• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯詠

(3034)
可現股當沖
  • 股價
    479.5
  • 漲跌
    ▼5.0
  • 漲幅
    -1.03%
  • 成交量
    3,308張
  • 產業
    上市 半導體類股

  • 1934人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯詠 (3034)籌碼相關－元大-天母 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

元大-天母 券商分點個股進出

元大-天母 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
2024/12/031.1481.5800.00479.501.13,0190.04%
2024/11/290482.5000.00484.0003,0260.00%
2024/11/280.1479.8500.00483.000.13,0330.00%
2024/11/270482.000.1485.00481.50-0.13,0420.00%
2024/11/260.1489.0400.00483.500.13,0290.00%
2024/11/250.2493.0000.00491.000.23,0180.01%
2024/11/221483.5100.00480.0012,9620.03%
2024/11/210485.0000.00483.5002,9290.00%
2024/11/202485.000.1487.50481.0022,8900.07%
2024/11/191490.5000.00485.5012,8400.04%
2024/11/144.1480.782480.75478.502.12,7680.07%
2024/11/130.1485.1800.00491.000.12,7180.00%
2024/11/122.2485.191481.54481.501.22,7070.04%
2024/11/110.1492.8700.00496.000.12,6740.00%
2024/11/085490.303491.50488.5022,6850.08%
2024/11/072487.7700.00495.0022,7410.07%
2024/11/061494.011495.50495.5002,7270.00%
2024/11/053.1490.1600.00489.503.12,8440.11%
2024/11/041492.0000.00492.5012,9370.03%
2024/11/014.1494.9700.00501.004.13,0320.14%
2024/10/304503.500.1510.00503.0043,0490.13%
2024/10/291.1510.361501.00504.000.13,0760.00%
2024/10/2800.001518.00515.00-13,089-0.03%
2024/10/253513.3400.00514.0033,1460.10%
2024/10/241517.0000.00517.0013,1770.03%
2024/10/231520.0000.00518.0013,2310.03%
2024/10/229524.5600.00525.0093,2510.28%
2024/10/211530.008532.25533.00-73,291-0.21%
2024/10/170524.001523.00523.00-13,356-0.03%
2024/10/160517.009520.44521.00-93,387-0.27%
2024/10/150.4517.0000.00513.000.43,3870.01%
2024/10/1400.009518.33519.00-93,430-0.26%
2024/10/112508.0000.00511.0023,4910.06%
2024/10/090517.003514.00510.00-33,538-0.08%
2024/10/087505.7100.00509.0073,6590.19%
2024/10/0713512.691517.00510.00123,7020.33%
2024/10/0400.001522.00524.00-13,676-0.03%
2024/10/0100.002522.00517.00-23,662-0.05%
2024/09/271522.0000.00510.0013,8240.03%
2024/09/260525.000.3524.00523.00-0.23,921-0.01%
2024/09/251524.001528.00514.0003,9610.00%
2024/09/240520.001.1520.18519.00-1.13,975-0.03%
2024/09/2300.002.1520.48522.00-2.14,002-0.05%
2024/09/201513.003.3515.63509.00-2.34,060-0.06%
2024/09/191508.991.1513.17506.00-0.14,0850.00%
2024/09/183.3516.7600.00499.503.34,1180.08%
2024/09/161528.9900.00532.0014,0860.02%
2024/09/130532.0000.00534.0004,1150.00%
2024/09/121533.0000.00533.0014,1780.02%
2024/09/1100.001529.00534.00-14,211-0.02%
2024/09/101522.030.3524.33523.000.74,2170.02%
2024/09/090517.0000.00518.0004,2230.00%
2024/09/060518.0000.00526.0004,2440.00%
2024/09/050.1520.0000.00519.000.14,2840.00%
2024/09/040.2518.671523.00521.00-0.94,302-0.02%
2024/09/030535.505534.00532.00-54,245-0.12%
2024/09/021539.991538.00540.0004,2670.00%
2024/08/302546.0100.00540.0024,3190.05%
2024/08/291548.951544.00551.0004,3870.00%
2024/08/282541.0000.00541.0024,4540.05%
2024/08/270544.672540.00547.00-24,606-0.04%
2024/08/262548.981550.00549.0014,6930.02%
2024/08/230543.0000.00547.0004,7760.00%
2024/08/223551.0000.00549.0034,9140.06%
2024/08/210545.5800.00545.0005,0640.00%
2024/08/2000.001.2548.67552.00-1.25,143-0.02%
2024/08/161529.0000.00533.0015,2810.02%
2024/08/150.1530.0000.00527.000.15,3150.00%
2024/08/1300.001529.00525.00-15,410-0.02%
2024/08/120526.000.2525.00525.00-0.25,4220.00%
2024/08/091507.000.1507.00506.0015,4480.02%
2024/08/082490.273496.01495.50-15,458-0.02%
2024/08/078.2491.052.1489.51495.506.15,5090.11%
2024/08/063.1503.662502.00499.501.15,4670.02%
2024/08/052497.234490.25490.00-25,464-0.04%
2024/08/020521.682520.50521.00-25,526-0.04%
2024/08/010.1533.0000.00536.000.15,5030.00%
2024/07/312521.001525.00523.0015,5110.02%
2024/07/300524.6700.00531.0005,5140.00%
2024/07/290533.0000.00530.0005,5110.00%
2024/07/260531.1300.00544.0005,5150.00%
2024/07/232539.5100.00541.0025,5290.04%
2024/07/220.1538.003.3536.92524.00-3.25,539-0.06%
2024/07/191.1546.0200.00543.001.15,5130.02%
2024/07/181.1544.051553.00554.000.15,5260.00%
2024/07/171.1557.9000.00554.001.15,4830.02%
2024/07/160.1560.5500.00558.000.15,5200.00%
2024/07/153565.6600.00563.0035,5830.05%
2024/07/122.1568.650.4575.00567.001.75,5690.03%
2024/07/110577.001582.00579.00-15,560-0.02%
2024/07/104.3572.971573.00570.003.35,5820.06%
2024/07/095.1607.5700.00604.005.15,5000.09%
2024/07/081.1614.101618.00612.000.15,5490.00%
2024/07/051620.000619.00618.0015,5500.02%
2024/07/043612.675.2615.96620.00-2.25,593-0.04%
2024/07/031.3612.121616.00619.000.35,5560.01%
2024/07/0200.001.1618.33624.00-1.15,476-0.02%
2024/07/0100.003614.02620.00-35,376-0.06%
2024/06/280.1607.001607.00606.00-0.95,325-0.02%
2024/06/273603.011605.00606.0025,3330.04%
2024/06/266.2599.716606.83613.000.25,4010.00%
2024/06/256606.163609.01604.0035,3530.06%
2024/06/241.1608.1600.00617.001.15,3370.02%
2024/06/210.1616.4100.00618.000.15,3160.00%
2024/06/203618.348.1619.60619.00-5.15,312-0.10%
2024/06/192621.012628.48629.0005,2760.00%
2024/06/180616.680624.00617.0005,2610.00%
2024/06/171.1618.892.1620.37622.00-15,317-0.02%
2024/06/142613.001612.00614.0015,3850.02%
2024/06/132610.503612.67608.00-15,525-0.02%
2024/06/124606.224607.49607.0005,5100.00%
2024/06/112598.0200.00595.0025,5310.04%
2024/06/071601.0000.00606.0015,5750.02%
2024/06/062.1600.283606.00606.00-0.95,605-0.02%
2024/06/0500.004603.26605.00-45,636-0.07%
2024/06/043594.011602.00595.0025,7930.03%
2024/06/033.1596.0500.00598.003.15,7980.05%
2024/05/314.2599.331598.00593.003.25,7840.05%
2024/05/304.1608.080.1608.78605.0045,6710.07%
2024/05/292615.000.1623.50611.001.95,6710.03%
2024/05/287615.439621.56623.00-25,670-0.04%
2024/05/275.1615.902.2627.07607.002.95,6270.05%
2024/05/240615.521615.00610.00-15,658-0.02%
2024/05/230619.007619.42624.00-75,603-0.12%
2024/05/221603.002609.00614.00-15,580-0.02%
2024/05/210605.500606.00606.0005,6090.00%
2024/05/200.1602.008604.00612.00-7.95,647-0.14%
2024/05/170593.502.2598.45603.00-2.25,852-0.04%
2024/05/161587.032589.49591.00-16,010-0.02%
2024/05/153582.6300.00579.0036,0200.05%
2024/05/143.1580.3700.00583.003.16,0560.05%
2024/05/134.1584.280585.00587.004.16,0740.07%
2024/05/103589.702593.50588.0016,0080.02%
2024/05/097.1593.357597.57592.000.15,9430.00%
2024/05/0811.3604.711608.00605.0010.35,8880.17%
2024/05/0700.002.1643.35640.00-2.15,759-0.04%
2024/05/0600.001639.98635.00-15,729-0.02%
2024/05/030.2631.007629.86634.00-6.85,730-0.12%
2024/05/022612.002620.50616.0005,6860.00%
2024/04/302615.522621.50618.0005,6400.00%
2024/04/2900.007617.72625.00-75,641-0.12%
2024/04/2600.003604.06603.00-35,594-0.05%
2024/04/250.1599.915601.00597.00-4.95,590-0.09%
2024/04/243.4595.536597.00601.00-2.65,585-0.05%
2024/04/232.1575.135583.40583.00-2.95,663-0.05%
2024/04/220.1581.890578.00574.000.15,6820.00%
2024/04/197.2594.784.2597.82588.0035,7530.05%
2024/04/180.1616.380.1619.00615.0005,7120.00%
2024/04/1700.004616.22621.00-45,682-0.07%
2024/04/161612.874606.75602.00-35,653-0.05%
2024/04/151618.002621.50618.00-15,615-0.02%
2024/04/121.1621.967.2628.89630.00-6.15,612-0.11%
2024/04/113607.334612.00615.00-15,546-0.02%
2024/04/101606.005.5607.40606.00-4.55,528-0.08%
2024/04/090592.001.2596.70596.00-1.25,510-0.02%
2024/04/082.1591.0500.00591.002.15,4840.04%
2024/04/022595.004591.50594.00-25,465-0.04%
2024/04/012.2598.141593.00589.001.25,4700.02%
2024/03/295601.204.2599.52604.000.85,4390.01%
2024/03/281587.005.1592.18589.00-45,347-0.08%
2024/03/2700.002593.00591.00-25,350-0.04%
2024/03/262.1583.3000.00583.002.15,4350.04%
2024/03/255.2587.191586.00589.004.25,4320.08%
2024/03/223589.322589.00594.0015,4620.02%
2024/03/214.1595.7500.00596.004.15,4620.07%
2024/03/205607.403604.68595.0025,4590.04%
2024/03/193.3593.783600.00596.000.35,4270.00%
2024/03/182595.509.1595.62605.00-7.15,375-0.13%
2024/03/151575.980.1576.57570.000.95,2600.02%
2024/03/147.2574.853.1577.42576.004.15,2320.08%
2024/03/133.1583.712593.00584.001.15,1670.02%
2024/03/121591.002589.00594.00-15,090-0.02%
2024/03/114582.752.5583.00582.001.55,0750.03%
2024/03/0819605.4512.1607.66592.0075,0340.14%
2024/03/075592.402594.50598.0034,8480.06%
2024/03/064585.003592.00594.0014,7620.02%
2024/03/055590.802.2593.49593.002.84,7230.06%
2024/03/0416592.501594.99592.00154,7370.32%
2024/03/016606.505606.00599.0014,6840.02%
2024/02/296595.003.1601.45601.002.94,6780.06%
2024/02/271606.006.2604.06605.00-5.24,587-0.11%
2024/02/261588.001586.00584.0004,4170.00%
2024/02/238583.757590.57580.0014,4060.02%
2024/02/224573.993.1576.87584.000.94,3510.02%
2024/02/212.2569.092.2570.82569.0004,2960.00%
2024/02/2011591.0015.3594.20587.00-4.34,234-0.10%
2024/02/192.2537.7313.3539.23550.00-11.14,004-0.28%
2024/02/161507.001507.00514.0003,8540.00%
2024/02/154504.611510.00506.0033,8430.08%
2024/02/054.1498.720.2496.50506.003.93,7790.10%
2024/02/0200.000.2514.00515.00-0.23,707-0.01%
2024/02/010514.003513.67515.00-33,753-0.08%
2024/01/315506.6000.00511.0053,9150.13%
2024/01/305.2511.0800.00508.005.23,9420.13%
2024/01/290519.0000.00520.0003,9970.00%
2024/01/262517.0200.00520.0024,0390.05%
2024/01/2500.002528.00528.00-24,121-0.05%
2024/01/240.1522.171524.00526.00-0.94,273-0.02%
2024/01/235520.403523.00523.0024,3520.05%
2024/01/221.2515.131516.00518.000.24,4690.00%
2024/01/194.1512.533512.67515.001.14,4530.02%
2024/01/180510.253508.67513.00-34,453-0.07%
2024/01/173513.003.1511.29511.00-0.14,4490.00%
2024/01/161535.002531.50533.00-14,326-0.02%
2024/01/156532.5015.4530.46534.00-9.44,300-0.22%
2024/01/123508.673508.00510.0004,1950.00%
2024/01/110500.5000.00502.0004,1630.00%
2024/01/1000.004499.63502.00-44,206-0.10%
2024/01/090499.0014501.57500.00-144,215-0.33%
2024/01/0800.001502.00500.00-14,202-0.02%
2024/01/052489.551488.50490.0014,1740.02%
2024/01/040.1497.921493.00495.00-0.94,149-0.02%
2024/01/031499.5100.00499.5014,1690.02%
2024/01/020510.0000.00510.0004,1740.00%
2023/12/290510.001516.00517.00-14,184-0.02%
2023/12/281508.002511.00510.00-14,190-0.02%
2023/12/272509.504.1511.23511.00-2.14,209-0.05%
2023/12/261506.0000.00510.0014,2080.02%
2023/12/252502.0000.00504.0024,2660.05%
2023/12/2200.001502.00506.00-14,297-0.02%
2023/12/215.3498.142.2498.14494.503.14,2770.07%
2023/12/2000.002513.50514.00-24,182-0.05%
2023/12/197511.2900.00510.0074,1390.17%
2023/12/1800.003519.00519.00-34,103-0.07%
2023/12/151513.001517.00515.0004,1070.00%
2023/12/144514.002516.00516.0024,1170.05%
2023/12/132513.001516.00517.0014,1210.02%
2023/12/1200.004512.25514.00-44,211-0.09%
2023/12/112504.001509.00510.0014,2550.02%
2023/12/082508.001510.00508.0014,2900.02%
2023/12/071506.002509.00509.00-14,317-0.02%
2023/12/061509.003509.00511.00-24,337-0.05%
2023/12/053503.660502.00503.0034,3520.07%
2023/12/041511.001511.00514.0004,3550.00%
2023/12/0100.001513.00510.00-14,355-0.02%
2023/11/291.1505.293512.33512.00-24,390-0.04%
2023/11/286502.001500.00502.0054,3410.12%
2023/11/276.1510.737.4508.22503.00-1.24,321-0.03%
2023/11/243.1499.663500.33500.000.14,2290.00%
2023/11/231.2495.606496.83496.00-4.84,216-0.11%
2023/11/223493.522494.50499.0014,2090.02%
2023/11/211.1495.803496.50492.50-1.94,203-0.05%
2023/11/207492.912495.50491.5054,1880.12%
2023/11/170490.506492.08495.00-64,146-0.14%
2023/11/162489.000.1483.39485.001.94,1260.05%
2023/11/152494.503.1497.27491.50-1.14,129-0.03%
2023/11/141488.001492.00489.0004,1230.00%
2023/11/132485.256487.25487.50-44,126-0.10%
2023/11/101480.5000.00481.5014,1490.02%
2023/11/093484.503.2482.48483.00-0.24,1360.00%
2023/11/089.2472.994473.13477.505.24,1010.13%
2023/11/076500.552.3497.91499.003.73,9460.09%
2023/11/065490.406494.58496.00-13,928-0.03%
2023/11/033.1479.502.6482.52478.000.53,9840.01%
2023/11/023.1476.478.5478.16485.00-5.43,998-0.13%
2023/11/017467.076.2467.59470.000.83,9030.02%
2023/10/311454.5014454.89454.50-133,765-0.35%
2023/10/303.2451.917.2447.76452.00-43,723-0.11%
2023/10/272429.5000.00432.0023,6560.05%
2023/10/2600.003432.50429.50-33,737-0.08%
2023/10/250437.006439.25435.50-63,729-0.16%
2023/10/2400.001430.49429.50-13,730-0.03%
2023/10/234434.001443.50430.5033,7410.08%
2023/10/202435.002437.73440.0003,7320.00%
2023/10/191.3434.583438.67438.50-1.73,726-0.05%
2023/10/181436.5016434.41436.00-153,727-0.40%
2023/10/170.2433.5000.00430.000.23,6960.01%
2023/10/162429.502.1431.49431.50-0.13,7250.00%
2023/10/130437.004436.49436.50-43,751-0.11%
2023/10/125.1431.0000.00432.005.13,7790.13%
2023/10/110435.501438.95437.00-13,800-0.03%
2023/10/063433.8300.00431.5033,8050.08%
2023/10/050438.000440.00440.5003,8180.00%
2023/10/042425.502427.50431.5003,9400.00%
2023/10/038433.6900.00431.0084,0180.20%
2023/10/0200.001427.00428.00-14,057-0.02%
2023/09/281423.512423.25423.00-14,132-0.02%
2023/09/2700.001424.50429.50-14,124-0.02%
2023/09/262432.251.1429.07427.000.94,1710.02%
2023/09/253438.171439.00440.0024,2300.05%
2023/09/222434.002.3433.67437.50-0.24,408-0.01%
2023/09/2100.001432.50433.00-14,432-0.02%
2023/09/203435.840.1439.13431.502.94,4350.07%
2023/09/191442.501.3440.08445.50-0.34,420-0.01%
2023/09/184.1450.852.1453.37447.5024,3660.05%
2023/09/1510.6456.1315.2459.19464.00-4.64,354-0.11%
2023/09/1400.009.1449.39449.50-9.14,251-0.21%
2023/09/1300.000437.10438.5004,2200.00%
2023/09/121426.500.1431.22434.000.94,2510.02%
2023/09/113428.331431.00428.5024,2900.05%
2023/09/082.2421.733423.67427.50-0.84,306-0.02%
2023/09/070.2427.002428.48427.00-1.94,318-0.04%
2023/09/0600.001426.00425.00-14,323-0.02%
2023/09/050419.0010.5418.65422.00-10.54,359-0.24%
2023/09/040402.502411.24410.50-24,345-0.05%
2023/09/0100.000404.00403.0004,3840.00%
2023/08/3100.003400.83399.50-34,409-0.07%
2023/08/301396.001397.50397.0004,4320.00%
2023/08/293394.011396.00395.5024,4770.05%
2023/08/282393.551397.45393.5014,4990.02%
2023/08/251389.5000.00392.5014,5610.02%
2023/08/240.1392.001391.00390.00-0.94,589-0.02%
2023/08/222.1381.591386.00382.501.14,6470.02%
2023/08/212.2381.461384.50381.501.24,7050.03%
2023/08/183.5388.4800.00386.003.54,6980.08%
2023/08/172386.2500.00388.5024,6660.04%
2023/08/164386.8800.00389.5044,6680.09%
2023/08/152391.2500.00390.0024,6410.04%
2023/08/141388.5000.00390.5014,6620.02%
2023/08/111394.0000.00395.0014,7340.02%
2023/08/101.1394.0000.00393.501.14,7340.02%
2023/08/0910.2398.253404.67397.007.24,7760.15%
2023/08/082.1418.8500.00417.502.14,6650.05%
2023/08/071424.002425.00427.50-14,666-0.02%
2023/08/046427.083426.17425.0034,8270.06%
2023/08/027431.7113433.00432.00-64,873-0.12%
2023/08/0114435.574.1435.76437.009.94,8580.20%
2023/07/312425.002430.25424.0004,7660.00%
2023/07/2800.001417.00416.50-14,695-0.02%
2023/07/272409.253.1410.68415.00-1.14,685-0.02%
2023/07/261407.001406.50406.5004,6860.00%
2023/07/2500.002.6411.23408.00-2.64,725-0.06%
2023/07/241.1405.643408.00405.50-24,766-0.04%
2023/07/213407.330405.00408.0034,8170.06%
2023/07/200.2410.501411.48409.50-0.84,892-0.02%
2023/07/192408.001413.49404.5014,8970.02%
2023/07/182409.252411.00410.0004,8790.00%
2023/07/171407.0000.00406.0014,8560.02%
2023/07/142405.002.6408.10409.00-0.64,847-0.01%
2023/07/131395.502400.25399.00-14,821-0.02%
2023/07/126394.084.3393.62394.501.84,7760.04%
2023/07/113.4397.8211396.64397.00-7.64,752-0.16%
2023/07/1013431.281.2438.09430.5011.84,6360.25%
2023/07/071.1430.500436.50435.501.14,5960.02%
2023/07/060.2434.001.2434.09435.50-14,631-0.02%
2023/07/054438.253441.17438.5014,5880.02%
2023/07/041438.503436.83440.50-24,554-0.04%
2023/07/035422.1100.00425.0054,5760.11%
2023/06/309428.283429.50426.5064,6130.13%
2023/06/290.2462.200461.67456.000.24,4640.00%
2023/06/2800.002459.00459.00-24,539-0.04%
2023/06/273453.6710.1453.37452.00-7.14,546-0.16%
2023/06/261.1451.521.1452.00450.0004,5380.00%
2023/06/210.1449.781450.00450.00-0.94,571-0.02%
2023/06/201450.500.2453.00449.000.84,5650.02%
2023/06/192.1451.932.1454.90455.0004,5970.00%
2023/06/161457.504.1455.73458.00-3.14,555-0.07%
2023/06/157.1451.776449.42450.001.14,5100.02%
2023/06/140461.8700.00460.5004,5360.00%
2023/06/131459.002.2462.31466.50-1.24,576-0.03%
2023/06/121458.512456.50455.00-14,620-0.02%
2023/06/091462.508463.06463.00-74,615-0.15%
2023/06/081448.602455.50455.50-14,603-0.02%
2023/06/0700.004.2452.96456.00-4.24,617-0.09%
2023/06/064439.122441.00444.5024,5890.04%
2023/06/0500.009.5438.68438.00-9.54,618-0.21%
2023/06/0200.004.3430.13431.00-4.34,652-0.09%
2023/06/011418.561422.00424.0004,7100.00%
2023/05/312425.002.1425.47425.50-0.14,7260.00%
2023/05/302417.503420.33423.50-14,722-0.02%
2023/05/295421.701423.46423.5044,7770.08%
2023/05/261.2420.047418.50416.50-5.84,888-0.12%
2023/05/2500.001.3417.50414.00-1.34,933-0.03%
2023/05/241402.001406.00407.5004,9640.00%
2023/05/232407.502408.50409.0005,0550.00%
2023/05/222406.5400.00408.0025,1110.04%
2023/05/191407.012406.00407.00-15,133-0.02%
2023/05/180.1405.101.1407.90407.50-15,180-0.02%
2023/05/179.1399.451399.51400.5085,2470.15%
2023/05/161.1406.502407.24406.00-0.95,300-0.02%
2023/05/156.2400.530403.00400.506.25,3310.12%
2023/05/122.1411.5100.00411.002.15,3270.04%
2023/05/114.1422.121416.00415.503.15,3840.06%
2023/05/102431.255429.50424.00-35,638-0.05%
2023/05/093.1417.498414.50417.00-4.95,570-0.09%
2023/05/081431.500432.50429.0015,5600.02%
2023/05/0500.002427.25428.00-25,614-0.04%
2023/05/043423.8300.00423.0035,7190.05%
2023/05/031420.513425.33426.50-25,811-0.03%
2023/05/0200.001428.50425.50-15,948-0.02%
2023/04/281414.513.1418.98418.50-26,018-0.03%
2023/04/273408.672409.75410.5015,9890.02%
2023/04/263405.845407.60412.00-25,961-0.03%
2023/04/2512.3422.244.1418.76409.008.25,9530.14%
2023/04/242.1435.984.1438.11438.50-25,936-0.03%
2023/04/210439.171441.96436.00-15,995-0.02%
2023/04/203444.844.1447.11445.00-1.16,097-0.02%
2023/04/194.5453.2110.1451.76450.00-5.66,218-0.09%
2023/04/182.1453.006454.42451.00-3.96,330-0.06%
2023/04/170457.034458.00458.00-46,416-0.06%
2023/04/143454.703457.33459.0006,5320.00%
2023/04/131.2449.853450.83450.00-1.86,666-0.03%
2023/04/1229.6457.3316455.84455.5013.66,6830.20%
2023/04/1117461.7925459.80463.50-86,689-0.12%
2023/04/103.1448.1610444.50447.50-76,669-0.10%
2023/04/073440.8311439.86439.00-86,821-0.12%
2023/04/0619436.1012434.92435.5076,8170.10%
2023/03/315425.407428.00431.50-26,737-0.03%
2023/03/302.1413.311414.50415.001.16,7360.02%
2023/03/294.2420.811411.35414.003.16,8120.05%
2023/03/284.1427.101430.00425.503.16,8600.04%
2023/03/273431.5010431.00430.50-77,005-0.10%
2023/03/2400.001.1434.55436.50-1.17,142-0.02%
2023/03/2323431.651432.50433.00227,1470.31%
2023/03/221430.502432.25430.50-17,172-0.01%
2023/03/212429.771432.50429.0017,1410.01%
2023/03/203.1430.650.1430.32430.002.97,1580.04%
2023/03/172425.2510429.60434.50-87,157-0.11%
2023/03/161.1408.672414.50417.50-0.97,136-0.01%
2023/03/153423.333429.50418.0007,1880.00%
2023/03/141421.5200.00420.0017,2040.01%
2023/03/130421.001418.00428.00-17,234-0.01%
2023/03/103.2423.970.1423.24424.003.17,2060.04%
2023/03/092429.751427.00428.0017,2050.01%
2023/03/081422.513426.17429.50-27,242-0.03%
2023/03/0710424.0013.1426.73430.50-3.17,206-0.04%
2023/03/0611421.9521.2421.60422.00-10.27,140-0.14%
2023/03/034410.883411.50410.5017,0770.01%
2023/03/029.1409.172.5409.61409.506.67,0840.09%
2023/03/015.5409.239.4414.11415.50-3.97,055-0.05%
2023/02/2416.1409.1310410.25407.506.17,0120.09%
2023/02/236.2411.348411.25409.00-1.86,914-0.03%
2023/02/229.1409.566410.67409.003.16,9470.04%
2023/02/212419.0120418.27425.00-186,990-0.26%
2023/02/202.3409.003.1407.98407.50-0.86,970-0.01%
2023/02/171405.501.1405.40404.50-0.16,9580.00%
2023/02/162.1397.982400.00402.000.16,9930.00%
2023/02/156.1396.135397.90398.001.17,1320.02%
2023/02/143386.6711.4393.38398.50-8.47,327-0.11%
2023/02/137381.936383.99380.5017,3300.01%
2023/02/1010378.1611.3380.77383.50-1.37,378-0.02%
2023/02/0910.3383.954386.50381.506.37,3370.09%
2023/02/086.4388.4315.7389.49390.00-9.47,240-0.13%
2023/02/072365.005362.00364.00-36,950-0.04%
2023/02/061359.001360.50356.0006,8440.00%
2023/02/032.1360.255361.40363.00-2.96,795-0.04%
2023/02/021356.004.1360.14361.00-3.16,735-0.05%
2023/02/012356.517356.50353.50-56,685-0.07%
2023/01/313358.333356.34355.0006,5990.00%
2023/01/305350.602353.75351.0036,4800.05%
2023/01/171.5346.771346.50348.000.56,4370.01%
2023/01/162.1345.496344.50345.00-46,453-0.06%
2023/01/131.3342.907345.71346.00-5.76,440-0.09%
2023/01/127.2345.421344.00344.506.26,4220.10%
2023/01/111.1348.3700.00350.501.16,3900.02%
2023/01/106.1341.609.3345.33347.00-3.36,418-0.05%
2023/01/0920.3348.5320350.80348.500.36,3610.00%
2023/01/063.2351.254347.76352.00-0.96,281-0.01%
2023/01/053338.501.2341.25339.001.86,1880.03%
2023/01/047335.214334.75335.5036,1550.05%
2023/01/033329.1619328.68334.50-166,088-0.26%
2022/12/304319.7510319.70315.50-65,950-0.10%
2022/12/296.5310.704.2310.50317.502.25,9410.04%
2022/12/2810.2312.163.5309.93309.006.75,9650.11%
2022/12/279.1323.0414321.21319.00-55,944-0.08%
2022/12/263.5304.863306.17306.500.55,7700.01%
2022/12/231297.502300.75301.50-15,794-0.02%
2022/12/221298.507303.79302.00-65,818-0.10%
2022/12/2113300.087302.93298.0065,7780.10%
2022/12/201305.501.5303.50300.00-0.55,698-0.01%
2022/12/1919.1306.4542.1309.58309.00-235,612-0.41%
2022/12/163307.1710311.15314.50-75,454-0.13%
2022/12/158.2305.238306.94308.500.25,3830.00%
2022/12/141.2303.638303.75307.00-6.85,387-0.13%
2022/12/131295.502298.25295.50-15,388-0.02%
2022/12/123294.505295.80296.50-25,403-0.04%
2022/12/091301.006301.25299.00-55,433-0.09%
2022/12/087298.7100.00297.5075,4260.13%
2022/12/073302.507302.29305.00-45,379-0.07%
2022/12/0612295.3814.8296.68298.50-2.85,272-0.05%
2022/12/054.2298.091299.51300.503.25,2060.06%
2022/12/022.3294.495295.70299.00-2.75,202-0.05%
2022/12/016.1299.762302.00297.004.15,2320.08%
2022/11/308.5291.715294.20298.503.55,1890.07%
2022/11/294290.387291.21293.00-35,184-0.06%
2022/11/281290.501294.50291.5005,1980.00%
2022/11/256298.501300.00294.5055,2300.10%
2022/11/2425.1300.075.1297.77302.00205,2310.38%
2022/11/237294.571293.50291.0065,1980.12%
2022/11/226.1293.779.6294.76295.00-3.55,191-0.07%
2022/11/212297.003298.03298.00-15,174-0.02%
2022/11/1818304.0612308.46301.5065,1730.12%
2022/11/1716.1306.9914307.25307.002.15,0840.04%
2022/11/1612302.548.1305.35307.003.94,9610.08%
2022/11/152.1297.065299.29301.00-34,887-0.06%
2022/11/143.1297.666.2295.87298.00-3.24,889-0.07%
2022/11/1126.1305.5835.3306.23298.00-9.34,831-0.19%
2022/11/1016288.199289.06290.0074,6790.15%
2022/11/091278.0010.2282.06285.00-9.24,429-0.21%
2022/11/081262.501.6264.69259.50-0.64,338-0.01%
2022/11/0700.004254.57255.50-44,291-0.09%
2022/11/042245.503246.33247.50-14,337-0.02%
2022/11/033242.331243.00245.0024,4130.05%
2022/11/020.1245.5010246.85246.00-104,451-0.22%
2022/11/011.1242.642243.25243.50-0.94,585-0.02%
2022/10/316.6237.736238.42241.000.64,6250.01%
2022/10/288233.4431235.58237.00-234,686-0.49%
2022/10/272237.755240.60241.00-34,689-0.06%
2022/10/2620236.0055235.22235.00-354,779-0.73%
2022/10/2522240.702.1242.83235.50204,8150.41%
2022/10/2424248.832252.25246.00224,8100.46%
2022/10/210245.755247.10246.00-54,818-0.10%
2022/10/204241.133243.00245.5014,8270.02%
2022/10/190244.5026245.48244.00-264,821-0.54%
2022/10/1887243.3618242.61243.00694,7951.44%
2022/10/173244.677.2245.81249.00-4.24,785-0.09%
2022/10/142241.0087.1242.32242.50-85.14,779-1.78%
2022/10/131.2240.753234.67233.00-1.84,841-0.04%
2022/10/1240234.0000.00237.00404,8320.83%
2022/10/112236.0042235.46236.50-404,808-0.83%
2022/10/073237.004238.13238.50-14,849-0.02%
2022/10/0614239.683240.67240.50114,9010.22%
2022/10/057.1238.002236.00238.505.14,9510.10%
2022/10/0432.2227.421224.00228.0031.25,1210.61%
2022/10/030.1219.0000.00217.500.15,2350.00%
2022/09/301211.086216.08219.00-55,390-0.09%
2022/09/298213.888215.44213.5005,4590.00%
2022/09/285.1216.795217.00214.500.15,5580.00%
2022/09/274.1223.397224.22223.50-2.95,569-0.05%
2022/09/269.1224.931224.50222.508.15,6450.14%
2022/09/231237.002.1239.83235.50-1.15,709-0.02%
2022/09/2213.1237.2617239.97239.50-3.95,766-0.07%
2022/09/2139.1243.636243.50243.5033.15,7680.57%
2022/09/208.1245.9600.00243.508.15,7990.14%
2022/09/191.2250.641252.44249.500.15,7790.00%
2022/09/162255.2600.00253.0025,7910.03%
2022/09/152260.002262.00260.5005,8380.00%
2022/09/143256.172257.50258.0015,9800.02%
2022/09/134265.621265.50263.0036,0330.05%
2022/09/1200.007265.07266.50-76,114-0.11%
2022/09/081250.731259.00259.0006,2000.00%
2022/09/0700.001250.50254.50-16,170-0.02%
2022/09/0614252.578251.06251.5066,1470.10%
2022/09/051251.001250.00252.5006,1680.00%
2022/09/021259.501260.50258.5006,1490.00%
2022/09/011259.0000.00258.5016,1440.02%
2022/08/3100.002258.25263.50-26,149-0.03%
2022/08/302258.000.2259.50258.501.96,1270.03%
2022/08/297257.935.1259.53259.001.96,1370.03%
2022/08/2500.004267.63269.50-46,149-0.07%
2022/08/242261.2500.00260.0026,1800.03%
2022/08/231262.0000.00261.0016,2220.02%
2022/08/221272.001271.00266.0006,2460.00%
2022/08/191272.001.1272.27270.00-0.16,2700.00%
2022/08/182.3263.222266.25267.000.36,2400.00%
2022/08/173264.002263.50265.0016,2400.02%
2022/08/167266.431262.00262.0066,2200.10%
2022/08/151266.5000.00267.5016,2380.02%
2022/08/1200.003262.17261.50-36,210-0.05%
2022/08/113254.5040.1259.23257.50-37.16,208-0.60%
2022/08/1033.1249.7900.00245.5033.16,1550.54%
2022/08/095259.905257.80260.0006,1060.00%
2022/08/089254.6129.4253.37256.50-20.46,109-0.33%
2022/08/0525248.209248.44247.50166,0060.27%
2022/08/0423244.0922244.64247.0016,0220.02%
2022/08/0220251.0522249.11250.50-26,017-0.03%
2022/08/0113260.2711262.23262.0025,9740.03%
2022/07/291262.5000.00265.0015,9700.02%
2022/07/281262.000.2262.00262.500.85,9910.01%
2022/07/271.1259.551264.50264.500.16,0370.00%
2022/07/2600.001.1261.70261.50-1.16,058-0.02%
2022/07/251261.001262.50262.0006,2100.00%
2022/07/227266.1400.00266.0076,2780.11%
2022/07/218.2266.3323263.22269.50-14.86,304-0.23%
2022/07/2018257.1916258.00258.0026,2630.03%
2022/07/1900.001249.50250.50-16,205-0.02%
2022/07/181.1248.6400.00249.001.16,2420.02%
2022/07/1513.1245.9814247.85245.00-16,238-0.02%
2022/07/141240.002.6239.90241.00-1.66,162-0.03%
2022/07/132242.033242.83238.50-16,096-0.02%
2022/07/1210.6239.09521239.94234.50-510.46,001-8.51% 大賣/鉅額交易
2022/07/11502300.985300.70300.504975,7668.62% 大買/鉅額交易
2022/07/082289.9614297.50300.00-125,643-0.21%
2022/07/073279.018273.31279.50-55,501-0.09%
2022/07/063.2282.7315280.50278.00-11.85,462-0.22%
2022/07/0531299.891293.00292.00305,3660.56%
2022/07/040.5294.005.1294.71296.00-4.65,317-0.09%
2022/07/015.2291.212289.50288.503.25,2700.06%
2022/06/301.1306.265303.30302.00-3.95,205-0.07%
2022/06/2916.1310.0116311.56310.000.15,1310.00%
2022/06/285322.902316.50315.0035,0560.06%
2022/06/2710.2330.2414330.75330.00-3.85,012-0.08%
2022/06/2413324.3513324.15325.0004,9960.00%
2022/06/2312323.6715325.50326.00-34,994-0.06%
2022/06/226.3324.444.5322.11321.001.84,9290.04%
2022/06/216340.426342.50346.0004,8480.00%
2022/06/201.1347.523342.83341.50-1.94,829-0.04%
2022/06/173.3353.211356.00352.002.34,8660.05%
2022/06/163.6374.0400.00366.503.64,8250.08%
2022/06/157375.110378.00372.5074,8910.14%
2022/06/1413.9375.353375.00379.0010.94,9300.22%
2022/06/138.1381.2510380.50379.50-1.94,946-0.04%
2022/06/109.1394.281396.00393.008.14,9420.16%
2022/06/093399.671398.00398.5024,9430.04%
2022/06/072400.031401.00401.0014,9580.02%
2022/06/061.1402.413405.33406.50-1.94,962-0.04%
2022/06/0217.1403.063401.00401.0014.15,0100.28%
2022/06/013.1411.185411.70410.00-1.95,027-0.04%
2022/05/314.2405.502408.50406.002.24,9750.04%
2022/05/307402.0000.00404.0074,9640.14%
2022/05/2700.009399.39400.00-94,966-0.18%
2022/05/261388.501391.50387.5005,0210.00%
2022/05/257385.6415387.40389.00-85,073-0.16%
2022/05/246.3387.781384.50384.505.35,1400.10%
2022/05/2318.1395.063.1397.23393.00155,2190.29%
2022/05/205402.704405.00401.5015,2150.02%
2022/05/193394.837395.79402.50-45,238-0.08%
2022/05/185396.509397.78395.00-45,270-0.08%
2022/05/177.1393.156394.92394.501.15,3130.02%
2022/05/1619399.2611392.95391.5085,3590.15%
2022/05/132397.005.1395.37399.00-3.15,369-0.06%
2022/05/129387.1114388.96388.50-55,461-0.09%
2022/05/114387.883391.33391.5015,4720.02%
2022/05/101386.7915388.43390.50-145,522-0.25%
2022/05/0915.3379.993382.67378.0012.35,5410.22%
2022/05/0618391.2010393.30391.0085,5660.14%
2022/05/053399.0018397.50401.00-155,606-0.27%
2022/05/0429396.782396.00395.00275,5820.48%
2022/05/031401.601402.00403.5005,5640.00%
2022/04/298.2407.779.1406.47398.50-0.95,587-0.02%
2022/04/281380.005377.23382.50-45,432-0.07%
2022/04/276.2359.571355.00363.505.25,3630.10%
2022/04/2613377.302375.00376.00115,2690.21%
2022/04/251.4377.1513374.50374.50-11.65,290-0.22%
2022/04/222.3390.8300.00387.002.35,2590.04%
2022/04/213.2398.771400.00401.502.25,2380.04%
2022/04/201404.4900.00405.5015,2440.02%
2022/04/192.1407.941411.00402.001.15,2580.02%
2022/04/159.1402.225400.70400.004.15,3170.08%
2022/04/1416413.4716.2415.95414.00-0.25,3710.00%
2022/04/139402.2828.1401.86410.00-19.15,405-0.35%
2022/04/1216.3393.3117396.68398.00-0.75,451-0.01%
2022/04/111.5392.876391.83390.50-4.55,427-0.08%
2022/04/081.1401.1200.00403.001.15,4100.02%
2022/04/070.9405.7100.00400.000.95,4040.02%
2022/04/0613.3415.883418.00415.0010.35,3250.19%
2022/04/010.1425.0010422.00427.50-9.95,285-0.19%
2022/03/3100.0014426.32426.50-145,291-0.26%
2022/03/308425.887427.00424.5015,3140.02%
2022/03/292.3422.471.5420.18420.500.75,3490.01%
2022/03/287.1422.406424.08425.001.15,3740.02%
2022/03/2518437.8619440.13435.50-15,413-0.02%
2022/03/245.2432.613435.67434.502.25,4710.04%
2022/03/233440.002.4443.01445.000.65,4890.01%
2022/03/2232.8440.664.2437.89434.5028.65,5830.51%
2022/03/2124452.1000.00450.50245,5040.44%
2022/03/1822.1461.491462.00456.5021.15,5070.38%
2022/03/176463.337464.78467.00-15,512-0.02%
2022/03/1616.1449.8914451.36452.502.15,4830.04%
2022/03/153.9456.533455.67451.500.95,5020.02%
2022/03/1411.2467.903462.67463.008.25,5860.15%
2022/03/116461.255.5464.41466.500.65,6940.01%
2022/03/108.2460.8911.5463.99468.00-3.35,762-0.06%
2022/03/0910.2454.737.1457.91452.503.15,7970.05%
2022/03/088.1453.925451.85452.503.15,8790.05%
2022/03/0749.4458.0947456.23456.502.45,9220.04%
2022/03/043475.332475.25474.0015,9550.02%
2022/03/038479.254482.00480.0046,0250.07%
2022/03/020.2477.501.1477.35477.00-0.96,075-0.02%
2022/03/011.1476.235470.93481.00-3.96,089-0.06%
2022/02/259.1457.953459.00456.506.16,0110.10%
2022/02/247.4458.7812455.92456.00-4.66,011-0.08%
2022/02/237.1465.017.1462.89463.5005,9720.00%
2022/02/224.1449.303450.50452.001.15,9800.02%
2022/02/217.5447.075447.00453.502.56,0630.04%
2022/02/183.1442.602447.00446.501.16,2560.02%
2022/02/1714452.1800.00450.50146,2810.22%
2022/02/163458.160.1455.00456.0036,3990.05%
2022/02/152.2455.532.1455.99453.000.16,4110.00%
2022/02/1412.1454.386456.42454.506.16,4040.10%
2022/02/115.1463.413468.83468.002.16,3350.03%
2022/02/108.1465.951467.50467.007.16,3900.11%
2022/02/094460.005460.20462.00-16,558-0.02%
2022/02/087453.721459.50453.0066,8120.09%
2022/02/0713.1457.570460.00456.5013.16,7620.19%
2022/01/265.2472.821471.02471.004.26,7010.06%
2022/01/257.3477.261.1479.18473.006.26,7130.09%
2022/01/242481.035483.80490.50-36,707-0.04%
2022/01/210.1495.6300.00494.500.16,7020.00%
2022/01/200501.0000.00503.0006,7570.00%
2022/01/192.2503.491506.00506.001.26,7510.02%
2022/01/181.2514.576.2512.94510.00-56,770-0.07%
2022/01/171501.001497.50501.0006,7450.00%
2022/01/146.6488.7314488.04494.50-7.46,769-0.11%
2022/01/133.2498.339498.11498.00-5.86,819-0.09%
2022/01/124505.007506.14508.00-36,826-0.04%
2022/01/115512.202517.00508.0036,8330.04%
2022/01/102506.503.1508.69510.00-1.16,836-0.02%
2022/01/0710.3509.4110513.70507.000.36,8810.00%
2022/01/066514.1612.1513.78517.00-66,871-0.09%
2022/01/058521.129.4519.45520.00-1.46,855-0.02%
2022/01/0410533.104.1537.51532.005.96,8610.09%
2022/01/031539.8400.00538.0016,8500.02%
2021/12/3000.0012538.42539.00-126,885-0.17%
2021/12/291534.001535.00534.0006,8900.00%
2021/12/288534.009536.22537.00-16,974-0.01%
2021/12/272528.504531.50531.00-26,984-0.03%
2021/12/2411535.361.2531.85530.009.87,0280.14%
2021/12/232.2537.835535.60538.00-2.87,083-0.04%
2021/12/224532.752.5533.52532.001.57,0910.02%
2021/12/211522.003.1528.69535.00-2.17,079-0.03%
2021/12/205521.603522.67528.0027,0420.03%
2021/12/175527.208.1529.96531.00-3.16,993-0.04%
2021/12/1612.2522.1227.2527.55534.00-156,957-0.22%
2021/12/153.2502.179508.56512.00-5.86,861-0.08%
2021/12/1413.2506.582.2514.73502.00116,8530.16%
2021/12/135521.005.4525.14520.00-0.46,826-0.01%
2021/12/105.2510.507.4510.02508.00-2.26,780-0.03%
2021/12/094512.2512.1518.05512.00-8.16,777-0.12%
2021/12/085.2519.6610521.20519.00-4.86,749-0.07%
2021/12/073.2510.386.7511.51513.00-3.56,743-0.05%
2021/12/064502.2510.3502.89505.00-6.36,645-0.09%
2021/12/038.1491.358.3492.61493.00-0.26,6130.00%
2021/12/025.1480.985484.80486.000.16,6070.00%
2021/12/018477.1211.2479.34482.50-3.26,655-0.05%
2021/11/305472.203475.17465.5026,5840.03%
2021/11/296466.7612.6467.58470.00-6.56,565-0.10%
2021/11/2630467.6523.3468.77462.506.76,5650.10%
2021/11/2513.1475.6814476.68473.00-0.96,561-0.01%
2021/11/2411.1483.746483.25480.505.16,6130.08%
2021/11/2324.5481.3726484.06485.50-1.56,719-0.02%
2021/11/2224487.4430490.15489.50-66,713-0.09%
2021/11/1924.2491.937497.49483.0017.26,7710.25%
2021/11/1820.1495.1426.2498.63493.50-6.16,765-0.09%
2021/11/1744.6491.8441.4493.15490.503.26,6840.05%
2021/11/166.2468.804.3471.95470.0026,5040.03%
2021/11/158468.0014.1468.91470.00-6.16,512-0.09%
2021/11/126.1451.737.1454.69451.50-16,464-0.02%
2021/11/117.1443.218444.44443.00-16,474-0.01%
2021/11/108452.943458.50452.0056,5010.08%
2021/11/0911455.9511.4458.26461.00-0.46,504-0.01%
2021/11/0819.5457.4418457.89456.501.56,4170.02%
2021/11/054.1440.0545.5423.68448.00-41.46,269-0.66%
2021/11/045412.201.1415.86407.503.96,0190.06%
2021/11/031407.035413.60413.50-46,107-0.07%
2021/11/0216414.532414.50405.50146,2480.22%
2021/11/0121421.175.3421.22418.5015.76,4050.25%
2021/10/2910413.3012418.42415.50-26,517-0.03%
2021/10/2826.2415.949417.44410.5017.26,6190.26%
2021/10/275406.804410.25408.5016,9910.01%
2021/10/2611.2410.8910409.25409.001.27,1470.02%
2021/10/255402.804400.00400.0017,2520.01%
2021/10/229395.7214401.39405.00-57,469-0.07%
2021/10/2118.1403.578.4409.88395.509.77,7300.13%
2021/10/202401.502402.00399.0007,6800.00%
2021/10/194.2394.013396.33401.001.27,7110.01%
2021/10/183388.672392.75387.0017,8400.01%
2021/10/156385.1726.2383.52390.50-20.27,897-0.26%
2021/10/1412371.2013371.88372.00-17,975-0.01%
2021/10/130.1372.031373.51371.50-0.97,962-0.01%
2021/10/1225.1380.337374.21372.0018.17,9570.23%
2021/10/0811.1391.390391.00389.0011.17,9230.14%
2021/10/076399.673403.33396.0037,9850.04%
2021/10/065400.258393.56391.00-38,021-0.04%
2021/10/054390.397390.36397.50-38,052-0.04%
2021/10/0424.1402.2921401.00399.503.18,0910.04%
2021/10/0128.1403.4655405.02404.50-26.98,143-0.33%
2021/09/304.2404.026405.33410.00-1.88,201-0.02%
2021/09/2912.1411.721.3410.20406.5010.88,1560.13%
2021/09/2818.3429.331.2424.83424.0017.28,1670.21%
2021/09/2712.5426.51205424.93434.50-192.58,188-2.35% 大賣/鉅額交易
2021/09/2421428.9811432.23426.00108,1940.12%
2021/09/234427.024.1429.04426.5008,2920.00%
2021/09/226.1414.965418.20422.001.18,2560.01%
2021/09/1710429.156431.67428.5048,2500.05%
2021/09/1623.1432.0325430.06429.00-1.98,262-0.02%
2021/09/1516.2434.3116438.28431.000.28,2700.00%
2021/09/1427440.1521441.31440.0068,3130.07%
2021/09/1317.1446.7900.00444.0017.18,4400.20%
2021/09/103.1444.7410.1450.24454.00-6.98,564-0.08%
2021/09/0910424.7532429.28433.50-228,524-0.26%
2021/09/0834428.6025.2431.05425.508.88,5480.10%
2021/09/0721.2435.2722438.39431.00-0.88,551-0.01%
2021/09/0645.8436.8925.2434.39430.0020.68,5630.24%
2021/09/0312457.467.2460.92456.504.88,4740.06%
2021/09/0223.3461.4110.1464.95456.5013.28,5240.15%
2021/09/011.1461.5531.1456.17463.00-308,498-0.35%
2021/08/3135.1451.5513453.92449.0022.18,5110.26%
2021/08/3029448.0952.2450.51454.50-23.28,527-0.27%
2021/08/2743.4450.8327453.37446.0016.48,4550.19%
2021/08/2623.1464.572.6469.58459.5020.58,4280.24%
2021/08/2516.2462.3329461.53469.00-12.88,509-0.15%
2021/08/2440.2474.327465.29461.0033.28,5890.39%
2021/08/236.1481.8219.3479.58480.50-13.28,648-0.15%
2021/08/2028473.2332476.97470.00-48,754-0.05%
2021/08/1918.1480.708481.19470.5010.18,7990.11%
2021/08/1823.1464.3844.1471.81491.50-218,768-0.24%
2021/08/1717.6486.3511492.95474.006.68,8180.07%
2021/08/167.3505.625504.60506.002.38,8680.03%
2021/08/1314.4518.934.3522.40509.0010.18,9740.11%
2021/08/124523.253528.33527.0019,2300.01%
2021/08/1134522.5647523.89519.00-139,479-0.14%
2021/08/1051532.6345.4536.02531.005.69,7040.06%
2021/08/0966.2546.5660.9548.15538.005.39,8070.05%
2021/08/0637.3563.1623565.61560.0014.39,9180.14%
2021/08/0540.2571.2040.2573.06570.00010,0460.00%
2021/08/0430548.2136.1550.29562.00-610,340-0.06%
2021/08/0331.2547.9918.1548.49545.0013.110,5810.12%
2021/08/0229.5543.9836.2547.79541.00-6.710,617-0.06%
2021/07/3010511.0018517.89511.00-810,454-0.08%
2021/07/293498.8811.3501.82503.00-8.210,501-0.08%
2021/07/2814.3499.2910.1500.17490.004.310,5710.04%
2021/07/2716.4525.0725.5524.87522.00-9.110,575-0.09%
2021/07/260.1494.507.2494.15492.00-7.110,462-0.07%
2021/07/2321492.3815495.43489.00610,5400.06%
2021/07/2214491.2259.2491.70497.50-45.210,644-0.42%
2021/07/2121.3482.8621483.02478.500.310,7620.00%
2021/07/2031.7488.232.1491.32483.0029.610,7500.28%
2021/07/196494.8312500.46503.00-610,706-0.06%
2021/07/1612496.8312500.67499.50010,7780.00%
2021/07/152.2494.6117497.53499.50-14.810,800-0.14%
2021/07/1411.2493.154496.50490.507.210,8100.07%
2021/07/1331.4500.8729.2504.07495.002.210,7950.02%
2021/07/122.1499.9017.1501.93500.00-1510,833-0.14%
2021/07/0921.4495.776495.67492.5015.410,8920.14%
2021/07/0824.1503.9623506.43506.001.110,9420.01%
2021/07/0726.3500.3318.3505.77494.00811,0250.07%
2021/07/0633504.4233508.45500.00011,1260.00%
2021/07/057502.7918.5504.78504.00-11.511,230-0.10%
2021/07/0219496.055.3497.37493.5013.711,3040.12%
2021/07/01191.1503.1421500.95503.00170.111,3521.50% 大買/鉅額交易
2021/06/3017.6502.4339.1503.94499.00-21.511,458-0.19%
2021/06/2918.4493.436494.75487.5012.411,4160.11%
2021/06/2813486.0420491.48496.50-711,592-0.06%
2021/06/2518.1493.486497.00489.0012.111,6600.10%
2021/06/249494.2814496.57497.00-511,770-0.04%
2021/06/2314484.9319486.63490.00-511,964-0.04%
2021/06/2226.1477.98110481.67476.50-8411,986-0.70% 大賣/
2021/06/2180.4486.9465487.02483.0015.411,8840.13%
2021/06/1815.1508.078.2512.69503.006.911,8370.06%
2021/06/1711504.827.2508.33509.003.811,9450.03%
2021/06/1627511.893.9510.92510.0023.112,1630.19%
2021/06/1523.8514.3333.1517.67522.00-9.212,412-0.07%
2021/06/1121.2513.7013514.31506.008.212,4800.07%
2021/06/1015.3515.3616.2520.69515.00-112,775-0.01%
2021/06/09102.3518.3217.5516.95513.0084.812,8790.66% 大買/
2021/06/0822.2516.8911517.91512.0011.212,9630.09%
2021/06/0719.1502.6820.2507.60519.00-1.113,015-0.01%
2021/06/047496.716498.75500.00112,9880.01%
2021/06/0321495.5241.5499.45505.00-20.513,118-0.16%
2021/06/0234.9504.823.1506.38498.0031.813,1560.24%
2021/06/0123.1527.9315.1530.70516.00813,1400.06%
2021/05/314.2523.338.3526.60534.00-4.113,110-0.03%
2021/05/2815.2507.0512.1507.44505.003.213,0290.02%
2021/05/276489.0016493.31495.50-1013,029-0.08%
2021/05/2621.1488.1926.5488.78487.00-5.413,120-0.04%
2021/05/2526498.1219.1502.08491.006.913,1860.05%
2021/05/2415.2476.5632.5476.54487.50-17.313,083-0.13%
2021/05/2115467.8333470.50470.50-1813,071-0.14%
2021/05/2052.3468.1914.5473.59460.0037.812,9920.29%
2021/05/1937.3503.3728.8502.08494.508.412,8560.07%
2021/05/1811.2492.9430.2500.42513.00-18.912,796-0.15%
2021/05/1725.8468.3924.8469.72466.50112,6990.01%
2021/05/1421.1489.1614.1493.96480.007.112,5590.06%
2021/05/1370.1484.5971485.19479.00-0.912,427-0.01%
2021/05/12148.1467.86154.7467.39491.50-6.512,219-0.05% 大買/大賣/
2021/05/11104.3505.7398.1500.45491.006.211,8080.05% 大買/
2021/05/1067.3556.6454545.07545.0013.311,4730.12%
2021/05/079565.2224574.79578.00-1511,350-0.13%
2021/05/067.1542.664540.75553.003.111,1330.03%
2021/05/0523.2560.7415575.33533.008.211,0110.07%
2021/05/0424.2569.3521574.90581.003.210,9530.03%
2021/05/0319.8597.153594.33588.0016.810,7770.16%
2021/04/297625.732631.00624.00510,6740.05%
2021/04/287.1626.0017.1635.83624.00-9.910,596-0.09%
2021/04/2712631.0819.2648.31620.00-7.210,513-0.07%
2021/04/2611.6616.144621.00616.007.610,2880.07%
2021/04/236596.0018.1604.88614.00-12.110,238-0.12%
2021/04/224592.2515.1599.33588.00-11.110,260-0.11%
2021/04/219593.116.1594.92589.002.910,2010.03%
2021/04/2015598.7310598.50596.00510,2010.05%
2021/04/1926.3600.761594.10592.0025.310,2130.25%
2021/04/166616.674.3619.33611.001.710,1660.02%
2021/04/156600.3313603.69610.00-710,099-0.07%
2021/04/1425.1578.1531577.71591.00-5.910,081-0.06%
2021/04/1320.1591.2936.3597.19586.00-16.210,108-0.16%
2021/04/1227.3596.9912.2595.97585.0015.19,9780.15%
2021/04/0920.2621.1025621.84611.00-4.99,818-0.05%
2021/04/0828626.718.1621.37629.00209,7460.20%
2021/04/074599.258.1610.22619.00-4.19,591-0.04%
2021/04/0619597.3232.1593.36602.00-13.19,500-0.14%
2021/04/0117576.8218588.72570.00-19,393-0.01%
2021/03/3123.2585.868.1589.70575.0015.19,4450.16%
2021/03/306560.3311570.09572.00-59,340-0.05%
2021/03/2911.3565.726572.15560.005.39,2940.06%
2021/03/2615.1563.3419.6562.53569.00-4.59,184-0.05%
2021/03/256526.5212.2532.23536.00-6.29,009-0.07%
2021/03/247528.863531.00528.0048,9850.04%
2021/03/2310531.609531.44533.0019,0160.01%
2021/03/226.4534.134530.50527.002.48,9420.03%
2021/03/1912537.4211542.36542.0018,7940.01%
2021/03/186528.5014.8529.78539.00-8.88,560-0.10%
2021/03/1711503.4514506.14508.00-38,305-0.04%
2021/03/1617.3508.2724509.31497.50-6.78,198-0.08%
2021/03/1512.1491.8222493.68496.50-9.97,919-0.13%
2021/03/1221493.835.1495.67487.0015.97,8270.20%
2021/03/1123.1485.4444.6485.50499.00-21.57,796-0.28%
2021/03/1028481.1123482.35477.0057,6950.06%
2021/03/0939480.1231481.21473.5087,6840.10%
2021/03/0816480.8137483.89481.00-217,593-0.28%
2021/03/0524466.4412469.29469.50127,4710.16%
2021/03/0425483.7213487.38477.00127,4340.16%
2021/03/0341489.6040.1490.19494.000.97,3150.01%
2021/03/0237.5503.2765502.09493.50-27.57,250-0.38%
2021/02/2644.2478.7239478.14474.005.27,1510.07%
2021/02/2534504.6626502.73499.0086,9940.11%
2021/02/2425512.6022515.23506.0036,8730.04%
2021/02/2330.1513.4318512.17513.0012.16,8090.18%
2021/02/2220.1525.7720527.80531.000.16,7350.00%
2021/02/1924.1537.0800.00528.0024.16,7590.36%
2021/02/1822532.1412.7536.91544.009.36,6240.14%
2021/02/1713.2520.3217523.88526.00-3.86,448-0.06%
2021/02/053.1472.2314477.00479.00-10.96,252-0.17%
2021/02/0412433.2121434.71435.50-96,222-0.14%
2021/02/0319424.8222427.11430.50-36,237-0.05%
2021/02/026421.4219422.74423.50-136,274-0.21%
2021/02/0118396.4428398.39408.50-106,444-0.16%
2021/01/2915.1400.115402.40394.0010.16,4190.16%
2021/01/289.1402.373402.50401.006.16,3960.10%
2021/01/2720411.7818417.44414.0026,3740.03%
2021/01/2670421.8853416.54408.00176,3330.27%
2021/01/2542414.7433415.32417.5096,2410.14%
2021/01/2213.2425.0615419.47423.00-1.96,201-0.03%
2021/01/2117409.1216.1410.50408.5016,1260.02%
2021/01/2052403.2835405.74401.00176,1080.28%
2021/01/196.1407.1320.1406.76410.00-146,003-0.23%
2021/01/1826.1393.9413.1394.29395.00135,9330.22%
2021/01/1511400.3217.1402.46400.00-6.15,892-0.10%
2021/01/1420.1393.748397.13393.0012.15,7910.21%
2021/01/134392.3833.2397.05403.00-29.25,771-0.51%
2021/01/1220386.039389.89383.00115,7440.19%
2021/01/118.1382.707384.07387.501.15,6820.02%
2021/01/081381.504383.50384.00-35,679-0.05%
2021/01/079375.616378.08378.0035,7120.05%
2021/01/063.1380.2523377.43384.00-19.95,650-0.35%
2021/01/0528357.2118358.19359.50105,4870.18%
2021/01/0429.1363.373364.50363.5026.15,5220.47%
2020/12/316.1369.026371.33369.000.15,6160.00%
2020/12/301352.002355.50357.00-15,643-0.02%
2020/12/299352.179354.28352.5005,7010.00%
2020/12/2817347.5310349.00348.5075,7370.12%
2020/12/253.2350.195351.95351.50-1.85,721-0.03%
2020/12/242333.7511337.17333.00-95,648-0.16%
2020/12/2300.002327.00325.00-25,613-0.04%
2020/12/2210319.8000.00318.00105,6060.18%
2020/12/214321.385.1326.11324.50-1.15,571-0.02%
2020/12/186320.584.2326.33323.001.85,5360.03%
2020/12/174323.6314322.46323.00-105,556-0.18%
2020/12/166316.172316.25314.0045,4900.07%
2020/12/154.1314.334311.75312.500.15,4690.00%
2020/12/145.1317.515319.90318.000.15,4880.00%
2020/12/112316.252320.75315.5005,5180.00%
2020/12/1011318.095321.20317.5065,4800.11%
2020/12/095.1321.5918320.98321.50-12.95,498-0.23%
2020/12/086308.3315312.53316.50-95,448-0.17%
2020/12/0736306.8916306.94306.00205,4250.37%
2020/12/0411313.775315.00315.0065,3850.11%
2020/12/035309.207311.86312.50-25,377-0.04%
2020/12/024303.8811308.05308.00-75,332-0.13%
2020/12/013302.004304.88303.00-15,326-0.02%
2020/11/3011302.9117306.56299.00-65,376-0.11%
2020/11/273296.838300.31304.00-55,370-0.09%
2020/11/264293.5013296.31297.00-95,403-0.17%
2020/11/2519293.2610293.95293.0095,5050.16%
2020/11/2421300.1711.3299.27298.509.75,5140.18%
2020/11/233304.334305.75304.00-15,615-0.02%
2020/11/205298.6012300.29301.50-75,730-0.12%
2020/11/1914298.364.1302.43297.509.95,7200.17%
2020/11/184.4298.2430297.47300.00-25.75,669-0.45%
2020/11/1712293.0415293.97291.00-35,597-0.05%
2020/11/1610290.0510292.50291.0005,6520.00%
2020/11/133286.8311289.00291.50-85,713-0.14%
2020/11/124285.501287.00286.0035,9180.05%
2020/11/1121290.262285.50286.00195,8970.32%
2020/11/1013291.6513293.58291.5005,8430.00%
2020/11/098292.3820295.58293.00-125,739-0.21%
2020/11/0600.004273.63273.00-45,573-0.07%
2020/11/0511269.913.2271.27270.007.95,5950.14%
2020/11/047263.4331265.98273.00-245,648-0.42%
2020/11/0314263.3610266.80263.5045,8670.07%
2020/11/0214264.794264.25264.00106,0060.17%
2020/10/3013271.002273.00267.00116,0260.18%
2020/10/2911273.3613274.35274.50-26,071-0.03%
2020/10/288277.006279.00278.5026,1530.03%
2020/10/274276.133278.00278.0016,4100.02%
2020/10/263278.832280.50278.5016,4350.02%
2020/10/234277.3823279.78279.00-196,498-0.29%
2020/10/2223279.173279.17277.00206,6210.30%
2020/10/217281.5011283.77281.50-46,635-0.06%
2020/10/201279.5011281.23282.00-106,671-0.15%
2020/10/198278.3800.00277.0086,7130.12%
2020/10/167277.2110279.40278.50-36,855-0.04%
2020/10/1519280.6318283.33279.5016,8840.01%
2020/10/1412280.338283.63280.5046,8140.06%
2020/10/1315281.738283.31281.5076,7890.10%
2020/10/1211284.0910286.15285.0016,8110.01%
2020/10/0822281.0723284.04282.00-16,819-0.01%
2020/10/077271.8611276.00277.00-46,737-0.06%
2020/10/0600.0015266.37269.50-156,754-0.22%
2020/10/0514262.361267.00260.00136,7940.19%
2020/09/307263.865264.60265.5026,9320.03%
2020/09/2900.004264.00264.00-46,999-0.06%
2020/09/282252.0027255.43258.50-257,140-0.35%
2020/09/2524252.509245.00243.50157,2690.21%
2020/09/246254.758257.06258.00-27,388-0.03%
2020/09/2311255.9512258.13259.50-17,392-0.01%
2020/09/222259.2516.1257.75259.00-14.17,408-0.19%
2020/09/218253.814253.25253.0047,3390.05%
2020/09/186255.428256.69257.00-27,343-0.03%
2020/09/176255.174257.63253.0027,3620.03%
2020/09/167253.8610255.80255.50-37,362-0.04%
2020/09/1512250.2517251.82252.00-57,385-0.07%
2020/09/140.2251.508246.88250.50-7.97,508-0.10%
2020/09/114242.503243.83243.5017,4810.01%
2020/09/102240.0010243.70243.50-87,489-0.11%
2020/09/0915235.876236.92237.5097,4100.12%
2020/09/087242.862242.25242.0057,3540.07%
2020/09/077242.8612244.17241.00-57,331-0.07%
2020/09/0412244.9251246.03243.00-397,321-0.53%
2020/09/0356252.347251.43251.00497,2870.67%
2020/09/024250.132253.00249.5027,2090.03%
2020/09/0110243.1011243.50246.50-17,144-0.01%
2020/08/3112246.964254.00240.0087,0810.11%
2020/08/2811248.143248.17248.0086,9850.11%
2020/08/2711249.687250.14248.0046,9470.06%
2020/08/2613.1251.886254.00254.007.16,8250.10%
2020/08/2512263.428262.94262.0046,7210.06%
2020/08/241262.006261.75264.00-56,725-0.07%
2020/08/2112261.963264.83263.0096,7260.13%
2020/08/2012261.589259.89256.0036,6850.04%
2020/08/1923265.3523268.33268.5006,6470.00%
2020/08/1828267.4813271.19265.50156,5440.23%
2020/08/173282.0014.1287.72289.00-11.16,336-0.17%
2020/08/1414279.4316281.00285.00-26,374-0.03%
2020/08/138283.818.2285.73284.50-0.26,3520.00%
2020/08/1220283.359282.61282.00116,3960.17%
2020/08/1122287.7014290.46289.5086,4510.12%
2020/08/1012287.885290.30287.0076,3840.11%
2020/08/0737301.3918298.08294.00196,3620.30%
2020/08/062313.7512315.00316.00-106,177-0.16%
2020/08/051302.501302.03303.5006,0360.00%
2020/08/035.1294.9114294.36296.00-95,954-0.15%
2020/07/317291.2924296.35290.00-176,052-0.28%
2020/07/301279.002279.25279.50-15,896-0.02%
2020/07/295275.609278.11277.50-45,945-0.07%
2020/07/2815280.406277.08269.5095,9600.15%
2020/07/272.1274.5543275.17277.00-415,905-0.69%
2020/07/2412272.253278.83271.5095,9750.15%
2020/07/235279.503280.83281.5025,9790.03%
2020/07/225276.4020.1275.35279.50-15.15,973-0.25%
2020/07/213265.0000.00265.5035,8480.05%
2020/07/2012260.082259.00260.00105,8270.17%
2020/07/172262.252262.25262.0005,8580.00%
2020/07/1611263.464264.00263.5075,8830.12%
2020/07/151269.501262.50262.5005,8460.00%
2020/07/142271.251275.00267.0015,8520.02%
2020/07/135274.601276.00271.5045,8320.07%
2020/07/101286.003285.83285.50-25,772-0.03%
2020/07/093285.006288.33284.50-35,709-0.05%
2020/07/085268.203267.50268.0025,5460.04%
2020/07/0714269.864268.63265.00105,4580.18%
2020/07/0619277.825276.60281.50145,3000.26%
2020/07/037256.0012256.00260.50-55,177-0.10%
2020/07/024237.256235.33237.00-25,054-0.04%
2020/07/016233.5011233.14234.50-55,085-0.10%
2020/06/305229.1000.00228.0055,0550.10%
2020/06/291.1226.162230.75227.50-0.95,065-0.02%
2020/06/243228.674229.50228.00-15,051-0.02%
2020/06/236225.5812228.00228.00-65,081-0.12%
2020/06/2235228.103228.00224.00325,0820.63%
2020/06/192222.502222.50222.0005,0830.00%
2020/06/171214.0000.00214.0015,1200.02%
2020/06/1600.000.4215.00215.00-0.45,293-0.01%
2020/06/1510214.5000.00211.00105,4510.18%
2020/06/121213.0000.00213.5015,4990.02%
2020/06/111216.502216.00213.50-15,568-0.02%
2020/06/102214.250.1216.00214.001.95,6090.03%
2020/06/0900.001217.00217.00-15,690-0.02%
2020/06/0800.001217.50217.50-15,802-0.02%
2020/06/0500.001215.00215.00-15,800-0.02%
2020/06/0400.001214.00216.00-15,849-0.02%
2020/06/036213.836213.58213.0005,8680.00%
2020/06/021209.000.1210.50210.500.95,8610.02%
2020/06/011.2210.581210.00208.500.25,8750.00%
2020/05/292206.501208.50205.0015,8710.02%
2020/05/284207.884206.13208.0005,8680.00%
2020/05/2700.001.1208.36207.00-1.15,929-0.02%
2020/05/260.2207.504.1207.50208.00-3.96,004-0.06%
2020/05/2500.001198.00202.50-15,987-0.02%
2020/05/220.1199.0000.00198.500.15,9990.00%
2020/05/212.1202.142200.50203.500.16,0100.00%
2020/05/202198.002199.00198.0006,0920.00%
2020/05/191.1197.7300.00197.001.16,1660.02%
2020/05/184.1197.732196.00195.002.16,1240.03%
2020/05/143205.832204.00203.5016,0200.02%
2020/05/1300.002210.00210.00-25,997-0.03%
2020/05/121205.503206.67204.00-25,938-0.03%
2020/05/112205.252205.25204.0006,0180.00%
2020/05/082206.005204.70203.50-36,061-0.05%
2020/05/075203.904203.50200.0016,0660.02%
2020/05/062196.5011194.55195.50-95,926-0.15%
2020/05/058190.632188.50189.0065,8380.10%
2020/05/0400.002187.00187.00-25,822-0.03%
2020/04/302186.002185.00186.5005,7810.00%
2020/04/293181.331183.00183.5025,7980.03%
2020/04/283175.503176.67179.5005,7490.00%
2020/04/272177.7500.00178.0025,8080.03%
2020/04/233177.504179.38178.50-15,733-0.02%
2020/04/222175.001177.00177.0015,7840.02%
2020/04/212180.003180.17179.00-15,812-0.02%
2020/04/201183.0000.00183.0015,8670.02%
2020/04/173185.002186.25185.0015,9680.02%
2020/04/161183.0000.00183.0015,9290.02%
2020/04/1500.001184.00186.00-16,016-0.02%
2020/04/1400.004185.88185.50-46,067-0.07%
2020/04/131182.001183.00181.0006,1470.00%
2020/04/105185.601186.50185.0046,2160.06%
2020/04/091185.503187.00187.00-26,343-0.03%
2020/04/084185.5000.00184.5046,3280.06%
2020/04/071185.503187.67184.00-26,281-0.03%
2020/04/066180.338180.44185.00-26,250-0.03%
2020/04/013175.002173.75175.0016,2860.02%
2020/03/303168.833170.33173.5006,2540.00%
2020/03/271171.507172.57172.00-66,290-0.10%
2020/03/261171.0000.00171.0016,3460.02%
2020/03/258167.759169.06169.00-16,703-0.01%
2020/03/2400.006162.25161.50-66,753-0.09%
2020/03/234156.009153.89153.50-56,743-0.07%
2020/03/2019157.8212160.38152.0076,7020.10%
2020/03/198154.564154.25152.0046,5620.06%
2020/03/183171.673172.17168.5006,5360.00%
2020/03/173172.005174.80170.00-26,604-0.03%
2020/03/163178.334178.88171.50-16,603-0.02%
2020/03/139176.116177.33178.5036,5910.05%
2020/03/124186.002183.75185.5026,5490.03%
2020/03/112196.5000.00193.0026,4810.03%
2020/03/102192.505194.30194.00-36,516-0.05%
2020/03/092198.5000.00195.0026,4980.03%
2020/03/0600.001204.00203.50-16,463-0.02%
2020/03/051205.501205.00204.5006,5320.00%
2020/03/032203.003202.83201.50-16,594-0.02%
2020/03/021189.501197.00197.5006,6530.00%
2020/02/274198.0000.00195.5046,7060.06%
2020/02/2600.002200.50203.50-26,836-0.03%
2020/02/253205.172204.75203.5017,2800.01%
2020/02/241201.501202.50203.5007,3180.00%
2020/02/213204.173205.17205.0007,3730.00%
2020/02/2011209.091208.00208.50107,2710.14%
2020/02/1900.003212.50213.00-37,189-0.04%
2020/02/182213.5000.00212.0027,2460.03%
2020/02/172217.0000.00216.5027,2470.03%
2020/02/144218.501219.00219.5037,3310.04%
2020/02/133220.003219.83220.5007,3270.00%
2020/02/121220.002220.50220.50-17,329-0.01%
2020/02/117212.2911211.95216.50-47,286-0.05%
2020/02/102209.0000.00208.5027,4820.03%
2020/02/072215.7500.00214.0027,5510.03%
2020/02/062215.503216.00218.50-17,667-0.01%
2020/02/053216.8300.00212.0037,8390.04%
2020/02/0400.002217.75218.00-27,924-0.03%
2020/02/034210.753211.33213.0017,9680.01%
2020/01/311218.003217.67218.00-27,991-0.03%
2020/01/303217.504223.63214.50-18,059-0.01%
2020/01/172228.506229.42228.50-48,283-0.05%
2020/01/163227.333227.83230.0008,5250.00%
2020/01/159227.339231.39227.5008,8500.00%
2020/01/146231.585232.80232.0018,7600.01%
2020/01/1300.001233.00232.50-18,660-0.01%
2020/01/104226.1310226.80227.50-68,590-0.07%
2020/01/097227.509226.78227.50-28,592-0.02%
2020/01/086217.0012222.04220.50-68,506-0.07%
2020/01/0700.002218.00218.00-28,421-0.02%
2020/01/064211.0010211.30211.00-68,327-0.07%
2020/01/0319217.668216.69215.50118,2850.13%
2020/01/026221.002222.00222.5048,2410.05%
2019/12/316221.003221.67219.0038,2290.04%
2019/12/309224.782.2223.45222.006.88,3450.08%
2019/12/272227.5000.00227.0028,4180.02%
2019/12/2500.001219.00219.00-18,478-0.01%
2019/12/233216.003216.00216.0008,6130.00%
2019/12/204209.382212.25212.5028,5300.02%
2019/12/192224.7500.00225.5028,1670.02%
2019/12/183233.171234.00229.0028,0640.02%
2019/12/1600.001235.00235.00-18,094-0.01%
2019/12/132234.2500.00229.0028,0810.02%
2019/12/127229.298229.88230.50-17,986-0.01%
2019/12/1000.006225.42227.50-67,895-0.08%
2019/12/092225.253223.50225.50-17,918-0.01%
2019/12/0610221.753222.50220.0077,9260.09%
2019/12/051222.0000.00221.5017,9590.01%
2019/12/042216.5000.00216.0028,0530.02%
2019/12/0300.003220.50219.50-38,081-0.04%
2019/12/022228.5000.00220.5028,2110.02%
2019/11/292225.005224.00223.50-38,238-0.04%
2019/11/282232.0000.00223.5028,4900.02%
2019/11/275.2227.254228.38227.001.28,6580.01%
2019/11/263227.504228.50225.50-18,872-0.01%
2019/11/254232.7500.00227.0048,8390.05%
2019/11/224230.0012229.46237.50-88,732-0.09%
2019/11/2100.001214.00216.00-18,336-0.01%
2019/11/201219.001217.50218.0008,3950.00%
2019/11/191215.502217.25219.00-18,436-0.01%
2019/11/182213.002213.75214.5008,4690.00%
2019/11/152211.7500.00212.5028,6020.02%
2019/11/132219.503218.00216.00-18,689-0.01%
2019/11/127216.0000.00216.0078,6100.08%
2019/11/1100.001210.00208.50-18,608-0.01%
2019/11/0800.008215.50212.00-88,645-0.09%
2019/11/073219.178.1216.66215.00-5.18,609-0.06%
2019/11/0613214.652214.75214.50118,4570.13%
2019/11/0500.0013217.92219.00-138,509-0.15%
2019/11/049208.7218209.03209.00-98,435-0.11%
2019/11/015201.108201.50202.00-38,321-0.04%
2019/10/3100.005199.00196.00-58,247-0.06%
2019/10/302194.7500.00196.5028,2020.02%
2019/10/2917193.472194.25192.50158,1530.18%
2019/10/2800.002198.00195.50-28,093-0.02%
2019/10/254196.884196.50196.0007,9760.00%
2019/10/2410205.502205.00208.0087,7830.10%
2019/10/238199.8814199.79204.50-67,616-0.08%
2019/10/171187.002186.75188.00-17,773-0.01%
2019/10/162184.752185.00183.5007,9840.00%
2019/10/152183.251183.00183.0018,1790.01%
2019/10/141185.0000.00185.5018,3920.01%
2019/10/093181.501181.00181.0028,5770.02%
2019/10/073189.504188.88188.50-18,873-0.01%
2019/10/043190.004191.00191.00-18,924-0.01%
2019/10/031187.502188.75190.00-18,853-0.01%
2019/10/0200.002186.25187.00-28,806-0.02%
2019/10/011183.001183.00184.5008,7970.00%
2019/09/2700.006177.00178.00-68,791-0.07%
2019/09/264183.1300.00182.0048,8610.05%
2019/09/2500.002185.50186.00-28,969-0.02%
2019/09/231183.5000.00184.0019,0500.01%
2019/09/206186.6700.00185.0069,0780.07%
2019/09/193189.172190.25189.0019,0510.01%
2019/09/171186.001187.00186.5008,9430.00%
2019/09/1600.002182.50185.50-28,984-0.02%
2019/09/122186.257186.57187.50-59,027-0.06%
2019/09/119187.224187.88188.0059,1650.05%
2019/09/1000.0011183.77184.00-119,149-0.12%
2019/09/093187.331189.00187.0029,1040.02%
2019/09/0610191.001191.50189.5099,0710.10%
2019/09/051187.5000.00188.5019,0190.01%
2019/09/044186.0011186.27186.00-79,087-0.08%
2019/09/0300.001190.00188.50-19,090-0.01%
2019/09/027192.4314191.61193.00-79,158-0.08%
2019/08/3015186.7021188.02186.00-69,151-0.07%
2019/08/297179.0015179.63181.00-88,927-0.09%
2019/08/282173.0011171.77174.50-98,746-0.10%
2019/08/2714171.1100.00170.50148,7120.16%
2019/08/264170.1314169.96169.00-108,721-0.11%
2019/08/2300.009175.00174.00-98,719-0.10%
2019/08/226173.9225172.96172.50-198,672-0.22%
2019/08/215171.5000.00171.5058,6250.06%
2019/08/201172.505174.30174.50-48,606-0.05%
2019/08/1944168.743172.33173.00418,5600.48%
2019/08/161164.502165.00165.00-18,546-0.01%
2019/08/153160.5000.00162.5038,6710.03%
2019/08/1400.003165.00163.50-38,845-0.03%
2019/08/133161.5000.00161.0038,9010.03%
2019/08/122166.001166.52166.0018,9470.01%
2019/08/0700.001164.00163.50-18,903-0.01%
2019/08/062157.002151.50157.0008,7770.00%
2019/08/054159.004158.00157.0008,7650.00%
2019/08/023164.506165.17164.50-38,734-0.03%
2019/08/013165.173167.33168.0008,7380.00%
2019/07/312166.505165.50166.00-38,810-0.03%
2019/07/2600.001172.00171.00-18,882-0.01%
2019/07/254172.254172.13172.5008,8460.00%
2019/07/241173.001172.50171.5008,7530.00%
2019/07/232174.251173.50174.0018,6640.01%
2019/07/222172.751172.50174.5018,5480.01%
2019/07/194169.257168.86172.00-38,467-0.04%
2019/07/186164.752165.25163.0048,2910.05%
2019/07/172173.253171.33171.00-18,060-0.01%
2019/07/1619181.118181.13178.00117,8260.14%
2019/07/157178.2918177.44180.00-117,624-0.14%
2019/07/1210175.701175.00173.5097,4820.12%
2019/07/113180.3314180.68183.00-117,361-0.15%
2019/07/1010175.4000.00175.00107,1570.14%
2019/07/0900.001172.00172.00-17,129-0.01%
2019/07/083172.831174.00172.5027,1250.03%
2019/07/053174.334175.50176.00-17,098-0.01%
2019/07/044175.506176.17175.50-27,094-0.03%
2019/07/034178.6300.00175.5047,0600.06%
2019/07/0215185.271184.50185.00146,9590.20%
2019/07/015190.002190.00190.0036,7330.04%
2019/06/281171.001173.00173.0006,6380.00%
2019/06/2700.002170.00169.50-26,595-0.03%
2019/06/262167.001167.50167.0016,5900.02%
2019/06/251168.501169.00168.0006,5670.00%
2019/06/241170.5000.00171.0016,5320.02%
2019/06/2000.003168.50170.00-36,423-0.05%
2019/06/1900.0010172.50171.00-106,341-0.16%
2019/06/180.1161.5000.00161.000.16,1570.00%
2019/06/171162.5000.00162.5016,1430.02%
2019/06/132163.0000.00163.0026,1870.03%
2019/06/124161.8818161.25165.50-146,208-0.23%
2019/06/1129161.6918160.83160.50116,0970.18%
2019/06/101158.008156.56159.50-75,964-0.12%
2019/06/0618155.224157.75149.50145,8400.24%
2019/06/0500.004165.50166.00-45,626-0.07%
2019/06/0413165.352167.00162.00115,6110.20%
2019/06/031166.501163.50164.0005,5550.00%
2019/05/312168.002165.50167.5005,5470.00%
2019/05/302164.002164.25163.0005,4290.00%
2019/05/2800.001165.50162.00-15,328-0.02%
2019/05/271161.501168.00163.5005,2680.00%
2019/05/2419165.6618164.61165.0015,2690.02%
2019/05/233.1167.573167.83167.000.15,1780.00%
2019/05/2210177.002179.75178.0085,0780.16%
2019/05/212172.2500.00173.5024,9600.04%
2019/05/203180.331182.00180.0024,7790.04%
2019/05/172188.002190.75187.5004,7500.00%
2019/05/161198.5000.00195.0014,8290.02%
2019/05/151203.001199.50200.5004,8410.00%
2019/05/1400.001200.00202.50-14,814-0.02%
2019/05/132204.0000.00200.0024,7750.04%
2019/05/103212.001212.50211.0024,7200.04%
2019/05/091218.502217.50217.50-14,664-0.02%
2019/05/082219.002218.50217.0004,6570.00%
2019/05/071216.003219.83221.50-24,571-0.04%
2019/05/0300.003205.67207.00-34,588-0.07%
2019/04/2900.001200.00200.00-14,616-0.02%
2019/04/261200.001205.00199.0004,6710.00%
2019/04/255203.605202.40204.5004,6480.00%
2019/04/191198.0000.00199.5014,5560.02%
2019/04/182198.2500.00198.5024,5230.04%
2019/04/172196.7500.00195.5024,5020.04%
2019/04/1600.001195.50195.00-14,458-0.02%
2019/04/151196.0000.00196.0014,4560.02%
2019/04/111199.0000.00200.0014,4470.02%
2019/04/1000.001194.00197.50-14,415-0.02%
2019/04/081193.0000.00193.0014,3300.02%
2019/04/031204.001200.00200.0004,2590.00%
2019/04/022201.503201.50200.50-14,247-0.02%
2019/03/2900.002197.25198.00-24,173-0.05%
2019/03/271190.001190.97191.0004,1490.00%
2019/03/251186.0000.00190.0014,1250.02%
2019/03/2200.001191.00191.00-14,112-0.02%
2019/03/2100.005189.50190.50-54,078-0.12%
2019/03/201188.5000.00186.0014,0770.02%
2019/03/1900.007187.57187.00-74,038-0.17%
2019/03/152180.003180.33179.00-13,934-0.03%
2019/03/121178.5000.00174.0013,8460.03%
2019/03/1100.002175.75178.50-23,934-0.05%
2019/03/0800.002173.00173.00-23,996-0.05%
2019/03/077175.214176.50172.5034,0470.07%
2019/03/0619172.9710174.00176.0094,0630.22%
2019/03/051170.0000.00169.0014,0330.02%
2019/02/2700.001174.50171.00-14,010-0.02%
2019/02/222173.5000.00173.0023,9500.05%
2019/02/201174.001177.00175.0003,8910.00%
2019/02/192174.001174.50174.5013,9070.03%
2019/02/182180.2527179.57174.50-253,894-0.64%
2019/02/152174.504173.75174.50-23,804-0.05%
2019/02/1400.001163.50163.50-13,618-0.03%
2019/02/1100.0020160.00159.50-203,605-0.55%
2019/01/3000.001157.50158.00-13,630-0.03%
2019/01/294155.508157.38157.00-43,716-0.11%
2019/01/251153.5000.00154.5013,7350.03%
2019/01/241152.0000.00150.0013,7550.03%
2019/01/2200.0010154.00155.00-103,730-0.27%
2019/01/2100.003156.17155.50-33,802-0.08%
2019/01/1800.001154.50150.50-13,791-0.03%
2019/01/1700.001149.50150.00-13,804-0.03%
2019/01/1611149.952150.25148.0093,8370.23%
2019/01/1500.007148.00148.00-73,818-0.18%
2019/01/0700.001136.50140.00-13,988-0.03%
2019/01/042133.0000.00133.5023,9940.05%
2019/01/033134.332135.00134.0014,0670.02%
2019/01/0200.001140.00138.50-14,004-0.02%
2018/12/2000.004141.62142.00-44,272-0.09%
2018/12/198139.565140.00139.0034,2350.07%
2018/12/111137.5000.00137.0014,4260.02%
2018/12/062137.5000.00135.0024,5820.04%
2018/12/052141.502141.00142.0004,5780.00%
2018/12/046149.505148.60140.5014,5750.02%
2018/12/0300.004141.25143.00-44,547-0.09%
2018/11/281131.501131.50131.5004,4670.00%
2018/11/152128.2500.00129.0024,5480.04%
2018/11/131128.5000.00130.0014,6180.02%
2018/11/1200.001130.50130.00-14,625-0.02%
2018/11/063133.672131.50133.0014,7030.02%
2018/11/0200.002137.50138.50-24,763-0.04%
2018/11/011138.0000.00138.0014,8980.02%
2018/10/3100.007137.00136.50-74,860-0.14%
2018/10/3000.001135.00135.00-14,816-0.02%
2018/10/2600.001136.50133.00-14,656-0.02%
2018/10/251133.0000.00133.0014,6190.02%
2018/10/1900.001139.50139.50-14,467-0.02%
2018/10/1700.001131.00132.00-14,261-0.02%
2018/10/161126.5300.00127.0014,2330.02%
2018/10/1200.001128.50127.00-14,211-0.02%
2018/10/111123.5000.00123.5014,2130.02%
2018/10/094137.004135.63137.0004,1340.00%
2018/10/081133.0000.00133.0014,1190.02%
2018/10/051141.004142.25143.00-34,043-0.07%
2018/10/0400.001146.00146.00-14,007-0.02%
2018/10/031142.5000.00142.5013,9750.03%
2018/10/021146.0000.00144.0013,9760.03%
2018/10/011147.0000.00147.5013,9600.03%
2018/09/282150.502150.50151.0003,9480.00%
2018/09/272147.5000.00148.0023,9010.05%
2018/09/1800.005148.00148.50-53,743-0.13%
2018/09/141150.0000.00150.0013,7200.03%
2018/09/122152.005148.30146.00-33,674-0.08%
2018/09/117158.0000.00158.5073,5550.20%
2018/09/072154.253158.83154.50-13,671-0.03%
2018/09/061153.502152.25153.50-13,662-0.03%
2018/08/3000.001151.00151.50-13,506-0.03%
2018/08/282153.0000.00155.0023,4470.06%
2018/08/242149.503147.00147.00-13,415-0.03%
2018/08/221150.5000.00151.5013,4260.03%
2018/08/201149.0000.00150.0013,3360.03%
2018/08/152154.2500.00150.0023,2620.06%
2018/08/102160.503158.33159.00-13,063-0.03%
2018/08/094154.004151.50154.5002,9630.00%
2018/08/087150.5010152.80152.00-32,865-0.10%
2018/07/2400.001142.50143.50-12,799-0.04%
2018/07/2000.001143.00143.00-12,799-0.04%
2018/07/1900.008145.25144.50-82,787-0.29%
2018/07/183145.005143.30144.00-22,776-0.07%
2018/07/1600.001135.50136.50-12,725-0.04%
2018/07/1300.001134.00134.00-12,764-0.04%
2018/07/101140.0000.00140.0012,7380.04%
2018/06/2900.001137.50137.50-12,736-0.04%
2018/06/281133.0000.00133.0012,7050.04%
2018/06/271138.5000.00136.5012,6790.04%
2018/06/2200.005137.50136.50-52,729-0.18%
2018/06/191136.001142.00141.5002,7980.00%
2018/06/147152.793151.17145.0042,6430.15%
2018/06/131143.0011143.23146.00-102,519-0.40%
2018/06/121141.5000.00143.5012,5770.04%
2018/06/086145.5000.00145.5062,6400.23%
2018/06/0713146.427147.86147.0062,6710.22%
2018/05/1600.001137.50138.00-12,977-0.03%
2018/05/1010134.5010133.00133.5003,6480.00%
2018/05/0900.003131.17133.50-33,715-0.08%
2018/05/081121.5000.00122.0013,7380.03%
2018/05/071121.5000.00121.5013,7620.03%
2018/05/031122.0000.00122.0013,8280.03%
2018/04/2700.002123.00125.00-23,928-0.05%
2018/04/2400.001123.50124.50-14,190-0.02%
2018/04/2300.002125.50126.00-24,232-0.05%
2018/04/201127.501128.00127.0004,4500.00%
2018/04/191128.0000.00128.0014,5260.02%
2018/04/1600.002126.25126.00-24,443-0.05%
2018/04/0200.004132.00131.50-44,357-0.09%
2018/03/3100.002131.75132.50-24,361-0.05%
2018/03/301131.001131.50132.0004,3610.00%
2018/03/2900.002131.75132.00-24,350-0.05%
2018/03/284131.632131.50129.5024,3050.05%
2018/03/2700.001135.50135.50-14,255-0.02%
2018/03/262134.501134.50135.0014,2470.02%
2018/03/233133.6700.00133.0034,2340.07%
2018/03/2200.002139.50136.50-24,206-0.05%
2018/03/201135.5000.00135.5014,0600.02%
2018/03/191138.004138.38138.00-34,056-0.07%
2018/03/1600.003137.67139.50-34,042-0.07%
2018/03/152138.501138.00138.0013,9580.03%
2018/03/1400.001138.00138.50-13,920-0.03%
2018/03/131135.501133.50135.0003,8440.00%
2018/03/1200.003132.33131.50-33,796-0.08%
2018/03/092131.0000.00131.0023,8000.05%
2018/03/083131.502131.25130.0013,8080.03%
2018/03/0700.001129.00129.00-13,724-0.03%
2018/03/0500.001127.00128.00-13,738-0.03%
2018/03/021126.5000.00128.5013,6290.03%
2018/03/011128.0000.00128.0013,6080.03%
2018/02/271129.0000.00126.5013,5740.03%
2018/02/262129.506129.33129.00-43,518-0.11%
2018/02/2300.0014127.00127.50-143,511-0.40%
2018/02/212123.505125.10125.50-33,441-0.09%
2018/02/121121.0000.00121.0013,4030.03%
2018/02/098119.009120.94121.00-13,385-0.03%
2018/02/0715121.5013122.62121.5023,2890.06%
2018/02/063122.332126.00124.5013,1210.03%
2018/02/0517128.6221129.17131.00-42,986-0.13%
2018/02/021131.0013127.27130.50-122,839-0.42%
2018/02/011121.501123.00122.5002,6010.00%
2018/01/312122.505124.50122.50-32,555-0.12%
2018/01/3000.002122.00122.00-22,420-0.08%
2018/01/2600.009121.44125.50-92,320-0.39%
2018/01/222122.757123.57125.00-52,134-0.23%
2018/01/1920126.235123.50123.50152,0760.72%
2018/01/1800.001130.00128.00-11,964-0.05%
2018/01/178126.942128.00126.5061,8510.32%
2018/01/169126.619129.56126.0001,7800.00%
2018/01/159121.062121.00120.5071,5470.45%
2018/01/128116.0000.00116.5081,4510.55%
2018/01/112116.2500.00116.0021,4390.14%
2018/01/082117.5000.00116.0021,4530.14%
2018/01/058117.632118.25117.5061,4430.42%
2018/01/042115.5000.00116.5021,4190.14%
2018/01/0300.001116.00115.50-11,429-0.07%
聯詠明年營運向上UDN聯合新聞網－27天前
驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文
IC設計攻頂補助計畫名單出爐 聯發科等15家業者拿到UDN聯合新聞網－2024/10/18
經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文
經部核定聯發科、聯詠等15家IC設計業者計畫 總補助額57億元UDN聯合新聞網－2024/10/17
經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文
聯詠 相關文章