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

群聯

(8299)
可現股當沖
  • 股價
    708
  • 漲跌
    ▲18
  • 漲幅
    +2.61%
  • 成交量
    3,211
  • 產業
    上櫃 半導體類股
  • 1032人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
群聯 (8299)籌碼相關-富邦-嘉義 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。

富邦-嘉義 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
2024/03/284.1697.515693.40690.00-0.92,631-0.03%
2024/03/272.3674.276677.16678.00-3.82,593-0.15%
2024/03/268.7684.7624674.68663.00-15.32,580-0.59%
2024/03/259.1665.013678.68680.006.12,5190.24%
2024/03/2213656.6755665.98653.00-422,477-1.69%
2024/03/2192655.4757.4652.96661.0034.62,3541.47%
2024/03/191617.000619.00609.0012,2890.04%
2024/03/180.2602.9700.00606.000.22,3100.01%
2024/03/150.2590.3300.00587.000.22,3420.01%
2024/03/147583.850.4577.00586.006.62,3660.28%
2024/03/130.1590.4100.00590.000.12,3560.00%
2024/03/120.1613.740.1616.00615.000.12,3080.00%
2024/03/1100.000598.00605.0002,3100.00%
2024/03/081.2608.190.2611.00598.0012,2820.04%
2024/03/070.1612.181610.00611.00-0.92,261-0.04%
2024/03/0600.000.1628.00629.00-0.12,2550.00%
2024/03/050615.003.1613.10619.00-32,300-0.13%
2024/03/0400.001625.00626.00-12,289-0.04%
2024/03/0100.000.1625.00623.00-0.12,2910.00%
2024/02/2900.001628.00628.00-12,280-0.04%
2024/02/2700.000.1630.00624.00-0.12,2620.00%
2024/02/261.1596.550598.00598.001.12,1920.05%
2024/02/230611.0000.00615.0002,1420.00%
2024/02/220585.381.2590.99609.00-1.22,101-0.05%
2024/02/210573.000.1574.00573.0002,0080.00%
2024/02/192544.162.1555.31556.0001,9810.00%
2024/02/151545.001.1553.78544.00-0.11,990-0.01%
2024/01/312528.003531.67528.00-12,201-0.05%
2024/01/300.2524.2900.00520.000.22,2030.01%
2024/01/291521.001.1528.81526.00-0.12,2080.00%
2024/01/260.8525.590540.00521.000.82,2250.04%
2024/01/250537.0000.00539.0002,2380.00%
2024/01/245546.006544.33539.00-12,249-0.04%
2024/01/234539.009.1538.45540.00-5.12,265-0.22%
2024/01/2210539.5019.1536.39534.00-9.12,248-0.40%
2024/01/198516.0000.00516.0082,2120.36%
2024/01/183507.0000.00508.0032,2310.13%
2024/01/1700.000516.74513.0002,2370.00%
2024/01/167.2521.923.1522.98520.004.22,2440.18%
2024/01/157500.092.3508.33516.004.72,2340.21%
2024/01/126484.1700.00482.0062,1970.27%
2024/01/111.1494.131.1488.82489.0002,2350.00%
2024/01/100493.5000.00494.0002,2360.00%
2024/01/091496.0000.00495.0012,2840.04%
2024/01/051503.9700.00499.5012,3520.04%
2024/01/040.1498.1900.00498.500.12,3650.00%
2024/01/031.2501.193495.33498.50-1.82,373-0.08%
2024/01/020521.200.3519.56514.00-0.22,338-0.01%
2023/12/291.1529.821523.00520.000.12,3480.00%
2023/12/283520.331523.00523.0022,3510.09%
2023/12/273523.000524.00524.0032,4140.12%
2023/12/260.3519.400517.00516.000.22,4120.01%
2023/12/250513.5000.00510.0002,4540.00%
2023/12/221526.030530.00515.0012,4880.04%
2023/12/210515.002.1522.48519.00-2.12,478-0.08%
2023/12/202.1520.022510.00511.000.12,4710.01%
2023/12/192511.502514.50514.0002,4770.00%
2023/12/180.1520.8300.00520.000.12,4870.00%
2023/12/151530.991530.00525.0002,4980.00%
2023/12/141.1541.0931540.16543.00-29.92,487-1.20%
2023/12/1331.1532.200.1535.00540.00312,4981.24%
2023/12/121.3533.541.4527.54523.00-0.12,5920.00%
2023/12/1100.000.5514.67519.00-0.52,551-0.02%
2023/12/080.2511.002.1511.42512.00-1.92,534-0.08%
2023/12/0710496.0010502.00500.0002,5350.00%
2023/12/060.1503.008.2500.96505.00-8.12,550-0.32%
2023/12/0510482.0010487.75484.5002,5720.00%
2023/12/0410496.992493.00490.5082,6180.31%
2023/12/0110485.9513.1492.66494.00-3.12,616-0.12%
2023/11/301.1490.501.2489.99483.50-0.12,6070.00%
2023/11/290477.000.1481.00477.5002,5690.00%
2023/11/280477.001466.16479.50-12,599-0.04%
2023/11/271.2459.590469.50459.001.22,7180.04%
2023/11/240470.002468.52469.00-22,796-0.07%
2023/11/231.1465.4200.00465.001.12,7880.04%
2023/11/222468.250467.50470.0022,7830.07%
2023/11/210.4475.671.2474.19473.50-0.82,771-0.03%
2023/11/2000.000482.00478.0002,7620.00%
2023/11/171480.001.4476.67479.00-0.42,772-0.01%
2023/11/160.3473.432472.00472.00-1.72,761-0.06%
2023/11/150.2480.432.2479.41479.50-22,733-0.07%
2023/11/140488.001486.00485.50-12,705-0.04%
2023/11/131.1492.908.2490.51493.00-7.12,730-0.26%
2023/11/103485.331.2490.76485.001.82,7180.06%
2023/11/090.3479.752.1483.34485.50-1.82,696-0.07%
2023/11/083.6471.812468.26470.001.62,6340.06%
2023/11/071497.003.1492.92497.00-2.12,512-0.08%
2023/11/061491.001488.48488.0002,4970.00%
2023/11/031481.502.5483.08482.50-1.52,493-0.06%
2023/11/022476.301.4479.79480.500.62,4990.02%
2023/11/0112.4466.177.3466.34466.505.12,5050.20%
2023/10/312.1477.603474.00465.50-0.92,494-0.04%
2023/10/300.1460.742466.00458.00-1.92,466-0.08%
2023/10/2700.000.2456.50458.00-0.22,464-0.01%
2023/10/262460.241.1455.68455.000.92,4570.04%
2023/10/253470.961.1468.08468.0022,4780.08%
2023/10/240480.003.1470.32475.00-3.12,523-0.12%
2023/10/233.2482.463472.54472.500.22,5130.01%
2023/10/202.3483.732486.50485.000.32,5240.01%
2023/10/190484.001.2472.88490.00-1.22,517-0.05%
2023/10/183474.332470.00470.0012,5050.04%
2023/10/174486.884.1489.09486.50-0.12,4950.00%
2023/10/162481.502480.49480.5002,4980.00%
2023/10/131478.512478.18478.50-12,496-0.04%
2023/10/121467.381469.50470.0002,4560.00%
2023/10/1100.000470.50467.0002,4560.00%
2023/10/062463.251466.50463.0012,4400.04%
2023/10/051466.501466.02466.0002,4290.00%
2023/10/041467.501.1467.10467.0002,4200.00%
2023/10/0300.001481.95471.00-12,420-0.04%
2023/10/020466.001466.98466.50-12,406-0.04%
2023/09/282.4459.401.2456.88456.001.22,3970.05%
2023/09/272466.472458.28466.5002,3580.00%
2023/09/261456.501459.49454.5002,3380.00%
2023/09/250453.0000.00456.5002,3350.00%
2023/09/221.2446.591458.50457.500.22,3450.01%
2023/09/210.3452.7100.00454.500.32,3630.01%
2023/09/201463.521460.00460.0002,3560.00%
2023/09/192464.754465.38467.00-22,350-0.09%
2023/09/180465.500472.91468.5002,3360.00%
2023/09/155479.4514.8469.93473.50-9.82,311-0.42%
2023/09/144445.881443.50446.0032,1690.14%
2023/09/131436.012442.97443.50-12,157-0.05%
2023/09/122439.504.2444.74441.00-2.22,149-0.10%
2023/09/112.1444.984.1444.79441.50-22,138-0.09%
2023/09/082440.755444.00446.50-32,117-0.14%
2023/09/072.1436.514.1437.82438.50-22,134-0.10%
2023/09/061431.502425.00426.00-12,089-0.05%
2023/09/052425.491426.45427.5012,0790.05%
2023/09/0400.000.1420.45427.50-0.12,076-0.01%
2023/09/013424.495.8424.15422.00-2.82,091-0.13%
2023/08/313417.385.9423.67423.50-2.82,048-0.14%
2023/08/305.1395.782406.43408.003.11,9040.16%
2023/08/280382.5000.00381.0001,8420.00%
2023/08/251387.9800.00385.5011,9100.05%
2023/08/2400.000.2388.33391.00-0.21,932-0.01%
2023/08/2300.000382.50383.0001,9730.00%
2023/08/222375.251374.01373.0011,9760.05%
2023/08/181373.010.1377.00376.500.91,9780.05%
2023/08/170.2379.832.2377.69382.00-21,965-0.10%
2023/08/161363.5000.00363.0011,9260.05%
2023/08/150.1362.310363.00362.000.11,9250.00%
2023/08/140.2358.621355.50358.00-0.81,945-0.04%
2023/08/112.5366.4600.00363.002.51,9720.13%
2023/08/100.2371.741371.00371.00-0.81,967-0.04%
2023/08/090.2381.7500.00379.000.21,9800.01%
2023/08/080.1383.1800.00383.000.11,9700.01%
2023/08/070.7389.401389.50386.50-0.31,946-0.01%
2023/08/041397.0000.00401.0011,9100.05%
2023/08/021398.070406.50396.5011,9080.05%
2023/08/0100.001410.02409.50-11,930-0.05%
2023/07/310410.500407.50409.0001,9280.00%
2023/07/282422.505.7420.98421.50-3.71,918-0.20%
2023/07/270399.440.2399.29412.50-0.21,870-0.01%
2023/07/260.1386.0000.00384.500.11,8090.01%
2023/07/251.2392.5000.00388.501.21,8100.07%
2023/07/240.1391.5000.00396.500.11,7990.01%
2023/07/211.6398.010.2397.18398.501.41,7970.08%
2023/07/201410.502413.46410.50-11,772-0.06%
2023/07/193.5422.613415.21407.000.51,7580.03%
2023/07/173.1403.812398.50398.501.11,7020.06%
2023/07/141.3406.762.7405.60407.00-1.41,697-0.08%
2023/07/132396.251398.00398.0011,6920.06%
2023/07/122392.751393.00394.5011,6840.06%
2023/07/111390.513394.00392.50-21,687-0.12%
2023/07/100387.5000.00386.0001,7110.00%
2023/07/073.2387.1400.00389.003.21,7660.18%
2023/07/051405.0100.00404.0011,7870.06%
2023/07/030.2417.5000.00417.500.21,8720.01%
2023/06/301411.701410.50411.5001,9690.00%
2023/06/2900.002429.50423.50-22,026-0.10%
2023/06/280422.8800.00424.0001,9960.00%
2023/06/271407.5000.00415.0011,9880.05%
2023/06/260.1410.3500.00410.000.11,9920.01%
2023/06/211414.0000.00412.0012,0460.05%
2023/06/200418.0000.00416.0002,0400.00%
2023/06/191424.501422.00422.0002,0440.00%
2023/06/161428.931429.00429.0002,0390.00%
2023/06/153427.671.1429.27427.501.92,0300.09%
2023/06/142420.751421.00420.0012,0200.05%
2023/06/135436.505443.20428.0002,0510.00%
2023/06/122428.251430.00430.0011,9910.05%
2023/06/075426.000.1423.00423.004.91,9890.25%
2023/06/0500.001411.00410.00-11,956-0.05%
2023/06/022417.5000.00410.5021,9530.10%
2023/06/0100.000423.00419.0001,9410.00%
2023/05/311426.145.2432.48427.50-4.21,927-0.22%
2023/05/301417.503417.50416.00-21,878-0.11%
2023/05/2900.000.2413.50415.50-0.21,865-0.01%
2023/05/2600.001397.00398.00-11,829-0.05%
2023/05/251392.0000.00391.5011,8230.05%
2023/05/2300.000390.00392.0001,8400.00%
2023/05/2200.000.1388.58388.00-0.11,8390.00%
2023/05/1800.001394.00389.00-11,838-0.05%
2023/05/1700.001379.50389.50-11,813-0.06%
2023/05/1600.000.1375.00373.50-0.11,7980.00%
2023/05/152.3369.081365.00362.001.31,7800.07%
2023/05/1212378.121376.00378.50111,7790.62%
2023/05/082386.0014394.39395.00-121,824-0.66%
2023/05/051383.0000.00382.5011,7920.06%
2023/05/0400.001387.50382.00-11,794-0.06%
2023/05/031389.0000.00388.0011,7950.06%
2023/05/020389.0000.00393.0001,8170.00%
2023/04/2800.000390.67389.0001,8240.00%
2023/04/270.1388.4000.00389.500.11,8100.01%
2023/04/261375.0000.00376.5011,7880.06%
2023/04/251380.004377.25375.00-31,788-0.17%
2023/04/2010395.0000.00394.00101,8090.55%
2023/04/191394.5000.00393.5011,8260.06%
2023/04/180.1400.0000.00400.000.11,8870.01%
2023/04/170409.433412.00410.00-31,897-0.16%
2023/04/142.1410.4500.00411.002.11,8900.11%
2023/04/133.2413.374410.88409.50-0.81,894-0.04%
2023/04/1200.001422.50424.00-11,860-0.05%
2023/04/111410.501409.00409.0001,7910.00%
2023/04/101400.5012.1404.62400.50-11.11,753-0.63%
2023/04/074402.885.2403.31408.00-1.21,723-0.07%
2023/04/0600.006.1398.97398.00-6.11,659-0.36%
2023/03/3100.003398.69392.00-31,613-0.19%
2023/03/302380.254384.49381.50-21,510-0.13%
2023/03/290368.882363.50362.50-21,435-0.14%
2023/03/282367.252371.00368.5001,4410.00%
2023/03/271386.0000.00370.0011,4460.07%
2023/03/2437379.4131378.31378.0061,4340.42%
2023/03/2300.001363.00365.00-11,383-0.07%
2023/03/2200.003357.67360.50-31,383-0.22%
2023/03/2000.000.1355.50356.50-0.11,4220.00%
2023/03/170.1360.0000.00358.000.11,4350.00%
2023/03/161335.000.1354.00356.5011,4290.07%
2023/03/151345.5000.00343.0011,4080.07%
2023/03/1400.000.1343.50338.00-0.11,459-0.01%
2023/03/131.1346.0000.00350.001.11,4360.08%
2023/03/090362.5000.00362.5001,4240.00%
2023/03/081361.5000.00361.5011,4270.07%
2023/03/070.1368.0000.00367.000.11,4160.01%
2023/03/031366.000363.00362.5011,4110.07%
2023/03/021357.501.3363.58365.50-0.31,422-0.02%
2023/03/011349.6000.00354.5011,4020.07%
2023/02/241354.951364.50351.0001,4030.00%
2023/02/221.1355.3400.00355.501.11,4790.07%
2023/02/210372.0000.00370.0001,5020.00%
2023/02/1700.000.2366.67368.00-0.21,572-0.01%
2023/02/160.1361.0000.00364.500.11,5810.01%
2023/02/151361.5000.00361.5011,6280.06%
2023/02/1400.000364.00365.0001,6360.00%
2023/02/1000.000.1352.00352.00-0.11,6840.00%
2023/02/0900.001361.00360.50-11,688-0.06%
2023/02/082371.751372.00370.5011,6970.06%
2023/02/070359.0000.00359.0001,6920.00%
2023/02/020372.000.1371.58369.0001,6820.00%
2023/02/011.1367.6000.00368.001.11,6910.06%
2023/01/311363.0000.00371.0011,6980.06%
2023/01/300364.5000.00365.0001,6800.00%
2023/01/171357.0000.00356.5011,6870.06%
2023/01/130.1350.0000.00348.500.11,6990.01%
2023/01/112354.004.2358.33362.50-2.21,712-0.13%
2023/01/090.2347.1800.00349.000.21,7060.01%
2023/01/063347.176346.08351.00-31,732-0.17%
2023/01/0500.0016335.41335.50-161,724-0.93%
2023/01/042.1323.070.1323.00327.002.11,7970.11%
2023/01/0300.001324.00325.00-11,823-0.05%
2022/12/3000.000316.50315.0001,8220.00%
2022/12/2800.001311.50310.50-11,851-0.05%
2022/12/231303.0000.00305.0011,9060.05%
2022/12/211310.5000.00305.0011,9160.05%
2022/12/195308.001314.00313.5041,9140.21%
2022/12/160308.000.2309.50306.50-0.21,903-0.01%
2022/12/158314.5000.00313.5081,9120.42%
2022/12/140.2313.2500.00310.500.21,9290.01%
2022/12/1300.001314.50311.00-11,921-0.05%
2022/12/121315.0000.00319.0011,8980.05%
2022/12/0900.001312.50313.00-11,874-0.05%
2022/12/062.4315.561322.50307.001.41,8330.07%
2022/12/0500.0020333.50335.00-201,766-1.13%
2022/12/020.1336.5000.00335.000.11,7650.01%
2022/12/0111335.320.1335.50337.0010.91,7670.62%
2022/11/3012330.2500.00326.50121,7520.68%
2022/11/2900.000327.00326.5001,7630.00%
2022/11/240.1332.0000.00337.000.11,7770.01%
2022/11/221332.5000.00333.5011,7700.06%
2022/11/181346.003.1341.00339.00-2.11,749-0.12%
2022/11/172337.001336.50336.5011,6720.06%
2022/11/1613339.5812.3340.75338.500.81,6400.05%
2022/11/114326.004324.50325.5001,5580.00%
2022/11/0900.001.2312.67316.50-1.21,532-0.08%
2022/11/070.1284.5000.00296.000.11,4870.00%
2022/11/040.2286.252291.50285.50-1.81,479-0.12%
2022/11/010.1297.5000.00297.000.11,4310.01%
2022/10/280292.9500.00292.0001,4380.00%
2022/10/190.3303.3300.00297.000.31,4750.02%
2022/10/144305.754308.00306.5001,4480.00%
2022/10/1300.001301.00298.00-11,443-0.07%
2022/10/121306.501.1296.62311.00-0.11,406-0.01%
2022/10/0300.001283.50280.00-11,346-0.07%
2022/09/3000.001262.00265.50-11,352-0.07%
2022/09/290.1254.5000.00253.500.11,3610.01%
2022/09/281253.0000.00251.0011,3730.07%
2022/09/261258.000258.00256.0011,4090.07%
2022/09/220266.0000.00270.0001,4650.00%
2022/09/211275.0300.00275.5011,4610.07%
2022/09/191.1293.3600.00290.001.11,4910.07%
2022/09/0700.001292.00293.50-11,699-0.06%
2022/09/060.1296.0000.00297.500.11,7290.01%
2022/09/0200.000.1302.69302.00-0.11,762-0.01%
2022/09/010.1304.5000.00303.500.11,7650.00%
2022/08/3100.000.2308.50312.50-0.21,753-0.01%
2022/08/300.1309.0000.00308.000.11,7570.00%
2022/08/261319.501.1320.45317.00-0.11,759-0.01%
2022/08/2500.001310.00311.00-11,756-0.06%
2022/08/222309.751310.00310.0011,8110.06%
2022/08/1900.000.1314.00314.00-0.11,828-0.01%
2022/08/1800.000.1310.00309.50-0.11,877-0.01%
2022/08/121.1303.451306.50309.000.11,8640.01%
2022/08/111.1297.141304.00302.500.11,8670.00%
2022/08/101.1291.452292.50292.00-11,872-0.05%
2022/08/090.2292.3300.00294.000.21,8950.01%
2022/08/053289.502.2294.49294.000.81,9220.04%
2022/08/0300.000.1288.00283.00-0.11,9530.00%
2022/08/010.4287.8600.00286.000.41,9780.02%
2022/07/260.1289.5000.00290.000.11,9650.00%
2022/07/2200.001306.00304.50-11,959-0.05%
2022/07/2100.000.1305.00307.00-0.12,0090.00%
2022/07/200.2301.8300.00299.000.22,0160.01%
2022/07/1900.000.2300.00300.50-0.22,026-0.01%
2022/07/1800.002.1296.88301.00-2.12,029-0.10%
2022/07/150284.002283.00286.50-21,996-0.10%
2022/07/142.1277.711279.00279.501.11,9990.06%
2022/07/132273.0000.00274.0021,9870.10%
2022/07/0800.001.2268.25272.50-1.22,014-0.06%
2022/07/0700.003258.68263.00-31,991-0.15%
2022/07/061.1259.091251.01251.000.11,9960.00%
2022/07/050257.0000.00257.5002,0420.00%
2022/07/0400.001259.00258.00-12,055-0.05%
2022/07/010264.001.2256.75256.00-1.22,070-0.06%
2022/06/301.2274.4800.00271.001.22,0440.06%
2022/06/2900.000.4281.91281.50-0.42,027-0.02%
2022/06/285283.6000.00279.5052,0740.24%
2022/06/270.1301.001303.50301.00-0.92,115-0.04%
2022/06/241.2294.251.1300.45294.000.12,1090.01%
2022/06/231.2301.321298.00297.000.22,0970.01%
2022/06/223.1305.102299.50299.501.12,0790.05%
2022/06/210.1317.000.1321.00321.0002,0450.00%
2022/06/200.2319.0000.00316.000.22,0500.01%
2022/06/171.2330.1700.00328.001.22,0310.06%
2022/06/160.2348.5000.00345.500.21,9940.01%
2022/06/150.1354.5000.00351.500.11,9670.01%
2022/06/140.2359.4600.00363.500.21,9770.01%
2022/06/130.2371.2500.00369.500.21,9710.01%
2022/06/1000.000.1382.50381.50-0.12,0080.00%
2022/06/091388.000.1388.50387.500.92,0130.04%
2022/06/080.1390.0000.00389.500.12,0400.00%
2022/06/070.1385.0000.00383.500.12,0630.00%
2022/06/060.2390.7500.00390.500.22,0720.01%
2022/06/020.2398.001397.00395.00-0.82,136-0.04%
2022/06/011404.501400.50400.0002,1990.00%
2022/05/3100.001394.50395.50-12,215-0.05%
2022/05/2700.000375.50377.0002,2470.00%
2022/05/260.1373.2500.00368.000.12,2560.00%
2022/05/251.2376.7100.00376.001.22,2560.05%
2022/05/240.1381.500379.00379.0002,3320.00%
2022/05/230.2391.501.1387.58388.00-0.92,361-0.04%
2022/05/202397.501394.50391.0012,4490.04%
2022/05/1900.001390.04393.50-12,522-0.04%
2022/05/171387.0000.00387.5012,7010.04%
2022/05/161.1379.4300.00375.501.12,8220.04%
2022/05/1300.000.1380.00378.50-0.12,8570.00%
2022/05/121.1371.101370.00370.000.12,9190.00%
2022/05/110.3376.9000.00375.500.33,0440.01%
2022/05/102375.0000.00383.0023,1970.06%
2022/05/091.5383.9100.00378.501.53,2330.04%
2022/05/050.1404.502406.25406.00-23,227-0.06%
2022/05/040393.000.1391.00389.50-0.13,2090.00%
2022/05/0300.000383.50389.0003,2290.00%
2022/04/290395.000.1393.50387.50-0.13,2420.00%
2022/04/271.1375.4300.00385.501.13,2520.03%
2022/04/261.1389.190.1394.00393.0013,2090.03%
2022/04/251.1390.600.2386.75385.500.93,2140.03%
2022/04/220.1403.0000.00402.500.13,1900.00%
2022/04/201413.0200.00414.5013,2120.03%
2022/04/1900.001.3414.80415.00-1.33,214-0.04%
2022/04/152418.7500.00418.0023,3000.06%
2022/04/140.1419.0000.00424.000.13,3460.00%
2022/04/130.1430.0700.00430.500.13,3750.00%
2022/04/120.1430.5000.00426.500.13,4400.00%
2022/04/111.3434.961438.00420.500.33,5110.01%
2022/04/081444.931446.00444.5003,5410.00%
2022/04/070469.6400.00455.5003,5920.00%
2022/04/010.1470.0000.00478.000.13,6530.00%
2022/03/312.1479.2300.00475.502.13,7260.06%
2022/03/301490.004492.13495.00-33,698-0.08%
2022/03/280.1464.0000.00467.500.13,8600.00%
2022/03/2300.000483.50485.5003,9440.00%
2022/03/220474.5000.00474.5003,9570.00%
2022/03/210482.5000.00480.5004,0650.00%
2022/03/182484.501483.00485.5014,1100.02%
2022/03/172483.732477.01486.0004,2360.00%
2022/03/163.3463.923459.50455.500.34,2390.01%
2022/03/151.2463.3600.00464.001.24,3050.03%
2022/03/141487.001485.00487.0004,3690.00%
2022/03/111484.9900.00484.0014,3990.02%
2022/03/100.1496.192497.50497.00-1.94,454-0.04%
2022/03/092478.516481.25478.00-44,662-0.09%
2022/03/084.2480.034475.63472.000.24,8740.00%
2022/03/076490.008488.81487.50-24,858-0.04%
2022/03/043.1517.003513.01513.0005,0670.00%
2022/03/034524.004528.50528.0005,0670.00%
2022/03/022514.003.1513.33520.00-1.15,067-0.02%
2022/03/012514.002513.00517.0005,0830.00%
2022/02/252508.003510.00510.00-15,095-0.02%
2022/02/248.1507.489505.22494.50-0.95,073-0.02%
2022/02/236521.503520.67528.0035,0450.06%
2022/02/224.2509.432.1515.14513.002.15,0450.04%
2022/02/212.2537.2313537.31526.00-10.95,000-0.22%
2022/02/1811535.364.1535.45537.006.94,9460.14%
2022/02/172518.503520.33519.00-14,865-0.02%
2022/02/1637515.4937.1516.71516.00-0.14,7700.00%
2022/02/153498.835.1496.80496.00-2.14,657-0.05%
2022/02/141481.531489.00489.0004,6220.00%
2022/02/116501.676497.00490.0004,6110.00%
2022/02/101481.504.1494.70496.00-3.14,517-0.07%
2022/02/091471.5000.00478.0014,4080.02%
2022/02/080457.500456.50456.5004,3920.00%
2022/01/252457.252455.25451.0004,3820.00%
2022/01/240447.004451.88452.00-44,380-0.09%
2022/01/200.1462.0000.00461.500.14,3430.00%
2022/01/181461.501461.02461.5004,3090.00%
2022/01/171458.500461.75463.0014,2860.02%
2022/01/140440.5000.00450.0004,2680.00%
2022/01/132453.002454.75452.0004,2650.00%
2022/01/101451.501455.00459.0004,2310.00%
2022/01/071.1456.3712455.80455.50-10.94,194-0.26%
2022/01/061.2468.310.1471.00467.001.14,1440.03%
2022/01/050.1478.500.3478.63476.00-0.24,112-0.01%
2022/01/045492.183.1488.52488.5024,0570.05%
2022/01/030497.500.1495.50493.0003,9730.00%
2021/12/3024.1522.1150519.22512.00-25.93,884-0.67%
2021/12/2912509.257.2506.06514.004.83,8140.13%
2021/12/2800.001505.00499.00-13,775-0.03%
2021/12/2737502.1324.1502.12499.5012.93,7590.34%
2021/12/2410.2490.8317492.47487.50-6.93,695-0.19%
2021/12/2318491.974.2488.10489.5013.83,6880.38%
2021/12/2215486.2717492.62487.00-23,655-0.05%
2021/12/212465.006464.83464.50-43,484-0.11%
2021/12/202465.002468.00466.0003,4410.00%
2021/12/172467.002464.50464.0003,4130.00%
2021/12/161476.0017469.85471.00-163,389-0.47%
2021/12/157.1462.343466.83471.004.13,3710.12%
2021/12/141.1479.951.1479.98477.500.13,2750.00%
2021/12/1317488.919491.67488.5083,2470.25%
2021/12/107477.361474.50475.5063,1390.19%
2021/12/0916485.0916485.16480.0003,0900.00%
2021/12/0817488.885.1486.53475.0011.93,0000.40%
2021/12/075.2476.753475.67476.502.22,8870.08%
2021/12/063.1476.191474.50474.502.12,8490.07%
2021/12/0324.1474.2228.3472.79478.00-4.22,781-0.15%
2021/12/0213456.5813.8454.65458.50-0.82,560-0.03%
2021/12/011416.502406.00417.00-12,337-0.04%
2021/11/303415.170.1413.00412.0032,3010.13%
2021/11/290.1421.501421.00417.50-0.92,033-0.04%
2021/11/261431.502427.75425.00-12,008-0.05%
2021/11/251416.501415.50426.5001,9700.00%
2021/11/241414.503420.33414.00-21,952-0.10%
2021/11/230.1425.5000.00425.500.11,9450.00%
2021/11/223.1422.933429.83427.5001,9330.00%
2021/11/193413.502.3411.44414.500.81,8700.04%
2021/11/182407.251.1408.73409.000.91,8480.05%
2021/11/171.3400.601400.47399.500.21,8120.01%
2021/11/160.1394.500395.50393.000.11,8120.01%
2021/11/1500.003400.33400.50-31,818-0.16%
2021/11/111393.003395.83396.00-21,831-0.11%
2021/11/103394.333391.50395.5001,8710.00%
2021/11/0922385.0237381.91386.00-151,849-0.81%
2021/11/089.6379.780381.00378.009.61,8160.53%
2021/11/051.5381.251380.50377.500.51,7870.03%
2021/11/041.1389.230388.50386.001.11,7910.06%
2021/11/0318391.281391.50391.50171,8860.90%
2021/11/021393.491386.50382.0001,9270.00%
2021/11/013385.671386.50386.5022,0500.10%
2021/10/291389.502389.50390.50-12,050-0.05%
2021/10/281387.001388.50388.0002,0920.00%
2021/10/270384.001383.50385.00-12,154-0.05%
2021/10/262384.501383.50383.5012,1590.05%
2021/10/250382.0000.00381.5002,1580.00%
2021/10/221.1378.731381.00382.000.12,1800.00%
2021/10/214377.883380.67379.5012,2200.04%
2021/10/201365.001367.00369.0002,1860.00%
2021/10/1900.001366.00364.50-12,181-0.05%
2021/10/180.1355.000.1354.50354.5002,1830.00%
2021/10/151360.5000.00359.5012,1770.05%
2021/10/1400.000.5349.00352.50-0.52,171-0.02%
2021/10/130.1357.5000.00350.500.12,1540.00%
2021/10/120.1369.501369.50366.00-0.92,126-0.04%
2021/10/080.4380.011377.00376.50-0.62,113-0.03%
2021/10/071374.5000.00376.0012,1050.05%
2021/10/060.1373.0000.00370.000.12,1290.00%
2021/10/051373.001383.00380.0002,1530.00%
2021/10/0400.000.1380.50378.00-0.12,1790.00%
2021/10/012378.752.1377.67378.50-0.12,1690.00%
2021/09/292.2375.2000.00370.502.22,1760.10%
2021/09/281387.003387.83385.50-22,207-0.09%
2021/09/242398.002395.00394.0002,2290.00%
2021/09/231398.501396.50395.5002,2320.00%
2021/09/222.2392.192393.50393.000.12,2410.01%
2021/09/172.3399.922403.50401.000.32,2470.01%
2021/09/161403.002400.00404.50-12,247-0.04%
2021/09/152.4402.170.1407.00400.002.32,2280.10%
2021/09/140.2415.2500.00412.500.22,2180.01%
2021/09/130.2419.991417.00416.00-0.82,264-0.03%
2021/09/102420.501420.50422.5012,3000.04%
2021/09/090.1416.0000.00415.500.12,3190.00%
2021/09/080.1413.501411.50411.50-0.92,335-0.04%
2021/09/071422.503419.67421.00-22,346-0.09%
2021/09/031.3429.501422.50424.500.32,3750.01%
2021/09/020426.001428.00424.00-12,386-0.04%
2021/09/011433.520434.50436.5012,3920.04%
2021/08/301420.500.1421.38421.500.92,4150.04%
2021/08/260.3424.001419.00419.00-0.72,427-0.03%
2021/08/241429.001426.00422.5002,5100.00%
2021/08/231.1422.321426.00423.000.12,5520.00%
2021/08/201423.931417.50415.5002,6080.00%
2021/08/191424.601431.00418.5002,6370.00%
2021/08/181418.502423.25443.00-12,639-0.04%
2021/08/1700.0011416.50417.00-112,662-0.41%
2021/08/162.2410.891414.00419.501.22,6660.05%
2021/08/133.2438.412439.50434.001.22,6540.05%
2021/08/121459.951455.00455.5002,6630.00%
2021/08/112.2461.051463.00460.001.22,7050.04%
2021/08/101.1476.322475.75470.00-0.92,720-0.03%
2021/08/097.1502.894498.00496.503.12,7640.11%
2021/08/063527.330.1530.00525.002.92,7120.11%
2021/08/0546.1526.3435527.61535.0011.12,7290.41%
2021/08/040.2497.911500.00503.00-0.82,734-0.03%
2021/08/032500.001500.00500.0012,8090.04%
2021/08/0212487.7113493.85497.00-12,804-0.04%
2021/07/302477.250479.50476.0022,7730.07%
2021/07/290.2478.7000.00477.000.22,8220.01%
2021/07/282476.251472.00472.0012,8850.03%
2021/07/272480.096485.08482.00-42,954-0.13%
2021/07/231476.0000.00474.0013,0600.03%
2021/07/221476.0000.00473.5013,1310.03%
2021/07/201477.0000.00475.5013,3850.03%
2021/07/1900.001484.00487.00-13,548-0.03%
2021/07/151475.0000.00482.0013,7960.03%
2021/07/141480.0000.00476.0013,8110.03%
2021/07/1300.003481.50476.50-33,829-0.08%
2021/07/1200.001484.00475.00-13,846-0.03%
2021/07/093.1483.051.1482.27482.0023,8480.05%
2021/07/081497.501499.50497.0003,8720.00%
2021/07/0600.001497.00497.00-13,884-0.03%
2021/07/051489.501493.50505.0003,9060.00%
2021/07/011475.5000.00473.5013,8640.03%
2021/06/291.1472.911476.00471.000.13,8650.00%
2021/06/2800.001476.00478.00-13,874-0.03%
2021/06/253476.171475.00470.0023,8920.05%
2021/06/221462.542465.25464.50-14,043-0.02%
2021/06/214.1477.2600.00475.004.14,0060.10%
2021/06/181494.5000.00493.5013,9870.03%
2021/06/161490.501492.00490.5003,9820.00%
2021/06/150.1497.002501.00499.00-1.93,996-0.05%
2021/06/112490.251486.50486.5014,0090.02%
2021/06/101481.501485.50488.0004,0170.00%
2021/06/090.2479.001482.00476.50-0.84,030-0.02%
2021/06/0800.001474.50476.00-14,160-0.02%
2021/06/071.1460.681454.00468.000.14,1850.00%
2021/06/034470.131468.50468.5034,2120.07%
2021/06/022.2483.093468.17469.50-0.84,197-0.02%
2021/06/011.2484.386490.01486.00-4.84,174-0.12%
2021/05/284467.753.1471.29466.500.94,1920.02%
2021/05/271463.5000.00459.0014,2110.02%
2021/05/261477.9500.00468.5014,2810.02%
2021/05/2510.1474.462474.00475.008.14,4900.18%
2021/05/242446.002444.25453.0004,4790.00%
2021/05/213446.005440.00444.00-24,501-0.04%
2021/05/202.1448.2900.00436.002.14,5040.05%
2021/05/194.1451.347452.57459.50-2.94,534-0.06%
2021/05/183446.332452.73455.5014,5270.02%
2021/05/176.1427.564421.63414.502.14,5430.05%
2021/05/142.1463.6600.00450.002.14,4720.05%
2021/05/131.4447.384436.00447.00-2.64,437-0.06%
2021/05/121458.506465.42450.50-54,400-0.11%
2021/05/112496.4929495.59492.50-274,269-0.63%
2021/05/101541.1200.00547.0014,2010.02%
2021/05/071538.002537.50547.00-14,195-0.02%
2021/05/061540.002526.00530.00-14,187-0.02%
2021/05/054548.759557.22533.00-54,160-0.12%
2021/05/041566.042574.00568.00-14,147-0.02%
2021/05/034606.504597.00586.0004,1110.00%
2021/04/292604.002603.98604.0004,1760.00%
2021/04/282596.9400.00584.0024,2090.05%
2021/04/2747606.4050603.78595.00-34,170-0.07%
2021/04/264576.0212575.92576.00-84,084-0.20%
2021/04/2348548.6243549.51561.0053,9700.13%
2021/04/222536.501533.97510.0013,8710.03%
2021/04/214533.005515.60533.00-13,834-0.03%
2021/04/203497.501497.50497.5023,7580.05%
2021/04/191497.001495.00491.5003,9600.00%
2021/04/160493.0000.00494.5004,1250.00%
2021/04/1433483.731471.00473.50324,0970.78%
2021/04/131492.501487.50487.0004,0730.00%
2021/04/1238491.6839485.53486.00-14,072-0.02%
2021/04/091494.506484.50484.00-54,066-0.12%
2021/04/081491.001490.50492.0004,0150.00%
2021/04/0700.0010496.80497.00-104,000-0.25%
2021/04/0610491.1000.00491.00104,0020.25%
2021/04/0100.001488.00487.50-13,999-0.03%
2021/03/308494.136492.50493.5023,9690.05%
2021/03/293496.674.3495.90495.50-1.33,934-0.03%
2021/03/260.1483.711484.50484.50-0.93,856-0.02%
2021/03/252474.002473.01475.5003,8190.00%
2021/03/240465.9500.00465.5003,7780.00%
2021/03/2200.001463.50463.50-13,833-0.03%
2021/03/1900.003465.50466.50-33,868-0.08%
2021/03/181474.502472.75469.50-13,855-0.03%
2021/03/172476.2500.00472.0023,8420.05%
2021/03/161469.004467.88468.50-33,845-0.08%
2021/03/152472.253469.50469.50-13,857-0.03%
2021/03/1225481.488484.94475.50173,8390.44%
2021/03/111465.005463.59468.00-43,736-0.11%
2021/03/093441.350.1442.00439.002.93,7950.08%
2021/03/084453.888453.06454.00-43,861-0.10%
2021/03/059449.332450.00448.0073,8640.18%
2021/03/047455.218460.25460.00-13,846-0.03%
2021/03/0311446.829444.56454.0023,7840.05%
2021/03/026462.6514466.32441.50-83,736-0.21%
2021/02/2625463.0810465.60459.50153,6700.41%
2021/02/2565471.3573.1471.70464.50-8.13,565-0.23%
2021/02/242.1441.456442.17433.00-3.93,333-0.12%
2021/02/233438.004436.13442.50-13,293-0.03%
2021/02/225435.6000.00437.5053,2520.15%
2021/02/191428.502420.25424.00-13,225-0.03%
2021/02/183414.831415.00415.5023,1730.06%
2021/02/174400.5000.00408.5043,1480.13%
2021/02/053389.172.1387.04387.0013,1510.03%
2021/02/041387.503388.33387.50-23,140-0.06%
2021/02/032.1390.432395.25393.000.13,1400.00%
2021/02/023387.001385.50385.5023,1260.06%
2021/02/011.1376.673376.83384.00-23,185-0.06%
2021/01/291393.0000.00379.0013,1800.03%
2021/01/281388.501388.50389.0003,1590.00%
2021/01/2700.003.1393.86398.50-3.13,150-0.10%
2021/01/251402.001404.53403.0003,1250.00%
2021/01/2241.2415.2345417.41414.00-3.83,090-0.12%
2021/01/2111395.5512392.46399.50-12,978-0.03%
2021/01/202383.2523378.43378.50-212,867-0.73%
2021/01/1917389.0013387.54386.0042,8430.14%
2021/01/182376.003382.17381.50-12,839-0.04%
2021/01/1521397.835398.40387.00162,8110.57%
2021/01/144396.1319396.13398.00-152,751-0.55%
2021/01/1310388.687.5386.53389.002.52,7070.09%
2021/01/1228387.399390.72381.50192,6820.71%
2021/01/11180.1376.27179376.10377.001.12,5200.04% 大買/大賣/
2021/01/082337.801340.00343.0012,4180.04%
2021/01/0700.000.2335.00335.50-0.22,399-0.01%
2021/01/060.2330.0010330.50328.00-9.82,384-0.41%
2021/01/0500.0014337.00337.00-142,344-0.60%
2021/01/045337.602338.00338.0032,3400.13%
2020/12/3100.001332.50332.50-12,354-0.04%
2020/12/292332.5000.00330.0022,3650.08%
2020/12/251330.0000.00331.5012,3550.04%
2020/12/2211333.5900.00327.50112,3600.47%
2020/12/171335.5000.00333.0012,3570.04%
2020/12/1600.0011330.64330.50-112,292-0.48%
2020/12/153327.002327.50325.0012,2720.04%
2020/12/141341.0000.00340.0012,2210.05%
2020/12/102338.502341.00340.0002,1980.00%
2020/12/0800.001353.50351.50-12,130-0.05%
2020/12/071357.003364.67352.50-22,109-0.09%
2020/12/0414357.866359.58357.5082,0620.39%
2020/12/030.5357.0010357.00351.50-9.52,003-0.47%
2020/12/0220351.2522350.32350.50-21,936-0.10%
2020/12/011328.003324.83330.00-21,819-0.11%
2020/11/305323.9000.00323.0051,8000.28%
2020/11/271320.509323.11324.50-81,777-0.45%
2020/11/266319.8300.00320.5061,7650.34%
2020/11/204320.7500.00320.0041,7540.23%
2020/11/1900.001323.00323.00-11,755-0.06%
2020/11/181318.0000.00320.0011,7510.06%
2020/11/171325.0000.00322.0011,7440.06%
2020/11/1600.001326.50326.00-11,769-0.06%
2020/11/131328.0012321.88321.00-111,766-0.62%
2020/11/1110318.0000.00320.00101,7020.59%
2020/11/101315.0000.00318.0011,7160.06%
2020/11/095314.005318.99320.0001,7070.00%
2020/11/0400.003302.50303.00-31,666-0.18%
2020/11/030303.008301.69302.00-81,660-0.48%
2020/11/024300.1300.00299.0041,6620.24%
2020/10/2910294.0000.00296.00101,6930.59%
2020/10/2800.004295.00294.00-41,670-0.24%
2020/10/261298.001303.00297.0001,6850.00%
2020/10/231299.504298.25298.50-31,675-0.18%
2020/10/2216296.882295.50296.00141,7320.81%
2020/10/2100.007295.29293.50-71,775-0.39%
2020/10/201297.002295.00295.00-11,805-0.06%
2020/10/191290.501292.00294.0001,7910.00%
2020/10/1610.2284.905284.30287.505.21,7860.29%
2020/10/151273.5000.00274.0011,7280.06%
2020/10/084274.004274.00275.5001,7790.00%
2020/10/061262.0000.00263.5011,7840.06%
2020/10/0500.001263.00262.00-11,873-0.05%
2020/09/281267.0000.00266.0012,0360.05%
2020/09/251266.0000.00265.5012,1590.05%
2020/09/1600.002281.75281.50-22,287-0.09%
2020/09/141281.5000.00282.0012,3370.04%
2020/09/0100.005277.00275.50-52,639-0.19%
2020/08/315279.0000.00277.0052,7060.18%
2020/08/271276.505276.00276.00-42,774-0.14%
2020/08/255274.1000.00274.5052,8140.18%
2020/08/2400.002270.00270.00-22,818-0.07%
2020/08/211268.5000.00271.5012,8390.04%
2020/08/2000.001265.50266.50-12,837-0.04%
2020/08/194280.257284.50278.50-32,810-0.11%
2020/08/184289.5000.00286.0042,8020.14%
2020/08/1411288.271285.50285.50102,8700.35%
2020/08/1200.001283.00285.00-12,886-0.03%
2020/08/103288.1700.00287.5032,9960.10%
2020/08/072294.0000.00293.0023,2010.06%
2020/08/059300.2215298.83298.00-63,219-0.19%
2020/08/041289.001287.50289.0003,2150.00%
2020/08/0300.001294.50294.00-13,212-0.03%
2020/07/3110295.0000.00294.50103,2250.31%
2020/07/272314.5000.00313.0023,2030.06%
2020/07/233322.501322.50322.5023,1430.06%
2020/07/201308.0000.00312.5013,1080.03%
2020/07/141311.002311.50309.00-13,170-0.03%
2020/07/1000.001326.50313.50-13,186-0.03%
2020/07/0900.001318.00318.00-13,128-0.03%
2020/07/0800.001320.00317.00-13,138-0.03%
2020/07/076317.3300.00314.0063,1840.19%
2020/07/0656320.9858322.02322.00-23,152-0.06%
2020/07/031297.501297.00298.0003,1070.00%
2020/07/0200.001298.50299.00-13,167-0.03%
2020/07/011299.001298.00298.5003,1890.00%
2020/06/2400.001292.00292.00-13,198-0.03%
2020/06/1800.001286.50292.50-13,357-0.03%
2020/06/171284.5000.00284.0013,3520.03%
2020/06/161286.001286.50288.5003,4160.00%
2020/06/112288.501.1284.03284.000.93,6180.03%
2020/06/101293.001291.50292.0003,6220.00%
2020/06/0900.002298.75293.50-23,671-0.05%
2020/06/082296.004299.00298.00-23,723-0.05%
2020/06/052292.006292.42292.00-43,683-0.11%
2020/06/0400.0010286.00286.00-103,709-0.27%
2020/06/0313284.1500.00282.50133,7050.35%
2020/06/0200.001285.00283.00-13,695-0.03%
2020/06/011282.001282.00282.5003,7450.00%
2020/05/2900.001277.50275.00-13,761-0.03%
2020/05/2800.001280.50277.00-13,795-0.03%
2020/05/272280.5000.00280.0023,8040.05%
2020/05/2600.001281.00279.50-13,831-0.03%
2020/05/252275.0000.00277.0023,8360.05%
2020/05/222280.501278.00276.0013,8570.03%
2020/05/212277.006277.00278.00-43,848-0.10%
2020/05/201272.501272.50273.0003,8350.00%
2020/05/192274.2500.00275.0023,8750.05%
2020/05/183273.001272.00267.0023,8980.05%
2020/05/153279.005278.10275.00-23,852-0.05%
2020/05/1445293.3438290.38278.5073,8260.18%
2020/05/136285.5000.00287.0063,6100.17%
2020/05/121286.501283.50285.5003,6090.00%
2020/05/111285.002285.25284.00-13,611-0.03%
2020/05/082289.502289.50289.0003,5760.00%
2020/05/071.1284.472285.25283.50-0.93,555-0.03%
2020/05/062279.001278.00281.5013,5710.03%
2020/05/051283.501283.00278.5003,5800.00%
2020/05/041281.0000.00280.5013,5990.03%
2020/04/301287.004286.13286.50-33,598-0.08%
2020/04/291278.0000.00279.0013,5920.03%
2020/04/272271.753270.67274.00-13,636-0.03%
2020/04/221266.0000.00266.0013,7080.03%
2020/04/213272.332273.50267.5013,6790.03%
2020/04/202270.501272.00269.5013,6600.03%
2020/04/172270.2500.00270.5023,6480.05%
2020/04/161271.0000.00270.5013,6060.03%
2020/04/1500.001275.00274.00-13,604-0.03%
2020/04/141271.001273.50275.0003,6560.00%
2020/04/131269.005269.00269.00-43,670-0.11%
2020/04/106279.671279.00277.5053,6440.14%
2020/04/091290.0000.00283.0013,6250.03%
2020/04/075270.5000.00272.5053,5710.14%
2020/04/0600.002255.75259.00-23,515-0.06%
2020/04/0100.001248.00250.00-13,503-0.03%
2020/03/312250.755250.60248.00-33,553-0.08%
2020/03/307248.004247.38248.5033,5690.08%
2020/03/278267.1917264.09253.00-93,612-0.25%
2020/03/264249.387256.00263.00-33,605-0.08%
2020/03/251251.501249.50251.5003,5360.00%
2020/03/2400.003226.33229.00-33,517-0.09%
2020/03/203210.831209.50216.0023,5150.06%
2020/03/1920200.403197.00196.50173,4560.49%
2020/03/171238.501232.00231.5003,4060.00%
2020/03/1300.003256.83268.00-33,351-0.09%
2020/03/1213291.699298.50281.0043,2960.12%
2020/03/114320.631321.50311.5033,2280.09%
2020/03/1010316.9010319.50321.0003,2330.00%
2020/03/091329.001329.00330.0003,1500.00%
2020/03/061341.501339.50341.5003,1230.00%
2020/03/059347.009347.89340.5003,0990.00%
2020/03/0300.0011337.27338.00-112,988-0.37%
2020/03/0210329.5000.00325.50102,9440.34%
2020/02/2700.006332.25333.50-62,928-0.20%
2020/02/262340.253343.33339.50-12,885-0.03%
2020/02/251341.0000.00345.5012,8670.03%
2020/02/245341.0000.00343.5052,8400.18%
2020/02/2100.001335.50335.00-12,806-0.04%
2020/02/202343.502343.50339.5002,8070.00%
2020/02/195338.705339.20338.0002,7650.00%
2020/02/183331.002328.00330.0012,7150.04%
2020/02/1700.002329.25330.00-22,717-0.07%
2020/02/1400.001.2320.17325.00-1.22,693-0.04%
2020/02/132322.5000.00320.0022,7320.07%
2020/02/1200.002324.00324.00-22,774-0.07%
2020/02/111323.0000.00323.0012,7730.04%
2020/02/1000.001321.50320.50-12,794-0.04%
2020/02/071320.5000.00324.5012,8050.04%
2020/02/052323.502333.75327.0002,7980.00%
2020/02/041320.501324.00324.0002,7600.00%
2020/02/032311.502316.25322.0002,7340.00%
2020/01/311318.0000.00319.5012,6930.04%
2020/01/2032360.3032361.02354.0002,6020.00%
2020/01/171349.5000.00350.0012,5480.04%
2020/01/164347.753348.50355.0012,5000.04%
2020/01/1500.004342.13337.00-42,444-0.16%
2020/01/1400.003344.00343.50-32,449-0.12%
2020/01/1300.002339.00341.00-22,421-0.08%
2020/01/0873343.8673344.27335.0002,3760.00%
2020/01/071331.0000.00332.0012,2770.04%
2020/01/0279358.7879360.80358.0002,1480.00%
2019/12/3100.001341.50340.50-12,077-0.05%
2019/12/266344.175344.00346.0012,0160.05%
2019/12/252337.002337.50336.0001,9510.00%
2019/12/2421324.1713325.19331.0081,9130.42%
2019/12/2378321.0679322.53320.00-11,830-0.05%
2019/12/201307.5000.00307.0011,7530.06%
2019/12/191308.501309.50308.0001,7330.00%
2019/12/176316.007317.29319.50-11,684-0.06%
2019/12/161312.5000.00310.0011,6430.06%
2019/12/0600.006300.08301.00-61,403-0.43%
2019/12/055296.502298.00298.0031,3780.22%
2019/12/0200.006282.00281.50-61,385-0.43%
2019/11/2900.0011286.95284.50-111,386-0.79%
2019/11/282291.0000.00290.0021,3740.15%
2019/11/275292.5000.00292.0051,3830.36%
2019/11/211290.0000.00289.0011,3640.07%
2019/11/2000.001293.50291.50-11,357-0.07%
2019/11/1910295.002293.50295.5081,3610.59%
2019/11/1800.002292.00291.00-21,343-0.15%
2019/11/151288.0000.00288.5011,3400.07%
2019/11/141285.5000.00285.0011,3300.08%
2019/11/1210299.2528299.82295.50-181,313-1.37%
2019/11/1150300.1330301.13297.00201,2961.54%
2019/11/081287.5000.00294.5011,2410.08%
2019/11/072292.256286.50287.00-41,228-0.33%
2019/11/0560291.7055293.56298.0051,2240.41%
2019/11/011281.0000.00281.0011,2370.08%
2019/10/291285.5000.00280.0011,4880.07%
2019/10/282284.001286.00286.0011,5040.07%
2019/10/2100.001278.50281.50-11,640-0.06%
2019/10/181280.001282.00278.5001,6460.00%
2019/10/081278.503280.67278.00-21,763-0.11%
2019/10/071276.0000.00275.0011,8210.05%
2019/10/0400.001274.50274.50-11,863-0.05%
2019/10/032272.7500.00274.0021,9250.10%
2019/10/021274.5000.00275.5011,9420.05%
2019/09/241288.0000.00288.0011,9600.05%
2019/09/1800.001290.00292.00-12,004-0.05%
2019/09/101301.501298.00298.0001,9990.00%
2019/09/0600.001305.50307.00-11,975-0.05%
2019/09/052305.752304.75306.0001,9560.00%
2019/09/021288.5000.00288.5011,9230.05%
2019/08/3000.001291.00288.50-11,932-0.05%
2019/08/261285.5000.00285.0011,9260.05%
2019/08/191293.0000.00291.0011,9090.05%
2019/08/160.1290.0000.00289.000.11,9090.01%
2019/08/1400.001295.00290.00-11,909-0.05%
2019/08/022300.0000.00300.0021,7760.11%
2019/07/314306.253305.00307.0011,6850.06%
2019/07/2919323.1119324.05324.0001,5150.00%
2019/07/2600.002328.50328.00-21,505-0.13%
2019/07/251342.501338.00338.0001,4750.00%
2019/07/2331335.6131336.27331.0001,4320.00%
2019/07/190.1321.0000.00320.500.11,3910.01%
2019/07/181319.501321.50315.0001,3890.00%
2019/07/1700.001317.00322.00-11,415-0.07%
2019/07/122335.006330.67327.50-41,344-0.30%
2019/07/1191334.0891336.87335.0001,3230.00%
2019/07/10118320.00118320.58320.0001,2740.00% 大買/大賣/
2019/07/0930315.1730316.17315.0001,2330.00%
2019/07/0500.003300.00302.00-31,165-0.26%
2019/07/0300.000.1288.50289.00-0.11,147-0.01%
2019/07/0100.001296.00296.00-11,180-0.08%
2019/06/2629.1296.9929292.91291.000.11,2330.01%
2019/06/253296.8300.00290.0031,2530.24%
2019/06/1900.001280.00281.00-11,398-0.07%
2019/06/1200.001277.00282.00-11,412-0.07%
2019/06/111270.5000.00270.0011,3990.07%
2019/06/041276.0000.00281.0011,3940.07%
2019/05/301279.001282.00282.0001,4160.00%
2019/05/291274.0000.00276.0011,4290.07%
2019/05/2800.002274.00272.50-21,451-0.14%
2019/05/211279.502276.75281.50-11,524-0.07%
2019/05/1600.001275.00275.00-11,505-0.07%
2019/05/101288.0000.00284.0011,4550.07%
2019/04/2600.002290.00290.00-21,371-0.15%
2019/04/251297.5000.00298.0011,3580.07%
2019/04/2300.000.2295.00295.00-0.21,340-0.01%
2019/04/222304.5000.00303.0021,3110.15%
2019/04/1800.001312.00311.50-11,313-0.08%
2019/04/161314.0000.00310.0011,2920.08%
2019/04/150.1302.5000.00303.500.11,2590.01%
2019/04/120.1305.0000.00306.500.11,2510.01%
2019/04/1100.001309.00307.00-11,242-0.08%
2019/04/1000.002312.00313.00-21,229-0.16%
2019/04/081313.5000.00314.0011,2070.08%
2019/04/0300.001316.00315.00-11,190-0.08%
2019/04/012306.501310.00317.0011,1370.09%
2019/03/2900.001300.50302.00-11,072-0.09%
2019/03/281302.0000.00302.0011,0520.10%
2019/03/278300.259300.56297.00-11,017-0.10%
2019/03/2632291.7731292.18295.0019840.10%
2019/03/251280.5000.00283.5019250.11%
2019/03/227280.437280.71278.5009040.00%
2019/03/151268.5000.00270.0018720.11%
2019/03/1100.001269.50267.00-1876-0.11%
2019/03/071274.0000.00268.0019000.11%
2019/02/2000.001253.00256.00-1783-0.13%
2019/02/1900.001251.00249.00-1771-0.13%
2019/02/181250.0000.00250.0017760.13%
2019/02/1400.001251.00249.50-1795-0.13%
2019/01/3000.007248.86250.00-7788-0.89%
2019/01/281247.0000.00247.0017860.13%
2019/01/215245.5000.00244.5058080.62%
2019/01/0900.0010232.00232.00-10874-1.14%
2019/01/0810229.0000.00230.50108731.14%
2018/12/261225.0000.00220.5019830.10%
2018/12/141228.001231.00233.5001,0340.00%
2018/12/061236.0000.00235.0011,0470.10%
2018/12/0500.001251.00249.50-11,041-0.10%
2018/12/0400.001252.00252.00-11,050-0.10%
2018/12/031252.5000.00255.0011,0600.09%
2018/11/301243.501245.50251.0001,0600.00%
2018/11/282238.751243.50241.0011,0210.10%
2018/11/274233.383235.33240.0011,0130.10%
2018/11/2600.001228.00229.00-1993-0.10%
2018/11/231222.5000.00224.5019880.10%
2018/11/2200.001224.00224.00-1998-0.10%
2018/11/2100.002219.00219.00-2997-0.20%
2018/11/1448221.9549223.17224.00-11,013-0.10%
2018/11/1300.001217.50216.50-1996-0.10%
2018/11/092207.501209.00210.0011,0050.10%
2018/11/082209.0000.00207.5021,0280.19%
2018/11/0500.003208.00208.50-31,070-0.28%
2018/10/2900.001190.00194.00-11,095-0.09%
2018/10/261196.0000.00190.0011,1570.09%
2018/10/2500.001195.50195.50-11,147-0.09%
2018/10/231.1199.0900.00198.501.11,1570.10%
2018/10/193195.5000.00196.5031,1440.26%
2018/10/172200.751199.50199.0011,1810.08%
2018/10/1500.001196.00196.00-11,168-0.09%
2018/10/116194.835195.20194.5011,1420.09%
2018/10/092220.504218.00214.50-21,109-0.18%
2018/10/041232.0000.00232.0011,0890.09%
2018/10/020239.5000.00238.0001,0860.00%
2018/09/185252.0011246.73245.50-61,130-0.53%
2018/09/1400.001236.00241.50-11,135-0.09%
2018/09/066247.3300.00247.5061,1220.53%
2018/08/2200.000253.50253.5001,1200.00%
2018/08/171263.5000.00258.5011,1140.09%
2018/08/1422268.0722269.07264.0001,1170.00%
2018/08/1300.000256.50254.5001,1020.00%
2018/08/070268.0000.00266.5001,1270.00%
2018/08/0600.002269.50269.00-21,145-0.17%
2018/08/0327267.3325267.88269.5021,1470.17%
2018/08/0238269.3342270.19260.00-41,120-0.36%
2018/08/011255.0000.00254.0011,0580.09%
2018/07/3110254.5021253.05254.00-111,056-1.04%
2018/07/301253.5015247.00247.00-141,055-1.33%
2018/07/2719252.113252.67253.00161,0611.51%
2018/07/2410254.0014254.04255.50-41,065-0.38%
2018/07/234241.751239.00240.0031,0350.29%
2018/07/203242.1700.00242.0031,0470.29%
2018/07/194240.5000.00240.5041,0550.38%
2018/07/182242.756243.33240.50-41,082-0.37%
2018/07/1700.007240.86240.00-71,083-0.65%
2018/07/131230.001230.00234.5001,1120.00%
2018/07/111226.5000.00225.5011,1380.09%
2018/07/104227.6300.00230.5041,1440.35%
2018/07/060.2226.0000.00225.000.21,1730.02%
2018/07/053229.6700.00226.0031,1770.25%
2018/07/0400.002233.00231.00-21,191-0.17%
2018/07/0310232.2521230.14228.00-111,213-0.91%
2018/06/262265.002264.75263.0001,1410.00%
2018/06/2500.005259.50260.50-51,139-0.44%
2018/06/223262.832262.75262.5011,1610.09%
2018/06/211268.5000.00266.0011,1930.08%
2018/06/2000.003263.50270.00-31,216-0.25%
2018/06/145270.0000.00268.5051,2400.40%
2018/06/116277.0000.00276.5061,2480.48%
2018/06/081283.002279.00278.00-11,253-0.08%
2018/06/071280.0000.00282.0011,2770.08%
2018/06/061278.0000.00283.0011,2850.08%
2018/06/051283.0000.00276.0011,2820.08%
2018/06/041281.5000.00280.0011,2860.08%
2018/06/011278.5000.00278.5011,2960.08%
2018/05/301277.5000.00276.5011,2920.08%
2018/05/241287.0000.00286.5011,2930.08%
2018/05/213284.5000.00284.0031,2620.24%
2018/05/184281.2500.00283.0041,2610.32%
2018/05/1600.002284.00282.00-21,253-0.16%
2018/05/155285.0012281.92280.50-71,264-0.55%
2018/05/141271.5000.00277.0011,2750.08%
2018/05/111269.0000.00269.0011,2630.08%
2018/05/0300.001266.50261.00-11,267-0.08%
2018/04/231283.0000.00281.0011,2680.08%
2018/04/201284.001285.00283.5001,2670.00%
2018/04/181283.0000.00281.0011,2420.08%
2018/04/161289.0000.00290.5011,2410.08%
2018/04/132290.0000.00290.0021,2680.16%
2018/04/123292.671292.50292.0021,3180.15%
2018/04/1100.001298.00296.00-11,304-0.08%
2018/04/103293.8300.00294.0031,2960.23%
2018/04/021311.003310.00310.00-21,254-0.16%
2018/03/3100.003308.50308.50-31,251-0.24%
2018/03/291303.5000.00303.5011,2600.08%
2018/03/26100313.22100315.49313.5001,2060.00%
2018/03/2300.001301.50302.00-11,182-0.08%
2018/03/223301.008299.06295.00-51,154-0.43%
2018/03/2100.001303.00301.00-11,129-0.09%
2018/03/207302.7100.00300.5071,1340.62%
2018/03/1911309.0510309.15307.5011,1290.09%
2018/03/163301.6700.00304.0031,1200.27%
2018/03/155302.0000.00302.5051,1270.44%
2018/03/142302.7500.00302.0021,1310.18%
2018/03/132303.5000.00304.0021,1370.18%
2018/03/1200.002299.50298.00-21,115-0.18%
2018/03/092294.002296.50294.0001,1090.00%
2018/03/082294.0000.00293.0021,1130.18%
2018/03/021287.0000.00288.0011,1800.08%
2018/02/1200.002286.50285.50-21,340-0.15%
2018/02/062280.751285.00274.5011,3230.08%
2018/02/052292.7500.00294.0021,3250.15%
2018/02/012301.5000.00301.0021,3520.15%
2018/01/261302.0000.00302.0011,3510.07%
2018/01/251312.5000.00310.0011,3430.07%
2018/01/2300.002313.00316.00-21,333-0.15%
2018/01/192307.0000.00306.5021,3260.15%
2018/01/1000.006311.25315.50-61,349-0.44%
2018/01/0827315.1333315.64320.00-61,305-0.46%
2018/01/041300.0000.00300.5011,2700.08%
2018/01/021292.0000.00293.5011,2770.08%
美光大漲,群聯漲停,記憶體產業個股如何觀察與操作?Anue鉅亨-7天前
欣興 漲不停更持久,微軟發表AI PC 聯陽創歷史新高驗證,台積電子公司 采鈺 強於大盤逆勢上揚,威剛 群聯 英業達 廣達 如何看待?Anue鉅亨-8天前
群聯 相關文章
群聯 相關影音