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

健策

(3653)
可現股當沖
  • 股價
    903
  • 漲跌
    ▲2
  • 漲幅
    +0.22%
  • 成交量
    776
  • 產業
    上市 電子零組件類股
  • 628人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
健策 (3653)籌碼相關-凱基-中山 券商分點個股進出
券商分點績效/獲利分析

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

凱基-中山 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/2200.000900.50889.0001,3970.00%
2024/03/210880.0000.00876.0001,4030.00%
2024/03/200.5848.5200.00845.000.51,4020.03%
2024/03/190907.0000.00905.0001,3720.00%
2024/03/152911.002920.00907.0001,3620.00%
2024/03/1321010.002985.50983.0001,3500.00%
2024/03/122988.502987.00995.0001,3380.00%
2024/03/111964.002952.50952.00-11,319-0.08%
2024/03/081995.002.1954.27934.00-1.11,323-0.09%
2024/03/071996.003988.16982.00-21,304-0.16%
2024/03/061995.332990.50996.00-11,286-0.07%
2024/03/052953.032957.52953.0001,2890.00%
2024/03/041995.041960.19980.0001,2910.00%
2024/03/010976.0000.00962.0001,2750.00%
2024/02/293915.003896.00919.0001,2520.00%
2024/02/2700.001905.41901.00-11,239-0.08%
2024/02/261867.741.1909.17915.0001,2330.00%
2024/02/232861.000.3862.09855.001.71,2090.14%
2024/02/200812.0000.00820.0001,1950.00%
2024/02/1900.000.1833.00832.00-0.11,1860.00%
2024/02/1600.002829.14859.00-21,204-0.17%
2024/02/151.1846.732.1850.21849.00-11,221-0.08%
2024/02/0500.000.1824.00828.00-0.11,207-0.01%
2024/02/024808.5000.00821.0041,2090.33%
2024/01/261744.001729.00729.0001,1570.00%
2024/01/251730.002730.50723.00-11,180-0.08%
2024/01/2300.001750.02754.00-11,172-0.09%
2024/01/224746.2500.00749.0041,1610.34%
2024/01/1900.001738.00733.00-11,149-0.09%
2024/01/1800.000732.00706.0001,1540.00%
2024/01/172.4736.281740.00731.001.41,1450.12%
2024/01/1600.001717.00717.00-11,134-0.09%
2024/01/1500.000707.00700.0001,1370.00%
2024/01/121727.952728.00706.00-11,137-0.08%
2024/01/0200.000768.00734.0001,1560.00%
2023/12/293790.711770.00769.0021,1490.18%
2023/12/283763.014770.75782.00-11,127-0.09%
2023/12/272742.501744.00741.0011,0970.09%
2023/12/201697.001695.00694.0001,1500.00%
2023/12/153683.673685.67701.0001,1400.00%
2023/12/1300.000660.00655.0001,1540.00%
2023/12/121661.001670.00667.0001,1760.00%
2023/12/111655.001659.01654.0001,1760.00%
2023/12/082664.001665.00669.0011,1720.09%
2023/12/051653.001650.00650.0001,1670.00%
2023/12/040.3642.6700.00650.000.31,1600.03%
2023/12/0100.001645.00645.00-11,151-0.09%
2023/11/302642.501642.00648.0011,1390.09%
2023/11/2900.001610.00624.00-11,106-0.09%
2023/11/2800.001602.00597.00-11,093-0.09%
2023/11/241596.001596.00595.0001,1400.00%
2023/11/211608.0000.00607.0011,1890.08%
2023/11/141591.001609.00604.0001,1880.00%
2023/11/101562.001579.00579.0001,1660.00%
2023/11/090574.0000.00570.0001,1680.00%
2023/11/021633.0000.00623.0011,2030.08%
2023/10/2700.005569.20568.00-51,278-0.39%
2023/10/261579.0032567.78563.00-311,316-2.35%
2023/10/252596.501600.00599.0011,3510.07%
2023/10/2410583.6000.00586.00101,3910.72%
2023/10/239591.6700.00587.0091,4190.63%
2023/10/203599.0000.00607.0031,4570.21%
2023/10/191588.001611.00612.0001,4640.00%
2023/10/183593.0000.00583.0031,4570.21%
2023/10/171618.001626.00629.0001,4260.00%
2023/10/161620.001622.00620.0001,4230.00%
2023/10/1300.000.1633.00632.00-0.11,433-0.01%
2023/10/121629.0000.00632.0011,4480.07%
2023/10/113634.000.1633.00624.002.91,4690.20%
2023/10/0300.000.1659.00652.00-0.11,512-0.01%
2023/10/021.1672.180655.00655.001.11,5100.07%
2023/09/2800.001620.00623.00-11,497-0.07%
2023/09/262614.002619.00602.0001,5030.00%
2023/09/2200.000.1592.00601.00-0.11,5400.00%
2023/09/210.1600.003579.00596.00-31,552-0.19%
2023/09/2000.0014596.29590.00-141,548-0.90%
2023/09/191596.002600.54586.00-11,550-0.07%
2023/09/181634.001637.00630.0001,5470.00%
2023/09/153639.000.1629.00620.002.91,5640.19%
2023/09/1420654.200.1652.50654.0019.91,5731.26%
2023/09/110642.001640.00640.00-11,595-0.06%
2023/09/082667.501667.00660.0011,6020.06%
2023/09/0600.003635.00634.00-31,626-0.18%
2023/09/0100.000.1648.00646.00-0.11,664-0.01%
2023/08/290.1659.001640.00660.00-0.91,618-0.06%
2023/08/241633.0000.00633.0011,6020.06%
2023/08/2300.001605.00606.00-11,606-0.06%
2023/08/1400.001594.00589.00-11,731-0.06%
2023/08/1100.001595.00592.00-11,726-0.06%
2023/08/1000.000560.00566.0001,6980.00%
2023/08/020562.0000.00554.0001,6570.00%
2023/07/3100.002527.00531.00-21,573-0.13%
2023/07/280548.0000.00545.0001,5330.00%
2023/07/261590.0000.00577.0011,4660.07%
2023/07/251640.001627.00611.0001,4330.00%
2023/07/242643.501646.00657.0011,4100.07%
2023/07/211633.0000.00641.0011,4140.07%
2023/07/2000.000.1630.00628.00-0.11,4100.00%
2023/07/183639.0000.00643.0031,4090.21%
2023/07/172655.005.1652.39649.00-3.11,404-0.22%
2023/07/141650.001674.18675.0001,3940.00%
2023/07/101634.001634.00634.0001,3500.00%
2023/07/0600.001667.00653.00-11,401-0.07%
2023/07/052672.502683.00677.0001,3990.00%
2023/07/0400.001672.00681.00-11,415-0.07%
2023/07/032665.501674.00672.0011,4050.07%
2023/06/3000.001634.00645.00-11,407-0.07%
2023/06/2900.001603.00605.00-11,441-0.07%
2023/06/282.1598.9000.00602.002.11,4790.14%
2023/06/2700.004614.00604.00-41,579-0.25%
2023/06/263617.6800.00614.0031,6820.18%
2023/06/2100.002.1655.14655.00-2.11,713-0.12%
2023/06/200.1672.0000.00666.000.11,7880.01%
2023/06/195646.9800.00646.0051,8070.28%
2023/06/161636.001640.00635.0001,8050.00%
2023/06/150627.001632.00644.00-11,813-0.05%
2023/06/141622.000633.47616.0011,8380.05%
2023/06/1300.000626.00633.0001,8280.00%
2023/06/121602.001617.00619.0001,8210.00%
2023/06/091594.001599.00608.0001,8070.00%
2023/06/081590.001598.00595.0001,8000.00%
2023/06/071623.0000.00615.0011,7910.06%
2023/06/0500.001602.00604.00-11,778-0.06%
2023/06/021608.001613.00597.0001,7860.00%
2023/06/0100.000602.00603.0001,7830.00%
2023/05/311596.0000.00598.0011,7770.06%
2023/05/3000.000628.00622.0001,7740.00%
2023/05/2900.000.1601.58616.00-0.11,791-0.01%
2023/05/260.1591.005591.80598.00-4.91,841-0.27%
2023/05/251565.000568.00562.0011,8050.06%
2023/05/2300.000.1545.38547.00-0.11,793-0.01%
2023/05/224.1544.761.1537.06548.0031,8040.17%
2023/05/190.1527.093509.41532.00-2.91,811-0.16%
2023/05/181498.0000.00496.5011,8410.05%
2023/05/1700.000.1482.00486.00-0.11,8970.00%
2023/05/160.1475.0000.00469.500.11,9140.00%
2023/05/0900.001474.00483.50-11,954-0.05%
2023/05/0800.001478.00480.00-11,950-0.05%
2023/05/051471.032478.50472.00-11,968-0.05%
2023/05/041473.5000.00470.0012,0210.05%
2023/05/0300.004468.50471.00-42,028-0.20%
2023/05/021471.0000.00476.0012,0380.05%
2023/04/2800.000.1457.22455.00-0.12,0460.00%
2023/04/270.1452.0014450.57450.00-13.92,037-0.68%
2023/04/2600.003441.00436.00-32,012-0.15%
2023/04/2500.001437.00437.50-11,999-0.05%
2023/04/2400.001447.00451.50-11,986-0.05%
2023/04/2100.000.3451.00449.00-0.31,982-0.02%
2023/04/2011471.0500.00463.50111,9760.56%
2023/04/192469.5000.00469.0021,9910.10%
2023/04/172477.0000.00475.0021,9990.10%
2023/04/1400.008483.69479.50-81,994-0.40%
2023/04/1300.004.1486.89480.00-4.11,992-0.21%
2023/04/120.1496.0013493.81493.00-12.92,006-0.64%
2023/04/118.1496.5100.00489.008.12,0100.40%
2023/04/071.1486.592479.17486.50-0.91,985-0.05%
2023/04/0600.005468.20476.50-51,962-0.25%
2023/03/302.1484.5013.1482.40479.50-111,953-0.56%
2023/03/2912.3481.533477.97469.509.31,9070.49%
2023/03/2810.1485.875.2475.15474.004.91,8630.27%
2023/03/272.1491.983.3489.30488.00-1.21,756-0.07%
2023/03/247448.863.1449.92451.003.91,6520.24%
2023/03/2327433.962434.50439.50251,6071.56%
2023/03/225.1421.693421.83417.502.11,5150.14%
2023/03/202415.002407.00407.0001,4500.00%
2023/03/162404.002401.00400.5001,4080.00%
2023/03/1500.001.1408.76400.50-1.11,415-0.07%
2023/03/140.1400.0000.00398.500.11,4240.00%
2023/03/081405.0000.00406.0011,5130.07%
2023/03/061410.002408.00407.00-11,508-0.07%
2023/03/011405.5000.00405.0011,4820.07%
2023/02/244416.8962.1413.22425.00-581,446-4.01%
2023/02/232400.004402.38401.50-21,367-0.15%
2023/02/221393.002397.00398.00-11,373-0.07%
2023/02/2100.000396.50397.5001,3690.00%
2023/02/1700.004390.75393.00-41,359-0.29%
2023/02/167372.503379.33385.5041,3310.30%
2023/02/1554392.6700.00377.50541,2684.26%
2023/02/1400.0025.1415.49413.00-25.11,191-2.10%
2023/02/130.1402.001405.00406.50-11,170-0.08%
2023/02/1031394.9200.00393.50311,1672.66%
2023/02/091399.0000.00398.5011,1720.09%
2023/02/0700.000.1415.00410.50-0.11,1640.00%
2023/02/0600.000.1408.28410.50-0.11,185-0.01%
2023/02/030.1412.001.1414.27409.50-11,187-0.09%
2023/02/020.1398.251.1392.64407.50-11,168-0.08%
2023/02/010.1383.500383.00383.5001,1430.00%
2023/01/301386.0000.00381.5011,1730.09%
2023/01/1600.002386.50385.50-21,190-0.17%
2023/01/111380.0000.00381.0011,3510.07%
2023/01/0900.003387.17387.50-31,377-0.22%
2023/01/061363.0000.00366.5011,3710.07%
2023/01/051366.0000.00366.0011,3940.07%
2022/12/3000.001392.00376.50-11,435-0.07%
2022/12/291386.5000.00382.0011,4300.07%
2022/12/281383.500.1381.15381.500.91,4460.06%
2022/12/271.1377.861379.50386.500.11,4480.01%
2022/12/211376.501373.94376.5001,4610.00%
2022/12/201380.1400.00380.0011,4580.07%
2022/12/190396.5000.00395.0001,4610.00%
2022/12/151404.502403.75408.50-11,495-0.07%
2022/12/141399.502397.75396.50-11,486-0.07%
2022/12/121383.001385.00388.0001,5000.00%
2022/12/091396.5000.00387.5011,5290.07%
2022/12/082396.501397.00397.5011,5790.06%
2022/12/072386.251390.00389.0011,6090.06%
2022/12/022409.251.3411.03410.000.81,6490.05%
2022/12/013.2401.343403.50397.000.21,6140.01%
2022/11/281381.501383.50382.5001,6660.00%
2022/11/1700.000.1390.50391.50-0.11,7940.00%
2022/11/113387.500.4382.00384.002.61,7890.15%
2022/11/102378.253376.83379.50-11,791-0.06%
2022/11/071378.5000.00375.0011,8590.05%
2022/11/043377.504377.50378.00-11,866-0.05%
2022/11/033375.672.1374.76375.000.91,8660.05%
2022/11/025.1371.305.1372.73373.500.11,8620.00%
2022/10/3100.000351.00351.0001,8500.00%
2022/10/2800.000.1352.01344.50-0.11,860-0.01%
2022/10/270.1327.0000.00345.000.11,8520.01%
2022/10/260.1315.000.1313.00314.00-0.11,8520.00%
2022/10/250.1332.0000.00323.000.11,8570.01%
2022/10/2400.000325.00325.5001,8750.00%
2022/10/210.2321.4800.00317.000.21,8790.01%
2022/10/201.1331.8200.00327.501.11,8000.06%
2022/10/191375.001363.50363.5001,7790.00%
2022/10/1300.000.2379.00373.50-0.21,864-0.01%
2022/10/121392.001394.50395.0001,8660.00%
2022/10/0600.002.1411.73413.50-2.11,942-0.11%
2022/10/052406.501.1406.64403.000.91,9500.05%
2022/10/0400.000395.00393.0001,9460.00%
2022/10/031386.001388.00385.5001,9480.00%
2022/09/301377.002379.25381.50-11,978-0.05%
2022/09/291378.0000.00369.0012,0690.05%
2022/09/2700.000.5373.00374.00-0.52,107-0.02%
2022/09/260.1376.000.1379.74370.5002,1320.00%
2022/09/230.1396.000.1391.00384.5002,1660.00%
2022/09/221.1391.731394.00393.500.12,1750.00%
2022/09/191396.501388.00388.0002,1400.00%
2022/09/1600.002.1406.64394.00-2.12,136-0.10%
2022/09/150.1407.000.1410.00404.5002,1210.00%
2022/09/141394.001397.00395.0002,0720.00%
2022/09/1300.002395.00393.50-22,047-0.10%
2022/09/081389.001.1391.82385.00-0.12,0380.00%
2022/09/0600.000.1381.02375.50-0.12,0200.00%
2022/09/023.1371.134369.25378.50-0.91,960-0.05%
2022/09/011.1353.3400.00345.001.11,9240.06%
2022/08/310.1396.0000.00400.000.11,9170.00%
2022/08/3000.001404.00404.00-11,945-0.05%
2022/08/291406.5000.00405.5011,9810.05%
2022/08/261439.5000.00421.5011,9970.05%
2022/08/1900.001421.00417.00-11,968-0.05%
2022/08/1600.001.1414.45403.50-1.11,980-0.06%
2022/08/152.1402.673396.67409.00-0.91,951-0.05%
2022/08/1200.002380.00379.00-21,896-0.11%
2022/08/1000.001377.50377.00-11,875-0.05%
2022/08/0800.001375.50379.50-11,864-0.05%
2022/08/051375.501379.00374.5001,8490.00%
2022/08/041368.501371.00372.5001,8260.00%
2022/08/031373.5000.00367.0011,8060.06%
2022/08/021364.5000.00362.5011,7820.06%
2022/08/0100.000.1387.50376.50-0.11,7400.00%
2022/07/291.1383.404382.88389.50-2.91,714-0.17%
2022/07/281372.501374.50371.5001,6830.00%
2022/07/2200.0011390.00385.00-111,616-0.68%
2022/07/212377.752380.00378.0001,6000.00%
2022/07/201360.001353.50353.5001,5820.00%
2022/07/192351.002.2350.56351.00-0.21,560-0.01%
2022/07/180.1340.501.1337.27354.00-1.11,534-0.07%
2022/07/158.1321.720.1327.00327.0081,4880.54%
2022/07/147305.003305.83311.5041,4500.28%
2022/07/132.1293.6700.00293.502.11,4040.15%
2022/07/120.1278.4000.00275.000.11,3730.01%
2022/07/081300.002305.00316.00-11,321-0.08%
2022/07/072261.501272.00287.5011,2800.08%
2022/07/0600.000.1307.00283.00-0.11,178-0.01%
2022/07/050.1328.7400.00314.000.11,1460.01%
2022/07/0400.000308.50314.0001,1210.00%
2022/07/011322.9000.00315.0011,0960.09%
2022/06/301340.0000.00334.5011,0510.10%
2022/06/2700.002375.00376.00-21,037-0.19%
2022/06/2200.001373.50352.00-11,028-0.10%
2022/06/211376.502.1360.48376.50-1.11,026-0.11%
2022/06/202.1361.9500.00357.502.11,0310.20%
2022/06/172352.0000.00353.0021,0160.20%
2022/06/144383.754380.50391.0009760.00%
2022/06/095388.505395.10385.5009850.00%
2022/06/0800.001393.00401.50-1979-0.10%
2022/06/074380.634.2385.04383.00-0.1953-0.01%
2022/06/060.2370.0000.00374.500.29240.02%
2022/05/261329.0000.00322.5019350.11%
2022/05/251344.0000.00337.0018980.11%
2022/05/231358.5000.00357.0018770.11%
2022/05/1800.001382.50380.50-1868-0.12%
2022/05/161378.502390.50374.50-1864-0.12%
2022/05/102370.0000.00375.5028680.23%
2022/05/0500.002396.00390.00-2891-0.22%
2022/05/031375.503378.33377.50-2912-0.22%
2022/04/262348.751341.00339.0018680.12%
2022/04/2000.000.2403.50393.50-0.2859-0.02%
2022/04/191.2401.741404.50403.500.28560.02%
2022/04/151386.5000.00385.0018760.11%
2022/04/0800.002399.00395.00-2946-0.21%
2022/04/0600.000.1417.50420.50-0.1940-0.01%
2022/04/010.1419.000.1420.50419.00-0.1935-0.01%
2022/03/3100.001415.00410.00-1924-0.11%
2022/03/2800.000.1401.00410.00-0.1931-0.01%
2022/03/2500.001408.00408.00-1934-0.11%
2022/03/241.1401.810.2396.24399.500.99430.09%
2022/03/230.1394.5000.00393.000.19470.01%
2022/03/220.1379.5000.00377.500.19410.01%
2022/03/171375.502.2380.93377.00-1.2953-0.13%
2022/03/160.1363.0000.00367.000.19350.01%
2022/03/1100.000.1368.00371.00-0.1957-0.01%
2022/03/1000.000.1360.00357.00-0.1953-0.01%
2022/03/081.1336.8200.00316.501.19510.12%
2022/03/071.1347.4500.00338.501.19410.12%
2022/03/041.1362.0900.00359.501.19460.12%
2022/01/210390.0000.00384.0001,7100.00%
2022/01/191.1390.0000.00389.001.11,7410.06%
2022/01/1700.001396.00395.50-11,809-0.06%
2022/01/131385.501386.50386.5001,9920.00%
2022/01/111.2390.8500.00381.001.22,1690.06%
2022/01/100.1398.0000.00395.500.12,1810.00%
2022/01/071399.0000.00400.0012,2210.05%
2022/01/052422.003422.33423.50-12,259-0.04%
2022/01/041411.0000.00408.0012,2630.04%
2021/12/301395.0000.00408.0012,3680.04%
2021/12/294399.2500.00399.5042,3950.17%
2021/12/283402.331405.50403.0022,4350.08%
2021/12/220408.0000.00405.0002,7780.00%
2021/12/201416.5000.00403.5012,8380.04%
2021/12/1700.001419.50419.50-12,838-0.04%
2021/12/101423.501422.00422.0002,8400.00%
2021/12/031450.005446.60445.00-42,793-0.14%
2021/12/0200.002442.00441.00-22,758-0.07%
2021/11/302432.002436.00439.0002,7360.00%
2021/11/293409.671421.00424.0022,7140.07%
2021/11/2500.006415.17415.00-62,678-0.22%
2021/11/247413.4317415.32405.00-102,671-0.37%
2021/11/1913.2399.602407.75392.0011.22,5540.44%
2021/11/180.1392.507395.50396.00-6.92,535-0.27%
2021/11/161402.501399.50399.5002,5310.00%
2021/11/1500.008392.94410.00-82,508-0.32%
2021/11/111381.0000.00383.5012,4640.04%
2021/11/082390.5000.00379.5022,4520.08%
2021/11/052387.003395.83402.50-12,411-0.04%
2021/11/043393.503399.00386.0002,3650.00%
2021/11/034407.754412.75392.5002,3380.00%
2021/11/027411.3611407.41406.50-42,257-0.18%
2021/11/017377.6400.00388.0072,1550.32%
2021/10/2900.002381.00369.00-22,155-0.09%
2021/10/283375.3300.00373.5032,1600.14%
2021/10/261391.002380.75376.50-12,197-0.05%
2021/10/251390.5000.00391.5012,1620.05%
2021/10/222390.757391.07386.50-52,153-0.23%
2021/10/212384.008.1389.95387.50-6.12,101-0.29%
2021/10/206.1373.193377.33377.003.11,9660.16%
2021/10/181342.0000.00342.0011,8000.06%
2021/10/1500.007345.57341.00-71,809-0.39%
2021/10/134340.0000.00338.0041,7990.22%
2021/10/0815352.206355.00356.0091,7430.52%
2021/10/0719330.004329.00330.00151,6590.90%
2021/10/054336.135330.90338.00-11,674-0.06%
2021/10/048327.137330.93328.0011,6510.06%
2021/10/015328.504.1329.34322.500.91,6110.06%
2021/09/304.1332.5212342.33350.50-7.91,547-0.51%
2021/09/2900.002331.25322.00-21,432-0.14%
2021/09/2800.003328.00329.00-31,383-0.22%
2021/09/242319.002316.25318.5001,3420.00%
2021/09/235316.303310.17318.0021,3370.15%
2021/09/2200.001295.00299.00-11,315-0.08%
2021/09/171301.0000.00301.0011,3190.08%
2021/09/151304.5000.00299.5011,3440.07%
2021/09/132300.752300.50298.5001,3700.00%
2021/09/1000.002301.50306.00-21,385-0.14%
2021/09/0800.001296.00287.50-11,430-0.07%
2021/09/0700.001298.00296.00-11,454-0.07%
2021/09/031310.001315.00307.0001,5360.00%
2021/09/0200.001307.50307.00-11,535-0.07%
2021/08/301322.001319.00315.0001,6940.00%
2021/08/271310.0000.00308.5011,6770.06%
2021/08/2500.001312.50310.50-11,697-0.06%
2021/08/241310.0000.00310.0011,7040.06%
2021/08/1900.001296.50293.50-11,712-0.06%
2021/08/1800.001296.00296.50-11,720-0.06%
2021/08/163286.0000.00298.0031,7670.17%
2021/08/133288.1700.00286.0031,7540.17%
2021/08/1200.001304.00301.50-11,742-0.06%
2021/08/091306.0000.00305.5011,8730.05%
2021/08/061312.001313.00311.0001,9430.00%
2021/08/0411319.4113317.35316.00-22,053-0.10%
2021/07/301326.002335.50327.50-12,059-0.05%
2021/07/293318.5000.00318.5032,0250.15%
2021/07/275312.904309.63308.0012,0960.05%
2021/07/2200.001320.50321.00-12,146-0.05%
2021/07/2100.004323.38326.00-42,160-0.19%
2021/07/203.1315.0200.00309.003.12,1420.14%
2021/07/193333.0000.00334.0032,1120.14%
2021/07/1600.005340.00342.00-52,098-0.24%
2021/07/1400.001325.00335.00-12,098-0.05%
2021/07/132334.001329.00327.5012,0870.05%
2021/07/121329.503328.00329.50-22,069-0.10%
2021/07/091321.001324.50313.5002,0270.00%
2021/07/083321.833323.00320.5002,0170.00%
2021/07/0700.001328.50322.50-12,014-0.05%
2021/07/0600.001324.50325.00-11,998-0.05%
2021/07/0500.002319.75319.00-22,019-0.10%
2021/07/0200.001307.00310.00-12,021-0.05%
2021/07/011300.0000.00300.0012,0380.05%
2021/06/301312.5000.00302.0012,0710.05%
2021/06/291303.502306.75306.50-12,086-0.05%
2021/06/281300.001300.50299.0002,0960.00%
2021/06/251303.0000.00298.5012,1530.05%
2021/06/2400.001302.00301.00-12,176-0.05%
2021/06/231304.009307.56308.00-82,204-0.36%
2021/06/222289.0000.00288.0022,1970.09%
2021/06/211297.501303.00290.5002,2090.00%
2021/06/1800.002307.50296.00-22,197-0.09%
2021/06/171290.0000.00296.0012,1600.05%
2021/06/161297.0000.00293.5012,1620.05%
2021/06/152282.501297.00290.0012,1400.05%
2021/06/1100.000294.00293.5002,0960.00%
2021/06/101302.5000.00303.0012,0930.05%
2021/06/093308.172.5303.72301.500.52,0870.03%
2021/06/074300.637301.71310.00-32,017-0.15%
2021/06/0400.001287.00285.50-11,924-0.05%
2021/06/0300.001282.50282.00-11,941-0.05%
2021/06/010.5288.5500.00281.500.51,9550.03%
2021/05/3100.001.4284.00285.50-1.41,955-0.07%
2021/05/251279.004283.13285.00-31,937-0.15%
2021/05/2400.003266.67272.50-31,902-0.16%
2021/05/2100.001272.00264.00-11,916-0.05%
2021/05/191268.0000.00266.0012,0160.05%
2021/05/181272.001276.50275.0002,0120.00%
2021/05/171246.506262.25252.00-51,974-0.25%
2021/05/1400.001255.00262.00-11,924-0.05%
2021/05/1300.001241.00238.50-11,860-0.05%
2021/05/122215.256226.83225.00-41,814-0.22%
2021/05/112228.2500.00219.0021,7650.11%
2021/05/102236.252237.75239.0001,7450.00%
2021/05/074233.634226.50238.5001,7340.00%
2021/05/062.1219.191220.50218.001.11,6990.06%
2021/05/052.2220.501217.00220.001.21,6900.07%
2021/05/045233.504220.75220.5011,6510.06%
2021/05/039.1251.373250.50245.006.11,6250.38%
2021/04/294258.751264.00256.5031,6370.18%
2021/04/282262.751261.50261.5011,6380.06%
2021/04/274268.6300.00268.0041,6560.24%
2021/04/231273.5000.00277.0011,7420.06%
2021/04/222274.7500.00271.5021,7800.11%
2021/04/211278.0000.00279.0011,8070.06%
2021/04/2000.003283.83284.00-31,935-0.16%
2021/04/191281.001280.00280.0002,0100.00%
2021/04/163284.831289.00283.0022,0550.10%
2021/04/151282.501285.50284.5002,1420.00%
2021/04/141282.500.1281.50282.000.92,1610.04%
2021/04/122308.251301.00300.0012,2160.05%
2021/04/092.1309.913304.67310.50-0.92,212-0.04%
2021/04/081314.001309.50303.0002,1820.00%
2021/04/073311.672314.75314.0012,1600.05%
2021/04/064299.001300.00300.0032,1260.14%
2021/04/0100.003285.33291.00-32,106-0.14%
2021/03/302295.502.1285.38295.50-0.12,0650.00%
2021/03/294.1274.393276.00276.001.12,0270.05%
2021/03/251281.5000.00274.0011,9690.05%
2021/03/244285.0000.00283.5041,9360.21%
2021/03/181301.0000.00298.5011,9180.05%
2021/03/171297.501301.00297.0001,9370.00%
2021/03/161296.5000.00298.0011,9410.05%
2021/03/1500.002302.50298.00-21,953-0.10%
2021/03/121306.0000.00304.5011,9860.05%
2021/03/111303.5000.00301.5011,9880.05%
2021/03/101292.003296.33299.00-22,000-0.10%
2021/03/092291.7500.00287.5021,9920.10%
2021/03/081308.001320.00299.5001,9680.00%
2021/03/051306.001313.00314.5001,9480.00%
2021/03/041306.0000.00304.0011,9360.05%
2021/03/032306.002310.25319.0001,9300.00%
2021/02/2400.001333.00324.50-11,970-0.05%
2021/02/231332.5000.00332.5011,9810.05%
2021/02/191334.502340.25333.00-12,033-0.05%
2021/02/1700.002310.75310.50-21,990-0.10%
2021/02/032290.751296.50295.0012,1280.05%
2021/02/0100.002293.00290.00-22,275-0.09%
2021/01/291301.001293.50293.5002,3590.00%
2021/01/271310.5000.00309.0012,3870.04%
2021/01/261311.0000.00311.0012,3820.04%
2021/01/255319.605316.00319.5002,3820.00%
2021/01/222318.003320.67319.50-12,365-0.04%
2021/01/217310.508312.50315.50-12,350-0.04%
2021/01/202314.0000.00310.0022,3250.09%
2021/01/196323.2512322.96321.00-62,278-0.26%
2021/01/182316.005314.40315.00-32,225-0.13%
2021/01/151312.005312.60313.00-42,179-0.18%
2021/01/1413316.5011318.95312.5022,1480.09%
2021/01/131312.505312.00316.00-42,133-0.19%
2021/01/126293.9212293.17291.50-61,998-0.30%
2021/01/1114284.5712284.96289.0021,9210.10%
2021/01/089282.7810277.45286.50-11,887-0.05%
2021/01/073269.672270.50264.0011,8000.06%
2021/01/0600.001262.00264.00-11,822-0.05%
2021/01/052260.501258.00261.5011,8280.05%
2021/01/041253.0000.00253.0011,8180.05%
2020/12/311251.501247.50247.5001,9080.00%
2020/12/291251.001248.00247.5001,9200.00%
2020/12/281255.0000.00250.0011,9190.05%
2020/12/255255.906257.17259.00-11,930-0.05%
2020/12/241252.002255.50254.00-11,937-0.05%
2020/12/232246.5000.00249.0021,9340.10%
2020/12/222257.003259.67254.00-11,942-0.05%
2020/12/211257.5000.00257.5011,9710.05%
2020/12/181265.0000.00262.0012,0030.05%
2020/12/151265.001260.50260.5002,0600.00%
2020/12/1400.001271.50266.00-12,060-0.05%
2020/12/114270.882273.00268.0022,0860.10%
2020/12/104281.8800.00280.0042,0820.19%
2020/12/091288.502291.75287.50-12,080-0.05%
2020/12/082284.752285.25286.5002,0580.00%
2020/12/071278.002277.25278.50-12,043-0.05%
2020/12/042278.752279.75278.5002,0550.00%
2020/12/031276.5000.00275.5012,0900.05%
2020/12/027277.936278.58278.0012,1010.05%
2020/12/013282.002.1282.48281.000.92,1110.04%
2020/11/239273.399276.39275.0002,1580.00%
2020/11/191281.503282.17282.00-22,189-0.09%
2020/11/185270.606271.25270.50-12,126-0.05%
2020/11/174273.883269.67273.0012,1300.05%
2020/11/161271.0000.00270.0012,1540.05%
2020/11/135262.105260.60268.0002,1570.00%
2020/11/123260.503264.17265.5002,1720.00%
2020/11/1110262.3533257.02256.00-232,127-1.08%
2020/11/1012.1270.099269.17263.003.12,1340.15%
2020/11/094279.133277.00280.0012,0740.05%
2020/11/066284.6700.00277.5062,0340.29%
2020/11/052295.2500.00293.0021,9850.10%
2020/11/0400.001293.00301.50-12,020-0.05%
2020/11/034300.254296.38295.0002,1030.00%
2020/11/023294.673292.33292.5002,1200.00%
2020/10/302302.250304.00298.0022,1290.09%
2020/10/297304.001304.00308.0062,1440.28%
2020/10/283313.503315.50313.5002,1630.00%
2020/10/275313.104313.50315.5012,2010.05%
2020/10/2611313.186316.67313.0052,2850.22%
2020/10/2311319.0000.00319.50112,3380.47%
2020/10/227316.217318.71314.5002,4210.00%
2020/10/2111319.5511318.77319.0002,4710.00%
2020/10/202318.502317.00319.0002,4630.00%
2020/10/191320.0000.00317.0012,5080.04%
2020/10/1400.001341.00330.50-12,596-0.04%
2020/10/132331.2510329.15335.00-82,586-0.31%
2020/10/121323.504322.00326.00-32,585-0.12%
2020/10/0800.003330.00327.00-32,599-0.12%
2020/10/071302.502309.75310.50-12,537-0.04%
2020/09/3000.001304.50304.00-12,760-0.04%
2020/09/281289.5000.00292.0012,8660.03%
2020/09/2500.002286.00287.00-22,961-0.07%
2020/09/241311.001316.50301.0003,0520.00%
2020/09/2300.001315.00314.00-13,049-0.03%
2020/09/222311.002306.75306.0003,0560.00%
2020/09/183301.003298.83304.0003,0330.00%
2020/09/1600.001301.00298.50-13,157-0.03%
2020/09/154293.754286.63292.0003,1490.00%
2020/09/114288.254284.88285.5003,1590.00%
2020/09/1015287.338289.13285.5073,2040.22%
2020/09/097290.078288.38291.00-13,243-0.03%
2020/09/0800.002291.00296.00-23,343-0.06%
2020/09/0711299.7711303.86300.0003,3480.00%
2020/09/041302.0000.00309.0013,4500.03%
2020/09/031307.0000.00306.0013,5270.03%
2020/09/026316.421313.00310.0053,5930.14%
2020/08/316307.752306.50306.0043,6020.11%
2020/08/281307.0000.00308.0013,6420.03%
2020/08/272320.0000.00315.0023,6650.05%
2020/08/261314.5000.00315.5013,7870.03%
2020/08/251326.505322.60321.50-43,817-0.10%
2020/08/246307.006305.08305.0003,8560.00%
2020/08/211300.5000.00300.0013,9300.03%
2020/08/202312.001325.50298.5014,1320.02%
2020/08/185337.404325.00322.0014,1690.02%
2020/08/172322.502324.25330.0004,1460.00%
2020/08/143318.832327.75330.0014,1440.02%
2020/08/1300.001313.00301.00-14,102-0.02%
2020/08/122307.501304.00304.0014,1030.02%
2020/08/112321.757324.07314.00-54,093-0.12%
2020/08/1010335.209334.00337.0014,0870.02%
2020/08/0716324.7813335.19335.0034,0460.07%
2020/08/0611318.8210318.30318.0013,9520.03%
2020/08/055315.905314.40316.5003,9860.00%
2020/08/043312.003315.83315.5003,9740.00%
2020/08/036310.009307.83307.00-33,966-0.08%
2020/07/317317.4310315.95318.50-33,952-0.08%
2020/07/305316.2015314.60316.00-103,959-0.25%
2020/07/299308.332305.75307.0073,9010.18%
2020/07/283301.833305.17300.0003,8570.00%
2020/07/272292.002297.50297.0003,8290.00%
2020/07/2412294.422289.50289.50103,7990.26%
2020/07/237302.644299.50298.0033,8200.08%
2020/07/2210299.4011301.27301.00-13,805-0.03%
2020/07/212298.256295.25301.50-43,780-0.11%
2020/07/203285.833280.83281.0003,7520.00%
2020/07/176287.007286.14287.50-13,769-0.03%
2020/07/167291.367292.71288.5003,7870.00%
2020/07/159298.116288.50287.0033,7830.08%
2020/07/145300.406295.33295.00-13,868-0.03%
2020/07/132299.751304.00304.0013,9570.03%
2020/07/104318.884315.00311.0003,9590.00%
2020/07/095332.703333.50318.5023,9690.05%
2020/07/083311.176322.58328.00-33,894-0.08%
2020/07/071312.001315.00300.0003,8670.00%
2020/07/067302.791309.50309.0063,8650.16%
2020/07/036287.1710292.00308.00-43,817-0.10%
2020/07/0200.004285.13280.00-43,763-0.11%
2020/07/018291.948289.38285.5003,7990.00%
2020/06/301283.001283.50283.5003,8250.00%
2020/06/292284.501289.00282.5013,9200.03%
2020/06/244286.883286.00284.0013,9890.03%
2020/06/235288.604290.99286.0014,1530.02%
2020/06/225283.107278.86279.50-24,209-0.05%
2020/06/192279.502281.00279.5004,2110.00%
2020/06/181280.001280.50284.0004,2320.00%
2020/06/174277.253271.83278.5014,2540.02%
2020/06/161285.001270.00272.5004,3090.00%
2020/06/153281.335283.20278.50-24,335-0.05%
2020/06/121267.003273.67278.50-24,344-0.05%
2020/06/114275.888275.88277.00-44,373-0.09%
2020/06/105265.407261.07270.00-24,327-0.05%
2020/06/0919257.4219256.32255.5004,3550.00%
2020/06/086250.006248.67249.0004,3900.00%
2020/06/0511249.0012249.21251.50-14,441-0.02%
2020/06/043248.336257.17248.00-34,477-0.07%
2020/06/033254.671254.00256.0024,4800.04%
2020/06/029255.784265.13252.0054,4940.11%
2020/06/0115250.2311248.91252.0044,4070.09%
2020/05/291242.001245.50249.5004,4020.00%
2020/05/283246.173244.00239.0004,3660.00%
2020/05/279244.7811244.09245.00-24,319-0.05%
2020/05/261221.5020225.75232.50-194,150-0.46%
2020/05/2500.004210.00211.50-44,060-0.10%
2020/05/2216209.1910210.95205.5064,0910.15%
2020/05/216210.581209.00215.0054,1100.12%
2020/05/2013204.3112205.50207.0014,1060.02%
2020/05/192204.501201.50201.5014,1420.02%
2020/05/185205.504208.38205.5014,1940.02%
2020/05/154210.257211.00212.00-34,204-0.07%
2020/05/1410215.4510215.05208.0004,2050.00%
2020/05/133217.001217.50218.0024,2220.05%
2020/05/128216.759221.78221.00-14,339-0.02%
2020/05/114215.8800.00217.0044,3670.09%
2020/05/087216.7900.00215.5074,4220.16%
2020/05/074218.504219.50218.5004,4980.00%
2020/05/0611219.6815218.00222.00-44,518-0.09%
2020/05/051215.001220.00217.0004,5450.00%
2020/05/042214.502214.00213.0004,5540.00%
2020/04/301220.5013220.62218.00-124,561-0.26%
2020/04/2900.002219.00217.50-24,540-0.04%
2020/04/286216.836217.58213.0004,5590.00%
2020/04/271212.501215.00214.0004,5590.00%
2020/04/247207.648208.31209.50-14,568-0.02%
2020/04/232213.504211.50209.50-24,573-0.04%
2020/04/221206.002206.50210.00-14,628-0.02%
2020/04/218207.638213.19208.5004,6130.00%
2020/04/2010213.2012211.67215.00-24,595-0.04%
2020/04/175217.803213.33212.5024,6130.04%
2020/04/162207.005204.90209.50-34,551-0.07%
2020/04/152200.003198.17197.50-14,513-0.02%
2020/04/141195.0000.00198.5014,4900.02%
2020/04/1300.001194.00188.00-14,527-0.02%
2020/04/101191.502191.00190.50-14,502-0.02%
2020/04/0900.001194.50185.00-14,479-0.02%
2020/04/084196.388195.94191.00-44,518-0.09%
2020/04/078187.751.5188.08191.506.54,5100.14%
2020/04/061180.001177.00180.0004,5040.00%
2020/04/0100.002172.75173.50-24,503-0.04%
2020/03/313174.002175.25172.0014,5830.02%
2020/03/3014170.6416169.31176.50-24,537-0.04%
2020/03/2715171.8018169.50172.50-34,511-0.07%
2020/03/268152.5610155.35162.00-24,447-0.04%
2020/03/252149.002149.50151.0004,3480.00%
2020/03/243134.335136.60137.50-24,352-0.05%
2020/03/208137.3817137.12134.50-94,330-0.21%
2020/03/192134.2500.00128.0024,2630.05%
2020/03/1819147.5333149.14142.00-144,335-0.32%
2020/03/1726145.7712147.79142.50144,3820.32%
2020/03/1612153.0813158.12149.50-14,352-0.02%
2020/03/125174.102182.25171.0034,2180.07%
2020/03/114201.634200.63189.5004,1500.00%
2020/03/102201.502197.25205.5004,1140.00%
2020/03/095200.704201.50198.0014,1280.02%
2020/03/0619208.2115210.07207.5044,1140.10%
2020/03/042205.7500.00206.0024,1570.05%
2020/03/0318212.4200.00210.50184,1500.43%
2020/03/029213.178213.00215.0014,2640.02%
2020/02/2730218.2219221.39209.00114,4400.25%
2020/02/263228.0000.00224.0034,4250.07%
2020/02/252224.003.1226.34226.50-1.14,489-0.02%
2020/02/2415225.3021.1224.72226.00-6.14,487-0.13%
2020/02/213231.675233.00231.00-24,509-0.04%
2020/02/206236.081.1235.45235.004.94,5510.11%
2020/02/1918.1237.7622238.48240.00-3.94,587-0.09%
2020/02/1815235.8318232.69233.00-34,646-0.06%
2020/02/1726234.0816233.56233.00104,7260.21%
2020/02/148.1236.3910237.25237.50-1.94,734-0.04%
2020/02/134234.637.1231.20230.50-3.14,756-0.07%
2020/02/125229.3016231.38235.00-114,729-0.23%
2020/02/1119220.7925224.64227.00-64,777-0.13%
2020/02/104218.755221.10215.00-14,897-0.02%
2020/02/071213.5000.00213.5015,0640.02%
2020/02/069213.4412210.00220.00-35,249-0.06%
2020/02/0513210.5412209.29204.5015,2500.02%
2020/02/045209.403209.00208.5025,2650.04%
2020/02/034202.503204.00208.0015,3260.02%
2020/01/311210.5010209.50209.00-95,385-0.17%
2020/01/309205.786211.50203.5035,6640.05%
2020/01/2011216.8614221.61226.00-35,876-0.05%
2020/01/1710222.759221.67222.5015,9120.02%
2020/01/1625220.787.1221.15221.0017.96,1210.29%
2020/01/1511228.7711.1230.43228.00-0.16,0870.00%
2020/01/1415232.8012.1234.04232.002.96,0960.05%
2020/01/131231.501231.50235.0006,0820.00%
2020/01/1014223.6814225.61227.0006,0650.00%
2020/01/0915231.9715232.40229.0006,0360.00%
2020/01/088227.3818227.00231.00-106,028-0.17%
2020/01/0716227.977.2233.19226.008.86,0040.15%
2020/01/062.1233.864237.00237.00-1.95,964-0.03%
2020/01/0317.1232.0912234.00233.005.15,9480.09%
2020/01/0227236.0710237.64235.50175,9350.29%
2019/12/3113.1230.1115231.37234.50-1.95,959-0.03%
2019/12/306.1227.685231.00229.001.15,9930.02%
2019/12/278226.0021.1226.62226.00-13.15,962-0.22%
2019/12/2620220.2534225.81229.50-145,924-0.24%
2019/12/2520212.8821.1212.73215.00-1.15,784-0.02%
2019/12/2421.1209.5222209.70214.00-0.95,796-0.02%
2019/12/2317211.0913211.69212.0045,7720.07%
2019/12/208201.2511203.86205.00-35,687-0.05%
2019/12/193199.007198.86199.00-45,660-0.07%
2019/12/182201.003.1203.86200.50-1.15,659-0.02%
2019/12/1719202.5500.00202.00195,6910.33%
2019/12/1610.1201.5800.00201.5010.15,7460.18%
2019/12/1311.1204.907200.79198.504.15,7610.07%
2019/12/129198.4427201.56202.00-185,687-0.32%
2019/12/118192.3117193.82192.00-95,535-0.16%
2019/12/1025189.5614190.29192.50115,5190.20%
2019/12/0910.2188.4011188.45188.50-0.85,511-0.01%
2019/12/061188.0000.00187.0015,5140.02%
2019/12/052.1187.1800.00185.002.15,4920.04%
2019/12/044183.253182.67189.0015,4740.02%
2019/12/028192.199192.33194.00-15,430-0.02%
2019/11/291196.005198.10195.00-45,421-0.07%
2019/11/283199.333199.00197.5005,3520.00%
2019/11/2713201.817201.00199.0065,3630.11%
2019/11/268193.0025201.64199.50-175,202-0.33%
2019/11/2510186.4513185.31187.50-34,982-0.06%
2019/11/2214186.002189.25184.00124,9630.24%
2019/11/216181.751181.50185.0054,9700.10%
2019/11/202179.503179.33184.00-14,987-0.02%
2019/11/198187.6316185.03182.50-84,963-0.16%
2019/11/186186.421.1185.05185.0054,9190.10%
2019/11/153191.6712189.42194.00-94,863-0.19%
2019/11/148185.003.1184.25179.5054,7600.10%
2019/11/139183.679181.78184.5004,7010.00%
2019/11/127184.278182.19182.00-14,724-0.02%
2019/11/113185.3310181.50180.00-74,721-0.15%
2019/11/0812190.6721190.36190.00-94,673-0.19%
2019/11/0710.1191.3434187.81195.00-23.94,621-0.52%
2019/11/0634184.7647183.96188.00-134,593-0.28%
2019/11/059175.8358177.10182.50-494,397-1.11%
2019/11/0412166.4649166.84166.00-374,207-0.88%
2019/11/0131168.3212167.38170.00194,1540.46%
2019/10/3126166.0812165.42170.00144,1460.34%
2019/10/3017166.82122165.00166.50-1054,089-2.57% 大賣/鉅額交易
2019/10/2980167.8740167.09165.00404,0490.99%
2019/10/2836157.9324159.48164.00123,7760.32%
2019/10/2517149.8824149.63149.50-73,537-0.20%
2019/10/2465146.4699145.60150.00-343,495-0.97%
2019/10/2328140.4815140.50142.00133,2910.39%
2019/10/2232137.5600.00138.00323,2800.98%
2019/10/211139.5019138.45137.50-183,357-0.54%
2019/10/185138.8020138.48138.00-153,422-0.44%
2019/10/175136.5000.00141.0053,4440.15%
2019/10/1629144.9011143.95139.00183,4570.52%
2019/10/1540142.885143.80142.00353,4371.02%
2019/10/1456144.0844144.06144.00123,5050.34%
2019/10/0920140.5000.00139.00203,5320.57%
2019/10/081140.008139.56140.50-73,529-0.20%
2019/10/0721142.0214142.25140.0073,5190.20%
2019/10/041132.5000.00137.5013,4640.03%
2019/10/031131.501126.50131.5003,4000.00%
2019/10/0221129.481128.50128.50203,3710.59%
2019/09/276128.833128.00127.5033,3910.09%
2019/09/264132.1300.00131.0043,3620.12%
2019/09/256132.083131.50132.5033,3490.09%
2019/09/241138.0000.00137.0013,3810.03%
2019/09/2314142.6422143.57142.00-83,357-0.24%
2019/09/2015142.3315143.50143.0003,3390.00%
2019/09/1969139.3616139.09142.00533,2861.61%
2019/09/1800.001134.00134.50-13,204-0.03%
2019/09/178131.628134.13130.5003,1540.00%
2019/09/162138.251139.50139.0013,1080.03%
2019/09/1212137.583138.50139.0093,1260.29%
2019/09/111135.002134.25134.00-13,154-0.03%
2019/09/101133.0000.00136.0013,1500.03%
2019/09/064139.2500.00138.5043,1250.13%
2019/09/042139.7500.00139.5023,1410.06%
2019/09/032143.253140.83140.50-13,185-0.03%
2019/09/021144.002142.75144.00-13,246-0.03%
2019/08/3018149.6111149.64147.0073,2390.22%
2019/08/2900.002149.50150.00-23,268-0.06%
2019/08/282147.501145.50145.0013,2920.03%
2019/08/272147.503146.17146.50-13,364-0.03%
2019/08/2610145.1000.00144.50103,3930.29%
2019/08/239155.281155.00157.0083,4000.24%
2019/08/2200.001152.00150.50-13,459-0.03%
2019/08/217150.431149.50149.5063,4590.17%
2019/08/204151.887151.07148.50-33,458-0.09%
2019/08/198151.7511152.41151.50-33,425-0.09%
2019/08/1612150.5813148.23153.50-13,411-0.03%
2019/08/1500.002146.50148.00-23,395-0.06%
2019/08/146142.923146.00145.0033,3970.09%
2019/08/133140.673142.50139.0003,3610.00%
2019/08/125147.604146.63142.5013,3320.03%
2019/08/081145.008142.31145.00-73,288-0.21%
2019/08/0710132.4576131.86132.00-663,167-2.08%
2019/08/0620124.2055.4120.90128.00-35.43,136-1.13%
2019/08/055125.405123.50124.5003,1230.00%
2019/08/022124.754124.25124.00-23,171-0.06%
2019/08/0100.001130.50130.50-13,217-0.03%
2019/07/312129.001128.50128.0013,2800.03%
2019/07/304131.139129.83129.50-53,261-0.15%
2019/07/291138.004135.00135.50-33,218-0.09%
2019/07/267137.297137.00135.5003,2300.00%
2019/07/252137.001137.00137.5013,2340.03%
2019/07/247139.5000.00137.0073,2580.21%
2019/07/2338140.3011138.91140.00273,2630.83%
2019/07/2213139.2346134.21141.00-333,207-1.03%
2019/07/191133.001132.50132.0003,2220.00%
2019/07/182131.002130.25134.0003,2240.00%
2019/07/176129.009129.94130.50-33,225-0.09%
2019/07/1616127.7515128.97128.0013,2010.03%
2019/07/158125.005124.00127.5033,2890.09%
2019/07/1217118.8215120.30118.5023,2630.06%
2019/07/118121.0010121.15121.00-23,332-0.06%
2019/07/109119.723120.17121.0063,3490.18%
2019/07/093115.331114.00114.5023,4350.06%
2019/07/0800.003116.50117.00-33,461-0.09%
2019/07/044119.001117.00117.0033,5330.08%
2019/07/032121.003121.00119.50-13,532-0.03%
2019/07/027126.008125.44126.00-13,530-0.03%
2019/07/011127.0010124.50125.00-93,573-0.25%
2019/06/271119.001119.00120.0003,6900.00%
2019/06/264118.002117.50118.0023,7180.05%
2019/06/2514116.7517117.15116.50-33,768-0.08%
2019/06/2413119.2719118.61120.00-63,814-0.16%
2019/06/2158121.2612120.17120.00463,8351.20%
2019/06/201120.5037121.99122.50-363,877-0.93%
2019/06/1911118.6823120.72120.00-123,980-0.30%
2019/06/145116.505116.00116.0004,1560.00%
2019/06/133118.6751117.33118.00-484,371-1.10%
2019/06/122120.752122.50121.0004,5230.00%
2019/06/1117122.0348122.88123.00-314,519-0.69%
2019/06/1014113.8219117.89121.00-54,448-0.11%
2019/06/0625111.088111.25110.00174,3680.39%
2019/06/056115.421115.00113.5054,3620.11%
2019/06/0420115.4013114.35116.0074,3090.16%
2019/06/036113.9219115.45115.50-134,330-0.30%
2019/05/315109.906111.17112.50-14,368-0.02%
2019/05/305110.6025111.48107.50-204,343-0.46%
2019/05/2917109.712109.00110.00154,2750.35%
2019/05/283104.5050105.50105.00-474,188-1.12%
2019/05/2400.001102.50101.00-14,288-0.02%
2019/05/2300.0010100.50103.00-104,331-0.23%
2019/05/225106.2000.00102.0054,3670.11%
2019/05/2100.0021102.93106.00-214,387-0.48%
2019/05/2014100.11595.64100.5094,3670.21%
2019/05/1700.00197.5097.50-14,414-0.02%
2019/05/161102.003100.4799.60-24,526-0.04%
2019/05/1523102.8323101.98101.0004,6460.00%
2019/05/141296.6812100.96100.5004,7090.00%
2019/05/1311102.276101.5899.5054,7070.11%
2019/05/1015103.2011102.77101.0044,7710.08%
2019/05/0933106.0310103.45102.00234,7410.49%
2019/05/0866110.4612107.00109.00544,6681.16%
2019/05/0733115.381116.00115.00324,6140.69%
2019/05/0600.0014115.04114.50-144,653-0.30%
2019/05/038116.636116.83118.0024,6510.04%
2019/05/023116.3331118.02118.50-284,625-0.61%
2019/04/3013116.2732117.36117.00-194,606-0.41%
2019/04/2921110.1000.00113.50214,5620.46%
2019/04/2622113.0734112.71112.50-124,519-0.27%
2019/04/2534112.9625112.88112.5094,4830.20%
2019/04/2435122.5622123.20119.50134,4010.30%
2019/04/232123.5010126.00123.00-84,378-0.18%
2019/04/2211128.0500.00129.50114,3930.25%
2019/04/1934129.7852131.84128.00-184,393-0.41%
2019/04/1842124.603126.17125.00394,2650.91%
2019/04/1754128.429128.33125.50454,2971.05%
2019/04/167124.5700.00124.0074,3300.16%
2019/04/158120.447120.50125.0014,3090.02%
2019/04/1211118.3610119.85117.0014,1880.02%
2019/04/111119.002118.00118.00-14,161-0.02%
2019/04/105120.007118.00120.50-24,140-0.05%
2019/04/0910125.7512128.42123.00-24,162-0.05%
2019/04/082130.501131.00129.0014,1480.02%
2019/04/0323129.5414129.39131.0094,1630.22%
2019/04/0213127.2327126.04129.50-144,142-0.34%
2019/04/0100.0016118.66118.00-164,037-0.40%
2019/03/293114.8300.00115.0034,0300.07%
2019/03/282113.253114.67115.50-14,049-0.02%
2019/03/275112.301113.00113.5044,0210.10%
2019/03/2610115.309115.56114.5013,9960.03%
2019/03/255115.009111.33115.50-44,016-0.10%
2019/03/224113.504118.88114.5003,9910.00%
2019/03/215121.3013122.08121.00-83,894-0.21%
2019/03/2025121.9029122.97120.50-43,948-0.10%
2019/03/195114.2014115.93115.00-93,918-0.23%
2019/03/1812112.2922115.39115.50-103,968-0.25%
2019/03/152107.0013107.81108.50-113,756-0.29%
2019/03/1400.00299.7099.00-23,633-0.06%
2019/03/13598.0400.0097.6053,6240.14%
2019/03/123100.132100.2099.0013,6250.03%
2019/03/119100.942102.75100.5073,6140.19%
2019/03/08699.551598.86102.00-93,616-0.25%
2019/03/07999.845101.94101.5043,6070.11%
2019/03/06898.8024100.84100.00-163,613-0.44%
2019/03/05996.29996.7996.0003,5350.00%
2019/03/04794.53295.0097.4053,5120.14%
2019/02/27294.50393.9094.60-13,488-0.03%
2019/02/261096.732696.7996.50-163,457-0.46%
2019/02/2529100.5020100.5099.2093,4140.26%
2019/02/2221101.3923100.88102.00-23,296-0.06%
2019/02/2121100.402198.4898.0003,2400.00%
2019/02/20598.582299.8398.90-173,192-0.53%
2019/02/19699.88399.5399.2033,1240.10%
2019/02/1830101.004102.25102.00263,0750.85%
2019/02/151299.94399.2398.3093,0110.30%
2019/02/14795.49895.5897.00-12,871-0.03%
2019/02/13490.631289.8688.20-82,716-0.29%
2019/02/12688.6000.0089.6062,6250.23%
2019/02/11386.77988.3789.50-62,647-0.23%
2019/01/3000.00285.5083.80-22,566-0.08%
2019/01/29182.30283.0082.00-12,529-0.04%
2019/01/28485.73185.0085.0032,5190.12%
2019/01/25284.601384.9185.00-112,528-0.44%
2019/01/24281.95181.8081.0012,5010.04%
2019/01/22282.15282.1081.2002,5330.00%
2019/01/2100.00182.2081.50-12,528-0.04%
2019/01/1800.00181.9081.50-12,536-0.04%
2019/01/17382.23381.9082.2002,5480.00%
2019/01/16183.40683.6083.10-52,549-0.20%
2019/01/1500.00282.9583.50-22,537-0.08%
2019/01/141384.16183.4082.20122,5070.48%
2019/01/11383.97184.0083.5022,4470.08%
2019/01/102483.852083.5284.2042,4200.17%
2019/01/09683.281283.3283.70-62,394-0.25%
2019/01/081382.21981.7181.6042,3100.17%
2019/01/07477.2000.0078.7042,1970.18%
2019/01/04373.2300.0075.4032,1940.14%
2019/01/0300.00675.5575.60-62,221-0.27%
2019/01/0200.001378.2277.50-132,227-0.58%
2018/12/28679.70178.2078.2052,2280.22%
2018/12/271077.091076.4976.5002,1860.00%
2018/12/261876.871678.1875.0022,1900.09%
2018/12/251479.34978.7978.8052,2090.23%
2018/12/24381.071079.2581.30-72,211-0.32%
2018/12/22480.232579.8679.20-212,214-0.95%
2018/12/21377.604279.9779.80-392,197-1.77%
2018/12/20377.8000.0076.7032,1790.14%
2018/12/19279.50379.5378.60-12,204-0.05%
2018/12/181279.911179.8278.5012,2290.04%
2018/12/17779.91580.8081.2022,3160.09%
2018/12/145278.43678.3777.50462,4821.85%
2018/12/13982.704780.6378.20-382,538-1.50%
2018/12/12480.80281.0580.8022,6200.08%
2018/12/11376.371479.5980.80-112,844-0.39%
2018/12/0700.00274.3074.80-22,877-0.07%
2018/12/06270.05769.0068.00-52,888-0.17%
2018/12/03777.1000.0075.2073,3470.21%
2018/11/2800.00177.2077.20-13,691-0.03%
2018/11/2700.00370.2070.20-33,668-0.08%
2018/11/2600.00168.7068.50-13,653-0.03%
2018/11/2000.00167.6067.50-13,621-0.03%
2018/11/19168.40168.0069.2003,6130.00%
2018/11/15167.5000.0066.1013,5920.03%
2018/11/14367.7000.0065.6033,5880.08%
2018/11/12366.60367.9066.1003,5650.00%
2018/11/0800.00770.2967.80-73,543-0.20%
2018/11/05164.2000.0064.2013,4770.03%
2018/11/02365.17465.1065.00-13,466-0.03%
2018/11/011060.32360.7363.0073,4090.21%
2018/10/311455.131255.9457.4023,3550.06%
2018/10/29753.17752.7952.8003,3000.00%
2018/10/26154.90155.5053.8003,2860.00%
2018/10/25256.7500.0056.4023,2680.06%
2018/10/22161.60164.8064.8003,2380.00%
2018/10/19162.5000.0063.1013,2350.03%
2018/10/171864.682264.9565.10-43,212-0.12%
2018/10/16162.3000.0061.6013,1730.03%
2018/10/12160.5000.0061.9013,1530.03%
2018/10/11559.96160.4059.9043,1290.13%
2018/10/08168.60168.3068.4003,0650.00%
2018/10/05169.501068.6070.00-93,055-0.29%
2018/10/04172.9000.0072.8013,0120.03%
2018/10/031377.96177.2075.50122,9750.40%
2018/10/025280.484583.4579.5072,9100.24%
2018/10/012479.632080.4583.4042,8570.14%
2018/09/283781.08281.0081.00352,7951.25%
2018/09/271681.644782.9781.30-312,765-1.12%
2018/09/2500.00181.9081.30-12,664-0.04%
2018/09/214978.67480.0581.30452,6001.73%
2018/09/201882.9410086.6477.10-822,455-3.34%
2018/09/19286.60287.2585.6002,2320.00%
2018/09/189988.80385.6085.50962,1304.51%
2018/09/17887.635589.8790.60-471,923-2.44%
2018/09/141081.371080.4082.4001,5840.00%
2018/09/131980.591580.5478.6041,5200.26%
2018/09/124378.771179.0579.50321,3882.31%
2018/09/11286.45386.1779.10-11,305-0.08%
2018/09/10284.35383.2380.60-11,071-0.09%
2018/09/071285.691085.8684.0029970.20%
2018/09/06880.048682.5484.70-78822-9.48%
2018/09/05375.731576.0877.00-12476-2.52%
2018/09/0300.00468.5069.10-4375-1.06%
2018/08/2800.00364.8365.00-3390-0.77%
2018/08/2400.00164.7064.30-1447-0.22%
2018/08/2200.00364.5364.50-3508-0.59%
2018/08/2000.00264.2063.90-2549-0.36%
2018/08/14164.1000.0064.4015600.18%
2018/08/07567.9000.0067.3055970.84%
2018/08/0300.00269.7569.50-2594-0.34%
2018/08/02668.78171.2068.6055920.84%
2018/08/0100.00571.3670.80-5592-0.84%
2018/07/31173.1000.0070.7015930.17%
2018/07/30272.95272.8071.9005900.00%
2018/07/27173.8000.0071.8015760.17%
2018/07/2600.00671.7771.80-6559-1.07%
2018/07/20169.3000.0068.3015520.18%
2018/07/1800.000.169.5069.00-0.1551-0.03%
2018/07/16270.65172.0070.3015480.18%
2018/07/1300.00270.3070.30-2539-0.37%
2018/07/0600.00163.8064.00-1510-0.20%
2018/07/0200.00167.0067.10-1505-0.20%
2018/06/28165.1000.0065.1015030.20%
2018/06/27267.2000.0066.0025000.40%
2018/06/1400.00373.0073.80-3461-0.65%
2018/06/13171.7000.0071.2014470.22%
2018/06/11171.5000.0071.5014410.23%
2018/06/07172.5000.0072.6014260.23%
2018/06/0600.00375.4073.50-3417-0.72%
2018/06/043175.85176.0075.40304097.32%
2018/06/01574.5000.0074.7053711.34%
2018/05/3100.00775.2174.90-7353-1.98%
2018/05/301471.8400.0071.40143004.67%
2018/05/291971.9600.0072.00192966.41%
2018/05/2800.00969.9071.80-9287-3.13%
2018/05/2200.00167.8067.40-1256-0.39%
2018/05/21968.401369.3068.10-4254-1.57%
2018/05/14360.8000.0060.7032531.19%
2018/05/0900.00160.6061.00-1264-0.38%
2018/03/20168.1000.0068.1013870.26%
2018/03/1900.00168.7068.60-1386-0.26%
2018/03/14167.3000.0068.0013860.26%
2018/03/0800.00267.5067.40-2388-0.52%
2018/02/27165.40166.2066.0004090.00%
2018/02/06164.4000.0064.0013870.26%
2018/02/02470.80472.3070.7003920.00%
2018/01/3100.00170.5070.30-1424-0.24%
2018/01/30470.4000.0068.7044270.94%
2018/01/26671.88673.4071.3004310.00%
2018/01/2500.00271.0072.20-2407-0.49%
2018/01/19269.5000.0069.6024370.46%
2018/01/1800.00270.3070.70-2451-0.44%
2018/01/17269.000.569.2069.601.54770.31%
2018/01/08171.3000.0070.6017240.14%
2018/01/0400.00372.3372.50-3763-0.39%
〈焦點股〉健策擬折價收購金利股權 金利一度打入跌停Anue鉅亨-2024/01/19
健策 相關文章