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

精材

(3374)
可現股當沖
  • 股價
    213.5
  • 漲跌
    ▲5.0
  • 漲幅
    +2.40%
  • 成交量
    3,584
  • 產業
    上櫃 半導體類股
  • 1136人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
精材 (3374)籌碼相關-凱基-敦北 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-敦北 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
2024/10/295210.5000.00208.50511,7060.04%
2024/10/2800.0018210.06209.50-1812,024-0.15%
2024/10/244219.002214.50214.50212,4760.02%
2024/10/232224.251224.00224.00112,5030.01%
2024/10/221230.001231.50227.00012,5710.00%
2024/10/2100.002232.00230.50-212,656-0.02%
2024/10/1816236.7527231.06226.50-1112,772-0.09%
2024/10/174223.255233.20234.50-112,695-0.01%
2024/10/164222.505223.40223.50-112,748-0.01%
2024/10/152226.003225.83225.50-112,944-0.01%
2024/10/142223.002225.50225.50013,1100.00%
2024/10/1111221.231225.00224.001013,3260.08%
2024/10/095225.5000.00224.00513,6770.04%
2024/10/072220.2500.00222.00214,1100.01%
2024/10/0419216.082213.00218.001714,4600.12%
2024/10/012206.2500.00208.00214,5750.01%
2024/09/301206.0000.00205.50115,1210.01%
2024/09/2700.000.1213.50211.50-0.115,2050.00%
2024/09/261215.001219.00213.00015,2960.00%
2024/09/252215.251217.50215.00115,3030.01%
2024/09/243220.003217.33210.00015,2710.00%
2024/09/232229.002230.00227.50015,0500.00%
2024/09/201238.002241.00237.00-115,143-0.01%
2024/09/1900.007236.86234.50-715,071-0.05%
2024/09/1812236.336232.67233.00615,1120.04%
2024/09/1600.003237.50239.00-315,170-0.02%
2024/09/131243.007244.57241.00-615,382-0.04%
2024/09/122240.503242.00241.00-115,411-0.01%
2024/09/1114229.4600.00228.001415,4430.09%
2024/09/103228.503227.50227.50015,7670.00%
2024/09/091231.5000.00232.50116,2380.01%
2024/09/061235.001238.65229.50016,5460.00%
2024/09/0517.1233.4116235.91233.001.116,8790.01%
2024/09/0300.002260.50252.50-216,951-0.01%
2024/09/021260.0013267.96260.00-1216,904-0.07%
2024/08/3011.5271.0915270.00266.00-3.516,810-0.02%
2024/08/292270.503276.00279.00-116,641-0.01%
2024/08/286.1273.295272.80276.001.116,4850.01%
2024/08/2711265.097264.21270.50416,3230.02%
2024/08/261253.5000.00253.50116,0420.01%
2024/08/233251.673.2257.51260.00-0.215,8750.00%
2024/08/2221255.4526257.23258.00-515,715-0.03%
2024/08/212270.003268.00267.00-115,345-0.01%
2024/08/206264.085257.70268.00115,0790.01%
2024/08/1920253.2328.1252.91253.00-8.114,649-0.05%
2024/08/1632.1241.2426246.40250.506.114,1640.04%
2024/08/1524225.3824.1224.11228.00-0.113,6770.00%
2024/08/1415214.9723216.09216.50-813,320-0.06%
2024/08/1323203.8710205.00206.501312,9930.10%
2024/08/125206.1015211.73205.00-1012,821-0.08%
2024/08/0915207.770.1211.50208.0014.912,6210.12%
2024/08/081211.001206.00206.00012,3030.00%
2024/08/0700.0019194.76209.50-1912,085-0.16%
2024/08/0663193.5352196.36190.501111,8950.09%
2024/08/050202.5000.00202.50011,5380.00%
2024/08/0210.2239.5912.2231.27225.00-2.111,490-0.02%
2024/08/019245.0011247.73250.00-211,223-0.02%
2024/07/312234.5000.00234.50210,8530.02%
2024/07/3020216.7031220.08229.50-1110,505-0.10%
2024/07/291212.0021212.29209.00-2010,201-0.20%
2024/07/260.1204.0000.00204.500.19,9690.00%
2024/07/2300.001206.00203.00-19,871-0.01%
2024/07/2212205.887202.29201.5059,7750.05%
2024/07/1946.1215.4849210.91207.50-39,651-0.03%
2024/07/1818214.562217.00218.50169,4620.17%
2024/07/173.1220.777221.14226.00-3.99,268-0.04%
2024/07/167220.715221.10217.5029,0640.02%
2024/07/154222.3810222.70222.00-68,849-0.07%
2024/07/129.1220.7343.1217.88216.00-348,616-0.39%
2024/07/1127221.9414227.00232.50138,3340.16%
2024/07/1011208.8674206.14211.50-637,926-0.79%
2024/07/0933.1209.6931.5206.76207.501.57,7600.02%
2024/07/0827203.3718.6207.65207.008.57,2740.12%
2024/07/0511191.009.3194.88199.001.86,7510.03%
2024/07/0479184.5774186.74195.0056,4310.08%
2024/07/0333.5179.0013178.00178.0020.55,8410.35%
2024/07/0238177.3014.1181.26181.5023.95,6690.42%
2024/07/0115179.402178.47176.00135,5080.24%
2024/06/2813.1176.691.2180.58180.0011.95,4480.22%
2024/06/2722175.432.1175.22176.0019.95,2820.38%
2024/06/263177.4718175.97177.00-155,202-0.29%
2024/06/2513.1166.0014168.29171.50-0.94,941-0.02%
2024/06/2419.3173.461173.00172.5018.34,8300.38%
2024/06/213.1179.0021.1180.76179.00-184,732-0.38%
2024/06/2028.1178.261.4183.07184.5026.74,5690.58%
2024/06/196.4177.23109173.23168.00-102.64,287-2.39% 大賣/鉅額交易
2024/06/1834178.436176.67180.00284,0350.69%
2024/06/1723.1179.13117177.59174.00-93.93,810-2.46% 大賣/
2024/06/1423.1174.8398174.83175.50-74.93,415-2.19%
2024/06/1320168.51129168.14173.00-1092,861-3.81% 大賣/鉅額交易
2024/06/1273151.7589151.80157.50-162,443-0.65%
2024/06/11233141.8246146.18146.501871,9229.72% 大買/鉅額交易
2024/06/0727134.3122134.09135.0051,4930.33%
2024/06/0679131.8827130.54130.50521,3893.74%
2024/06/0516130.0918128.50128.50-21,339-0.15%
2024/06/045130.7000.00130.5051,4130.35%
2024/06/0390130.7831129.19129.50591,4124.18%
2024/05/3142133.9842129.80127.5001,4000.00%
2024/05/3050129.7525128.88129.50251,3041.92%
2024/05/2829130.481127.50129.00281,2452.25%
2024/04/2200.001113.00111.00-12,219-0.05%
2024/04/122124.501125.00124.5012,1690.05%
2024/04/0900.000.1129.00127.50-0.12,1590.00%
2024/04/0200.0012.1126.21127.50-12.12,130-0.57%
2024/03/2900.000.1124.00124.00-0.12,1270.00%
2024/03/270.1125.0000.00124.000.12,1370.00%
2024/03/261126.0000.00124.5012,1360.05%
2024/03/2500.001128.00127.50-12,153-0.05%
2024/03/201.1126.1000.00126.001.12,1900.05%
2024/03/1800.002125.00126.50-22,216-0.09%
2024/03/152124.2500.00123.5022,2500.09%
2024/03/122.1128.5214129.43129.50-122,385-0.50%
2024/03/111128.5000.00128.5012,3930.04%
2024/03/0813133.3512130.25129.5012,4390.04%
2024/03/0717132.9128132.50131.50-112,390-0.46%
2024/03/0615131.0020132.13132.00-52,447-0.20%
2024/03/0523131.6321131.52131.5022,5290.08%
2024/02/272128.5000.00128.5022,8930.07%
2024/02/261130.501132.00130.5003,0730.00%
2024/02/234135.004134.88132.5003,0630.00%
2024/02/2200.001130.50131.50-13,009-0.03%
2024/02/216130.754129.88129.5022,9720.07%
2024/02/2000.001134.50135.50-12,886-0.03%
2024/02/1900.002133.50133.50-22,822-0.07%
2024/02/163.6131.781132.00132.502.62,7560.09%
2024/02/1500.001131.50131.50-12,759-0.04%
2024/02/0200.001128.00128.00-12,833-0.04%
2024/01/265126.0000.00126.0052,9740.17%
2024/01/2500.003127.83126.50-32,989-0.10%
2024/01/243128.1700.00127.5032,9700.10%
2024/01/191127.0000.00125.5012,9390.03%
2024/01/1600.001123.00124.00-12,963-0.03%
2024/01/121122.5000.00122.0013,0700.03%
2024/01/1000.002120.50121.50-23,164-0.06%
2024/01/0800.001121.00120.50-13,204-0.03%
2024/01/041125.0000.00123.0013,2650.03%
2023/12/261127.0000.00126.5013,3110.03%
2023/12/2100.001124.00125.00-13,416-0.03%
2023/12/201127.0000.00125.0013,4050.03%
2023/12/1900.001125.50127.00-13,373-0.03%
2023/12/151130.5000.00130.0013,3650.03%
2023/12/131128.001128.00128.0003,2710.00%
2023/12/121128.0000.00127.5013,2580.03%
2023/12/111130.5000.00128.5013,2220.03%
2023/12/0800.001137.00136.00-13,128-0.03%
2023/12/071134.501137.50135.0003,0920.00%
2023/12/062136.5000.00136.0023,0460.07%
2023/12/0500.001136.00135.50-13,037-0.03%
2023/12/0400.0047139.65137.50-472,976-1.58%
2023/12/014139.755140.00139.50-12,929-0.03%
2023/11/3020139.0010137.50138.00102,8400.35%
2023/11/2940135.001134.50136.00392,7391.42%
2023/11/271133.502134.00133.50-12,531-0.04%
2023/11/241137.0000.00136.5012,3870.04%
2023/11/2200.002131.25133.50-22,096-0.10%
2023/11/212132.2500.00132.5022,0640.10%
2023/11/201130.001128.50131.0002,0170.00%
2023/11/1600.004128.38128.00-41,978-0.20%
2023/11/151132.502129.00128.50-11,973-0.05%
2023/11/1400.001128.50130.00-11,941-0.05%
2023/11/135130.701130.00128.5041,9080.21%
2023/11/101129.0000.00127.0011,7890.06%
2023/11/092128.252126.50129.0001,7630.00%
2023/11/081131.0000.00128.5011,7730.06%
2023/11/0700.001131.00130.00-11,712-0.06%
2023/11/061126.006127.58128.00-51,633-0.31%
2023/11/0300.002120.75121.00-21,518-0.13%
2023/11/022118.755118.40120.00-31,517-0.20%
2023/11/013117.3300.00115.5031,5140.20%
2023/10/311119.001120.50115.5001,5160.00%
2023/10/301118.0000.00117.0011,5100.07%
2023/10/272118.503117.50117.00-11,535-0.07%
2023/10/261117.501121.00117.5001,5500.00%
2023/10/252122.5000.00122.5021,5270.13%
2023/10/2400.002117.25118.00-21,478-0.14%
2023/10/231116.501120.50116.5001,4940.00%
2023/10/201120.502119.75120.00-11,498-0.07%
2023/10/191123.5000.00123.5011,4670.07%
2023/10/1800.0022115.86116.00-221,470-1.50%
2023/10/1722119.412119.25118.00201,4901.34%
2023/10/131119.007119.21118.00-61,554-0.39%
2023/10/1217118.1514118.39119.0031,5930.19%
2023/10/116113.175113.60112.5011,6130.06%
2023/10/061112.0000.00112.0011,7190.06%
2023/09/282116.5000.00117.5022,0150.10%
2023/09/1500.002114.00113.50-23,046-0.07%
2023/09/142113.001111.50113.0013,0930.03%
2023/09/131110.501110.00110.5003,1630.00%
2023/09/122110.751110.50110.5013,2240.03%
2023/09/111110.501110.00110.0003,3870.00%
2023/09/062116.501116.50116.0014,1720.02%
2023/09/051114.001117.50117.0004,4570.00%
2023/09/0400.001112.50113.00-14,748-0.02%
2023/08/311112.5000.00114.0014,9180.02%
2023/08/2400.009114.17113.50-94,937-0.18%
2023/08/1600.001111.00110.00-14,920-0.02%
2023/08/151111.002109.75110.00-14,908-0.02%
2023/08/1000.006114.00113.00-64,851-0.12%
2023/08/012125.001125.50123.5014,7500.02%
2023/07/312128.001129.50125.0014,7210.02%
2023/07/271126.001126.50127.0004,6690.00%
2023/07/263125.833127.33125.5004,6550.00%
2023/07/252130.502130.50129.0004,6390.00%
2023/07/207133.796134.75136.5014,5100.02%
2023/07/1910134.2511135.45134.00-14,475-0.02%
2023/07/189133.838135.06132.5014,4330.02%
2023/07/177134.934134.88134.0034,3990.07%
2023/07/142135.503136.33138.00-14,358-0.02%
2023/07/137138.007137.00134.5004,3320.00%
2023/07/124136.635136.90137.00-14,253-0.02%
2023/07/112134.0000.00133.5024,1750.05%
2023/07/1000.001135.50136.00-14,119-0.02%
2023/07/072134.752136.50134.0004,0610.00%
2023/07/063137.331.1140.73135.001.93,9730.05%
2023/07/0512.1144.456.1141.27140.0063,8620.16%
2023/07/046142.757142.86144.50-13,576-0.03%
2023/06/3000.001128.50128.50-13,046-0.03%
2023/06/292126.503127.50126.00-13,017-0.03%
2023/06/284127.252126.75126.5023,0090.07%
2023/06/272127.253126.00126.50-12,960-0.03%
2023/06/262.1125.643.1126.18124.50-12,867-0.04%
2023/06/213124.501125.00123.0022,8130.07%
2023/06/1900.005129.50129.00-52,744-0.18%
2023/06/167128.711129.50127.0062,6730.22%
2023/06/1500.009132.94130.00-92,616-0.34%
2023/06/145129.002.2130.36129.002.82,4560.11%
2023/06/136129.754128.13130.0022,3720.08%
2023/06/127.1134.2419131.71128.00-11.92,139-0.55%
2023/06/0962124.5086123.38128.00-241,682-1.43%
2023/06/0872.1115.9242118.55116.5030.11,4252.11%
2023/06/071.1112.951111.00113.000.11,1470.01%
2023/06/061106.001106.50107.0001,0340.00%
2023/06/0500.002106.25106.50-21,155-0.17%
2023/06/022105.501106.50105.0011,1480.09%
2023/06/013104.673105.17105.0001,1570.00%
2023/05/311104.501105.00105.0001,1560.00%
2023/05/303104.502104.75105.5011,1530.09%
2023/05/298105.139105.67105.00-11,152-0.09%
2023/05/268104.7512105.25104.50-41,146-0.35%
2023/05/255101.905101.70102.5001,1170.00%
2023/05/242100.501101.00100.5011,1300.09%
2023/05/231101.001101.00100.5001,1380.00%
2023/05/221100.501101.00100.5001,1510.00%
2023/05/193100.171100.5099.7021,1990.17%
2023/05/182100.002100.50100.0001,2180.00%
2023/05/11196.9000.0095.9011,3730.07%
2023/05/03199.8000.0099.5011,4790.07%
2023/05/02199.4000.0099.4011,4960.07%
2023/04/25197.8000.0097.8011,6490.06%
2023/04/2100.001103.50102.00-11,639-0.06%
2023/04/191109.0014108.39107.50-131,685-0.77%
2023/04/186111.3331111.48110.50-251,686-1.48%
2023/04/174107.386107.25110.00-21,643-0.12%
2023/04/149107.334107.50106.5051,6120.31%
2023/04/132106.504106.63106.50-21,613-0.12%
2023/04/122107.003107.33107.00-11,616-0.06%
2023/04/113108.1700.00108.0031,6150.19%
2023/04/101107.001107.50107.0001,6300.00%
2023/04/0700.001107.50107.00-11,632-0.06%
2023/04/0600.001107.50107.00-11,634-0.06%
2023/03/2900.002107.50107.50-21,661-0.12%
2023/03/2800.002109.75110.00-21,664-0.12%
2023/03/271109.5000.00108.0011,6360.06%
2023/03/241110.001110.50110.5001,6430.00%
2023/03/233110.501110.00110.0021,6290.12%
2023/03/2214109.435109.50110.0091,6250.55%
2023/03/212108.001108.50108.0011,6130.06%
2023/03/202108.001108.00108.0011,6140.06%
2023/03/171106.503106.83106.50-21,619-0.12%
2023/03/1600.001104.50105.00-11,624-0.06%
2023/03/154107.751108.50107.5031,6450.18%
2023/03/141106.001106.50106.5001,6670.00%
2023/03/132107.0000.00107.0021,7360.12%
2023/03/102109.7500.00110.0021,7470.11%
2023/03/0910111.604111.63111.5061,8400.33%
2023/03/0815111.503107.33111.50121,8200.66%
2023/03/073105.171105.50105.0021,7170.12%
2023/03/0600.004104.88105.50-41,721-0.23%
2023/03/022103.252103.75103.5001,7560.00%
2023/03/011103.001103.50104.0001,8100.00%
2023/02/2400.002103.50103.00-21,836-0.11%
2023/02/224102.132103.00101.5021,9220.10%
2023/02/211104.001104.50104.0001,9670.00%
2023/02/173103.001103.50104.0022,3290.09%
2023/02/163105.332106.00106.5012,2990.04%
2023/02/155104.508104.56104.00-32,338-0.13%
2023/02/131106.5000.00105.5012,3820.04%
2023/02/106108.834109.25107.0022,4160.08%
2023/02/0900.001109.00109.50-12,373-0.04%
2023/02/081108.5000.00108.5012,3680.04%
2023/02/037109.7900.00107.5072,3500.30%
2023/01/311106.001106.50107.0002,3320.00%
2023/01/121101.501102.00101.0002,2000.00%
2023/01/061102.003101.67102.00-22,163-0.09%
2022/12/2800.000.195.8095.40-0.12,3450.00%
2022/12/272.199.761100.5099.201.12,4070.05%
2022/12/23199.00199.4099.5002,5540.00%
2022/12/221102.501103.00101.0002,6410.00%
2022/12/211101.002101.00100.50-12,707-0.04%
2022/12/201105.0000.00100.5012,7520.04%
2022/12/151105.001105.50105.0002,8120.00%
2022/12/142104.253104.83105.50-12,808-0.04%
2022/12/1300.002104.00102.50-22,799-0.07%
2022/12/0900.001105.50105.00-12,796-0.04%
2022/12/082103.002103.50104.0002,7880.00%
2022/12/071107.0000.00103.5012,7840.04%
2022/12/064108.631109.50106.5032,7540.11%
2022/12/054110.634111.00111.0002,7230.00%
2022/12/021108.506107.67108.50-52,658-0.19%
2022/12/0124106.9028.1107.63106.00-4.12,630-0.16%
2022/11/308104.507105.00104.5012,5350.04%
2022/11/296102.755103.20103.0012,5360.04%
2022/11/286103.425103.70104.0012,5180.04%
2022/11/255104.903105.50104.0022,5500.08%
2022/11/243103.504104.38105.50-12,562-0.04%
2022/11/234106.001107.00104.0032,5300.12%
2022/11/221104.001.3104.27105.00-0.32,489-0.01%
2022/11/210.4105.8600.00104.500.42,4880.02%
2022/11/184106.632106.50106.0022,4590.08%
2022/11/164108.751108.00108.0032,3810.13%
2022/11/151109.004107.63109.50-32,254-0.13%
2022/11/1100.00399.3397.80-32,164-0.14%
2022/11/10695.17495.5395.5022,1250.09%
2022/11/09193.7000.0094.4012,1250.05%
2022/11/08594.241193.8592.40-62,124-0.28%
2022/11/07193.902395.9093.30-222,197-1.00%
2022/11/04493.80394.3796.7012,2090.05%
2022/11/022294.95195.1094.40212,3460.89%
2022/11/01194.50194.7094.7002,3960.00%
2022/10/3100.00495.1395.70-42,495-0.16%
2022/10/2800.00192.2091.40-12,528-0.04%
2022/10/27190.70192.6092.9002,5340.00%
2022/10/26188.8000.0088.8012,5330.04%
2022/10/2500.00388.1087.50-32,534-0.12%
2022/10/24690.9000.0088.4062,5460.24%
2022/10/21190.60190.9089.6002,5600.00%
2022/10/2000.00289.1590.10-22,597-0.08%
2022/10/19293.0000.0091.1022,6410.08%
2022/10/18191.60190.7091.7002,6590.00%
2022/10/1700.00388.3091.50-32,731-0.11%
2022/10/1200.00791.0490.60-72,837-0.25%
2022/10/1100.002689.8388.50-262,908-0.89%
2022/10/07795.1700.0094.6073,0000.23%
2022/10/062094.2500.0095.50203,0400.66%
2022/10/05296.8000.0094.2023,0490.07%
2022/10/0400.00593.5093.80-53,038-0.16%
2022/10/03690.97291.6091.0043,0130.13%
2022/09/30493.40594.0296.00-13,088-0.03%
2022/09/291499.091193.1092.9033,2450.09%
2022/09/2816100.221697.7397.2003,2020.00%
2022/09/272104.502100.50106.0003,1730.00%
2022/09/262104.5000.00103.0023,1450.06%
2022/09/233119.831119.50113.0023,1300.06%
2022/09/222120.2500.00121.0023,1150.06%
2022/09/2100.001121.50120.50-13,151-0.03%
2022/09/2000.001121.00121.50-13,169-0.03%
2022/09/1900.001122.00122.00-13,200-0.03%
2022/09/162123.251124.00122.0013,2530.03%
2022/09/1510125.1512124.88123.50-23,306-0.06%
2022/09/142124.506123.33125.00-43,354-0.12%
2022/09/083121.501123.50124.5023,5120.06%
2022/09/0700.002117.50120.50-23,553-0.06%
2022/09/063119.673119.50119.5003,6010.00%
2022/09/0100.001129.00127.50-13,671-0.03%
2022/08/311127.506128.00131.50-53,663-0.14%
2022/08/306126.9200.00126.5063,6550.16%
2022/08/261131.502128.75128.00-13,795-0.03%
2022/08/221132.0000.00128.5014,0220.02%
2022/08/1900.001129.00129.50-13,998-0.03%
2022/08/181124.0000.00124.5013,9470.03%
2022/08/172123.502124.00124.0003,9500.00%
2022/08/1600.002124.00123.00-23,983-0.05%
2022/08/123121.833121.17122.5004,0940.00%
2022/08/103121.5000.00120.5034,1370.07%
2022/08/091126.508126.56125.00-74,121-0.17%
2022/08/052127.755129.90129.50-34,038-0.07%
2022/08/0415126.5710128.65129.5053,9590.13%
2022/08/034124.632126.25126.0023,9610.05%
2022/08/024124.753126.50127.0013,9670.03%
2022/08/0100.002126.50127.00-23,991-0.05%
2022/07/295127.903128.50129.0024,0340.05%
2022/07/282126.505126.40126.50-34,072-0.07%
2022/07/2711128.551127.00128.50104,1090.24%
2022/07/265126.002125.50127.5034,3620.07%
2022/07/221129.0025125.92125.00-244,576-0.52%
2022/07/2114126.3915123.83128.00-14,613-0.02%
2022/07/201122.509124.11122.00-84,686-0.17%
2022/07/1927123.4611122.05122.50164,7580.34%
2022/07/1525117.5020121.50122.0055,0460.10%
2022/07/1300.0020109.50108.00-205,079-0.39%
2022/07/1220108.7510108.00107.00105,1510.19%
2022/07/1132112.1323112.57112.5095,0950.18%
2022/07/0810109.5013111.00111.00-35,042-0.06%
2022/07/0710110.2548101.23111.00-384,893-0.78%
2022/07/064111.6300.00111.5044,6780.09%
2022/07/052122.002122.00123.5004,6310.00%
2022/07/0400.001122.50121.50-14,591-0.02%
2022/07/015122.501126.50122.0044,5770.09%
2022/06/302130.505129.90128.50-34,554-0.07%
2022/06/291130.501132.00134.5004,5390.00%
2022/06/2800.003131.33132.50-34,668-0.06%
2022/06/2732132.1739131.87131.50-74,742-0.15%
2022/06/241127.0018126.64128.50-174,711-0.36%
2022/06/2333120.2022121.95124.50114,6600.24%
2022/06/228121.444.1121.39119.503.94,6050.08%
2022/06/214.1122.6500.00124.504.14,5560.09%
2022/06/207124.644128.38122.0034,4970.07%
2022/06/174130.3800.00129.5044,4370.09%
2022/06/165132.002139.75131.5034,3990.07%
2022/06/153138.332137.00137.0014,3510.02%
2022/06/145143.005145.50145.0004,3090.00%
2022/06/101147.002148.50148.50-14,214-0.02%
2022/06/087145.9300.00146.0074,1610.17%
2022/06/071146.5000.00147.0014,1440.02%
2022/06/061147.001149.00147.0004,1070.00%
2022/06/022148.0000.00146.0024,0080.05%
2022/06/011148.5000.00148.0013,9690.03%
2022/05/313148.333147.50147.0003,9220.00%
2022/05/261142.0000.00140.5013,6790.03%
2022/05/243140.671143.00138.0023,6630.05%
2022/05/2000.002144.50144.00-23,542-0.06%
2022/05/192140.003143.33144.00-13,476-0.03%
2022/05/182141.502140.50139.5003,4220.00%
2022/05/1700.001136.50140.00-13,358-0.03%
2022/05/162135.5000.00135.0023,3220.06%
2022/05/131135.5000.00135.5013,2950.03%
2022/05/111135.502136.00137.00-13,252-0.03%
2022/05/091132.502130.75133.00-13,173-0.03%
2022/05/062131.501133.50134.5013,1310.03%
2022/05/051134.501136.00134.5003,0770.00%
2022/05/041134.005136.20135.00-43,024-0.13%
2022/05/031144.004144.25137.00-32,958-0.10%
2022/04/291137.503138.00138.00-22,675-0.07%
2022/04/2827137.2028136.30135.50-12,587-0.04%
2022/04/272129.503131.67136.00-12,398-0.04%
2022/04/264135.2526.1137.02131.50-22.12,301-0.96%
2022/04/251135.501138.00137.0002,1480.00%
2022/04/2221138.9511138.77138.00102,0520.49%
2022/04/2112.1134.2211.1136.72138.0011,9430.05%
2022/04/202130.752130.25130.5001,6760.00%
2022/04/1912130.2500.00126.50121,6020.75%
2022/04/1815126.006129.08130.0091,4830.61%
2022/04/1500.002119.75119.50-21,382-0.14%
2022/04/1400.004121.63122.00-41,419-0.28%
2022/04/135120.9000.00120.5051,4520.34%
2022/04/113118.507119.71119.50-41,793-0.22%
2022/04/082123.252124.00123.0001,8320.00%
2022/04/072122.752124.00123.0001,8640.00%
2022/04/060125.2500.00125.0001,9110.00%
2022/04/010128.0000.00128.5002,0040.00%
2022/03/311131.001132.50130.5001,9900.00%
2022/03/2800.001120.00118.50-11,748-0.06%
2022/03/2500.002121.00120.50-21,750-0.11%
2022/03/1800.002122.25121.00-21,760-0.11%
2022/03/172122.751123.00122.0011,7880.06%
2022/03/1400.003118.50119.50-31,781-0.17%
2022/03/102119.0000.00118.0021,8520.11%
2022/03/071116.503117.67118.50-21,988-0.10%
2022/02/221119.501120.50120.0002,0860.00%
2022/02/182121.252123.00124.5002,1070.00%
2022/02/170131.0000.00130.5002,0490.00%
2022/02/110130.0000.00128.5002,3130.00%
2022/01/2600.001125.50125.50-12,719-0.04%
2022/01/181136.501135.50136.0002,8720.00%
2022/01/171138.0000.00137.0012,8820.03%
2022/01/141138.001136.50136.0002,8970.00%
2022/01/122136.5000.00137.5022,9690.07%
2022/01/1000.001137.50139.50-13,363-0.03%
2022/01/071138.5030141.00138.00-293,428-0.85%
2022/01/051146.501143.00143.0003,3780.00%
2022/01/049148.4419.1147.47146.00-10.13,327-0.30%
2022/01/032144.501144.00143.0013,0500.03%
2021/12/3031144.5235144.79143.00-43,016-0.13%
2021/12/293143.671.1144.98145.0022,9990.07%
2021/12/2839144.274.1143.26143.00352,9591.18%
2021/12/152138.502137.00136.5002,9590.00%
2021/12/0900.001141.50141.50-13,005-0.03%
2021/12/0600.001145.00144.00-13,028-0.03%
2021/12/032146.503144.50144.50-13,015-0.03%
2021/11/2600.001138.00134.50-13,064-0.03%
2021/11/251138.5000.00138.0013,1020.03%
2021/11/230.1140.503139.67138.00-33,137-0.09%
2021/11/222.1141.020.3141.50141.001.83,2210.06%
2021/11/1910143.800.2143.50143.009.83,2640.30%
2021/11/180.1142.001143.00142.00-0.93,258-0.03%
2021/11/170.1142.5000.00142.000.13,2700.00%
2021/11/1600.004144.88142.50-43,270-0.12%
2021/11/155144.7000.00144.5053,2830.15%
2021/11/121.4141.1510142.25143.50-8.73,317-0.26%
2021/11/111143.004142.00142.00-33,340-0.09%
2021/11/1011146.0010146.55147.5013,4840.03%
2021/11/094.1147.5911150.36146.50-6.93,652-0.19%
2021/11/0510138.3000.00138.50103,4740.29%
2021/11/026138.001137.00136.5053,4860.14%
2021/11/0100.001137.00139.00-13,422-0.03%
2021/10/2600.002137.00133.00-23,480-0.06%
2021/10/251134.0000.00133.5013,5240.03%
2021/10/2200.001137.00134.50-13,615-0.03%
2021/10/213136.6700.00134.0033,6380.08%
2021/10/2011136.6800.00137.50113,6450.30%
2021/10/192137.0000.00137.5023,6610.05%
2021/10/182135.251138.50134.5013,6480.03%
2021/10/1300.001119.00119.00-13,706-0.03%
2021/10/121120.0000.00121.0013,8280.03%
2021/10/071122.0000.00125.5014,3920.02%
2021/10/0600.001119.50119.50-14,680-0.02%
2021/10/041119.001119.50119.0005,0760.00%
2021/10/0100.001121.50121.50-15,188-0.02%
2021/09/2900.000.1125.00124.50-0.15,2970.00%
2021/09/2800.002132.50131.50-25,324-0.04%
2021/09/272133.5000.00133.5025,4070.04%
2021/09/1700.000.1135.00136.00-0.15,6780.00%
2021/09/152134.5000.00133.5025,8670.03%
2021/09/137139.932138.50138.5056,0830.08%
2021/09/101141.0000.00144.5016,2000.02%
2021/09/092139.252140.50141.0006,4390.00%
2021/09/0700.001143.50141.50-16,608-0.02%
2021/09/061148.501145.50145.5006,8260.00%
2021/09/021147.0000.00147.5017,1950.01%
2021/09/015148.104150.38152.0017,1570.01%
2021/08/3113145.003144.67145.00107,1030.14%
2021/08/302143.0000.00143.5027,1130.03%
2021/08/271143.0000.00142.5017,1420.01%
2021/08/261146.0000.00145.0017,2020.01%
2021/08/252141.751141.00145.0017,3260.01%
2021/08/241142.5000.00137.0017,3230.01%
2021/08/192138.2500.00135.5027,4840.03%
2021/08/181133.001140.00142.0007,5950.00%
2021/08/1600.002140.50134.50-27,963-0.03%
2021/08/132150.00162144.33143.00-1607,790-2.05% 大賣/鉅額交易
2021/08/121157.5000.00158.5017,5520.01%
2021/08/1100.002155.00156.00-27,576-0.03%
2021/08/067166.5000.00165.5077,7590.09%
2021/08/021170.501171.50172.0008,1460.00%
2021/07/302172.501170.50168.0018,1830.01%
2021/07/291167.502170.00171.50-18,221-0.01%
2021/07/281161.0000.00163.5018,2490.01%
2021/07/274175.0000.00170.5048,2690.05%
2021/07/263174.503175.50175.0008,3040.00%
2021/07/2200.005170.50168.00-58,207-0.06%
2021/07/212167.001168.00167.5018,1460.01%
2021/07/2017177.531180.50175.00167,9350.20%
2021/07/192179.508.1180.32179.00-6.17,871-0.08%
2021/07/1623184.6112183.75184.50117,8150.14%
2021/07/1513.1188.1830189.10188.00-16.97,706-0.22%
2021/07/1423184.027183.93183.00167,4310.22%
2021/07/134182.8812184.50180.00-87,207-0.11%
2021/07/1245176.8923184.04186.00226,9480.32%
2021/07/092171.0000.00170.5026,6440.03%
2021/07/0855174.5500.00173.00556,7660.81%
2021/07/072172.2522170.59172.00-206,750-0.30%
2021/07/0600.001170.50168.00-16,792-0.01%
2021/07/051173.001173.50172.0006,8380.00%
2021/07/021166.001163.00168.5006,8290.00%
2021/07/0185168.6900.00164.00856,8401.24%
2021/06/301167.502169.75169.00-16,861-0.01%
2021/06/293171.831168.50168.5026,9400.03%
2021/06/254178.0000.00174.0047,1290.06%
2021/06/2400.001178.00176.50-17,045-0.01%
2021/06/231174.0000.00175.0017,0140.01%
2021/06/222171.2570173.50170.50-686,885-0.99%
2021/06/212175.752175.00171.5006,8320.00%
2021/06/185179.708.2179.17177.00-3.26,705-0.05%
2021/06/1753172.105.4171.69174.5047.76,4840.73%
2021/06/1631170.6111171.55169.50206,3900.31%
2021/06/1500.003.1170.97172.00-3.16,359-0.05%
2021/06/113167.002.2166.27167.000.86,2180.01%
2021/06/102154.502157.00160.0005,9430.00%
2021/06/0400.001155.00151.50-15,961-0.02%
2021/06/031154.0000.00157.0015,9780.02%
2021/06/021157.001161.50157.5005,9400.00%
2021/06/012.2153.504153.50155.00-1.85,765-0.03%
2021/05/286154.333151.50154.0035,9530.05%
2021/05/273151.832149.00149.0015,9680.02%
2021/05/264151.504150.50150.0005,9310.00%
2021/05/255147.806149.42146.50-15,877-0.02%
2021/05/242138.502142.00143.5005,7250.00%
2021/05/2000.0017126.94124.50-175,629-0.30%
2021/05/192128.0000.00127.5025,7990.03%
2021/05/185130.0000.00131.0055,8770.09%
2021/05/1300.009131.61132.00-96,118-0.15%
2021/05/122121.5024121.92122.00-226,583-0.33%
2021/05/111134.0025136.42135.00-246,563-0.37%
2021/05/1010148.1000.00147.00106,6850.15%
2021/05/070.1150.5000.00151.500.16,8280.00%
2021/05/0600.000.2145.33142.50-0.27,0300.00%
2021/05/051148.5000.00145.0017,2640.01%
2021/05/0400.002143.00139.50-28,261-0.02%
2021/05/035144.5000.00146.0058,2560.06%
2021/04/290.2157.5000.00156.000.28,4130.00%
2021/04/271160.504160.00159.50-38,883-0.03%
2021/04/2610160.0010158.50158.5009,1220.00%
2021/04/230.1159.0000.00159.500.19,4300.00%
2021/04/2100.001160.50159.50-110,035-0.01%
2021/04/205162.2000.00162.00510,3080.05%
2021/04/160.1162.501161.50161.00-111,002-0.01%
2021/04/152158.503161.50164.50-111,521-0.01%
2021/04/141165.0000.00159.00112,0430.01%
2021/04/132165.503166.00164.50-112,703-0.01%
2021/04/120.1170.001170.00168.00-112,875-0.01%
2021/04/098176.693175.50175.00513,0560.04%
2021/04/0810178.003.3178.46178.506.713,4510.05%
2021/04/071179.002179.50179.50-113,495-0.01%
2021/04/065180.00154176.06176.00-14913,482-1.11% 大賣/鉅額交易
2021/04/0127180.061179.00179.002613,5190.19%
2021/03/3111.1175.6514179.25181.00-313,493-0.02%
2021/03/265.2168.913174.00173.002.213,8150.02%
2021/03/250.1167.0000.00166.500.114,0680.00%
2021/03/241167.005167.00167.00-414,155-0.03%
2021/03/2300.005171.00170.00-514,331-0.03%
2021/03/1900.000.2173.50174.50-0.215,0580.00%
2021/03/181174.5000.00174.50115,4570.01%
2021/03/1720176.2500.00173.002016,0190.12%
2021/03/1213.2175.422174.00174.0011.218,0420.06%
2021/03/1100.000175.00174.50018,2400.00%
2021/03/1010171.0010169.50168.00018,4350.00%
2021/03/0910168.0012167.08169.50-218,692-0.01%
2021/03/0810171.5010172.00166.50018,8420.00%
2021/03/053169.001.1170.14170.001.918,9480.01%
2021/03/044173.001173.00173.00319,1690.02%
2021/03/031168.001177.50177.50019,4010.00%
2021/03/024.1170.4100.00166.504.119,4110.02%
2021/02/261173.5000.00173.00119,8430.01%
2021/02/251179.0000.00175.00120,0210.00%
2021/02/2400.001177.00177.00-120,3930.00%
2021/02/231177.0200.00178.50120,7360.00%
2021/02/222182.001.3182.12181.500.721,2420.00%
2021/02/1900.004.3182.95183.50-4.321,752-0.02%
2021/02/184.1178.7700.00179.004.122,2570.02%
2021/02/171.1180.1112.5179.52181.00-11.422,991-0.05%
2021/02/052178.752.1176.02174.50-0.123,3510.00%
2021/02/045.3172.951173.00174.004.323,9610.02%
2021/02/0311.4182.007.1179.83178.004.324,4080.02%
2021/02/023191.834192.50192.50-124,5490.00%
2021/02/012.1187.980184.50191.002.125,1350.01%
2021/01/293190.6700.00185.50325,4670.01%
2021/01/289194.442192.00192.00725,6350.03%
2021/01/273204.505203.40203.00-225,941-0.01%
2021/01/2619209.1437208.43203.00-1826,040-0.07%
2021/01/223201.336202.75203.00-324,898-0.01%
2021/01/213198.672198.75203.00124,7150.00%
2021/01/203197.005197.60195.00-224,517-0.01%
2021/01/193203.672202.00204.00124,2990.00%
2021/01/184193.0040199.21202.50-3624,131-0.15%
2021/01/15104204.786201.75193.009823,9700.41% 大買/
2021/01/1433202.055201.80199.002823,5910.12%
2021/01/1300.001202.50202.00-123,4100.00%
2021/01/123207.504201.38199.50-123,1560.00%
2021/01/1136200.2510201.85205.502622,8300.11%
2021/01/0862.1201.1115.2197.89196.0046.922,5190.21%
2021/01/071.1200.6454201.20203.00-52.922,024-0.24%
2021/01/0615194.2031196.34193.00-1621,470-0.07%
2021/01/0510.1190.539190.89188.001.120,7080.01%
2021/01/046185.422.1188.93187.503.920,5240.02%
2020/12/3122.1185.3616182.78183.506.120,3240.03%
2020/12/3000.001174.00176.50-119,893-0.01%
2020/12/2900.001173.00171.50-119,833-0.01%
2020/12/282172.252173.75172.00019,7850.00%
2020/12/2512170.001170.50169.001119,7030.06%
2020/12/244171.6300.00170.00419,6530.02%
2020/12/2335.1171.6616172.47173.5019.119,5780.10%
2020/12/226169.924168.25167.50219,4890.01%
2020/12/2116165.5316165.88164.00019,2950.00%
2020/12/1818173.1716171.81171.50219,1080.01%
2020/12/174172.384174.25175.00019,3450.00%
2020/12/161176.003175.67171.50-219,198-0.01%
2020/12/159174.229171.83171.00018,9780.00%
2020/12/1410182.7513178.35176.00-318,544-0.02%
2020/12/1137197.6510.2199.01188.0026.918,2440.15%
2020/12/1024.2205.6622207.09208.502.217,9530.01%
2020/12/0938204.0731205.61204.00717,7320.04%
2020/12/0810.5188.9635193.21199.00-24.516,902-0.14%
2020/12/076179.929180.17181.00-316,210-0.02%
2020/12/0411182.822182.75176.50916,0110.06%
2020/12/0313179.157182.36185.00615,8560.04%
2020/12/022178.502180.00177.00015,7060.00%
2020/12/016179.587179.57180.50-115,636-0.01%
2020/11/307179.577179.79179.50015,6680.00%
2020/11/2718176.6415173.53177.00315,7810.02%
2020/11/269179.898179.63179.50115,6330.01%
2020/11/2525181.0628178.07179.00-315,522-0.02%
2020/11/2435189.3735.3185.78185.00-0.315,1270.00%
2020/11/2333.1186.7535187.86190.00-1.915,109-0.01%
2020/11/2053191.0145190.78187.00815,0530.05%
2020/11/1920.2187.0521188.76189.50-0.814,903-0.01%
2020/11/1847183.6446184.57186.50114,5010.01%
2020/11/1765185.5566183.08179.50-114,192-0.01%
2020/11/1641180.4638184.72190.00313,8780.02%
2020/11/1319167.8722172.82175.00-313,259-0.02%
2020/11/1239169.9130169.87170.00912,9770.07%
2020/11/1162161.9472162.78171.00-1012,355-0.08%
2020/11/1063157.2560157.83160.00311,9440.03%
2020/11/0941152.5562153.48156.50-2111,295-0.19%
2020/11/0651141.8976141.78142.50-2510,799-0.23%
2020/11/0563135.3431136.08136.503210,5910.30%
2020/11/0447130.0453129.99135.00-610,510-0.06%
2020/11/0322128.5931128.15127.00-910,071-0.09%
2020/11/022119.001119.00119.5019,8290.01%
2020/10/3010120.5010121.00120.0009,9980.00%
2020/10/2914117.5714118.43121.00010,1370.00%
2020/10/2710121.0011121.73124.00-110,407-0.01%
2020/10/2611125.5516126.00122.50-510,636-0.05%
2020/10/2333123.0923123.09124.501010,9250.09%
2020/10/221120.503116.83121.00-211,681-0.02%
2020/10/2110118.0011118.64117.00-112,242-0.01%
2020/10/2040117.0040117.38117.50012,6150.00%
2020/10/1921119.4820119.50118.50112,7840.01%
2020/10/1619122.5319120.89118.50013,0060.00%
2020/10/152124.0000.00123.00213,3960.01%
2020/10/1420123.0020123.50122.50013,7200.00%
2020/10/131122.501123.00123.50014,1900.00%
2020/10/1200.0018123.28121.50-1814,629-0.12%
2020/10/082120.503121.67121.00-115,305-0.01%
2020/10/073116.6700.00118.00315,9400.02%
2020/10/0600.002118.50117.00-216,476-0.01%
2020/10/0530117.5030117.00116.50017,1410.00%
2020/09/3022114.2722114.50117.00017,7430.00%
2020/09/2970114.5771115.06113.50-118,154-0.01%
2020/09/2831113.2946113.83114.00-1518,800-0.08%
2020/09/2530114.2521108.98110.50919,1410.05%
2020/09/2434115.0930115.50115.00419,4470.02%
2020/09/233118.174118.63119.50-120,0360.00%
2020/09/227118.075118.10118.00220,3640.01%
2020/09/2116127.4125128.30125.50-920,809-0.04%
2020/09/182127.0031128.13127.00-2921,670-0.13%
2020/09/1714127.5711128.00127.00322,5280.01%
2020/09/1622130.3222130.55128.00023,4160.00%
2020/09/1528130.2136129.81129.50-823,469-0.03%
2020/09/1415127.0323128.11131.50-823,225-0.03%
2020/09/1138124.4331124.69125.50723,0240.03%
2020/09/1042127.2338126.99125.00422,9690.02%
2020/09/0923124.3533125.38126.50-1022,944-0.04%
2020/09/0810123.0012123.96126.00-222,944-0.01%
2020/09/0726124.082126.25124.002422,9540.10%
2020/09/046125.255126.30129.00122,9760.00%
2020/09/0351130.9149128.37127.50222,8860.01%
2020/09/0210128.9026127.50129.00-1622,798-0.07%
2020/09/0146123.6746124.16125.50022,5410.00%
2020/08/3120124.0035123.50123.50-1522,476-0.07%
2020/08/2825120.0229120.69123.00-422,550-0.02%
2020/08/2746123.415120.90121.504122,5300.18%
2020/08/2651121.7763121.85122.00-1222,493-0.05%
2020/08/2528113.8028115.29118.00022,1830.00%
2020/08/2423109.7626110.19112.00-321,931-0.01%
2020/08/214108.631109.00110.00321,8320.01%
2020/08/209108.5611105.27102.00-221,572-0.01%
2020/08/1919114.7116115.16112.50321,3090.01%
2020/08/1828118.754117.88118.002421,1420.11%
2020/08/1739123.8732122.00122.00720,9980.03%
2020/08/1461119.6745121.61126.001621,1330.08%
2020/08/1324125.6321120.50120.50320,9470.01%
2020/08/1249127.0148126.03123.50120,9390.00%
2020/08/1148131.0548129.68127.50020,8720.00%
2020/08/1050127.4746128.10128.00420,8690.02%
2020/08/0762128.7637129.73126.502520,7900.12%
2020/08/0636128.6725128.90128.501120,8020.05%
2020/08/0536129.2629127.52127.00720,7610.03%
2020/08/0436127.8527128.37128.00920,8170.04%
2020/08/0319126.7413126.58125.00620,8020.03%
2020/07/3112123.176125.42126.00620,7090.03%
2020/07/3023125.6721125.26123.00220,6830.01%
2020/07/2913120.1512122.38125.00120,5760.00%
2020/07/2824130.5215127.80119.00920,4330.04%
2020/07/2723128.0951128.17130.00-2819,670-0.14%
2020/07/2416125.098124.50122.00819,1620.04%
2020/07/2322126.022125.50125.502018,9060.11%
2020/07/2219126.3420126.73128.00-118,943-0.01%
2020/07/219126.4416126.28126.50-718,718-0.04%
2020/07/2013116.6513118.19120.50018,3870.00%
2020/07/1729124.5019124.61121.501018,1350.06%
2020/07/165126.708126.13128.00-317,773-0.02%
2020/07/1512129.6358134.88125.00-4617,379-0.26%
2020/07/1424140.8119140.11136.50516,9980.03%
2020/07/133135.339137.06140.50-616,475-0.04%
2020/07/1041134.7929133.95128.001216,0840.07%
2020/07/0931138.1626138.73138.00515,4910.03%
2020/07/0811131.959133.11133.00214,9810.01%
2020/07/0710129.3517125.29129.50-714,728-0.05%
2020/07/064122.7531119.58123.00-2714,173-0.19%
2020/07/0315122.2711120.05119.50413,9820.03%
2020/07/0230122.489123.83125.002113,5540.15%
2020/07/016116.7527115.28116.00-2112,873-0.16%
2020/06/3038115.6337113.84112.00112,4310.01%
2020/06/2972110.8277111.40115.00-511,637-0.04%
2020/06/2449103.3357102.57105.50-810,716-0.07%
2020/06/233694.392293.7696.10149,8310.14%
2020/06/22784.872286.9387.40-158,916-0.17%
2020/06/19783.801184.5184.00-48,763-0.05%
2020/06/18284.15184.2084.4018,6980.01%
2020/06/1700.00581.6281.30-58,622-0.06%
2020/06/12278.80580.0481.50-38,550-0.04%
2020/06/11383.701584.9281.60-128,523-0.14%
2020/06/101086.0100.0086.10108,4280.12%
2020/06/09286.05187.3086.0018,4240.01%
2020/06/082887.392287.6086.8068,7330.07%
2020/06/0500.00286.9086.80-28,930-0.02%
2020/06/0400.00188.4086.50-19,056-0.01%
2020/06/031286.03185.7085.90119,1090.12%
2020/06/02186.902486.3084.00-239,114-0.25%
2020/06/01583.90384.5085.2029,2650.02%
2020/05/2900.00282.0081.70-29,465-0.02%
2020/05/28582.302084.0081.50-159,550-0.16%
2020/05/27184.00285.3584.00-19,539-0.01%
2020/05/26484.83785.2784.50-39,532-0.03%
2020/05/22582.52283.0081.9039,4450.03%
2020/05/21582.961081.9684.50-59,372-0.05%
2020/05/201778.45378.5078.20149,1260.15%
2020/05/19778.61278.6077.7059,0540.06%
2020/05/18880.38880.3579.1008,9490.00%
2020/05/151682.262782.4083.50-118,879-0.12%
2020/05/14787.04388.4085.2048,9110.04%
2020/05/13186.50387.8388.40-29,000-0.02%
2020/05/122686.24886.7186.10189,1340.20%
2020/05/112486.871787.9487.3079,6610.07%
2020/05/08684.95885.4984.80-29,777-0.02%
2020/05/0700.00183.1083.70-19,807-0.01%
2020/05/061081.97181.7081.7099,8360.09%
2020/05/05184.0000.0083.5019,9460.01%
2020/05/04384.50384.4385.0009,9100.00%
2020/04/30183.10182.7082.7009,8510.00%
2020/04/282682.51582.8882.00219,9970.21%
2020/04/2700.00479.6883.00-49,876-0.04%
2020/04/24178.00278.2077.70-19,790-0.01%
2020/04/232777.691878.6478.10910,1570.09%
2020/04/221575.90474.5276.801110,4290.11%
2020/04/213276.97677.9875.002610,4450.25%
2020/04/20777.84178.9078.60610,5680.06%
2020/04/173080.194280.3079.40-1210,565-0.11%
2020/04/163375.293174.2878.00210,3580.02%
2020/04/151774.57774.7174.701010,1450.10%
2020/04/13673.07572.5072.1019,8710.01%
2020/04/101473.32773.4774.5079,7480.07%
2020/04/092171.882572.6471.20-49,553-0.04%
2020/04/08271.20673.0273.30-49,411-0.04%
2020/03/3100.00357.6059.00-39,188-0.03%
2020/03/30353.0300.0056.9039,4850.03%
2020/03/2000.00247.1048.55-210,709-0.02%
2020/03/1700.00154.5054.50-112,081-0.01%
2020/03/12276.0500.0073.80211,9950.02%
2020/03/11388.40787.6382.00-411,586-0.03%
2020/03/10285.6500.0088.90211,2690.02%
2020/03/09587.28188.4085.40411,0520.04%
2020/03/05293.75394.2794.40-110,694-0.01%
2020/03/04690.10391.5790.50310,3690.03%
2020/03/03792.94591.5093.30210,1230.02%
2020/03/0200.00185.8088.00-110,366-0.01%
2020/02/2700.00491.5088.90-410,608-0.04%
2020/02/2600.00191.0091.00-110,801-0.01%
2020/02/2100.00190.7090.70-112,145-0.01%
2020/02/2000.00290.3590.50-212,200-0.02%
2020/02/19287.1000.0089.60212,2380.02%
2020/02/18488.58989.0087.10-512,283-0.04%
2020/02/171391.781190.9890.30212,3670.02%
2020/02/14392.5700.0092.90312,0390.02%
2020/02/13394.27593.4492.20-211,828-0.02%
2020/02/12493.20293.6093.90211,6980.02%
2020/02/11288.45689.3290.30-411,126-0.04%
2020/02/10781.83383.0082.10410,8310.04%
2020/02/06282.90283.1584.50010,6150.00%
2020/02/05679.381379.8479.10-710,467-0.07%
2020/02/04879.95879.4880.20010,4410.00%
2020/02/03171.704171.5574.70-4010,361-0.39%
2020/01/311879.67779.9378.601110,7240.10%
2020/01/30280.7000.0080.70210,8410.02%
2020/01/20989.971690.3289.60-711,261-0.06%
2020/01/173090.002590.2890.00511,4880.04%
2020/01/162085.71486.5387.201611,4340.14%
2020/01/1500.00184.1083.50-111,303-0.01%
2020/01/14283.80484.0084.60-211,542-0.02%
2020/01/1300.001181.0080.60-1111,503-0.10%
2020/01/1000.00280.7080.30-211,529-0.02%
2020/01/0700.00176.0076.30-111,372-0.01%
2019/12/2700.00381.8081.00-311,507-0.03%
2019/12/26579.3200.0079.50511,4990.04%
2019/12/25677.63182.5077.80511,4760.04%
2019/12/2400.00279.8080.50-211,212-0.02%
2019/12/231576.952477.5577.70-911,084-0.08%
2019/12/202980.362180.8078.80810,9360.07%
2019/12/19285.20285.5583.00010,8240.00%
2019/12/1800.001282.0083.00-1210,621-0.11%
2019/12/17282.90282.5582.80010,5110.00%
2019/12/161082.61682.0083.50410,4910.04%
2019/12/132780.92880.8479.401910,0990.19%
2019/12/1200.00578.5279.70-59,473-0.05%
2019/12/112073.0000.0072.50209,1500.22%
2019/12/1000.001470.6071.30-149,143-0.15%
2019/12/0900.007570.0571.50-759,189-0.82%
2019/12/03163.5000.0065.0019,5040.01%
2019/12/02864.80664.0064.8029,6570.02%
2019/11/2900.001365.8066.00-139,701-0.13%
2019/11/28165.901065.9065.70-99,726-0.09%
2019/11/27467.98966.2066.20-59,792-0.05%
2019/11/26570.44670.2769.90-19,471-0.01%
2019/11/22371.03871.1371.00-59,023-0.06%
2019/11/211070.001369.1970.00-38,275-0.04%
2019/11/20164.6000.0063.7017,7560.01%
2019/11/15263.9000.0064.0028,0020.02%
2019/11/141362.551662.0964.30-37,985-0.04%
2019/11/111261.01861.8560.9048,0440.05%
2019/11/0600.00566.1265.90-58,028-0.06%
2019/11/05265.95166.6066.6018,0160.01%
2019/10/31264.40262.9062.9007,9700.00%
2019/10/3000.00164.3065.30-17,902-0.01%
2019/10/291761.89162.3062.50167,4590.21%
2019/10/281461.41161.0062.50137,2130.18%
2019/10/25558.90358.7758.4026,8470.03%
2019/10/2400.00355.9057.10-36,622-0.05%
2019/10/231453.451354.1253.2016,3880.02%
2019/10/22252.501752.5653.40-156,493-0.23%
2019/10/2100.00151.0050.70-16,472-0.02%
2019/10/15446.69446.9646.7006,8320.00%
2019/10/1400.001046.4045.85-106,886-0.15%
2019/10/08146.801347.0246.80-127,248-0.17%
2019/10/07148.0500.0047.8017,3750.01%
2019/10/03148.15148.4048.4507,4880.00%
2019/10/02148.00147.6547.6507,5220.00%
2019/09/27447.58247.8047.8027,9940.03%
2019/09/24350.00151.0049.2027,9720.03%
2019/09/2300.00450.8851.60-47,820-0.05%
2019/09/20149.6000.0049.6517,6580.01%
2019/09/19549.78449.8949.7517,6310.01%
2019/09/12249.5000.0049.1027,3550.03%
2019/09/11249.5000.0048.9027,3470.03%
2019/09/10148.6000.0048.7017,2870.01%
2019/09/0900.00150.0049.55-17,298-0.01%
2019/09/06550.10749.9149.60-27,253-0.03%
2019/09/05549.75249.3849.1036,9930.04%
2019/09/04249.53949.1349.00-76,930-0.10%
2019/09/021047.7800.0047.80106,7900.15%
2019/08/3000.00248.1548.10-26,767-0.03%
2019/08/29146.7000.0046.9516,6530.02%
2019/08/2600.00145.8045.25-16,483-0.02%
2019/08/23247.8800.0047.1026,4190.03%
2019/08/2200.001048.7548.20-106,365-0.16%
2019/08/21248.60449.1049.50-26,219-0.03%
2019/08/19146.8500.0047.2015,8320.02%
2019/08/16148.00147.3546.1505,7680.00%
2019/08/15347.00146.9049.1025,5590.04%
2019/08/14147.7000.0047.7015,4920.02%
2019/08/13147.9000.0047.7015,4150.02%
2019/08/08145.30447.2847.85-35,247-0.06%
2019/08/07245.6000.0044.3025,1220.04%
2019/08/06344.93345.0245.0505,0750.00%
2019/08/02346.6000.0046.5034,9360.06%
2019/08/01348.1700.0048.2534,8750.06%
2019/07/31448.40348.5349.0014,8310.02%
2019/07/30647.4300.0047.5064,7360.13%
2019/07/29650.33150.6049.5054,6170.11%
2019/07/261751.5500.0051.00174,5190.38%
2019/07/25450.73351.5051.5014,3530.02%
2019/07/243650.093750.2651.50-14,223-0.02%
2019/07/232748.552849.2648.05-13,858-0.03%
2019/07/222947.653147.7048.95-23,506-0.06%
2019/07/196043.576244.1044.50-23,149-0.06%
2019/07/1800.00142.7541.95-12,877-0.03%
2019/07/17343.45243.9043.2512,8290.04%
2019/07/161044.351143.9844.00-12,815-0.04%
2019/07/154343.354143.9343.6522,7410.07%
2019/07/12544.70644.5243.10-12,702-0.04%
2019/07/11342.75242.3343.0012,4120.04%
2019/07/10140.85140.8040.8002,3160.00%
2019/07/09141.35440.8040.40-32,410-0.12%
2019/07/08941.60341.5341.3062,3240.26%
2019/07/054340.875541.3342.40-122,310-0.52%
2019/07/0415340.5218840.3240.30-352,161-1.62% 大買/大賣/
2019/07/034636.34738.4939.30391,9332.02%
2019/07/0200.00335.3035.75-31,850-0.16%
2019/07/0100.00235.1535.20-21,845-0.11%
2019/06/27233.8300.0033.8021,8870.11%
2019/06/19234.7000.0034.4022,0780.10%
2019/06/1700.00134.9034.85-12,070-0.05%
2019/06/13133.8500.0033.6012,0220.05%
2019/06/1100.00133.9534.00-12,045-0.05%
2019/06/10132.5000.0032.4511,9780.05%
2019/06/06132.10131.7531.6501,9780.00%
2019/06/03232.0000.0032.0522,0320.10%
2019/05/3100.00232.7532.55-22,041-0.10%
2019/05/22533.10534.0333.0002,1370.00%
2019/05/14234.00235.0035.1002,6210.00%
2019/05/13135.5000.0035.0012,6590.04%
2019/05/0200.00139.7539.80-13,565-0.03%
2019/04/29139.3500.0039.3013,5620.03%
2019/04/26740.76241.6540.7553,5440.14%
2019/04/2500.00642.0242.00-63,523-0.17%
2019/04/24142.9000.0042.0513,5220.03%
2019/04/18642.17143.5541.4053,4470.15%
2019/04/1700.00443.7643.60-43,387-0.12%
2019/04/16742.73643.3743.3013,3290.03%
2019/04/15143.65243.7844.00-13,260-0.03%
2019/04/1200.00141.9042.00-13,118-0.03%
2019/04/11141.1000.0041.2013,1020.03%
2019/04/10441.90141.9041.9033,0430.10%
2019/04/0900.00442.1942.70-43,017-0.13%
2019/03/28141.90141.5540.7002,7970.00%
2019/03/27140.00241.6841.60-12,738-0.04%
2019/03/12139.0000.0038.5012,7030.04%
2019/03/07538.8400.0038.0052,8720.17%
2019/03/05140.951140.6340.60-102,926-0.34%
2019/02/2700.00340.2340.00-32,970-0.10%
2019/02/26340.7500.0040.2032,9790.10%
2019/02/20540.9500.0041.1052,9840.17%
2019/02/18140.80141.1041.1002,9400.00%
2019/02/15242.60144.0042.0012,8970.03%
2019/02/1400.00143.3543.25-12,836-0.04%
2019/02/13241.4000.0041.1022,6980.07%
2019/01/29337.45337.7537.4502,6230.00%
2019/01/28438.3800.0038.2042,6760.15%
2019/01/247537.887837.8638.30-32,630-0.11%
2019/01/23336.73736.7037.00-42,159-0.19%
2019/01/18133.65133.5533.5502,0820.00%
2019/01/17233.5000.0032.7522,1300.09%
2019/01/14231.9000.0032.0022,2290.09%
2019/01/11233.2500.0032.6522,2730.09%
2019/01/1000.00533.5233.60-52,281-0.22%
2019/01/09333.5000.0033.3032,3150.13%
2019/01/0700.00833.1833.25-82,439-0.33%
2019/01/04832.3000.0032.3082,5080.32%
2019/01/02433.45333.6033.7512,6410.04%
2018/12/2200.00534.3234.50-52,854-0.18%
2018/12/21734.4200.0034.6572,8690.24%
2018/12/18435.40435.9535.1502,8880.00%
2018/12/1700.00137.0036.20-12,898-0.03%
2018/12/13137.2000.0037.5512,9620.03%
2018/12/11135.80136.1036.0002,9890.00%
2018/12/06437.1300.0036.5043,1940.13%
2018/12/05538.7000.0038.6553,2040.16%
2018/12/0400.00540.2140.00-53,221-0.16%
2018/12/0300.00141.0040.80-13,242-0.03%
2018/11/2900.00837.1936.50-83,152-0.25%
2018/11/28736.1100.0036.3073,1500.22%
2018/11/12136.2000.0035.5513,9090.03%
2018/11/0600.00136.0034.85-13,983-0.03%
2018/10/31532.85633.2533.00-14,014-0.02%
2018/10/29131.5000.0032.0014,1480.02%
2018/10/26331.60432.2332.35-14,163-0.02%
2018/10/25732.94533.6232.3024,1450.05%
2018/10/24734.51134.6035.3564,1140.15%
2018/10/2300.00635.4034.90-64,101-0.15%
2018/10/16534.60535.2235.5004,1090.00%
2018/10/1500.00732.8334.50-74,119-0.17%
2018/10/12732.29132.5032.3564,0890.15%
2018/10/11231.3500.0031.3524,0570.05%
2018/10/05740.68541.0539.8024,1600.05%
2018/09/17246.7800.0046.9524,4100.05%
2018/09/14246.20346.2547.90-14,438-0.02%
2018/09/12844.88547.2043.2034,4450.07%
2018/09/10846.39847.4946.2004,7750.00%
2018/09/07349.40350.2349.2504,8780.00%
2018/09/06650.45351.0050.5034,8770.06%
2018/09/0500.00351.7051.40-34,910-0.06%
2018/08/31150.1000.0051.4014,9440.02%
2018/08/30550.50551.4250.5005,0260.00%
2018/08/29251.35350.8050.80-15,096-0.02%
2018/08/28150.40251.0050.70-15,122-0.02%
2018/08/2700.00148.2048.45-15,167-0.02%
2018/08/2300.00147.6047.60-15,431-0.02%
2018/08/21246.0500.0046.5025,6050.04%
2018/08/20746.56345.1744.6045,6880.07%
2018/08/17552.0700.0049.2055,5770.09%
2018/08/13255.5000.0055.9026,5240.03%
2018/08/1000.00660.9858.20-66,505-0.09%
2018/08/091061.2000.0061.00106,4840.15%
2018/08/0800.00560.4860.10-56,496-0.08%
2018/08/07161.101160.2560.60-106,623-0.15%
2018/08/06156.90155.8059.2006,6010.00%
2018/08/03159.9000.0060.1016,4800.02%
2018/08/0200.00260.7559.80-26,568-0.03%
2018/08/01160.0000.0060.3016,5980.02%
2018/07/23158.0000.0058.2016,8740.01%
2018/07/201564.211564.5663.4006,8580.00%
2018/07/161363.09164.3063.00126,9350.17%
2018/07/13165.00263.0063.80-16,892-0.01%
2018/07/12559.1000.0059.8056,7510.07%
2018/07/1100.00656.6858.10-66,782-0.09%
2018/07/1000.00156.7057.50-16,794-0.01%
2018/07/09554.9000.0055.2056,8190.07%
2018/07/06154.8000.0054.3016,8630.01%
2018/07/05457.80158.9057.6036,8710.04%
2018/07/0400.00358.8058.60-36,896-0.04%
2018/07/031059.4000.0058.50106,9180.14%
2018/06/2800.00158.2058.00-16,950-0.01%
2018/06/26159.3000.0060.0016,9480.01%
2018/06/251460.9900.0060.90146,9640.20%
2018/06/2100.00365.1365.30-37,276-0.04%
2018/06/191464.6200.0064.30147,1690.20%
2018/06/15271.90172.9071.4016,9330.01%
2018/06/14370.20470.6070.40-16,884-0.01%
2018/06/13169.50169.2069.2006,9280.00%
2018/06/0700.00574.3072.90-57,612-0.07%
2018/06/06573.8000.0073.0057,7740.06%
2018/06/0500.00272.3572.10-27,830-0.03%
2018/06/04473.33472.5072.7007,8070.00%
2018/06/01670.30270.0070.1047,7510.05%
2018/05/316874.646275.1770.9067,7040.08%
2018/05/30172.8000.0073.0017,5710.01%
2018/05/29576.621176.1774.90-67,497-0.08%
2018/05/283275.7200.0075.10327,3780.43%
2018/05/24174.90473.7573.80-37,205-0.04%
2018/05/23371.4700.0070.7037,0780.04%
2018/05/22772.51572.2072.2027,1940.03%
2018/05/2100.00467.1869.40-46,877-0.06%
2018/05/18163.90163.1063.1006,9790.00%
2018/05/16266.4500.0066.4027,1540.03%
2018/05/15164.40366.2367.00-27,358-0.03%
2018/05/14162.7000.0063.4017,4520.01%
2018/05/112064.5000.0062.30207,4820.27%
2018/05/10162.701164.2064.50-107,516-0.13%
2018/05/09162.4000.0061.9017,5920.01%
2018/05/07161.80361.7062.90-27,823-0.03%
2018/05/04160.40162.0061.5007,8860.00%
2018/05/02158.70259.2560.40-18,047-0.01%
2018/04/30255.05156.5057.9018,1410.01%
2018/04/27154.00155.1054.9008,2630.00%
2018/04/24156.9000.0056.0018,8060.01%
2018/04/23159.3000.0059.2019,0120.01%
2018/04/13462.90163.1063.50310,5900.03%
2018/04/12261.2500.0062.40210,7740.02%
2018/04/11260.75660.8361.10-410,948-0.04%
2018/04/03163.0000.0064.10111,5410.01%
2018/03/31266.6000.0066.20211,8380.02%
2018/03/3000.00168.4066.20-111,981-0.01%
2018/03/29166.90167.2067.00012,1880.00%
2018/03/28268.2000.0066.20212,2850.02%
2018/03/27772.67371.7068.40412,5240.03%
2018/03/26269.00668.6770.60-412,551-0.03%
2018/03/2200.00366.8066.10-312,725-0.02%
2018/03/21268.0500.0067.80212,9310.02%
2018/03/1900.00869.6469.00-813,717-0.06%
2018/03/15471.48971.0371.20-514,241-0.04%
2018/03/14867.81268.9068.90614,5390.04%
2018/03/13367.27368.2768.00014,9880.00%
2018/03/12665.381264.0265.60-615,185-0.04%
2018/03/09759.59560.0059.70215,2590.01%
2018/03/071158.711358.9458.00-215,768-0.01%
2018/03/0600.00157.4058.00-116,338-0.01%
2018/03/02557.4000.0058.20517,1290.03%
2018/02/27158.2000.0057.20117,7910.01%
2018/02/26258.40357.3356.90-117,987-0.01%
2018/02/23158.7000.0058.70118,2800.01%
2018/02/22356.97156.1056.80218,6950.01%
2018/02/21253.20653.9053.40-418,942-0.02%
2018/02/12352.90252.8051.60119,1350.01%
2018/02/08664.3500.0063.60619,5810.03%
2018/02/07568.08568.7664.50019,7610.00%
2018/02/06769.33267.6067.60519,9250.03%
2018/02/05174.60374.4375.10-219,735-0.01%
2018/02/02278.40277.4078.00019,9660.00%
2018/02/0100.00678.6777.50-620,568-0.03%
2018/01/3100.00276.8577.50-221,135-0.01%
2018/01/29177.6000.0076.00121,2180.00%
2018/01/25177.8000.0075.00121,1920.00%
2018/01/24274.75174.5077.30121,4100.00%
2018/01/23176.3000.0075.50121,2820.00%
2018/01/22576.561278.5076.00-721,229-0.03%
2018/01/19980.261380.8579.60-421,023-0.02%
2018/01/18379.63280.4078.70120,8940.00%
2018/01/17278.60380.6078.70-120,7960.00%
2018/01/16278.50178.6078.30120,5980.00%
2018/01/15478.231078.6680.10-620,533-0.03%
2018/01/12373.0000.0073.50320,3120.01%
2018/01/1100.001374.4072.70-1320,526-0.06%
2018/01/10871.71272.2071.00620,3820.03%
2018/01/091975.5600.0073.601920,3140.09%
2018/01/08381.5700.0080.80319,9970.02%
2018/01/04483.05783.1983.70-320,093-0.01%
2018/01/03581.72382.0780.70219,8290.01%
2018/01/02480.0300.0079.90419,7450.02%
精材 相關文章