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

晶心科

(6533)
可現股當沖
  • 股價
    429.0
  • 漲跌
    ▲4.5
  • 漲幅
    +1.06%
  • 成交量
    656
  • 產業
    上市 半導體類股
  • 495人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
晶心科 (6533)籌碼相關-凱基-中壢 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-中壢 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
2024/03/282.1426.881425.00424.501.11,8950.06%
2024/03/272430.001432.00431.0011,8980.05%
2024/03/264447.130448.50436.0041,8970.21%
2024/03/250474.501471.00453.00-11,885-0.05%
2024/03/225452.501447.00449.0041,8530.22%
2024/03/211444.003435.67439.00-21,849-0.11%
2024/03/200429.000429.00422.0001,8650.00%
2024/03/191.2424.920.1428.00421.501.11,8960.06%
2024/03/180432.5000.00429.0001,9080.00%
2024/03/153424.171425.50428.0021,9220.10%
2024/03/141435.000423.00424.0011,9680.05%
2024/03/130.1426.0800.00423.000.11,9740.00%
2024/03/120449.500.1455.50446.0001,9680.00%
2024/03/1100.0010.5453.24450.50-10.51,995-0.53%
2024/03/080.1464.833466.67453.50-2.92,004-0.15%
2024/03/073473.345474.10470.50-22,012-0.10%
2024/03/062.1490.053.1479.05480.50-12,017-0.05%
2024/03/050.1514.500513.00512.000.11,9960.00%
2024/03/042.1509.681510.00510.001.12,0200.05%
2024/03/017498.513500.00501.0042,0360.20%
2024/02/291.1495.171.1498.50496.5002,0490.00%
2024/02/272492.251.1493.09485.500.92,0970.04%
2024/02/261491.5000.00490.0012,2230.04%
2024/02/231.1494.6500.00486.501.12,3380.05%
2024/02/221.2501.1700.00495.001.22,3980.05%
2024/02/210508.3800.00505.0002,4410.00%
2024/02/200522.5000.00522.0002,4520.00%
2024/02/191544.971535.00528.0002,4380.00%
2024/02/1600.001559.91552.00-12,408-0.04%
2024/02/152551.001535.00556.0012,3430.04%
2024/02/055530.603.1514.60506.001.92,2630.09%
2024/02/021518.0013.5508.61523.00-12.52,188-0.57%
2024/02/014490.131492.50490.0032,0860.14%
2024/01/313494.170505.67494.5032,0810.14%
2024/01/304488.755491.90492.50-12,058-0.05%
2024/01/291493.005487.42492.50-42,056-0.20%
2024/01/261.1475.7300.00472.001.12,0390.05%
2024/01/252480.752482.00478.0002,0410.00%
2024/01/243483.673486.50482.0002,0360.00%
2024/01/232489.254493.75493.00-22,030-0.10%
2024/01/220486.002488.00487.00-22,015-0.10%
2024/01/196483.253481.17481.5032,0000.15%
2024/01/185491.503500.17488.5021,9720.10%
2024/01/1714508.9815.1504.31489.50-1.11,943-0.05%
2024/01/161490.0010491.15495.00-91,791-0.50%
2024/01/152477.722481.00481.0001,7520.00%
2024/01/125477.603481.00471.0021,7500.12%
2024/01/115489.603491.32485.5021,7370.11%
2024/01/101.1473.451476.50478.000.11,6780.01%
2024/01/0900.002477.00477.50-21,703-0.12%
2024/01/0800.001476.04471.00-11,719-0.06%
2024/01/050468.001471.00471.00-11,727-0.06%
2024/01/0400.000457.00455.0001,7240.00%
2024/01/032466.2600.00462.5021,7370.12%
2024/01/022472.501478.50476.0011,7280.06%
2023/12/290.1479.451480.50480.00-0.91,716-0.05%
2023/12/282476.251473.02478.0011,7030.06%
2023/12/2700.001473.00473.50-11,696-0.06%
2023/12/261475.421460.00471.5001,6810.00%
2023/12/250451.5000.00453.0001,6520.00%
2023/12/221456.4500.00451.0011,6630.06%
2023/12/211453.0200.00450.5011,6630.06%
2023/12/200458.380.1455.50454.0001,6660.00%
2023/12/1900.003455.50454.50-31,677-0.18%
2023/12/183453.003463.17456.0001,6890.00%
2023/12/152.1472.083466.67463.00-0.91,685-0.05%
2023/12/142479.2500.00479.0021,6740.12%
2023/12/133477.003477.50481.0001,6490.00%
2023/12/126.8476.384478.13478.502.81,6730.17%
2023/12/111475.001482.08475.0001,6720.00%
2023/12/081.5463.8300.00464.001.51,6340.09%
2023/12/074.1466.021.2470.66462.502.91,6300.18%
2023/12/062474.005473.00476.00-31,629-0.18%
2023/12/057459.075464.50458.0021,6000.12%
2023/12/042474.0000.00467.0021,5910.13%
2023/12/018485.696492.33481.5021,5680.13%
2023/11/307495.786498.75493.5011,5450.07%
2023/11/292491.253500.17504.00-11,515-0.07%
2023/11/285494.808491.81498.00-31,482-0.20%
2023/11/276480.929.1483.41473.50-3.11,449-0.21%
2023/11/248.1492.9013496.00489.00-4.91,450-0.34%
2023/11/225487.6019493.67512.00-141,292-1.08%
2023/11/213470.674470.25466.00-11,181-0.08%
2023/11/204454.136448.75448.00-21,121-0.18%
2023/11/174429.383430.67441.5011,0820.09%
2023/11/152414.502419.25415.5001,0920.00%
2023/11/142413.503414.66415.00-11,131-0.09%
2023/11/134411.251414.00406.0031,1370.26%
2023/11/103412.671415.50414.5021,1350.18%
2023/11/094408.633408.83411.0011,1430.09%
2023/11/0800.001416.50410.50-11,149-0.09%
2023/11/071420.0000.00415.0011,1670.09%
2023/11/061409.503408.33410.00-21,179-0.17%
2023/11/031395.0000.00398.0011,1740.09%
2023/11/021397.001398.50396.5001,1820.00%
2023/10/273393.172395.25392.0011,2120.08%
2023/10/2600.0011.1399.93396.00-11.11,252-0.89%
2023/10/251407.5000.00412.0011,2630.08%
2023/10/242386.251386.00388.5011,2550.08%
2023/10/231390.500.1394.00390.0011,2750.07%
2023/10/201398.002396.25398.50-11,330-0.08%
2023/10/190406.0000.00407.5001,3860.00%
2023/10/171.1416.764419.00411.00-31,395-0.21%
2023/10/162408.501420.50408.0011,3900.07%
2023/10/1300.004.2413.90412.50-4.21,374-0.31%
2023/10/121392.501395.00400.0001,3590.00%
2023/10/111391.0000.00388.0011,3620.07%
2023/10/0300.002408.50402.00-21,415-0.14%
2023/09/2800.004394.00396.00-41,438-0.28%
2023/09/270.1381.231376.50379.50-0.91,455-0.06%
2023/09/253393.6700.00391.5031,4730.20%
2023/09/223395.501396.50395.5021,4790.14%
2023/09/211410.005410.50404.50-41,475-0.27%
2023/09/200.1400.003405.00406.50-2.91,468-0.20%
2023/09/197402.8700.00400.0071,4690.48%
2023/09/183416.8300.00414.0031,4680.20%
2023/09/151426.002437.75422.50-11,477-0.07%
2023/09/142420.264425.25424.50-21,452-0.14%
2023/09/122403.253420.00417.00-11,486-0.07%
2023/09/113403.0100.00400.0031,5470.19%
2023/09/083411.505411.50414.00-21,558-0.13%
2023/09/073419.6700.00417.0031,6070.19%
2023/09/062428.003431.00426.50-11,616-0.06%
2023/09/041428.0000.00427.5011,6440.06%
2023/09/011427.001427.00425.5001,6440.00%
2023/08/312424.751420.00420.0011,6510.06%
2023/08/301430.502433.75427.00-11,649-0.06%
2023/08/292418.251417.50419.0011,6340.06%
2023/08/285426.291436.00422.0041,6220.25%
2023/08/251448.501446.00445.0001,6100.00%
2023/08/232435.502439.50444.5001,6320.00%
2023/08/221438.007434.29442.00-61,649-0.36%
2023/08/213419.171428.00416.0021,6850.12%
2023/08/182431.002431.75416.0001,7050.00%
2023/08/176410.8310412.50419.00-41,749-0.23%
2023/08/151412.4200.00401.5011,8690.05%
2023/08/145406.505403.30412.5001,8810.00%
2023/08/116411.076415.83412.5001,9010.00%
2023/08/102387.761398.00389.5011,8860.05%
2023/08/081428.501423.54422.5001,8740.00%
2023/08/041422.0000.00425.0011,8770.05%
2023/08/022.1431.643426.50426.00-0.91,884-0.05%
2023/08/013455.501449.00449.0021,8770.11%
2023/07/314465.632478.50458.5021,8810.11%
2023/07/283452.3800.00470.0031,8570.16%
2023/07/271454.000.1461.00455.000.91,8680.05%
2023/07/262464.231460.00458.0011,8750.05%
2023/07/258.1491.695486.20478.503.11,8760.16%
2023/07/243481.338480.63484.00-51,838-0.27%
2023/07/2100.001445.50446.00-11,795-0.06%
2023/07/200.1454.0000.00450.000.11,8350.01%
2023/07/191465.0000.00459.5011,8620.05%
2023/07/1800.002465.50455.00-21,890-0.11%
2023/07/174468.7500.00466.0041,9100.21%
2023/07/143475.171477.00477.0021,9100.10%
2023/07/135470.802472.50466.0031,9300.16%
2023/07/124.1467.072469.25462.002.11,9250.11%
2023/07/111472.0000.00471.5011,9260.05%
2023/07/072469.251469.50468.5011,9500.05%
2023/07/061485.4719484.03477.50-181,978-0.91%
2023/07/0516495.695482.50490.00111,9720.56%
2023/07/041472.002478.50478.00-11,969-0.05%
2023/07/0310475.6000.00471.00101,9780.51%
2023/06/301478.502478.50475.50-11,972-0.05%
2023/06/293488.671489.50482.5021,9730.10%
2023/06/282486.0012484.96478.50-101,976-0.51%
2023/06/2712489.922486.00479.50102,0140.50%
2023/06/212504.018505.50505.00-62,193-0.27%
2023/06/209522.8900.00518.0092,2490.40%
2023/06/192531.002529.50531.0002,2900.00%
2023/06/1600.001527.00527.00-12,333-0.04%
2023/06/152532.502528.00531.0002,3120.00%
2023/06/1400.005503.81513.00-52,313-0.22%
2023/06/139506.397505.08509.0022,3480.08%
2023/06/1200.001472.87480.50-12,376-0.04%
2023/06/093469.172467.50463.0012,4400.04%
2023/06/083468.671478.50465.0022,4780.08%
2023/06/071493.001492.00491.0002,4830.00%
2023/06/022497.4500.00491.5022,6270.08%
2023/06/012496.503500.00500.00-12,639-0.04%
2023/05/3100.001508.00501.00-12,679-0.04%
2023/05/300510.009505.00509.00-92,721-0.33%
2023/05/291517.001511.00511.0002,7800.00%
2023/05/261.1498.174500.50501.00-32,823-0.10%
2023/05/253503.005504.00496.00-22,836-0.07%
2023/05/243487.831496.50496.5022,8020.07%
2023/05/238494.3112.1493.62494.00-4.12,806-0.15%
2023/05/2211473.827479.00476.5042,7530.15%
2023/05/1910471.348476.81485.0022,7210.07%
2023/05/182452.251446.50448.5012,6830.04%
2023/05/172439.002433.50446.5002,6880.00%
2023/05/164430.636427.00427.00-22,704-0.07%
2023/05/152424.752419.50419.5002,7590.00%
2023/05/121433.002435.75433.00-12,828-0.04%
2023/05/112438.5100.00435.5022,9800.07%
2023/05/102436.501441.00435.0013,0830.03%
2023/05/091444.501445.00445.0003,1000.00%
2023/05/081.1444.737440.71438.00-5.93,118-0.19%
2023/05/051437.002441.50447.00-13,229-0.03%
2023/05/042438.012436.00434.5003,2620.00%
2023/05/032449.002446.50441.5003,3010.00%
2023/05/021464.001458.50463.0003,3180.00%
2023/04/284453.653454.67453.5013,3540.03%
2023/04/2700.001443.50446.50-13,366-0.03%
2023/04/261443.001441.50441.5003,3920.00%
2023/04/255444.904450.13442.0013,4180.03%
2023/04/243464.8300.00458.0033,4290.09%
2023/04/213480.004478.25477.00-13,520-0.03%
2023/04/201484.0000.00477.5013,5950.03%
2023/04/199503.332.1498.76497.506.93,7190.19%
2023/04/182.1516.912502.00498.000.13,7560.00%
2023/04/171505.0200.00510.0013,8140.03%
2023/04/144497.914502.00501.0003,8330.00%
2023/04/135497.702495.00493.0033,8630.08%
2023/04/122510.006511.33509.00-43,895-0.10%
2023/04/1112509.331506.00510.00113,9270.28%
2023/04/101522.005521.40521.00-43,962-0.10%
2023/04/076514.174518.00514.0023,9930.05%
2023/04/064504.252509.01511.0024,0260.05%
2023/03/312518.003521.00519.00-14,074-0.02%
2023/03/301524.0000.00514.0014,1230.02%
2023/03/293519.004521.75512.00-14,179-0.02%
2023/03/288.1533.978528.75519.000.14,2900.00%
2023/03/2714552.794572.25545.00104,3020.23%
2023/03/2416563.5621563.10560.00-54,306-0.12%
2023/03/2315542.0011543.36546.0044,2760.09%
2023/03/229543.1200.00540.0094,3370.21%
2023/03/218552.503548.33547.0054,3360.12%
2023/03/203564.674562.00561.00-14,369-0.02%
2023/03/176557.338557.50558.00-24,412-0.05%
2023/03/167.1545.057545.86547.000.14,3630.00%
2023/03/154562.2511560.18552.00-74,380-0.16%
2023/03/1410561.608565.00547.0024,3410.05%
2023/03/135561.203.1556.87565.001.94,3260.04%
2023/03/107556.574557.50555.0034,3200.07%
2023/03/099566.6712568.17568.00-34,341-0.07%
2023/03/0810576.608576.50579.0024,3020.05%
2023/03/074575.0015576.93573.00-114,335-0.25%
2023/03/064570.000.1570.00566.003.94,3670.09%
2023/03/0310.1565.3216563.63564.00-5.94,470-0.13%
2023/03/029562.679562.44564.0004,5390.00%
2023/03/019.1555.4412556.17565.00-2.94,557-0.06%
2023/02/246537.333548.67538.0034,5830.07%
2023/02/232535.504534.75541.00-24,613-0.04%
2023/02/226521.003517.00517.0034,7700.06%
2023/02/215538.804543.25538.0014,8520.02%
2023/02/203545.674561.00543.00-14,907-0.02%
2023/02/177555.861557.00553.0064,9700.12%
2023/02/163568.675564.00568.00-25,071-0.04%
2023/02/156557.173555.67553.0035,1000.06%
2023/02/143568.335572.40560.00-25,201-0.04%
2023/02/1310575.405585.00566.0055,2170.10%
2023/02/107578.4311584.18582.00-45,251-0.08%
2023/02/0912595.3312.1591.38597.00-0.15,2840.00%
2023/02/0812570.8311573.55571.0015,2560.02%
2023/02/074544.755549.80550.00-15,222-0.02%
2023/02/066542.172542.50538.0045,2400.08%
2023/02/037567.7112562.92556.00-55,277-0.09%
2023/02/026549.1714549.57549.00-85,271-0.15%
2023/02/0110543.5010548.60540.0005,4000.00%
2023/01/317523.297524.86525.0005,4940.00%
2023/01/303549.0013551.15539.00-105,581-0.18%
2023/01/175522.805528.40535.0005,6030.00%
2023/01/163.1524.484525.75528.00-0.95,654-0.02%
2023/01/131520.001517.00517.0005,7060.00%
2023/01/123518.005518.20516.00-25,748-0.03%
2023/01/1118519.393516.67513.00155,8090.26%
2023/01/1020547.8512548.50549.0085,7740.14%
2023/01/0912541.7529537.00552.00-175,748-0.30%
2023/01/068491.639496.17502.00-15,734-0.02%
2023/01/0520505.7011509.91487.0095,8350.15%
2023/01/0410520.904521.00518.0065,8880.10%
2023/01/033520.0012519.92522.00-95,933-0.15%
2022/12/303502.006502.00497.50-35,963-0.05%
2022/12/291478.002492.25493.50-16,004-0.02%
2022/12/288484.943483.17483.0056,0870.08%
2022/12/274486.634497.13503.0006,0720.00%
2022/12/264479.384480.38481.0006,0970.00%
2022/12/237493.008497.06494.50-16,201-0.02%
2022/12/228517.007509.14503.0016,2890.02%
2022/12/217514.865517.39515.0026,3680.03%
2022/12/2023535.0420533.00511.0036,4220.05%
2022/12/1911529.9112533.25542.00-16,365-0.02%
2022/12/165519.406525.67530.00-16,437-0.02%
2022/12/1523540.3916540.88538.0076,4460.11%
2022/12/1415539.2749537.16544.00-346,370-0.53%
2022/12/137519.719516.44510.00-26,304-0.03%
2022/12/1222518.236514.50510.00166,3020.25%
2022/12/097527.7110533.20536.00-36,315-0.05%
2022/12/081512.001515.00518.0006,3580.00%
2022/12/079517.785516.60510.0046,4510.06%
2022/12/063534.333534.00529.0006,5160.00%
2022/12/0517538.7112536.58530.0056,5560.08%
2022/12/029530.115533.00537.0046,6060.06%
2022/12/0110537.608535.38531.0026,6980.03%
2022/11/305530.003533.00529.0026,7790.03%
2022/11/298530.009533.66527.00-16,966-0.01%
2022/11/287543.0011547.73537.00-47,051-0.06%
2022/11/2529555.727550.14538.00227,0980.31%
2022/11/2418561.9438.1558.56581.00-20.17,073-0.28%
2022/11/233540.002540.00539.0017,0580.01%
2022/11/2230533.6721531.90527.0097,1230.13%
2022/11/2131565.1322567.59552.0097,2190.12%
2022/11/1837547.8138.1554.66562.00-1.17,268-0.01%
2022/11/1753528.8750534.40532.0037,1160.04%
2022/11/1623522.2623523.65523.0007,0250.00%
2022/11/1521515.9521520.28520.0006,9800.00%
2022/11/1435504.5634.1508.95520.000.96,9470.01%
2022/11/1114478.7932487.33489.50-186,913-0.26%
2022/11/1013431.1512434.38445.0016,9260.01%
2022/11/096417.7524422.17422.50-186,851-0.26%
2022/11/0840421.2022425.57411.50186,9300.26%
2022/11/0716416.6913419.35415.0036,9210.04%
2022/11/0417399.8826400.25406.50-96,847-0.13%
2022/11/039384.728385.88387.0016,7340.01%
2022/11/027378.437379.86381.0006,6900.00%
2022/11/018372.948376.19380.0006,7170.00%
2022/10/3116373.3134376.00373.00-186,735-0.27%
2022/10/2845366.9925367.48358.00206,6290.30%
2022/10/278348.1326347.77361.50-186,457-0.28%
2022/10/2625319.4425321.32335.0006,3150.00%
2022/10/258330.008333.75335.0006,1870.00%
2022/10/2426341.3314340.61333.50126,1310.20%
2022/10/2110330.7020328.72319.50-106,052-0.17%
2022/10/202336.7520337.43337.50-185,961-0.30%
2022/10/1920346.5018343.47339.0025,8760.03%
2022/10/1820353.306349.42350.00145,7520.24%
2022/10/1719351.4219351.45356.0005,6670.00%
2022/10/148370.508369.38370.0005,5970.00%
2022/10/1312354.6711356.05352.0015,4990.02%
2022/10/127348.4319347.76344.00-125,359-0.22%
2022/10/1125.1378.531372.00371.5024.15,2570.46%
2022/10/0710406.9010408.25412.5005,1770.00%
2022/10/063410.3311409.73420.00-85,102-0.16%
2022/10/0515407.4013406.12402.0025,0070.04%
2022/10/0411395.4524395.42394.00-134,884-0.27%
2022/10/039388.114390.50385.0054,8230.10%
2022/09/3028.1391.7722391.98394.5064,7600.13%
2022/09/297413.7918413.28402.00-114,602-0.24%
2022/09/2818400.503398.67394.50154,4450.34%
2022/09/275410.1035416.40423.00-304,314-0.70%
2022/09/2611398.645397.00392.5064,1980.14%
2022/09/2334414.8410417.95406.50244,1450.58%
2022/09/223416.678421.06425.00-54,023-0.12%
2022/09/215416.303418.33416.0023,9620.05%
2022/09/203420.332418.25423.5013,9230.03%
2022/09/193414.505411.50407.50-23,870-0.05%
2022/09/165.1424.2813425.69419.50-7.93,831-0.21%
2022/09/1519416.478419.56416.50113,7440.29%
2022/09/144405.655.1408.41425.50-1.13,655-0.03%
2022/09/136412.3337.1412.27404.50-31.13,544-0.88%
2022/09/1217.2397.9712400.58400.005.23,4110.15%
2022/09/0812398.469398.94400.5033,3320.09%
2022/09/0713390.9213393.54388.5003,2230.00%
2022/09/0617394.687392.71390.50103,0930.32%
2022/09/0520409.7812.2407.66403.007.82,9700.26%
2022/09/024.2401.8623384.00408.00-18.82,753-0.68%
2022/09/0129374.027374.14371.00222,5930.85%
2022/08/314382.257383.50380.00-32,468-0.12%
2022/08/3013376.6211.3373.42371.501.82,3680.07%
2022/08/295.1367.207.1368.10375.00-2.12,265-0.09%
2022/08/269.2367.4712.4372.49363.00-3.22,129-0.15%
2022/08/2510341.405341.10356.0051,9370.26%
2022/08/2423.2313.2744.9320.38324.00-21.71,797-1.21%
2022/08/234307.259308.56308.50-51,739-0.29%
2022/08/2210312.350.1315.00311.009.91,7110.58%
2022/08/1925322.9610322.90318.00151,6720.90%
2022/08/1811320.0511323.36325.0001,6080.00%
2022/08/1710316.055.1311.95324.004.91,5200.32%
2022/08/163307.674.1310.51308.50-1.11,454-0.08%
2022/08/159308.394303.63311.0051,4080.35%
2022/08/1214.2280.888.1283.41293.506.11,3210.46%
2022/08/114263.007261.43267.00-31,245-0.24%
2022/08/101249.001250.50250.5001,2160.00%
2022/08/091256.001249.00256.0001,2240.00%
2022/08/083265.503262.00261.5001,2060.00%
2022/08/054260.383264.50257.5011,1510.09%
2022/08/0400.000.2262.00262.00-0.21,092-0.02%
2022/08/0300.001243.50238.50-11,085-0.09%
2022/08/023240.674237.25239.00-11,092-0.09%
2022/08/011261.502259.01253.00-11,088-0.09%
2022/07/294267.302265.75264.5021,0860.19%
2022/07/281267.501264.00256.5001,0870.00%
2022/07/2700.001255.00264.00-11,098-0.09%
2022/07/222270.252270.50267.0001,1380.00%
2022/07/211264.003267.83270.00-21,143-0.17%
2022/07/201264.001262.00263.5001,1360.00%
2022/07/192251.502244.50243.5001,1060.00%
2022/07/189260.611260.50253.0081,1000.73%
2022/07/1400.003230.83239.50-31,052-0.29%
2022/07/133236.839238.17238.00-61,043-0.57%
2022/07/122232.002230.00225.0001,0360.00%
2022/07/082250.003249.00248.00-11,035-0.10%
2022/07/072240.751237.00245.0011,0290.10%
2022/07/061232.501232.50231.5001,0290.00%
2022/07/0100.001250.50237.00-11,016-0.10%
2022/06/272277.751277.00277.0011,0040.10%
2022/06/243268.334266.13265.50-1993-0.10%
2022/06/231260.502264.75257.50-1987-0.10%
2022/06/221.1255.331255.50253.500.19640.01%
2022/06/211274.501273.50277.0009500.00%
2022/06/200.1277.7700.00269.500.19400.01%
2022/06/1600.001317.00296.00-1932-0.11%
2022/06/142298.0000.00301.5029440.21%
2022/06/132304.7500.00300.5029440.21%
2022/06/100322.0000.00322.5009500.00%
2022/06/071331.001329.00328.5009590.00%
2022/06/061334.001335.50333.5009620.00%
2022/06/013353.173352.00349.0009740.00%
2022/05/315344.4000.00343.0059570.52%
2022/05/302336.252336.75339.5009610.00%
2022/05/271327.001327.00327.0009640.00%
2022/05/263324.503318.67318.5009700.00%
2022/05/2500.003322.50324.00-3979-0.31%
2022/05/241329.504318.00317.00-3986-0.30%
2022/05/234338.251339.50334.0039750.31%
2022/05/2013352.9610348.40343.0039740.31%
2022/05/194335.754.2338.76346.00-0.2925-0.02%
2022/05/1816344.0611337.09338.5059140.55%
2022/05/177337.147340.89343.5009030.00%
2022/05/168335.139.1327.01323.50-1.1891-0.12%
2022/05/134336.384.2329.40322.50-0.2878-0.02%
2022/05/1211336.3211334.73326.5008700.00%
2022/05/112323.753326.50329.00-1848-0.12%
2022/05/104320.633330.17331.5018560.12%
2022/05/093318.833317.33317.0008620.00%
2022/05/062324.004.1323.94330.00-2.1874-0.24%
2022/05/0510339.2512338.67337.00-2888-0.22%
2022/05/046.2322.103320.67326.003.29030.35%
2022/05/037307.433309.00308.5049390.43%
2022/04/293299.673296.00297.0009590.00%
2022/04/272.1295.003296.00299.50-0.9953-0.09%
2022/04/261.3317.0800.00308.501.39490.14%
2022/04/252.1323.623329.50333.00-0.9953-0.09%
2022/04/2200.000.1362.50350.00-0.1958-0.01%
2022/04/210.1369.5000.00371.500.19800.01%
2022/04/181364.001355.00363.0001,0930.00%
2022/04/151367.001366.00366.5001,1020.00%
2022/04/131376.5000.00381.0011,1390.09%
2022/04/122.1380.452377.00374.000.11,1360.01%
2022/04/111385.5000.00383.0011,1320.09%
2022/04/081402.501395.00395.0001,1300.00%
2022/03/291402.501400.00402.0001,1870.00%
2022/03/282399.502395.50402.0001,1910.00%
2022/03/2100.000.1412.50407.50-0.11,251-0.01%
2022/03/182405.7500.00412.0021,2740.16%
2022/03/171.1396.361397.50407.500.11,2880.01%
2022/03/143.1392.293390.83393.000.11,2930.01%
2022/03/111387.001392.50396.0001,3040.00%
2022/03/091394.501386.00385.0001,3310.00%
2022/03/081.2386.091385.50384.000.21,3500.02%
2022/03/074397.254394.38390.0001,3830.00%
2022/03/042421.252424.00416.0001,4030.00%
2022/03/031438.501.1431.76426.00-0.11,4340.00%
2022/03/021430.001432.00433.5001,4510.00%
2022/03/011.1431.761427.00428.000.11,4870.00%
2022/02/253416.173414.00415.0001,4900.00%
2022/02/242.1406.162408.50402.000.11,5020.00%
2022/02/231426.002424.25420.00-11,503-0.07%
2022/02/221423.5000.00416.0011,5450.06%
2022/02/182431.502427.00434.5001,6690.00%
2022/02/170.1438.551433.50433.00-11,722-0.06%
2022/02/161440.001442.00438.5001,7510.00%
2022/02/152432.251427.50425.0011,7620.06%
2022/02/142426.254427.13422.00-21,773-0.11%
2022/02/111443.001447.00448.0001,7790.00%
2022/02/101444.001447.50445.0001,8100.00%
2022/02/092446.502443.75448.0001,8080.00%
2022/02/085430.003435.50436.5021,7990.11%
2022/02/071417.502407.75414.00-11,797-0.06%
2022/01/2610411.359411.56415.0011,8010.06%
2022/01/2517414.0621418.38401.00-41,802-0.22%
2022/01/2416416.786414.00430.00101,7800.56%
2022/01/214435.634431.25420.5001,8290.00%
2022/01/201429.501432.00440.5001,8820.00%
2022/01/182448.251444.00445.0011,9130.05%
2022/01/173428.004432.25442.00-11,929-0.05%
2022/01/144414.465411.10423.00-11,975-0.05%
2022/01/132.1425.8600.00428.502.12,0240.10%
2022/01/120437.0000.00420.5002,0240.00%
2022/01/114462.754448.50448.0002,0020.00%
2022/01/072471.001477.00465.0012,1070.05%
2022/01/061493.502496.00496.00-12,134-0.05%
2022/01/051525.0000.00515.0012,1590.05%
2022/01/0300.001528.00527.00-12,245-0.04%
2021/12/301534.001538.00536.0002,2660.00%
2021/12/291540.001544.00544.0002,2880.00%
2021/12/286543.505550.00535.0012,3080.04%
2021/12/2700.001540.00545.00-12,333-0.04%
2021/12/2400.002542.98535.00-22,346-0.09%
2021/12/233537.003538.67533.0002,3550.00%
2021/12/220.1530.001527.00523.00-0.92,374-0.04%
2021/12/211530.0000.00532.0012,3860.04%
2021/12/200.1525.0000.00514.000.12,3950.00%
2021/12/176522.674520.50524.0022,4050.08%
2021/12/164531.255530.00530.00-12,427-0.04%
2021/12/152522.001524.00521.0012,4150.04%
2021/12/143504.001510.00498.0022,4080.08%
2021/12/131513.0200.00505.0012,3970.04%
2021/12/103534.003523.00535.0002,3860.00%
2021/12/094529.241526.00524.0032,4040.13%
2021/12/081542.0000.00540.0012,4000.04%
2021/12/071556.002567.00546.00-12,409-0.04%
2021/12/065562.201568.00560.0042,4350.16%
2021/12/034576.006574.17566.00-22,434-0.08%
2021/12/025567.803573.67561.0022,4280.08%
2021/12/016576.1711573.45582.00-52,427-0.21%
2021/11/302562.0000.00553.0022,4270.08%
2021/11/292531.501532.00537.0012,4000.04%
2021/11/261556.001560.00544.0002,3800.00%
2021/11/253568.371563.00567.0022,3580.09%
2021/11/233589.671581.00577.0022,3060.09%
2021/11/221605.004608.00603.00-32,292-0.13%
2021/11/194612.509609.78615.00-52,291-0.22%
2021/11/1811623.098617.78609.0032,2490.13%
2021/11/173594.678585.25583.00-52,178-0.23%
2021/11/169570.114578.00585.0052,1390.23%
2021/11/156571.502.1575.63580.003.92,0930.19%
2021/11/124535.503531.00528.0012,0840.05%
2021/11/113525.674519.75515.00-12,073-0.05%
2021/11/101512.005511.80515.00-42,073-0.19%
2021/11/096535.173530.67522.0032,0640.15%
2021/11/084518.253516.67513.0012,0300.05%
2021/11/041524.002513.50515.00-12,023-0.05%
2021/11/031514.001498.00511.0002,0160.00%
2021/11/021505.002506.50505.00-11,995-0.05%
2021/11/016520.006522.17521.0001,9600.00%
2021/10/293515.325509.60504.00-21,929-0.10%
2021/10/286530.837540.08552.00-11,859-0.06%
2021/10/272492.503497.00502.00-11,791-0.06%
2021/10/263498.834502.00498.00-11,786-0.06%
2021/10/254493.502493.50490.0021,7780.11%
2021/10/225493.005497.80500.0001,7800.00%
2021/10/216483.177481.44480.00-11,767-0.06%
2021/10/202457.003452.33455.00-11,718-0.06%
2021/10/192444.503449.67456.50-11,729-0.06%
2021/10/183441.173439.50444.0001,7440.00%
2021/10/153447.503456.33442.5001,7120.00%
2021/10/131409.001418.00407.0001,5760.00%
2021/10/121416.0000.00428.5011,6060.06%
2021/10/084423.501404.00425.0031,6050.19%
2021/10/072382.252375.50386.5001,5720.00%
2021/10/062366.502354.75351.5001,5850.00%
2021/10/054372.883371.67370.5011,5850.06%
2021/10/041384.002382.00375.50-11,566-0.06%
2021/10/011404.001400.00407.5001,5340.00%
2021/09/303385.503392.00398.0001,5100.00%
2021/09/292391.711392.50383.5011,4860.07%
2021/09/281415.501408.50415.5001,4660.00%
2021/09/241445.501448.00438.0001,4400.00%
2021/09/232441.752449.75448.0001,4310.00%
2021/09/172464.002464.50464.5001,4120.00%
2021/09/162469.501471.50465.0011,4110.07%
2021/09/142476.003475.33473.00-11,430-0.07%
2021/09/101462.502462.50457.50-11,449-0.07%
2021/09/093457.3200.00450.5031,4630.21%
2021/09/071519.0000.00503.0011,5270.07%
2021/09/061520.002507.50508.00-11,564-0.06%
2021/09/034508.382510.50518.0021,5830.13%
2021/09/012511.002504.00505.0001,5570.00%
2021/08/2600.001501.00505.00-11,570-0.06%
2021/08/251485.001492.00502.0001,5810.00%
2021/08/241475.001473.00472.0001,5910.00%
2021/08/233491.502479.75484.0011,6220.06%
2021/08/172472.502479.75460.0001,7360.00%
2021/08/161486.001481.00483.0001,7590.00%
2021/08/121521.001514.00514.0001,7890.00%
2021/08/0400.001572.00572.00-12,019-0.05%
2021/08/032597.003593.00590.00-12,047-0.05%
2021/08/023588.334584.25588.00-12,078-0.05%
2021/07/302578.002582.50572.0002,1050.00%
2021/07/294577.252.1585.73590.0022,1260.09%
2021/07/283557.674569.25560.00-12,140-0.05%
2021/07/273611.673584.00595.0002,1380.00%
2021/07/2600.001.1627.00627.00-1.12,131-0.05%
2021/07/231570.003571.00570.00-22,183-0.09%
2021/07/224552.004564.50558.0002,1760.00%
2021/07/212540.001555.00532.0012,1630.05%
2021/07/2000.005534.20528.00-52,168-0.23%
2021/07/192567.002551.50547.0002,1970.00%
2021/07/165568.805557.20557.0002,2120.00%
2021/07/155539.604554.25555.0012,1620.05%
2021/07/135534.205513.40508.0002,1940.00%
2021/07/122520.001523.00527.0012,1960.05%
2021/07/061522.001508.00500.0002,3230.00%
2021/07/053525.331518.00517.0022,3670.08%
2021/07/022510.502514.00508.0002,3750.00%
2021/07/0100.001503.00497.00-12,397-0.04%
2021/06/291513.002506.50497.00-12,527-0.04%
2021/06/282509.501512.00509.0012,5550.04%
2021/06/251515.001501.00497.0002,5580.00%
2021/06/242500.752507.00507.0002,5610.00%
2021/06/234515.504.2511.28512.00-0.22,569-0.01%
2021/06/222520.002495.25496.0002,5600.00%
2021/06/211.1555.958550.25534.00-72,523-0.28%
2021/06/183557.003546.00541.0002,5020.00%
2021/06/174554.004541.50551.0002,4730.00%
2021/06/152530.501.1542.94545.000.92,3860.04%
2021/06/115476.2011493.54496.00-62,357-0.26%
2021/06/103472.002452.50452.0012,3610.04%
2021/06/091452.004458.25448.00-32,379-0.13%
2021/06/041451.001456.00449.0002,5790.00%
2021/06/013452.833449.17445.0002,7830.00%
2021/05/312456.752449.00456.0002,8520.00%
2021/05/283449.674439.63438.00-12,935-0.03%
2021/05/272436.002445.75446.5003,0250.00%
2021/05/264441.633430.83440.0013,0420.03%
2021/05/253412.001418.50420.0023,0940.06%
2021/05/241391.0000.00399.0013,1850.03%
2021/05/2100.001376.00376.00-13,238-0.03%
2021/05/201376.501382.00375.0003,3240.00%
2021/05/197371.025370.60376.0023,3810.06%
2021/05/186364.505353.70369.0013,4660.03%
2021/05/173344.836342.75335.50-33,541-0.08%
2021/05/144372.883371.00364.0013,5810.03%
2021/05/133371.332373.00366.0013,6370.03%
2021/05/1211357.5512351.33362.00-13,839-0.03%
2021/05/112361.751373.00354.0013,9200.03%
2021/05/101428.5000.00393.0013,9950.03%
2021/05/071387.993397.50415.50-24,056-0.05%
2021/05/063388.333384.17380.0004,1500.00%
2021/05/055.1398.613.1395.95385.0024,2220.05%
2021/05/043413.312.1412.62405.000.94,3240.02%
2021/05/032.1450.740449.50449.502.14,4650.05%
2021/04/296505.178509.13499.00-24,597-0.04%
2021/04/2800.001489.50479.00-14,575-0.02%
2021/04/271497.501495.50490.0004,6520.00%
2021/04/263490.672497.25479.5014,6570.02%
2021/04/231489.501487.00485.0004,6750.00%
2021/04/222514.431507.00494.5014,7270.02%
2021/04/211.1506.511496.00505.000.14,7470.00%
2021/04/204506.382504.00513.0024,8370.04%
2021/04/192.1497.387492.43490.00-4.94,866-0.10%
2021/04/164.1536.673546.67531.001.14,8840.02%
2021/04/155538.403.2530.69553.001.84,9830.04%
2021/04/142519.501530.00530.0015,1230.02%
2021/04/134558.002562.50549.0025,2530.04%
2021/04/123542.652547.00551.0015,2890.02%
2021/04/095.1581.733593.00585.002.15,3730.04%
2021/04/080619.001618.00618.00-15,531-0.02%
2021/04/072.1607.1000.00610.002.15,6110.04%
2021/04/064.1615.836614.00617.00-1.95,641-0.03%
2021/04/015617.204605.55607.0015,6800.02%
2021/03/312574.002570.00578.0005,7050.00%
2021/03/301597.911596.00588.0005,6870.00%
2021/03/2900.001580.00566.00-15,713-0.02%
2021/03/262554.5000.00580.0025,7620.03%
2021/03/241509.0000.00507.0015,9180.02%
2021/03/2300.000496.00494.0005,9980.00%
2021/03/191507.003505.00507.00-26,150-0.03%
2021/03/182508.005509.20515.00-36,243-0.05%
2021/03/172498.503.3492.00499.00-1.36,357-0.02%
2021/03/1610482.3514484.07481.00-46,426-0.06%
2021/03/1510482.356482.00477.0046,3840.06%
2021/03/124481.384482.75482.5006,3560.00%
2021/03/1114472.0716467.69477.00-26,297-0.03%
2021/03/101450.502460.00458.00-16,199-0.02%
2021/03/091451.001459.00451.0006,1570.00%
2021/03/0813.1468.6016468.34452.50-36,090-0.05%
2021/03/058458.448.1455.14465.0006,0060.00%
2021/03/048464.316454.83451.0025,9300.03%
2021/03/038468.946464.75480.0025,8370.03%
2021/03/027504.5710506.40457.00-35,747-0.05%
2021/02/268492.759489.67495.00-15,662-0.02%
2021/02/2513499.6512497.88495.0015,6620.02%
2021/02/2419.1497.8717.2489.40480.001.95,5760.03%
2021/02/2318.2476.1322475.41479.00-3.85,658-0.07%
2021/02/2219468.5821465.55474.00-25,774-0.03%
2021/02/1911.1444.418441.69441.003.15,8330.05%
2021/02/1819.1439.1719.1437.81447.0005,9210.00%
2021/02/1714414.9314.3412.09412.00-0.35,911-0.01%
2021/02/059413.569.4408.80406.00-0.45,894-0.01%
2021/02/046409.757411.14402.50-15,840-0.02%
2021/02/0317431.3516425.03419.0015,7640.02%
2021/02/0212404.9612412.92426.5005,5450.00%
2021/02/0116397.6610400.75388.0065,4210.11%
2021/01/2912406.0414.1406.58396.00-2.15,370-0.04%
2021/01/2817.1409.7021409.86398.00-3.95,280-0.07%
2021/01/2716399.9110398.20412.0065,1620.12%
2021/01/2616410.0022404.70382.00-65,069-0.12%
2021/01/2517413.7626408.93410.00-94,929-0.18%
2021/01/2222377.4517381.15393.0054,7530.11%
2021/01/2117350.3015351.47357.5024,5900.04%
2021/01/207352.7910349.45340.00-34,543-0.07%
2021/01/194344.3800.00341.0044,4620.09%
2021/01/158.1368.195364.10351.003.14,4170.07%
2021/01/144364.507.2365.71369.00-3.24,348-0.07%
2021/01/139374.7811.3369.74363.50-2.34,311-0.05%
2021/01/126358.257.5361.28359.00-1.54,208-0.04%
2021/01/118369.138366.88366.0004,1630.00%
2021/01/0818372.3310366.70360.0084,1510.19%
2021/01/078361.2512363.00374.50-44,160-0.10%
2021/01/0621361.8817354.38340.5044,0130.10%
2021/01/059347.7211348.41364.50-23,931-0.05%
2021/01/0411348.459345.44352.5023,8930.05%
2020/12/3118333.0315332.77334.0033,8660.08%
2020/12/3011300.4116307.00312.00-53,713-0.13%
2020/12/299288.788289.26284.0013,7470.03%
2020/12/2810291.799289.00285.0013,7330.03%
2020/12/258281.817287.14293.5013,6570.03%
2020/12/2400.001269.00267.00-13,578-0.03%
2020/12/237273.9313273.12273.50-63,593-0.17%
2020/12/226280.2510283.05269.50-43,659-0.11%
2020/12/216278.9212277.88282.00-63,702-0.16%
2020/12/1816284.258281.50281.0083,7950.21%
2020/12/174256.3811256.23274.50-73,674-0.19%
2020/12/167266.577265.93264.0003,6170.00%
2020/12/156260.255266.20258.0013,5840.03%
2020/12/1415294.509316.50284.0063,5350.17%
2020/12/119310.0010309.35315.50-13,564-0.03%
2020/12/106299.2511298.64287.00-53,530-0.14%
2020/12/085302.3000.00305.0053,4490.14%
2020/12/0700.002.2261.45279.00-2.23,445-0.06%
2020/12/043277.973286.50274.0003,4330.00%
2020/12/0300.001302.50304.00-13,422-0.03%
2020/12/021300.002298.00300.50-13,426-0.03%
2020/12/012307.004305.50315.00-23,423-0.06%
2020/11/303303.3300.00312.0033,4200.09%
2020/11/2700.000283.50284.0003,4110.00%
2020/11/2613271.8121281.76286.00-83,405-0.23%
2020/11/251289.812296.00284.50-13,378-0.03%
2020/11/245301.101301.00316.0043,3410.12%
2020/11/233278.003266.67287.5003,2840.00%
2020/11/2025259.7033.7258.20261.50-8.73,262-0.27%
2020/11/1916231.8425235.02240.50-93,046-0.30%
2020/11/1816210.3415.1212.65219.0012,8570.03%
2020/11/1722196.9520200.53199.5022,7050.07%
2020/11/169179.395182.10188.0042,5650.16%
2020/11/135169.801173.00171.0042,4620.16%
2020/11/121169.002164.25163.00-12,413-0.04%
2020/11/111163.502165.25166.00-12,389-0.04%
2020/11/105162.209161.33160.50-42,372-0.17%
2020/11/095164.309.1163.56164.00-4.12,354-0.17%
2020/11/0614160.8226159.94161.00-122,327-0.52%
2020/11/052155.751155.00156.0012,2770.04%
2020/11/044153.2510151.15152.50-62,275-0.26%
2020/11/031159.001156.00155.5002,2730.00%
2020/11/023151.339151.33151.00-62,276-0.26%
2020/10/302153.7500.00151.5022,3430.09%
2020/10/294153.504152.00155.0002,3680.00%
2020/10/2817154.1500.00152.50172,3590.72%
2020/10/271152.003155.33157.50-22,355-0.08%
2020/10/264158.752157.00153.5022,3530.08%
2020/10/232162.25101161.97161.00-992,341-4.23% 大賣/
2020/10/222159.5010163.10163.50-82,357-0.34%
2020/10/215164.604163.13163.0012,3520.04%
2020/10/201161.001165.00165.0002,3710.00%
2020/10/193163.5000.00163.0032,3890.13%
2020/10/1610168.608164.00161.0022,4140.08%
2020/10/1512173.5810173.30173.0022,3770.08%
2020/10/149168.0611166.50166.50-22,242-0.09%
2020/10/1315167.2315168.13168.0002,2450.00%
2020/10/1242165.4617164.68163.00252,1761.15%
2020/10/0850165.7010165.90165.00402,1791.84%
2020/10/0716163.6311163.91164.0052,1030.24%
2020/10/0611162.8219162.29163.00-82,091-0.38%
2020/10/052153.254153.63154.50-21,987-0.10%
2020/09/302150.002149.50149.5001,9730.00%
2020/09/299148.784147.63144.5052,0130.25%
2020/09/2831148.023148.67147.50282,0581.36%
2020/09/257154.07184144.83148.00-1772,103-8.42% 大賣/鉅額交易
2020/09/2445.6157.128155.75158.5037.62,1341.76%
2020/09/2310157.3022156.66155.50-122,255-0.53%
2020/09/227148.647148.43146.5002,1920.00%
2020/09/216152.753153.50153.0032,1910.14%
2020/09/18182155.666152.58156.501762,2097.96% 大買/鉅額交易
2020/09/171149.501152.00152.5002,3160.00%
2020/09/169145.0010146.95151.00-12,413-0.04%
2020/09/159146.1718146.69143.50-92,347-0.38%
2020/09/141136.007135.00137.50-62,255-0.27%
2020/09/111125.002125.00125.00-12,236-0.04%
2020/09/072129.751128.00124.0012,2550.04%
2020/09/041128.001131.50131.5002,2680.00%
2020/08/2800.001131.00131.00-12,360-0.04%
2020/08/2600.000.1132.50132.50-0.12,418-0.01%
2020/08/255130.101132.00130.0042,4540.16%
2020/08/247129.432.1128.59131.004.92,4600.20%
2020/08/2100.001124.50125.50-12,478-0.04%
2020/08/201129.0000.00118.5012,4740.04%
2020/08/193134.5000.00130.5032,5210.12%
2020/08/183138.832136.75137.0012,5130.04%
2020/08/132144.0000.00141.0022,5590.08%
2020/08/121142.001144.00144.0002,6480.00%
2020/08/112142.005141.90143.00-32,663-0.11%
2020/08/104146.503144.00144.0012,6600.04%
2020/08/072149.7500.00148.0022,6500.08%
2020/08/066153.833153.50151.5032,6400.11%
2020/08/0515155.6313157.08156.5022,6200.08%
2020/08/044147.258148.19151.50-42,551-0.16%
2020/08/031144.003144.67143.50-22,522-0.08%
2020/07/312144.752144.50145.0002,5340.00%
2020/07/306144.5800.00147.0062,5290.24%
2020/07/292139.756140.83142.50-42,519-0.16%
2020/07/281138.502142.00138.00-12,517-0.04%
2020/07/272139.7500.00139.5022,5200.08%
2020/07/243147.508148.31143.50-52,526-0.20%
2020/07/237147.003147.00147.0042,4870.16%
2020/07/228150.819.7151.62151.00-1.72,461-0.07%
2020/07/212145.751147.00146.0012,4100.04%
2020/07/202141.009138.22138.50-72,387-0.29%
2020/07/171145.502.1143.05142.50-1.12,376-0.05%
2020/07/163145.005144.90144.50-22,339-0.09%
2020/07/158146.064146.50142.0042,3070.17%
2020/07/145.2152.565156.00146.500.22,2750.01%
2020/07/1310152.253151.00151.5072,2390.31%
2020/07/102.1163.713161.00158.00-0.92,195-0.04%
2020/07/093167.838165.00164.00-52,164-0.23%
2020/07/089167.3920164.70163.00-112,128-0.52%
2020/07/0718.3162.496162.58161.0012.32,0660.60%
2020/07/067169.2112169.79169.50-51,994-0.25%
2020/07/0317166.0316166.53167.5011,9170.05%
2020/07/0231156.0522157.20159.0091,7840.50%
2020/07/0130143.8729147.78148.5011,5540.06%
2020/06/302133.5000.00135.0021,4720.14%
2020/06/292135.007134.93132.50-51,449-0.34%
2020/06/247137.937138.00139.5001,4030.00%
2020/06/2310134.807134.43134.0031,2740.24%
2020/06/229125.7810125.75130.00-11,125-0.09%
2020/06/192122.504123.50121.50-21,061-0.19%
2020/06/181119.5000.00121.0011,0600.09%
2020/06/172120.7500.00119.5021,0610.19%
2020/06/162122.0000.00122.0021,0650.19%
2020/06/151122.001122.50119.5001,0780.00%
2020/06/122118.001120.50121.0011,0780.09%
2020/06/114123.502123.50122.0021,0750.19%
2020/06/102127.255127.50127.00-31,065-0.28%
2020/06/0900.001130.00128.00-11,076-0.09%
2020/06/083133.505131.00130.00-21,087-0.18%
2020/06/051128.002129.00129.00-11,033-0.10%
2020/06/043127.175127.50127.00-21,035-0.19%
2020/06/031130.505130.20129.50-41,022-0.39%
2020/06/026130.175128.10127.5019910.10%
2020/06/011127.0012128.00130.50-11960-1.15%
2020/05/291124.501124.00123.5009200.00%
2020/05/2800.002128.25123.50-2914-0.22%
2020/05/275126.804126.88126.5018860.11%
2020/05/2612128.504130.50128.5088770.91%
2020/05/253120.0000.00120.0038050.37%
2020/05/223116.502118.25116.0018010.12%
2020/05/212120.504120.63120.00-2786-0.25%
2020/05/2012120.175120.80120.0077560.93%
2020/05/197115.647116.21116.0007110.00%
2020/05/182106.252109.00111.5006170.00%
2020/05/1200.001108.00106.00-1620-0.16%
2020/05/072108.752108.50107.5006220.00%
2020/05/0600.005104.00106.00-5622-0.80%
2020/05/0400.000.2106.00106.00-0.2645-0.02%
2020/04/302108.005107.70106.00-3677-0.44%
2020/04/29798.24799.80104.5006690.00%
2020/04/2800.00295.4095.40-2661-0.30%
2020/04/27394.83395.5794.7006770.00%
2020/04/24293.5500.0093.3026880.29%
2020/04/21392.4700.0090.1037400.40%
2020/04/20293.80294.0094.0007450.00%
2020/04/1700.00293.9093.90-2750-0.27%
2020/04/15293.4000.0093.0027560.26%
2020/04/14291.00391.7392.40-1759-0.13%
2020/04/13090.0000.0089.0007650.00%
2020/04/0800.00190.6092.00-1799-0.13%
2020/04/07188.7000.0090.0018250.12%
2020/04/0600.00183.0084.90-1823-0.12%
2020/04/01183.3000.0083.8018430.12%
2020/03/3100.00182.6082.40-1865-0.12%
2020/03/30183.20280.1581.80-1868-0.12%
2020/03/27283.75482.1081.80-2866-0.23%
2020/03/251182.18680.3280.8058770.57%
2020/03/24178.20177.7077.0008790.00%
2020/03/23171.50174.5074.5009070.00%
2020/03/20270.50371.8372.70-1935-0.11%
2020/03/1900.00268.4066.10-2938-0.21%
2020/03/18378.10277.5073.4019700.10%
2020/03/17177.40171.4077.2001,0240.00%
2020/03/16184.0000.0077.0011,0180.10%
2020/03/13283.85185.4085.4011,0170.10%
2020/03/12395.57197.5092.3021,0310.19%
2020/03/111105.501104.00102.5001,0430.00%
2020/03/10294.352100.25100.5001,0420.00%
2020/03/0600.001106.00105.50-11,178-0.08%
2020/03/031109.0000.00107.0011,1750.09%
2020/02/261114.003115.00113.00-21,148-0.17%
2020/02/253112.5000.00114.0031,1390.26%
2020/02/211116.5000.00116.5011,1280.09%
2020/02/191117.0000.00117.0011,1270.09%
2020/02/183118.832118.00116.5011,1270.09%
2020/02/1300.001119.50119.50-11,112-0.09%
2020/02/124118.501118.50118.5031,1200.27%
2020/02/110117.5000.00117.5001,1200.00%
2020/02/101115.501116.00115.0001,1410.00%
2020/02/071122.001121.50117.5001,1400.00%
2020/02/052118.2500.00118.0021,1180.18%
2020/02/041120.0000.00120.0011,1020.09%
2020/02/0300.001112.00117.00-11,075-0.09%
2020/01/301122.503121.83120.50-21,102-0.18%
2020/01/201136.002134.25133.50-11,102-0.09%
2020/01/1700.001133.50135.00-11,159-0.09%
2020/01/165134.706.2134.07134.00-1.21,144-0.10%
2020/01/081126.0000.00125.5011,1380.09%
2020/01/031136.501131.50129.0001,2050.00%
2020/01/0200.004132.50133.50-41,181-0.34%
2019/12/312136.502135.00132.0001,1970.00%
2019/12/3000.001131.00132.00-11,195-0.08%
2019/12/272132.752132.50132.0001,1890.00%
2019/12/262132.001131.50131.0011,1700.09%
2019/12/251128.001129.50129.5001,1510.00%
2019/12/231129.0000.00128.5011,1500.09%
2019/12/181136.002135.00131.00-11,134-0.09%
2019/12/1700.001132.50132.50-11,099-0.09%
2019/12/161128.5000.00128.5011,0700.09%
2019/12/132130.502129.75127.0001,0640.00%
2019/12/122130.753130.83132.00-11,024-0.10%
2019/12/111126.001127.50127.0009970.00%
2019/12/101127.001128.00127.0009940.00%
2019/12/094128.503128.83127.5019990.10%
2019/12/062127.5000.00127.5029790.20%
2019/12/044127.505127.10124.00-1943-0.11%
2019/12/036124.836125.00127.5008590.00%
2019/11/271117.5000.00118.0018530.12%
2019/11/2200.002116.00115.50-2956-0.21%
2019/11/2100.002115.00116.00-2966-0.21%
2019/11/191116.0000.00115.5019840.10%
2019/11/131113.5000.00117.0011,0130.10%
2019/11/1200.003116.00116.00-31,023-0.29%
2019/11/111114.5000.00114.5011,0350.10%
2019/10/311126.504129.00126.00-31,078-0.28%
2019/10/301130.0000.00129.5011,0820.09%
2019/10/296133.257130.64129.50-11,080-0.09%
2019/10/2800.0011127.23129.00-111,053-1.04%
2019/10/2518129.3911129.91127.0071,0510.67%
2019/10/2400.001123.50125.00-11,015-0.10%
2019/10/221125.502125.25125.50-11,119-0.09%
2019/10/2100.001125.50125.00-11,134-0.09%
2019/10/185128.004125.88126.0011,1780.08%
2019/10/172126.005126.70126.50-31,185-0.25%
2019/10/163125.173125.50124.0001,2130.00%
2019/10/158126.946126.00125.5021,2100.17%
2019/10/147124.5000.00126.0071,1820.59%
2019/10/0900.003116.67118.50-31,155-0.26%
2019/10/081120.001120.00120.0001,1590.00%
2019/10/075124.402125.00122.0031,1950.25%
2019/10/046120.085120.60121.5011,2290.08%
2019/09/271117.0000.00115.5011,2440.08%
2019/09/2500.002116.75116.50-21,284-0.16%
2019/09/201119.5000.00118.0011,3620.07%
2019/09/1900.001118.50119.00-11,393-0.07%
2019/09/181118.501118.50118.0001,4070.00%
2019/09/171117.001116.50117.0001,4060.00%
2019/09/162116.0000.00116.0021,4040.14%
2019/09/101120.0000.00120.5011,3900.07%
2019/09/0900.001125.00125.00-11,383-0.07%
2019/09/061125.502125.00125.00-11,384-0.07%
2019/09/051127.0000.00127.0011,3950.07%
2019/08/301129.001129.00126.0001,4130.00%
2019/08/292131.001132.00128.0011,4000.07%
2019/08/2800.002126.75124.50-21,360-0.15%
2019/08/273127.674127.88126.50-11,366-0.07%
2019/08/2600.002122.00122.00-21,343-0.15%
2019/08/222126.001124.00123.5011,3480.07%
2019/08/201120.0000.00121.0011,3730.07%
2019/08/192121.0000.00121.5021,4500.14%
2019/08/161118.501120.00118.5001,5020.00%
2019/08/1500.001115.50116.50-11,502-0.07%
2019/08/142120.751122.00119.0011,4980.07%
2019/08/1211125.952.1125.00123.5091,4950.60%
2019/08/081122.504123.50124.00-31,492-0.20%
2019/08/072122.0000.00120.0021,5010.13%
2019/08/061125.0000.00122.0011,4950.07%
2019/08/0500.001126.50122.50-11,482-0.07%
2019/08/026127.924127.75127.5021,4840.13%
2019/08/011130.501131.00131.0001,4740.00%
2019/07/301137.0000.00131.5011,4600.07%
2019/07/291138.501137.50136.0001,4420.00%
2019/07/254148.134146.38140.0001,4180.00%
2019/07/2400.003138.83140.50-31,319-0.23%
2019/07/2300.001140.00138.00-11,312-0.08%
2019/07/192133.002133.75134.5001,2540.00%
2019/07/181136.5000.00134.0011,2470.08%
2019/07/1100.002131.50127.50-21,276-0.16%
2019/07/102130.004131.25130.00-21,241-0.16%
2019/07/0900.001121.00123.00-11,217-0.08%
2019/07/0800.002123.00120.50-21,216-0.16%
2019/07/041118.501119.50118.5001,2420.00%
2019/07/031118.0000.00117.0011,2520.08%
2019/07/0200.002119.50122.00-21,243-0.16%
2019/07/013119.6700.00120.0031,2470.24%
2019/06/281121.001121.00121.0001,2420.00%
2019/06/274119.885119.50119.00-11,242-0.08%
2019/06/261117.501115.50116.0001,2030.00%
2019/06/2100.001114.50114.00-11,263-0.08%
2019/06/192112.5000.00112.0021,3010.15%
2019/06/1700.000.2111.00111.00-0.21,460-0.01%
2019/06/1200.000108.50108.5001,5080.00%
2019/06/111111.001109.50108.5001,5210.00%
2019/06/1000.001105.00106.00-11,485-0.07%
2019/05/301104.002104.50104.00-11,492-0.07%
2019/05/248113.009111.83108.00-11,501-0.07%
2019/05/235110.904111.75113.0011,4190.07%
2019/05/222105.5000.00103.0021,3630.15%
2019/05/201103.504101.00100.50-31,406-0.21%
2019/05/1700.001100.00100.50-11,408-0.07%
2019/05/1600.001103.00101.00-11,408-0.07%
2019/05/151109.002106.75106.00-11,400-0.07%
2019/05/091113.001112.50112.0001,4440.00%
2019/05/071118.001118.50118.0001,5150.00%
2019/05/061117.001115.50115.5001,5460.00%
2019/05/0300.001119.00121.50-11,576-0.06%
2019/04/291115.002111.25111.50-11,759-0.06%
2019/04/222123.751122.00120.5012,1460.05%
2019/04/191121.5000.00120.5012,1270.05%
2019/04/1800.001118.00117.00-12,096-0.05%
2019/04/163117.333115.83116.0002,0740.00%
2019/04/153117.171116.50115.0022,0710.10%
2019/04/092120.5000.00118.0021,9830.10%
2019/04/031121.001121.00121.0001,9530.00%
2019/04/022120.251118.50120.5011,9340.05%
2019/04/011121.001119.50118.0001,9120.00%
2019/03/275126.305125.40120.5001,8730.00%
2019/03/261119.5000.00119.5011,8000.06%
2019/03/222117.504121.75121.00-21,761-0.11%
2019/03/213122.004121.50122.00-11,721-0.06%
2019/03/205115.106116.92118.50-11,631-0.06%
2019/03/191109.0000.00108.0011,5570.06%
2019/03/152111.501108.50106.5011,5450.06%
2019/03/1400.001107.00107.00-11,505-0.07%
2019/03/132105.502104.50104.5001,4930.00%
2019/03/0800.002100.75102.00-21,493-0.13%
2019/03/061106.5000.00106.5011,5130.07%
2019/03/051106.0000.00105.5011,5010.07%
2019/02/273105.331105.00105.0021,5080.13%
2019/02/266109.004108.75104.5021,5020.13%
2019/02/221104.5000.00103.5011,4480.07%
2019/02/212104.0000.00103.5021,4460.14%
2019/02/203107.502104.50104.5011,4380.07%
2019/02/195107.804107.00105.5011,4290.07%
2019/02/1800.001106.00103.00-11,380-0.07%
2019/02/151104.0000.00106.0011,3650.07%
2019/02/1400.003104.00103.50-31,358-0.22%
2019/02/134107.504106.00104.5001,3630.00%
2019/02/122106.0012105.08105.50-101,341-0.75%
2019/02/112102.252102.25102.0001,3070.00%
2019/01/3000.001101.50100.00-11,287-0.08%
2019/01/292103.751102.00101.0011,2780.08%
2019/01/252101.756101.83100.50-41,219-0.33%
2019/01/245101.505100.4299.6001,1850.00%
2019/01/2317102.167101.0798.20101,1530.87%
2019/01/222499.9424100.58101.5001,0700.00%
2019/01/21295.70194.2095.0011,0000.10%
2019/01/18496.10296.5096.5029840.20%
2019/01/1710100.827100.4995.9039340.32%
2019/01/1613109.1513108.27106.5008680.00%
2019/01/1510102.3013103.08108.00-3776-0.39%
2019/01/14793.93995.2098.20-2690-0.29%
2019/01/11388.60388.5389.3005970.00%
2019/01/10182.00181.0081.2005760.00%
2019/01/09382.13381.3780.6005740.00%
2019/01/03180.70181.2079.0005770.00%
2019/01/02181.30181.1081.3005740.00%
2018/12/26178.30278.2076.50-1572-0.17%
2018/12/22175.5000.0076.0015810.17%
2018/12/1900.00176.6079.00-1563-0.18%
2018/12/13181.40280.8581.00-1553-0.18%
2018/12/12381.93381.7082.3005510.00%
2018/12/10680.25580.0877.0015460.18%
2018/12/07477.05576.2678.00-1535-0.19%
2018/12/06173.1000.0073.8015360.19%
2018/12/05180.4000.0080.5015400.19%
2018/12/04183.40183.3081.8005500.00%
2018/11/30483.55683.6279.00-2538-0.37%
2018/11/29278.05176.7079.6014990.20%
2018/11/28175.00275.7575.80-1488-0.20%
2018/11/27172.1000.0071.6014770.21%
2018/11/2200.00170.8069.40-1460-0.22%
2018/11/21171.2000.0071.9014540.22%
2018/11/2000.00171.0071.20-1450-0.22%
2018/11/16269.50169.7069.0014480.22%
2018/11/1300.00163.9067.00-1444-0.23%
2018/11/12368.1000.0066.7034460.67%
2018/11/06269.4000.0067.6024590.44%
2018/11/02372.03670.3272.00-3479-0.63%
2018/11/01167.00166.0066.7004830.00%
2018/10/31262.0000.0064.3024800.42%
2018/10/29261.8000.0060.0024920.41%
2018/10/24273.40274.1573.0004590.00%
2018/10/1800.00180.8080.00-1465-0.21%
2018/10/1600.00383.9783.20-3463-0.65%
2018/10/150.283.0000.0082.500.24630.03%
2018/10/11182.70782.7183.00-6459-1.31%
2018/10/0900.00291.7091.70-2453-0.44%
2018/10/08193.00191.8092.0004530.00%
2018/10/05396.1300.0092.0034540.66%
2018/10/04299.05298.8098.7004680.00%
2018/10/039102.220.1101.00101.0094781.87%
2018/10/02499.38499.3099.3004630.00%
2018/10/012101.5000.0099.9024640.43%
2018/09/2800.00296.1097.00-2467-0.43%
2018/09/21297.1000.0096.9024930.41%
2018/09/1800.00194.5094.40-1500-0.20%
2018/09/1400.00198.8098.40-1509-0.20%
2018/09/13196.0000.0096.0015060.20%
2018/09/12197.9000.0095.0015030.20%
2018/09/11199.90199.2098.8005010.00%
2018/09/071115.0000.00114.0014770.21%
2018/08/2900.001120.00122.00-1524-0.19%
2018/08/201118.0000.00122.0015520.18%
2018/08/162120.7500.00120.0025470.37%
2018/08/1500.001128.50128.00-1533-0.19%
2018/08/132131.7500.00129.0025410.37%
2018/08/102135.756134.58132.00-4539-0.74%
2018/08/0900.001145.00141.00-1527-0.19%
2018/08/087148.004147.25144.0035160.58%
2018/08/062142.752143.75143.0005180.00%
2018/08/032135.501139.50140.0015410.18%
2018/08/0200.001129.50130.00-1539-0.19%
2018/08/0100.002133.50132.50-2539-0.37%
2018/07/302138.753135.33133.50-1540-0.19%
2018/07/271136.501137.50137.5005370.00%
2018/07/265135.301136.00133.0045310.75%
2018/07/251130.5000.00129.5015230.19%
2018/07/2000.002129.50127.50-2540-0.37%
2018/07/192132.002129.75130.0005480.00%
2018/07/161132.0000.00131.5015840.17%
2018/07/123133.173131.33133.0006270.00%
2018/07/113128.332130.00130.0016380.16%
2018/07/101118.0000.00118.5016740.15%
2018/07/0600.001116.00118.00-1702-0.14%
2018/07/051125.0000.00119.5017180.14%
2018/07/041122.001122.50122.5007130.00%
2018/06/294126.002126.00126.0027670.26%
2018/06/2600.001119.00120.00-1833-0.12%
2018/06/2500.002128.50128.50-2948-0.21%
2018/06/211132.501132.00132.5001,1730.00%
2018/06/151137.501137.00138.0001,4340.00%
2018/06/144138.884137.88136.0001,4360.00%
2018/06/131136.001134.50134.5001,4330.00%
2018/06/1200.001138.50134.50-11,434-0.07%
2018/06/111137.5000.00136.5011,4360.07%
2018/06/083147.333146.17144.0001,4280.00%
2018/06/072139.251142.50142.0011,4120.07%
2018/06/062138.0000.00136.5021,4110.14%
2018/06/051140.501136.50136.0001,4160.00%
2018/06/0100.001132.00135.00-11,485-0.07%
2018/05/311134.502132.75131.50-11,503-0.07%
2018/05/302134.7500.00134.0021,5150.13%
2018/05/2900.001136.50133.00-11,515-0.07%
2018/05/282144.752142.50139.5001,5030.00%
2018/05/241141.0000.00138.5011,4940.07%
2018/05/2300.002141.00139.00-21,496-0.13%
2018/05/224142.502139.75139.5021,4930.13%
2018/05/211137.502135.75136.00-11,486-0.07%
2018/05/181136.501135.00134.5001,4930.00%
2018/05/1500.001135.00132.50-11,505-0.07%
2018/05/142131.252130.75132.0001,5100.00%
2018/05/112141.753147.67138.50-11,495-0.07%
2018/05/103142.002145.00146.5011,4510.07%
2018/05/0900.001134.50133.50-11,442-0.07%
2018/05/041137.5000.00135.5011,4630.07%
2018/05/031136.001139.00134.5001,5280.00%
2018/05/021141.501145.00141.0001,5300.00%
2018/04/302147.501145.00146.0011,5310.07%
2018/04/272145.002143.50143.5001,5340.00%
2018/04/261141.0000.00138.0011,5280.07%
2018/04/252149.501148.00148.5011,5170.07%
2018/04/241144.003140.33149.00-21,511-0.13%
2018/04/232157.001159.00151.5011,4920.07%
2018/04/202157.2500.00157.0021,4850.13%
2018/04/192164.005162.80158.00-31,479-0.20%
2018/04/184165.632166.75162.0021,4540.14%
2018/04/171166.502166.25162.00-11,447-0.07%
2018/04/162171.002180.75171.0001,4180.00%
2018/04/121179.5000.00185.5011,3670.07%
2018/04/1100.001169.50176.50-11,359-0.07%
2018/04/101183.0000.00178.0011,3490.07%
2018/04/0900.003178.00178.50-31,345-0.22%
2018/04/0300.004183.50182.50-41,345-0.30%
2018/04/0200.002190.50190.50-21,340-0.15%
2018/03/316187.0000.00192.5061,3640.44%
2018/03/3000.005174.70175.00-51,345-0.37%
2018/03/2900.001171.50175.00-11,339-0.07%
2018/03/284175.004174.88173.0001,3490.00%
2018/03/277165.798166.81169.50-11,264-0.08%
2018/03/2664167.1668165.42168.50-41,194-0.33%
2018/03/238156.882158.00161.5061,0540.57%
2018/03/2210146.156144.83147.0049410.42%
2018/03/212130.754134.50137.50-2840-0.24%
2018/03/2000.003124.83125.00-3800-0.37%
2018/03/1600.001124.50123.00-1791-0.13%
2018/03/152125.501122.50126.0017870.13%
2018/03/141124.002122.00121.50-1784-0.13%
2018/03/131123.001122.00123.0007840.00%
2018/03/121123.0000.00119.0017780.13%
2018/03/083127.002126.25126.0017710.13%
2018/03/075130.303127.33126.0027580.26%
2018/03/051117.001116.00114.0006990.00%
2018/03/021106.501104.00106.5006890.00%
2018/03/0100.001103.50103.00-1709-0.14%
2018/02/2700.005105.00103.50-5730-0.68%
2018/02/2600.002105.00105.50-2738-0.27%
2018/02/12395.00394.8795.0007310.00%
2018/02/09398.7700.0098.2037230.41%
2018/02/0700.003110.67107.50-3719-0.42%
2018/02/067112.711115.00107.5067140.84%
2018/02/051119.5000.00119.0017000.14%
2018/02/021123.5000.00123.5016980.14%
2018/02/011125.0000.00125.0017010.14%
2018/01/311125.502126.50125.00-1697-0.14%
2018/01/303130.672128.50128.0016920.14%
2018/01/2900.001129.50128.00-1681-0.15%
2018/01/265137.705136.50132.0006690.00%
2018/01/251128.001128.00129.0006010.00%
2018/01/241123.0000.00123.0015900.17%
2018/01/232126.752125.25121.5005850.00%
2018/01/223125.333119.17124.0005760.00%
2018/01/183118.0000.00120.0035690.53%
2018/01/121116.0000.00117.0015880.17%
2018/01/101122.5000.00122.0015830.17%
2018/01/0500.001133.50129.00-1573-0.17%
2018/01/044132.253133.00131.0015640.18%
2018/01/0300.002129.50129.50-2557-0.36%
2018/01/0200.001128.50128.50-1546-0.18%
晶心科強攻AI四大應用 今年營運拚轉盈Anue鉅亨-8天前
晶心科頒年度最佳合作夥伴 模型模擬業者Imperas獲獎Anue鉅亨-2024/01/23
晶心科 相關文章
晶心科 相關影音