• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

原相

(3227)
可現股當沖
  • 股價
    243.0
  • 漲跌
    ▲3.0
  • 漲幅
    +1.25%
  • 成交量
    2,806張
  • 產業
    上櫃 半導體類股

  • 1045人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
原相 (3227)籌碼相關－群益金鼎-北高雄 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-北高雄 券商分點個股進出

群益金鼎-北高雄 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
2024/12/111243.002243.50243.00-15,838-0.02%
2024/12/104241.006243.08240.00-26,090-0.03%
2024/12/096242.254240.75239.5026,2810.03%
2024/12/060.3231.672232.00231.00-1.76,284-0.03%
2024/12/056230.588229.13230.00-26,395-0.03%
2024/12/043230.831230.00229.0026,4030.03%
2024/12/0300.001216.00221.00-16,380-0.02%
2024/11/291211.0000.00213.5016,4000.02%
2024/11/274210.004214.50207.0006,5230.00%
2024/11/261218.0000.00213.0016,5340.02%
2024/11/251214.0000.00214.0016,5260.02%
2024/11/155200.503201.00201.0026,9160.03%
2024/11/144208.008211.38209.00-46,897-0.06%
2024/11/1300.001225.00226.00-16,970-0.01%
2024/11/121225.5000.00226.0017,0500.01%
2024/11/087238.004234.00233.5037,2680.04%
2024/11/0700.001249.00259.00-17,119-0.01%
2024/11/044240.502237.50242.0027,1040.03%
2024/11/011.2244.4200.00244.001.27,1080.02%
2024/10/302241.502245.25244.0007,0920.00%
2024/10/295232.905232.50233.0007,0810.00%
2024/10/2400.001250.00246.50-17,054-0.01%
2024/10/2200.001258.00255.00-17,013-0.01%
2024/10/2100.001254.50253.50-16,998-0.01%
2024/10/181251.501249.50247.0006,9900.00%
2024/10/171252.0000.00249.5017,0150.01%
2024/10/164257.003254.00249.0017,0220.01%
2024/10/141261.5000.00264.0016,9210.01%
2024/10/115267.404269.00271.5016,8680.01%
2024/10/084252.006.8248.82248.00-2.86,681-0.04%
2024/10/071257.502266.50266.50-16,633-0.02%
2024/10/0111269.559272.11272.0026,7380.03%
2024/09/3024275.7927278.17269.00-36,581-0.05%
2024/09/274274.502273.25272.0026,4620.03%
2024/09/266275.008276.75275.50-26,366-0.03%
2024/09/251270.001268.50270.0006,1860.00%
2024/09/242259.751262.50259.0015,9420.02%
2024/09/234261.004264.13263.0005,8920.00%
2024/09/209259.3910.3262.20259.00-1.35,770-0.02%
2024/09/196233.339238.11244.00-35,331-0.06%
2024/09/181235.508227.31222.00-75,145-0.14%
2024/09/162.3233.312.2234.09235.000.15,0440.00%
2024/09/139234.729.2234.46237.00-0.25,0520.00%
2024/09/123.4224.754225.75223.50-0.64,826-0.01%
2024/09/114222.632219.50223.5024,5780.04%
2024/09/101210.003216.33213.50-24,314-0.05%
2024/09/094211.502208.75212.5024,0580.05%
2024/09/0500.002203.50202.00-23,874-0.05%
2024/09/042202.503200.00199.50-13,846-0.03%
2024/09/0300.005208.00205.00-53,789-0.13%
2024/08/291.2200.7100.00203.001.23,6630.03%
2024/08/281.3205.652206.25205.00-0.73,613-0.02%
2024/08/271.5208.0000.00205.501.53,6600.04%
2024/08/231211.000.1211.81212.000.93,7580.02%
2024/08/223.1212.825.1213.82212.50-23,751-0.05%
2024/08/211.1207.872205.25204.50-0.93,632-0.03%
2024/08/201200.002199.50199.00-13,516-0.03%
2024/08/191192.501194.00194.0003,4620.00%
2024/08/160194.0000.00194.5003,5680.00%
2024/08/1500.006193.58196.00-63,459-0.17%
2024/08/140183.001183.00182.50-13,324-0.03%
2024/08/133181.7526.2183.50182.00-23.23,288-0.71%
2024/08/1200.001.5171.81175.50-1.53,132-0.05%
2024/08/090.5163.391163.00163.50-0.53,094-0.02%
2024/08/084160.257158.93159.50-33,076-0.10%
2024/08/070.1153.5000.00154.500.13,0390.00%
2024/08/061.1144.771146.50146.000.13,0370.00%
2024/08/051149.0000.00149.0013,0060.03%
2024/08/010.1167.0000.00171.000.12,9550.00%
2024/07/291164.0000.00162.5012,9120.03%
2024/07/221169.501167.50172.0002,8980.00%
2024/07/1900.000172.00174.5002,8630.00%
2024/07/183170.673.4171.32173.00-0.42,837-0.01%
2024/07/1710180.5000.00178.00102,7920.36%
2024/07/160184.0011183.41184.00-112,753-0.40%
2024/07/1500.001182.50179.50-12,726-0.04%
2024/07/124179.381180.50179.0032,6950.11%
2024/07/111181.502183.25180.50-12,674-0.04%
2024/07/102181.252181.00179.5002,6670.00%
2024/07/0943181.9022185.90179.00212,6530.79%
2024/07/082183.752.3184.24184.50-0.32,573-0.01%
2024/07/055.1184.4828.1179.51188.00-232,510-0.92%
2024/07/041173.0000.00173.0012,3310.04%
2024/07/032173.501174.00174.0012,3100.04%
2024/07/0200.001170.00170.00-12,240-0.04%
2024/06/2800.001173.00170.00-12,202-0.05%
2024/06/2600.009169.22169.50-92,107-0.43%
2024/06/219165.561165.50165.0082,0590.39%
2024/06/207.1175.156.1173.43174.5011,9900.05%
2024/06/191166.001166.00166.0001,9070.00%
2024/06/182167.250166.50166.0021,9830.10%
2024/06/172169.752170.50169.0001,9900.00%
2024/06/131169.008167.19169.00-71,966-0.36%
2024/06/1200.001.1165.45165.50-1.11,938-0.06%
2024/06/111165.001.2163.00163.50-0.21,949-0.01%
2024/06/0600.001161.50159.00-11,972-0.05%
2024/06/041161.5000.00162.0011,9920.05%
2024/05/3113.1166.0614.1165.29163.50-12,027-0.05%
2024/05/301167.001171.50171.5001,9620.00%
2024/05/291164.5011.1168.33169.00-10.11,914-0.53%
2024/05/286.1164.436.1166.56165.5001,8260.00%
2024/05/2400.000.1160.00159.00-0.11,922-0.01%
2024/05/2311163.5000.00159.00112,2120.50%
2024/05/223165.676.1165.75166.50-3.12,167-0.14%
2024/05/211159.503.1162.48161.50-2.12,097-0.10%
2024/05/2015160.475163.50159.00102,1140.47%
2024/05/1722159.6429161.78159.50-72,114-0.33%
2024/05/1615160.377163.14157.5082,1040.38%
2024/05/1500.0012.2157.40160.00-12.22,109-0.58%
2024/05/106153.582158.00153.5042,1020.19%
2024/05/093154.672157.00153.5012,0880.05%
2024/05/082154.0000.00154.5022,0730.10%
2024/05/0700.005156.00155.00-52,089-0.24%
2024/05/065155.0000.00153.0052,0940.24%
2024/05/0300.005159.00158.00-52,091-0.24%
2024/05/0200.003157.50156.50-32,087-0.14%
2024/04/305158.205158.80158.5002,1070.00%
2024/04/262155.250154.50157.0022,2270.09%
2024/04/2400.000152.50152.5002,2610.00%
2024/04/232148.503145.00148.50-12,280-0.04%
2024/04/220143.003.2141.63141.00-3.22,322-0.14%
2024/04/1700.001.1150.95150.50-1.12,363-0.05%
2024/04/161.1149.8200.00146.501.12,3610.05%
2024/04/156157.0000.00154.5062,3520.25%
2024/04/121160.001160.50159.5002,3360.00%
2024/04/1100.005160.00160.00-52,326-0.21%
2024/04/104158.504159.00158.5002,3170.00%
2024/04/091156.5000.00155.5012,3030.04%
2024/04/0200.001157.00156.00-12,315-0.04%
2024/04/018156.5000.00156.5082,3370.34%
2024/03/295155.500154.50155.5052,3420.21%
2024/03/2817155.1800.00154.00172,3390.73%
2024/03/261158.0000.00158.5012,3340.04%
2024/03/253162.006163.67162.00-32,331-0.13%
2024/03/215162.007163.07161.00-22,302-0.09%
2024/03/202154.251153.54153.0012,2510.04%
2024/03/151151.500.4153.00151.500.62,3290.03%
2024/03/141154.000.1153.50153.000.92,3360.04%
2024/03/133159.0000.00156.0032,3300.13%
2024/03/121157.003158.83158.00-22,309-0.09%
2024/03/1100.000157.50157.0002,3180.00%
2024/03/081156.5000.00156.5012,3340.04%
2024/03/071167.0000.00160.5012,3190.04%
2024/03/061168.0000.00167.0012,2960.04%
2024/03/051170.002168.50170.00-12,372-0.04%
2024/03/040.1172.0000.00169.000.12,5020.00%
2024/02/292.1172.5600.00171.002.12,5250.08%
2024/02/273174.502176.00173.5012,5560.04%
2024/02/2613.4170.9920.3174.20179.50-6.92,541-0.27%
2024/02/2300.001.5163.67165.00-1.52,392-0.06%
2024/02/224166.252170.25163.0022,4620.08%
2024/02/2100.001167.49166.50-12,540-0.04%
2024/02/203.2164.882165.75164.501.22,5530.05%
2024/02/193.5162.861164.50165.502.52,5520.10%
2024/02/163165.315165.89165.00-22,540-0.08%
2024/02/051155.500155.50154.5012,5120.04%
2024/02/0200.001.1157.09157.00-1.12,547-0.04%
2024/02/012159.5000.00158.5022,7530.07%
2024/01/3100.001.1160.00159.50-1.12,887-0.04%
2024/01/3000.002159.50161.50-22,884-0.07%
2024/01/291158.000157.00158.5012,8770.03%
2024/01/2600.000157.50157.5002,8820.00%
2024/01/245158.400.6159.50158.004.42,8670.15%
2024/01/223.1160.526162.06161.50-32,819-0.11%
2024/01/191.1155.4511154.68155.00-9.92,730-0.36%
2024/01/181151.001152.50150.5002,7010.00%
2024/01/171152.0000.00151.0012,7060.04%
2024/01/161151.001153.50154.5002,6920.00%
2024/01/120148.0000.00148.5002,6620.00%
2024/01/0910150.0000.00149.50102,7120.37%
2024/01/0800.001150.00149.50-12,695-0.04%
2024/01/0500.000.1150.00150.50-0.12,7080.00%
2024/01/030.1151.0000.00151.000.12,7360.00%
2023/12/284156.252153.50153.5022,7200.07%
2023/12/271152.501155.00158.0002,7050.00%
2023/12/261154.501153.50153.0002,6830.00%
2023/12/251151.0000.00150.5012,6750.04%
2023/12/212149.7300.00148.5022,6750.08%
2023/12/200150.5000.00150.5002,6620.00%
2023/12/190150.0000.00151.0002,6510.00%
2023/12/150154.001155.00153.50-12,654-0.04%
2023/12/141159.501158.50158.5002,6350.00%
2023/12/132161.501164.00161.5012,6170.04%
2023/12/1100.001158.00157.50-12,560-0.04%
2023/12/062157.0000.00157.0022,5850.08%
2023/12/051160.0000.00160.0012,5870.04%
2023/12/0400.000160.00160.0002,5760.00%
2023/12/012160.7500.00161.0022,5680.08%
2023/11/304.2163.901164.50161.503.22,5700.12%
2023/11/295166.404170.13170.0012,4940.04%
2023/11/231163.502162.25163.50-12,295-0.04%
2023/11/221157.323162.33162.50-22,258-0.09%
2023/11/202148.253149.33148.00-12,060-0.05%
2023/11/1700.003142.83143.50-31,900-0.16%
2023/11/160139.001142.00140.00-11,851-0.05%
2023/11/151138.990.2139.50137.500.91,8090.05%
2023/11/1400.001139.00140.50-11,775-0.06%
2023/11/133139.321141.50138.0021,7440.12%
2023/11/103137.661.5138.00139.001.51,6960.09%
2023/11/0926.1138.2524139.81139.0021,6550.12%
2023/11/082135.0410.7136.94138.00-8.71,450-0.60%
2023/11/072127.5000.00127.5021,3180.15%
2023/11/061126.0000.00127.0011,3290.08%
2023/11/032128.751128.50127.5011,3280.08%
2023/11/020131.0000.00131.5001,3320.00%
2023/10/312132.002131.00128.5001,3390.00%
2023/10/301.1131.023131.33131.50-21,352-0.14%
2023/10/261132.5000.00128.0011,3790.07%
2023/10/251132.5000.00133.0011,3960.07%
2023/10/231.2131.671.1132.44130.000.11,5100.01%
2023/10/2000.001.1134.00134.50-1.11,741-0.06%
2023/10/191130.502.1133.48132.50-1.11,770-0.06%
2023/10/183131.676.6131.89133.00-3.61,775-0.20%
2023/10/172131.002131.00130.0001,7980.00%
2023/10/160.1127.5000.00128.000.11,7680.00%
2023/10/130128.0000.00129.0001,7940.00%
2023/10/122127.501128.50127.5011,8160.06%
2023/10/111121.5000.00120.0011,7950.06%
2023/09/191129.0000.00125.0011,7740.06%
2023/09/1800.002130.75129.50-21,756-0.11%
2023/09/151131.502130.50132.00-11,741-0.06%
2023/09/141130.502131.00130.50-11,728-0.06%
2023/09/131128.001130.00128.0001,7100.00%
2023/09/121129.5000.00129.5011,7030.06%
2023/09/111128.0000.00129.0011,6680.06%
2023/09/080.2127.001127.00127.00-0.91,646-0.05%
2023/09/062125.2500.00125.5021,6050.12%
2023/09/051127.0000.00126.5011,5910.06%
2023/09/0400.001124.00125.00-11,563-0.06%
2023/09/012126.751125.50125.5011,5440.06%
2023/08/3100.002126.74127.50-21,511-0.13%
2023/08/300124.5000.00123.5001,4840.00%
2023/08/291122.5000.00124.0011,4610.07%
2023/08/2800.001124.50125.50-11,423-0.07%
2023/08/252120.753120.33120.00-11,335-0.07%
2023/08/242118.504118.00120.00-21,296-0.15%
2023/08/210113.5000.00113.5001,2550.00%
2023/08/180113.0000.00113.5001,2560.00%
2023/08/151110.5000.00110.5011,2440.08%
2023/08/111110.5000.00110.5011,2370.08%
2023/08/1000.001113.50113.00-11,225-0.08%
2023/08/091116.0000.00116.5011,2220.08%
2023/08/081115.502118.00115.50-11,228-0.08%
2023/08/021112.500115.00111.0011,2060.08%
2023/08/011116.0000.00115.0011,1830.08%
2023/07/283118.006117.92119.00-31,134-0.26%
2023/07/276117.1700.00117.0061,0960.55%
2023/07/261121.481125.00117.0001,0620.00%
2023/07/259134.172133.50125.5079530.73%
2023/07/2400.002124.50129.00-2701-0.29%
2023/07/2110117.0010115.75117.5006450.00%
2023/07/202117.001119.00118.0016220.16%
2023/07/1900.001111.00111.50-1553-0.18%
2023/07/181109.5000.00110.0015360.19%
2023/07/1700.002116.75117.00-2508-0.39%
2023/07/140113.0000.00113.0004680.00%
2023/07/121109.5000.00108.0014470.22%
2023/06/2900.006109.25110.00-6465-1.29%
2023/06/200113.0000.00113.0004720.00%
2023/06/160114.5000.00114.5004690.00%
2023/06/130112.0000.00112.0004680.00%
2023/06/1200.003111.50111.50-3469-0.64%
2023/06/081112.501110.50111.0004750.00%
2023/06/071113.001114.50114.5004790.00%
2023/06/0500.002112.50112.50-2519-0.39%
2023/05/3100.001111.00110.00-1513-0.19%
2023/05/302111.5000.00111.5025120.39%
2023/05/292110.5000.00111.0025130.40%
2023/05/250.1109.0000.00108.500.15090.02%
2023/05/2400.000.1108.50110.00-0.1512-0.01%
2023/05/1100.002103.75105.50-2502-0.40%
2023/05/091104.001104.00105.0005090.00%
2023/05/050.1103.0000.00103.500.15400.02%
2023/05/041103.001104.00102.5006050.00%
2023/04/261101.002100.50102.00-1651-0.15%
2023/04/2000.006108.08106.50-6635-0.94%
2023/04/1800.000.2110.50109.00-0.2632-0.03%
2023/04/131.1109.0000.00108.501.16330.17%
2023/04/117110.2900.00109.5076161.14%
2023/04/060.2108.001109.00109.50-0.9613-0.14%
2023/03/3100.001108.00108.00-1608-0.16%
2023/03/301106.5000.00107.0016070.16%
2023/03/281107.0000.00106.0016140.16%
2023/03/2300.002108.50109.00-2615-0.32%
2023/03/2100.002109.00107.50-2615-0.32%
2023/03/161105.0000.00105.0016090.16%
2023/03/131107.0000.00108.0016470.15%
2023/03/1000.001113.00111.00-1642-0.16%
2023/03/0900.002115.00115.00-2645-0.31%
2023/03/081116.002116.00116.50-1629-0.16%
2023/03/0600.001111.00110.50-1591-0.17%
2023/03/021108.0000.00108.5015980.17%
2023/03/012109.5000.00110.0025980.34%
2023/02/240111.5000.00111.0005950.00%
2023/02/210.1111.501113.00110.50-0.9590-0.15%
2023/02/170109.5000.00108.5005860.00%
2023/02/1600.001107.50110.50-1588-0.17%
2023/02/151107.0000.00108.0015860.17%
2023/02/1400.001108.00110.00-1580-0.17%
2023/02/061110.0000.00110.5015600.18%
2023/02/033112.0000.00113.5035530.54%
2023/02/021113.001111.00111.5005290.00%
2023/02/012106.503106.67109.50-1464-0.22%
2023/01/31199.2000.0099.6014240.24%
2023/01/1300.00197.5098.50-1416-0.24%
2023/01/12198.3000.0098.2014160.24%
2023/01/091100.0000.0099.3014190.24%
2023/01/0500.00199.9099.10-1422-0.24%
2022/12/27195.30195.8095.3004100.00%
2022/12/26195.20195.2095.1004130.00%
2022/12/23194.30194.5094.6004170.00%
2022/12/22195.50395.5095.90-2424-0.47%
2022/12/20199.0000.0098.5014280.23%
2022/12/192100.702102.25102.0004250.00%
2022/12/15397.7000.0099.1034120.73%
2022/12/07196.5000.0096.6014050.25%
2022/12/06199.7000.0099.7013960.25%
2022/12/051103.504103.13100.50-3388-0.77%
2022/11/29293.0000.0093.4023650.55%
2022/11/17191.60392.6093.00-2356-0.56%
2022/11/16292.00292.0092.4003550.00%
2022/11/11189.7000.0088.7013560.28%
2022/11/10387.3300.0087.7033540.85%
2022/11/0800.000.184.6084.50-0.1358-0.03%
2022/10/1800.00181.6081.30-1414-0.24%
2022/10/17180.2000.0081.0014190.24%
2022/10/13079.8000.0079.5004310.00%
2022/09/30184.5000.0085.5015020.20%
2022/09/28082.30182.3081.70-1507-0.20%
2022/09/21092.1000.0091.0005230.00%
2022/09/20092.2000.0092.2005290.01%
2022/09/1900.00491.6390.90-4543-0.74%
2022/09/1600.00192.4091.60-1548-0.18%
2022/09/12194.1000.0093.8015700.18%
2022/09/08193.502.691.9493.40-1.6578-0.28%
2022/09/0700.00189.6089.90-1576-0.17%
2022/09/0600.00291.5590.20-2576-0.35%
2022/09/05194.00192.3092.0005750.00%
2022/09/0200.00294.5594.50-2574-0.35%
2022/09/01193.8000.0093.6015700.18%
2022/08/31192.9000.0094.5015660.18%
2022/08/29189.3000.0090.7015610.18%
2022/08/26192.8000.0093.0015590.18%
2022/08/22194.7000.0093.2015730.17%
2022/08/19195.9000.0096.0015700.18%
2022/08/1800.00196.0096.10-1563-0.18%
2022/08/1700.00193.7094.60-1558-0.18%
2022/08/12192.0000.0091.8015390.19%
2022/08/08091.7000.0091.1005240.00%
2022/08/0500.00092.3092.4005270.00%
2022/08/04091.8000.0090.9005250.00%
2022/07/29089.9000.0090.0005150.00%
2022/07/28088.6000.0088.6005160.00%
2022/07/2200.00491.5091.40-4516-0.77%
2022/07/2100.00392.0092.60-3524-0.57%
2022/07/20190.40190.2090.0005250.00%
2022/07/19187.3000.0087.1015330.19%
2022/07/15192.80293.9094.50-1522-0.19%
2022/07/13091.8000.0091.0004950.01%
2022/07/11093.9000.0093.6005020.01%
2022/07/05190.7000.0092.0014920.20%
2022/07/01296.6500.0091.3025030.40%
2022/06/3000.00696.3096.70-6502-1.19%
2022/06/29099.6000.0098.7005250.00%
2022/06/281102.0000.00101.0015190.19%
2022/06/2700.001104.00104.50-1516-0.19%
2022/06/202100.2500.0099.3024910.41%
2022/06/168111.2500.00107.5084841.65%
2022/06/141109.5000.00111.0014840.21%
2022/06/1300.001113.00111.50-1484-0.21%
2022/06/091117.5000.00116.5014890.20%
2022/06/0200.001119.50119.00-1508-0.20%
2022/06/012119.251119.00121.0015130.19%
2022/05/301114.501114.00114.5005120.00%
2022/05/240.1110.5000.00110.000.15390.02%
2022/05/230112.5000.00112.5005380.00%
2022/05/181114.504114.25114.00-3541-0.55%
2022/05/161111.5000.00111.5015660.18%
2022/05/111112.0000.00112.0015620.18%
2022/05/093112.3300.00111.0035650.53%
2022/05/0500.001119.50119.00-1565-0.18%
2022/05/041118.002116.75118.00-1567-0.18%
2022/05/032114.516115.58114.50-4565-0.70%
2022/04/291117.5000.00116.0015660.18%
2022/04/2800.001115.50116.00-1569-0.18%
2022/04/271112.006112.75114.00-5571-0.88%
2022/04/260118.5000.00117.5005660.00%
2022/04/2200.002127.50124.50-2570-0.35%
2022/04/210128.5200.00128.5005680.00%
2022/04/110.1133.0000.00133.000.16000.01%
2022/04/081.1133.182133.50134.00-0.9610-0.15%
2022/04/070136.0000.00135.0006130.01%
2022/04/0600.000141.50139.5006050.00%
2022/04/012.4143.882.2144.27143.500.26050.03%
2022/03/300142.0000.00141.5005790.00%
2022/03/290.1141.5000.00139.500.15810.02%
2022/03/281139.0000.00139.5015880.17%
2022/03/240141.6700.00142.0005890.00%
2022/03/220141.501141.50141.00-1598-0.17%
2022/03/2100.003139.83139.00-3593-0.51%
2022/03/183135.5000.00139.0036020.50%
2022/03/1700.004135.50135.50-4600-0.67%
2022/03/153133.1700.00133.5036050.50%
2022/03/140139.005137.70137.50-5616-0.81%
2022/03/111138.0000.00138.5016220.16%
2022/03/105137.5013138.81137.50-8624-1.28%
2022/03/084135.0000.00134.0046390.63%
2022/03/079137.4500.00138.0096331.42%
2022/03/041142.001142.00141.0006290.00%
2022/03/031.1138.553138.50138.50-1.9631-0.30%
2022/03/022136.0000.00138.0026400.31%
2022/02/251136.500.4134.50134.000.66380.09%
2022/02/231137.504138.00139.00-3646-0.46%
2022/02/220138.5000.00137.5006700.00%
2022/02/210140.0000.00139.5006750.00%
2022/02/167139.217138.79139.5007150.00%
2022/02/151141.5000.00141.0017040.14%
2022/02/092143.7500.00145.0028280.24%
2022/02/070141.5000.00141.0008820.00%
2022/01/250138.0000.00137.5009270.00%
2022/01/240139.0000.00139.0009520.00%
2022/01/211141.0000.00140.5019690.10%
2022/01/131141.0000.00141.0011,0320.10%
2022/01/110143.8300.00143.0001,0330.00%
2022/01/103145.0000.00145.0031,0240.29%
2022/01/070146.5000.00146.0001,0300.00%
2022/01/040.1151.5000.00150.500.11,0270.00%
2021/12/270.1148.5000.00148.000.11,0480.01%
2021/12/2300.002148.75148.00-21,071-0.19%
2021/12/2100.001148.50148.00-11,089-0.09%
2021/12/152145.0000.00146.0021,0960.18%
2021/12/1400.001146.50145.50-11,102-0.09%
2021/12/1300.002148.50148.00-21,097-0.18%
2021/12/0900.002150.50149.50-21,106-0.18%
2021/12/084149.132150.25150.5021,1030.18%
2021/12/071153.0000.00152.0011,0890.09%
2021/12/062154.0000.00154.0021,0960.18%
2021/12/0300.003155.67155.00-31,110-0.27%
2021/12/020.1155.0000.00152.000.11,1170.01%
2021/11/301153.501152.50153.5001,1310.00%
2021/11/261154.003151.17151.50-21,175-0.17%
2021/11/251155.0000.00156.0011,1860.08%
2021/11/242155.5000.00155.5021,2690.16%
2021/11/231157.5000.00155.5011,2800.08%
2021/11/220.1159.002159.50159.50-1.91,292-0.15%
2021/11/193158.174156.75156.50-11,315-0.08%
2021/11/182154.751154.00153.5011,3130.08%
2021/11/171.1152.913153.83155.00-1.91,341-0.14%
2021/11/162151.2500.00152.0021,3820.14%
2021/11/1500.002153.00153.50-21,419-0.14%
2021/11/101148.501148.00148.0001,4870.00%
2021/11/0926148.6021148.10150.5051,5040.33%
2021/11/051165.501165.00160.5001,6680.00%
2021/11/032156.752158.25158.0001,7330.00%
2021/11/023157.5000.00154.5031,7820.17%
2021/11/0100.002161.25161.50-21,803-0.11%
2021/10/292158.001159.50157.5011,9090.05%
2021/10/2800.002158.00158.00-21,919-0.10%
2021/10/271158.0000.00158.5011,9680.05%
2021/10/261156.501159.00155.0002,0220.00%
2021/10/252153.7500.00154.0022,0710.10%
2021/10/222153.754155.13156.50-22,209-0.09%
2021/10/212151.751154.00149.5012,3740.04%
2021/10/1500.000.6147.00146.50-0.62,979-0.02%
2021/10/0500.001144.00148.00-13,805-0.03%
2021/10/043142.833145.67144.0003,8420.00%
2021/09/292153.7500.00153.5024,0860.05%
2021/09/281161.0000.00158.0014,2540.02%
2021/09/222153.004154.50154.00-24,459-0.04%
2021/09/1700.002157.25157.50-24,503-0.04%
2021/09/161153.501155.00153.5004,5060.00%
2021/09/156153.1700.00152.5064,5180.13%
2021/09/140.1157.5000.00156.500.14,5330.00%
2021/09/131157.001159.00157.0004,5490.00%
2021/09/1000.001158.00158.00-14,568-0.02%
2021/09/0900.001157.97158.00-14,600-0.02%
2021/09/0800.001154.50153.50-14,634-0.02%
2021/09/074156.633156.33156.5014,6370.02%
2021/09/061160.501160.50159.5004,6430.00%
2021/09/031164.002164.75164.00-14,717-0.02%
2021/09/022167.253166.83163.50-14,742-0.02%
2021/09/0100.003164.67165.50-34,761-0.06%
2021/08/313160.1700.00161.5034,7560.06%
2021/08/3017.1164.7415166.53162.502.14,8390.04%
2021/08/272159.5000.00159.5024,7910.04%
2021/08/262158.7500.00158.5024,7910.04%
2021/08/250160.5023160.93162.00-234,789-0.48%
2021/08/2400.003154.50155.00-34,776-0.06%
2021/08/2300.001157.00157.00-14,773-0.02%
2021/08/203.4151.2400.00150.003.44,7610.07%
2021/08/1920157.5000.00153.00204,7250.42%
2021/08/181156.5019160.53162.00-184,698-0.38%
2021/08/171161.001157.50157.5004,7040.00%
2021/08/161161.501160.50161.5004,6850.00%
2021/08/1319161.265163.10160.50144,6620.30%
2021/08/122163.501163.00163.5014,6340.02%
2021/08/1111167.734170.00166.0074,6010.15%
2021/08/100.1182.503182.83181.50-2.94,460-0.07%
2021/08/095182.1000.00181.0054,4970.11%
2021/08/0600.002187.75187.50-24,465-0.04%
2021/08/051190.000.2189.00192.500.84,4570.02%
2021/08/044191.8800.00190.0044,4900.09%
2021/08/020196.0000.00197.0004,4410.00%
2021/07/305196.401198.50194.5044,4160.09%
2021/07/292196.5000.00202.5024,3760.05%
2021/07/282.1196.813200.67197.50-0.94,335-0.02%
2021/07/275211.913216.17209.0024,2460.05%
2021/07/265214.1010210.94215.50-54,134-0.12%
2021/07/233202.832205.00199.5013,9220.03%
2021/07/221205.4912202.67205.50-113,932-0.28%
2021/07/212195.2500.00193.5023,8490.05%
2021/07/202191.753194.50194.00-13,806-0.03%
2021/07/191193.501.2194.83193.50-0.23,792-0.01%
2021/07/161196.002195.00195.00-13,819-0.03%
2021/07/158195.192194.50196.5063,8070.16%
2021/07/1411208.362207.75208.5093,6960.24%
2021/07/136.5213.9216213.78212.50-9.53,530-0.27%
2021/07/123203.171205.00205.0023,2720.06%
2021/07/091201.0000.00200.5013,2560.03%
2021/07/083.1204.683205.17202.000.13,2910.00%
2021/07/079202.6700.00200.5093,2790.27%
2021/07/064209.632.1208.53207.001.93,3310.06%
2021/07/0500.004206.25209.50-43,431-0.12%
2021/07/021198.5000.00200.5013,4350.03%
2021/07/013200.679199.61201.50-63,445-0.17%
2021/06/305196.501196.00196.5043,4850.11%
2021/06/2911193.641193.00194.00103,5540.28%
2021/06/282194.751196.50195.0013,8850.03%
2021/06/250.1194.0000.00192.500.13,9210.00%
2021/06/230192.0000.00194.5004,1730.00%
2021/06/2200.001191.00191.00-14,155-0.02%
2021/06/211192.001192.00191.5004,1430.00%
2021/06/171192.002194.25197.50-14,103-0.02%
2021/06/161192.0000.00192.0014,0700.02%
2021/06/111194.001194.00194.0004,0600.00%
2021/06/103196.503195.00195.5004,0160.00%
2021/06/0900.002194.25193.00-23,989-0.05%
2021/06/0800.001191.00191.00-13,949-0.03%
2021/06/074193.635192.00190.50-13,946-0.03%
2021/06/041188.507188.00188.50-63,849-0.16%
2021/06/0300.0010187.00187.00-103,849-0.26%
2021/06/025184.5000.00184.5053,8480.13%
2021/06/0100.001188.00187.00-13,837-0.03%
2021/05/311184.5000.00184.0013,8290.03%
2021/05/2800.006183.67183.00-63,836-0.16%
2021/05/2700.001179.00182.00-13,834-0.03%
2021/05/265180.0000.00180.0053,8330.13%
2021/05/2500.005178.50179.00-53,830-0.13%
2021/05/241175.001175.00175.0003,8170.00%
2021/05/216172.421171.50173.0053,8160.13%
2021/05/2000.001171.00171.00-13,837-0.03%
2021/05/192172.501169.50170.5013,8460.03%
2021/05/1811169.1811167.73172.0003,8530.00%
2021/05/177160.937161.21159.0003,8770.00%
2021/05/141175.001175.50173.0003,8970.00%
2021/05/136176.085177.00175.5013,8860.03%
2021/05/1212169.8819170.18171.00-73,866-0.18%
2021/05/114175.633175.17175.0013,7940.03%
2021/05/102185.252185.00184.5003,7520.00%
2021/05/076188.927188.07190.00-13,760-0.03%
2021/05/062181.001183.00183.0013,7820.03%
2021/05/051181.5000.00181.0013,8470.03%
2021/05/042186.752185.00185.5003,8830.00%
2021/05/033188.513188.83187.5003,8470.00%
2021/04/293198.331200.50196.5023,8200.05%
2021/04/285202.302204.50203.5033,7850.08%
2021/04/2713200.9214200.64200.50-13,749-0.03%
2021/04/2600.001198.00197.50-13,724-0.03%
2021/04/222195.501189.00189.0014,0200.02%
2021/04/206196.585197.50197.5014,0910.02%
2021/04/194197.0000.00197.0044,1020.10%
2021/04/161195.002196.00196.00-14,119-0.02%
2021/04/1500.001191.00193.00-14,100-0.02%
2021/04/144186.380187.50189.5044,1040.10%
2021/04/131190.0000.00190.5014,0850.02%
2021/04/122207.003199.17197.00-14,058-0.02%
2021/04/092206.001209.00203.0013,9590.03%
2021/04/084207.632209.00206.5023,8350.05%
2021/04/0700.002201.00203.00-23,670-0.05%
2021/04/0611203.4124202.73198.00-133,618-0.36%
2021/04/010204.402202.25203.00-23,501-0.06%
2021/03/31316199.83312205.43204.5043,4130.12% 大買/大賣/
2021/03/3025195.4424196.46194.5013,0700.03%
2021/03/2984195.2187195.92193.00-33,008-0.10%
2021/03/262186.507186.07189.50-52,844-0.18%
2021/03/250179.001179.00181.50-12,814-0.04%
2021/03/242178.0000.00178.0022,8340.07%
2021/03/230180.3000.00179.0002,8690.00%
2021/03/195180.0000.00179.0052,9330.17%
2021/03/1800.001182.00182.00-12,944-0.03%
2021/03/171183.0000.00182.5012,9970.03%
2021/03/1600.005184.00184.50-53,079-0.16%
2021/03/1500.001180.00179.50-13,132-0.03%
2021/03/121179.5000.00179.0013,1750.03%
2021/03/101175.001175.00174.0003,2900.00%
2021/03/092174.001175.00173.5013,6370.03%
2021/03/081180.0000.00178.5013,7310.03%
2021/03/041.2179.0800.00178.001.23,8580.03%
2021/03/035178.5000.00180.0053,9170.13%
2021/03/022.2182.323183.17180.50-0.84,035-0.02%
2021/02/261181.002181.25183.00-14,054-0.02%
2021/02/240.2182.5000.00181.500.24,1200.00%
2021/02/232184.0000.00184.0024,1560.05%
2021/02/221185.503184.83186.00-24,219-0.05%
2021/02/192181.501183.04183.0014,3770.02%
2021/02/186183.671185.00183.5054,4120.11%
2021/02/173183.833182.50181.0004,5400.00%
2021/02/0500.002185.25183.00-24,559-0.04%
2021/02/0300.001191.50192.50-14,673-0.02%
2021/02/0200.006187.50187.50-64,894-0.12%
2021/02/017185.431186.00185.0065,2810.11%
2021/01/292192.003188.00186.50-15,550-0.02%
2021/01/284192.133193.17190.5015,5470.02%
2021/01/272196.008195.19195.50-65,554-0.11%
2021/01/263192.001194.00191.5025,4780.04%
2021/01/254190.256193.17191.50-25,431-0.04%
2021/01/191197.502196.75195.50-15,296-0.02%
2021/01/1812192.585195.30196.5075,2470.13%
2021/01/1520196.6541203.76193.50-215,192-0.40%
2021/01/141199.501199.50200.5004,8780.00%
2021/01/131190.005190.50192.50-44,755-0.08%
2021/01/125189.0000.00188.5054,7370.11%
2021/01/1100.001193.00193.50-14,711-0.02%
2021/01/071190.5000.00189.0014,6820.02%
2021/01/066189.831197.00189.0054,6620.11%
2021/01/0526195.7300.00195.50264,6300.56%
2021/01/0400.000191.50196.5004,6030.00%
2020/12/3100.0026192.04192.00-264,568-0.57%
2020/12/3016187.6600.00188.00164,5240.35%
2020/12/2811188.501190.00188.50104,5890.22%
2020/12/251189.501189.99189.5004,5970.00%
2020/12/241188.5010189.00188.00-94,609-0.20%
2020/12/231186.0000.00190.0014,6130.02%
2020/12/211184.0000.00185.5014,6700.02%
2020/12/181188.502189.00188.50-14,658-0.02%
2020/12/161192.501193.50192.0004,6750.00%
2020/12/1511198.6400.00191.50114,6760.24%
2020/12/141198.5000.00198.0014,6540.02%
2020/12/1100.001197.00197.50-14,687-0.02%
2020/12/103201.171207.00200.5024,6730.04%
2020/12/093204.002203.75206.0014,6440.02%
2020/12/081200.0000.00199.0014,5990.02%
2020/12/077198.4300.00197.5074,6450.15%
2020/12/0413202.7711201.64200.0024,6300.04%
2020/12/0324206.0024209.90202.5004,6540.00%
2020/12/021200.506199.75206.00-54,502-0.11%
2020/12/0100.003199.17197.00-34,396-0.07%
2020/11/304197.881204.50197.5034,3700.07%
2020/11/271199.502198.75203.00-14,311-0.02%
2020/11/263200.001204.00197.5024,2560.05%
2020/11/1810202.0010204.50198.5004,1790.00%
2020/11/163202.003203.67202.5004,1470.00%
2020/11/1300.003194.00197.00-34,055-0.07%
2020/11/121197.0000.00198.5014,0310.02%
2020/11/112200.001199.50199.5013,9990.03%
2020/11/108197.812200.25196.5063,9380.15%
2020/11/098202.3810200.25207.00-23,756-0.05%
2020/11/0613187.1215189.77190.00-23,415-0.06%
2020/10/301174.501172.00170.0003,5340.00%
2020/10/2700.001171.50172.50-13,743-0.03%
2020/10/261175.0000.00174.0013,8330.03%
2020/10/231175.5000.00177.0013,9880.03%
2020/10/211177.0000.00177.5014,2500.02%
2020/10/192175.503176.50176.00-14,474-0.02%
2020/10/1400.001182.00181.00-14,771-0.02%
2020/10/131183.5000.00183.5014,8590.02%
2020/10/1200.008181.94183.00-84,940-0.16%
2020/10/061182.503183.33184.00-25,460-0.04%
2020/09/281172.0000.00173.0017,1630.01%
2020/09/254167.637168.21168.50-37,507-0.04%
2020/09/2400.001173.50171.50-17,579-0.01%
2020/09/231176.003176.50176.00-27,699-0.03%
2020/09/2200.002175.50175.50-27,759-0.03%
2020/09/212182.251184.00181.0017,9530.01%
2020/09/182181.251182.50181.0017,9510.01%
2020/09/171181.008.1181.51181.00-7.17,955-0.09%
2020/09/169182.2800.00181.5097,9810.11%
2020/09/154182.632181.50182.0028,0170.02%
2020/09/145182.3010.1180.62183.50-5.18,004-0.06%
2020/09/116177.086177.67178.5007,9610.00%
2020/09/106178.2513181.23176.00-77,941-0.09%
2020/09/0914177.571176.00179.00137,8800.16%
2020/09/0812176.131177.00175.00117,9050.14%
2020/09/074182.1313178.35177.50-97,867-0.11%
2020/09/0310178.5000.00175.00107,7550.13%
2020/08/2800.002171.50175.50-27,972-0.03%
2020/08/272175.7500.00173.5028,0400.02%
2020/08/264179.632179.25178.0028,0690.02%
2020/08/251175.0000.00175.5018,0350.01%
2020/08/2400.002171.00171.00-28,030-0.02%
2020/08/2100.001169.00170.50-18,172-0.01%
2020/08/2021169.0522165.84164.50-18,358-0.01%
2020/08/193181.001177.50177.5028,2390.02%
2020/08/186182.835182.50182.0018,2130.01%
2020/08/172189.251188.50187.5018,2190.01%
2020/08/141185.002188.27190.00-18,224-0.01%
2020/08/135185.603187.00185.0028,1760.02%
2020/08/121187.0000.00191.0018,1530.01%
2020/08/1100.004189.88189.00-48,144-0.05%
2020/08/108198.389197.50194.50-18,084-0.01%
2020/08/072207.752208.25204.5008,0410.00%
2020/08/061211.502210.25209.00-18,049-0.01%
2020/08/051209.002208.75207.50-18,057-0.01%
2020/08/042199.252202.25207.5008,0980.00%
2020/08/0300.002197.50196.00-28,098-0.02%
2020/07/314195.131191.50200.0038,0850.04%
2020/07/302194.501193.00193.5018,0780.01%
2020/07/292196.001191.00191.0018,0600.01%
2020/07/284209.137202.50198.00-37,969-0.04%
2020/07/277205.006203.67208.0017,8730.01%
2020/07/242207.2514204.21201.00-127,888-0.15%
2020/07/233207.672207.00207.5017,8600.01%
2020/07/223211.3300.00214.0037,9620.04%
2020/07/215210.807211.21212.00-27,963-0.03%
2020/07/201199.0000.00202.0017,8590.01%
2020/07/165216.004212.50210.5017,8900.01%
2020/07/154220.506217.25218.00-27,843-0.03%
2020/07/145217.102216.00216.5037,8910.04%
2020/07/132233.754234.75226.50-27,831-0.03%
2020/07/105226.1010230.10228.00-57,919-0.06%
2020/07/097235.214233.13223.0037,6260.04%
2020/07/0826218.5025220.36223.0017,2000.01%
2020/07/0718204.1119202.95203.00-16,943-0.01%
2020/07/069190.0611191.27193.50-26,487-0.03%
2020/07/033176.006176.17176.00-36,292-0.05%
2020/07/022172.753172.00177.00-16,363-0.02%
2020/07/013171.332171.25171.0016,4710.02%
2020/06/304171.5012169.96169.50-86,555-0.12%
2020/06/291164.5000.00163.0016,4550.02%
2020/06/241163.5000.00162.0016,5630.02%
2020/06/233164.501164.50163.5026,7410.03%
2020/06/224164.753165.17165.5016,9070.01%
2020/06/191163.000.1162.00160.500.97,0700.01%
2020/06/182161.5000.00162.5027,2240.03%
2020/06/153159.507158.71159.00-47,849-0.05%
2020/06/122162.2500.00163.0028,0210.02%
2020/06/111166.5000.00164.5018,2690.01%
2020/06/1000.001168.50168.00-18,405-0.01%
2020/06/094171.255171.70167.00-18,689-0.01%
2020/06/081169.501171.00170.0008,8160.00%
2020/06/052170.001169.50170.0018,9750.01%
2020/06/041168.001168.50168.5009,0890.00%
2020/06/036170.003170.33170.0039,2220.03%
2020/06/022168.753169.67170.50-19,236-0.01%
2020/06/011168.5000.00167.0019,2860.01%
2020/05/287171.716171.42165.0019,7060.01%
2020/05/279.1169.4333169.92172.00-23.99,732-0.25%
2020/05/251160.002160.50163.00-19,910-0.01%
2020/05/221166.5000.00162.5019,9760.01%
2020/05/212164.251166.00167.00110,0270.01%
2020/05/2000.001162.00161.50-110,196-0.01%
2020/05/192164.5000.00163.50210,4230.02%
2020/05/181164.001161.00161.00010,5240.00%
2020/05/143161.1700.00160.00310,6970.03%
2020/05/127162.571166.00162.50610,8870.06%
2020/05/1116167.845167.50167.001111,0050.10%
2020/05/084175.752.1177.00173.001.911,1540.02%
2020/05/0700.002176.50178.00-211,331-0.02%
2020/05/069176.835177.20174.00411,7600.03%
2020/05/052174.752174.00177.00012,0330.00%
2020/05/041173.002172.00171.00-112,053-0.01%
2020/04/301178.002178.00176.50-112,076-0.01%
2020/04/295178.803180.00176.50212,1350.02%
2020/04/283177.002179.25176.50112,1030.01%
2020/04/272177.001172.50176.50112,1430.01%
2020/04/241171.003170.33170.50-212,006-0.02%
2020/04/232169.252171.00168.00011,9820.00%
2020/04/222168.501168.00168.50112,0400.01%
2020/04/215168.204166.13167.00112,2090.01%
2020/04/201171.501173.00172.00012,1780.00%
2020/04/173174.173175.50171.00012,3660.00%
2020/04/164171.255172.70173.00-112,427-0.01%
2020/04/155172.804175.00171.50112,6490.01%
2020/04/1400.006164.75167.50-612,389-0.05%
2020/04/132166.255167.30162.50-312,499-0.02%
2020/04/101164.501166.50164.50012,6890.00%
2020/04/093164.332168.00161.50112,6810.01%
2020/04/084170.752169.50165.50212,6150.02%
2020/04/071168.0012162.67163.50-1112,484-0.09%
2020/04/0612154.9613148.42156.50-112,354-0.01%
2020/04/0110142.453143.17142.50712,2100.06%
2020/03/312139.002140.50140.50012,0930.00%
2020/03/302133.502135.25139.00012,1110.00%
2020/03/275141.304148.00137.50111,9960.01%
2020/03/266143.256139.33143.50011,8580.00%
2020/03/257138.1411140.23142.00-411,724-0.03%
2020/03/241126.5000.00129.50111,5360.01%
2020/03/231117.004117.50118.00-311,437-0.03%
2020/03/2013125.2312125.29124.00111,3860.01%
2020/03/1917125.1212126.88118.50511,1620.04%
2020/03/1825137.7022135.34131.50311,0270.03%
2020/03/1723145.0420146.43144.50311,0230.03%
2020/03/162153.753154.33145.00-110,948-0.01%
2020/03/138157.064151.13159.50411,0280.04%
2020/03/126162.0013164.15156.00-711,073-0.06%
2020/03/1112181.8800.00173.001210,9770.11%
2020/03/102187.002179.00188.50010,8840.00%
2020/03/099183.0610187.75179.00-110,720-0.01%
2020/03/0611198.683200.50198.00810,5980.08%
2020/03/044193.885193.60196.00-110,485-0.01%
2020/03/031.1206.6413204.77200.50-11.910,335-0.12%
2020/03/0211196.453193.50197.00810,1920.08%
2020/02/2710190.704194.13186.50610,1250.06%
2020/02/262193.258199.56191.00-610,115-0.06%
2020/02/253190.1711189.77194.50-89,915-0.08%
2020/02/241189.003190.83192.00-29,880-0.02%
2020/02/2110190.001190.50190.5099,9490.09%
2020/02/206198.2516197.13198.00-109,838-0.10%
2020/02/193189.173188.67192.0009,7180.00%
2020/02/188192.949191.06187.50-110,056-0.01%
2020/02/174193.136194.33196.00-29,920-0.02%
2020/02/145192.503188.83193.5029,8660.02%
2020/02/133191.0000.00187.5039,7320.03%
2020/02/124188.754188.13190.0009,6120.00%
2020/02/1111183.508183.50187.5039,4440.03%
2020/02/1012175.716178.92175.0069,3000.06%
2020/02/078175.7519176.50176.50-119,054-0.12%
2020/02/0614170.8926169.17170.50-128,653-0.14%
2020/02/051159.004156.25159.00-38,389-0.04%
2020/02/045157.301159.50157.0048,3430.05%
2020/02/038154.633155.67158.0058,2660.06%
2020/01/312160.002160.75161.5008,1650.00%
2020/01/305158.201162.00156.5048,0850.05%
2020/01/206167.4200.00168.5067,9500.08%
2020/01/1700.001167.00166.00-17,948-0.01%
2020/01/1613166.853164.33163.50107,9280.13%
2020/01/154.1168.825169.20166.50-0.97,850-0.01%
2020/01/145164.1010164.85165.00-57,621-0.07%
2020/01/134165.882167.50163.5027,6280.03%
2020/01/1000.0011163.55163.00-117,661-0.14%
2020/01/095161.2010159.90162.00-57,450-0.07%
2020/01/0814152.753153.17150.00117,1730.15%
2020/01/076154.255154.20154.5017,1570.01%
2020/01/062154.0014152.18153.00-126,931-0.17%
2020/01/032150.001153.00148.0016,6690.01%
2020/01/0200.001151.50151.50-16,625-0.02%
2019/12/311148.0000.00148.0016,6600.02%
2019/12/301151.504151.25150.00-36,641-0.05%
2019/12/271149.502150.50151.50-16,568-0.02%
2019/12/263148.1700.00148.0036,4660.05%
2019/12/252149.003149.83150.50-16,419-0.02%
2019/12/241145.502145.75145.50-16,309-0.02%
2019/12/2300.001145.00145.00-16,306-0.02%
2019/12/203144.5000.00141.5036,2650.05%
2019/12/191145.0000.00145.5016,2230.02%
2019/12/181146.5000.00146.5016,2110.02%
2019/12/161149.503150.67152.00-26,149-0.03%
2019/12/131147.001150.00149.5006,1920.00%
2019/12/1210152.552153.50153.0086,2020.13%
2019/12/113146.337148.64151.00-46,046-0.07%
2019/12/1017143.688144.31144.0095,8720.15%
2019/12/0921143.2130142.73141.50-95,655-0.16%
2019/12/065135.2011134.50132.00-65,328-0.11%
2019/12/0514133.506133.08134.0085,2850.15%
2019/12/032129.5000.00130.0025,3900.04%
2019/12/021128.5000.00132.5015,3390.02%
2019/11/293131.3300.00130.0035,3460.06%
2019/11/2800.002135.00134.50-25,320-0.04%
2019/11/276137.5015136.27135.50-95,299-0.17%
2019/11/2611134.6817131.38135.00-65,090-0.12%
2019/11/2516130.2516132.53130.0004,9630.00%
2019/11/2215131.001130.50131.00144,8210.29%
2019/11/216125.177126.64127.50-14,795-0.02%
2019/11/2012129.6710127.15125.5024,8040.04%
2019/11/195132.008131.75131.00-34,652-0.06%
2019/11/182131.0000.00131.0024,5490.04%
2019/11/1544132.0851131.83133.50-74,441-0.16%
2019/11/1400.001122.00122.00-13,991-0.03%
2019/11/132123.5017123.15123.00-154,003-0.37%
2019/11/1211122.683122.17123.0083,9840.20%
2019/11/111119.0000.00119.0014,0070.02%
2019/11/082117.002118.75119.0004,0110.00%
2019/11/076122.0812124.04120.50-64,052-0.15%
2019/11/061119.5000.00120.0014,0230.02%
2019/11/052120.5000.00120.5024,0480.05%
2019/11/044123.502123.50123.0024,0000.05%
2019/11/0100.004121.13122.00-43,973-0.10%
2019/10/282118.252118.00118.0004,0950.00%
2019/10/253120.5021120.33119.50-184,087-0.44%
2019/10/2421123.4521123.43123.0004,0770.00%
2019/10/2328122.551124.50122.00274,1080.66%
2019/10/221121.501122.50122.0004,1320.00%
2019/10/217122.3618123.83121.00-114,238-0.26%
2019/10/1828122.2918122.39122.00104,1510.24%
2019/10/1700.0017117.24119.00-173,883-0.44%
2019/10/1613116.9616119.09117.00-33,888-0.08%
2019/10/1520117.139116.78118.00113,8520.29%
2019/10/143113.8310115.00113.50-73,816-0.18%
2019/10/093112.836112.92112.50-33,869-0.08%
2019/10/0817115.005114.50115.00123,9150.31%
2019/10/078116.694117.63116.0043,9640.10%
2019/10/041113.5000.00113.5013,9270.03%
2019/10/021113.0000.00114.5014,0030.02%
2019/09/271113.0000.00111.5014,0990.02%
2019/09/262114.257114.79114.00-54,122-0.12%
2019/09/251115.005115.00114.50-44,143-0.10%
2019/09/241116.0000.00116.5014,2100.02%
2019/09/231118.0010118.50118.00-94,205-0.21%
2019/09/2022118.2000.00117.50224,1910.52%
2019/09/191117.5000.00117.5014,1480.02%
2019/09/182119.0018119.83118.00-164,134-0.39%
2019/09/1730118.0849117.16119.00-194,116-0.46%
2019/09/1620115.5021115.50115.50-14,016-0.02%
2019/09/1210115.0000.00114.00104,0070.25%
2019/09/1100.002114.00114.00-24,055-0.05%
2019/09/1016113.6919114.71114.00-34,188-0.07%
2019/09/0925115.009114.56115.00164,1710.38%
2019/09/0625113.0034113.78112.00-94,085-0.22%
2019/09/056109.2500.00108.5063,9240.15%
2019/09/0311111.8617110.35108.50-64,098-0.15%
2019/09/026110.0010110.05110.50-44,260-0.09%
2019/08/293106.5000.00107.0034,8400.06%
2019/08/286107.171108.50106.0055,0430.10%
2019/08/2711107.912107.75107.5095,1090.18%
2019/08/264107.132108.25107.0025,2430.04%
2019/08/233107.503108.67109.5005,3840.00%
2019/08/2200.001109.00106.00-15,379-0.02%
2019/08/2000.001106.50107.00-15,564-0.02%
2019/08/161103.0000.00103.0015,9180.02%
2019/08/143104.8300.00104.5036,2130.05%
2019/08/127110.9300.00108.5076,4910.11%
2019/08/084116.008114.88115.00-46,514-0.06%
2019/08/071111.502112.25113.00-16,579-0.02%
2019/08/0600.002109.00110.50-26,832-0.03%
2019/08/057111.716110.92108.0017,1610.01%
2019/08/0200.001111.50112.50-17,446-0.01%
2019/07/3100.001109.00109.00-17,957-0.01%
2019/07/306107.671107.50106.5058,1810.06%
2019/07/251111.003112.00111.50-28,800-0.02%
2019/07/241108.0000.00108.0018,7960.01%
2019/07/237109.365110.60110.0028,8280.02%
2019/07/2200.001114.00114.50-18,730-0.01%
2019/07/181112.001112.00112.0008,9090.00%
2019/07/1600.001114.00113.50-19,089-0.01%
2019/07/1500.0016116.19115.50-169,361-0.17%
2019/07/129114.391114.00114.5089,3390.09%
2019/07/111111.5000.00112.0019,4300.01%
2019/07/093114.8300.00114.0039,3170.03%
2019/07/083116.675118.00116.00-29,274-0.02%
2019/07/053120.331122.00119.5029,2320.02%
2019/07/041125.0000.00123.0019,1600.01%
2019/07/033123.3310125.50123.50-79,131-0.08%
2019/07/0112127.2521126.14127.50-99,066-0.10%
2019/06/285124.008123.88123.00-39,015-0.03%
2019/06/2713122.6918122.83122.50-59,012-0.06%
2019/06/266121.507120.21122.00-18,972-0.01%
2019/06/2514119.7119120.45119.50-58,942-0.06%
2019/06/2427120.0400.00120.50278,9140.30%
2019/06/213119.8300.00119.5038,8200.03%
2019/06/201123.001125.50123.0008,7790.00%
2019/06/1900.001123.00123.00-18,721-0.01%
2019/06/182120.0016120.09120.50-148,629-0.16%
2019/06/1712118.791119.50117.50118,4670.13%
2019/06/1400.003119.50117.50-38,449-0.04%
2019/06/134118.501119.50119.0038,4370.04%
2019/06/126117.8310118.50118.00-48,376-0.05%
2019/06/1100.003115.50115.00-38,257-0.04%
2019/06/104113.254112.25116.0008,1790.00%
2019/06/061111.002112.25113.50-17,966-0.01%
2019/06/0563114.9750114.46113.50137,8020.17%
2019/06/044127.8811127.86124.50-77,322-0.10%
2019/06/032126.003126.50125.50-17,129-0.01%
2019/05/3116127.788126.31128.5087,0430.11%
2019/05/308125.6312124.67127.50-46,902-0.06%
2019/05/295122.503123.17122.5026,7050.03%
2019/05/273119.671120.50120.5026,5460.03%
2019/05/244121.5015124.33122.50-116,448-0.17%
2019/05/2339124.5622124.07127.50176,3590.27%
2019/05/223125.337121.50121.50-46,168-0.06%
2019/05/211119.501120.50126.0006,0300.00%
2019/05/201117.501122.50125.0005,8730.00%
2019/05/173122.833123.83121.0005,6780.00%
2019/05/165127.204127.88127.5015,5040.02%
2019/05/1513128.9219129.76130.50-65,403-0.11%
2019/05/147125.147125.14130.0005,2130.00%
2019/05/1329125.4512123.58124.50174,9290.34%
2019/05/1097121.00128120.73121.00-314,578-0.68% 大賣/
2019/05/0921113.0514112.04110.0074,2490.16%
2019/05/0800.008111.75114.00-83,838-0.21%
2019/05/0719113.1810113.20113.5093,6570.25%
2019/05/064108.885112.60109.00-13,425-0.03%
2019/05/0330109.0825110.34112.5053,1010.16%
2019/05/0200.002102.25103.00-22,783-0.07%
2019/04/30196.60197.7098.7002,6840.00%
2019/04/291103.001101.00100.5002,6280.00%
2019/04/26199.9000.0099.1012,5450.04%
2019/04/252100.0000.00103.0022,5260.08%
2019/04/248105.319103.06102.00-12,590-0.04%
2019/04/2300.001100.00101.00-12,459-0.04%
2019/04/228102.196102.25100.5022,4100.08%
2019/04/19899.531599.43100.00-72,229-0.31%
2019/04/18593.08193.9092.1041,9250.21%
2019/04/171095.291295.0894.40-21,900-0.11%
2019/04/15191.3000.0091.1011,7870.06%
2019/04/11190.0000.0089.9011,7950.06%
2019/04/10190.1000.0090.1011,7840.06%
2019/04/08192.20592.5092.10-41,777-0.23%
2019/04/021092.201391.3390.90-31,744-0.17%
2019/04/0100.00289.9090.10-21,710-0.12%
2019/03/28187.3000.0087.4011,7060.06%
2019/03/2500.00187.3086.90-11,766-0.06%
2019/03/22390.53389.6389.5001,7920.00%
2019/03/2000.00289.2089.80-21,789-0.11%
2019/03/19289.2000.0088.4021,7850.11%
2019/03/1800.00187.7089.00-11,784-0.06%
2019/03/12287.1000.0087.1021,8710.11%
2019/03/11187.8000.0087.4011,9090.05%
2019/03/0700.00188.1087.00-12,090-0.05%
2019/03/05288.8000.0088.6022,3270.09%
2019/03/04189.9000.0089.4012,3460.04%
2019/02/25391.2700.0091.0032,3390.13%
2019/02/22792.49293.5591.6052,3360.21%
2019/02/21295.051295.7195.60-102,281-0.44%
2019/02/20593.60493.2594.2012,2630.04%
2019/02/1800.00291.0091.00-22,201-0.09%
2019/02/15489.80190.0089.4032,2050.14%
2019/02/14191.1000.0091.0012,2050.05%
2019/02/12694.2300.0094.0062,2000.27%
2019/01/25394.43494.4092.00-12,348-0.04%
2019/01/24191.50192.0092.5002,3510.00%
2019/01/2200.00291.7091.10-22,392-0.08%
2019/01/21192.5000.0093.5012,4010.04%
2019/01/17391.30392.0790.9002,4160.00%
2019/01/16491.73992.9892.60-52,393-0.21%
2019/01/15187.30186.5088.0002,2910.00%
2019/01/14185.2000.0084.6012,2790.04%
2019/01/11186.00186.2085.5002,2940.00%
2019/01/07185.2000.0087.4012,3310.04%
2019/01/04482.15482.4082.6002,3740.00%
2018/12/26187.60189.1086.8002,6730.00%
2018/12/2200.00286.8086.90-22,698-0.07%
2018/12/21184.60287.2087.50-12,708-0.04%
2018/12/20385.2300.0084.8032,6880.11%
2018/12/19288.1000.0087.1022,6690.07%
2018/12/18389.2700.0088.8032,6660.11%
2018/12/17393.33194.8091.5022,6880.07%
2018/12/14191.0000.0092.3012,7220.04%
2018/12/1100.00291.8092.00-22,708-0.07%
2018/12/10390.43790.9190.00-42,755-0.15%
2018/12/07193.00191.9092.8002,7700.00%
2018/12/06694.87597.9091.2012,8040.04%
2018/12/05594.68696.0597.00-12,769-0.04%
2018/12/04997.74499.1897.6052,7910.18%
2018/12/03599.361101.0099.1042,8650.14%
2018/11/30294.50595.2895.00-32,795-0.11%
2018/11/29392.37392.7391.2002,7110.00%
2018/11/28788.631288.0089.00-52,587-0.19%
2018/11/27183.0000.0083.8012,5070.04%
2018/11/22182.8000.0082.8012,6010.04%
2018/11/21184.6000.0084.6012,6280.04%
2018/11/19382.70384.0784.6002,6650.00%
2018/11/1500.00378.1780.50-32,682-0.11%
2018/11/13179.50179.0080.3002,8260.00%
2018/11/09284.0000.0084.0022,9270.07%
2018/11/08189.3000.0085.9013,0460.03%
2018/11/07590.30588.2888.4003,1660.00%
2018/11/02186.00288.8088.00-13,503-0.03%
2018/10/31180.10180.6081.5003,6070.00%
2018/10/29175.50276.2076.60-13,825-0.03%
2018/10/2600.00175.3075.60-13,862-0.03%
2018/10/25277.90177.6077.5013,9260.03%
2018/10/2300.00181.1080.50-13,896-0.03%
2018/10/22183.0000.0083.4013,8900.03%
2018/10/19278.80278.1080.0003,9060.00%
2018/10/12278.70278.1079.1003,9620.00%
2018/10/11277.6500.0077.6023,9060.05%
2018/10/09185.20190.0086.2003,8550.00%
2018/10/08297.0500.0091.2023,7880.05%
2018/10/0533100.1836100.4799.90-33,726-0.08%
2018/10/031108.5000.00109.0013,6210.03%
2018/10/015113.5000.00113.5053,6100.14%
2018/09/251112.5000.00112.5013,6670.03%
2018/09/201112.5000.00109.5013,6640.03%
2018/09/191120.002117.75117.00-13,620-0.03%
2018/09/1800.001117.50117.50-13,633-0.03%
2018/09/171118.0000.00118.0013,6500.03%
2018/09/1400.001120.00120.00-13,645-0.03%
2018/09/131114.501112.50114.5003,6050.00%
2018/09/1100.004117.00118.50-43,581-0.11%
2018/09/102117.0000.00116.5023,5960.06%
2018/09/076125.423127.83122.5033,5890.08%
2018/09/051123.5000.00125.5013,5970.03%
2018/09/031125.0000.00122.0013,8260.03%
2018/08/312126.251126.00127.0014,0040.02%
2018/08/306129.335129.00127.0014,1660.02%
2018/08/291128.502129.00129.00-14,090-0.02%
2018/08/283127.503127.33127.5004,0570.00%
2018/08/271124.5000.00126.5014,0570.02%
2018/08/241125.502126.75126.50-14,054-0.02%
2018/08/232124.5000.00124.0024,0230.05%
2018/08/224128.881128.00127.0034,0080.07%
2018/08/212127.003127.00127.00-13,975-0.03%
2018/08/201128.504129.38128.00-33,913-0.08%
2018/08/176128.754130.00127.0023,8560.05%
2018/08/163127.672129.25127.5013,8320.03%
2018/08/1500.003131.33132.50-33,791-0.08%
2018/08/141130.502130.25131.00-13,675-0.03%
2018/08/132124.756125.67127.00-43,567-0.11%
2018/08/101126.5010123.35126.00-93,481-0.26%
2018/08/0913125.353127.00125.00103,3770.30%
2018/08/086124.756125.42124.5003,2520.00%
2018/08/071120.501120.00120.5003,1010.00%
2018/08/0610122.109122.11121.5013,0750.03%
2018/08/031118.003118.17120.00-22,950-0.07%
2018/08/021112.501113.00112.5002,8370.00%
2018/08/011113.504114.88115.00-32,790-0.11%
2018/07/302111.001110.50110.5012,7410.04%
2018/07/2700.002110.50112.00-22,791-0.07%
2018/07/262113.5000.00111.0022,8300.07%
2018/07/2500.003113.50114.00-32,798-0.11%
2018/07/242110.501110.50112.0012,7800.04%
2018/07/2310109.406109.33109.0042,7820.14%
2018/07/202112.504112.13112.00-22,784-0.07%
2018/07/192108.001108.00107.5012,7420.04%
2018/07/171110.501112.50110.0002,7880.00%
2018/07/161114.0000.00112.5012,7820.04%
2018/07/1300.001112.00112.50-12,773-0.04%
2018/07/1200.002111.50111.50-22,769-0.07%
2018/07/101111.001112.00112.0002,7690.00%
2018/07/0900.002108.00108.00-22,775-0.07%
2018/07/042108.002107.50106.0002,7730.00%
2018/07/022110.0000.00110.0022,7570.07%
2018/06/2900.002112.50114.00-22,751-0.07%
2018/06/283110.3300.00110.0032,7210.11%
2018/06/251113.0000.00113.0012,6580.04%
2018/06/221115.0000.00115.5012,6810.04%
2018/06/211119.5000.00117.5012,6840.04%
2018/06/2000.001118.00116.50-12,710-0.04%
2018/06/191119.501123.00119.5002,7100.00%
2018/06/141123.0000.00126.0012,6400.04%
2018/06/138128.1915129.67125.50-72,615-0.27%
2018/06/1214128.366128.00128.5082,5870.31%
2018/06/112122.254123.63121.50-22,412-0.08%
2018/06/086124.755124.50124.0012,3900.04%
2018/06/077121.8612120.63123.50-52,241-0.22%
2018/06/064111.633112.50112.5012,0760.05%
2018/06/053111.501110.50110.5022,0950.10%
2018/06/041114.001114.00112.0002,2550.00%
2018/06/012109.501109.50111.5012,2540.04%
2018/05/3100.001111.00108.00-12,250-0.04%
2018/05/302109.7500.00109.0022,2490.09%
2018/05/291112.5000.00111.5012,2390.04%
2018/05/281115.003115.00114.00-22,245-0.09%
2018/05/251110.001112.00112.0002,2890.00%
2018/05/243110.8300.00110.5032,2740.13%
2018/05/233113.833114.17113.0002,2650.00%
2018/05/222117.7500.00117.5022,2810.09%
2018/05/2100.002122.50121.00-22,302-0.09%
2018/05/182121.502123.75122.0002,2910.00%
2018/05/153120.0000.00121.0032,3510.13%
2018/05/1400.001119.50120.50-12,436-0.04%
2018/05/081118.0000.00117.5012,6510.04%
2018/05/073119.003120.83117.5002,7450.00%
2018/05/031119.5000.00119.5012,7560.04%
2018/04/302114.5000.00114.0022,7950.07%
2018/04/2700.003112.67113.50-32,947-0.10%
2018/04/261107.501114.50109.0002,9650.00%
2018/04/251105.002108.50113.50-12,983-0.03%
2018/04/241106.001106.50106.0003,0340.00%
2018/04/231112.0000.00112.0013,0500.03%
2018/04/181119.0000.00119.0013,1710.03%
2018/04/171120.001120.00119.0003,2260.00%
2018/04/1600.001125.00122.00-13,328-0.03%
2018/04/131123.002122.50122.00-13,489-0.03%
2018/04/1100.001120.00118.50-13,684-0.03%
2018/04/104120.002120.00117.5023,7090.05%
2018/04/021128.001126.50126.5003,8450.00%
2018/03/271129.001128.50128.5004,1320.00%
2018/03/261125.0000.00125.0014,1980.02%
2018/03/2300.002120.75121.00-24,237-0.05%
2018/03/221126.001126.50126.0004,3640.00%
2018/03/2000.005132.50132.00-54,463-0.11%
2018/03/191132.005133.00132.00-44,678-0.09%
2018/03/1612135.6331137.13134.50-194,849-0.39%
2018/03/157133.211134.50134.5064,9150.12%
2018/03/145133.0013134.12132.50-85,086-0.16%
2018/03/1318132.286134.00134.00125,2300.23%
2018/03/1212132.005131.50130.5075,3670.13%
2018/03/098128.885129.50129.0035,5210.05%
2018/03/0814133.144133.63129.50105,6250.18%
2018/03/0700.001127.00127.50-15,592-0.02%
2018/03/0200.002126.50127.00-26,138-0.03%
2018/02/271131.002130.50129.50-16,614-0.02%
2018/02/225131.005128.90129.0007,5090.00%
2018/02/212125.501123.50128.0017,8600.01%
2018/02/092116.503118.50118.50-18,408-0.01%
2018/02/082126.001126.50126.0018,5810.01%
2018/02/061130.5000.00123.5018,5920.01%
2018/02/051133.501137.00137.0008,5540.00%
2018/02/022140.751142.00141.0018,6170.01%
2018/02/016143.4211144.18143.50-58,739-0.06%
2018/01/317137.146138.50138.5018,6620.01%
2018/01/302139.252141.75139.0008,9610.00%
2018/01/2900.002138.00138.00-28,950-0.02%
2018/01/262135.751135.00135.5018,9610.01%
2018/01/242135.751135.00136.0018,9950.01%
2018/01/234138.255138.10136.50-19,124-0.01%
2018/01/192134.001133.00132.0019,1420.01%
2018/01/183137.504137.50135.50-19,156-0.01%
2018/01/173134.672130.00135.0019,2120.01%
2018/01/151132.0000.00134.0019,3970.01%
2018/01/123134.832135.00134.5019,4880.01%
2018/01/111131.0000.00130.0019,6900.01%
2018/01/103133.3300.00128.0039,6660.03%
2018/01/094134.751137.00132.5039,6070.03%
2018/01/088142.007142.43140.0019,5280.01%
2018/01/057153.7110152.25151.00-39,598-0.03%
2018/01/046150.587151.64150.50-19,563-0.01%
2018/01/037152.571151.00151.0069,5820.06%
2018/01/021145.5000.00147.5019,5530.01%
原相法說會／估本季營收略減UDN聯合新聞網－2024/11/07
感測IC廠商原相（3227）於7日舉行法說會，針對營運展望，該公司表示，本季需求狀況還不錯，營收表現可能維持穩定，約比上......詳全文
〈原相法說〉滑鼠出貨續強 Q1營收僅小減Anue鉅亨－2024/02/06
...詳全文
〈原相法說〉業外干擾去年Q4獲利微減 全年賺逾半股本Anue鉅亨－2024/02/06
...詳全文
原相 相關文章