68,8180.26%
2021/08/161.1506.963502.33506.00-1.98,868-0.02%
2021/08/138.1511.195516.42509.003.18,9740.03%
2021/08/113.3521.171517.00519.002.39,4790.02%
2021/08/104.2534.352.6532.86531.001.59,7040.02%
2021/08/0974.2550.962545.00538.0072.29,8070.74%
2021/08/065.2563.582.1565.95560.003.19,9180.03%
2021/08/0555.8573.1062.1575.56570.00-6.310,046-0.06%
2021/08/043548.33105.2552.68562.00-102.210,340-0.99% 大賣/鉅額交易
2021/08/031.1545.823.4546.29545.00-2.310,581-0.02%
2021/08/0269.2544.4673.9546.35541.00-4.710,617-0.04%
2021/07/305.2509.935517.60511.000.110,4540.00%
2021/07/292496.0013496.69503.00-1110,501-0.10%
2021/07/288.3493.512.1499.08490.006.210,5710.06%
2021/07/2714.2525.1025.5522.05522.00-11.310,575-0.11%
2021/07/261495.554493.63492.00-310,462-0.03%
2021/07/232503.5014495.21489.00-1210,540-0.11%
2021/07/2212499.174.5494.06497.507.510,6440.07%
2021/07/215.4481.001485.17478.504.310,7620.04%
2021/07/209.6486.6100.00483.009.610,7500.09%
2021/07/191501.008500.88503.00-710,706-0.07%
2021/07/160501.002505.00499.50-210,778-0.02%
2021/07/150500.0000.00499.50010,8000.00%
2021/07/145.1491.483492.33490.502.110,8100.02%
2021/07/13108504.9100.00495.0010810,7951.00% 大買/鉅額交易
2021/07/1210500.0026500.85500.00-1610,833-0.15%
2021/07/098.2494.7000.00492.508.210,8920.07%
2021/07/0800.0014.3504.98506.00-14.310,942-0.13%
2021/07/074.1496.8200.00494.004.111,0250.04%
2021/07/061.4502.372509.00500.00-0.711,126-0.01%
2021/07/052503.4900.00504.00211,2300.02%
2021/07/022.1495.5300.00493.502.111,3040.02%
2021/07/0110.1502.970.2502.48503.009.911,3520.09%
2021/06/302501.5017504.24499.00-1511,458-0.13%
2021/06/2800.000.3492.00496.50-0.311,5920.00%
2021/06/253496.671490.05489.00211,6600.02%
2021/06/246492.927497.86497.00-111,770-0.01%
2021/06/231.2485.690487.50490.001.211,9640.01%
2021/06/227.2476.991.1479.82476.506.111,9860.05%
2021/06/2122.5486.200.3492.67483.0022.211,8840.19%
2021/06/180.1509.980.1510.00503.000.111,8370.00%
2021/06/171507.991505.00509.00011,9450.00%
2021/06/166.4515.024510.00510.002.412,1630.02%
2021/06/1500.004.4516.52522.00-4.412,412-0.04%
2021/06/113.2512.861520.00506.002.212,4800.02%
2021/06/1015516.809.4521.00515.005.612,7750.04%
2021/06/092.1511.123518.33513.00-0.912,879-0.01%
2021/06/081512.160521.00512.00112,9630.01%
2021/06/071.1514.339510.56519.00-7.913,015-0.06%
2021/06/046.1500.000500.00500.006.112,9880.05%
2021/06/039.1494.6111494.64505.00-1.913,118-0.01%
2021/06/029.4504.6211.1505.02498.00-1.713,156-0.01%
2021/06/0113.7528.194521.50516.009.713,1400.07%
2021/05/314.2525.569.1521.41534.00-4.913,110-0.04%
2021/05/289505.1111.5510.96505.00-2.513,029-0.02%
2021/05/272490.5019.1489.59495.50-17.113,029-0.13%
2021/05/265.3486.982488.50487.003.313,1200.03%
2021/05/2515.2499.477.3500.57491.007.913,1860.06%
2021/05/248487.0028.4479.32487.50-20.413,083-0.16%
2021/05/2117466.8810469.40470.50713,0710.05%
2021/05/2036.6470.194467.08460.0032.612,9920.25%
2021/05/199.2505.5915501.73494.50-5.812,856-0.05%
2021/05/1810.1498.1125.7505.61513.00-15.612,796-0.12%
2021/05/175.2474.115.3480.06466.50-0.212,6990.00%
2021/05/1410.6486.2010.2497.70480.000.412,5590.00%
2021/05/1313.2487.751495.00479.0012.212,4270.10%
2021/05/1210.5488.5516.1492.03491.50-5.612,219-0.05%
2021/05/1125.5503.289.8502.18491.0015.711,8080.13%
2021/05/1025.6566.099551.56545.0016.611,4730.14%
2021/05/075.4565.6813.3574.79578.00-7.911,350-0.07%
2021/05/0610.3539.859545.11553.001.311,1330.01%
2021/05/0522557.104563.00533.001811,0110.16%
2021/05/0415.8565.2517575.71581.00-1.210,953-0.01%
2021/05/0329.6591.8912596.25588.0017.610,7770.16%
2021/04/293629.6700.00624.00310,6740.03%
2021/04/283626.662634.49624.00110,5960.01%
2021/04/2717.8634.6715633.74620.002.810,5130.03%
2021/04/2600.0050619.50616.00-5010,288-0.49%
2021/04/2351613.883.6604.39614.0047.410,2380.46%
2021/04/2242602.4740596.33588.00210,2600.02%
2021/04/213588.362591.50589.00110,2010.01%
2021/04/192592.533601.33592.00-110,213-0.01%
2021/04/163.2619.393.4611.71611.00-0.210,1660.00%
2021/04/151.1597.798.2604.27610.00-7.110,099-0.07%
2021/04/1413.4578.2810.2588.06591.003.210,0810.03%
2021/04/1312584.839589.78586.00310,1080.03%
2021/04/1212.4588.055.6593.75585.006.89,9780.07%
2021/04/095617.423619.00611.0029,8180.02%
2021/04/080.2625.5900.00629.000.29,7460.00%
2021/04/072.1614.192.2605.14619.00-0.19,5910.00%
2021/04/062.1595.556.1598.66602.00-49,500-0.04%
2021/04/0114.2577.3917573.18570.00-2.89,393-0.03%
2021/03/314.4582.736.1587.08575.00-1.79,445-0.02%
2021/03/3000.003.1571.66572.00-3.19,340-0.03%
2021/03/295.5565.2818566.00560.00-12.69,294-0.14%
2021/03/2621561.1413.2556.81569.007.89,1840.09%
2021/03/2515.1530.8817.1533.55536.00-29,009-0.02%
2021/03/245528.601532.00528.0048,9850.04%
2021/03/239.1533.136533.00533.003.19,0160.03%
2021/03/2213.1535.1311532.64527.002.18,9420.02%
2021/03/198532.6318545.11542.00-108,794-0.11%
2021/03/183531.6313.1534.34539.00-10.18,560-0.12%
2021/03/174503.774.3506.40508.00-0.38,3050.00%
2021/03/169509.7713512.08497.50-48,198-0.05%
2021/03/155496.004495.00496.5017,9190.01%
2021/03/1213493.048496.88487.0057,8270.06%
2021/03/111502.004495.00499.00-37,796-0.04%
2021/03/100478.5000.00477.0007,6950.00%
2021/03/0910.2480.328480.88473.502.27,6840.03%
2021/03/085480.7011483.18481.00-67,593-0.08%
2021/03/0510466.908468.75469.5027,4710.03%
2021/03/046.4476.8900.00477.006.47,4340.09%
2021/03/033491.672488.75494.0017,3150.01%
2021/03/020.3501.675499.80493.50-4.77,250-0.07%
2021/02/2611.4479.121476.00474.0010.47,1510.15%
2021/02/256.2501.982.9503.93499.003.36,9940.05%
2021/02/242.1513.904513.00506.00-1.96,873-0.03%
2021/02/2311.2511.877512.57513.004.26,8090.06%
2021/02/221521.0000.00531.0016,7350.01%
2021/02/194531.501530.00528.0036,7590.04%
2021/02/181.1539.076538.01544.00-4.96,624-0.07%
2021/02/172.7526.005.4525.82526.00-2.76,448-0.04%
2021/02/0500.004474.00479.00-46,252-0.06%
2021/02/042440.504432.25435.50-26,222-0.03%
2021/02/033.2424.594431.00430.50-0.86,237-0.01%
2021/02/021.1421.452419.50423.50-0.96,274-0.01%
2021/02/011395.043404.17408.50-26,444-0.03%
2021/01/296402.1700.00394.0066,4190.09%
2021/01/2814402.794.2404.38401.009.96,3960.15%
2021/01/273412.357414.29414.00-46,374-0.06%
2021/01/264411.508416.00408.00-46,333-0.06%
2021/01/254414.252417.75417.5026,2410.03%
2021/01/221.1423.456427.42423.00-56,201-0.08%
2021/01/217.1408.964414.63408.503.16,1260.05%
2021/01/207401.501399.50401.0066,1080.10%
2021/01/190.2403.334407.50410.00-3.96,003-0.06%
2021/01/184390.0100.00395.0045,9330.07%
2021/01/1500.0031398.10400.00-315,892-0.53%
2021/01/143394.0000.00393.0035,7910.05%
2021/01/131.1397.363393.00403.00-25,771-0.03%
2021/01/126.3386.651396.00383.005.35,7440.09%
2021/01/112381.501387.00387.5015,6820.02%
2021/01/0800.004383.75384.00-45,679-0.07%
2021/01/076.2376.221380.00378.005.25,7120.09%
2021/01/063381.333379.50384.0005,6500.00%
2021/01/054357.251357.50359.5035,4870.05%
2021/01/043359.171362.50363.5025,5220.04%
2020/12/290.1353.001352.00352.50-15,701-0.02%
2020/12/283350.1700.00348.5035,7370.05%
2020/12/2500.006349.58351.50-65,721-0.10%
2020/12/2400.0013336.73333.00-135,648-0.23%
2020/12/2300.007.2328.47325.00-7.25,613-0.13%
2020/12/224322.382328.25318.0025,6060.04%
2020/12/212324.502327.00324.5005,5710.00%
2020/12/181327.502322.00323.00-15,536-0.02%
2020/12/172.1322.783.2323.63323.00-1.25,556-0.02%
2020/12/151313.501311.00312.5005,4690.00%
2020/12/1400.001321.00318.00-15,488-0.02%
2020/12/101317.501324.00317.5005,4800.00%
2020/12/093320.175321.20321.50-25,498-0.04%
2020/12/086313.179314.00316.50-35,448-0.06%
2020/12/075304.302312.25306.0035,4250.06%
2020/12/031.2311.753312.67312.50-1.85,377-0.03%
2020/12/0200.006.7309.33308.00-6.75,332-0.13%
2020/12/011.1303.007302.86303.00-5.95,326-0.11%
2020/11/302300.503.6305.81299.00-1.65,376-0.03%
2020/11/271298.002300.50304.00-15,370-0.02%
2020/11/261.1295.0000.00297.001.15,4030.02%
2020/11/251292.5000.00293.0015,5050.02%
2020/11/241305.0000.00298.5015,5140.02%
2020/11/2300.001.5307.00304.00-1.55,615-0.03%
2020/11/203.5299.363302.67301.500.55,7300.01%
2020/11/191297.501302.00297.5005,7200.00%
2020/11/180.3301.004299.38300.00-3.85,669-0.07%
2020/11/171291.503292.67291.00-25,597-0.04%
2020/11/161288.502292.75291.00-15,652-0.02%
2020/11/1300.001286.00291.50-15,713-0.02%
2020/11/113287.501295.00286.0025,8970.03%
2020/11/101290.0013294.46291.50-125,843-0.21%
2020/11/0920295.2816296.72293.0045,7390.07%
2020/11/061274.503275.67273.00-25,573-0.04%
2020/11/058270.5000.00270.0085,5950.14%
2020/11/043268.173271.33273.0005,6480.00%
2020/11/033262.500.1266.73263.502.95,8670.05%
2020/11/022.1261.130.6264.00264.001.56,0060.03%
2020/10/3017270.8500.00267.00176,0260.28%
2020/10/291272.1718275.00274.50-176,071-0.28%
2020/10/2819.6278.2700.00278.5019.66,1530.32%
2020/10/270277.8900.00278.0006,4100.00%
2020/10/211282.0000.00281.5016,6350.02%
2020/10/2000.003282.67282.00-36,671-0.04%
2020/10/191279.5000.00277.0016,7130.01%
2020/10/161280.0000.00278.5016,8550.01%
2020/10/1500.004283.38279.50-46,884-0.06%
2020/10/142279.251282.50280.5016,8140.01%
2020/10/124286.254286.88285.0006,8110.00%
2020/10/082281.005284.90282.00-36,819-0.04%
2020/10/071276.008276.13277.00-76,737-0.10%
2020/10/062268.006268.75269.50-46,754-0.06%
2020/10/052262.5000.00260.0026,7940.03%
2020/09/301262.001264.50265.5006,9320.00%
2020/09/291264.009261.28264.00-86,999-0.11%
2020/09/2800.0023257.63258.50-237,140-0.32%
2020/09/2510251.605258.00243.5057,2690.07%
2020/09/232258.001258.00259.5017,3920.01%
2020/09/2200.00130257.99259.00-1307,408-1.75% 大賣/鉅額交易
2020/09/211253.0058252.67253.00-577,339-0.78%
2020/09/1800.005255.40257.00-57,343-0.07%
2020/09/175255.204257.88253.0017,3620.01%
2020/09/164254.7562255.59255.50-587,362-0.79%
2020/09/152250.0022250.64252.00-207,385-0.27%
2020/09/1400.006.1249.28250.50-6.17,508-0.08%
2020/09/112242.756244.00243.50-47,481-0.05%
2020/09/104242.635245.00243.50-17,489-0.01%
2020/09/094233.881236.00237.5037,4100.04%
2020/09/081241.0000.00242.0017,3540.01%
2020/09/0712240.501246.50241.00117,3310.15%
2020/09/0445244.801247.00243.00447,3210.60%
2020/09/0330250.0800.00251.00307,2870.41%
2020/09/023249.331251.00249.5027,2090.03%
2020/09/0100.0076244.68246.50-767,144-1.06%
2020/08/316243.6715243.00240.00-97,081-0.13%
2020/08/284246.1300.00248.0046,9850.06%
2020/08/274250.885250.40248.00-16,947-0.01%
2020/08/267252.642250.50254.0056,8250.07%
2020/08/2516262.221262.50262.00156,7210.22%
2020/08/242263.501262.50264.0016,7250.01%
2020/08/211261.0021265.52263.00-206,726-0.30%
2020/08/202252.004258.00256.00-26,685-0.03%
2020/08/192264.251271.00268.5016,6470.02%
2020/08/1862271.073265.83265.50596,5440.90%
2020/08/171281.502286.00289.00-16,336-0.02%
2020/08/141279.501284.50285.0006,3740.00%
2020/08/1300.008284.56284.50-86,352-0.13%
2020/08/123280.831282.00282.0026,3960.03%
2020/08/1123286.7611290.95289.50126,4510.19%
2020/08/106288.2500.00287.0066,3840.09%
2020/08/0772305.0261310.66294.00116,3620.17%
2020/08/0626310.1336314.14316.00-106,177-0.16%
2020/08/0533302.523302.84303.50306,0360.50%
2020/08/0421295.1200.00297.50215,9630.35%
2020/08/0343294.366.1295.02296.0036.95,9540.62%
2020/07/31137292.8828295.73290.001096,0521.80% 大買/鉅額交易
2020/07/3013277.922280.50279.50115,8960.19%
2020/07/294277.886274.25277.50-25,945-0.03%
2020/07/2853279.9118285.00269.50355,9600.59%
2020/07/272275.001275.00277.0015,9050.02%
2020/07/2411278.0039278.50271.50-285,975-0.47%
2020/07/2321280.8300.00281.50215,9790.35%
2020/07/2240273.5323276.13279.50175,9730.28%
2020/07/212264.5000.00265.5025,8480.03%
2020/07/171263.0000.00262.0015,8580.02%
2020/07/167264.439264.00263.50-25,883-0.03%
2020/07/153266.331266.50262.5025,8460.03%
2020/07/142267.5000.00267.0025,8520.03%
2020/07/132272.0000.00271.5025,8320.03%
2020/07/107285.717289.86285.5005,7720.00%
2020/07/0900.007287.07284.50-75,709-0.12%
2020/07/085267.902268.75268.0035,5460.05%
2020/07/0712267.295265.00265.0075,4580.13%
2020/07/063275.007273.14281.50-45,300-0.08%
2020/07/034252.6313251.46260.50-95,177-0.17%
2020/07/022234.251236.00237.0015,0540.02%
2020/07/011235.501234.00234.5005,0850.00%
2020/06/301233.5000.00228.0015,0550.02%
2020/06/292226.751226.00227.5015,0650.02%
2020/06/243229.002228.75228.0015,0510.02%
2020/06/232228.252228.00228.0005,0810.00%
2020/06/222224.505226.90224.00-35,082-0.06%
2020/06/197221.793220.33222.0045,0830.08%
2020/06/185215.5000.00215.5055,0530.10%
2020/06/172212.252214.50214.0005,1200.00%
2020/06/1600.001214.50215.00-15,293-0.02%
2020/06/152214.501214.00211.0015,4510.02%
2020/06/122208.756210.75213.50-45,499-0.07%
2020/06/112214.001217.50213.5015,5680.02%
2020/06/103214.332215.50214.0015,6090.02%
2020/06/0800.004217.00217.50-45,802-0.07%
2020/06/052214.5000.00215.0025,8000.03%
2020/06/0400.001215.00216.00-15,849-0.02%
2020/06/0300.001214.00213.00-15,868-0.02%
2020/06/0200.002211.75210.50-25,861-0.03%
2020/06/013210.833211.17208.5005,8750.00%
2020/05/2900.003207.33205.00-35,871-0.05%
2020/05/271209.005209.30207.00-45,929-0.07%
2020/05/262208.758208.75208.00-66,004-0.10%
2020/05/2200.002198.50198.50-25,999-0.03%
2020/05/212202.501199.50203.5016,0100.02%
2020/05/203198.332199.00198.0016,0920.02%
2020/05/192197.005198.50197.00-36,166-0.05%
2020/05/188199.814198.13195.0046,1240.07%
2020/05/152204.751205.50204.0016,0140.02%
2020/05/145205.102207.50203.5036,0200.05%
2020/05/131210.0010207.20210.00-95,997-0.15%
2020/05/122205.0000.00204.0025,9380.03%
2020/05/0800.002205.00203.50-26,061-0.03%
2020/05/074.1204.167205.86200.00-2.96,066-0.05%
2020/05/063194.009195.89195.50-65,926-0.10%
2020/05/053188.503189.33189.0005,8380.00%
2020/05/041181.001187.50187.0005,8220.00%
2020/04/302185.008186.25186.50-65,781-0.10%
2020/04/295182.103184.83183.5025,7980.03%
2020/04/2800.002177.00179.50-25,749-0.03%
2020/04/271178.0000.00178.0015,8080.02%
2020/04/241176.501177.50176.0005,7400.00%
2020/04/229174.442175.75177.0075,7840.12%
2020/04/211182.501182.50179.0005,8120.00%
2020/04/205183.3000.00183.0055,8670.09%
2020/04/173185.6700.00185.0035,9680.05%
2020/04/152185.5000.00186.0026,0160.03%
2020/04/1400.004185.38185.50-46,067-0.07%
2020/04/133182.3300.00181.0036,1470.05%
2020/04/101185.502187.00185.00-16,216-0.02%
2020/04/095186.503187.33187.0026,3430.03%
2020/04/085186.701186.00184.5046,3280.06%
2020/04/079187.063188.67184.0066,2810.10%
2020/04/062175.753179.50185.00-16,250-0.02%
2020/04/011173.002174.75175.00-16,286-0.02%
2020/03/312173.752173.75172.0006,2740.00%
2020/03/302169.754169.38173.50-26,254-0.03%
2020/03/271173.5000.00172.0016,2900.02%
2020/03/2600.002168.50171.00-26,346-0.03%
2020/03/256168.427169.29169.00-16,703-0.01%
2020/03/2400.007162.64161.50-76,753-0.10%
2020/03/231154.006153.42153.50-56,743-0.07%
2020/03/2018153.082161.50152.00166,7020.24%
2020/03/199153.392.6154.95152.006.46,5620.10%
2020/03/186.6168.347171.21168.50-0.46,536-0.01%
2020/03/176171.087172.43170.00-16,604-0.02%
2020/03/164174.003177.67171.5016,6030.02%
2020/03/133169.672172.25178.5016,5910.02%
2020/03/122184.002189.50185.5006,5490.00%
2020/03/113195.173197.17193.0006,4810.00%
2020/03/105193.202195.75194.0036,5160.05%
2020/03/092197.5000.00195.0026,4980.03%
2020/03/0600.003204.50203.50-36,463-0.05%
2020/03/041200.002202.50203.50-16,523-0.02%
2020/03/036203.830.1202.50201.505.96,5940.09%
2020/03/025195.606197.42197.50-16,653-0.02%
2020/02/277197.001201.00195.5066,7060.09%
2020/02/252204.251201.00203.5017,2800.01%
2020/02/2400.001203.50203.50-17,318-0.01%
2020/02/215203.901204.50205.0047,3730.05%
2020/02/209208.502209.00208.5077,2710.10%
2020/02/192213.0000.00213.0027,1890.03%
2020/02/172217.2500.00216.5027,2470.03%
2020/02/142218.251219.00219.5017,3310.01%
2020/02/132220.0000.00220.5027,3270.03%
2020/02/121218.502220.75220.50-17,329-0.01%
2020/02/113211.005215.50216.50-27,286-0.03%
2020/02/103210.0000.00208.5037,4820.04%
2020/02/072215.501214.50214.0017,5510.01%
2020/02/062217.0000.00218.5027,6670.03%
2020/02/052216.5000.00212.0027,8390.03%
2020/02/041214.0000.00218.0017,9240.01%
2020/02/031212.0000.00213.0017,9680.01%
2020/01/311216.502218.75218.00-17,991-0.01%
2020/01/304219.133220.98214.5018,0590.01%
2020/01/171229.0000.00228.5018,2830.01%
2020/01/162226.003228.83230.00-18,525-0.01%
2020/01/155228.002230.25227.5038,8500.03%
2020/01/142232.001236.00232.0018,7600.01%
2020/01/133229.3312231.29232.50-98,660-0.10%
2020/01/106225.834.1226.64227.5028,5900.02%
2020/01/093227.508227.31227.50-58,592-0.06%
2020/01/083217.002222.25220.5018,5060.01%
2020/01/071216.503217.67218.00-28,421-0.02%
2020/01/064211.252211.75211.0028,3270.02%
2020/01/038216.383216.00215.5058,2850.06%
2019/12/312220.252220.25219.0008,2290.00%
2019/12/302223.751223.50222.0018,3450.01%
2019/12/275226.705226.30227.0008,4180.00%
2019/12/2600.002221.00221.00-28,396-0.02%
2019/12/251218.002218.75219.00-18,478-0.01%
2019/12/242216.001218.00216.0018,5420.01%
2019/12/233215.672216.00216.0018,6130.01%
2019/12/2057214.3146209.86212.50118,5300.13%
2019/12/196223.8300.00225.5068,1670.07%
2019/12/186231.001230.00229.0058,0640.06%
2019/12/171237.005237.20238.00-48,016-0.05%
2019/12/165231.508232.50235.00-38,094-0.04%
2019/12/136231.504235.00229.0028,0810.02%
2019/12/126228.755230.70230.5017,9860.01%
2019/12/1100.007230.00230.00-77,925-0.09%
2019/12/092227.255225.40225.50-37,918-0.04%
2019/12/061221.5000.00220.0017,9260.01%
2019/12/054219.382221.00221.5027,9590.03%
2019/12/041216.5000.00216.0018,0530.01%
2019/12/0300.001219.00219.50-18,081-0.01%
2019/11/291224.0000.00223.5018,2380.01%
2019/11/285225.701224.50223.5048,4900.05%
2019/11/278226.007227.86227.0018,6580.01%
2019/11/264227.752227.00225.5028,8720.02%
2019/11/258231.315231.00227.0038,8390.03%
2019/11/2210228.7020228.95237.50-108,732-0.11%
2019/11/2011218.239218.44218.0028,3950.02%
2019/11/191217.002217.25219.00-18,436-0.01%
2019/11/1800.001213.50214.50-18,469-0.01%
2019/11/152210.752212.00212.5008,6020.00%
2019/11/141216.0011216.68216.50-108,682-0.12%
2019/11/139218.289216.56216.0008,6890.00%
2019/11/125213.904211.63216.0018,6100.01%
2019/11/1113209.5413208.54208.5008,6080.00%
2019/11/083211.333214.83212.0008,6450.00%
2019/11/0711215.9512217.04215.00-18,609-0.01%
2019/11/0614213.7513214.38214.5018,4570.01%
2019/11/056214.009.1215.64219.00-3.18,509-0.04%
2019/11/044209.252209.50209.0028,4350.02%
2019/11/016198.925.3199.17202.000.78,3210.01%
2019/10/316.3197.437196.71196.00-0.78,247-0.01%
2019/10/306195.428196.25196.50-28,202-0.02%
2019/10/2900.001191.00192.50-18,153-0.01%
2019/10/285.1196.7710197.30195.50-4.98,093-0.06%
2019/10/2513198.885198.50196.0087,9760.10%
2019/10/245206.107.7206.42208.00-2.77,783-0.03%
2019/10/2315.5198.6822197.07204.50-6.57,616-0.09%
2019/10/2100.001187.50186.50-17,455-0.01%
2019/10/1810189.401.2188.00187.508.87,6100.12%
2019/10/171187.501187.50188.0007,7730.00%
2019/10/160.2182.004185.38183.50-3.87,984-0.05%
2019/10/152184.2500.00183.0028,1790.02%
2019/10/1400.001185.50185.50-18,392-0.01%
2019/10/091184.004182.50181.00-38,577-0.03%
2019/10/081184.004185.00187.00-38,728-0.03%
2019/10/072192.503191.50188.50-18,873-0.01%
2019/10/041190.501189.00191.0008,9240.00%
2019/10/0300.002187.25190.00-28,853-0.02%
2019/10/0200.001187.00187.00-18,806-0.01%
2019/10/012183.001184.50184.5018,7970.01%
2019/09/271178.001179.00178.0008,7910.00%
2019/09/266181.921188.00182.0058,8610.06%
2019/09/241184.001185.50184.5009,0370.00%
2019/09/231184.001186.00184.0009,0500.00%
2019/09/202185.0000.00185.0029,0780.02%
2019/09/1900.003189.83189.00-39,051-0.03%
2019/09/1800.001189.50186.50-18,947-0.01%
2019/09/1700.002187.00186.50-28,943-0.02%
2019/09/162183.002185.75185.5008,9840.00%
2019/09/111187.501187.00188.0009,1650.00%
2019/09/103183.5000.00184.0039,1490.03%
2019/09/092188.002187.00187.0009,1040.00%
2019/09/0600.004191.63189.50-49,071-0.04%
2019/09/0500.001188.50188.50-19,019-0.01%
2019/09/044186.134187.63186.0009,0870.00%
2019/09/035189.501190.00188.5049,0900.04%
2019/09/025.3191.118191.25193.00-2.79,158-0.03%
2019/08/303185.8310186.50186.00-79,151-0.08%
2019/08/297178.2918180.22181.00-118,927-0.12%
2019/08/272.1170.5000.00170.502.18,7120.02%
2019/08/262170.001172.00169.0018,7210.01%
2019/08/2310175.251176.00174.0098,7190.10%
2019/08/221173.001177.00172.5008,6720.00%
2019/08/211171.502172.00171.50-18,625-0.01%
2019/08/201174.001173.00174.5008,6060.00%
2019/08/196170.5815172.43173.00-98,560-0.11%
2019/08/161166.003166.00165.00-28,546-0.02%
2019/08/133161.1700.00161.0038,9010.03%
2019/08/1200.004166.38166.00-48,947-0.04%
2019/08/082163.751165.00165.0018,9530.01%
2019/08/0700.004164.75163.50-48,903-0.04%
2019/08/064155.003157.67157.0018,7770.01%
2019/08/056159.6700.00157.0068,7650.07%
2019/08/0200.001162.50164.50-18,734-0.01%
2019/07/312166.0000.00166.0028,8100.02%
2019/07/304168.633167.50167.0018,8600.01%
2019/07/293171.331171.00171.0028,8400.02%
2019/07/261170.0000.00171.0018,8820.01%
2019/07/255171.304172.13172.5018,8460.01%
2019/07/241172.0000.00171.5018,7530.01%
2019/07/233172.501175.50174.0028,6640.02%
2019/07/222171.5017173.15174.50-158,548-0.18%
2019/07/1916169.9411170.36172.0058,4670.06%
2019/07/1817164.748166.13163.0098,2910.11%
2019/07/1713171.656173.33171.0078,0600.09%
2019/07/165180.507.2182.18178.00-2.27,826-0.03%
2019/07/152176.004174.50180.00-27,624-0.03%
2019/07/1211175.4500.00173.50117,4820.15%
2019/07/113182.009181.94183.00-67,361-0.08%
2019/07/103175.509174.72175.00-67,157-0.08%
2019/07/093172.334173.88172.00-17,129-0.01%
2019/07/089172.945173.60172.5047,1250.06%
2019/07/0510174.251176.00176.0097,0980.13%
2019/07/042174.506175.00175.50-47,094-0.06%
2019/07/034178.5000.00175.5047,0600.06%
2019/07/023185.001185.00185.0026,9590.03%
2019/07/011190.0000.00190.0016,7330.01%
2019/06/2811172.0500.00173.00116,6380.17%
2019/06/271169.0000.00169.5016,5950.02%
2019/06/211170.501171.50170.5006,4970.00%
2019/06/203169.672169.50170.0016,4230.02%
2019/06/191173.505169.90171.00-46,341-0.06%
2019/06/181162.501164.00161.0006,1570.00%
2019/06/172164.0012162.50162.50-106,143-0.16%
2019/06/1300.001164.00163.00-16,187-0.02%
2019/06/123165.502165.75165.5016,2080.02%
2019/06/113159.831158.00160.5026,0970.03%
2019/06/103157.6714156.68159.50-115,964-0.18%
2019/06/0616152.5000.00149.50165,8400.27%
2019/06/051166.003165.50166.00-25,626-0.04%
2019/06/0444169.5540165.60162.0045,6110.07%
2019/06/032164.255164.40164.00-35,555-0.05%
2019/05/311167.003166.50167.50-25,547-0.04%
2019/05/298160.757161.71164.0015,3740.02%
2019/05/289162.1100.00162.0095,3280.17%
2019/05/273161.173162.50163.5005,2680.00%
2019/05/2430166.9335164.91165.00-55,269-0.09%
2019/05/2322165.7322168.18167.0005,1780.00%
2019/05/221178.501180.00178.0005,0780.00%
2019/05/2118171.6417171.32173.5014,9600.02%
2019/05/202180.5000.00180.0024,7790.04%
2019/05/171189.5000.00187.5014,7500.02%
2019/05/161196.5000.00195.0014,8290.02%
2019/05/151200.5000.00200.5014,8410.02%
2019/05/142200.0000.00202.5024,8140.04%
2019/05/131204.004202.75200.00-34,775-0.06%
2019/05/1000.004211.25211.00-44,720-0.08%
2019/05/095222.5000.00217.5054,6640.11%
2019/05/084216.256218.17217.00-24,657-0.04%
2019/05/073218.507.3215.99221.50-4.34,571-0.09%
2019/05/0300.001206.00207.00-14,588-0.02%
2019/04/301198.501199.00201.5004,5610.00%
2019/04/291196.503199.83200.00-24,616-0.04%
2019/04/261199.501199.00199.0004,6710.00%
2019/04/253204.503203.33204.5004,6480.00%
2019/04/2400.001199.00198.00-14,608-0.02%
2019/04/231195.502196.25195.50-14,598-0.02%
2019/04/192199.2500.00199.5024,5560.04%
2019/04/181198.5000.00198.5014,5230.02%
2019/04/1500.001194.50196.00-14,456-0.02%
2019/04/125198.604199.75201.0014,4240.02%
2019/04/091194.501195.50196.5004,3540.00%
2019/04/081193.0000.00193.0014,3300.02%
2019/04/0300.001204.00200.00-14,259-0.02%
2019/04/021199.003200.67200.50-24,247-0.05%
2019/04/011195.0000.00196.0014,2180.02%
2019/03/2900.003198.00198.00-34,173-0.07%
2019/03/281187.502190.25190.00-14,120-0.02%
2019/03/262188.501188.50191.0014,1530.02%
2019/03/251190.001184.00190.0004,1250.00%
2019/03/2200.004189.50191.00-44,112-0.10%
2019/03/2100.004.2190.21190.50-4.24,078-0.10%
2019/03/2000.007186.86186.00-74,077-0.17%
2019/03/191.2189.7511190.95187.00-9.84,038-0.24%
2019/03/186185.0846186.12188.50-403,989-1.00%
2019/03/151179.0016179.09179.00-153,934-0.38%
2019/03/144175.6300.00176.0043,8160.10%
2019/03/121175.0000.00174.0013,8460.03%
2019/03/117176.716176.25178.5013,9340.03%
2019/03/083173.5000.00173.0033,9960.08%
2019/03/071177.004174.63172.50-34,047-0.07%
2019/03/064173.1311175.73176.00-74,063-0.17%
2019/03/0400.001170.00171.00-14,053-0.02%
2019/02/252173.5010173.50173.50-83,955-0.20%
2019/02/2200.001171.00173.00-13,950-0.03%
2019/02/211174.0000.00176.0013,9170.03%
2019/02/205176.106177.00175.00-13,891-0.03%
2019/02/1911176.2710174.50174.5013,9070.03%
2019/02/183177.172179.50174.5013,8940.03%
2019/02/155176.105173.50174.5003,8040.00%
2019/02/1400.004162.00163.50-43,618-0.11%
2019/02/131160.0000.00159.5013,5620.03%
2019/02/121158.502161.25161.00-13,566-0.03%
2019/02/1100.001159.00159.50-13,605-0.03%
2019/01/2900.006156.58157.00-63,716-0.16%
2019/01/241151.0000.00150.0013,7550.03%
2019/01/224153.2500.00155.0043,7300.11%
2019/01/212156.001157.50155.5013,8020.03%
2019/01/1800.003152.50150.50-33,791-0.08%
2019/01/1700.001151.00150.00-13,804-0.03%
2019/01/1600.002150.50148.00-23,837-0.05%
2019/01/151146.507147.14148.00-63,818-0.16%
2019/01/1400.002143.00143.00-23,823-0.05%
2019/01/101143.0000.00145.0014,0250.02%
2019/01/0900.00167144.52146.00-1674,044-4.13% 大賣/鉅額交易
2019/01/081142.50126142.00142.00-1254,006-3.12% 大賣/鉅額交易
2019/01/0463131.5000.00133.50633,9941.58%
2019/01/03100134.0000.00134.001004,0672.46%
2019/01/023140.5000.00138.5034,0040.07%
2018/12/2800.002141.75142.00-24,086-0.05%
2018/12/277138.291141.00142.0064,1450.14%
2018/12/261137.5000.00138.0014,1540.02%
2018/12/211139.5000.00139.0014,2860.02%
2018/12/201140.503142.00142.00-24,272-0.05%
2018/12/191139.0000.00139.0014,2350.02%
2018/12/132139.252137.00138.0004,4120.00%
2018/12/1200.002139.00138.50-24,429-0.05%
2018/12/1000.002140.00138.00-24,426-0.05%
2018/12/0700.002138.50137.50-24,454-0.05%
2018/12/049143.396150.67140.5034,5750.07%
2018/12/032132.5010142.55143.00-84,547-0.18%
2018/11/29126127.7400.00127.001264,5372.78% 大買/鉅額交易
2018/11/2200.001127.50125.00-14,600-0.02%
2018/11/211123.0000.00127.0014,6240.02%
2018/11/163125.171126.50129.0024,6020.04%
2018/11/1400.002130.25131.00-24,586-0.04%
2018/11/1300.005127.90130.00-54,618-0.11%
2018/11/1200.003130.00130.00-34,625-0.06%
2018/11/092129.2500.00133.5024,6730.04%
2018/11/082130.7500.00130.0024,6810.04%
2018/11/071131.002132.00133.00-14,699-0.02%
2018/11/064133.3800.00133.0044,7030.09%
2018/11/021139.001137.50138.5004,7630.00%
2018/11/011138.002137.00138.00-14,898-0.02%
2018/10/318137.062135.00136.5064,8600.12%
2018/10/3000.001133.00135.00-14,816-0.02%
2018/10/294127.7500.00126.5044,7470.08%
2018/10/261133.001135.00133.0004,6560.00%
2018/10/2500.001134.00133.00-14,619-0.02%
2018/10/2400.009139.11137.50-94,550-0.20%
2018/10/2300.002136.00135.00-24,494-0.04%
2018/10/2200.001140.00139.50-14,501-0.02%
2018/10/192139.505137.30139.50-34,467-0.07%
2018/10/183133.674134.75134.50-14,342-0.02%
2018/10/171132.004132.00132.00-34,261-0.07%
2018/10/162128.752128.25127.0004,2330.00%
2018/10/1500.001129.00129.00-14,219-0.02%
2018/10/123126.001124.50127.0024,2110.05%
2018/10/113123.671126.00123.5024,2130.05%
2018/10/092137.004136.25137.00-24,134-0.05%
2018/10/086135.7500.00133.0064,1190.15%
2018/10/051142.502142.75143.00-14,043-0.02%
2018/10/042146.002143.25146.0004,0070.00%
2018/10/032142.7500.00142.5023,9750.05%
2018/10/027144.8600.00144.0073,9760.18%
2018/09/2700.003146.67148.00-33,901-0.08%
2018/09/251148.0000.00147.0013,8830.03%
2018/09/211152.001152.50153.5003,8340.00%
2018/09/1800.001149.50148.50-13,743-0.03%
2018/09/141150.5000.00150.0013,7200.03%
2018/09/1300.001147.50150.00-13,719-0.03%
2018/09/125148.103146.83146.0023,6740.05%
2018/09/111157.003158.83158.50-23,555-0.06%
2018/09/104154.634152.50156.5003,5690.00%
2018/09/072157.502160.75154.5003,6710.00%
2018/09/061152.009152.33153.50-83,662-0.22%
2018/09/0500.001149.00147.00-13,513-0.03%
2018/09/041145.002145.75145.00-13,489-0.03%
2018/09/038146.8800.00147.0083,4920.23%
2018/08/3100.007150.79150.50-73,446-0.20%
2018/08/3000.002151.75151.50-23,506-0.06%
2018/08/281151.501153.00155.0003,4470.00%
2018/08/2410147.201146.50147.0093,4150.26%
2018/08/221150.006151.00151.50-53,426-0.15%
2018/08/2100.001152.50152.00-13,396-0.03%
2018/08/1700.001151.50149.50-13,309-0.03%
2018/08/1600.002150.50149.00-23,296-0.06%
2018/08/151151.003151.33150.00-23,262-0.06%
2018/08/144153.631157.50155.0033,2100.09%
2018/08/133155.0000.00155.0033,1270.10%
2018/08/1000.008157.13159.00-83,063-0.26%
2018/08/093153.171153.00154.5022,9630.07%
2018/08/082152.254153.88152.00-22,865-0.07%
2018/08/076142.0000.00142.0062,6780.22%
2018/08/022143.001141.50143.0012,7250.04%
2018/08/016145.420.2143.50143.505.82,8120.21%
2018/07/301146.5000.00146.5012,8250.04%
2018/07/2700.003148.50146.50-32,834-0.11%
2018/07/2600.002145.25144.50-22,811-0.07%
2018/07/241144.001144.00143.5002,7990.00%
2018/07/2300.001142.00143.00-12,802-0.04%
2018/07/1900.001145.50144.50-12,787-0.04%
2018/07/1800.005141.40144.00-52,776-0.18%
2018/07/1700.001138.00138.50-12,735-0.04%
2018/07/131133.5000.00134.0012,7640.04%
2018/07/112136.751136.50138.5012,7450.04%
2018/07/061136.001138.00137.0002,7160.00%
2018/07/051136.501138.00136.5002,7150.00%
2018/07/0400.003137.83138.50-32,722-0.11%
2018/07/031136.5000.00136.0012,7450.04%
2018/07/022136.251137.00135.5012,7520.04%
2018/06/291135.501137.50137.5002,7360.00%
2018/06/284132.881133.00133.0032,7050.11%
2018/06/271138.0000.00136.5012,6790.04%
2018/06/2500.001138.50137.50-12,742-0.04%
2018/06/223137.0000.00136.5032,7290.11%
2018/06/2100.001142.00142.00-12,710-0.04%
2018/06/202138.752140.50140.5002,7270.00%
2018/06/196137.171139.00141.5052,7980.18%
2018/06/152143.251145.50146.0012,7750.04%
2018/06/147150.434151.25145.0032,6430.11%
2018/06/1300.002144.25146.00-22,519-0.08%
2018/06/123143.002143.25143.5012,5770.04%
2018/06/084145.1300.00145.5042,6400.15%
2018/06/073146.503147.17147.0002,6710.00%
2018/06/062141.003141.67142.00-12,587-0.04%
2018/06/051138.002139.00139.00-12,547-0.04%
2018/06/041136.5000.00137.5012,6200.04%
2018/06/013136.0000.00137.0032,6470.11%
2018/05/312134.751135.50135.5012,6580.04%
2018/05/3000.001136.00135.50-12,628-0.04%
2018/05/292135.501136.50136.0012,6170.04%
2018/05/2500.002138.00137.00-22,707-0.07%
2018/05/241134.503135.50136.00-22,736-0.07%
2018/05/2300.001138.00136.50-12,829-0.04%
2018/05/181136.0000.00135.5012,9130.03%
2018/05/171138.5000.00138.0012,9520.03%
2018/05/161137.0000.00138.0012,9770.03%
2018/05/1400.003137.17137.00-33,256-0.09%
2018/05/1100.004135.63136.50-43,421-0.12%
2018/05/1000.001.1133.44133.50-1.13,648-0.03%
2018/05/091132.006131.42133.50-53,715-0.13%
2018/05/0800.003122.17122.00-33,738-0.08%
2018/05/071121.0000.00121.5013,7620.03%
2018/05/041122.503123.17125.00-23,779-0.05%
2018/05/031122.0000.00122.0013,8280.03%
2018/04/254123.383123.00125.5014,0760.02%
2018/04/243124.0000.00124.5034,1900.07%
2018/04/202128.003127.50127.00-14,450-0.02%
2018/04/191127.501127.50128.0004,5260.00%
2018/04/185125.102125.00125.5034,4680.07%
2018/04/173125.0000.00126.0034,4540.07%
2018/04/161126.5000.00126.0014,4430.02%
2018/04/122127.751128.00128.5014,4320.02%
2018/04/113128.5000.00129.0034,4470.07%
2018/04/033129.1700.00128.5034,3760.07%
2018/04/022131.2500.00131.5024,3570.05%
2018/03/291130.5000.00132.0014,3500.02%
2018/03/285130.5000.00129.5054,3050.12%
2018/03/2200.003139.67136.50-34,206-0.07%
2018/03/211135.0000.00134.0014,0930.02%
2018/03/2000.002136.25135.50-24,060-0.05%
2018/03/190137.5000.00138.0004,0560.00%
2018/03/162138.752.1139.48139.50-0.14,0420.00%
2018/03/151137.502138.00138.00-13,958-0.03%
2018/03/1200.001131.50131.50-13,796-0.03%
2018/03/0900.000.1130.00131.00-0.13,8000.00%
2018/03/081132.0033132.47130.00-323,808-0.84%
2018/03/0700.0043130.06129.00-433,724-1.15%
2018/03/0600.0010130.00129.50-103,725-0.27%
2018/03/0500.0020128.75128.00-203,738-0.53%
2018/03/0100.002128.25128.00-23,608-0.06%
2018/02/2600.003129.33129.00-33,518-0.09%
2018/02/2300.004.1127.50127.50-4.13,511-0.12%
2018/02/2200.002126.25126.00-23,499-0.06%
2018/02/2100.001125.00125.50-13,441-0.03%
2018/02/092117.752120.50121.0003,3850.00%
2018/02/082121.0000.00122.0023,3300.06%
2018/02/079122.7200.00121.5093,2890.27%
2018/02/063123.1700.00124.5033,1210.10%
2018/02/052131.504128.75131.00-22,986-0.07%
2018/02/022122.505.1127.62130.50-3.12,839-0.11%
2018/02/011121.501122.00122.5002,6010.00%
2018/01/303121.831122.00122.0022,4200.08%
2018/01/2600.001.1124.55125.50-1.12,320-0.05%
2018/01/2500.001124.00123.00-12,243-0.04%
2018/01/2400.001124.00124.50-12,211-0.05%
2018/01/222123.0000.00125.0022,1340.09%
2018/01/196125.502.1123.02123.5042,0760.19%
2018/01/181129.005129.40128.00-41,964-0.20%
2018/01/173126.6700.00126.5031,8510.16%
2018/01/163127.0022129.48126.00-191,780-1.07%
2018/01/1500.0012120.83120.50-121,547-0.78%
2018/01/0900.001115.50115.50-11,450-0.07%
2018/01/0500.003117.83117.50-31,443-0.21%
2018/01/0400.001116.00116.50-11,419-0.07%
2018/01/0200.001115.00115.00-11,427-0.07%
聯詠明年營運向上UDN聯合新聞網－2024/11/07
驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文
IC設計攻頂補助計畫名單出爐 聯發科等15家業者拿到UDN聯合新聞網－2024/10/18
經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文
經部核定聯發科、聯詠等15家IC設計業者計畫 總補助額57億元UDN聯合新聞網－2024/10/17
經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文
聯詠 相關文章