• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

網家

(8044)
可現股當沖
  • 股價
    52.9
  • 漲跌
    ▲1.1
  • 漲幅
    +2.12%
  • 成交量
    2,756張
  • 產業
    上櫃 數位雲端類類股

  • 433人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
網家 (8044)籌碼相關－凱基-桃園 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園 券商分點個股進出

凱基-桃園 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/033.153.2900.0052.903.14,1790.07%
2024/12/0200.00152.3051.80-14,136-0.02%
2024/11/291451.701251.7152.0024,0990.05%
2024/11/28451.05851.3151.00-44,050-0.10%
2024/11/271353.891654.1953.10-33,962-0.07%
2024/11/262754.731654.1354.20113,8320.29%
2024/11/25255.301354.9256.70-113,598-0.31%
2024/11/22453.25652.2351.60-23,452-0.06%
2024/11/211149.891949.8950.40-83,320-0.24%
2024/11/203351.7216.150.9250.5016.93,2040.53%
2024/11/195.350.79552.3852.900.33,0290.01%
2024/11/185157.632356.9049.95282,8230.99%
2024/11/15055.50654.0055.50-62,234-0.27%
2024/11/14649.97450.2550.5022,1310.09%
2024/11/1300.00154.2054.30-12,053-0.05%
2024/11/1200.00154.0054.10-12,009-0.05%
2024/11/111.557.5000.0056.201.51,9500.08%
2024/11/08259.7912.259.6958.90-10.21,897-0.54%
2024/11/0711.659.7616.460.8559.30-4.81,804-0.27%
2024/11/06155.4019.155.7856.30-18.11,683-1.07%
2024/11/05650.833.150.5851.202.91,5930.18%
2024/11/04148.955.148.5049.25-4.11,525-0.27%
2024/11/014.348.88748.6448.35-2.71,504-0.18%
2024/10/3061.248.2155.148.2848.556.11,4320.42%
2024/10/29645.9450.146.2646.35-44.1556-7.91%
2024/10/281042.15142.1542.1593362.68%
2024/10/2500.00138.3538.35-1311-0.32%
2024/10/23231.9300.0031.7523060.65%
2024/10/22832.40732.6032.3512780.36%
2024/10/18331.5000.0031.0032841.06%
2024/10/17531.0500.0031.2052831.77%
2024/10/01029.9500.0030.0503080.01%
2024/09/2300.00229.6530.40-2350-0.57%
2024/09/10129.05229.0029.35-1388-0.26%
2024/09/03129.8500.0029.7014010.25%
2024/08/3000.00231.0030.65-2414-0.48%
2024/08/29129.7500.0030.0014210.24%
2024/08/28230.1000.0030.0524240.47%
2024/08/2600.00230.9030.45-2448-0.45%
2024/08/23130.0000.0030.5014550.22%
2024/08/2100.00230.5030.05-2461-0.43%
2024/08/19530.50130.8030.5044770.84%
2024/08/1600.00030.0030.1505000.00%
2024/08/15129.9000.0029.8015160.19%
2024/08/0900.00429.9829.40-4627-0.64%
2024/08/05129.40328.8028.70-2620-0.32%
2024/07/30131.3000.0031.6516690.15%
2024/07/2900.00131.9031.55-1690-0.14%
2024/07/26132.3500.0032.5016950.14%
2024/07/23132.95133.4532.7007270.00%
2024/07/221131.9400.0031.90117241.52%
2024/07/18134.3500.0034.3517190.14%
2024/07/152133.8700.0033.65217762.70%
2024/07/12134.40134.4034.5007780.00%
2024/07/0900.00534.8634.50-5809-0.62%
2024/07/050.134.9500.0035.600.18100.01%
2024/07/03133.9500.0033.9518120.12%
2024/07/01135.001035.2034.90-9831-1.08%
2024/06/27135.002435.4934.65-23837-2.75%
2024/06/24234.1000.0034.0528390.24%
2024/06/21133.8000.0033.8018410.12%
2024/06/201034.32534.2034.3558420.59%
2024/06/19533.00133.8033.0048390.48%
2024/06/1800.00233.5533.65-2845-0.24%
2024/06/17233.80533.6233.95-3860-0.35%
2024/06/1200.001733.3133.25-17886-1.92%
2024/06/03333.3500.0033.4039320.32%
2024/05/2900.00134.7534.10-1934-0.11%
2024/05/24134.8000.0034.7019610.10%
2024/05/221035.901236.4436.15-21,044-0.19%
2024/05/20235.48135.5035.4511,0090.10%
2024/05/17134.35136.2036.3509820.00%
2024/05/16132.9000.0033.0519200.11%
2024/05/1300.00032.5532.7509550.00%
2024/05/1000.00233.1033.30-2960-0.21%
2024/05/082033.1100.0033.50209702.06%
2024/05/0700.00332.2532.10-3967-0.31%
2024/05/03134.50633.9033.75-5977-0.51%
2024/05/0200.00132.7033.35-1942-0.11%
2024/04/30431.4500.0031.4549300.43%
2024/04/22429.20129.3029.2039100.33%
2024/04/19127.9000.0028.2518960.11%
2024/04/18129.6000.0029.6518650.12%
2024/04/16029.4000.0029.6008690.00%
2024/04/15530.7500.0030.6058500.59%
2024/04/0800.00131.9031.50-1835-0.12%
2024/04/03133.052132.6632.50-20814-2.45%
2024/04/0100.00133.5033.95-1804-0.12%
2024/03/29433.3300.0033.3047940.50%
2024/03/28134.001033.5634.00-9785-1.15%
2024/03/251133.7300.0033.70117891.39%
2024/03/21033.3800.0033.3007870.00%
2024/03/2000.001133.2534.00-11778-1.41%
2024/03/195.133.3000.0033.405.17690.66%
2024/03/18033.855.233.7733.80-5.2770-0.67%
2024/03/130.135.2000.0034.800.17920.01%
2024/03/12335.5000.0035.6537890.38%
2024/03/11735.4800.0035.6578040.87%
2024/03/0817.135.26435.3335.3013.18101.62%
2024/03/071636.30236.3536.00148031.74%
2024/03/060.137.40237.5837.30-1.9791-0.24%
2024/03/053.137.681237.8637.60-8.9790-1.13%
2024/03/04138.8000.0038.0017880.13%
2024/02/29238.1500.0038.0027610.26%
2024/02/27137.80138.0038.0007610.00%
2024/02/262038.1600.0037.40207592.63%
2024/02/236.139.243.139.0539.1037270.41%
2024/02/22242.0000.0041.7026780.29%
2024/02/20941.7100.0041.6596831.32%
2024/02/19342.5700.0042.5036840.44%
2024/02/1600.00242.3542.20-2691-0.29%
2024/02/15241.3300.0041.9527210.28%
2024/02/05244.05344.1843.70-1726-0.14%
2024/02/02142.3500.0042.3017110.14%
2024/02/01143.8500.0043.6017270.14%
2024/01/3100.00444.7844.75-4739-0.54%
2024/01/3000.00344.2544.20-3786-0.38%
2024/01/29244.300.144.0044.201.98020.24%
2024/01/2600.001043.5543.65-10802-1.25%
2024/01/2500.00343.2243.00-3829-0.36%
2024/01/2400.00242.9542.90-2873-0.23%
2024/01/2300.001.141.8842.20-1.1894-0.12%
2024/01/2200.00140.7541.20-1904-0.11%
2024/01/190.139.7000.0039.750.19490.01%
2024/01/18139.6000.0039.6011,0080.10%
2024/01/170.240.0000.0039.550.21,0840.02%
2024/01/16140.205039.8740.35-491,091-4.49%
2024/01/11141.0500.0040.8511,0800.09%
2024/01/10241.3500.0041.2021,0760.19%
2024/01/09842.1500.0042.0081,0710.75%
2024/01/052.143.1000.0042.802.11,0770.19%
2024/01/04543.2000.0042.9551,0880.46%
2024/01/031.243.3500.0043.301.21,0860.11%
2023/12/280.244.40644.5244.30-5.81,096-0.53%
2023/12/25543.9000.0043.9051,1000.45%
2023/12/22143.5000.0044.5011,1050.09%
2023/12/19144.3500.0044.3511,0900.09%
2023/12/1300.00345.8545.80-31,099-0.27%
2023/12/12245.0800.0044.9021,0960.18%
2023/12/115446.84446.9346.20501,0854.60%
2023/12/0800.001045.8045.60-101,053-0.95%
2023/12/07446.00145.6045.4031,0520.28%
2023/12/06646.58146.7546.2551,0550.47%
2023/12/04545.50445.4445.4011,0260.10%
2023/12/01145.00144.8044.8001,0200.00%
2023/11/30144.40744.2044.35-61,024-0.59%
2023/11/2900.00143.8044.10-11,021-0.10%
2023/11/28143.80044.0043.8011,0250.10%
2023/11/2300.00344.4543.95-31,024-0.29%
2023/11/22543.85144.2544.0041,0160.39%
2023/11/21343.2000.0043.1031,0050.30%
2023/11/15443.5000.0043.1541,0010.40%
2023/11/14343.21143.8543.0529990.20%
2023/11/13144.45144.7544.8009930.00%
2023/11/09346.3700.0046.7031,0530.28%
2023/11/08246.48146.8547.2011,0400.10%
2023/11/07249.05948.1747.10-71,028-0.68%
2023/11/0600.00147.9547.65-1990-0.10%
2023/11/0300.00647.2546.90-6971-0.62%
2023/11/02947.22647.5847.6539590.31%
2023/11/011147.01646.5847.6559300.54%
2023/10/31245.85146.0544.5018890.11%
2023/10/30147.05247.2846.85-1898-0.11%
2023/10/27447.69547.5547.50-1885-0.11%
2023/10/26947.17447.5846.5058340.60%
2023/10/2511.147.712047.5647.50-9776-1.15%
2023/10/24143.60243.3043.55-1706-0.14%
2023/10/20141.0500.0041.5017070.14%
2023/10/19142.1500.0041.4017080.14%
2023/10/17043.6000.0043.6007170.00%
2023/10/13144.20144.8544.1507290.00%
2023/10/12344.30145.2543.8027230.28%
2023/10/11143.80243.6543.60-1718-0.14%
2023/10/06143.902043.6144.10-19719-2.64%
2023/10/02241.8000.0041.7027550.26%
2023/09/28141.6500.0041.4017590.13%
2023/09/271042.0800.0041.80107611.31%
2023/09/2600.001043.3043.20-10758-1.32%
2023/09/25043.7000.0043.2007590.00%
2023/09/22142.5500.0042.8017600.13%
2023/09/21242.8000.0042.6027700.26%
2023/09/20842.8600.0043.1087731.03%
2023/09/19243.9000.0043.1027720.26%
2023/09/18344.08244.7544.1017680.13%
2023/09/15144.60145.4044.1007680.00%
2023/09/14144.70444.8844.40-3763-0.39%
2023/09/11144.45243.6543.05-1750-0.13%
2023/09/0800.00241.9542.30-2744-0.27%
2023/09/05142.1000.0042.1017520.14%
2023/09/0100.00143.5543.50-1743-0.13%
2023/08/2900.00241.9041.80-2747-0.27%
2023/08/24142.15141.3541.0007470.00%
2023/08/210.840.42241.2041.00-1.2750-0.16%
2023/08/183.141.45142.0040.402.17500.27%
2023/08/1700.001.742.2842.20-1.7744-0.23%
2023/08/16539.40239.7540.4037190.42%
2023/08/15140.8000.0040.8516380.16%
2023/08/141.141.40142.0041.200.16280.01%
2023/08/11242.70242.5542.6006250.00%
2023/08/1000.00142.3042.20-1637-0.16%
2023/08/09144.0000.0043.9016260.16%
2023/08/08144.65144.8044.5506630.00%
2023/08/04145.0500.0044.8016720.15%
2023/08/02243.85744.8345.90-5677-0.74%
2023/07/3100.000.344.6045.15-0.3640-0.05%
2023/07/2700.00145.4045.05-1647-0.15%
2023/07/26443.83144.0543.9536520.46%
2023/07/25344.4000.0044.2536460.46%
2023/07/21445.0400.0044.8546390.63%
2023/07/19246.1000.0045.8026310.32%
2023/07/1700.000.546.5547.65-0.5640-0.07%
2023/07/1400.00148.0547.50-1657-0.15%
2023/07/13346.420.146.5546.152.96730.44%
2023/07/12146.952.346.3346.65-1.3669-0.20%
2023/07/11447.7500.0047.6046480.62%
2023/07/10248.70148.6048.6016480.15%
2023/07/07149.5000.0049.5016420.16%
2023/07/06150.4000.0050.5016360.16%
2023/07/04351.2000.0051.1036270.48%
2023/07/0300.00051.7051.5006250.00%
2023/06/2900.00151.8051.60-1628-0.16%
2023/06/270.350.50750.4050.40-6.8623-1.08%
2023/06/26250.4000.0050.5026270.32%
2023/06/19152.80153.2052.8006230.00%
2023/06/1500.00352.2052.30-3635-0.47%
2023/06/0200.00152.5053.30-1705-0.14%
2023/05/3000.00151.8051.30-1741-0.13%
2023/05/26150.3000.0050.3017720.13%
2023/05/23052.9000.0052.7009060.00%
2023/05/22052.3000.0052.4009680.00%
2023/05/1700.00652.3052.30-61,029-0.58%
2023/05/16153.80155.9053.1001,0320.00%
2023/05/12151.1000.0052.2011,0510.10%
2023/05/111.354.0400.0053.201.31,0510.12%
2023/05/09357.00157.2055.6021,0980.18%
2023/05/0800.00156.0056.30-11,117-0.09%
2023/05/04154.5000.0054.8011,2090.08%
2023/05/02157.0000.0056.2011,3260.08%
2023/04/250.257.2100.0057.000.21,4730.01%
2023/04/21160.6000.0059.6011,6640.06%
2023/04/18264.10263.7063.9001,8790.00%
2023/04/130.562.9000.0061.800.52,3310.02%
2023/03/3100.000.161.7062.30-0.12,3520.00%
2023/03/30062.2000.0061.6002,3520.00%
2023/03/2400.00162.2062.80-12,376-0.04%
2023/03/23662.8700.0061.7062,3880.25%
2023/03/22264.10263.7063.0002,3880.00%
2023/03/21363.30863.9664.00-52,390-0.21%
2023/03/20562.58162.8063.2042,3930.17%
2023/03/17162.10261.9561.90-12,427-0.04%
2023/03/16160.8000.0059.9012,4570.04%
2023/03/14562.4600.0062.3052,5580.20%
2023/03/13163.0000.0062.8012,5930.04%
2023/03/10163.4000.0064.2012,5940.04%
2023/03/090.166.0000.0065.600.12,6000.00%
2023/03/0800.00267.5067.40-22,652-0.08%
2023/03/06266.45667.1367.20-42,635-0.15%
2023/03/0200.00164.3064.80-12,612-0.04%
2023/03/01262.70164.2063.6012,6120.04%
2023/02/24164.20165.3064.2002,6080.00%
2023/02/23665.18165.4064.8052,5950.19%
2023/02/22168.40168.9067.2002,5500.00%
2023/02/21368.472.569.5367.200.52,5030.02%
2023/02/20269.101569.0270.20-132,479-0.53%
2023/02/17366.60265.9065.6012,4260.04%
2023/02/160.366.48566.3266.50-4.82,414-0.20%
2023/02/156.364.58163.8066.105.32,4410.21%
2023/02/13464.53163.9064.4032,4330.12%
2023/02/10666.67166.7066.4052,4400.20%
2023/02/09267.40168.0067.0012,4530.04%
2023/02/08769.97769.7070.0002,4230.00%
2023/02/07570.1000.0070.5052,4000.21%
2023/02/06269.85368.9769.20-12,395-0.04%
2023/02/03368.10268.9568.5012,4210.04%
2023/02/02367.40568.8868.90-22,414-0.08%
2023/02/01767.21767.8666.0002,3950.00%
2023/01/31764.914.265.0865.102.82,3120.12%
2023/01/30664.85864.6564.20-22,299-0.09%
2023/01/17664.20964.7164.10-32,275-0.13%
2023/01/16364.17363.5363.3002,1980.00%
2023/01/13663.38563.3663.0012,1600.05%
2023/01/12964.131263.9963.80-32,139-0.14%
2023/01/11964.161364.7765.60-42,067-0.19%
2023/01/10463.98263.9563.2021,9450.10%
2023/01/09764.3400.0064.1071,9120.37%
2023/01/061063.60964.1165.1011,8410.05%
2023/01/0524.263.092263.6664.002.21,7070.13%
2023/01/04357.331458.3059.40-111,371-0.80%
2023/01/03254.05554.7654.00-31,256-0.24%
2022/12/30352.5700.0053.2031,2440.24%
2022/12/29251.5000.0052.3021,2410.16%
2022/12/28152.20152.1052.1001,2400.00%
2022/12/27453.28154.8052.6031,2360.24%
2022/12/26254.10254.2054.0001,2350.00%
2022/12/22152.60252.8052.70-11,242-0.08%
2022/12/21252.20251.7551.4001,2450.00%
2022/12/20252.8000.0051.8021,2470.16%
2022/12/1900.00354.6354.80-31,259-0.24%
2022/12/16454.9500.0053.9041,2580.32%
2022/12/15156.40156.8056.4001,2500.00%
2022/12/14155.90355.4356.00-21,236-0.16%
2022/12/13153.9000.0054.3011,2240.08%
2022/12/12153.10153.0053.6001,2180.00%
2022/12/09356.07358.0754.5001,2130.00%
2022/12/08354.70355.4755.6001,1750.00%
2022/12/07555.58656.4856.40-11,145-0.09%
2022/12/06354.37253.5053.1011,0950.09%
2022/12/05356.33855.3956.90-51,057-0.47%
2022/12/02252.75252.9051.8001,0280.00%
2022/12/01452.45652.3552.90-21,038-0.19%
2022/11/30250.3500.0050.0021,0450.19%
2022/11/29150.70151.2051.4001,0170.00%
2022/11/23148.7500.0048.8511,0340.10%
2022/11/21150.7000.0050.3011,0240.10%
2022/11/1800.00352.9051.60-31,024-0.29%
2022/11/1000.00150.8050.40-1948-0.11%
2022/11/09451.8800.0051.2049460.42%
2022/11/0800.00351.7052.30-3941-0.32%
2022/11/07550.131351.0751.10-8923-0.87%
2022/11/04449.5100.0049.4548950.45%
2022/11/03250.80250.6050.0008910.00%
2022/11/01150.50651.7751.70-5900-0.56%
2022/10/31250.20349.9350.20-1845-0.12%
2022/10/28546.79147.2046.6048190.49%
2022/10/27247.90149.4549.2517870.13%
2022/10/261246.781746.6048.20-5786-0.64%
2022/10/25143.60244.3044.30-1798-0.13%
2022/10/19146.0000.0045.9518280.12%
2022/10/1700.00443.4046.00-4834-0.48%
2022/10/14645.4800.0045.6068330.72%
2022/10/12347.42247.4847.4018450.12%
2022/10/1100.00346.0045.50-3846-0.35%
2022/10/0600.00148.0048.45-1846-0.12%
2022/10/05248.8500.0048.4528530.23%
2022/10/0400.000.248.4548.55-0.2876-0.02%
2022/09/300.248.0000.0048.450.28760.02%
2022/09/2900.00147.9047.00-1868-0.12%
2022/09/2800.00146.8046.65-1877-0.11%
2022/09/271048.34247.9348.3588800.91%
2022/09/26249.9000.0046.6028810.23%
2022/09/23151.50850.6050.50-7869-0.81%
2022/09/1300.00657.2056.70-6880-0.68%
2022/09/1200.00153.6054.30-1877-0.11%
2022/09/08252.3000.0052.9028750.23%
2022/09/0700.00352.2052.60-3871-0.34%
2022/09/06654.2000.0053.4068580.70%
2022/09/05157.90162.1057.2008360.00%
2022/09/02163.30562.7462.80-4811-0.49%
2022/08/31262.00462.3362.00-2793-0.25%
2022/08/3000.00162.3061.70-1784-0.13%
2022/08/2900.00361.0061.30-3785-0.38%
2022/08/2400.00161.3060.50-1769-0.13%
2022/08/23259.7500.0060.0027710.26%
2022/08/1900.00361.0360.60-3776-0.39%
2022/08/18261.00160.6060.6017760.13%
2022/08/16262.6000.0062.0027670.26%
2022/08/1500.00162.7062.60-1764-0.13%
2022/08/1100.00158.8058.30-1755-0.13%
2022/08/10258.40658.5358.60-4760-0.53%
2022/08/09760.06659.4359.3017590.13%
2022/08/08457.50157.1057.0037280.41%
2022/08/05358.1700.0057.9037300.41%
2022/08/02059.7000.0059.2007700.00%
2022/08/01460.5800.0059.9047790.51%
2022/07/29263.2000.0064.1027640.26%
2022/07/28363.5300.0063.1037830.38%
2022/07/27963.11362.4063.8068450.71%
2022/07/26264.35264.0063.9008410.00%
2022/07/25167.7000.0067.0018410.12%
2022/07/22170.1000.0069.6018640.12%
2022/07/21272.7000.0072.0028850.23%
2022/07/19272.6000.0072.0029990.20%
2022/07/1400.00165.2065.80-11,088-0.09%
2022/07/1300.00565.2864.70-51,105-0.45%
2022/07/121463.69863.3063.5061,1470.52%
2022/07/11272.20270.2070.2001,1400.00%
2022/07/08171.3000.0072.5011,1510.09%
2022/07/0600.00171.9072.00-11,166-0.09%
2022/07/05269.60270.4071.0001,1750.00%
2022/07/0100.00167.5067.40-11,220-0.08%
2022/06/30267.90267.4068.9001,2730.00%
2022/06/29070.200.170.2969.90-0.11,3240.00%
2022/06/2800.00071.5471.5001,3540.00%
2022/06/2700.00169.8170.00-11,434-0.07%
2022/06/22168.3000.0067.3011,5560.06%
2022/06/2100.00169.8069.60-11,555-0.06%
2022/06/20168.6000.0068.5011,5870.06%
2022/06/17169.9000.0069.8011,5870.06%
2022/06/16173.70373.6071.60-21,591-0.13%
2022/06/14270.10270.5071.5001,6340.00%
2022/06/13273.20171.4071.3011,6550.06%
2022/06/10174.0000.0074.3011,6890.06%
2022/06/0900.00174.9074.90-11,707-0.06%
2022/06/08273.7000.0073.1021,7150.12%
2022/06/0700.00274.2073.90-21,745-0.11%
2022/06/02273.4000.0073.2021,8420.11%
2022/05/30175.2000.0075.2012,0120.05%
2022/05/27173.9000.0073.3012,0590.05%
2022/05/26273.402.373.9472.90-0.32,111-0.02%
2022/05/250.372.5000.0073.300.32,1200.02%
2022/05/2400.00172.9072.20-12,136-0.05%
2022/05/23274.50274.1073.8002,1390.00%
2022/05/20173.601.474.2774.20-0.42,145-0.02%
2022/05/196.172.47772.6073.00-12,156-0.04%
2022/05/182.373.38274.2073.500.32,1580.01%
2022/05/17273.20373.7373.00-12,163-0.05%
2022/05/16373.83473.7373.50-12,175-0.05%
2022/05/13272.80273.0072.8002,1780.00%
2022/05/12372.33172.1071.2022,1720.09%
2022/05/1100.001.471.3371.00-1.42,160-0.06%
2022/05/101.470.49268.0071.10-0.62,158-0.03%
2022/05/09169.0000.0068.0012,1390.05%
2022/05/0600.00272.0072.40-22,133-0.09%
2022/05/05273.70173.5073.8012,1230.05%
2022/05/04572.92773.6372.70-22,118-0.09%
2022/04/29178.0000.0077.8012,1270.05%
2022/04/28179.5000.0077.6012,1460.05%
2022/04/27177.5000.0080.3012,1340.05%
2022/04/26381.50281.6080.5012,1460.05%
2022/04/25883.96486.8381.0042,1270.19%
2022/04/22888.801189.4488.30-32,045-0.15%
2022/04/21288.3000.0087.9021,9850.10%
2022/04/19489.3500.0087.8042,0130.20%
2022/04/18191.00590.0289.90-42,073-0.19%
2022/04/15586.68284.6084.0032,1960.14%
2022/04/14487.70288.5087.8022,2780.09%
2022/04/12186.20186.0086.1002,2860.00%
2022/04/08388.87189.8088.0022,2720.09%
2022/04/07589.84790.1391.00-22,261-0.09%
2022/04/062593.582890.3589.70-32,240-0.13%
2022/04/0110.192.971292.3692.00-1.92,182-0.09%
2022/03/31789.89690.5391.2012,1310.05%
2022/03/30791.37690.9091.0012,1090.05%
2022/03/291387.80787.3388.9062,0310.30%
2022/03/28985.17784.9783.1021,9770.10%
2022/03/25182.90182.2082.6001,9320.00%
2022/03/23385.13284.8084.7011,9530.05%
2022/03/21482.506.483.0582.50-2.41,936-0.12%
2022/03/180.382.100.383.4983.400.11,9540.00%
2022/03/171.383.8500.0083.001.31,9800.07%
2022/03/1600.001.379.5479.80-1.31,984-0.07%
2022/03/154.378.481.378.2577.4031,9620.15%
2022/03/143.283.362.182.9482.501.11,9360.06%
2022/03/11384.303.184.3584.90-0.11,935-0.01%
2022/03/101.383.770.383.5083.0011,9560.05%
2022/03/09181.20383.4081.20-21,941-0.10%
2022/03/0810.385.027.381.1180.9031,9310.15%
2022/03/07586.42487.9087.5011,9130.05%
2022/03/0414.292.109.789.9589.404.51,9100.24%
2022/03/035.496.80395.6795.602.41,9440.12%
2022/03/02699.23697.5797.2001,9190.00%
2022/03/014.2103.523.4103.65103.000.71,8900.04%
2022/02/250.1111.5000.00114.000.11,8520.01%
2022/02/245.3113.263111.00111.002.31,8820.12%
2022/02/234114.505115.60117.00-11,925-0.05%
2022/02/224.2114.503114.50114.001.21,9770.06%
2022/02/214.2117.953.2118.03117.5012,0140.05%
2022/02/172121.002121.50120.5002,0810.00%
2022/02/164118.749.1119.95120.00-5.12,111-0.24%
2022/02/1500.001117.00117.50-12,151-0.05%
2022/02/141115.0000.00114.0012,2860.04%
2022/02/111118.502120.00117.00-12,374-0.04%
2022/02/1000.003116.33117.50-32,473-0.12%
2022/02/092.2115.4500.00115.502.22,5370.09%
2022/02/081116.001114.50117.0002,6510.00%
2022/01/261.1111.3200.00109.501.12,9760.04%
2022/01/2514114.259110.39110.0053,0880.16%
2022/01/243117.504119.38119.00-13,133-0.03%
2022/01/2100.001115.50115.50-13,227-0.03%
2022/01/201119.0000.00119.0013,2910.03%
2022/01/191126.501121.00120.5003,4170.00%
2022/01/181122.5000.00123.0013,5100.03%
2022/01/171121.501123.50122.0003,5800.00%
2022/01/142124.758124.00124.50-63,671-0.16%
2022/01/132123.502.3123.19121.50-0.33,694-0.01%
2022/01/124120.503121.83121.0013,7220.03%
2022/01/118.3124.702126.00122.006.33,7600.17%
2022/01/103131.171.1134.64128.001.93,7280.05%
2022/01/073.1128.298.2126.45128.00-5.13,659-0.14%
2022/01/064121.002119.00119.5023,6120.06%
2022/01/0500.001123.50122.50-13,615-0.03%
2022/01/031124.0000.00123.5013,6860.03%
2021/12/302126.2500.00128.0023,7170.05%
2021/12/2900.003.1127.97128.00-3.13,795-0.08%
2021/12/281123.501126.00125.5003,8810.00%
2021/12/272124.002123.00123.5004,0610.00%
2021/12/2400.001123.00123.00-14,312-0.02%
2021/12/2200.001124.50124.50-14,835-0.02%
2021/12/172125.003126.33125.00-15,113-0.02%
2021/12/160.2123.001124.00123.00-0.85,518-0.01%
2021/12/154123.132123.50122.0025,6680.04%
2021/12/141126.5000.00122.0015,6870.02%
2021/12/132129.251125.50125.5015,7270.02%
2021/12/102134.0000.00131.5025,8220.03%
2021/12/094134.0000.00134.0045,9230.07%
2021/12/085134.006134.08134.00-16,163-0.02%
2021/12/0713134.0412131.42131.0016,3050.02%
2021/12/0600.000.2133.50134.00-0.26,6630.00%
2021/12/034132.755132.30133.00-16,773-0.01%
2021/12/021133.001.3131.79130.50-0.36,7720.00%
2021/12/019.3134.0300.00133.509.36,7580.14%
2021/11/301133.002.3136.50135.50-1.36,720-0.02%
2021/11/297136.425134.80135.5026,6860.03%
2021/11/2600.0014132.00132.50-146,633-0.21%
2021/11/253136.171138.50135.0026,6480.03%
2021/11/242136.503134.17135.50-16,634-0.02%
2021/11/232136.2500.00135.5026,6330.03%
2021/11/222138.512.1141.19140.00-0.16,6150.00%
2021/11/195141.301142.00139.0046,5700.06%
2021/11/183146.000147.00146.0036,5370.05%
2021/11/172.3148.243147.50149.50-0.76,511-0.01%
2021/11/160.1144.502143.00144.00-1.96,479-0.03%
2021/11/150.2145.003145.17145.00-2.86,507-0.04%
2021/11/123144.339143.28143.00-66,535-0.09%
2021/11/118146.191140.50140.5076,5200.11%
2021/11/101148.001150.00149.5006,4250.00%
2021/11/091148.503148.69151.00-26,368-0.03%
2021/11/082148.251145.50145.0016,3260.02%
2021/11/051149.504149.38149.00-36,310-0.05%
2021/11/045148.1043143.88143.00-386,294-0.60%
2021/11/0310151.7011151.45148.00-16,195-0.02%
2021/11/025146.095148.50149.0006,0720.00%
2021/11/012145.753144.00146.50-15,994-0.02%
2021/10/2948142.2613143.65145.00355,9640.59%
2021/10/285136.7048.1134.71138.50-43.15,912-0.73%
2021/10/273138.003138.83141.5005,9160.00%
2021/10/261.3136.196137.33134.00-4.75,851-0.08%
2021/10/251130.503130.50130.50-25,850-0.03%
2021/10/221126.003125.83127.00-25,851-0.03%
2021/10/211121.502124.75121.00-15,860-0.02%
2021/10/197.1120.5217121.47122.00-9.96,081-0.16%
2021/10/1541117.564118.50117.50376,3820.58%
2021/10/144113.002113.00112.5026,6460.03%
2021/10/1200.001113.00111.50-16,867-0.01%
2021/10/080114.0000.00113.5006,9310.00%
2021/10/071114.0000.00113.5017,2240.01%
2021/10/061116.001.4115.43109.00-0.47,474-0.01%
2021/10/052111.753111.50113.50-17,576-0.01%
2021/10/0411.2122.466119.17115.505.27,5030.07%
2021/10/018132.3816130.69128.00-87,394-0.11%
2021/09/307131.7122131.59132.00-157,170-0.21%
2021/09/2920127.6321127.74124.00-16,877-0.01%
2021/09/289126.338124.75123.5016,6870.01%
2021/09/272123.001128.00122.0016,6530.02%
2021/09/2422128.4512125.88125.00106,6900.15%
2021/09/2322.2127.9527128.98131.50-4.86,591-0.07%
2021/09/222123.2511123.51126.50-96,215-0.15%
2021/09/161.3116.4600.00115.001.36,1700.02%
2021/09/151117.5000.00117.5016,2180.02%
2021/09/1419120.0317120.18117.5026,1650.03%
2021/09/1317119.2112119.67121.0056,0700.08%
2021/09/109120.8917122.56121.50-85,988-0.13%
2021/09/0910115.904116.75113.0065,7870.10%
2021/09/0842119.6929122.64119.50135,6650.23%
2021/09/075117.607117.50119.00-25,337-0.04%
2021/09/0200.002107.50106.00-25,384-0.04%
2021/09/011109.501107.00108.5005,5160.00%
2021/08/315109.6000.00108.0055,6430.09%
2021/08/305109.705113.70114.5005,8430.00%
2021/08/271110.501108.00109.0005,8720.00%
2021/08/262111.5000.00109.0026,0540.03%
2021/08/252110.0000.00110.5026,1670.03%
2021/08/2400.0011108.00105.50-116,202-0.18%
2021/08/2000.001105.50105.50-16,273-0.02%
2021/08/191104.003104.00103.00-26,318-0.03%
2021/08/182109.0010105.05108.00-86,371-0.13%
2021/08/178106.377104.93104.0016,4750.02%
2021/08/167109.297111.43113.5006,5360.00%
2021/08/1319113.922.1113.52109.5016.96,6690.25%
2021/08/121117.5000.00119.0016,8020.01%
2021/08/117116.078118.06120.00-16,994-0.01%
2021/08/106.1116.517121.07118.00-17,257-0.01%
2021/08/0915118.6080118.03118.50-657,254-0.90%
2021/08/067128.001127.50125.0067,3520.08%
2021/08/054128.506.1128.75129.00-2.17,516-0.03%
2021/08/047131.644130.75129.0037,6380.04%
2021/08/037132.143131.17130.0047,6100.05%
2021/08/021136.003132.17135.00-27,581-0.03%
2021/07/303135.503138.67131.5007,5380.00%
2021/07/2978.1141.072139.50140.0076.17,4381.02%
2021/07/287132.2941135.56138.50-347,365-0.46%
2021/07/2711139.8652138.78138.50-417,251-0.57%
2021/07/2679144.1216145.25146.00637,1800.88%
2021/07/2315143.5731146.66138.00-167,062-0.23%
2021/07/229142.1115.8142.03144.50-6.86,884-0.10%
2021/07/2133149.4127147.20144.5066,7450.09%
2021/07/2049148.7732146.56147.50176,5550.26%
2021/07/1943149.34108.1148.27144.50-65.16,337-1.03% 大賣/
2021/07/162135.0422137.95140.50-205,986-0.33%
2021/07/1500.005125.60128.00-55,853-0.09%
2021/07/1410120.507121.21116.5035,6890.05%
2021/07/1357.1127.6876129.70119.00-195,592-0.34%
2021/07/1241120.1824.1122.21126.5016.95,2500.32%
2021/07/0915114.9020.3114.41115.00-5.34,953-0.11%
2021/07/083107.836108.75108.00-34,773-0.06%
2021/07/077110.6412110.08107.50-54,763-0.10%
2021/07/064.1108.212108.00108.002.14,6950.05%
2021/07/052.1105.242106.00105.000.14,6660.00%
2021/07/025107.904107.00106.5014,6510.02%
2021/07/015110.103112.17108.5024,6430.04%
2021/06/3013110.2314.1110.64109.50-1.14,586-0.02%
2021/06/298.3106.353107.50104.005.34,4640.12%
2021/06/2823107.855107.50107.50184,4350.41%
2021/06/2543108.6611109.27106.50324,3950.73%
2021/06/2438105.287105.93105.00314,2880.72%
2021/06/232100.501100.00100.5014,2150.02%
2021/06/227101.866100.6799.8014,2010.02%
2021/06/217101.113101.33102.5044,1620.10%
2021/06/185101.501104.00100.0044,1310.10%
2021/06/173103.5042104.36102.00-394,119-0.95%
2021/06/169101.225103.60100.0044,1220.10%
2021/06/152.3101.781103.50102.001.34,0960.03%
2021/06/1113108.929106.72106.0044,0930.10%
2021/06/109110.1111110.82113.00-24,043-0.05%
2021/06/0919112.5824112.73110.50-53,980-0.13%
2021/06/0812111.635113.30110.5073,8410.18%
2021/06/078109.8128109.88113.50-203,702-0.54%
2021/06/0413105.4200.00103.50133,4530.38%
2021/06/0320.3109.1114108.50108.506.33,3970.19%
2021/06/028.799.7110102.03106.00-1.33,212-0.04%
2021/06/01397.00596.8496.50-23,089-0.06%
2021/05/284100.6300.00100.5042,9950.13%
2021/05/276.2103.164103.00103.002.22,9540.07%
2021/05/264100.785102.50102.00-12,896-0.03%
2021/05/2522104.916105.92101.50162,8160.57%
2021/05/2413108.928.4110.02110.504.72,6640.17%
2021/05/2112.4113.6914112.96111.50-1.62,545-0.06%
2021/05/2011113.059113.39116.0022,3870.08%
2021/05/1910112.5920.2113.19109.50-10.22,206-0.46%
2021/05/1831.2114.6842112.81107.00-10.81,994-0.54%
2021/05/171115.5016115.00115.50-151,673-0.90%
2021/05/1427101.0528101.90105.00-11,627-0.06%
2021/05/1335102.8019103.56102.00161,4241.12%
2021/05/121894.2871.595.3496.80-53.51,231-4.34%
2021/05/11188.6000.0088.0011,0370.10%
2021/05/10287.30286.3587.8001,0140.00%
2021/05/071184.551285.4586.70-1988-0.10%
2021/05/04378.17279.6079.1019600.10%
2021/05/033.582.3100.0081.703.59440.37%
2021/04/29184.9000.0084.3019390.11%
2021/04/281086.70186.8085.1099390.96%
2021/04/26183.3000.0083.9019410.11%
2021/04/22183.2000.0083.2019640.10%
2021/04/21286.1000.0086.1029810.20%
2021/04/1900.001.385.5285.50-1.3984-0.13%
2021/04/1400.00185.0084.50-1995-0.10%
2021/04/13590.20489.9886.7019860.10%
2021/04/12489.4300.0089.9049750.41%
2021/04/08189.4000.0089.2019850.10%
2021/04/071.289.55888.6489.60-6.8986-0.69%
2021/04/06587.901087.5786.70-5990-0.50%
2021/03/31187.70186.9086.6009920.00%
2021/03/2900.001089.9089.00-101,010-0.99%
2021/03/2600.000.390.0089.70-0.31,009-0.03%
2021/03/2500.00188.3088.00-1991-0.10%
2021/03/23188.8000.0088.0011,0070.10%
2021/03/22591.56691.6291.00-1996-0.10%
2021/03/19289.00690.8091.40-4993-0.40%
2021/03/1800.001888.5988.00-18962-1.87%
2021/03/171089.10289.2088.0089960.80%
2021/03/1621.184.32484.5586.0017.19451.81%
2021/03/15781.74782.3382.9009230.00%
2021/03/12281.3000.0081.2029110.22%
2021/03/0400.00679.2379.30-6920-0.65%
2021/03/0200.00782.2081.70-7909-0.77%
2021/02/260.183.00183.0082.30-0.9910-0.10%
2021/02/25382.87383.9082.3009290.00%
2021/02/23684.1700.0084.1069430.64%
2021/02/22985.0900.0085.5099440.95%
2021/02/192.182.0700.0082.202.19430.22%
2021/02/18182.60381.9082.70-2961-0.21%
2021/02/17181.60481.7381.60-3960-0.31%
2021/02/05382.63183.0081.8029550.21%
2021/02/04182.7000.0082.8019620.10%
2021/02/0300.001182.9983.10-11977-1.12%
2021/02/0200.00284.5084.10-2969-0.21%
2021/02/01186.5000.0086.1019740.10%
2021/01/291386.8300.0086.50139741.33%
2021/01/2500.00387.0087.90-31,013-0.30%
2021/01/22486.1000.0086.3041,0140.39%
2021/01/21887.49586.8086.7031,0240.29%
2021/01/20486.5500.0086.6041,0330.39%
2021/01/15189.00289.0087.90-11,044-0.10%
2021/01/1400.00290.8090.80-21,023-0.20%
2021/01/1100.002088.2688.50-201,013-1.97%
2021/01/0800.00287.6087.90-21,079-0.19%
2021/01/06187.5000.0087.6011,1480.09%
2021/01/0500.00188.6088.60-11,161-0.09%
2021/01/04288.20288.7088.5001,1660.00%
2020/12/30492.00191.9091.5031,1480.26%
2020/12/2900.00191.2090.70-11,133-0.09%
2020/12/28189.50189.4089.3001,1160.00%
2020/12/24190.20190.4090.2001,1050.00%
2020/12/2300.00389.0088.60-31,090-0.28%
2020/12/21187.0000.0086.6011,0820.09%
2020/12/18386.90187.1087.0021,0810.18%
2020/12/17187.80187.8087.5001,0740.00%
2020/12/16191.00189.6089.2001,0610.00%
2020/12/151090.80290.7090.0081,0470.76%
2020/12/14189.90189.5089.0001,0200.00%
2020/12/111289.5500.0088.80121,0151.18%
2020/12/10187.70187.4087.5009760.00%
2020/12/08186.6000.0086.5019950.10%
2020/12/07186.80187.0086.9009910.00%
2020/12/04188.8000.0088.2019840.10%
2020/12/03187.3000.0087.4019830.10%
2020/12/0100.00187.5088.00-1977-0.10%
2020/11/30290.0500.0088.0029720.21%
2020/11/27190.30190.0090.0009570.00%
2020/11/2500.00189.3089.00-1950-0.11%
2020/11/24789.2300.0088.0079430.74%
2020/11/23491.00390.1390.0019250.11%
2020/11/204.291.64192.0091.803.29790.33%
2020/11/192.891.9900.0091.402.81,0050.27%
2020/11/18191.20291.4090.50-1994-0.10%
2020/11/17390.6300.0090.5039820.31%
2020/11/16293.0000.0092.7029910.20%
2020/11/12994.5800.0093.2099980.90%
2020/11/11295.85395.5795.10-1991-0.10%
2020/11/0900.00196.0096.00-1978-0.10%
2020/11/06295.0500.0094.8029750.21%
2020/11/04193.6000.0093.8019780.10%
2020/11/03396.2300.0095.5039670.31%
2020/11/0200.00498.0096.50-4964-0.41%
2020/10/30196.3000.0096.0019510.11%
2020/10/27293.7500.0093.8029470.21%
2020/10/26395.9700.0094.9039430.32%
2020/10/23197.5000.0097.7019350.11%
2020/10/22398.0000.0097.4039660.31%
2020/10/2000.00197.7097.00-1998-0.10%
2020/10/191397.781198.4098.0021,0000.20%
2020/10/161799.521297.5497.0051,0010.50%
2020/10/15598.08199.70104.5049450.42%
2020/10/14195.4000.0095.1019060.11%
2020/10/081102.5000.00101.5019220.11%
2020/09/182113.001112.00112.0011,4540.07%
2020/09/174111.883112.33112.5011,4600.07%
2020/09/151110.003111.00111.00-21,462-0.14%
2020/09/112108.5000.00105.0021,4730.14%
2020/09/041107.0000.00107.5011,5370.07%
2020/09/031111.0000.00110.0011,5420.06%
2020/09/021111.001110.00110.0001,5540.00%
2020/08/2800.001114.00113.50-11,638-0.06%
2020/08/271113.5000.00113.0011,6540.06%
2020/08/261116.0000.00113.5011,6760.06%
2020/08/2500.004112.63114.50-41,616-0.25%
2020/08/241106.5000.00104.5011,6140.06%
2020/08/204108.8800.00104.5041,6530.24%
2020/08/1900.001111.50113.00-11,701-0.06%
2020/08/182110.5000.00109.5021,7630.11%
2020/08/1700.001115.00112.00-11,790-0.06%
2020/08/131113.5000.00114.5011,9860.05%
2020/08/124114.1300.00113.0042,0740.19%
2020/08/1100.002119.25118.00-22,090-0.10%
2020/08/072122.7500.00121.5022,1530.09%
2020/08/064123.633124.33123.0012,1620.05%
2020/08/052122.751123.50124.0012,1690.05%
2020/08/0400.007124.00124.00-72,202-0.32%
2020/08/032120.5000.00119.5022,2760.09%
2020/07/311119.503120.00119.50-22,339-0.09%
2020/07/303118.8300.00118.5032,3750.13%
2020/07/293119.173118.67120.5002,4100.00%
2020/07/283112.173113.67119.5002,4230.00%
2020/07/272117.501118.00115.5012,4350.04%
2020/07/241123.002122.00122.00-12,478-0.04%
2020/07/234125.5000.00123.5042,5030.16%
2020/07/2210126.6500.00125.00102,6200.38%
2020/07/217130.712132.25129.0052,6890.19%
2020/07/204125.255126.20132.50-12,689-0.04%
2020/07/176132.424130.50128.5022,6830.07%
2020/07/166140.338137.50136.00-22,709-0.07%
2020/07/153134.505135.30135.50-22,710-0.07%
2020/07/146133.7500.00133.0062,7370.22%
2020/07/137136.507136.79135.5002,7700.00%
2020/07/1000.001133.00132.00-12,813-0.04%
2020/07/094137.381137.50136.0032,8960.10%
2020/07/081140.502140.00139.00-13,040-0.03%
2020/07/074134.884136.88135.0003,0760.00%
2020/07/0617136.292137.50137.00153,1050.48%
2020/07/0317130.762135.75132.00153,1280.48%
2020/07/023125.1728125.48132.00-253,047-0.82%
2020/07/011118.503119.67120.00-22,976-0.07%
2020/06/307120.212119.25118.0052,9660.17%
2020/06/2915116.8013120.19121.5022,9290.07%
2020/06/2411115.951116.50116.50102,8950.35%
2020/06/232114.252115.25115.0002,9140.00%
2020/06/2200.001115.50115.50-12,916-0.03%
2020/06/192115.0000.00113.0022,9190.07%
2020/06/187116.211115.50117.0062,9190.21%
2020/06/171113.5014116.50117.50-132,911-0.45%
2020/06/165113.903113.00113.0022,8940.07%
2020/06/154112.5000.00112.0042,9030.14%
2020/06/121106.001109.00109.5002,9060.00%
2020/06/113114.1714116.39112.50-112,902-0.38%
2020/06/106116.332116.25116.0042,8890.14%
2020/06/091116.5000.00117.0012,8980.03%
2020/06/087117.361116.00115.5062,9070.21%
2020/06/057122.2935121.94120.00-282,889-0.97%
2020/06/044118.7514119.50118.50-102,850-0.35%
2020/06/0331117.9800.00118.00312,8391.09%
2020/06/0200.0010118.70117.50-102,833-0.35%
2020/06/011117.001118.50117.0002,8260.00%
2020/05/294114.003114.83116.0012,8130.04%
2020/05/284115.881118.00111.5032,7860.11%
2020/05/2716118.0917117.03116.00-12,771-0.04%
2020/05/269118.6712121.79117.50-32,755-0.11%
2020/05/257112.8614118.96121.00-72,685-0.26%
2020/05/2211110.091111.00110.00102,6170.38%
2020/05/2110115.6517115.68114.50-72,589-0.27%
2020/05/2021110.1732110.05112.00-112,520-0.44%
2020/05/1923103.5035104.40106.00-122,399-0.50%
2020/05/18299.05499.60100.00-22,313-0.09%
2020/05/15298.451199.1597.80-92,309-0.39%
2020/05/14299.154100.4397.30-22,351-0.09%
2020/05/13598.8800.0097.6052,3150.22%
2020/05/12798.66598.5098.3022,3250.09%
2020/05/117100.699100.0398.90-22,342-0.09%
2020/05/0811106.1817105.94102.00-62,395-0.25%
2020/05/079102.617102.21103.0022,3350.09%
2020/05/06599.58599.7499.0002,2680.00%
2020/05/05499.332100.2597.2022,2240.09%
2020/05/04297.0000.0097.3022,1830.09%
2020/04/30598.72399.5398.6022,1680.09%
2020/04/29998.11198.2097.0082,1360.37%
2020/04/28897.212.396.8795.705.82,0750.28%
2020/04/271999.972398.7196.60-42,039-0.20%
2020/04/24491.481092.9396.00-61,909-0.31%
2020/04/22287.80387.4386.90-11,804-0.06%
2020/04/214.387.50388.9386.201.31,7880.07%
2020/04/20188.80388.4388.30-21,748-0.11%
2020/04/17386.7300.0085.4031,7210.17%
2020/04/16787.67387.8387.8041,6780.24%
2020/04/15588.42287.9586.6031,6320.18%
2020/04/14391.232490.0391.00-211,556-1.35%
2020/04/134788.57888.7890.00391,4542.68%
2020/04/09176.60375.3774.90-21,182-0.17%
2020/04/08674.25574.3275.0011,1200.09%
2020/04/07171.90171.7071.1001,0400.00%
2020/04/06471.00169.7070.9031,0200.29%
2020/03/30267.65168.7070.1019860.10%
2020/03/27172.30471.0070.30-3979-0.31%
2020/03/2000.00169.4070.30-1950-0.11%
2020/03/19269.50272.8565.0009820.00%
2020/03/18272.3500.0071.2029780.20%
2020/03/16280.80183.3076.6019450.11%
2020/03/131080.1000.0080.50109321.07%
2020/03/121188.9200.0088.90119151.20%
2020/03/111103.001102.5098.7008910.00%
2020/03/10197.7000.0099.5018800.11%
2020/03/091102.5000.00100.0018690.11%
2020/03/051105.501109.00111.5008520.00%
2020/03/022103.002103.75102.5008240.00%
2020/02/277107.572112.00106.5058150.61%
2020/02/262110.7500.00109.5028040.25%
2020/02/2500.004109.25109.00-4793-0.50%
2020/02/243112.332114.50111.5017830.13%
2020/02/213117.832118.25116.5017740.13%
2020/02/2000.001119.00120.00-1769-0.13%
2020/02/191115.5000.00116.5017610.13%
2020/02/183119.6700.00117.0037570.40%
2020/02/177120.864121.88120.0037380.41%
2020/02/141110.507112.71113.50-6691-0.87%
2020/02/1300.008112.63110.50-8683-1.17%
2020/02/121109.008108.94108.50-7678-1.03%
2020/02/117108.0016109.09109.50-9645-1.39%
2020/02/10299.10598.82100.00-3549-0.55%
2020/02/07194.20194.3094.3005210.00%
2020/02/06194.8000.0093.7015330.19%
2020/02/04195.0000.0095.7015310.19%
2020/02/0300.00187.1096.40-1526-0.19%
2020/01/31389.6700.0089.0035130.58%
2020/01/30290.8500.0088.7025150.39%
2020/01/15194.8000.0094.6015260.19%
2020/01/14296.45196.8096.4015250.19%
2020/01/13893.1600.0095.0085171.55%
2020/01/07191.20291.0091.00-1512-0.20%
2020/01/06292.95293.2092.3005080.00%
2020/01/02296.00196.4096.2014980.20%
2019/12/27296.4000.0095.7024970.40%
2019/12/26196.20196.3096.0004950.00%
2019/12/24194.00195.0094.2004870.00%
2019/12/2300.00194.5093.60-1483-0.21%
2019/12/18996.1400.0096.0094731.90%
2019/12/17296.75196.8096.7014620.22%
2019/12/162101.50299.2095.7004480.00%
2019/12/137108.0000.00104.5074101.71%
2019/12/1200.001112.50113.50-1392-0.26%
2019/12/111113.5000.00112.5013950.25%
2019/12/091113.0000.00112.0014430.23%
2019/12/055114.5000.00114.0054411.13%
2019/12/033113.002113.50113.5014560.22%
2019/11/292119.502120.00115.5004600.00%
2019/11/211113.0000.00115.5015100.20%
2019/11/201114.0000.00114.0015340.19%
2019/11/192114.5000.00115.5025390.37%
2019/11/183116.501117.00117.5025370.37%
2019/11/1500.003118.33119.00-3545-0.55%
2019/11/141113.5000.00114.5015450.18%
2019/11/133116.3300.00116.0035400.56%
2019/11/122121.0000.00120.0025280.38%
2019/11/114125.0000.00121.0045190.77%
2019/11/073131.0000.00131.0035020.60%
2019/11/051134.501133.50133.5005050.00%
2019/11/0400.001133.00133.00-1511-0.20%
2019/11/011132.003132.50131.50-2524-0.38%
2019/10/3100.003131.50132.00-3528-0.57%
2019/10/295131.4000.00131.0055270.95%
2019/10/242135.2500.00135.0025360.37%
2019/10/1600.001134.50133.00-1582-0.17%
2019/10/151131.5000.00130.0016270.16%
2019/10/140.1131.0000.00129.500.16720.01%
2019/10/0200.001131.50131.50-1814-0.12%
2019/10/010.1130.0000.00130.000.18490.01%
2019/09/201135.501135.00135.0008450.00%
2019/09/1800.001138.00135.50-1844-0.12%
2019/09/161134.5000.00134.0018360.12%
2019/09/111142.505136.70140.50-4824-0.49%
2019/09/063129.1700.00129.0037860.38%
2019/09/051132.5000.00132.5017750.13%
2019/09/041137.004.1135.52135.50-3.1768-0.40%
2019/09/024137.5000.00135.0047550.53%
2019/08/292132.501135.00132.5017200.14%
2019/08/281131.504134.75131.50-3714-0.42%
2019/08/271132.5000.00132.0017020.14%
2019/08/262134.251134.00130.5016960.14%
2019/08/237135.0710134.25135.00-3683-0.44%
2019/08/2200.002127.50129.00-2655-0.31%
2019/08/202128.5000.00127.0026390.31%
2019/08/191128.0000.00128.0016240.16%
2019/08/162127.2500.00127.0026180.32%
2019/08/152128.251128.00128.0016140.16%
2019/08/141135.0000.00134.5016050.17%
2019/08/121143.5000.00139.5016000.17%
2019/08/082139.0000.00139.0025970.33%
2019/08/072144.502139.00139.0005930.00%
2019/08/063143.674141.63141.50-1588-0.17%
2019/08/051137.502140.75137.50-1565-0.18%
2019/07/301155.001154.00153.5005320.00%
2019/07/291158.501157.00152.5005240.00%
2019/07/2600.001158.00157.00-1516-0.19%
2019/07/231155.001158.00153.0004930.00%
2019/07/193157.831155.00155.0024690.43%
2019/07/1700.002162.00156.50-2437-0.46%
2019/07/164156.886156.67155.50-2381-0.52%
2019/07/112139.251140.00139.5013110.32%
2019/07/091142.503142.00138.00-2288-0.69%
2019/07/084138.887132.93142.00-3261-1.15%
2019/07/058125.813126.33129.5051882.65%
2019/06/281113.5000.00113.0011350.74%
2019/06/102117.0000.00116.5021121.78%
2019/06/031119.0000.00120.0011170.85%
2019/05/071132.0000.00130.5011400.71%
2019/05/0300.001135.00134.50-1141-0.71%
2019/04/2400.001132.50132.00-1142-0.70%
2019/04/191131.5000.00131.5011440.69%
2019/04/1700.001133.00132.50-1139-0.72%
2019/04/1100.002132.00132.00-2133-1.50%
2019/04/0900.001134.50134.00-1134-0.75%
2019/03/291130.5000.00130.0011380.72%
2019/03/151140.0000.00140.0011510.66%
2019/02/1900.001140.00140.50-1225-0.44%
2019/02/141140.0000.00140.0012330.43%
2019/02/1100.007136.50140.00-7284-2.46%
2019/01/2500.001130.00130.00-1292-0.34%
2019/01/181130.501131.00130.5003360.00%
2019/01/1700.001130.50132.00-1352-0.28%
2019/01/161128.501132.50128.5003690.00%
2019/01/091129.0000.00128.5013820.26%
2019/01/081128.501128.50129.0003880.00%
2018/12/281128.0000.00126.5014350.23%
2018/12/261125.5000.00124.5014630.22%
2018/12/251125.0000.00125.5014930.20%
2018/12/243128.1700.00128.0034920.61%
2018/12/1900.001133.00133.50-1495-0.20%
2018/12/181134.0000.00134.0014930.20%
2018/12/171138.0000.00138.0014930.20%
2018/12/131143.0000.00142.0014940.20%
2018/12/041151.5000.00150.0014820.21%
2018/11/2800.002153.00156.00-2453-0.44%
2018/11/2600.004143.50143.50-4432-0.93%
2018/11/231140.501144.50140.0004310.00%
2018/11/224142.0000.00142.0044250.94%
2018/11/1400.001138.50138.50-1405-0.25%
2018/11/131143.0000.00143.0014020.25%
2018/11/0800.003130.33140.00-3369-0.81%
2018/11/011142.002138.25138.50-1338-0.30%
2018/10/3100.002141.00141.00-2330-0.61%
2018/10/242146.001147.00150.5012910.34%
2018/10/2300.001142.50139.50-1273-0.37%
2018/10/1200.001119.00122.00-1255-0.39%
2018/10/112117.7500.00116.5022500.80%
2018/10/0800.004150.75139.00-4235-1.70%
2018/10/052150.5000.00154.0022220.90%
2018/09/0400.002140.25142.00-2241-0.83%
2018/09/031138.5000.00139.0012420.41%
2018/08/3100.000.2142.00142.00-0.2243-0.08%
2018/08/2700.001136.50136.00-1262-0.38%
2018/08/2116129.9115124.50130.0012790.36%
2018/08/161133.0000.00134.5012770.36%
2018/07/1300.001138.50140.50-1400-0.25%
2018/07/020.1133.5000.00134.500.14360.02%
2018/06/1500.002149.50146.00-2510-0.39%
2018/06/0700.001156.50155.00-1592-0.17%
2018/05/300.5148.005147.00149.50-4.5671-0.67%
2018/05/283141.8300.00142.0036740.44%
2018/05/221140.5000.00140.5017120.14%
2018/05/2100.002145.00146.50-2710-0.28%
2018/05/1100.003135.00131.50-3726-0.41%
2018/05/101120.5000.00134.5017280.14%
2018/05/092129.7500.00126.5027150.28%
2018/05/071137.5000.00137.5017080.14%
2018/05/0300.001151.50148.50-1708-0.14%
2018/05/021140.5000.00142.5017190.14%
2018/04/2700.001136.00138.00-1777-0.13%
2018/04/251144.0000.00145.5018230.12%
2018/04/2000.001149.50149.00-1850-0.12%
2018/04/1900.003149.67151.50-3850-0.35%
2018/04/171148.501149.50144.0008410.00%
2018/04/160143.0000.00143.0008380.00%
2018/04/133148.5000.00146.5038380.36%
2018/04/100156.0000.00157.0008150.00%
2018/04/0900.002164.50165.00-2826-0.24%
2018/04/031167.501169.50169.0008320.00%
2018/03/281165.0000.00162.0019000.11%
2018/03/272169.001170.50167.5019030.11%
2018/03/262162.501166.00165.0018990.11%
2018/03/231150.0000.00162.5018970.11%
2018/03/222165.0000.00157.0028930.22%
2018/03/211169.5000.00170.0018950.11%
2018/03/160189.0000.00191.0008530.00%
2018/03/151187.5000.00189.0018480.12%
2018/03/1400.004184.50185.00-4848-0.47%
2018/03/1300.001178.50181.00-1897-0.11%
2018/03/122175.7510176.20182.00-8901-0.89%
2018/03/092175.003172.00171.00-1881-0.11%
2018/03/071173.502173.50168.00-1904-0.11%
2018/03/0600.003171.83171.50-3922-0.33%
2018/03/052160.251167.00161.0019400.11%
2018/03/022166.008163.56169.50-6959-0.63%
2018/03/0100.005161.00162.00-5990-0.50%
2018/02/2700.001164.00162.00-11,105-0.09%
2018/02/2600.001160.50163.00-11,155-0.09%
2018/02/235157.501161.00158.0041,2230.33%
2018/02/221148.5000.00148.5011,2360.08%
2018/02/1200.001140.50140.00-11,279-0.08%
2018/02/0900.004138.00140.00-41,310-0.31%
2018/02/0800.001145.00145.00-11,368-0.07%
2018/02/072144.501145.50145.5011,4110.07%
2018/02/062142.251142.50142.5011,4300.07%
2018/02/052153.2500.00153.5021,4730.14%
2018/02/023162.332162.00158.0011,5030.07%
2018/02/0100.001160.50161.00-11,522-0.07%
2018/01/312158.003154.17162.00-11,539-0.06%
2018/01/301154.003153.83154.00-21,549-0.13%
2018/01/255159.6000.00156.5051,6170.31%
2018/01/241165.001163.50160.5001,6330.00%
2018/01/2300.0010160.40160.00-101,608-0.62%
2018/01/222155.4000.00163.0021,5890.13%
2018/01/1900.003153.67152.50-31,574-0.19%
2018/01/181149.0000.00150.0011,5640.06%
2018/01/1700.003143.50146.00-31,549-0.19%
2018/01/121141.002141.50142.00-11,542-0.06%
2018/01/111138.0000.00139.0011,5500.06%
2018/01/102142.2500.00140.5021,5500.13%
2018/01/091140.501142.00144.0001,5570.00%
2018/01/0800.004143.00141.50-41,575-0.25%
2018/01/051143.001143.00141.5001,5750.00%
2018/01/0400.001146.50143.00-11,577-0.06%
2018/01/0300.003143.33144.00-31,577-0.19%
2018/01/021135.0000.00141.0011,5670.06%
網家、富邦媒 雙11買氣燒UDN聯合新聞網－2024/10/28
電商年度大檔期雙11進入暖身，各主要電商平台以國內外旅遊票券、戶外用品下殺折扣帶動買氣，網家（8044）公布，旗下PCh......詳全文
統一入主網家、國內碳權交易啟動、星宇掛牌上市 本周大事回顧Anue鉅亨－2024/10/26
...詳全文
〈熱門股〉網家引進統一集團採購優勢 連2根漲停創近8個月高點Anue鉅亨－2024/10/26
...詳全文
網家 相關文章