• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

創意

(3443)
可現股當沖
  • 股價
    1245
  • 漲跌
    ▼20
  • 漲幅
    -1.58%
  • 成交量
    1,846張
  • 產業
    上市 半導體類股

  • 1147人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
創意 (3443)籌碼相關－富邦-花蓮 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-花蓮 券商分點個股進出

富邦-花蓮 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/221.11245.3800.001245.001.11,7070.06%
2024/11/2121215.000.11261.731265.001.91,7070.11%
2024/11/2001235.0000.001215.0001,6990.00%
2024/11/1901182.4111244.901245.00-11,705-0.06%
2024/11/1500.000.11220.001220.00-0.11,723-0.01%
2024/11/1400.001.11224.801230.00-1.11,765-0.06%
2024/11/1321217.3300.001195.0021,7700.11%
2024/11/1211260.001.11273.361245.00-0.11,767-0.01%
2024/11/0721285.0031291.691285.00-11,800-0.06%
2024/11/0611240.003.11246.941255.00-2.11,809-0.11%
2024/11/0511220.0011240.001215.0001,8430.00%
2024/11/0411195.001.21218.211235.00-0.21,933-0.01%
2024/11/015.11127.8531158.331180.002.11,9330.11%
2024/10/3031238.3311279.601235.0021,9090.10%
2024/10/291.11229.5400.001235.001.11,9380.05%
2024/10/2501260.0011265.001285.00-12,118-0.05%
2024/10/241.21288.442.11292.201280.00-0.92,124-0.04%
2024/10/2311300.0021272.661315.00-12,126-0.05%
2024/10/222.31297.2201310.001280.002.32,1260.11%
2024/10/211.31251.001.11259.021265.000.12,1060.01%
2024/10/181.21231.7411205.001200.000.22,0950.01%
2024/10/1601190.0011210.001210.00-12,130-0.05%
2024/10/1500.001.11215.001215.00-1.12,146-0.05%
2024/10/1411190.0000.001215.0012,1410.05%
2024/10/1100.001.11209.251195.00-1.12,147-0.05%
2024/10/094.21171.0251185.031180.00-0.92,154-0.04%
2024/10/0811155.003.11147.341170.00-2.12,137-0.10%
2024/10/070.31111.6721112.501110.00-1.72,150-0.08%
2024/10/0101080.0000.001060.0002,1700.00%
2024/09/3011105.0011125.001100.0002,1960.00%
2024/09/2721135.0011160.001120.0012,2630.04%
2024/09/262.11158.5800.001125.002.12,2940.09%
2024/09/2500.003.11170.001170.00-3.12,255-0.14%
2024/09/2411029.921.11050.461065.00-0.12,2740.00%
2024/09/230.11040.0000.001045.000.12,2830.00%
2024/09/2011045.0001040.001040.0012,2970.04%
2024/09/1811019.7811040.00998.0002,3740.00%
2024/09/1311040.0000.001040.0012,4620.04%
2024/09/1200.0031053.381060.00-32,508-0.12%
2024/09/1100.0001020.001015.0002,5800.00%
2024/09/1041020.0011030.00999.0032,5860.12%
2024/09/092997.502.11012.561020.00-0.12,6070.00%
2024/09/0621012.775.11012.921020.00-3.12,625-0.12%
2024/09/051991.001.21004.35985.00-0.22,621-0.01%
2024/09/041.5996.631.5990.53987.0002,6370.00%
2024/09/031.41097.8301080.001070.001.42,6620.05%
2024/09/0251111.000.81103.001095.004.32,7130.16%
2024/08/3000.0021115.001115.00-22,746-0.07%
2024/08/2911119.6111110.001105.0002,8180.00%
2024/08/281.91119.650.51115.101120.001.42,8490.05%
2024/08/2700.0011140.001135.00-12,882-0.04%
2024/08/261.31140.5931140.001130.00-1.72,892-0.06%
2024/08/232.31151.9800.001150.002.32,9080.08%
2024/08/2221200.005.11191.231175.00-3.12,958-0.11%
2024/08/2111160.2421167.501165.00-12,968-0.03%
2024/08/201.11175.0031179.951180.00-22,994-0.07%
2024/08/1911179.7511165.001180.0002,9840.00%
2024/08/1631121.671.11134.821155.001.92,9790.06%
2024/08/1501110.001.11115.001115.00-12,953-0.04%
2024/08/143.11085.1631099.921085.0002,9580.00%
2024/08/1311045.0011065.001050.0002,9460.00%
2024/08/1211050.0011060.101060.0002,9580.00%
2024/08/0911030.005.71038.281035.00-4.73,011-0.16%
2024/08/082.4998.350.1999.08998.002.33,0140.08%
2024/08/072.51005.952997.491015.000.52,9980.02%
2024/08/063949.501950.00942.0022,9460.07%
2024/08/051.2959.800.2966.00954.001.12,8660.04%
2024/08/020.31080.000.61090.581060.00-0.32,851-0.01%
2024/08/010.11167.4401155.001140.000.12,8650.00%
2024/07/313.11125.4231130.751150.0002,8630.00%
2024/07/3018.41091.94171095.881095.001.42,8150.05%
2024/07/290.21208.2100.001205.000.22,7170.01%
2024/07/260.11355.9911340.001335.00-0.92,719-0.03%
2024/07/2321444.9921442.501430.0002,7890.00%
2024/07/220.11405.0000.001435.000.12,8280.00%
2024/07/1900.000.51460.001440.00-0.52,844-0.02%
2024/07/181.11442.9411470.001470.000.12,8730.00%
2024/07/170.41546.9200.001515.000.42,8630.01%
2024/07/1611595.000.11599.551565.000.92,8850.03%
2024/07/1501564.5500.001555.0002,9080.00%
2024/07/1231558.4711570.001575.0022,9260.07%
2024/07/112.11595.0000.001595.002.12,9260.07%
2024/07/1011590.0511625.001605.0002,9650.00%
2024/07/0900.000.11622.031635.00-0.12,9920.00%
2024/07/080.11554.4000.001550.000.12,9950.00%
2024/07/051.11622.0711600.001600.000.12,9750.00%
2024/07/0421610.002.11614.881615.00-0.12,9780.00%
2024/07/03121593.75121602.911600.0002,9800.00%
2024/07/022.21522.6911515.001540.001.22,9570.04%
2024/06/2811605.002.11590.061605.00-1.12,982-0.04%
2024/06/271.11545.7611555.001540.000.12,9870.00%
2024/06/2621594.981.11581.441575.000.93,0010.03%
2024/06/2500.0021528.161585.00-23,004-0.07%
2024/06/241.11584.5411600.001550.000.12,9860.00%
2024/06/2100.0011630.001630.00-12,966-0.03%
2024/06/201.21626.3500.001625.001.22,9370.04%
2024/06/192.11639.3511625.771615.001.12,8990.04%
2024/06/1801670.003.21668.601680.00-3.22,877-0.11%
2024/06/170.11549.1100.001540.000.12,8080.00%
2024/06/1401540.0000.001565.0002,8430.00%
2024/06/1341584.8531583.391550.0012,8320.04%
2024/06/1211575.0111590.001585.0002,8400.00%
2024/06/1111580.0000.001560.0012,8720.03%
2024/06/0711575.005.11605.021605.00-4.12,902-0.14%
2024/06/0621557.3611545.341545.0012,8620.03%
2024/06/0511560.0011531.471580.0002,8150.00%
2024/06/0441573.755.31593.291535.00-1.32,813-0.04%
2024/06/0301570.711.11531.121570.00-1.12,774-0.04%
2024/05/313.21499.6921460.001455.001.22,7460.04%
2024/05/301.11537.6531529.901510.00-1.92,733-0.07%
2024/05/2921540.002.11554.301530.00-0.12,7630.00%
2024/05/2821560.004.31572.771530.00-2.32,785-0.08%
2024/05/272.11492.621.21500.081495.000.92,8050.03%
2024/05/2411445.101.21466.861465.00-0.22,822-0.01%
2024/05/2301420.0000.001430.0002,7970.00%
2024/05/220.51441.0000.001445.000.52,8120.02%
2024/05/210.11440.910.21440.001435.00-0.12,8320.00%
2024/05/2011435.002.11447.741460.00-1.12,868-0.04%
2024/05/1711420.072.11429.631430.00-12,878-0.04%
2024/05/1631433.331.21429.171420.001.82,8890.06%
2024/05/1511390.1211439.141410.0002,9320.00%
2024/05/140.11379.0911379.891370.00-12,962-0.03%
2024/05/1300.000.21325.001335.00-0.23,049-0.01%
2024/05/1041272.484.21284.481270.00-0.23,078-0.01%
2024/05/094.11278.8521275.001275.002.13,1350.07%
2024/05/080.11320.0041315.001315.00-43,147-0.13%
2024/05/073.11264.2821307.391315.001.13,1890.03%
2024/05/0621300.0011305.001350.0013,1720.03%
2024/05/0321377.332.11375.191345.00-0.13,2050.00%
2024/05/0241368.761.11375.741375.0033,2790.09%
2024/04/3000.0021362.501370.00-23,297-0.06%
2024/04/295.11361.272.21367.951360.002.93,3520.09%
2024/04/2611245.003.21271.271320.00-2.23,332-0.06%
2024/04/2400.001.11185.711190.00-1.13,371-0.03%
2024/04/2311120.000.11120.001125.000.93,3650.03%
2024/04/221.21121.651.21154.991105.00-0.13,3780.00%
2024/04/192.11184.1431141.681155.00-13,378-0.03%
2024/04/1811210.001.11214.381215.00-0.13,3720.00%
2024/04/1731200.0021204.931200.0013,4470.03%
2024/04/164.21203.684.11209.521185.000.13,4870.00%
2024/04/155.21204.0151210.001160.000.23,4470.01%
2024/04/121.21294.8211280.061255.000.23,4080.01%
2024/04/1100.0011315.011325.00-13,376-0.03%
2024/04/1011325.0300.001320.0013,3770.03%
2024/04/0911355.0000.001315.0013,3910.03%
2024/04/080.21328.3700.001300.000.23,3980.00%
2024/04/0321385.0011405.001385.0013,3650.03%
2024/04/0200.0011375.001375.00-13,355-0.03%
2024/04/0101269.290.31295.001295.00-0.33,319-0.01%
2024/03/292.11259.6311265.001245.001.13,3110.03%
2024/03/2801230.0000.001220.0003,3000.00%
2024/03/270.21244.4511249.991240.00-0.83,322-0.02%
2024/03/260.31276.0300.001265.000.33,3180.01%
2024/03/2501310.4200.001295.0003,3270.00%
2024/03/2211329.8511315.001320.0003,3430.00%
2024/03/2100.0011290.001300.00-13,351-0.03%
2024/03/2011330.0011300.121295.0003,3750.00%
2024/03/1911305.0021312.501320.00-13,431-0.03%
2024/03/1821360.0311355.001355.0013,4410.03%
2024/03/1511360.001.11342.861340.00-0.13,4810.00%
2024/03/1421347.7711360.001340.0013,5490.03%
2024/03/130.31370.381.31383.851330.00-13,638-0.03%
2024/03/1211450.3601475.001445.0013,6350.03%
2024/03/1111509.331.21500.001475.00-0.23,7180.00%
2024/03/0731516.4921540.331550.0013,7340.03%
2024/03/061.11530.0011525.001525.000.13,7140.00%
2024/03/0511570.0011555.101565.0003,7280.00%
2024/03/0421565.072.51565.771545.00-0.53,747-0.01%
2024/03/0121595.000.11575.001580.0023,7420.05%
2024/02/2900.0001560.001590.0003,7290.00%
2024/02/2701460.0021499.661470.00-23,680-0.06%
2024/02/230.21464.9700.001455.000.23,7250.00%
2024/02/226.51493.8541500.001465.002.53,7450.07%
2024/02/210.41490.4900.001470.000.43,7360.01%
2024/02/200.11565.0000.001560.000.13,7370.00%
2024/02/1911534.901.11539.521525.0003,7440.00%
2024/02/162.11507.933.11511.661520.00-13,787-0.03%
2024/02/153.11457.4941457.461460.00-0.93,758-0.02%
2024/02/052.91465.450.31452.761435.002.73,7250.07%
2024/02/0221572.671.21577.681590.000.93,6640.02%
2024/02/011.21529.3911559.041545.000.13,6990.00%
2024/01/312.11562.4821572.501545.000.13,6830.00%
2024/01/300.21561.802.11542.931565.00-1.83,686-0.05%
2024/01/291.11583.7871580.711560.00-5.93,669-0.16%
2024/01/265.71547.1261565.831545.00-0.33,682-0.01%
2024/01/2513.71593.7941591.251555.009.73,6710.27%
2024/01/240.61680.920.11675.001660.000.53,5990.01%
2024/01/2321755.0021745.001705.0003,6100.00%
2024/01/2201710.001.11721.131715.00-13,579-0.03%
2024/01/197.31716.878.11721.021675.00-0.73,564-0.02%
2024/01/18221707.52361710.691725.00-143,513-0.40%
2024/01/1721.11722.3041750.001680.0017.13,5390.48%
2024/01/1621749.950.11740.001735.0023,5570.06%
2024/01/151.11756.4100.001760.001.13,6200.03%
2024/01/120.11807.861.11811.191810.00-13,637-0.03%
2024/01/112.11827.816.21848.321860.00-4.23,666-0.11%
2024/01/1000.000.11770.581790.00-0.13,6460.00%
2024/01/0511640.0011665.101655.0003,7440.00%
2024/01/0451630.0471636.431630.00-23,869-0.05%
2024/01/0321650.0721655.001640.0003,9650.00%
2024/01/022.11687.8431676.671670.00-0.93,956-0.02%
2023/12/2901715.0000.001740.0003,9390.00%
2023/12/282.11742.4611730.001720.001.13,9700.03%
2023/12/2711750.1911750.001760.0004,0030.00%
2023/12/2611760.1011774.691765.0004,0210.00%
2023/12/2511754.9311750.001730.0004,0450.00%
2023/12/221.11702.3811730.001750.000.14,0610.00%
2023/12/203.21710.0331688.331685.000.24,0380.01%
2023/12/190.11716.4300.001705.000.14,0460.00%
2023/12/183.11754.2800.001730.003.14,0530.08%
2023/12/152.11787.1700.001765.002.14,0570.05%
2023/12/142.11794.7800.001805.002.14,0370.05%
2023/12/1301820.0001835.831810.0003,9880.00%
2023/12/120.21815.8900.001790.000.24,0160.00%
2023/12/113.11849.4921837.451825.001.14,0110.03%
2023/12/0811770.001.71813.931895.00-0.73,964-0.02%
2023/12/0701660.001.11714.411725.00-1.13,850-0.03%
2023/12/060.11655.261.21674.551680.00-1.23,823-0.03%
2023/12/052.11594.8711615.001630.001.13,7470.03%
2023/12/041.11638.8711625.441595.000.13,7840.00%
2023/12/0101635.000.11650.001630.00-0.13,7790.00%
2023/11/3000.0001645.001650.0003,7770.00%
2023/11/291.31611.0600.001625.001.33,7710.03%
2023/11/2801650.0000.001645.0003,7800.00%
2023/11/2711645.0111625.001610.0003,7900.00%
2023/11/241.21673.9811675.001655.000.23,8060.01%
2023/11/2211755.001.21773.811785.00-0.23,811-0.01%
2023/11/2100.0001760.001740.0003,8220.00%
2023/11/2000.0001725.461715.0003,8800.00%
2023/11/1711710.0021727.471735.00-13,988-0.03%
2023/11/1601655.0001675.001675.0004,0170.00%
2023/11/151.11739.6821742.581675.00-0.94,071-0.02%
2023/11/1471720.716.11726.461735.000.94,0710.02%
2023/11/1311740.001.11735.401700.00-0.14,1390.00%
2023/11/101.31661.1501700.001670.001.34,1310.03%
2023/11/094.11646.8341669.951665.000.14,1380.00%
2023/11/0811570.001.11604.691620.00-0.14,0870.00%
2023/11/0600.0001554.441560.0004,1280.00%
2023/11/0321520.0021525.001525.0004,1760.00%
2023/11/0201520.0000.001520.0004,2220.00%
2023/11/0141462.5041468.751485.0004,2300.00%
2023/10/3121512.5021470.001435.0004,2540.00%
2023/10/3041503.7541506.251500.0004,3330.00%
2023/10/2741455.0051474.991480.00-14,352-0.02%
2023/10/2631448.3331433.331425.0004,3030.00%
2023/10/252.11490.9551511.001490.00-2.94,292-0.07%
2023/10/2431453.3331470.001465.0004,2650.00%
2023/10/232.11487.5221499.881450.0004,2550.00%
2023/10/2011614.5201615.001590.0014,2160.02%
2023/10/191.11636.3601680.001630.001.14,1890.03%
2023/10/180.11630.000.21633.411635.00-0.14,1800.00%
2023/10/1721741.9821727.511685.0004,1370.00%
2023/10/162.21713.022.21721.181715.0004,1530.00%
2023/10/1351676.845.21651.401695.00-0.24,1540.00%
2023/10/127.21619.628.61649.481695.00-1.44,135-0.03%
2023/10/111.21540.753.21543.571575.00-24,069-0.05%
2023/10/0611425.0021435.001435.00-14,066-0.02%
2023/10/0500.0011420.001425.00-14,091-0.02%
2023/10/0451421.0051432.001400.0004,1080.00%
2023/10/0311430.0011445.001430.0004,0880.00%
2023/10/0241411.397.11408.731410.00-3.14,081-0.08%
2023/09/286.11380.785.11386.421365.0014,0750.03%
2023/09/275.11359.2021360.001360.003.14,0990.08%
2023/09/2621405.002.11417.431405.00-0.14,0970.00%
2023/09/2531395.002.21408.071410.000.84,1020.02%
2023/09/223.11346.454.11347.671390.00-14,098-0.02%
2023/09/211.11323.7921320.001320.00-0.94,098-0.02%
2023/09/202.11413.0921420.001360.000.14,1170.00%
2023/09/198.11444.94111452.271425.00-34,127-0.07%
2023/09/1861463.3121467.431440.0044,1340.10%
2023/09/1561494.178.21484.881480.00-2.24,170-0.05%
2023/09/14151469.6717.21471.521470.00-2.24,130-0.05%
2023/09/13211447.1421.11454.761460.00-0.14,1270.00%
2023/09/12111381.38101383.111385.0014,1100.02%
2023/09/1121372.532.11377.141360.00-0.14,1730.00%
2023/09/08141392.50151399.671395.00-14,198-0.02%
2023/09/077.11401.3361401.671415.001.14,2590.03%
2023/09/0600.0001465.001450.0004,2500.00%
2023/09/0511439.9511435.001440.0004,2690.00%
2023/09/0431438.334.11439.011445.00-1.14,323-0.03%
2023/09/015.11452.6541465.001405.001.14,3320.03%
2023/08/310.11465.0000.001460.000.14,3360.00%
2023/08/3001520.000.11516.671485.0004,3260.00%
2023/08/29111454.9011.11441.031500.0004,3520.00%
2023/08/2801398.3301400.001430.0004,3410.00%
2023/08/250.11440.7800.001430.000.14,4520.00%
2023/08/2421522.490.11544.381485.001.94,4330.04%
2023/08/232.11467.062.11463.041465.0004,4240.00%
2023/08/2211385.0041382.501370.00-34,425-0.07%
2023/08/2121380.0011370.001340.0014,4680.02%
2023/08/1811369.4811370.001345.0004,4200.00%
2023/08/175.11344.5131310.001365.002.14,4150.05%
2023/08/1611275.000.11290.001285.0014,3930.02%
2023/08/1521284.9421270.051265.0004,4660.00%
2023/08/1100.0011265.001270.00-14,490-0.02%
2023/08/104.11291.6151257.001250.00-0.94,529-0.02%
2023/08/0911405.0031380.001340.00-24,485-0.04%
2023/08/082.11340.360.21383.831345.001.94,4990.04%
2023/08/074.21420.3841427.501405.000.24,4620.00%
2023/08/0401383.4400.001380.0004,4710.00%
2023/08/0213.31457.04131455.001405.000.34,4610.01%
2023/08/010.11485.0031485.001475.00-2.94,414-0.07%
2023/07/311.11635.0000.001635.001.14,4430.02%
2023/07/2801800.4600.001815.0004,5410.00%
2023/07/2711834.0400.001825.0014,5990.02%
2023/07/2601873.4800.001840.0004,6410.00%
2023/07/2531946.6721950.001885.0014,7020.02%
2023/07/2411920.0000.001885.0014,7240.02%
2023/07/2111795.0011845.001905.0004,7780.00%
2023/07/2001820.0000.001830.0004,8680.00%
2023/07/1900.001.11846.751850.00-1.14,859-0.02%
2023/07/1811795.0000.001790.0014,8500.02%
2023/07/1401750.0000.001870.0004,8260.00%
2023/07/1311750.0011755.001750.0004,8100.00%
2023/07/1200.0011645.001630.00-14,728-0.02%
2023/07/1121590.0021619.661585.0004,7490.00%
2023/07/1011615.0000.001615.0014,7500.02%
2023/07/0711639.4711650.101600.0004,7750.00%
2023/07/0600.0001658.751650.0004,7980.00%
2023/07/05101614.90101580.081635.0004,8240.00%
2023/07/0411710.0001710.001700.0014,8260.02%
2023/07/0300.0011655.001670.00-14,860-0.02%
2023/06/3011600.0021607.501605.00-14,914-0.02%
2023/06/2911605.0021592.501600.00-14,975-0.02%
2023/06/2831578.151.11564.091550.001.95,0830.04%
2023/06/270.11571.0300.001560.000.15,1150.00%
2023/06/2121647.280.11625.001625.001.95,1710.04%
2023/06/2041693.7041686.251690.0005,2370.00%
2023/06/1900.001.11643.641700.00-1.15,267-0.02%
2023/06/161.11655.0011655.001650.000.15,3280.00%
2023/06/1511635.002.11666.671645.00-1.15,344-0.02%
2023/06/141.11551.821.31557.221565.00-0.25,3900.00%
2023/06/131.21550.0021530.001545.00-0.85,427-0.01%
2023/06/1221437.6221445.001465.0005,4310.00%
2023/06/0911415.001.21433.751405.00-0.25,4440.00%
2023/06/080.11383.900.21375.001385.00-0.15,4780.00%
2023/06/0701450.0000.001465.0005,4820.00%
2023/06/0500.0011445.001440.00-15,570-0.02%
2023/06/023.31502.9300.001425.003.35,6130.06%
2023/05/310.11490.0000.001495.000.15,7980.00%
2023/05/2921485.0021517.501515.0005,7660.00%
2023/05/2691423.8991428.891435.0005,7830.00%
2023/05/2481255.0612.21246.891265.00-4.25,684-0.07%
2023/05/2211309.7311295.001275.0005,8220.00%
2023/05/195.21199.7121244.931280.003.25,8880.05%
2023/05/18121193.33101200.001165.0025,9670.03%
2023/05/1700.0011150.101165.00-16,047-0.02%
2023/05/16211135.24201145.001130.0016,1190.02%
2023/05/1501145.0000.001130.0006,1500.00%
2023/05/122.11165.7021160.011170.000.16,2560.00%
2023/05/1100.0011120.101105.00-16,376-0.02%
2023/05/10261128.84261107.891130.0006,4640.00%
2023/05/090.11129.7601140.001140.000.16,5030.00%
2023/05/08151126.33151150.001125.0006,5590.00%
2023/05/0511150.0011105.371140.0006,6230.00%
2023/05/0431.11112.25311102.741105.000.16,6760.00%
2023/05/0311080.6011090.001080.0006,6330.00%
2023/04/2811005.001992.00996.0006,6280.00%
2023/04/271942.042971.01970.00-16,611-0.02%
2023/04/262953.002947.50957.0006,5980.00%
2023/04/2513964.3913941.77933.0006,6260.00%
2023/04/2111030.0001015.001015.0016,6250.01%
2023/04/2021040.2031045.001050.00-16,649-0.01%
2023/04/1901035.0000.001030.0006,7370.00%
2023/04/1831074.9911055.001025.0026,8470.03%
2023/04/1711070.0011085.001070.0006,9100.00%
2023/04/1411065.0021087.501085.00-16,975-0.01%
2023/04/1311044.9500.001030.0016,9980.01%
2023/04/12131048.0814.11067.591070.00-1.17,067-0.02%
2023/04/1111075.0100.001070.0017,1050.01%
2023/04/1000.0011095.001100.00-17,221-0.01%
2023/04/0701075.0000.001080.0007,2080.00%
2023/04/0611075.0011070.001070.0007,2320.00%
2023/03/312.11072.8631071.671085.00-0.97,240-0.01%
2023/03/3011035.0001055.001050.0017,2570.01%
2023/03/2901036.302.31070.611010.00-2.37,282-0.03%
2023/03/2821120.0000.001105.0027,3040.03%
2023/03/2731150.0041157.501180.00-17,304-0.01%
2023/03/24161213.1301181.061165.00167,3410.22%
2023/03/2301195.00151168.671195.00-157,318-0.20%
2023/03/2200.0011155.021160.00-17,311-0.01%
2023/03/2131151.642.11110.791125.000.97,3540.01%
2023/03/2021160.0721167.501170.0007,3370.00%
2023/03/1721145.0021145.001130.0007,4070.00%
2023/03/1641100.0041105.001100.0007,3510.00%
2023/03/1401067.5000.001060.0007,3880.00%
2023/03/1021080.0021092.501090.0007,4380.00%
2023/03/09221115.00221115.911110.0007,4360.00%
2023/03/0811080.0011109.801105.0007,4220.00%
2023/03/0741055.0041056.251075.0007,3950.00%
2023/03/062.11075.1011084.861075.001.17,4130.01%
2023/03/03461122.28471122.871080.00-17,356-0.01%
2023/03/0231180.0031165.001195.0007,3190.00%
2023/03/0121175.0051159.001180.00-37,390-0.04%
2023/02/2451166.0011135.001160.0047,4790.05%
2023/02/2321057.5021082.501115.0007,4720.00%
2023/02/2200.001992.001015.00-17,571-0.01%
2023/02/201.1990.291995.00995.000.17,7620.00%
2023/02/172970.502971.00976.0007,7400.00%
2023/02/164960.754958.25958.0007,6540.00%
2023/02/153921.333913.67926.0007,5690.00%
2023/02/142919.002917.50911.0007,5120.00%
2023/02/133.1906.173904.33898.000.17,4960.00%
2023/02/1039908.1039910.31910.0007,5920.00%
2023/02/0927947.3727947.96920.0007,6430.00%
2023/02/087914.282924.50925.0057,5380.07%
2023/02/072814.503836.33841.00-17,608-0.01%
2023/02/061817.0000.00798.0017,6040.01%
2023/02/034862.004854.00860.0007,6600.00%
2023/02/021822.851834.00864.0007,7920.00%
2023/02/011792.001787.00786.0007,9450.00%
2023/01/313777.333777.33782.0008,0760.00%
2023/01/302775.002.1756.18775.00-0.18,1860.00%
2023/01/160.1702.0000.00705.000.18,3210.00%
2023/01/131705.001.2683.74682.00-0.28,4300.00%
2023/01/126705.506695.83702.0008,5490.00%
2023/01/111687.001701.00701.0008,7010.00%
2023/01/102.1691.572690.00692.000.18,8510.00%
2023/01/093.1682.493682.33687.000.18,9320.00%
2023/01/061659.001650.00650.0008,9890.00%
2023/01/053683.003674.33650.0009,0770.00%
2023/01/031.3670.721669.03684.000.38,9300.00%
2022/12/301661.001646.00641.0008,9280.00%
2022/12/292638.002642.48650.0008,9600.00%
2022/12/280660.0000.00636.0008,9690.00%
2022/12/271709.001701.00702.0008,8560.00%
2022/12/261730.001708.00698.0008,8850.00%
2022/12/232723.072723.50726.0008,8630.00%
2022/12/221772.001.3739.61730.00-0.38,8710.00%
2022/12/211749.001752.00750.0008,8500.00%
2022/12/203778.333768.00745.0008,8470.00%
2022/12/192778.002795.00812.0008,7480.00%
2022/12/163783.673782.67787.0008,7370.00%
2022/12/143789.003787.34790.0008,6970.00%
2022/12/133772.333778.67767.0008,6180.00%
2022/12/121766.001792.00762.0008,5400.00%
2022/12/092783.002788.00794.0008,5150.00%
2022/12/063765.673781.33764.0008,5080.00%
2022/12/052765.502766.00761.0008,5270.00%
2022/12/021776.001736.00776.0008,5480.00%
2022/12/011740.001751.00740.0008,5240.00%
2022/11/291727.001731.00727.0008,5170.00%
2022/11/282737.502746.00732.0008,5370.00%
2022/11/252737.002739.50740.0008,5060.00%
2022/11/241737.001733.00745.0008,4550.00%
2022/11/231715.991718.00706.0008,3820.00%
2022/11/221718.001733.00718.0008,2930.00%
2022/11/212737.502735.00735.0008,2220.00%
2022/11/183.1737.454740.75732.00-0.98,162-0.01%
2022/11/173.1693.722696.55735.001.18,0350.01%
2022/11/162666.503669.93694.00-17,895-0.01%
2022/11/152641.502.2648.86648.00-0.27,7550.00%
2022/11/141642.0000.00644.0017,7270.01%
2022/11/101594.001597.00597.0007,6590.00%
2022/11/092586.003584.67591.00-17,625-0.01%
2022/11/0843589.5843595.81575.0007,6190.00%
2022/11/072.1563.445580.40575.00-2.97,477-0.04%
2022/11/041544.001545.00544.0007,3610.00%
2022/11/033515.681526.88544.0027,2870.03%
2022/11/021493.001.1502.00508.00-0.17,1530.00%
2022/11/011481.002491.25493.50-17,105-0.01%
2022/10/314479.253482.49487.5017,0210.01%
2022/10/283.3458.294459.38470.50-0.76,845-0.01%
2022/10/273421.333428.83428.0006,6140.00%
2022/10/253398.353398.83399.0006,4570.00%
2022/10/243402.173408.67399.0006,4380.00%
2022/10/212411.251404.00398.5016,3490.02%
2022/10/206425.509417.33427.00-36,236-0.05%
2022/10/196426.006425.83421.5006,0370.00%
2022/10/1812434.7510.1428.99413.001.95,8690.03%
2022/10/1710426.5510425.35446.5005,6990.00%
2022/10/149455.567449.93433.0025,5900.04%
2022/10/1368.1465.8167465.93444.501.15,5020.02%
2022/10/1263495.2862.2500.91493.500.95,3130.02%
2022/10/1100.000.1548.00548.00-0.15,3760.00%
2022/10/070.1599.0000.00608.000.15,5050.00%
2022/10/0624605.7525605.04616.00-15,522-0.02%
2022/10/054590.753573.00573.0015,4410.02%
2022/10/044581.004585.50590.0005,4160.00%
2022/10/031564.001580.00564.0005,3960.00%
2022/09/303590.003571.00589.0005,4140.00%
2022/09/291593.001587.00576.0005,4530.00%
2022/09/282574.002565.00560.0005,4600.00%
2022/09/272573.003583.00585.00-15,476-0.02%
2022/09/265581.205581.80576.0005,4350.00%
2022/09/232588.971605.00583.0015,4400.02%
2022/09/222606.002595.00606.0005,4120.00%
2022/09/205589.005580.80588.0005,4070.00%
2022/09/190576.0000.00574.0005,4130.00%
2022/09/160579.0000.00575.0005,4190.00%
2022/09/153611.987605.14595.00-45,408-0.07%
2022/09/142582.501.1592.71597.0015,3500.02%
2022/09/136586.176590.00592.0005,2900.00%
2022/09/123.2582.413588.33589.000.25,2450.00%
2022/09/086558.336550.66562.0005,1550.00%
2022/09/072.1523.222531.00530.000.15,0660.00%
2022/09/062537.502543.00535.0005,0090.00%
2022/09/050527.0000.00524.0004,9740.00%
2022/09/022539.002547.00542.0004,9480.00%
2022/09/012532.502532.00521.0004,9140.00%
2022/08/311542.001548.00542.0004,9060.00%
2022/08/301546.002546.00543.00-14,958-0.02%
2022/08/293542.672550.50549.0014,9290.02%
2022/08/263.1572.4600.00560.003.14,8870.06%
2022/08/251587.002594.00587.00-14,832-0.02%
2022/08/241587.001581.00581.0004,8370.00%
2022/08/222591.493586.67579.00-14,806-0.02%
2022/08/1900.001604.00596.00-14,796-0.02%
2022/08/181566.002575.00590.00-14,735-0.02%
2022/08/1700.001557.00562.00-14,710-0.02%
2022/08/163570.672566.00567.0014,7240.02%
2022/08/153566.671564.00572.0024,7170.04%
2022/08/121544.002550.50548.00-14,705-0.02%
2022/08/1100.001.1543.05540.00-1.14,760-0.02%
2022/08/101527.001526.00522.0004,7220.00%
2022/08/092.1525.501536.00536.001.14,7360.02%
2022/08/083546.671.1547.82546.001.94,7190.04%
2022/08/050.1539.003533.39549.00-2.94,800-0.06%
2022/08/041509.003519.00520.00-24,856-0.04%
2022/08/031512.001505.00503.0004,8030.00%
2022/08/024508.2500.00511.0044,8260.08%
2022/07/291506.0000.00505.0014,7550.02%
2022/07/283552.003524.00524.0004,6920.00%
2022/07/273544.003539.67544.0004,6540.00%
2022/07/262545.002546.00546.0004,6270.00%
2022/07/254549.004538.75549.0004,6420.00%
2022/07/226556.676.2537.39537.00-0.24,600-0.01%
2022/07/215550.605553.20553.0004,5500.00%
2022/07/203.1555.253553.33555.000.14,5130.00%
2022/07/191534.991533.00533.0004,4300.00%
2022/07/182534.004536.25540.00-24,398-0.05%
2022/07/157.2515.588493.95516.00-0.84,277-0.02%
2022/07/142469.752458.00478.0004,1390.00%
2022/07/131462.002461.75460.00-14,037-0.02%
2022/07/123445.812444.00433.0013,9860.03%
2022/07/111481.501475.00475.0003,9230.00%
2022/07/086477.587485.50478.50-13,873-0.03%
2022/07/076466.257445.93469.00-13,781-0.03%
2022/07/062436.752450.35435.5003,6870.00%
2022/07/053463.624457.13450.50-13,602-0.03%
2022/07/049456.2810455.00462.50-13,516-0.03%
2022/07/015461.803484.00439.0023,4660.06%
2022/06/301491.0000.00481.0013,3960.03%
2022/06/294516.253510.33511.0013,3610.03%
2022/06/282529.992522.00522.0003,3210.00%
2022/06/241487.501494.00486.0003,2540.00%
2022/06/230484.0000.00480.5003,2210.00%
2022/06/220479.5000.00474.0003,1930.00%
2022/06/210516.001516.00516.00-13,152-0.03%
2022/06/200513.0000.00505.0003,1850.00%
2022/06/1700.001531.00530.00-13,178-0.03%
2022/06/1500.001572.00560.00-13,094-0.03%
2022/06/140568.000572.00566.0003,0840.00%
2022/06/130571.2500.00573.0003,0370.00%
2022/06/101579.002585.50588.00-13,023-0.03%
2022/06/095575.005584.00575.0002,9620.00%
2022/06/087573.577578.57584.0002,9100.00%
2022/06/062544.002538.00538.0002,8180.00%
2022/06/020543.0000.00542.0002,8060.00%
2022/06/012562.501566.00566.0012,7820.04%
2022/05/301569.0000.00555.0012,7250.04%
2022/05/271567.001555.00555.0002,7060.00%
2022/05/263570.004567.50563.00-12,668-0.04%
2022/05/256570.336564.67576.0002,6320.00%
2022/05/245564.005560.00555.0002,5810.00%
2022/05/239568.449.2570.78561.00-0.22,540-0.01%
2022/05/203.1558.532568.50573.001.12,5050.04%
2022/05/1927535.4127536.89547.0002,4120.00%
2022/05/189526.009527.67535.0002,2920.00%
2022/05/1714.1522.0714520.00529.000.12,2610.00%
2022/05/165526.205528.20517.0002,2380.00%
2022/05/1372509.6472511.19518.0002,1770.00%
2022/05/121496.023514.00505.00-22,042-0.10%
2022/05/115492.905499.00499.0001,9060.00%
2022/05/101453.002481.50497.00-11,891-0.05%
2022/05/093479.503466.00466.0001,8380.00%
2022/05/069485.118487.13491.0011,8210.05%
2022/05/051489.0000.00488.0011,7940.06%
2022/05/041.3439.581447.00447.000.31,7280.02%
2022/04/280.3392.0000.00383.000.31,6470.02%
2022/04/271384.001375.00384.0001,6390.00%
2022/04/131478.001480.00480.0001,6540.00%
2022/04/122474.502469.25474.5001,6520.00%
2022/04/012508.002504.00508.0001,6060.00%
2022/03/310.1506.0000.00505.000.11,6040.01%
2022/03/303530.332520.00520.0011,5940.06%
2022/03/252.1518.102513.00513.000.11,5560.01%
2022/03/242513.002518.00518.0001,5360.00%
2022/03/232503.752514.50517.0001,5760.00%
2022/03/180.1460.0000.00459.000.11,5580.01%
2022/03/1600.001439.00431.50-11,549-0.06%
2022/03/151437.0000.00427.0011,5640.06%
2022/03/111470.001475.00475.0001,5740.00%
2022/03/091455.001451.50455.0001,6000.00%
2022/03/040.1481.0000.00477.000.11,5990.01%
2022/03/031476.001482.00482.0001,6030.00%
2022/03/0200.002464.75471.00-21,593-0.13%
2022/03/013463.171462.00462.0021,6240.12%
2022/02/241451.002437.75440.00-11,663-0.06%
2022/02/231456.501452.50452.5001,6610.00%
2022/02/222461.001451.00451.0011,6870.06%
2022/02/171471.501458.50458.5001,7390.00%
2022/02/141461.001462.50461.0001,7860.00%
2022/02/103465.173471.33473.0001,8460.00%
2022/02/091463.001476.00476.0001,8630.00%
2022/02/071461.501440.50440.5001,8610.00%
2022/01/251473.501467.00467.0001,8550.00%
2022/01/212486.500498.00486.5021,9240.10%
2022/01/2000.001504.00495.50-11,983-0.05%
2022/01/181523.001541.00523.0002,0670.00%
2022/01/1400.001496.00507.00-12,221-0.05%
2022/01/1300.000.1499.00498.00-0.12,2770.00%
2022/01/072535.002.1528.67527.00-0.12,4630.00%
2022/01/0600.001565.00545.00-12,478-0.04%
2022/01/051580.002576.00580.00-12,491-0.04%
2022/01/042584.0000.00582.0022,5350.08%
2021/12/280.1594.0000.00591.000.12,8950.00%
2021/12/270.1594.0000.00595.000.12,9310.00%
2021/12/240606.0000.00604.0002,9600.00%
2021/12/1600.000661.00661.0003,1800.00%
2021/12/031615.001596.00599.0003,5690.00%
2021/11/301584.001580.00589.0003,6220.00%
2021/11/2900.000.1573.00580.00-0.13,6800.00%
2021/11/250.1556.0000.00560.000.13,7240.00%
2021/11/2200.001610.00610.00-13,775-0.03%
2021/11/161582.0000.00586.0013,7340.03%
2021/11/030603.0000.00605.0003,5180.00%
2021/11/011624.001612.00609.0003,4800.00%
2021/10/2200.001550.00572.00-13,281-0.03%
2021/10/212541.001534.00532.0013,2290.03%
2021/10/201512.001516.00521.0003,1600.00%
2021/10/1800.001506.00505.00-13,103-0.03%
2021/10/156521.676510.67502.0003,0850.00%
2021/10/1460507.7060499.51505.0003,0060.00%
2021/10/124525.754523.50519.0002,9460.00%
2021/10/083522.333536.33532.0002,9140.00%
2021/10/071528.001508.00528.0002,7960.00%
2021/09/3000.000.1489.50501.00-0.12,6300.00%
2021/09/290.1485.0000.00483.000.12,6020.00%
2021/09/271502.001503.00504.0002,7480.00%
2021/09/241490.501504.00499.5002,7270.00%
2021/09/171494.502487.50494.50-12,551-0.04%
2021/09/163485.672483.50472.5012,4660.04%
2021/09/151487.001472.00476.0002,3680.00%
2021/09/141485.001491.00474.0002,2930.00%
2021/09/131453.001458.00462.0002,2280.00%
2021/09/023454.833458.50452.0002,4300.00%
2021/09/011434.001440.00446.0002,3680.00%
2021/08/3100.000428.63432.5002,3270.00%
2021/08/301415.991415.00415.0002,3150.00%
2021/08/2700.000428.00422.5002,3000.00%
2021/08/262433.253433.00422.50-12,281-0.04%
2021/08/251412.500412.25417.0012,1860.05%
2021/08/2400.000.1408.30409.50-0.12,1930.00%
2021/08/1600.000399.00384.5002,2500.00%
2021/08/130383.5000.00380.0002,2710.00%
2021/08/1100.000385.00376.0002,2960.00%
2021/08/1000.000380.00377.0002,3180.00%
2021/08/091372.971367.00367.0002,3270.00%
2021/08/061380.001375.00375.0002,3610.00%
2021/08/051382.002385.00381.00-12,389-0.04%
2021/08/041387.9800.00384.5012,4140.04%
2021/08/030399.0000.00393.0002,4200.00%
2021/08/020403.5000.00408.5002,4060.00%
2021/07/300415.2500.00411.5002,4180.00%
2021/07/290414.5000.00420.0002,4420.00%
2021/07/280420.170410.00408.0002,4560.00%
2021/07/270435.0000.00428.0002,4970.00%
2021/07/260431.5000.00441.0002,4610.00%
2021/07/2200.000431.82440.5002,5040.00%
2021/07/2100.001423.00424.50-12,528-0.04%
2021/07/200430.0000.00427.5002,5450.00%
2021/07/190438.0000.00447.5002,5420.00%
2021/07/1500.000451.50453.0002,6090.00%
2021/07/121455.502459.00463.00-12,742-0.04%
2021/07/090440.0000.00440.0002,8420.00%
2021/07/0700.002432.50433.50-22,858-0.07%
2021/07/0600.001445.00438.00-12,879-0.03%
2021/07/054453.2500.00445.0042,9140.14%
2021/07/0200.001444.50448.50-12,826-0.04%
2021/06/3000.001414.50413.00-12,800-0.04%
2021/06/2900.001415.50412.00-12,871-0.03%
2021/06/211415.5000.00417.0013,0030.03%
2021/06/1800.003410.00410.00-32,976-0.10%
2021/06/172407.500409.41415.0022,9190.07%
2021/06/161407.501409.34408.0002,9100.00%
2021/06/151399.001399.52403.0002,8850.00%
2021/06/112381.251391.00389.0012,8560.04%
2021/06/091353.501355.00354.0002,8130.00%
2021/06/020350.9000.00350.0002,9950.00%
2021/06/010360.001368.50356.00-13,039-0.03%
2021/05/311364.0000.00360.0013,0670.03%
2021/05/285354.005356.80357.0003,1260.00%
2021/05/261354.001347.00346.5003,2370.00%
2021/05/253347.503348.50347.5003,3450.00%
2021/05/211340.001340.50340.5003,5560.00%
2021/05/2000.002327.00325.00-23,657-0.05%
2021/05/1800.003326.83331.00-33,776-0.08%
2021/05/172309.003312.83304.50-13,830-0.03%
2021/05/142332.251333.00331.0013,8490.03%
2021/05/123320.001336.50319.5023,8730.05%
2021/05/111334.5000.00333.0013,9100.03%
2021/05/0700.001361.50364.50-14,065-0.02%
2021/05/061353.0000.00352.5014,0890.02%
2021/05/051382.501373.50360.0004,1020.00%
2021/05/042358.503370.83377.00-14,152-0.02%
2021/05/031390.0000.00387.0014,1780.02%
2021/04/292405.751404.00402.5014,2390.02%
2021/04/261409.001401.50400.0004,3660.00%
2021/04/231400.001402.50405.0004,3950.00%
2021/04/211420.972413.50409.50-14,604-0.02%
2021/04/202413.503412.33422.50-14,788-0.02%
2021/04/192412.0000.00406.5024,8890.04%
2021/04/161430.951418.50417.5004,9600.00%
2021/04/151416.001.1439.78440.00-0.15,0310.00%
2021/04/141390.021401.00400.0005,0710.00%
2021/04/120401.0000.00395.0005,5720.00%
2021/04/090407.001405.00405.00-15,684-0.02%
2021/04/060415.0000.00413.5005,7250.00%
2021/03/311396.001398.00398.5005,7130.00%
2021/03/300398.0000.00395.5005,7130.00%
2021/03/290401.0000.00395.5005,7290.00%
2021/03/260391.5000.00393.5005,7430.00%
2021/03/230402.0000.00399.5005,7290.00%
2021/03/190404.501413.00400.00-15,785-0.02%
2021/03/171418.0000.00416.5015,8760.02%
2021/03/160415.501413.00411.00-15,953-0.02%
2021/03/111417.0000.00420.0016,1690.02%
2021/03/101396.0000.00396.5016,1380.02%
2021/03/081402.501405.50395.0006,1650.00%
2021/03/050413.0000.00405.0006,1990.00%
2021/03/045431.005428.50420.0006,1670.00%
2021/03/030419.5000.00427.0006,1310.00%
2021/02/261460.4100.00449.0016,0700.02%
2021/02/251489.982501.00475.00-16,036-0.02%
2021/02/242484.7500.00478.5025,9610.03%
2021/02/231473.911465.00461.0005,8940.00%
2021/02/2200.003480.00480.00-35,856-0.05%
2021/02/190429.502432.50436.50-25,812-0.03%
2021/02/182441.451439.89426.5015,8920.02%
2021/02/0500.001398.00397.50-16,238-0.02%
2021/02/0330417.0031419.53417.00-16,317-0.02%
2021/02/0100.000395.95408.0006,4440.00%
2021/01/2926415.2526418.65395.0006,4060.00%
2021/01/272409.752413.00417.0006,2560.00%
2021/01/262413.252406.00400.0006,2040.00%
2021/01/2500.001421.00411.50-16,135-0.02%
2021/01/2200.002417.50413.50-26,044-0.03%
2021/01/211412.5000.00410.0015,9560.02%
2021/01/1800.001399.50407.00-15,725-0.02%
2021/01/158411.6310415.85407.00-25,672-0.04%
2021/01/144430.7500.00423.5045,5500.07%
2021/01/132409.756420.50437.50-45,409-0.07%
2021/01/12111395.37122403.43398.00-115,200-0.21% 大買/大賣/
2021/01/1100.003398.67401.50-35,071-0.06%
2021/01/0866388.1366393.09388.0004,9790.00%
2021/01/073388.835391.40385.50-24,812-0.04%
2021/01/0629389.719379.33373.50204,6470.43%
2021/01/0511392.956396.00399.5054,4030.11%
2021/01/043354.173359.83372.5004,1260.00%
2020/12/312338.0000.00339.0023,9910.05%
2020/12/302339.003338.67336.00-13,963-0.03%
2020/12/2900.001328.00330.00-13,958-0.03%
2020/12/281331.001328.00323.0003,9220.00%
2020/12/251316.5000.00319.0013,8390.03%
2020/12/2400.001313.00313.50-13,836-0.03%
2020/12/231316.5000.00314.5013,8490.03%
2020/12/211322.003322.50323.00-23,809-0.05%
2020/12/1741328.1041329.70328.0003,8240.00%
2020/12/143319.002320.00319.0013,6700.03%
2020/12/112336.002329.00322.5003,6650.00%
2020/12/0900.003329.50347.50-33,451-0.09%
2020/12/082316.2500.00316.0023,2440.06%
2020/12/032321.251321.50321.0013,1290.03%
2020/12/020325.5000.00325.0003,1220.00%
2020/12/012330.501336.00329.5013,0900.03%
2020/11/3000.001329.50330.00-13,020-0.03%
2020/11/271328.501328.50329.5003,0080.00%
2020/11/261333.001332.50334.0003,0060.00%
2020/11/251328.0000.00331.0013,0200.03%
2020/11/232344.003342.50340.00-13,001-0.03%
2020/11/201342.505339.50339.50-42,953-0.14%
2020/11/181335.505342.00343.00-42,847-0.14%
2020/11/1714342.3614341.14335.5002,8100.00%
2020/11/167344.005340.80344.0022,7290.07%
2020/11/1310329.0013327.65322.00-32,512-0.12%
2020/11/126296.0800.00303.0062,2450.27%
2020/11/101302.002289.25290.00-12,135-0.05%
2020/11/093278.001288.50292.5021,9980.10%
2020/11/0600.001272.00266.00-11,868-0.05%
2020/11/051260.5000.00267.0011,8250.05%
2020/11/042263.2500.00265.5021,8310.11%
2020/11/0200.003255.00253.00-31,902-0.16%
2020/10/281263.501262.50262.0002,1160.00%
2020/10/201268.0000.00268.0012,4960.04%
2020/10/162269.7500.00264.5022,5840.08%
2020/10/1500.001270.50276.00-12,653-0.04%
2020/10/142274.501273.00272.5012,7130.04%
2020/10/132269.0000.00278.0022,8120.07%
2020/10/061271.002272.25271.00-13,174-0.03%
2020/10/0500.001262.50260.50-13,209-0.03%
2020/09/292257.001257.50257.0013,6620.03%
2020/09/231267.0000.00267.0014,2170.02%
2020/09/141268.001267.50268.5004,9500.00%
2020/08/242283.252285.75283.5004,9270.00%
2020/08/2152276.0552273.07277.5004,8980.00%
2020/08/201271.501268.50267.5004,8570.00%
2020/08/0500.001320.00313.00-14,707-0.02%
2020/08/0300.003303.00304.50-34,627-0.06%
2020/07/317292.1410286.70292.50-34,578-0.07%
2020/07/291288.0000.00292.0014,5650.02%
2020/07/286303.004304.00289.0024,5310.04%
2020/07/272309.501312.00307.0014,4000.02%
2020/07/2427300.5226305.25299.0014,3370.02%
2020/07/2300.001305.00309.50-14,253-0.02%
2020/07/222303.002302.50305.5004,2190.00%
2020/07/212299.501298.50298.5014,1800.02%
2020/07/172288.252294.50284.0004,0290.00%
2020/07/161288.001296.00290.0003,9200.00%
2020/07/152318.255314.30299.00-33,816-0.08%
2020/07/149316.065314.00317.5043,7390.11%
2020/07/101314.501308.00306.5003,5770.00%
2020/07/081323.501325.00323.5003,2860.00%
2020/07/0719325.1621327.81321.50-23,039-0.07%
2020/07/032276.751284.50284.5012,7000.04%
2020/07/0210259.259257.78259.0012,5800.04%
2020/06/301264.004259.88252.50-32,416-0.12%
2020/06/298256.944256.50260.0042,2870.17%
2020/06/242252.002255.75242.5002,1050.00%
2020/06/1200.003215.33216.50-31,796-0.17%
2020/06/053228.5000.00229.0031,7800.17%
2020/06/041234.501229.50233.0001,7570.00%
2020/05/211233.0000.00234.0011,6060.06%
2020/05/141222.501217.50217.5001,5280.00%
2020/05/062236.002229.00228.5001,5600.00%
2020/04/101219.001219.50222.0001,5420.00%
2020/04/096218.506217.58216.0001,5370.00%
2020/04/0800.002206.00211.00-21,493-0.13%
2020/04/072201.0000.00205.0021,4800.14%
2020/03/3100.001185.00183.50-11,484-0.07%
2020/03/301183.0000.00187.0011,4810.07%
2020/03/2600.001177.00182.50-11,461-0.07%
2020/03/241170.501164.00168.0001,4360.00%
2020/03/1200.002201.50194.00-21,478-0.14%
2020/03/101218.002215.25219.00-11,532-0.07%
2020/03/051229.5000.00229.5011,5430.06%
2020/03/041229.0000.00229.0011,5560.06%
2020/02/2700.003228.17224.00-31,645-0.18%
2020/02/251232.0000.00232.0011,7290.06%
2020/02/191238.0000.00238.0011,7690.06%
2020/02/122249.0000.00249.0021,7200.12%
2020/02/060242.5000.00244.5001,7290.00%
2020/01/1500.000258.50259.5001,7840.00%
2020/01/101247.501251.00250.5001,7370.00%
2020/01/0900.001243.00247.00-11,720-0.06%
2020/01/0800.002232.25233.50-21,760-0.11%
2020/01/0600.001243.50241.00-11,853-0.05%
2020/01/031247.501243.00243.0001,8820.00%
2019/12/302241.001246.00241.0012,0340.05%
2019/12/261243.5000.00243.5011,9870.05%
2019/12/251240.501243.00244.0001,9930.00%
2019/12/181244.0000.00242.0012,0400.05%
2019/12/165241.505244.50243.5002,1910.00%
2019/12/122242.761242.00242.0012,1950.05%
2019/12/101244.003244.33244.00-22,145-0.09%
2019/12/061248.5000.00250.0012,0900.05%
2019/12/031258.5000.00260.5012,0150.05%
2019/10/221277.001274.50276.0002,8120.00%
2019/10/211276.0000.00274.5012,8850.03%
2019/10/162286.752290.00277.0002,9890.00%
2019/10/142273.252275.00277.0002,8990.00%
2019/10/072254.752256.75261.0002,9050.00%
2019/10/0400.003264.33260.50-32,882-0.10%
2019/09/273250.0000.00250.0032,8170.11%
2019/09/261254.001251.00248.5002,8340.00%
2019/09/2000.001261.50259.00-12,897-0.03%
2019/09/1900.002256.75257.00-22,857-0.07%
2019/09/1800.001242.00240.50-12,810-0.04%
2019/09/174233.381233.50233.0032,8550.11%
2019/09/121238.502239.50238.00-13,028-0.03%
2019/09/1100.003242.00242.50-33,038-0.10%
2019/09/065238.000237.00237.0053,0890.16%
2019/08/2200.002230.50232.00-23,217-0.06%
2019/08/160215.5000.00215.0003,2430.00%
2019/08/1400.001220.00215.00-13,308-0.03%
2019/08/133218.332214.00215.0013,3180.03%
2019/08/121216.003213.50215.00-23,316-0.06%
2019/08/082204.5000.00204.5023,3510.06%
2019/08/071206.501203.00203.0003,3910.00%
2019/08/061201.501207.50212.0003,4010.00%
2019/08/051219.5000.00212.0013,4230.03%
2019/07/311257.001253.00256.5003,3280.00%
2019/07/2500.000264.50265.5003,4170.00%
2019/07/241261.001269.00265.0003,3930.00%
2019/07/2200.001238.50248.50-13,285-0.03%
2019/07/1810226.5000.00223.50103,3500.30%
2019/07/161230.5000.00231.5013,5070.03%
2019/07/121237.002235.75234.50-13,815-0.03%
2019/07/111227.0010229.00229.50-93,738-0.24%
2019/07/1000.0011226.59226.50-113,765-0.29%
2019/07/091222.0000.00222.0013,7670.03%
2019/07/0421227.191226.00227.00203,8900.51%
2019/07/0310224.506224.17222.5043,9740.10%
2019/07/021231.0011228.50229.00-104,089-0.24%
2019/07/0115230.0020229.55230.00-54,215-0.12%
2019/06/2620225.5000.00227.50204,3020.46%
2019/06/2400.0010231.50229.00-104,237-0.24%
2019/06/212227.5022228.80229.00-204,172-0.48%
2019/06/2021221.312219.75224.00194,0660.47%
2019/06/191214.5000.00214.0014,0240.02%
2019/06/181213.5000.00211.5014,0150.02%
2019/06/1400.0010207.50207.00-104,070-0.25%
2019/06/121214.501212.00211.5004,0810.00%
2019/05/3000.001225.50226.50-14,030-0.02%
2019/05/291223.001229.50220.0004,0240.00%
2019/05/281223.0000.00227.0014,0150.02%
2019/05/2045210.2246212.02214.00-14,488-0.02%
2019/05/162227.501226.00218.5014,4550.02%
2019/05/152223.753224.33222.50-14,479-0.02%
2019/05/141214.501215.50218.5004,5240.00%
2019/05/072219.251218.50217.5014,4760.02%
2019/05/0320225.0020225.00224.0004,4730.00%
2019/04/251248.501243.00241.5004,4580.00%
2019/04/2300.001242.50243.00-14,302-0.02%
2019/04/221241.501236.00232.5004,2290.00%
2019/04/191238.501239.00237.5004,1900.00%
2019/04/181230.501226.00225.5004,0110.00%
2019/04/171219.001219.50219.0003,9270.00%
2019/04/162221.752219.50218.5003,9710.00%
2019/04/122213.5000.00213.0024,1090.05%
2019/04/1100.001223.00218.00-14,222-0.02%
2019/04/101220.0000.00222.0014,2260.02%
2019/04/091231.0012230.54228.50-114,186-0.26%
2019/04/088233.753230.33229.0054,1500.12%
2019/04/033222.002219.00221.0014,0720.02%
2019/04/021218.004213.38226.00-33,996-0.08%
2019/04/011205.502207.50205.50-13,934-0.03%
2019/03/291205.0000.00205.5013,9830.03%
2019/03/2600.001205.00201.50-14,206-0.02%
2019/03/252200.501203.50202.5014,2660.02%
2019/03/222212.0000.00208.5024,2980.05%
2019/03/2000.001213.50211.00-14,400-0.02%
2019/03/1900.003209.00207.50-34,418-0.07%
2019/03/132205.752206.00203.5004,5870.00%
2019/03/111203.5000.00201.0014,7090.02%
2019/03/0700.001199.50199.00-14,961-0.02%
2019/03/061208.5000.00206.0015,0760.02%
2019/03/044211.0000.00209.5045,3460.07%
2019/02/271213.961209.00211.5005,6190.00%
2019/02/264223.881230.50209.0035,7390.05%
2019/02/211227.501215.50215.5005,6160.00%
2019/02/201214.001223.00223.0005,4610.00%
2019/02/191202.002204.00203.00-15,481-0.02%
2019/02/181201.002199.25196.00-15,462-0.02%
2019/02/1500.002198.00196.00-25,475-0.04%
2019/02/142202.0000.00202.5025,4780.04%
2019/02/121195.501191.00193.0005,3270.00%
2019/01/281206.0000.00202.5015,6540.02%
2019/01/181191.501192.50194.0006,0060.00%
2019/01/171191.001188.00187.5006,0300.00%
2019/01/141186.5000.00187.5016,2810.02%
2019/01/1000.0010186.50184.50-106,467-0.15%
2019/01/0710183.0000.00183.00106,7010.15%
2019/01/031183.501184.00183.5006,7200.00%
2018/12/281207.5000.00206.0016,8320.01%
2018/12/271206.501209.50207.0006,9090.00%
2018/12/261211.501209.50202.0006,8980.00%
2018/12/241210.501215.50212.5006,9280.00%
2018/12/211198.501202.00206.0006,9780.00%
2018/12/143201.173202.17204.0007,1420.00%
2018/12/121201.5000.00201.5017,1730.01%
2018/12/104182.004182.50186.0007,1760.00%
2018/12/071201.501194.50192.5007,1980.00%
2018/12/061194.501191.50196.0007,2290.00%
2018/12/0500.001206.50199.00-17,210-0.01%
2018/12/041214.0000.00216.0017,1930.01%
2018/12/032210.502210.75216.0007,2950.00%
2018/11/302203.501200.50199.5017,3180.01%
2018/11/291198.502196.50196.50-17,318-0.01%
2018/11/289192.3910190.90189.50-17,192-0.01%
2018/11/274179.884179.50181.0007,0490.00%
2018/11/262177.005176.90180.50-36,944-0.04%
2018/11/233171.001168.00164.5026,6930.03%
2018/11/222189.502177.50177.5006,6020.00%
2018/11/212185.002187.75191.0006,5850.00%
2018/11/1600.006175.00181.00-66,540-0.09%
2018/11/152180.252181.00180.5006,4140.00%
2018/11/137185.362183.25186.5056,3800.08%
2018/11/087196.299196.83188.00-26,375-0.03%
2018/11/077185.006187.42190.5016,2880.02%
2018/11/061189.501188.00188.0006,1950.00%
2018/11/052206.7500.00199.5026,1190.03%
2018/11/023221.003222.33221.5005,9930.00%
2018/11/012217.002221.75216.0005,9210.00%
2018/10/313201.3323208.91210.00-205,873-0.34%
2018/10/3021190.932191.25191.00195,8930.32%
2018/10/293185.673188.83187.5005,8750.00%
2018/10/261196.0000.00190.0015,8210.02%
2018/10/251195.001194.00194.0005,8900.00%
2018/10/242201.501207.50206.5015,8650.02%
2018/10/232207.0022207.45202.00-205,789-0.35%
2018/10/222214.502210.00214.5005,7840.00%
2018/10/191198.001206.00215.0005,7160.00%
2018/10/1800.002211.25208.00-25,595-0.04%
2018/10/174226.503226.50225.0015,5470.02%
2018/10/164221.504217.88220.0005,4920.00%
2018/10/1500.002206.50211.50-25,402-0.04%
2018/10/1221200.981206.00201.00205,3880.37%
2018/10/091228.0000.00226.0015,4400.02%
2018/10/081242.002238.50241.00-15,336-0.02%
2018/10/052247.5010245.50242.50-85,232-0.15%
2018/10/0110280.5000.00280.50105,0840.20%
2018/09/264291.254294.00288.0004,9610.00%
2018/09/251296.001293.50290.5004,9230.00%
2018/09/201284.502282.50282.00-14,785-0.02%
2018/09/191289.001286.00294.5004,6830.00%
2018/09/182301.0000.00293.0024,5990.04%
2018/09/1418298.2217296.82306.5014,6470.02%
2018/09/1361290.9061295.98290.5004,6470.00%
2018/09/121316.502294.25295.00-14,605-0.02%
2018/09/111313.5000.00313.5014,5750.02%
2018/09/102337.252329.00319.0004,6090.00%
2018/09/061338.002335.25339.00-14,517-0.02%
2018/09/0500.001332.00335.00-14,416-0.02%
2018/09/041304.001308.50305.0004,3130.00%
2018/09/031306.002312.50300.00-14,350-0.02%
2018/08/3100.001303.00313.00-14,399-0.02%
2018/08/3053305.9953310.45303.5004,4300.00%
2018/08/294306.753313.83312.5014,5150.02%
2018/08/2413284.0013285.12283.5004,6570.00%
2018/08/2331289.2130293.58288.0014,6570.02%
2018/08/171279.501281.50278.0004,6050.00%
2018/08/1300.001291.00288.00-14,549-0.02%
2018/08/091312.001308.00312.0004,5280.00%
2018/08/073311.003305.00318.0004,5570.00%
2018/08/062324.001322.00316.0014,4990.02%
2018/08/036351.835343.30342.0014,4500.02%
2018/08/022351.752349.50355.0004,4330.00%
2018/08/011357.001360.00358.5004,4240.00%
2018/07/3100.0010317.50331.50-104,315-0.23%
2018/07/3011306.1400.00306.00114,2910.26%
2018/07/271329.5000.00328.5014,2910.02%
2018/07/241319.501316.00326.0004,4980.00%
2018/07/201326.001322.50323.0004,6270.00%
2018/07/172295.003308.00308.00-14,652-0.02%
2018/07/163289.673294.83293.0004,6790.00%
2018/07/132291.753291.67292.50-14,867-0.02%
2018/07/1200.001288.00288.00-14,962-0.02%
2018/07/1000.001273.50273.50-14,937-0.02%
2018/07/064275.633277.33276.0014,9600.02%
2018/07/051277.502273.25273.00-14,916-0.02%
2018/07/042279.001278.50280.0014,9130.02%
2018/06/2900.001272.00273.50-14,874-0.02%
2018/06/271289.001283.50278.5004,8500.00%
2018/06/251310.001297.00288.5004,8370.00%
2018/06/212302.252303.25304.0004,7730.00%
2018/06/141288.0000.00280.0014,6250.02%
2018/06/131295.5000.00286.0014,6300.02%
2018/06/083319.674311.50301.50-14,509-0.02%
2018/06/071310.0000.00310.0014,4550.02%
2018/06/062313.751296.50313.0014,4660.02%
2018/06/053298.672299.00298.0014,3980.02%
2018/06/041270.001275.00278.5004,3030.00%
2018/06/011260.002258.75264.00-14,296-0.02%
2018/05/311258.001253.00255.0004,3400.00%
2018/05/301252.503253.00253.00-24,407-0.05%
2018/05/292261.0000.00257.0024,4940.04%
2018/05/181264.001258.50258.5004,8150.00%
2018/05/151278.001284.00273.5005,1590.00%
2018/05/141281.5000.00281.5015,1160.02%
2018/05/104283.755284.40280.00-15,170-0.02%
2018/05/094285.004278.75285.0005,1700.00%
2018/05/072279.751278.50281.5015,1910.02%
2018/05/041269.502262.75269.50-15,205-0.02%
2018/05/031265.501273.50259.0005,2520.00%
2018/05/023280.336277.75269.50-35,325-0.06%
2018/04/303255.504269.88282.00-15,354-0.02%
2018/04/273248.6700.00258.0035,3590.06%
2018/04/261244.502246.00241.00-15,446-0.02%
2018/04/252234.002232.50241.0005,4400.00%
2018/04/245241.104240.88238.5015,4860.02%
2018/04/234246.389249.00244.50-55,427-0.09%
2018/04/202249.259245.94244.00-75,419-0.13%
2018/04/1911266.145270.50260.5065,3170.11%
2018/04/184290.134286.38269.5005,1350.00%
2018/04/178299.3800.00299.0085,0310.16%
2018/04/1600.001316.00316.00-15,051-0.02%
2018/04/132312.502311.50315.0005,0580.00%
2018/04/121297.5000.00299.5015,0420.02%
2018/04/111314.001308.00306.0005,0640.00%
2018/04/101315.501311.00310.0005,1360.00%
2018/04/092307.502309.25309.0005,1440.00%
2018/03/301323.001316.50317.0005,2600.00%
2018/03/291327.001319.00319.0005,2970.00%
2018/03/201328.001324.00322.0005,2260.00%
2018/03/1300.001332.50332.00-15,558-0.02%
2018/03/122337.7500.00320.5025,6130.04%
2018/03/082334.002338.00335.5005,5670.00%
2018/03/0615332.5027329.87327.00-125,495-0.22%
2018/03/0100.001310.00310.00-15,311-0.02%
2018/02/272310.502311.50310.0005,3040.00%
2018/02/261308.501314.50309.0005,2760.00%
2018/02/2300.001328.00308.50-15,212-0.02%
2018/02/2100.001289.00297.00-15,005-0.02%
2018/02/127276.8600.00270.0075,0180.14%
2018/02/096271.502272.50282.0045,0260.08%
2018/02/0838275.1236288.42275.5024,9050.04%
2018/02/077303.937305.29295.0004,8370.00%
2018/02/0500.001338.50341.00-14,763-0.02%
2018/02/0200.001339.00354.00-14,822-0.02%
2018/02/011361.0000.00344.5014,7810.02%
2018/01/253360.671359.00341.5024,7690.04%
2018/01/241349.501349.00359.0004,6850.00%
2018/01/233338.503340.83340.0004,5830.00%
2018/01/192302.502305.50306.5004,5660.00%
2018/01/183310.503315.67297.0004,5590.00%
2018/01/1200.001262.00262.50-14,772-0.02%
2018/01/1033262.5033266.50262.5005,0770.00%
2018/01/0915281.0015276.93281.0005,1050.00%
2018/01/051290.0000.00289.5015,3210.02%
2018/01/044287.004288.00278.0005,3080.00%
信託公會辦校園信託競賽 全國高中職組隊報名再創新高UDN聯合新聞網－11天前
信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文
中華電信攜智趣王 發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－15天前
中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文
期貨狂拉尾盤 正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－16天前
...詳全文
創意 相關文章