LJzVLIwCNtU https://histock.tw/talk/live.aspx?name=gtalk&id=1269 20240328 紫殺

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

美時

(1795)
可現股當沖
  • 股價
    306.0
  • 漲跌
    ▼4.0
  • 漲幅
    -1.29%
  • 成交量
    9,905
  • 產業
    上市 生技醫療類股
  • 596人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
美時 (1795)籌碼相關-華南永昌-板橋 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。

華南永昌-板橋 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
2024/03/273313.177308.00310.00-46,315-0.06%
2024/03/261294.5000.00293.0015,9850.02%
2024/03/252299.003.1298.68294.50-1.15,987-0.02%
2024/03/2200.003.1282.44288.50-3.15,788-0.05%
2024/03/200.1276.501278.00276.50-0.95,825-0.02%
2024/03/131265.0000.00266.5015,9390.02%
2024/03/112271.7500.00273.5026,0700.03%
2024/03/083275.8300.00275.0036,2460.05%
2024/03/075286.0000.00284.0056,3860.08%
2024/03/061289.5000.00289.0016,5810.02%
2024/03/055294.503296.83294.5026,5820.03%
2024/03/043290.833290.00291.5006,5500.00%
2024/02/271298.006299.75296.00-56,802-0.07%
2024/02/2613279.3827287.48293.50-146,616-0.21%
2024/02/233272.0000.00272.0036,4750.05%
2024/02/227276.866274.92273.0016,5230.02%
2024/02/211281.0013278.81276.50-126,639-0.18%
2024/02/203275.002276.50275.5016,6860.01%
2024/02/192279.006280.33275.00-46,836-0.06%
2024/02/161275.000.1274.50277.000.96,9910.01%
2024/02/158272.1900.00273.0087,0300.11%
2024/02/0500.001274.50275.50-17,047-0.01%
2024/02/023276.1600.00274.5037,2210.04%
2024/02/013285.007.1284.07282.00-4.17,231-0.06%
2024/01/3100.006279.00279.50-67,211-0.08%
2024/01/304274.5000.00271.0047,2700.06%
2024/01/291274.5000.00277.0017,2430.01%
2024/01/252279.5000.00274.5027,3750.03%
2024/01/2410279.400278.50278.00107,4710.13%
2024/01/237.3277.461273.14276.506.27,5560.08%
2024/01/225283.391284.50282.5047,5860.05%
2024/01/1910286.0000.00288.50107,8130.13%
2024/01/181287.0000.00288.5017,9230.01%
2024/01/177294.146288.66288.5018,0520.01%
2024/01/161.1296.236300.75303.00-4.98,078-0.06%
2024/01/159293.7218.1297.06296.50-9.17,934-0.11%
2024/01/1200.000.1284.50282.50-0.17,7150.00%
2024/01/113283.832286.00281.5017,7460.01%
2024/01/102288.001286.50290.0017,6530.01%
2024/01/0900.002285.25288.00-27,613-0.03%
2024/01/0800.004.1285.04284.50-4.17,572-0.05%
2024/01/0500.004.1281.08285.00-4.17,456-0.06%
2024/01/0400.0010273.00272.00-107,277-0.14%
2024/01/032277.504277.13270.50-27,252-0.03%
2024/01/021276.009275.78275.50-87,146-0.11%
2023/12/291272.001270.50272.0007,0860.00%
2023/12/2600.001262.50264.00-16,955-0.01%
2023/12/252258.761258.00260.0016,9550.01%
2023/12/226268.5000.00267.0066,8930.09%
2023/12/210269.0000.00268.5006,8900.00%
2023/12/203276.004276.88273.50-16,861-0.01%
2023/12/193270.832274.50273.5016,7790.01%
2023/12/181279.501272.50272.5006,8150.00%
2023/12/152272.007274.29274.00-56,831-0.07%
2023/12/1400.002267.50268.50-26,792-0.03%
2023/12/133271.832267.75264.5016,7640.01%
2023/12/121275.001274.00274.0006,7070.00%
2023/12/1100.003274.00274.50-36,653-0.05%
2023/12/081274.501272.00272.0006,6150.00%
2023/12/072276.003276.17274.00-16,627-0.02%
2023/12/057273.794274.38272.0036,4870.05%
2023/12/049276.0611277.95277.00-26,286-0.03%
2023/12/012267.258269.56267.50-66,085-0.10%
2023/11/3000.001260.50258.50-15,839-0.02%
2023/11/291260.501259.50261.0005,8050.00%
2023/11/281.2257.5800.00258.001.25,7530.02%
2023/11/279258.7220260.23257.00-115,706-0.19%
2023/11/240.2251.0000.00250.000.25,4660.00%
2023/11/215250.2000.00248.0055,3280.09%
2023/11/205257.986260.83251.50-15,321-0.02%
2023/11/171250.1120254.73254.00-195,218-0.36%
2023/11/163253.6715255.33253.00-125,168-0.23%
2023/11/1516247.8858249.92252.00-425,061-0.83%
2023/11/141235.501237.50238.5004,9290.00%
2023/11/133235.3321235.52233.00-184,992-0.36%
2023/11/107240.645240.60240.5025,2290.04%
2023/11/091244.501236.00236.0005,2200.00%
2023/11/081246.0000.00242.0015,4330.02%
2023/11/071250.001250.00243.5005,5840.00%
2023/11/032249.752248.25244.5005,8280.00%
2023/11/025246.902247.25248.5035,8010.05%
2023/11/013251.672253.00251.0015,7570.02%
2023/10/311249.002.1254.93252.00-1.15,689-0.02%
2023/10/302255.001252.50252.0015,7300.02%
2023/10/271250.5015254.37254.00-145,619-0.25%
2023/10/263241.331242.00236.0025,3590.04%
2023/10/256238.002241.50240.0045,2720.08%
2023/10/245228.9012228.42230.00-75,133-0.14%
2023/10/233213.501216.00215.0025,1290.04%
2023/10/191214.501219.50218.0005,4170.00%
2023/10/181210.5000.00210.5015,5660.02%
2023/10/1700.006217.50217.00-65,735-0.10%
2023/10/162224.0000.00220.5025,9180.03%
2023/10/1100.002236.50232.00-26,183-0.03%
2023/10/052237.0000.00235.0026,4490.03%
2023/10/041233.501232.00232.5006,5340.00%
2023/09/282238.002240.50238.5006,8250.00%
2023/09/271237.001236.50237.0006,9990.00%
2023/09/221231.0000.00234.0017,6960.01%
2023/09/211230.502232.00233.50-17,937-0.01%
2023/09/2000.001243.00237.50-18,128-0.01%
2023/09/191251.504250.00249.50-38,256-0.04%
2023/09/151243.5000.00246.5018,3850.01%
2023/09/141246.0000.00246.5018,4140.01%
2023/09/125245.001237.00240.0048,5950.05%
2023/09/071247.501248.01247.5008,7660.00%
2023/09/061249.0000.00250.0018,8200.01%
2023/09/0511250.911250.50250.00108,8600.11%
2023/09/045255.0000.00256.0058,9160.06%
2023/08/311254.001253.50253.5009,0230.00%
2023/08/301256.500256.75257.0019,2020.01%
2023/08/2800.000.3247.50247.50-0.39,2620.00%
2023/08/2500.001249.50248.00-19,287-0.01%
2023/08/234250.0000.00249.5049,3040.04%
2023/08/224256.7500.00255.0049,4250.04%
2023/08/2100.003260.33260.00-39,482-0.03%
2023/08/182.1258.162256.00254.000.19,5900.00%
2023/08/1720260.0500.00259.50209,7090.21%
2023/08/1618270.288270.56268.00109,7450.10%
2023/08/154.1260.607.1261.75263.50-310,042-0.03%
2023/08/147.1252.292251.63250.005.110,3980.05%
2023/08/1119281.163277.67269.001610,4930.15%
2023/08/1013288.4610285.50286.00310,3560.03%
2023/08/096287.504291.50292.00210,2870.02%
2023/08/022290.001.3300.00285.500.710,8400.01%
2023/08/011293.0000.00293.00110,8080.01%
2023/07/313286.0000.00286.50310,8380.03%
2023/07/2800.001287.00286.00-111,103-0.01%
2023/07/272294.0000.00291.50211,1550.02%
2023/07/267296.2100.00291.00711,3270.06%
2023/07/251303.502295.75301.00-111,201-0.01%
2023/07/2415301.2320302.80302.00-511,079-0.05%
2023/07/212.1293.485.1294.96291.00-310,941-0.03%
2023/07/204294.754.1289.26287.00-0.110,8680.00%
2023/07/194290.888.3292.82292.00-4.310,780-0.04%
2023/07/1814286.188284.13283.00610,7180.06%
2023/07/1711.4284.172286.75288.509.410,9070.09%
2023/07/145278.203275.67277.50210,9370.02%
2023/07/134288.004285.88280.00010,8460.00%
2023/07/125291.406290.25290.00-110,748-0.01%
2023/07/114284.001286.50283.00310,6280.03%
2023/07/101285.971285.01285.00010,6380.00%
2023/07/076.1288.3700.00284.506.110,6010.06%
2023/07/065.2294.953292.50290.002.210,5500.02%
2023/07/0522299.484304.38294.501810,5080.17%
2023/07/048.1299.512302.00297.006.110,6840.06%
2023/07/0325.1300.803300.00299.0022.110,8150.20%
2023/06/3014333.009.2341.37325.504.810,5530.05%
2023/06/298.2337.2310.3341.18338.50-2.110,581-0.02%
2023/06/2810.4332.3322.1335.89333.50-11.710,466-0.11%
2023/06/2714322.4636324.67329.00-2210,336-0.21%
2023/06/264308.504311.75311.50010,2100.00%
2023/06/2125312.305310.20308.002010,2620.19%
2023/06/2015324.1312328.88320.00310,1860.03%
2023/06/199323.1700.00324.00910,1760.09%
2023/06/1624325.6710326.40323.001410,1800.14%
2023/06/152320.5034325.65330.00-3210,090-0.32%
2023/06/1412315.926318.01314.00610,0050.06%
2023/06/131314.502311.75311.50-110,016-0.01%
2023/06/124316.133321.00314.00110,1060.01%
2023/06/093314.333317.33319.00010,1550.00%
2023/06/081319.001316.00311.00010,1930.00%
2023/06/071317.501321.00322.00010,2910.00%
2023/06/064317.8800.00315.50410,2900.04%
2023/06/057327.931337.00315.50610,4430.06%
2023/06/023321.001.2320.39320.501.910,3540.02%
2023/06/0110.1323.5700.00320.0010.110,3950.10%
2023/05/312.1330.670.1334.00327.00210,4100.02%
2023/05/308329.941329.50328.50710,4380.07%
2023/05/263.1328.483328.33327.000.110,5010.00%
2023/05/253335.003331.33331.00010,4350.00%
2023/05/2413331.353333.33334.501010,5970.09%
2023/05/236330.8316.2337.98342.00-10.210,554-0.10%
2023/05/2210.2333.032334.00332.008.210,6230.08%
2023/05/193341.3312346.17343.50-910,942-0.08%
2023/05/183328.0015324.93339.00-1210,548-0.11%
2023/05/1713289.884.1296.14308.508.910,1670.09%
2023/05/1600.002279.50280.50-210,044-0.02%
2023/05/155.1285.175276.50275.500.110,5050.00%
2023/05/128293.758290.50289.00010,5600.00%
2023/05/118293.758290.50283.50010,6080.00%
2023/05/093284.001281.50279.00211,2020.02%
2023/05/082282.504283.38287.00-211,495-0.02%
2023/05/051280.5000.00281.50111,5770.01%
2023/05/0413279.7312282.25279.00111,5850.01%
2023/05/0300.002272.75272.50-211,322-0.02%
2023/05/025268.506274.33278.00-111,293-0.01%
2023/04/281259.5000.00259.50111,1630.01%
2023/04/2700.002249.00257.00-211,317-0.02%
2023/04/2400.001256.03260.50-111,571-0.01%
2023/04/214258.252256.00250.00211,7030.02%
2023/04/202267.2510274.35265.00-811,657-0.07%
2023/04/1900.001260.00269.00-111,532-0.01%
2023/04/181261.501263.00265.50011,4830.00%
2023/04/132271.502268.50267.00011,8200.00%
2023/04/122269.251267.50267.50112,0000.01%
2023/04/112269.2500.00265.50212,2630.02%
2023/04/074274.7511275.95273.00-712,493-0.06%
2023/04/067265.9310.4267.07269.50-3.412,364-0.03%
2023/03/3110.4252.244252.13251.006.412,2230.05%
2023/03/306258.503257.00257.50312,3420.02%
2023/03/292256.002258.00258.00012,2790.00%
2023/03/282.1253.242245.50246.000.112,2970.00%
2023/03/2700.001255.00252.00-112,263-0.01%
2023/03/240.1252.5000.00252.500.112,4060.00%
2023/03/230.1245.251245.00244.00-0.912,539-0.01%
2023/03/221244.501244.00243.50012,5260.00%
2023/03/2100.001249.50243.50-112,477-0.01%
2023/03/202.1248.071249.00248.501.112,4120.01%
2023/03/163245.675248.30245.50-212,333-0.02%
2023/03/1513252.8510256.35254.50312,2300.02%
2023/03/1300.004251.13250.00-412,117-0.03%
2023/03/106260.672263.25255.00412,0410.03%
2023/03/091271.5000.00270.00111,8960.01%
2023/03/084280.753276.67271.50111,8780.01%
2023/03/072279.0000.00277.50211,7020.02%
2023/03/0600.001285.00285.00-112,145-0.01%
2023/03/032280.0000.00278.50213,1110.02%
2023/03/021286.502283.75283.50-113,927-0.01%
2023/02/241277.0000.00281.00115,3110.01%
2023/02/230.2283.501284.99285.00-0.815,679-0.01%
2023/02/224288.882279.25276.50216,3510.01%
2023/02/211284.501284.50287.00016,5170.00%
2023/02/208291.068289.38284.50016,8690.00%
2023/02/178.1294.4112292.25294.50-3.916,801-0.02%
2023/02/164279.252281.50284.00216,7130.01%
2023/02/151271.501273.00272.50017,0360.00%
2023/02/140270.001268.50267.50-117,159-0.01%
2023/02/136284.674286.13277.50216,9330.01%
2023/02/108280.639279.89277.50-116,509-0.01%
2023/02/0910276.703275.50276.00716,2980.04%
2023/02/084281.636.2282.47284.00-2.216,106-0.01%
2023/02/0716.4279.6314279.82281.002.415,8990.02%
2023/02/069.1262.7011262.36273.50-1.915,267-0.01%
2023/02/034253.504252.75249.00014,9870.00%
2023/02/022244.004.7245.72247.00-2.714,905-0.02%
2023/02/011238.002239.25237.50-114,915-0.01%
2023/01/311.2238.001238.01238.000.115,0270.00%
2023/01/3000.001248.00237.50-115,090-0.01%
2023/01/175244.701.2243.93243.503.815,1390.03%
2023/01/168239.639.2236.94244.00-1.215,033-0.01%
2023/01/133.1229.612228.00230.001.114,9720.01%
2023/01/121.6233.013231.00230.50-1.415,079-0.01%
2023/01/116.1247.766248.08240.500.115,0220.00%
2023/01/103.1245.962243.50244.001.115,0270.01%
2023/01/092252.250.4252.29249.001.615,1900.01%
2023/01/061.1241.881243.00240.500.115,4120.00%
2023/01/0500.000245.50239.50015,7640.00%
2023/01/041243.5000.00243.50116,0170.01%
2022/12/304246.754246.88246.00016,4330.00%
2022/12/2900.001250.00250.00-116,415-0.01%
2022/12/283238.673237.67238.50016,4300.00%
2022/12/2700.001232.00237.50-116,705-0.01%
2022/12/261239.931239.50240.50016,7190.00%
2022/12/2300.008230.00232.00-816,719-0.05%
2022/12/225228.605227.60231.50016,8900.00%
2022/12/212.1230.814233.13228.50-1.916,922-0.01%
2022/12/203229.002227.50225.50117,1860.01%
2022/12/192236.251236.50237.00117,3080.01%
2022/12/162243.002240.25234.50017,5390.00%
2022/12/1510.1244.461.1249.73241.00917,7890.05%
2022/12/149254.781251.50255.00817,8950.04%
2022/12/131.2252.6200.00251.501.218,2540.01%
2022/12/091248.002253.50254.00-118,682-0.01%
2022/12/080243.0000.00240.50019,0020.00%
2022/12/0700.000238.50244.00019,3740.00%
2022/12/064252.131255.00249.50319,5960.02%
2022/12/051254.501257.50269.50019,9190.00%
2022/12/0200.001248.00245.50-120,0450.00%
2022/12/011243.064248.25246.50-320,315-0.01%
2022/11/301237.5000.00244.00120,7950.00%
2022/11/291242.504239.13233.50-321,046-0.01%
2022/11/287243.006244.25246.50121,2760.00%
2022/11/2521245.5524246.94245.50-320,880-0.01%
2022/11/246223.338227.63239.00-220,189-0.01%
2022/11/231208.0024210.15217.50-2319,465-0.12%
2022/11/226191.336192.09198.00018,7950.00%
2022/11/211188.502190.75192.00-118,766-0.01%
2022/11/185182.0010183.70187.00-518,572-0.03%
2022/11/179174.288175.13174.00118,1310.01%
2022/11/1610171.908173.63170.00218,0630.01%
2022/11/152169.2600.00169.00218,1020.01%
2022/11/148170.812167.75171.00618,6520.03%
2022/11/1100.0028.5170.53171.50-28.518,760-0.15%
2022/11/105162.102162.00156.00319,1330.02%
2022/11/091161.502162.25162.50-119,230-0.01%
2022/11/082161.483162.67159.50-119,261-0.01%
2022/11/042.1159.450158.00159.002.119,2780.01%
2022/11/0300.002161.25163.00-219,264-0.01%
2022/11/011156.512158.00158.50-119,181-0.01%
2022/10/311154.002155.75154.50-119,107-0.01%
2022/10/282149.503150.33151.00-119,040-0.01%
2022/10/271146.006146.50149.50-518,960-0.03%
2022/10/261144.001143.00143.00018,8820.00%
2022/10/256143.006144.25143.00018,7600.00%
2022/10/241151.002151.25147.50-118,673-0.01%
2022/10/213148.8300.00146.50318,6720.02%
2022/10/208149.199151.06155.00-118,703-0.01%
2022/10/180.1152.482154.00153.00-1.919,182-0.01%
2022/10/1728143.046145.75148.502219,2890.11%
2022/10/146154.1734154.50153.00-2819,110-0.15%
2022/10/1334154.624154.25148.503018,7900.16%
2022/10/124164.004163.38161.50018,4890.00%
2022/10/1124167.103165.17159.502118,2860.11%
2022/10/072168.2700.00168.00218,0300.01%
2022/10/062.3168.851169.50172.001.317,8760.01%
2022/10/0500.001170.00170.50-117,793-0.01%
2022/10/0400.005168.40167.00-517,617-0.03%
2022/10/031163.501157.50157.50017,5900.00%
2022/09/301153.001157.00162.50017,6880.00%
2022/09/294160.007160.29158.00-317,667-0.02%
2022/09/285156.102156.75154.00317,4940.02%
2022/09/272157.761159.00166.00117,4820.01%
2022/09/260163.501167.50162.00-117,307-0.01%
2022/09/236167.422164.25166.00417,3140.02%
2022/09/222172.503173.83174.00-117,473-0.01%
2022/09/216169.506170.00169.00017,5660.00%
2022/09/2000.0012173.46173.50-1217,686-0.07%
2022/09/193164.831163.50163.00217,5830.01%
2022/09/153168.001169.00168.00217,6210.01%
2022/09/142165.2514169.25170.00-1217,559-0.07%
2022/09/1323163.2025164.62165.00-217,429-0.01%
2022/09/123157.6717164.35164.00-1417,644-0.08%
2022/09/085152.302152.25154.00317,7650.02%
2022/09/0714153.5711151.73151.50317,8250.02%
2022/09/0615159.8000.00154.001517,9540.08%
2022/09/052170.751171.00166.50117,6910.01%
2022/09/027173.577170.43170.00017,7380.00%
2022/09/0113169.043171.50169.001017,7370.06%
2022/08/313178.173175.67173.50018,0900.00%
2022/08/3000.001168.50174.00-118,361-0.01%
2022/08/2912172.332171.25169.501018,3990.05%
2022/08/267185.142182.75176.00518,1890.03%
2022/08/252174.752175.00175.50017,5910.00%
2022/08/241175.506177.08174.00-517,325-0.03%
2022/08/231175.504176.25176.00-316,999-0.02%
2022/08/2214182.046187.17180.00816,6810.05%
2022/08/199186.949185.56184.50016,2100.00%
2022/08/184178.1319182.34184.50-1515,635-0.10%
2022/08/1711165.954166.88168.00715,2270.05%
2022/08/1613158.3524159.52161.50-1114,415-0.08%
2022/08/153146.001145.50147.00214,1360.01%
2022/08/1200.003142.83145.00-314,246-0.02%
2022/08/081143.001143.00143.00014,7000.00%
2022/08/051141.0014140.18142.00-1314,683-0.09%
2022/08/0400.0010134.00135.00-1014,680-0.07%
2022/08/033134.1700.00133.50314,6380.02%
2022/08/0110139.503139.67138.00714,5640.05%
2022/07/2900.003141.00141.50-314,575-0.02%
2022/07/281143.0000.00141.50114,5500.01%
2022/07/2713141.921142.50141.501214,5040.08%
2022/07/2610148.455147.70142.00514,3710.03%
2022/07/251148.005150.60149.50-414,073-0.03%
2022/07/2219142.5814143.68144.50513,5390.04%
2022/07/211135.002134.00135.00-113,243-0.01%
2022/07/2000.002130.75130.00-213,233-0.02%
2022/07/191134.0000.00130.00113,2900.01%
2022/07/181131.001130.00130.00013,2420.00%
2022/07/153133.3300.00131.00313,1650.02%
2022/07/141137.5000.00137.00113,0570.01%
2022/07/133139.673.3140.17139.50-0.313,0980.00%
2022/07/121135.001134.00135.00013,1020.00%
2022/07/1113132.8512139.00139.00113,1320.01%
2022/07/084.3137.4300.00135.004.312,8780.03%
2022/07/0700.000.5139.50146.00-0.512,7170.00%
2022/07/061143.501143.50143.50012,5980.00%
2022/07/050.5144.5000.00148.000.512,5480.00%
2022/07/018148.006.4143.89142.501.612,6540.01%
2022/06/306153.925152.00153.50112,4490.01%
2022/06/298.4155.009155.89157.50-0.612,1140.00%
2022/06/2811149.328148.94148.50311,8460.03%
2022/06/273148.337149.71151.50-411,681-0.03%
2022/06/245141.803144.00145.00212,0690.02%
2022/06/231140.004141.38143.50-312,214-0.02%
2022/06/222139.002137.00138.00012,6410.00%
2022/06/215141.504144.25146.00112,6010.01%
2022/06/202148.004141.75139.00-212,569-0.02%
2022/06/177141.866146.08146.50112,1810.01%
2022/06/164141.759137.83137.00-511,966-0.04%
2022/06/157142.004140.50140.00312,0540.02%
2022/06/1417135.2912136.33136.50511,7690.04%
2022/06/132145.504141.50143.00-211,547-0.02%
2022/06/102150.003150.50152.00-111,272-0.01%
2022/06/0915146.5713147.19145.50211,0670.02%
2022/06/0829141.7132142.73145.50-310,603-0.03%
2022/06/076131.0024134.69139.50-1810,082-0.18%
2022/06/0600.001126.00127.00-19,962-0.01%
2022/06/021124.5000.00124.50110,0940.01%
2022/06/011126.5000.00126.00110,2360.01%
2022/05/3010127.502127.50128.00810,5710.08%
2022/05/271126.5000.00126.50110,9690.01%
2022/05/264131.381130.00129.00311,2800.03%
2022/05/193126.674129.00131.50-111,430-0.01%
2022/05/1800.0016123.94129.00-1610,988-0.15%
2022/05/171120.0000.00117.50110,8080.01%
2022/05/1300.001118.50117.50-110,620-0.01%
2022/05/1100.0030114.50115.50-3010,493-0.29%
2022/05/0623115.6300.00118.002310,3990.22%
2022/05/054118.1314119.00119.00-1010,353-0.10%
2022/05/042115.752115.50115.50010,3220.00%
2022/05/031119.0020121.00119.00-1910,284-0.18%
2022/04/2910116.5000.00116.501010,2210.10%
2022/04/261119.002117.25115.50-110,112-0.01%
2022/04/2521119.122123.50118.001910,0210.19%
2022/04/226131.504131.00131.0029,8960.02%
2022/04/211130.501133.00134.5009,8250.00%
2022/04/2000.001132.50130.00-19,747-0.01%
2022/04/192134.252132.25133.5009,6820.00%
2022/04/1800.0021130.60132.50-219,489-0.22%
2022/04/1500.002133.50126.50-29,301-0.02%
2022/04/141130.0000.00130.0019,1350.01%
2022/04/132127.2513127.92129.50-119,004-0.12%
2022/04/122124.751126.50123.5018,8480.01%
2022/04/1128126.368123.44124.50208,7620.23%
2022/04/0815129.835128.80129.00108,6520.12%
2022/04/0711131.5927132.13128.50-168,453-0.19%
2022/04/061130.001131.50132.0008,0850.00%
2022/04/011131.002132.00130.50-17,998-0.01%
2022/03/3115131.0313134.73135.5027,8250.03%
2022/03/306134.921136.00133.5057,5270.07%
2022/03/298133.1367133.04133.00-597,236-0.82%
2022/03/2800.0011126.81125.00-116,597-0.17%
2022/03/259125.223126.33124.5066,2040.10%
2022/03/2413113.5832115.97121.00-195,562-0.34%
2022/03/232110.502112.25112.0005,3640.00%
2022/03/2210115.5000.00117.50105,2080.19%
2022/03/2100.004116.75117.00-45,168-0.08%
2022/03/1811112.4514114.39114.00-34,936-0.06%
2022/03/173108.5035107.74108.50-324,691-0.68%
2022/03/161099.5500.0099.00104,5740.22%
2022/03/153101.3300.0099.7034,5670.07%
2022/03/141398.4613100.58101.5004,5440.00%
2022/03/1000.002107.00107.00-24,523-0.04%
2022/03/092103.251103.50103.0014,4140.02%
2022/03/082107.756104.83101.50-44,505-0.09%
2022/03/0727105.7623107.70106.0044,3750.09%
2022/03/047115.717.3115.24112.50-0.34,228-0.01%
2022/03/031118.006116.75115.50-54,109-0.12%
2022/03/023.3119.7726118.23118.00-22.73,932-0.58%
2022/03/015111.702110.50114.0033,6150.08%
2022/02/2524107.3334112.87111.50-103,327-0.30%
2022/02/248103.064104.13103.0043,0340.13%
2022/02/2300.001102.50102.50-12,740-0.04%
2022/02/222193.97293.8593.40192,8520.67%
2022/02/21192.00392.7392.50-22,948-0.07%
2022/02/18190.7000.0090.9013,0220.03%
2022/02/1600.00288.0089.50-23,013-0.07%
2022/02/14186.3000.0086.1013,0160.03%
2022/02/0800.00289.2089.60-22,971-0.07%
2022/01/26187.4000.0085.7012,9480.03%
2022/01/2500.00184.2184.40-12,928-0.03%
2022/01/242083.0000.0084.40202,9360.68%
2022/01/19387.5300.0087.3032,9180.10%
2022/01/1800.00188.2088.20-12,934-0.03%
2022/01/17188.1000.0089.0013,0270.03%
2022/01/07191.8000.0091.5012,9830.03%
2021/12/242096.0000.0096.20203,1480.64%
2021/12/2300.00598.0097.70-53,193-0.16%
2021/12/20295.6500.0095.5023,2880.06%
2021/12/173095.9300.0095.30303,2750.92%
2021/12/15098.7000.0098.2003,1920.00%
2021/12/135101.5000.00100.5053,0790.16%
2021/12/08297.05296.8096.0002,9530.00%
2021/12/072098.4000.0096.30202,9050.69%
2021/12/0611100.0500.00100.50112,7630.40%
2021/12/0231102.0000.00102.00312,7291.14%
2021/12/011111.5000.00112.5012,5500.04%
2021/11/2900.0053108.56109.00-532,547-2.08%
2021/11/251112.501113.50112.5002,4720.00%
2021/11/2300.0030112.83108.00-302,315-1.30%
2021/11/221113.001110.00111.5002,2590.00%
2021/11/197116.715116.80114.5022,2410.09%
2021/11/1700.007103.29106.50-71,977-0.35%
2021/10/253193.1600.0091.30312,8321.09%
2021/10/1300.00298.7097.10-23,867-0.05%
2021/10/12699.587100.07100.00-13,961-0.03%
2021/10/083100.5000.00100.5034,0750.07%
2021/10/061593.0000.0092.70154,3100.35%
2021/10/042498.291102.5096.00234,5910.50%
2021/10/011104.0000.00104.0014,5490.02%
2021/09/301099.7000.00108.00104,5370.22%
2021/09/2800.001105.00104.00-14,539-0.02%
2021/09/2711100.0900.00102.00114,5360.24%
2021/09/22198.0000.0097.5014,8870.02%
2021/09/0300.0013106.77105.50-134,963-0.26%
2021/09/0200.0011108.05102.50-114,990-0.22%
2021/08/2600.002106.00106.50-25,010-0.04%
2021/08/251107.0000.00107.0015,0200.02%
2021/08/245103.501102.00103.0045,0110.08%
2021/08/1920106.0000.00101.50205,0450.40%
2021/08/161116.0041116.44116.50-405,107-0.78%
2021/08/1321122.0000.00122.00215,1510.41%
2021/08/122135.5034134.00135.50-325,304-0.60%
2021/08/102140.5000.00137.0025,5180.04%
2021/08/0511135.271137.50138.00105,6090.18%
2021/08/0412141.1311147.32141.0015,5360.02%
2021/08/0200.0051144.25147.50-515,320-0.96%
2021/07/2800.007148.00144.00-75,142-0.14%
2021/07/261143.001152.00153.0005,0120.00%
2021/07/2314148.7100.00146.00144,9360.28%
2021/07/2221147.0728148.79152.00-74,841-0.14%
2021/07/2115148.6015150.07154.5004,6710.00%
2021/07/2016143.725149.00140.50114,4950.24%
2021/07/197144.7915147.50147.50-84,184-0.19%
2021/07/1600.003132.00134.50-34,024-0.07%
2021/07/1526131.151126.00127.50253,9250.64%
2021/07/131122.5032129.64127.00-313,717-0.83%
2021/07/121120.001125.00122.0003,5220.00%
2021/07/0900.002114.00114.00-23,243-0.06%
2021/07/081105.0011105.00104.00-103,183-0.31%
2021/07/0510106.054105.00105.0063,0890.19%
2021/07/028101.5028103.64102.50-203,047-0.66%
2021/07/01199.001102.50105.0002,9880.00%
2021/06/3010101.60199.00101.5092,8780.31%
2021/06/29196.90392.1096.90-22,721-0.07%
2021/06/2200.00184.7084.90-12,556-0.04%
2021/06/1500.00487.5088.30-42,516-0.16%
2021/06/112289.8300.0087.40222,5010.88%
2021/06/1000.00192.7094.20-12,403-0.04%
2021/06/03589.0000.0088.8052,2990.22%
2021/06/01690.5500.0092.3062,2320.27%
2021/05/312191.47292.5593.00192,1980.86%
2021/05/28295.0000.0094.9022,1360.09%
2021/05/27195.60495.7596.40-32,081-0.14%
2021/05/26293.8000.0092.2021,9790.10%
2021/05/25590.66891.5693.20-31,939-0.15%
2021/05/2400.00196.0092.10-11,865-0.05%
2021/05/21487.652090.0091.00-161,751-0.91%
2021/05/202089.902391.9386.00-31,631-0.18%
2021/05/19286.801686.7788.00-141,454-0.96%
2021/05/18583.4800.0083.9051,3270.38%
2021/05/1700.00381.4082.50-31,212-0.25%
2021/05/13766.0000.0068.3071,0690.65%
2021/05/04173.80175.4074.1001,0350.00%
2021/04/29181.7000.0079.9011,0190.10%
2021/04/2700.00582.3082.80-51,026-0.49%
2021/04/1900.00183.6083.70-11,000-0.10%
2021/04/1300.00582.3081.40-5955-0.52%
2021/04/1200.00183.2082.70-1935-0.11%
2021/04/09181.9000.0081.0019090.11%
2021/04/08179.6000.0081.4019010.11%
2021/04/0700.00279.7080.10-2881-0.23%
2021/04/06178.3000.0078.2018660.12%
2021/03/31177.20178.5077.7008550.00%
2021/03/24175.90374.9775.90-2811-0.25%
2021/03/15173.7000.0073.9018030.12%
2021/02/25177.0000.0076.2018420.12%
2021/01/29167.6000.0067.5019190.11%
2021/01/211069.7000.0069.80109421.06%
2021/01/111078.0000.0078.80109111.10%
2021/01/081078.6000.0079.20109071.10%
2021/01/06178.6000.0078.6019110.11%
2020/12/21583.7000.0083.3051,1910.42%
2020/12/1700.001083.7083.80-101,212-0.82%
2020/12/0700.00184.7083.80-11,426-0.07%
2020/12/03184.5000.0083.8011,4890.07%
2020/11/30584.7000.0084.7051,4680.34%
2020/11/25185.4000.0085.9011,4720.07%
2020/11/2400.001087.9085.30-101,476-0.68%
2020/11/2300.00587.1088.50-51,456-0.34%
2020/11/20187.3000.0086.5011,4600.07%
2020/11/1900.001086.0086.20-101,417-0.71%
2020/11/1300.001186.9684.60-111,460-0.75%
2020/11/1200.001686.0085.40-161,455-1.10%
2020/11/1000.002584.1684.20-251,462-1.71%
2020/11/0600.002083.3083.00-201,453-1.38%
2020/11/051083.1000.0082.80101,4810.67%
2020/10/3000.00180.5080.00-11,442-0.07%
2020/10/26181.7000.0081.8011,4530.07%
2020/09/25183.8000.0079.8011,7700.06%
2020/09/2300.00180.9080.90-11,721-0.06%
2020/09/22181.8000.0081.8011,7280.06%
2020/09/2100.00684.3884.30-61,720-0.35%
2020/09/18584.80184.6085.0041,7400.23%
2020/09/17183.0000.0082.8011,8520.05%
2020/09/1100.00180.0079.60-11,933-0.05%
2020/09/10182.3000.0082.7011,9330.05%
2020/09/09182.30183.7082.7001,9310.00%
2020/08/3100.00180.2080.30-12,081-0.05%
2020/08/2800.00181.2080.80-12,112-0.05%
2020/08/27180.20180.8080.3002,1370.00%
2020/08/2600.00279.5081.10-22,137-0.09%
2020/08/25278.25178.0078.0012,1120.05%
2020/08/24177.3000.0077.5012,1240.05%
2020/08/21277.25177.7077.4012,1370.05%
2020/08/20178.00179.3076.6002,1590.00%
2020/08/17282.201781.5882.00-152,250-0.67%
2020/08/13477.95277.6577.7022,2500.09%
2020/08/12478.2000.0078.2042,2770.18%
2020/08/11779.13580.5678.3022,3030.09%
2020/08/10178.4000.0078.5012,2880.04%
2020/08/07278.60278.9578.7002,3120.00%
2020/08/06180.202579.2078.70-242,326-1.03%
2020/08/0500.00180.0080.00-12,339-0.04%
2020/08/04179.10279.3079.10-12,364-0.04%
2020/08/03178.10178.8078.2002,4140.00%
2020/07/31177.8000.0078.0012,4720.04%
2020/07/30178.70178.5078.3002,6350.00%
2020/07/2900.00178.0078.00-12,706-0.04%
2020/07/281276.19176.4076.40112,7330.40%
2020/07/272678.9600.0078.20262,8070.93%
2020/07/24181.5000.0080.5012,7990.04%
2020/07/23182.8000.0082.2012,8170.04%
2020/07/22383.10483.9583.90-12,837-0.04%
2020/07/20277.85279.6081.4002,8520.00%
2020/07/15185.6000.0082.5012,9010.03%
2020/07/142484.72185.5084.80232,9120.79%
2020/07/1300.00285.7085.40-22,912-0.07%
2020/07/1000.00385.9384.40-32,898-0.10%
2020/07/09187.502486.5887.50-232,857-0.80%
2020/07/081583.272183.5983.60-62,814-0.21%
2020/07/071082.00181.7081.3092,8220.32%
2020/07/063382.0000.0082.30332,9031.14%
2020/07/032382.03181.9082.00222,9120.76%
2020/07/022484.23184.6083.60232,9250.79%
2020/06/3000.00183.4083.70-12,935-0.03%
2020/06/2900.00183.9083.20-12,962-0.03%
2020/06/245788.76685.6085.10512,9461.73%
2020/06/23489.5000.0089.5042,8230.14%
2020/06/22182.9000.0081.4012,8210.04%
2020/06/19182.0000.0081.5012,8100.04%
2020/06/1700.00183.7084.10-12,787-0.04%
2020/06/16182.7000.0083.0012,8150.04%
2020/06/1500.00280.1081.60-22,819-0.07%
2020/06/12276.45177.7078.4012,8750.03%
2020/06/11184.9000.0079.0012,8990.03%
2020/06/0900.00182.1083.10-12,949-0.03%
2020/06/08282.701081.9081.60-82,983-0.27%
2020/06/0400.00181.4082.50-12,990-0.03%
2020/06/0300.00180.7080.30-13,022-0.03%
2020/05/271179.3200.0079.70113,0960.36%
2020/05/2600.00183.0080.10-13,083-0.03%
2020/05/25279.00379.0378.80-12,987-0.03%
2020/05/21179.20179.1079.1002,9080.00%
2020/05/19278.002177.9477.30-192,900-0.66%
2020/05/1800.00177.7077.50-12,885-0.03%
2020/05/14177.9000.0075.1012,8690.03%
2020/05/12277.4000.0077.3022,8540.07%
2020/05/1100.00178.2078.20-12,866-0.03%
2020/05/07381.8000.0081.2032,8340.11%
2020/05/06382.10382.6781.4002,8060.00%
2020/05/05176.90277.6578.10-12,672-0.04%
2020/04/30375.13375.1774.9002,6400.00%
2020/04/29172.40173.4072.8002,5960.00%
2020/04/2800.00172.6072.00-12,618-0.04%
2020/04/2300.002070.8070.80-202,670-0.75%
2020/04/2200.00168.3068.60-12,669-0.04%
2020/04/212368.1000.0067.30232,6930.85%
2020/04/2000.00272.1571.40-22,725-0.07%
2020/04/17270.602072.4070.30-182,932-0.61%
2020/04/1500.00170.5070.30-12,951-0.03%
2020/04/13268.901270.9268.30-102,981-0.34%
2020/04/10168.90168.9068.7002,9510.00%
2020/04/091568.81466.0369.10113,0020.37%
2020/04/08263.70263.5064.1002,9550.00%
2020/04/07263.40363.0063.80-13,115-0.03%
2020/04/06261.8500.0062.3023,1420.06%
2020/04/01160.9000.0060.9013,1580.03%
2020/03/3000.001156.4358.00-113,164-0.35%
2020/03/27356.33556.9857.50-23,239-0.06%
2020/03/26252.45153.8053.4013,1830.03%
2020/03/2500.002052.3552.90-203,148-0.64%
2020/03/2400.001047.6048.10-103,151-0.32%
2020/03/232145.0800.0044.55213,1550.67%
2020/03/20151.20150.2049.5003,1340.00%
2020/03/181153.601055.1053.0013,1120.03%
2020/03/171059.50161.5058.8093,0330.30%
2020/03/161066.10767.5065.3033,0060.10%
2020/03/132072.0000.0072.50202,9480.68%
2020/03/12280.0000.0079.9022,9360.07%
2020/03/111590.5300.0088.70152,8990.52%
2020/03/10293.45193.2093.0012,8870.03%
2020/03/09197.001496.7894.70-132,888-0.45%
2020/03/0600.00195.5095.70-12,851-0.04%
2020/03/05295.65196.6095.3012,9170.03%
2020/03/03292.95292.7094.6003,0940.00%
2020/03/021088.80285.4088.3083,0820.26%
2020/02/2700.00189.3087.00-13,119-0.03%
2020/02/26190.7000.0089.9013,1350.03%
2020/02/25190.10291.4091.30-13,183-0.03%
2020/02/24291.9500.0091.5023,2750.06%
2020/02/20793.1900.0093.0073,4290.20%
2020/02/19693.63194.0093.6053,4380.15%
2020/02/18193.1000.0093.0013,4870.03%
2020/02/17193.70193.2093.0003,5250.00%
2020/02/1400.00192.8092.80-13,581-0.03%
2020/02/13393.0000.0091.8033,6080.08%
2020/02/1200.00193.0092.70-13,676-0.03%
2020/02/11291.10192.2091.4013,7710.03%
2020/02/1000.00188.4089.80-13,787-0.03%
2020/02/06290.40190.8090.2013,8540.03%
2020/02/05190.80191.9090.8003,9680.00%
2020/02/04290.15291.4090.1003,9690.00%
2020/02/03287.10186.5088.0013,9410.03%
2020/01/3100.00194.2091.50-13,920-0.03%
2020/01/3000.00299.3093.60-23,935-0.05%
2020/01/2000.001104.50104.00-13,952-0.03%
2020/01/172107.0000.00105.0023,9340.05%
2020/01/131110.0000.00109.0013,7980.03%
2020/01/101116.001115.50114.5003,5770.00%
2020/01/0800.001110.00109.50-13,538-0.03%
2020/01/0600.002118.00113.50-23,479-0.06%
2020/01/032117.002118.25116.5003,4500.00%
2020/01/022117.751117.50117.5013,3910.03%
2019/12/313117.174115.75115.00-13,371-0.03%
2019/12/302113.251114.00115.0013,2050.03%
2019/12/271113.0000.00110.5013,2010.03%
2019/12/261113.0000.00114.0013,3020.03%
2019/12/241111.503111.83111.00-23,346-0.06%
2019/12/233110.333110.67113.0003,3200.00%
2019/12/2000.001106.00106.50-13,228-0.03%
2019/12/1300.001108.00108.00-13,217-0.03%
2019/12/0300.005109.00108.00-53,270-0.15%
2019/11/281114.001114.50114.0003,3220.00%
2019/11/2710116.055116.10115.5053,3190.15%
2019/11/262113.753114.17115.00-13,305-0.03%
2019/11/252113.251113.50109.0013,2070.03%
2019/11/221110.0000.00110.0013,1450.03%
2019/11/2100.001106.00110.00-13,133-0.03%
2019/11/201108.001109.50107.0003,1930.00%
2019/11/192111.502112.00110.0003,1940.00%
2019/11/181111.001111.00112.0003,2000.00%
2019/11/151109.502106.25108.50-13,213-0.03%
2019/11/121108.0000.00109.5013,1570.03%
2019/11/1100.006107.17105.50-63,147-0.19%
2019/11/086108.421107.50105.5053,2120.16%
2019/11/071106.002106.50106.00-13,154-0.03%
2019/11/062106.502106.75106.5003,1470.00%
2019/11/058106.136105.42107.0023,1000.06%
2019/11/041103.002101.75102.50-13,060-0.03%
2019/11/0100.002101.00101.50-23,113-0.06%
2019/10/3000.002101.0099.00-23,173-0.06%
2019/10/2800.002096.2096.60-203,349-0.60%
2019/10/2500.00196.8096.00-13,348-0.03%
2019/10/24296.7000.0096.8023,3490.06%
2019/10/2300.00195.6095.20-13,337-0.03%
2019/10/2200.001191.5091.10-113,340-0.33%
2019/10/17191.40190.9092.5003,4720.00%
2019/10/151091.20190.5091.0093,6370.25%
2019/10/141192.982292.7692.60-113,794-0.29%
2019/10/04196.40195.8095.6004,1070.00%
2019/10/02197.5000.0097.0014,2350.02%
2019/09/27199.502101.7599.10-14,321-0.02%
2019/09/262103.002102.25102.0004,4430.00%
2019/09/2500.00898.1099.10-84,626-0.17%
2019/09/24196.3000.0096.1014,6360.02%
2019/09/2300.00196.5096.40-14,675-0.02%
2019/09/19196.30195.5095.5004,8010.00%
2019/09/1800.00195.9095.70-14,887-0.02%
2019/09/17196.20197.0096.3004,9520.00%
2019/09/1200.00495.4894.80-45,214-0.08%
2019/09/11694.1800.0095.2065,3360.11%
2019/09/10399.6700.0099.1035,3960.06%
2019/09/091098.89499.4599.5065,7250.10%
2019/09/0600.00298.3098.00-25,913-0.03%
2019/09/05199.70599.6099.40-45,986-0.07%
2019/09/0400.003102.17102.00-35,991-0.05%
2019/09/022101.001100.00100.0016,0100.02%
2019/08/29299.35299.7098.8006,0640.00%
2019/08/28899.30998.0099.50-16,050-0.02%
2019/08/27796.50896.4096.20-16,103-0.02%
2019/08/26296.30196.7096.1016,1360.02%
2019/08/231598.571399.1898.1026,1630.03%
2019/08/22298.8000.0097.0026,1470.03%
2019/08/21497.45397.4797.7016,2030.02%
2019/08/20698.53598.8699.1016,2080.02%
2019/08/19394.70495.0395.30-16,310-0.02%
2019/08/16193.2000.0091.5016,3890.02%
2019/08/15392.701193.6592.50-86,509-0.12%
2019/08/14299.50199.0096.4016,5320.02%
2019/08/13298.90399.0398.00-16,534-0.02%
2019/08/1200.00195.3095.30-16,536-0.02%
2019/08/0600.00292.5094.50-26,981-0.03%
2019/08/051098.6000.0091.80106,9420.14%
2019/08/02198.8000.0098.4016,9040.01%
2019/08/01399.672101.0099.0016,9050.01%
2019/07/314100.204100.4598.8006,8880.00%
2019/07/291122.5010121.00120.50-96,669-0.13%
2019/07/261121.504122.00121.50-36,751-0.04%
2019/07/251120.001120.50120.0006,7720.00%
2019/07/2400.005125.00123.00-56,857-0.07%
2019/07/2300.002122.00121.00-26,929-0.03%
2019/07/2200.007121.00121.50-77,018-0.10%
2019/07/193122.8300.00120.5037,1210.04%
2019/07/182125.0000.00122.5027,1410.03%
2019/07/171124.002124.25124.00-17,199-0.01%
2019/07/165124.8021124.07124.00-167,198-0.22%
2019/07/157120.719120.39122.00-27,043-0.03%
2019/07/121119.001119.00117.0006,9330.00%
2019/07/1100.001116.00114.50-16,962-0.01%
2019/07/101116.5000.00117.0017,0520.01%
2019/07/0900.001114.50115.00-17,262-0.01%
2019/07/083117.0000.00115.0037,3850.04%
2019/07/0500.002117.50120.00-27,655-0.03%
2019/07/045119.001118.00117.0047,7350.05%
2019/07/0323118.839119.28118.00147,8300.18%
2019/07/026118.007116.14117.00-17,847-0.01%
2019/06/281112.001112.50111.5007,8960.00%
2019/06/272112.2500.00113.0027,9850.03%
2019/06/261110.0000.00111.0018,0500.01%
2019/06/202114.751114.50117.0018,2860.01%
2019/06/193113.171113.00113.0028,2610.02%
2019/06/171112.00105112.47112.50-1048,383-1.24% 大賣/鉅額交易
2019/06/141107.001107.00107.0008,2550.00%
2019/06/111102.5000.00101.0018,4880.01%
2019/06/053100.2000.0098.5039,2610.03%
2019/06/031105.502101.00100.50-19,497-0.01%
2019/05/292107.5000.00105.0029,7840.02%
2019/05/2400.005107.60104.50-510,059-0.05%
2019/05/233103.002101.50105.0019,9460.01%
2019/05/2200.007104.57101.50-79,930-0.07%
2019/05/20199.4000.0097.80110,0890.01%
2019/05/1700.002101.0099.80-210,302-0.02%
2019/05/16112103.2122101.80100.009010,3090.87% 大買/
2019/05/15599.206100.30102.00-110,145-0.01%
2019/05/14189.4000.0093.00110,1340.01%
2019/05/1000.00293.8591.50-210,486-0.02%
2019/05/08299.80197.8097.80110,6500.01%
2019/05/0700.00198.8098.80-110,661-0.01%
2019/05/06398.97298.5596.60110,7960.01%
2019/05/0200.00492.7394.80-410,931-0.04%
2019/04/30793.99293.8594.00510,8970.05%
2019/04/29193.20390.3089.80-210,771-0.02%
2019/04/2600.00296.7595.00-210,651-0.02%
2019/04/25498.50199.4098.00310,5560.03%
2019/04/241110.001106.00104.00010,4170.00%
2019/04/232109.253110.00110.00-110,323-0.01%
2019/04/224104.633106.17105.50110,1620.01%
2019/04/192104.501105.00101.50110,1280.01%
2019/04/172107.751109.50106.50110,0750.01%
2019/04/165103.005105.00105.50010,0230.00%
2019/04/156106.3300.00105.5069,9130.06%
2019/04/1200.005113.50112.50-59,713-0.05%
2019/04/1115110.6017113.00110.50-29,613-0.02%
2019/04/1023114.7415114.33117.0089,3010.09%
2019/04/0923115.5418114.72113.0059,1700.05%
2019/04/082115.251117.00113.0019,0230.01%
2019/04/039121.838120.31120.0018,8400.01%
2019/04/023117.1700.00115.5038,6050.03%
2019/03/291122.501125.00121.5008,2900.00%
2019/03/281126.0000.00125.0018,2140.01%
2019/03/2710126.502127.50125.0088,1730.10%
2019/03/2611134.642136.25131.0098,1530.11%
2019/03/256134.082136.00135.5048,0540.05%
2019/03/2200.001132.00134.50-17,981-0.01%
2019/03/213134.008134.25135.00-57,915-0.06%
2019/03/204129.255129.50131.00-17,718-0.01%
2019/03/195128.4016128.59126.00-117,683-0.14%
2019/03/154121.505127.20125.00-17,641-0.01%
2019/03/1400.004126.50127.00-47,503-0.05%
2019/03/1334123.7531122.77123.0037,5580.04%
2019/03/1214114.9623116.67118.50-97,103-0.13%
2019/03/0800.004108.25111.50-46,836-0.06%
2019/03/076113.002105.00108.0046,8880.06%
2019/03/061110.009109.33111.00-86,788-0.12%
2019/03/0500.006106.25105.50-66,726-0.09%
2019/03/041103.504107.50103.50-36,741-0.04%
2019/02/273103.679103.89106.00-66,653-0.09%
2019/02/26197.50198.8096.5006,6140.00%
2019/02/25297.00296.5596.2006,8690.00%
2019/02/2200.003107.00106.00-36,893-0.04%
2019/02/2100.004108.00106.50-46,847-0.06%
2019/02/209109.837109.93111.0026,9460.03%
2019/02/197110.008109.56109.00-16,887-0.01%
2019/02/184103.5017104.62107.00-136,640-0.20%
2019/02/15797.071298.4197.30-56,388-0.08%
2019/02/14298.20799.4497.40-56,291-0.08%
2019/02/13998.06698.9099.1036,1870.05%
2019/02/12194.40794.7695.80-66,032-0.10%
2019/02/11389.83890.6691.00-55,808-0.09%
2019/01/30184.50283.8582.80-15,644-0.02%
2019/01/29183.101182.7383.80-105,605-0.18%
2019/01/251180.661381.0880.80-25,397-0.04%
2019/01/24178.901278.7179.90-115,292-0.21%
2019/01/231074.30376.0376.2075,1810.14%
2019/01/22573.80572.4072.2005,1610.00%
2019/01/2100.002072.9072.70-205,279-0.38%
2019/01/182472.60173.8072.50235,3890.43%
2019/01/17171.7000.0070.0015,5150.02%
2019/01/1400.00572.8672.80-55,989-0.08%
2019/01/11372.9300.0072.2036,0890.05%
2019/01/1000.00276.1076.30-26,209-0.03%
2019/01/09277.0500.0076.0026,4550.03%
2019/01/08278.55178.4077.5016,5830.02%
2019/01/04176.50177.8075.7006,9300.00%
2019/01/03177.30277.7577.20-17,041-0.01%
2019/01/02177.30377.6377.30-27,151-0.03%
2018/12/2800.00174.3074.10-17,466-0.01%
2018/12/2700.00173.0072.80-17,653-0.01%
2018/12/25173.3000.0073.1017,6470.01%
2018/12/24274.25272.8074.2007,6530.00%
2018/12/2000.00171.2073.40-17,589-0.01%
2018/12/19273.75376.1371.30-17,486-0.01%
2018/12/18179.7000.0079.0017,3340.01%
2018/12/1700.00681.0280.90-67,298-0.08%
2018/12/13180.90280.0080.70-17,234-0.01%
2018/12/11280.30580.2080.00-37,080-0.04%
2018/12/10279.20680.5079.20-47,022-0.06%
2018/12/07279.60377.7080.20-16,862-0.01%
2018/12/06181.10279.9574.10-16,722-0.01%
2018/12/05177.7000.0077.7016,4970.02%
2018/12/04379.40379.4077.1006,4690.00%
2018/12/03278.553.778.7878.80-1.76,434-0.03%
2018/11/3000.00378.8378.00-36,371-0.05%
2018/11/29279.30278.7077.9006,2090.00%
2018/11/28578.06376.1076.1026,0730.03%
2018/11/27177.40577.1278.20-45,967-0.07%
2018/11/231375.6000.0075.60135,7140.23%
2018/11/221575.791375.4973.8025,5050.04%
2018/11/21267.00270.2570.5005,2050.00%
2018/11/192164.922164.0964.6004,9350.00%
2018/11/1400.00157.2057.20-14,642-0.02%
2018/11/1200.00258.7058.10-24,641-0.04%
2018/11/08260.80161.5059.0014,6410.02%
2018/11/07159.8000.0060.2014,6230.02%
2018/11/06160.40159.4059.2004,6480.00%
2018/11/0100.00360.7760.80-34,565-0.07%
2018/10/30359.77159.0059.0024,5040.04%
2018/10/26262.25162.9060.3014,4170.02%
2018/10/25362.57363.9363.3004,3340.00%
2018/10/247165.18364.0363.00684,1791.63%
2018/10/23368.537369.3265.90-704,012-1.74%
2018/10/196065.18265.1067.60583,7311.55%
2018/10/1800.004267.1066.00-423,623-1.16%
2018/10/17466.752167.4067.20-173,478-0.49%
2018/10/1600.00165.2063.40-13,237-0.03%
2018/10/15365.10264.3065.9013,1520.03%
2018/10/12162.20361.2763.80-22,834-0.07%
2018/10/11257.1000.0058.0022,7460.07%
2018/10/0900.00660.2761.00-62,633-0.23%
2018/10/08860.29660.9062.5022,5660.08%
2018/10/05355.20856.4058.30-52,235-0.22%
2018/10/0400.001053.0053.00-102,106-0.47%
2018/10/03152.4000.0051.9012,1780.05%
2018/09/201052.9000.0051.00102,5270.40%
2018/09/18551.1800.0050.6052,5410.20%
2018/09/11153.00152.6053.2002,7260.00%
2018/08/2800.00263.3062.30-24,051-0.05%
2018/08/2700.00661.4061.30-64,378-0.14%
2018/08/24560.6200.0060.4054,6420.11%
2018/08/23162.90162.2061.7004,7280.00%
2018/08/21164.00163.6063.3004,7940.00%
2018/08/20262.50263.0063.0004,8130.00%
2018/08/15462.95463.0062.4005,0030.00%
2018/08/1400.00163.0065.00-15,035-0.02%
2018/08/13565.62162.8063.1045,1220.08%
2018/08/10170.0000.0068.5015,1700.02%
2018/08/08171.80569.7469.70-45,338-0.07%
2018/08/06972.72573.0672.6045,4810.07%
2018/08/03771.21271.9571.8055,4930.09%
2018/08/02570.42470.6369.0015,6290.02%
2018/08/01168.40568.7269.10-45,726-0.07%
2018/07/31167.20267.0067.20-15,789-0.02%
2018/07/30167.3000.0066.8015,9330.02%
2018/07/26170.30269.5569.10-16,384-0.02%
2018/07/24468.83369.9069.9016,6700.01%
2018/07/2300.00167.1067.10-16,880-0.01%
2018/07/20171.70370.3369.20-27,331-0.03%
2018/07/17673.70471.6871.3027,8920.03%
2018/07/16674.88575.0474.7018,3500.01%
2018/07/13372.10472.3072.10-18,375-0.01%
2018/07/12370.03270.6570.9018,4220.01%
2018/07/11868.80768.8768.0018,4580.01%
2018/07/04469.50172.0067.5039,0710.03%
2018/07/03375.67275.4073.5019,0870.01%
2018/07/02278.1000.0077.9029,0950.02%
2018/06/29177.5000.0076.8019,0880.01%
2018/06/27278.35178.4077.1019,1110.01%
2018/06/26178.10278.9578.20-19,109-0.01%
2018/06/21183.80183.7085.0009,1060.00%
2018/06/20185.20185.0082.9009,0710.00%
2018/06/19183.0000.0083.3019,0040.01%
2018/06/1500.001385.4183.50-138,952-0.15%
2018/06/14387.9000.0087.3038,8420.03%
2018/06/13489.83790.7988.20-38,725-0.03%
2018/06/12189.6000.0087.3018,5430.01%
2018/06/11586.00385.2086.0028,3830.02%
2018/06/08287.70285.1084.9008,3300.00%
2018/06/07490.55691.3589.10-28,154-0.02%
2018/06/0600.00488.8388.80-47,921-0.05%
2018/06/051689.04991.0288.9077,7730.09%
2018/06/04290.40890.7587.10-67,532-0.08%
2018/06/01884.892284.8486.30-147,180-0.19%
2018/05/31472.201175.1278.50-76,909-0.10%
2018/05/29672.3000.0072.0066,7630.09%
2018/05/28774.1600.0073.9076,7270.10%
2018/05/2500.001074.5074.00-106,697-0.15%
2018/05/2300.00876.4577.60-86,567-0.12%
2018/05/22174.1000.0073.4016,4310.02%
2018/05/21572.56373.2073.4026,3760.03%
2018/05/18675.70277.4074.8046,2690.06%
2018/05/16181.40179.6077.3006,0930.00%
2018/05/15580.0000.0079.1055,9740.08%
2018/05/11279.0000.0078.6025,7610.03%
2018/05/101180.84980.9781.9025,6660.04%
2018/05/091679.231679.3977.0005,4550.00%
2018/05/081282.841482.7980.90-25,277-0.04%
2018/05/071382.611082.3482.8035,1800.06%
2018/05/042780.612681.2680.3015,0260.02%
2018/05/033688.633889.3386.10-24,759-0.04%
2018/05/021989.562790.1291.20-84,545-0.18%
2018/04/301990.861790.6289.2024,4200.05%
2018/04/27192.901490.3988.80-134,208-0.31%
2018/04/26592.361492.2191.00-93,949-0.23%
2018/04/251686.56686.9588.90103,4710.29%
2018/04/24382.77284.3080.9013,1920.03%
2018/04/23684.65584.8283.0013,0140.03%
2018/04/20681.65582.6281.8012,7870.04%
2018/04/19177.50178.6078.6002,2770.00%
2018/04/181169.111069.5471.5012,1290.05%
2018/04/171069.761369.4867.30-32,016-0.15%
2018/04/161670.961771.1071.50-11,902-0.05%
2018/04/131569.951570.5370.5001,7700.00%
2018/04/121869.662070.2070.00-21,579-0.13%
2018/04/11363.671165.1965.70-81,255-0.64%
2018/04/10163.20561.4059.80-41,088-0.37%
2018/04/09558.20559.2860.9009260.00%
2018/04/0300.00156.1055.40-1816-0.12%
2018/04/0200.00156.0054.60-1764-0.13%
2018/03/31154.80255.6055.20-1730-0.14%
2018/03/29453.8500.0053.3046500.61%
2018/03/28454.10252.5053.0026230.32%
2018/03/27954.19754.5453.5025980.33%
2018/03/2600.00153.7053.70-1488-0.20%
2018/03/1300.00145.0045.05-1368-0.27%
2018/03/07144.10544.2043.90-4376-1.06%
2018/03/0500.00544.3043.20-5372-1.34%
2018/02/2200.00243.1542.65-2406-0.49%
2018/02/09240.9000.0041.4024460.45%
2018/02/08544.5000.0044.1054691.06%
2018/02/06143.9500.0044.5014960.20%
2018/01/2400.00650.7050.30-6666-0.90%
2018/01/1900.00150.1049.55-1669-0.15%
2018/01/17550.1000.0050.3056680.75%
2018/01/1600.00551.4050.60-5672-0.74%
2018/01/15350.1000.0050.3036510.46%
2018/01/1200.00149.1049.35-1646-0.15%
【鑫攻略早報】台股2萬點保衛戰!生技股來接棒?指標股美時Anue鉅亨-1天前
美時法說會/今年營收看增一成 啟動東南亞品牌及銷售事業併購UDN聯合新聞網-9天前
美時 相關文章