wO5SvtMAUy4 https://histock.tw/talk/live.aspx?name=gtalk&id=1302 20241204 阿布波

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

精材

(3374)
可現股當沖
  • 股價
    195.5
  • 漲跌
    ▲3.0
  • 漲幅
    +1.56%
  • 成交量
    4,999
  • 產業
    上櫃 半導體類股
  • 1138人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
精材 (3374)籌碼相關-元大-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。

元大-大天母 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
2024/12/031197.0014197.29195.50-137,282-0.18%
2024/12/024192.5000.00192.5047,3220.05%
2024/11/292187.503187.17191.00-17,408-0.01%
2024/11/287185.215185.50185.0027,5540.03%
2024/11/273190.501190.00190.0027,6350.03%
2024/11/264194.015195.20193.00-17,879-0.01%
2024/11/2520.1199.256204.83196.5014.18,1810.17%
2024/11/2213205.383.5202.36201.509.58,2850.11%
2024/11/212195.003195.83194.00-18,422-0.01%
2024/11/207194.504194.38192.5038,7360.03%
2024/11/194192.255193.00198.50-18,891-0.01%
2024/11/1821.7193.5600.00190.0021.79,2180.23%
2024/11/151.5210.836211.83208.50-4.59,526-0.05%
2024/11/146212.003211.33211.0039,9670.03%
2024/11/133213.331211.50211.50210,2900.02%
2024/11/1212.4218.185218.30215.007.410,5670.07%
2024/11/115.3229.644228.38228.001.310,6400.01%
2024/11/0824.2234.6116.3235.77229.507.910,7420.07%
2024/11/070223.0015224.33229.00-1510,646-0.14%
2024/11/068213.561213.50210.50710,7060.07%
2024/11/051218.001219.50215.50010,8590.00%
2024/11/045211.492210.00211.50311,1430.03%
2024/11/013206.841209.00209.50211,1700.02%
2024/10/303213.3312211.64213.50-911,388-0.08%
2024/10/294.3208.093207.83208.501.311,7060.01%
2024/10/285.2210.579210.61209.50-3.812,024-0.03%
2024/10/253215.661216.50216.00212,2690.02%
2024/10/245.5216.7516.3219.72214.50-10.812,476-0.09%
2024/10/236226.007225.50224.00-112,503-0.01%
2024/10/227227.3600.00227.00712,5710.06%
2024/10/212231.251234.00230.50112,6560.01%
2024/10/1827.2236.0816.2233.11226.5011.112,7720.09%
2024/10/1721232.5920232.65234.50112,6950.01%
2024/10/161224.981223.00223.50012,7480.00%
2024/10/157225.007226.29225.50012,9440.00%
2024/10/147222.506224.42225.50113,1100.01%
2024/10/1110220.5022222.98224.00-1213,326-0.09%
2024/10/098223.757.3225.32224.000.713,6770.01%
2024/10/0800.0015223.37226.00-1513,727-0.11%
2024/10/0713219.384219.63222.00914,1100.06%
2024/10/047213.0718.3217.95218.00-11.314,460-0.08%
2024/10/018207.752204.50208.00614,5750.04%
2024/09/300.1206.832.2208.93205.50-2.115,121-0.01%
2024/09/279.3214.043215.83211.506.315,2050.04%
2024/09/2614216.183.1215.47213.0010.915,2960.07%
2024/09/259215.5610216.70215.00-115,303-0.01%
2024/09/2443.6211.0017214.62210.0026.615,2710.17%
2024/09/2326.4228.8614228.96227.5012.415,0500.08%
2024/09/205241.704241.75237.00115,1430.01%
2024/09/196234.421234.00234.50515,0710.03%
2024/09/182231.502234.00233.00015,1120.00%
2024/09/1619239.687237.14239.001215,1700.08%
2024/09/1325244.2617245.68241.00815,3820.05%
2024/09/1211245.0011.2243.76241.00-0.215,4110.00%
2024/09/113225.337228.79228.00-415,443-0.03%
2024/09/102.1230.942226.25227.500.115,7670.00%
2024/09/096229.5810231.45232.50-416,238-0.02%
2024/09/0614.2234.857236.71229.507.216,5460.04%
2024/09/0524241.4912235.75233.001216,8790.07%
2024/09/0414243.936247.08247.00816,9970.05%
2024/09/034.1259.033.5253.83252.500.616,9510.00%
2024/09/027262.000.2264.17260.006.816,9040.04%
2024/08/3021.7273.4924.2272.69266.00-2.516,810-0.01%
2024/08/2911.2272.0314275.96279.00-2.816,641-0.02%
2024/08/2812.2272.3417.1273.17276.00-4.916,485-0.03%
2024/08/2710.5267.2918269.28270.50-7.516,323-0.05%
2024/08/2611257.634.5255.24253.506.516,0420.04%
2024/08/236.5254.403251.67260.003.515,8750.02%
2024/08/2222.5256.8813255.69258.009.515,7150.06%
2024/08/2119.1270.7020.1272.50267.00-115,345-0.01%
2024/08/2017266.0035267.14268.00-1815,079-0.12%
2024/08/1918255.9411.7253.60253.006.314,6490.04%
2024/08/1615.1240.5043.5245.17250.50-28.514,164-0.20%
2024/08/1516.3223.3833224.59228.00-16.713,677-0.12%
2024/08/1410.4217.5310218.45216.500.413,3200.00%
2024/08/137204.295201.70206.50212,9930.02%
2024/08/1214210.869209.33205.00512,8210.04%
2024/08/0932213.3928.1209.81208.003.912,6210.03%
2024/08/086206.835209.60206.00112,3030.01%
2024/08/0712204.219206.39209.50312,0850.02%
2024/08/0627191.8728194.23190.50-111,895-0.01%
2024/08/0510202.5000.00202.501011,5380.09%
2024/08/0238.3231.8723239.22225.0015.311,4900.13%
2024/08/0129247.9134251.66250.00-511,223-0.04%
2024/07/3126.2231.9224.4230.99234.501.810,8530.02%
2024/07/3015.1225.6033218.95229.50-17.910,505-0.17%
2024/07/2929210.3341.1210.84209.00-1210,201-0.12%
2024/07/266203.3311202.50204.50-59,969-0.05%
2024/07/236.1204.514205.88203.002.19,8710.02%
2024/07/223.1203.702205.50201.501.19,7750.01%
2024/07/1917213.5016211.81207.5019,6510.01%
2024/07/1815.1217.0715215.60218.500.19,4620.00%
2024/07/174223.7516223.69226.00-129,268-0.13%
2024/07/168.1219.1815.1219.77217.50-79,064-0.08%
2024/07/1518.2222.678.5224.03222.009.78,8490.11%
2024/07/1224.2220.2711.2221.24216.00138,6160.15%
2024/07/1119223.2635.2229.45232.50-16.28,334-0.19%
2024/07/109.1210.645210.50211.504.17,9260.05%
2024/07/0916.2208.2729207.81207.50-12.87,760-0.16%
2024/07/0825.5205.2921.3205.89207.004.27,2740.06%
2024/07/0512.5190.9710193.30199.002.56,7510.04%
2024/07/0411186.3233.1191.49195.00-22.16,431-0.34%
2024/07/032.1179.935179.80178.00-2.95,841-0.05%
2024/07/025179.405180.70181.5005,6690.00%
2024/07/015178.504176.13176.0015,5080.02%
2024/06/2810179.255177.90180.0055,4480.09%
2024/06/277.1174.511175.50176.006.15,2820.12%
2024/06/266177.5814.1178.32177.00-8.15,202-0.16%
2024/06/253166.006171.08171.50-34,941-0.06%
2024/06/2411.1173.266172.75172.505.14,8300.11%
2024/06/2113180.273178.83179.00104,7320.21%
2024/06/209180.3915.6180.91184.50-6.64,569-0.14%
2024/06/1927.6175.0736171.54168.00-8.54,287-0.20%
2024/06/1814177.1410178.35180.0044,0350.10%
2024/06/1726179.2738178.98174.00-123,810-0.32%
2024/06/1411.1174.7922.2174.97175.50-11.13,415-0.32%
2024/06/136168.1715.3169.47173.00-9.32,861-0.33%
2024/06/1232.5154.0420154.68157.5012.52,4430.51%
2024/06/1122145.2021144.76146.5011,9220.05%
2024/06/076132.922133.50135.0041,4930.27%
2024/06/066131.671132.00130.5051,3890.36%
2024/06/051128.5000.00128.5011,3390.07%
2024/06/041129.0031128.56130.50-301,413-2.12%
2024/06/0333129.883130.17129.50301,4122.12%
2024/05/311131.001134.00127.5001,4000.00%
2024/05/302129.753130.50129.50-11,304-0.08%
2024/05/2900.001129.50128.50-11,272-0.08%
2024/05/281128.507130.36129.00-61,245-0.48%
2024/05/270.1119.001120.00120.00-0.91,163-0.08%
2024/05/2400.003119.00119.50-31,180-0.25%
2024/05/211115.5000.00115.5011,3920.07%
2024/05/201116.5000.00115.5011,5020.07%
2024/05/151117.0000.00116.0011,7340.06%
2024/05/1400.001117.50117.50-11,802-0.06%
2024/05/131.2117.3500.00116.501.21,8270.06%
2024/05/1000.001118.50118.50-11,900-0.05%
2024/05/060.2116.0000.00115.500.22,0110.01%
2024/04/3000.002117.50117.00-22,090-0.10%
2024/04/290.1117.000.1118.00118.0002,1000.00%
2024/04/250.7115.0000.00114.500.72,1900.03%
2024/04/191113.5000.00113.5012,2160.05%
2024/04/1800.001117.50117.50-12,195-0.05%
2024/04/172118.2500.00117.5022,1930.09%
2024/04/152121.000.3122.33121.501.72,1740.08%
2024/04/126124.921.5124.50124.504.52,1690.21%
2024/04/1111125.5900.00125.50112,1660.51%
2024/04/1000.0022129.52129.00-222,162-1.02%
2024/04/093.1129.322131.00127.501.12,1590.05%
2024/04/0300.001126.50127.50-12,131-0.05%
2024/03/291123.5000.00124.0012,1270.05%
2024/03/2600.001126.00124.50-12,136-0.05%
2024/03/221129.500.3128.50128.500.82,1590.03%
2024/03/2100.000.2127.00127.00-0.22,134-0.01%
2024/03/201128.001129.00126.0002,1900.00%
2024/03/1800.001.3125.96126.50-1.32,216-0.06%
2024/03/151.3123.731124.50123.500.32,2500.01%
2024/03/141125.5000.00125.5012,3310.04%
2024/03/133128.331130.50126.5022,3570.08%
2024/03/121127.5000.00129.5012,3850.04%
2024/03/111129.5000.00128.5012,3930.04%
2024/03/0800.001134.00129.50-12,439-0.04%
2024/03/0700.001132.00131.50-12,390-0.04%
2024/03/0600.001132.00132.00-12,447-0.04%
2024/03/0500.001131.50131.50-12,529-0.04%
2024/03/0400.001131.50130.50-12,580-0.04%
2024/03/016129.4200.00129.5062,6910.22%
2024/02/291128.5010.3129.86132.00-9.32,817-0.33%
2024/02/273128.679129.06128.50-62,893-0.21%
2024/02/263.6132.064131.50130.50-0.43,073-0.01%
2024/02/231.3134.655135.00132.50-3.73,063-0.12%
2024/02/228130.942130.25131.5063,0090.20%
2024/02/2121.3129.868.4130.00129.5012.92,9720.43%
2024/02/206134.505137.50135.5012,8860.03%
2024/02/1900.005135.50133.50-52,822-0.18%
2024/02/161132.502132.25132.50-12,756-0.04%
2024/02/151131.501131.50131.5002,7590.00%
2024/02/050127.501127.00126.50-12,821-0.03%
2024/02/0200.001128.50128.00-12,833-0.04%
2024/02/011126.003128.33126.00-22,787-0.07%
2024/01/310126.5000.00125.5002,7870.00%
2024/01/300127.0000.00127.0002,8660.00%
2024/01/290126.5000.00126.5002,9630.00%
2024/01/260127.0000.00126.0002,9740.00%
2024/01/252127.503127.50126.50-12,989-0.03%
2024/01/2300.001126.50127.00-12,959-0.03%
2024/01/223127.831127.50127.0022,9550.07%
2024/01/191127.001128.00125.5002,9390.00%
2024/01/1800.001123.50124.00-12,920-0.03%
2024/01/172123.5000.00122.0022,9700.07%
2024/01/1600.001124.00124.00-12,963-0.03%
2024/01/120122.5000.00122.0003,0700.00%
2024/01/111121.0000.00122.5013,1490.03%
2024/01/101121.0100.00121.5013,1640.03%
2024/01/090122.0000.00120.5003,1950.00%
2024/01/0800.008121.31120.50-83,204-0.25%
2024/01/050.2122.540.1123.00123.000.13,2160.00%
2024/01/0400.003.1124.97123.00-3.13,265-0.09%
2024/01/031124.0000.00124.0013,2560.03%
2024/01/029126.1100.00126.0093,2480.28%
2023/12/296127.3300.00127.5063,2500.18%
2023/12/281128.000.4128.00128.000.63,2730.02%
2023/12/277.2128.360.3128.50128.006.93,2910.21%
2023/12/260.2127.2100.00126.500.23,3110.01%
2023/12/250.2125.001125.00125.00-0.93,377-0.03%
2023/12/221.4125.2900.00124.501.43,4330.04%
2023/12/210125.007125.07125.00-73,416-0.20%
2023/12/201125.5000.00125.0013,4050.03%
2023/12/190127.5000.00127.0003,3730.00%
2023/12/183127.5036128.24128.00-333,370-0.98%
2023/12/151.5130.2100.00130.001.53,3650.05%
2023/12/141129.501130.00130.0003,3080.00%
2023/12/1335128.7900.00128.00353,2711.07%
2023/12/121129.9710127.75127.50-93,258-0.28%
2023/12/114127.766128.00128.50-23,222-0.06%
2023/12/0800.001137.00136.00-13,128-0.03%
2023/12/071.1137.731134.00135.000.13,0920.00%
2023/12/0600.0032136.98136.00-323,046-1.05%
2023/12/055.3137.3823136.52135.50-17.73,037-0.58%
2023/12/043138.832.2139.07137.500.82,9760.03%
2023/12/0130139.721140.00139.50292,9290.99%
2023/11/3033.1138.266138.08138.0027.12,8400.95%
2023/11/291136.5000.00136.0012,7390.04%
2023/11/281132.986133.00132.50-52,664-0.19%
2023/11/274137.255138.90133.50-12,531-0.04%
2023/11/244.1138.611137.00136.503.12,3870.13%
2023/11/2200.001131.01133.50-12,096-0.05%
2023/11/213131.674133.25132.50-12,064-0.05%
2023/11/2013129.8113131.04131.0002,0170.00%
2023/11/174129.631131.00129.5031,9970.15%
2023/11/161128.502128.25128.00-11,978-0.05%
2023/11/154130.881129.00128.5031,9730.15%
2023/11/1400.001130.00130.00-11,941-0.05%
2023/11/1311130.828131.25128.5031,9080.16%
2023/11/1013127.2713127.31127.0001,7890.00%
2023/11/091128.505127.50129.00-41,763-0.23%
2023/11/084128.751129.00128.5031,7730.17%
2023/11/078129.758129.00130.0001,7120.00%
2023/11/064127.3813126.50128.00-91,633-0.55%
2023/11/031121.001120.50121.0001,5180.00%
2023/11/0200.005119.50120.00-51,517-0.33%
2023/10/316118.087120.14115.50-11,516-0.07%
2023/10/263120.501118.00117.5021,5500.13%
2023/10/2500.008123.44122.50-81,527-0.52%
2023/10/232121.252117.50116.5001,4940.00%
2023/10/203120.672118.00120.0011,4980.07%
2023/10/1900.003.3120.15123.50-3.31,467-0.22%
2023/10/181115.5000.00116.0011,4700.07%
2023/10/172119.002118.50118.0001,4900.00%
2023/10/131118.0000.00118.0011,5540.06%
2023/10/1200.006.4116.82119.00-6.41,593-0.40%
2023/10/0500.001112.50112.00-11,797-0.06%
2023/10/041.4109.2800.00111.001.41,8490.07%
2023/10/023117.5000.00115.5031,9430.15%
2023/09/286118.336117.58117.5002,0150.00%
2023/09/2700.007114.21118.00-72,224-0.31%
2023/09/2200.000.4109.00109.00-0.42,730-0.01%
2023/09/211106.0000.00106.0012,7580.04%
2023/09/202.4109.0000.00108.002.42,8340.08%
2023/09/1900.001111.50111.00-12,924-0.03%
2023/09/1500.001113.50113.50-13,046-0.03%
2023/09/131111.0000.00110.5013,1630.03%
2023/09/0814112.3600.00111.50143,4780.40%
2023/09/0700.000117.00115.5003,7110.00%
2023/09/062115.752116.00116.0004,1720.00%
2023/09/0500.007.1116.71117.00-7.14,457-0.16%
2023/09/041112.5000.00113.0014,7480.02%
2023/09/0100.000114.50114.0004,9070.00%
2023/08/2800.005109.00110.00-54,935-0.10%
2023/08/251111.5000.00111.0014,9370.02%
2023/08/2300.006.4113.37113.00-6.44,936-0.13%
2023/08/223111.0000.00110.5034,9590.06%
2023/08/161111.0000.00110.0014,9200.02%
2023/08/151109.5100.00110.0014,9080.02%
2023/08/140109.003108.50109.00-34,897-0.06%
2023/08/101113.5100.00113.0014,8510.02%
2023/08/095117.7000.00117.0054,8290.10%
2023/08/080.4117.0000.00116.000.44,8200.01%
2023/08/071119.5000.00119.0014,8070.02%
2023/08/040119.5000.00121.0004,7840.00%
2023/08/020.1121.255120.50120.50-4.94,776-0.10%
2023/08/010124.0000.00123.5004,7500.00%
2023/07/3100.002125.75125.00-24,721-0.04%
2023/07/282128.001128.50128.5014,6880.02%
2023/07/270.1126.501127.00127.00-0.94,669-0.02%
2023/07/251128.001.3129.12129.00-0.34,639-0.01%
2023/07/243126.5016126.09126.50-134,607-0.28%
2023/07/213128.534128.75129.50-14,566-0.02%
2023/07/201136.002134.00136.50-14,510-0.02%
2023/07/191133.502135.50134.00-14,475-0.02%
2023/07/186.1134.856134.17132.500.14,4330.00%
2023/07/179135.831133.50134.0084,3990.18%
2023/07/1400.001137.00138.00-14,358-0.02%
2023/07/1312136.543136.00134.5094,3320.21%
2023/07/122135.7511137.86137.00-94,253-0.21%
2023/07/116133.672133.75133.5044,1750.10%
2023/07/106135.582135.50136.0044,1190.10%
2023/07/074132.882134.26134.0024,0610.05%
2023/07/0616.3136.912140.25135.0014.33,9730.36%
2023/07/059143.721140.50140.0083,8620.21%
2023/07/0410140.6528140.27144.50-183,576-0.50%
2023/07/038128.6921130.88131.50-133,173-0.41%
2023/06/304126.381.4126.52128.502.73,0460.09%
2023/06/287128.865127.10126.5023,0090.07%
2023/06/274126.2517127.79126.50-132,960-0.44%
2023/06/2610123.655124.50124.5052,8670.17%
2023/06/219.4123.573.1126.90123.006.32,8130.22%
2023/06/207127.077127.93126.5002,7760.00%
2023/06/194.1128.351130.50129.003.12,7440.11%
2023/06/167128.079.1128.33127.00-2.12,673-0.08%
2023/06/1515130.404.1134.32130.0010.92,6160.42%
2023/06/143128.501128.50129.0022,4560.08%
2023/06/1335.1130.6835130.59130.000.12,3720.00%
2023/06/1219132.1616130.97128.0032,1390.14%
2023/06/094121.7530126.48128.00-261,682-1.54%
2023/06/0814117.187.8117.11116.506.21,4250.44%
2023/06/079109.5627110.83113.00-181,147-1.57%
2023/06/064107.1300.00107.0041,0340.39%
2023/06/011104.0000.00105.0011,1570.09%
2023/05/3100.001105.00105.00-11,156-0.09%
2023/05/291104.501105.00105.0001,1520.00%
2023/05/2600.002105.75104.50-21,146-0.17%
2023/05/252102.501102.50102.5011,1170.09%
2023/05/2200.002100.50100.50-21,151-0.17%
2023/05/19299.7000.0099.7021,1990.17%
2023/05/1600.00799.2099.10-71,243-0.56%
2023/05/11297.05195.9095.9011,3730.07%
2023/05/1000.00198.2098.20-11,392-0.07%
2023/05/09199.00198.4098.4001,3980.00%
2023/05/0400.001100.50100.50-11,465-0.07%
2023/05/03199.5000.0099.5011,4790.07%
2023/05/0200.000.499.3099.40-0.41,496-0.02%
2023/04/281098.1000.0098.00101,5790.63%
2023/04/251298.25499.4097.8081,6490.49%
2023/04/247102.5000.00102.5071,6270.43%
2023/04/2110102.8500.00102.00101,6390.61%
2023/04/2014105.4600.00105.00141,6580.84%
2023/04/191.4109.112109.00107.50-0.71,685-0.04%
2023/04/1800.001112.00110.50-11,686-0.06%
2023/04/173109.0020109.43110.00-171,643-1.03%
2023/04/148106.5000.00106.5081,6120.50%
2023/04/132106.7500.00106.5021,6130.12%
2023/04/125107.0000.00107.0051,6160.31%
2023/04/111107.0000.00108.0011,6150.06%
2023/04/0600.004107.00107.00-41,634-0.24%
2023/03/295107.5000.00107.5051,6610.30%
2023/03/2800.000.5107.50110.00-0.51,664-0.03%
2023/03/246.5110.476111.92110.500.51,6430.03%
2023/03/2300.001110.00110.00-11,629-0.06%
2023/03/225110.5010110.25110.00-51,625-0.31%
2023/03/2000.0012107.75108.00-121,614-0.74%
2023/03/179106.0000.00106.5091,6190.56%
2023/03/153108.172109.50107.5011,6450.06%
2023/03/1310105.503106.83107.0071,7360.40%
2023/03/101110.0000.00110.0011,7470.06%
2023/03/095112.006111.75111.50-11,840-0.05%
2023/03/084111.6318111.72111.50-141,820-0.77%
2023/03/0700.001105.50105.00-11,717-0.06%
2023/03/0600.007106.14105.50-71,721-0.41%
2023/03/0310103.5000.00103.00101,7240.58%
2023/02/241104.5000.00103.0011,8360.05%
2023/02/2300.001104.50103.50-11,875-0.05%
2023/02/2211101.7300.00101.50111,9220.57%
2023/02/2100.001104.00104.00-11,967-0.05%
2023/02/204104.0000.00104.0042,1660.18%
2023/02/1700.005102.60104.00-52,329-0.21%
2023/02/1600.002.4106.58106.50-2.42,299-0.10%
2023/02/141106.0000.00106.0012,3480.04%
2023/02/139.4106.0000.00105.509.42,3820.39%
2023/02/103110.0000.00107.0032,4160.12%
2023/02/094109.753110.00109.5012,3730.04%
2023/02/081109.508108.81108.50-72,368-0.30%
2023/02/0700.008.5108.00108.00-8.52,346-0.36%
2023/02/0600.005107.00107.00-52,345-0.21%
2023/02/031107.502108.50107.50-12,350-0.04%
2023/02/027108.9300.00109.0072,3460.30%
2023/01/313106.331106.00107.0022,3320.09%
2023/01/3012107.13472.1106.02106.00-4602,325-19.78% 大賣/鉅額交易
2023/01/161.1103.002103.50103.50-12,261-0.04%
2023/01/1311102.327104.00101.5042,2520.18%
2023/01/121101.0000.00101.0012,2000.05%
2023/01/1100.002103.50102.50-22,206-0.09%
2023/01/101105.5000.00104.5012,2030.05%
2023/01/092104.006104.67104.00-42,182-0.18%
2023/01/0600.003.4102.50102.00-3.42,163-0.16%
2023/01/04197.8000.0098.5012,2000.05%
2022/12/27199.2000.0099.2012,4070.04%
2022/12/23199.5000.0099.5012,5540.04%
2022/12/224102.5000.00101.0042,6410.15%
2022/12/205102.4000.00100.5052,7520.18%
2022/12/1900.006104.00103.50-62,786-0.22%
2022/12/166102.3300.00102.5062,8260.21%
2022/12/1400.008104.44105.50-82,808-0.28%
2022/12/132102.501104.00102.5012,7990.04%
2022/12/0900.001105.00105.00-12,796-0.04%
2022/12/071106.0000.00103.5012,7840.04%
2022/12/0618.4108.193107.00106.5015.42,7540.56%
2022/12/055112.202.4110.79111.002.62,7230.10%
2022/12/023107.504108.38108.50-12,658-0.04%
2022/12/01473109.441106.00106.004722,63017.94% 大買/鉅額交易
2022/11/3000.001105.50104.50-12,535-0.04%
2022/11/2911102.001102.00103.00102,5360.39%
2022/11/281104.5000.00104.0012,5180.04%
2022/11/251104.001105.00104.0002,5500.00%
2022/11/234105.6300.00104.0042,5300.16%
2022/11/220.4105.0000.00105.000.42,4890.02%
2022/11/2100.001105.50104.50-12,488-0.04%
2022/11/1800.001108.00106.00-12,459-0.04%
2022/11/175105.104105.88107.0012,4230.04%
2022/11/1610109.802107.50108.0082,3810.34%
2022/11/1500.0021.1108.46109.50-21.12,254-0.94%
2022/11/14899.3000.0099.7082,1580.37%
2022/11/11799.5900.0097.8072,1640.32%
2022/11/1000.00195.0095.50-12,125-0.05%
2022/11/09294.45894.3494.40-62,125-0.28%
2022/11/08693.63695.0092.4002,1240.00%
2022/11/077.193.5900.0093.307.12,1970.32%
2022/11/04293.70394.2396.70-12,209-0.05%
2022/11/03194.3000.0094.8012,2650.04%
2022/11/0100.00294.8094.70-22,396-0.08%
2022/10/28291.9500.0091.4022,5280.08%
2022/10/2700.000.592.2092.90-0.52,534-0.02%
2022/10/200.589.5000.0090.100.52,5970.02%
2022/10/1400.00189.0090.50-12,810-0.04%
2022/10/13187.10787.1485.10-62,835-0.21%
2022/10/11788.24589.8088.5022,9080.07%
2022/10/07194.60195.0094.6003,0000.00%
2022/10/06194.50194.2095.5003,0400.00%
2022/10/0400.00693.7293.80-63,038-0.20%
2022/10/03891.04192.3091.0073,0130.23%
2022/09/30595.0010.491.5996.00-5.43,088-0.17%
2022/09/2915.494.411694.2692.90-0.63,245-0.02%
2022/09/28699.37296.6097.2043,2020.12%
2022/09/276102.353103.00106.0033,1730.09%
2022/09/263107.671104.00103.0023,1450.06%
2022/09/2346113.2720117.00113.00263,1300.83%
2022/09/221119.5021120.98121.00-203,115-0.64%
2022/09/191123.0000.00122.0013,2000.03%
2022/09/152126.0000.00123.5023,3060.06%
2022/09/144123.882124.75125.0023,3540.06%
2022/09/1300.004125.50125.00-43,416-0.12%
2022/09/0800.003.4122.51124.50-3.43,512-0.10%
2022/09/074117.5000.00120.5043,5530.11%
2022/09/0500.009121.72122.00-93,648-0.25%
2022/09/012.4127.441127.50127.501.43,6710.04%
2022/08/3100.002.4130.01131.50-2.43,663-0.06%
2022/08/3000.001127.00126.50-13,655-0.03%
2022/08/291.4124.891124.50126.000.43,6920.01%
2022/08/262130.501131.50128.0013,7950.03%
2022/08/2400.003128.50128.00-33,855-0.08%
2022/08/232128.001128.50127.5013,9820.03%
2022/08/223130.674132.00128.50-14,022-0.02%
2022/08/1949128.688.5129.03129.5040.53,9981.01%
2022/08/188123.313124.50124.5053,9470.13%
2022/08/172123.757124.07124.00-53,950-0.13%
2022/08/1600.0020123.00123.00-203,983-0.50%
2022/08/1520123.501124.00124.50194,0550.47%
2022/08/1234117.885.5120.32122.5028.54,0940.70%
2022/08/112121.251121.50120.5014,1130.02%
2022/08/101.5121.172121.50120.50-0.54,137-0.01%
2022/08/097125.0731125.69125.00-244,121-0.58%
2022/08/083129.0000.00130.0034,0690.07%
2022/08/052129.5045127.83129.50-434,038-1.06%
2022/08/0411125.7715128.93129.50-43,959-0.10%
2022/08/031126.0000.00126.0013,9610.03%
2022/08/014126.7500.00127.0043,9910.10%
2022/07/2800.003127.33126.50-34,072-0.07%
2022/07/272127.751127.50128.5014,1090.02%
2022/07/261127.0000.00127.5014,3620.02%
2022/07/2500.001125.50126.00-14,407-0.02%
2022/07/2211.5127.1716127.22125.00-4.54,576-0.10%
2022/07/2145124.6730127.23128.00154,6130.33%
2022/07/191123.503123.33122.50-24,758-0.04%
2022/07/183123.336122.00124.50-34,884-0.06%
2022/07/154119.2500.00122.0045,0460.08%
2022/07/141110.009.5113.55114.00-8.54,993-0.17%
2022/07/134108.632109.00108.0025,0790.04%
2022/07/1210107.1010107.35107.0005,1510.00%
2022/07/111112.0016111.56112.50-155,095-0.29%
2022/07/0822110.398111.44111.00145,0420.28%
2022/07/0712102.3325104.34111.00-134,893-0.27%
2022/07/068112.8100.00111.5084,6780.17%
2022/07/054121.503123.83123.5014,6310.02%
2022/07/044122.131122.00121.5034,5910.07%
2022/07/011125.002126.25122.00-14,577-0.02%
2022/06/305129.401129.50128.5044,5540.09%
2022/06/291.5130.174131.25134.50-2.54,539-0.06%
2022/06/2800.001131.00132.50-14,668-0.02%
2022/06/271132.000.2132.50131.500.84,7420.02%
2022/06/241126.5011126.14128.50-104,711-0.21%
2022/06/237.2120.851.5120.83124.505.74,6600.12%
2022/06/224122.131119.50119.5034,6050.07%
2022/06/214124.0000.00124.5044,5560.09%
2022/06/206124.006124.50122.0004,4970.00%
2022/06/175128.003128.33129.5024,4370.05%
2022/06/162133.7510136.05131.50-84,399-0.18%
2022/06/158139.443139.00137.0054,3510.11%
2022/06/142142.5000.00145.0024,3090.05%
2022/06/131146.501148.00146.0004,2440.00%
2022/06/101147.003148.00148.50-24,214-0.05%
2022/06/0900.0011147.14148.00-114,190-0.26%
2022/06/083145.333146.00146.0004,1610.00%
2022/06/076145.831146.00147.0054,1440.12%
2022/06/069148.673148.67147.0064,1070.15%
2022/06/023147.832146.50146.0014,0080.02%
2022/06/012148.756147.92148.00-43,969-0.10%
2022/05/317148.1415146.57147.00-83,922-0.20%
2022/05/304144.752145.50146.0023,7820.05%
2022/05/2700.005143.50143.50-53,728-0.13%
2022/05/261140.5000.00140.5013,6790.03%
2022/05/243.5140.145141.90138.00-1.53,663-0.04%
2022/05/231145.501146.00142.5003,6170.00%
2022/05/201143.501144.00144.0003,5420.00%
2022/05/193140.5013.3140.20144.00-10.33,476-0.30%
2022/05/1800.006139.00139.50-63,422-0.18%
2022/05/1700.006.4138.64140.00-6.43,358-0.19%
2022/05/163136.001135.00135.0023,3220.06%
2022/05/134136.252135.75135.5023,2950.06%
2022/05/129135.722135.25132.5073,2760.21%
2022/05/111138.503137.00137.00-23,252-0.06%
2022/05/103131.5011135.23135.50-83,192-0.25%
2022/05/092131.252132.00133.0003,1730.00%
2022/05/062134.254.1134.22134.50-2.13,131-0.07%
2022/05/0516.4135.183136.33134.5013.43,0770.43%
2022/05/049.4135.472135.75135.007.43,0240.24%
2022/05/0313140.2335140.96137.00-222,958-0.74%
2022/04/297138.5725138.34138.00-182,675-0.67%
2022/04/2827136.7910137.10135.50172,5870.66%
2022/04/279131.7220.3130.24136.00-11.32,398-0.47%
2022/04/2630.3137.567138.43131.5023.32,3011.01%
2022/04/2515136.904135.88137.00112,1480.51%
2022/04/226138.0810138.40138.00-42,052-0.19%
2022/04/218136.5011138.09138.00-31,943-0.15%
2022/04/201131.500.3130.50130.500.71,6760.04%
2022/04/196131.089130.44126.50-31,602-0.19%
2022/04/182131.007.3129.32130.00-5.31,483-0.36%
2022/04/081123.5000.00123.0011,8320.05%
2022/04/062.3125.9300.00125.002.31,9110.12%
2022/04/0110127.6500.00128.50102,0040.50%
2022/03/313131.831129.50130.5021,9900.10%
2022/03/3000.004.3130.43130.50-4.31,826-0.24%
2022/03/2200.003121.00121.00-31,754-0.17%
2022/03/181122.0000.00121.0011,7600.06%
2022/03/1700.001123.50122.00-11,788-0.06%
2022/03/1500.001118.00118.00-11,772-0.06%
2022/03/113118.8300.00119.5031,8040.17%
2022/03/1000.001119.50118.00-11,852-0.05%
2022/03/091117.001117.00118.0001,9300.00%
2022/03/082117.752117.25116.5001,9680.00%
2022/03/031122.5000.00122.5012,0130.05%
2022/02/240.2120.506118.17118.00-5.92,053-0.28%
2022/02/230.1122.5000.00122.000.12,0480.00%
2022/02/221120.0000.00120.0012,0860.05%
2022/02/215122.5000.00122.5052,0910.24%
2022/02/185.6121.932124.00124.503.62,1070.17%
2022/02/161131.502.3131.63133.00-1.32,083-0.06%
2022/02/152129.251128.50128.0012,1160.05%
2022/02/141125.5000.00126.0012,1920.05%
2022/02/101133.0000.00132.0012,5690.04%
2022/02/071128.5000.00127.5012,6960.04%
2022/01/2600.003125.83125.50-32,719-0.11%
2022/01/250.1127.751126.50126.50-0.92,804-0.03%
2022/01/2400.001125.00129.50-12,841-0.04%
2022/01/2100.001132.00131.00-12,843-0.04%
2022/01/191.2133.5800.00133.001.22,8670.04%
2022/01/187136.147137.00136.0002,8720.00%
2022/01/171137.502139.50137.00-12,882-0.03%
2022/01/147137.862139.50136.0052,8970.17%
2022/01/135136.6018136.50136.50-132,916-0.45%
2022/01/121135.502137.25137.50-12,969-0.03%
2022/01/113136.334136.50136.50-13,074-0.03%
2022/01/101136.001139.00139.5003,3630.00%
2022/01/071138.501138.50138.0003,4280.00%
2022/01/062141.003141.00141.50-13,396-0.03%
2022/01/052144.752143.50143.0003,3780.00%
2022/01/0415149.4317.2148.12146.00-2.23,327-0.07%
2022/01/032144.752143.00143.0003,0500.00%
2021/12/303.3144.451144.00143.002.33,0160.08%
2021/12/2918143.834.1143.21145.0013.92,9990.46%
2021/12/283141.834.3143.81143.00-1.32,959-0.04%
2021/12/231138.5000.00138.5012,9080.03%
2021/12/2100.006136.67137.50-62,949-0.20%
2021/12/201135.0000.00135.5012,9560.03%
2021/12/171137.5000.00137.0012,9600.03%
2021/12/1600.001139.50138.00-12,960-0.03%
2021/12/142138.2500.00136.5022,9790.07%
2021/12/133137.831140.00137.5022,9970.07%
2021/12/081142.0010144.00142.00-93,038-0.30%
2021/12/070.3142.001141.50142.00-0.73,038-0.02%
2021/12/061145.5000.00144.0013,0280.03%
2021/12/032147.506145.42144.50-43,015-0.13%
2021/12/0214142.893142.67143.00112,9740.37%
2021/12/0100.001.3140.56142.00-1.32,961-0.04%
2021/11/300.3138.3300.00138.000.32,9640.01%
2021/11/295135.7000.00136.0053,0030.17%
2021/11/261.1135.9800.00134.501.13,0640.04%
2021/11/251.1139.4500.00138.001.13,1020.03%
2021/11/241.1137.0500.00138.501.13,1170.03%
2021/11/231.2139.0400.00138.001.23,1370.04%
2021/11/191145.508143.50143.00-73,264-0.21%
2021/11/183.1142.0000.00142.003.13,2580.10%
2021/11/172142.752143.25142.0003,2700.00%
2021/11/151144.503144.17144.50-23,283-0.06%
2021/11/129143.613.2143.16143.505.83,3170.17%
2021/11/115.3142.158142.77142.00-2.73,340-0.08%
2021/11/103147.672147.00147.5013,4840.03%
2021/11/0919145.8213.4147.31146.505.63,6520.15%
2021/11/083138.331139.50138.0023,4170.06%
2021/11/054139.001138.00138.5033,4740.09%
2021/11/041135.002134.50136.50-13,454-0.03%
2021/11/036133.5800.00134.0063,4680.17%
2021/11/024138.253140.33136.5013,4860.03%
2021/11/0100.003138.33139.00-33,422-0.09%
2021/10/2900.001135.50135.00-13,421-0.03%
2021/10/2700.001135.00136.00-13,456-0.03%
2021/10/262.4135.633134.17133.00-0.73,480-0.02%
2021/10/253131.832133.25133.5013,5240.03%
2021/10/222134.2512134.67134.50-103,615-0.28%
2021/10/2114137.938138.50134.0063,6380.16%
2021/10/2011137.0913137.92137.50-23,645-0.05%
2021/10/1914137.077138.07137.5073,6610.19%
2021/10/1835134.5037136.74134.50-23,648-0.05%
2021/10/153124.833.4129.09131.00-0.43,585-0.01%
2021/10/1300.001118.01119.00-13,706-0.03%
2021/10/120.4121.001120.50121.00-0.63,828-0.02%
2021/10/0800.001126.00125.00-14,141-0.02%
2021/10/073125.333125.00125.5004,3920.00%
2021/10/062121.0000.00119.5024,6800.04%
2021/10/0500.003.4120.52124.00-3.45,048-0.07%
2021/10/0400.001120.00119.00-15,076-0.02%
2021/10/012124.752123.50121.5005,1880.00%
2021/09/301125.0000.00127.5015,2750.02%
2021/09/291129.007128.93124.50-65,297-0.11%
2021/09/270.3135.001134.50133.50-0.75,407-0.01%
2021/09/241135.0000.00136.5015,4730.02%
2021/09/230.1135.0000.00133.500.15,5260.00%
2021/09/172133.002.3134.48136.00-0.35,678-0.01%
2021/09/161133.0000.00132.0015,7950.02%
2021/09/1400.002138.00138.00-26,005-0.03%
2021/09/091137.501139.00141.0006,4390.00%
2021/09/082139.002140.25137.5006,5680.00%
2021/09/077.3142.508141.13141.50-0.76,608-0.01%
2021/09/062145.000.1149.00145.501.96,8260.03%
2021/09/0300.001149.50148.50-17,138-0.01%
2021/09/021146.501147.50147.5007,1950.00%
2021/09/0113149.505149.90152.0087,1570.11%
2021/08/312144.251144.50145.0017,1030.01%
2021/08/3000.0010144.00143.50-107,113-0.14%
2021/08/271143.502142.50142.50-17,142-0.01%
2021/08/267148.933149.67145.0047,2020.06%
2021/08/2500.003143.67145.00-37,326-0.04%
2021/08/242140.001138.00137.0017,3230.01%
2021/08/2300.002139.75140.00-27,362-0.03%
2021/08/201135.501136.50136.0007,4130.00%
2021/08/194135.751136.00135.5037,4840.04%
2021/08/1800.001.3139.80142.00-1.37,595-0.02%
2021/08/172135.501136.00134.0017,7670.01%
2021/08/161138.506133.25134.50-57,963-0.06%
2021/08/1311.1145.4012149.92143.00-0.97,790-0.01%
2021/08/1215157.1000.00158.50157,5520.20%
2021/08/116158.004157.00156.0027,5760.03%
2021/08/101159.0000.00163.0017,5810.01%
2021/08/091163.0000.00162.0017,6590.01%
2021/08/063.3166.351166.50165.502.37,7590.03%
2021/08/053169.831169.50168.0027,9240.03%
2021/08/041168.502170.75168.50-18,069-0.01%
2021/08/0300.000.2171.50170.50-0.28,1340.00%
2021/08/021170.003171.83172.00-28,146-0.02%
2021/07/304169.383170.17168.0018,1830.01%
2021/07/293167.173170.17171.5008,2210.00%
2021/07/282163.7500.00163.5028,2490.02%
2021/07/272172.753171.50170.50-18,269-0.01%
2021/07/2600.002175.75175.00-28,304-0.02%
2021/07/233171.003172.17172.5008,2560.00%
2021/07/223.2170.443169.83168.000.28,2070.00%
2021/07/2113169.422174.00167.50118,1460.14%
2021/07/2011176.414177.63175.0077,9350.09%
2021/07/198180.254.2179.76179.003.87,8710.05%
2021/07/166183.929184.94184.50-37,815-0.04%
2021/07/154188.6320188.53188.00-167,706-0.21%
2021/07/1432184.2310.8186.46183.0021.27,4310.28%
2021/07/138184.8118.5184.11180.00-10.57,207-0.15%
2021/07/1210.2180.1925.1179.07186.00-14.96,948-0.21%
2021/07/095171.702170.75170.5036,6440.05%
2021/07/083174.5084.2175.15173.00-81.26,766-1.20%
2021/07/0743.2171.3111173.14172.0032.26,7500.48%
2021/07/061169.5000.00168.0016,7920.01%
2021/07/0541.5172.053.3173.15172.0038.36,8380.56%
2021/07/022162.752167.50168.5006,8290.00%
2021/07/016.1166.101166.50164.005.16,8400.07%
2021/06/3000.002168.50169.00-26,861-0.03%
2021/06/298171.007169.14168.5016,9400.01%
2021/06/282173.0000.00173.0027,1340.03%
2021/06/253179.5010180.20174.00-77,129-0.10%
2021/06/241174.0016176.97176.50-157,045-0.21%
2021/06/2318.1175.0622176.43175.00-3.97,014-0.06%
2021/06/228.3170.6215172.03170.50-6.86,885-0.10%
2021/06/2137173.9713172.54171.50246,8320.35%
2021/06/1827178.2416180.09177.00116,7050.16%
2021/06/173174.3316.1174.10174.50-13.16,484-0.20%
2021/06/164169.506169.33169.50-26,390-0.03%
2021/06/1510.5173.197172.71172.003.56,3590.06%
2021/06/1125.1168.4331167.45167.00-5.96,218-0.09%
2021/06/109158.174.3157.90160.004.75,9430.08%
2021/06/082154.002153.75155.0005,9460.00%
2021/06/071150.502152.25154.00-15,999-0.02%
2021/06/041152.005155.00151.50-45,961-0.07%
2021/06/037.3156.8411155.00157.00-3.75,978-0.06%
2021/06/0213161.424161.13157.5095,9400.15%
2021/06/0100.0013153.58155.00-135,765-0.23%
2021/05/3100.001152.00152.50-15,804-0.02%
2021/05/2811154.4500.00154.00115,9530.18%
2021/05/272150.2512149.83149.00-105,968-0.17%
2021/05/2613151.2712151.00150.0015,9310.02%
2021/05/2536148.5625148.90146.50115,8770.19%
2021/05/2412135.1722141.07143.50-105,725-0.17%
2021/05/201130.002128.75124.50-15,629-0.02%
2021/05/194126.252126.50127.5025,7990.03%
2021/05/183126.502129.25131.0015,8770.02%
2021/05/171122.013124.83123.50-25,961-0.03%
2021/05/148134.199131.83127.00-16,002-0.02%
2021/05/133132.1716129.66132.00-136,118-0.21%
2021/05/126123.753128.33122.0036,5830.05%
2021/05/114135.632138.25135.0026,5630.03%
2021/05/101147.5011149.32147.00-106,685-0.15%
2021/05/0712149.717148.58151.5056,8280.07%
2021/05/063142.833146.33142.5007,0300.00%
2021/05/054147.253146.33145.0017,2640.01%
2021/05/047.2137.9023138.54139.50-15.88,261-0.19%
2021/05/036151.752150.00146.0048,2560.05%
2021/04/292157.751156.50156.0018,4130.01%
2021/04/262158.754158.50158.50-29,122-0.02%
2021/04/231159.501159.50159.5009,4300.00%
2021/04/223158.333158.33156.0009,8530.00%
2021/04/2100.001160.50159.50-110,035-0.01%
2021/04/192158.501159.50158.00110,6470.01%
2021/04/164164.001163.50161.00311,0020.03%
2021/04/151157.502.3159.22164.50-1.311,521-0.01%
2021/04/148.1160.824159.50159.004.112,0430.03%
2021/04/136.1164.974165.63164.502.112,7030.02%
2021/04/1210170.054168.50168.00612,8750.05%
2021/04/096175.751175.50175.00513,0560.04%
2021/04/089178.1713178.04178.50-413,451-0.03%
2021/04/075180.008178.19179.50-313,495-0.02%
2021/04/064176.7521176.33176.00-1713,482-0.13%
2021/04/018.3180.422.1179.74179.006.113,5190.05%
2021/03/3117.4179.0517179.94181.000.413,4930.00%
2021/03/300.3174.501172.50173.50-0.713,3520.00%
2021/03/293172.8310172.50172.50-713,563-0.05%
2021/03/2617169.654.3171.29173.0012.813,8150.09%
2021/03/256167.676168.25166.50014,0680.00%
2021/03/244.3168.181167.00167.003.314,1550.02%
2021/03/2300.003173.00170.00-314,331-0.02%
2021/03/228171.8810171.70171.00-214,591-0.01%
2021/03/192173.508174.19174.50-615,058-0.04%
2021/03/183174.671176.00174.50215,4570.01%
2021/03/176174.5010176.05173.00-416,019-0.02%
2021/03/161172.0029172.91172.00-2816,435-0.17%
2021/03/154174.381175.50173.00317,3010.02%
2021/03/122175.753176.33174.00-118,042-0.01%
2021/03/112169.0015.3170.93174.50-13.318,240-0.07%
2021/03/1035170.242169.75168.003318,4350.18%
2021/03/097167.074166.88169.50318,6920.02%
2021/03/087.3167.575166.50166.502.318,8420.01%
2021/03/052170.251171.00170.00118,9480.01%
2021/03/044173.133175.00173.00119,1690.01%
2021/03/0324.6172.3134.2171.68177.50-9.719,401-0.05%
2021/03/0212170.509169.94166.50319,4110.02%
2021/02/262172.7511171.73173.00-919,843-0.05%
2021/02/2512176.296175.08175.00620,0210.03%
2021/02/2444178.7251179.23177.00-720,393-0.03%
2021/02/2311.2178.086178.33178.505.220,7360.03%
2021/02/2211.5182.7813181.58181.50-1.521,242-0.01%
2021/02/1934183.1231183.39183.50321,7520.01%
2021/02/1816179.001180.00179.001522,2570.07%
2021/02/175179.904.3180.18181.000.822,9910.00%
2021/02/0523174.7023175.52174.50023,3510.00%
2021/02/0427173.2235.2172.97174.00-8.223,961-0.03%
2021/02/0347178.8496178.88178.00-4924,408-0.20%
2021/02/0212194.252192.75192.501024,5490.04%
2021/02/0128.1185.8624183.94191.004.125,1350.02%
2021/01/2921192.1034188.13185.50-1325,467-0.05%
2021/01/2824194.4058193.03192.00-3425,635-0.13%
2021/01/2716204.069204.67203.00725,9410.03%
2021/01/26146209.3158209.68203.008826,0400.34% 大買/
2021/01/2515.3200.515201.50200.0010.324,9750.04%
2021/01/2217201.1257201.30203.00-4024,898-0.16%
2021/01/2116201.2220.2200.70203.00-4.224,715-0.02%
2021/01/2026197.2349200.24195.00-2324,517-0.09%
2021/01/1916203.5959202.45204.00-4324,299-0.18%
2021/01/1855.2190.0536198.36202.5019.224,1310.08%
2021/01/1566203.4730199.33193.003623,9700.15%
2021/01/1412202.3892199.86199.00-8023,591-0.34%
2021/01/1322202.8230202.57202.00-823,410-0.03%
2021/01/1265204.7010205.35199.505523,1560.24%
2021/01/1193203.5163200.87205.503022,8300.13%
2021/01/0814202.7169197.45196.00-5522,519-0.24%
2021/01/0715201.7015200.63203.00022,0240.00%
2021/01/0672196.4229.5195.86193.0042.521,4700.20%
2021/01/0555.5190.436.5190.92188.004920,7080.24%
2021/01/0471190.5113186.54187.505820,5240.28%
2020/12/3151.5184.7017183.85183.5034.520,3240.17%
2020/12/303175.508174.50176.50-519,893-0.03%
2020/12/291173.0011173.05171.50-1019,833-0.05%
2020/12/2815171.875.3173.29172.009.719,7850.05%
2020/12/254.3170.5313169.27169.00-8.819,703-0.04%
2020/12/248171.6915170.87170.00-719,653-0.04%
2020/12/2320172.839.7171.20173.5010.319,5780.05%
2020/12/2231170.5531169.10167.50019,4890.00%
2020/12/218165.2515163.57164.00-719,295-0.04%
2020/12/183172.001171.50171.50219,1080.01%
2020/12/1733174.5821172.79175.001219,3450.06%
2020/12/1623175.2823174.65171.50019,1980.00%
2020/12/1510172.8017168.41171.00-718,978-0.04%
2020/12/143.2177.0345176.28176.00-41.818,544-0.23%
2020/12/1137.5192.8044193.47188.00-6.518,244-0.04%
2020/12/1030207.6024.3203.41208.505.717,9530.03%
2020/12/0978205.6517207.03204.006117,7320.34%
2020/12/0884.3189.8326189.33199.0058.316,9020.34%
2020/12/0713181.4617177.56181.00-416,210-0.02%
2020/12/0436178.64110178.37176.50-7416,011-0.46% 大賣/
2020/12/0381181.8426.2181.10185.0054.815,8560.35%
2020/12/0227177.7888177.99177.00-6115,706-0.39%
2020/12/0112180.7111176.68180.50115,6360.01%
2020/11/3032180.7216181.41179.501615,6680.10%
2020/11/2731175.1640174.73177.00-915,781-0.06%
2020/11/2626180.0419180.05179.50715,6330.04%
2020/11/2526178.7314179.68179.001215,5220.08%
2020/11/249189.3931187.00185.00-2215,127-0.15%
2020/11/2355188.4253185.99190.00215,1090.01%
2020/11/206.2190.9581188.16187.00-74.815,053-0.50%
2020/11/1961191.0918188.72189.504314,9030.29%
2020/11/1848183.2315184.50186.503314,5010.23%
2020/11/1768184.95116181.93179.50-4814,192-0.34% 大賣/
2020/11/1648184.0833181.73190.001513,8780.11%
2020/11/1322170.2522169.95175.00013,2590.00%
2020/11/1230169.0837169.18170.00-712,977-0.05%
2020/11/1179164.6742162.93171.003712,3550.30%
2020/11/1063157.0063155.88160.00011,9440.00%
2020/11/0943154.5439151.63156.50411,2950.04%
2020/11/0625142.8229140.50142.50-410,799-0.04%
2020/11/0523135.2627135.67136.50-410,591-0.04%
2020/11/0475132.5020132.10135.005510,5100.52%
2020/11/0330128.1892.3126.45127.00-62.310,071-0.62%
2020/11/022119.257118.86119.50-59,829-0.05%
2020/10/306120.751121.00120.0059,9980.05%
2020/10/2917120.7119117.82121.00-210,137-0.02%
2020/10/280.3122.0000.00120.500.310,2890.00%
2020/10/271121.005124.00124.00-410,407-0.04%
2020/10/268124.503124.33122.50510,6360.05%
2020/10/2312123.838123.31124.50410,9250.04%
2020/10/2200.0011.4118.58121.00-11.411,681-0.10%
2020/10/212117.752120.50117.00012,2420.00%
2020/10/206.4116.508116.69117.50-1.712,615-0.01%
2020/10/197119.9300.00118.50712,7840.05%
2020/10/166119.837119.64118.50-113,006-0.01%
2020/10/1500.004123.88123.00-413,396-0.03%
2020/10/143123.003123.00122.50013,7200.00%
2020/10/1300.006122.33123.50-614,190-0.04%
2020/10/1261123.0813122.31121.504814,6290.33%
2020/10/088121.507121.93121.00115,3050.01%
2020/10/076118.421118.50118.00515,9400.03%
2020/10/061117.0000.00117.00116,4760.01%
2020/10/055116.505118.00116.50017,1410.00%
2020/09/3010115.257115.43117.00317,7430.02%
2020/09/2900.002113.50113.50-218,154-0.01%
2020/09/2812113.965.2114.00114.006.818,8000.04%
2020/09/2516115.6316111.44110.50019,1410.00%
2020/09/242115.2522115.48115.00-2019,447-0.10%
2020/09/2312117.543118.33119.50920,0360.04%
2020/09/2220119.8825117.04118.00-520,364-0.02%
2020/09/212126.5000.00125.50220,8090.01%
2020/09/1816.2128.409127.72127.007.221,6700.03%
2020/09/172128.5000.00127.00222,5280.01%
2020/09/163128.009130.33128.00-623,416-0.03%
2020/09/1536131.3322129.36129.501423,4690.06%
2020/09/143129.3316129.75131.50-1323,225-0.06%
2020/09/112124.254125.38125.50-223,024-0.01%
2020/09/102127.5010126.85125.00-822,969-0.03%
2020/09/096125.082125.25126.50422,9440.02%
2020/09/083124.672.3125.00126.000.722,9440.00%
2020/09/0715.3126.4815123.50124.000.322,9540.00%
2020/09/0422125.9113124.73129.00922,9760.04%
2020/09/0316129.0033128.14127.50-1722,886-0.07%
2020/09/0232129.5528129.04129.00422,7980.02%
2020/09/0111125.236124.83125.50522,5410.02%
2020/08/311122.5000.00123.50122,4760.00%
2020/08/2820121.485119.50123.001522,5500.07%
2020/08/2716121.3438122.17121.50-2222,530-0.10%
2020/08/2639122.8348121.49122.00-922,493-0.04%
2020/08/2547117.3740115.55118.00722,1830.03%
2020/08/2410111.108109.06112.00221,9310.01%
2020/08/2123109.3319.4109.98110.003.721,8320.02%
2020/08/2029.4103.5273107.61102.00-43.721,572-0.20%
2020/08/1946113.2349114.80112.50-321,309-0.01%
2020/08/189118.4410120.00118.00-121,1420.00%
2020/08/1711122.5515122.00122.00-420,998-0.02%
2020/08/1416124.0919.3124.86126.00-3.321,133-0.02%
2020/08/1317121.4746120.95120.50-2920,947-0.14%
2020/08/1221123.9828123.55123.50-720,939-0.03%
2020/08/1148131.0212129.63127.503620,8720.17%
2020/08/1010130.0510127.50128.00020,8690.00%
2020/08/0726127.6523127.61126.50320,7900.01%
2020/08/067128.508128.44128.50-120,8020.00%
2020/08/0512.3128.3510127.85127.002.320,7610.01%
2020/08/047128.572128.25128.00520,8170.02%
2020/08/0327127.4632126.92125.00-520,802-0.02%
2020/07/3178125.2327124.22126.005120,7090.25%
2020/07/3027124.7857124.82123.00-3020,683-0.15%
2020/07/2959121.6434.3119.92125.0024.720,5760.12%
2020/07/28131.4131.55128130.82119.003.420,4330.02% 大買/大賣/
2020/07/2723129.0728129.29130.00-519,670-0.03%
2020/07/2450126.4743125.53122.00719,1620.04%
2020/07/235126.505126.00125.50018,9060.00%
2020/07/2223125.6728125.32128.00-518,943-0.03%
2020/07/2165127.7274126.54126.50-918,718-0.05%
2020/07/2058119.8476116.12120.50-1818,387-0.10%
2020/07/17152122.56135122.74121.501718,1350.09% 大買/大賣/
2020/07/1652126.9644124.60128.00817,7730.05%
2020/07/15107129.78162133.24125.00-5517,379-0.32% 大買/大賣/
2020/07/1459139.0153139.98136.50616,9980.04%
2020/07/1328137.4335135.33140.50-716,475-0.04%
2020/07/1054132.58106133.67128.00-5216,084-0.32% 大賣/
2020/07/0939139.0127140.94138.001215,4910.08%
2020/07/085132.202133.00133.00314,9810.02%
2020/07/0754129.0145129.41129.50914,7280.06%
2020/07/068122.5019.5122.95123.00-11.514,173-0.08%
2020/07/0342121.3023.5122.49119.5018.513,9820.13%
2020/07/0263120.908123.63125.005513,5540.41%
2020/07/015116.1015116.67116.00-1012,873-0.08%
2020/06/3026115.7961113.66112.00-3512,431-0.28%
2020/06/2961109.489111.00115.005211,6370.45%
2020/06/2429102.7920101.68105.50910,7160.08%
2020/06/238792.714093.4996.10479,8310.48%
2020/06/221186.67887.0087.4038,9160.03%
2020/06/1900.00683.9784.00-68,763-0.07%
2020/06/18584.46282.5584.4038,6980.03%
2020/06/1700.001281.9081.30-128,622-0.14%
2020/06/161282.23581.5282.3078,6160.08%
2020/06/15780.64680.5579.8018,5640.01%
2020/06/12379.001279.5881.50-98,550-0.11%
2020/06/11582.922184.0581.60-168,523-0.19%
2020/06/10386.1000.0086.1038,4280.04%
2020/06/09886.90686.0286.0028,4240.02%
2020/06/081487.72387.6786.80118,7330.13%
2020/06/051187.34187.5086.80108,9300.11%
2020/06/041587.74287.2086.50139,0560.14%
2020/06/031185.99886.1885.9039,1090.03%
2020/06/02187.201386.0284.00-129,114-0.13%
2020/06/011783.89584.1085.20129,2650.13%
2020/05/29281.70382.2081.70-19,465-0.01%
2020/05/28883.89482.7381.5049,5500.04%
2020/05/27584.30384.6084.0029,5390.02%
2020/05/26385.171384.4884.50-109,532-0.10%
2020/05/25683.1800.0083.4069,4390.06%
2020/05/22382.87382.9381.9009,4450.00%
2020/05/211283.621382.8784.50-19,372-0.01%
2020/05/20478.9500.0078.2049,1260.04%
2020/05/19478.58678.3577.70-29,054-0.02%
2020/05/181180.453179.9579.10-208,949-0.22%
2020/05/15380.80281.3083.5018,8790.01%
2020/05/14587.50787.7485.20-28,911-0.02%
2020/05/13487.78188.0088.4039,0000.03%
2020/05/12386.90888.0086.10-59,134-0.05%
2020/05/111087.451687.3887.30-69,661-0.06%
2020/05/08385.50585.0684.80-29,777-0.02%
2020/05/07483.0800.0083.7049,8070.04%
2020/05/06782.391481.9481.70-79,836-0.07%
2020/05/05885.012084.8883.50-129,946-0.12%
2020/05/043884.99784.5985.00319,9100.31%
2020/04/301182.861682.9482.70-59,851-0.05%
2020/04/29982.7600.0081.9099,8590.09%
2020/04/28482.68982.6982.00-59,997-0.05%
2020/04/27979.982181.1383.00-129,876-0.12%
2020/04/24178.30578.5077.70-49,790-0.04%
2020/04/23478.2500.0078.10410,1570.04%
2020/04/221174.23375.2376.80810,4290.08%
2020/04/211575.871275.4675.00310,4450.03%
2020/04/20378.47278.3578.60110,5680.01%
2020/04/173981.276380.8579.40-2410,565-0.23%
2020/04/161676.96274.6078.001410,3580.14%
2020/04/152874.451874.8574.701010,1450.10%
2020/04/1400.00273.3573.60-29,967-0.02%
2020/04/131272.961073.4072.1029,8710.02%
2020/04/101273.91273.6574.50109,7480.10%
2020/04/09270.901372.6271.20-119,553-0.12%
2020/04/08572.401171.0673.30-69,411-0.06%
2020/04/011061.2000.0061.00109,1620.11%
2020/03/3100.00158.0059.00-19,188-0.01%
2020/03/3000.002057.0056.90-209,485-0.21%
2020/03/27158.9000.0057.0019,6800.01%
2020/03/251555.3000.0055.301510,0740.15%
2020/03/20146.0000.0048.55110,7090.01%
2020/03/1900.00544.1544.15-511,096-0.05%
2020/03/181050.0000.0049.051011,7550.09%
2020/03/1700.002054.0054.50-2012,081-0.17%
2020/03/1300.001066.5066.50-1011,967-0.08%
2020/03/122875.229675.0173.80-6811,995-0.57%
2020/03/112288.473285.1882.00-1011,586-0.09%
2020/03/102986.041783.6188.901211,2690.11%
2020/03/09287.953285.4185.40-3011,052-0.27%
2020/03/06793.414692.2992.20-3910,805-0.36%
2020/03/054494.23793.4394.403710,6940.35%
2020/03/04492.1500.0090.50410,3690.04%
2020/03/03692.08193.3093.30510,1230.05%
2020/03/02185.801387.9688.00-1210,366-0.12%
2020/02/2700.00690.2288.90-610,608-0.06%
2020/02/25592.00190.5092.80411,5630.03%
2020/02/24589.80191.0092.00412,0570.03%
2020/02/2100.001090.5090.70-1012,145-0.08%
2020/02/20289.60190.5090.50112,2000.01%
2020/02/19188.8000.0089.60112,2380.01%
2020/02/18289.453288.4487.10-3012,283-0.24%
2020/02/173194.71892.9890.302312,3670.19%
2020/02/142792.642192.1092.90612,0390.05%
2020/02/13193.301393.7492.20-1211,828-0.10%
2020/02/125892.011093.2593.904811,6980.41%
2020/02/115088.482186.8390.302911,1260.26%
2020/02/101782.56282.7082.101510,8310.14%
2020/02/07482.90783.4381.50-310,693-0.03%
2020/02/061683.262282.2784.50-610,615-0.06%
2020/02/051580.25479.3879.101110,4670.11%
2020/02/04179.302279.5180.20-2110,441-0.20%
2020/02/03774.41274.6074.70510,3610.05%
2020/01/311480.644478.5578.60-3010,724-0.28%
2020/01/30580.7000.0080.70510,8410.05%
2020/01/201490.5700.0089.601411,2610.12%
2020/01/172689.76789.8490.001911,4880.17%
2020/01/164186.794585.4387.20-411,434-0.03%
2020/01/153384.431983.6583.501411,3030.12%
2020/01/141282.862883.4584.60-1611,542-0.14%
2020/01/13880.56180.6080.60711,5030.06%
2020/01/10981.78481.4580.30511,5290.04%
2020/01/0700.001076.0076.30-1011,372-0.09%
2020/01/03180.1000.0079.20111,4330.01%
2020/01/02182.1000.0080.00111,4580.01%
2019/12/311080.0000.0080.501011,4650.09%
2019/12/30180.0000.0080.00111,4890.01%
2019/12/27581.80381.5381.00211,5070.02%
2019/12/26679.824278.7079.50-3611,499-0.31%
2019/12/255980.954278.7777.801711,4760.15%
2019/12/24879.66279.7580.50611,2120.05%
2019/12/232877.452477.6877.70411,0840.04%
2019/12/20980.275679.9778.80-4710,936-0.43%
2019/12/195583.561483.7683.004110,8240.38%
2019/12/181882.041182.8283.00710,6210.07%
2019/12/17382.906082.7382.80-5710,511-0.54%
2019/12/163583.221682.4983.501910,4910.18%
2019/12/135981.623781.5679.402210,0990.22%
2019/12/125878.212878.0879.70309,4730.32%
2019/12/112272.7500.0072.50229,1500.24%
2019/12/091069.80270.5071.5089,1890.09%
2019/12/0400.00166.0067.40-19,452-0.01%
2019/11/29166.0000.0066.0019,7010.01%
2019/11/2800.00564.6065.70-59,726-0.05%
2019/11/27468.331867.0566.20-149,792-0.14%
2019/11/261169.54569.7869.9069,4710.06%
2019/11/25769.64770.7970.3009,2550.00%
2019/11/222871.041471.7171.00149,0230.16%
2019/11/211165.741668.1870.00-58,275-0.06%
2019/11/20164.90164.2063.7007,7560.00%
2019/11/19264.40264.0564.1007,7770.00%
2019/11/1800.00263.9063.50-28,006-0.02%
2019/11/15364.0000.0064.0038,0020.04%
2019/11/14664.2500.0064.3067,9850.08%
2019/11/1200.00563.6063.60-58,029-0.06%
2019/11/1100.00960.7260.90-98,044-0.11%
2019/11/08267.30166.9067.0017,9680.01%
2019/11/07364.53464.8364.20-17,975-0.01%
2019/11/06566.52266.3065.9038,0280.04%
2019/11/05168.0000.0066.6018,0160.01%
2019/11/04167.00566.2267.00-48,031-0.05%
2019/11/01163.40165.7065.7007,9890.00%
2019/10/31263.70363.3362.90-17,970-0.01%
2019/10/30964.78465.2065.3057,9020.06%
2019/10/29261.701561.3562.50-137,459-0.17%
2019/10/282860.64860.3162.50207,2130.28%
2019/10/25758.791958.0358.40-126,847-0.18%
2019/10/241055.541655.3957.10-66,622-0.09%
2019/10/23854.251054.0553.20-26,388-0.03%
2019/10/222652.228652.6253.40-606,493-0.92%
2019/10/21350.70550.5250.70-26,472-0.03%
2019/10/181148.721048.5848.7516,6020.02%
2019/10/17146.85146.9547.1006,7510.00%
2019/10/15147.25346.8246.70-26,832-0.03%
2019/10/14646.20146.0545.8556,8860.07%
2019/10/0900.00146.9546.75-16,921-0.01%
2019/10/0800.00548.0046.80-57,248-0.07%
2019/10/03148.10148.3048.4507,4880.00%
2019/10/02147.5000.0047.6517,5220.01%
2019/10/01148.20148.2047.8007,6840.00%
2019/09/27546.80247.8047.8037,9940.04%
2019/09/26948.17247.7047.7078,0550.09%
2019/09/25648.61348.6348.6037,9970.04%
2019/09/243350.66250.6049.20317,9720.39%
2019/09/23150.90851.2351.60-77,820-0.09%
2019/09/2000.00149.5549.65-17,658-0.01%
2019/09/19450.211050.2049.75-67,631-0.08%
2019/09/17748.99148.2048.2067,4290.08%
2019/09/16649.89249.4849.1547,4060.05%
2019/09/121049.22248.9549.1087,3550.11%
2019/09/11249.3500.0048.9027,3470.03%
2019/09/10448.84949.5348.70-57,287-0.07%
2019/09/09149.70149.6049.5507,2980.00%
2019/09/061550.24650.4749.6097,2530.12%
2019/09/04149.451149.6549.00-106,930-0.14%
2019/09/02147.75248.1047.80-16,790-0.01%
2019/08/30347.831348.1548.10-106,767-0.15%
2019/08/2900.00547.3046.95-56,653-0.08%
2019/08/28646.62547.4246.5016,6160.02%
2019/08/27546.15146.1045.7546,5070.06%
2019/08/26845.81345.5745.2556,4830.08%
2019/08/23247.4800.0047.1026,4190.03%
2019/08/22149.30448.4048.20-36,365-0.05%
2019/08/212049.312049.2149.5006,2190.00%
2019/08/2000.00146.8546.70-15,900-0.02%
2019/08/19147.30647.1847.20-55,832-0.09%
2019/08/161047.27647.7046.1545,7680.07%
2019/08/15547.081148.7149.10-65,559-0.11%
2019/08/14447.70548.9747.70-15,492-0.02%
2019/08/131147.99247.8547.7095,4150.17%
2019/08/12648.961949.0448.90-135,341-0.24%
2019/08/08246.73647.6747.85-45,247-0.08%
2019/08/06145.2000.0045.0515,0750.02%
2019/08/0500.00147.0546.35-14,992-0.02%
2019/08/02746.69146.6046.5064,9360.12%
2019/08/01148.10148.1548.2504,8750.00%
2019/07/31248.30348.7549.00-14,831-0.02%
2019/07/30647.18547.5247.5014,7360.02%
2019/07/291449.811350.0849.5014,6170.02%
2019/07/26252.05351.5351.00-14,519-0.02%
2019/07/25351.20150.8051.5024,3530.05%
2019/07/242549.843350.3551.50-84,223-0.19%
2019/07/233449.241548.3448.05193,8580.49%
2019/07/223347.101847.5548.95153,5060.43%
2019/07/191244.831744.7644.50-53,149-0.16%
2019/07/1600.00444.2044.00-42,815-0.14%
2019/07/153043.653142.7143.65-12,741-0.04%
2019/07/12844.73244.5043.1062,7020.22%
2019/07/11342.7022041.7343.00-2172,412-9.00% 大賣/鉅額交易
2019/07/102140.65141.0540.80202,3160.86%
2019/07/091241.30941.8740.4032,4100.12%
2019/07/08142.2000.0041.3012,3240.04%
2019/07/0514641.25341.3542.401432,3106.19% 大買/鉅額交易
2019/07/046440.531740.5340.30472,1612.17%
2019/07/03238.80537.8639.30-31,933-0.16%
2019/07/02235.1300.0035.7521,8500.11%
2019/06/27133.8000.0033.8011,8870.05%
2019/06/21334.8000.0034.6532,0700.14%
2019/06/20134.5500.0034.5512,0570.05%
2019/06/1800.00234.5034.70-22,061-0.10%
2019/06/17234.80135.1034.8512,0700.05%
2019/06/14133.9500.0033.8012,0160.05%
2019/06/03232.00232.4032.0502,0320.00%
2019/05/31132.8500.0032.5512,0410.05%
2019/05/23131.6000.0031.5012,1020.05%
2019/05/22134.2500.0033.0012,1370.05%
2019/05/1700.00133.9533.95-12,285-0.04%
2019/05/16136.2000.0035.0012,3810.04%
2019/05/13235.301435.6135.00-122,659-0.45%
2019/05/10135.85136.1535.6002,7440.00%
2019/05/09436.56237.3536.1022,7590.07%
2019/05/03140.1500.0039.7513,4050.03%
2019/05/02139.80139.6039.8003,5650.00%
2019/04/30139.60139.8039.6003,5700.00%
2019/04/29639.13539.4439.3013,5620.03%
2019/04/26340.8800.0040.7533,5440.08%
2019/04/25142.05141.7542.0003,5230.00%
2019/04/24142.05142.1542.0503,5220.00%
2019/04/2300.00142.3542.50-13,508-0.03%
2019/04/22243.03743.1643.30-53,497-0.14%
2019/04/1900.00141.9541.80-13,463-0.03%
2019/04/181542.5000.0041.40153,4470.44%
2019/04/17643.77943.8743.60-33,387-0.09%
2019/04/162543.682043.0643.3053,3290.15%
2019/04/15144.002343.7144.00-223,260-0.67%
2019/04/12441.8500.0042.0043,1180.13%
2019/04/111142.011842.6741.20-73,102-0.23%
2019/04/101742.01742.0441.90103,0430.33%
2019/04/091041.902143.0142.70-113,017-0.36%
2019/04/082241.60541.5041.45172,9150.58%
2019/04/03240.95740.9140.90-52,892-0.17%
2019/04/02541.48341.4041.4522,8860.07%
2019/04/01241.10441.2840.95-22,858-0.07%
2019/03/29440.75440.5840.0002,8100.00%
2019/03/28740.94441.1540.7032,7970.11%
2019/03/27541.40440.5041.6012,7380.04%
2019/03/20539.5500.0039.1552,6310.19%
2019/03/18239.40239.8539.3502,6450.00%
2019/03/15339.45439.2439.45-12,655-0.04%
2019/03/11139.0500.0038.8512,7360.04%
2019/03/071639.18338.3838.00132,8720.45%
2019/03/06740.38340.4240.0542,8920.14%
2019/02/27539.8500.0040.0052,9700.17%
2019/02/26141.6000.0040.2012,9790.03%
2019/02/22240.80241.4040.7503,0240.00%
2019/02/21142.05342.2041.50-23,023-0.07%
2019/02/19242.30342.4341.40-12,963-0.03%
2019/02/1800.00140.5041.10-12,940-0.03%
2019/02/15742.69342.7842.0042,8970.14%
2019/02/14442.991442.6543.25-102,836-0.35%
2019/02/1300.00340.4341.10-32,698-0.11%
2019/02/12539.90139.9039.5542,6290.15%
2019/02/11140.20239.5339.80-12,624-0.04%
2019/01/3000.00237.6338.00-22,563-0.08%
2019/01/2500.00237.9538.10-22,673-0.07%
2019/01/242637.802538.1638.3012,6300.04%
2019/01/2300.001335.6737.00-132,159-0.60%
2019/01/1800.00133.5533.55-12,082-0.05%
2019/01/14131.8500.0032.0012,2290.04%
2019/01/111132.8000.0032.65112,2730.48%
2019/01/10233.9000.0033.6022,2810.09%
2019/01/0300.00133.0532.85-12,569-0.04%
2018/12/2400.00234.8334.90-22,839-0.07%
2018/12/21233.7000.0034.6522,8690.07%
2018/12/20134.301034.1033.95-92,864-0.31%
2018/12/1400.00236.8536.90-22,936-0.07%
2018/12/12236.85136.8537.1012,9750.03%
2018/12/11235.9800.0036.0022,9890.07%
2018/12/06338.70436.6036.50-13,194-0.03%
2018/12/05138.80538.8338.65-43,204-0.12%
2018/12/041540.2200.0040.00153,2210.47%
2018/12/03640.592140.1140.80-153,242-0.46%
2018/11/30637.83237.8038.0043,1770.13%
2018/11/29437.39636.8336.50-23,152-0.06%
2018/11/28736.0500.0036.3073,1500.22%
2018/11/26434.0500.0034.3043,1640.13%
2018/11/23133.85134.0033.7503,1910.00%
2018/11/22735.01633.8533.8013,2310.03%
2018/11/21234.5800.0034.7023,2550.06%
2018/11/19134.6500.0034.5013,3080.03%
2018/11/1600.00134.2534.10-13,358-0.03%
2018/11/15133.5000.0033.7013,4160.03%
2018/11/0900.00135.3535.45-13,940-0.03%
2018/11/08135.70636.9335.10-53,953-0.13%
2018/11/061337.80136.3034.85123,9830.30%
2018/11/05137.3000.0037.3513,9800.03%
2018/11/0100.00134.6034.80-13,981-0.03%
2018/10/31232.90233.0533.0004,0140.00%
2018/10/26232.65231.7032.3504,1630.00%
2018/10/25232.95632.0032.30-44,145-0.10%
2018/10/23135.00934.9034.90-84,101-0.20%
2018/10/2200.00136.1536.05-14,080-0.02%
2018/10/1900.00333.9034.25-34,066-0.07%
2018/10/1800.00235.3035.40-24,033-0.05%
2018/10/1700.00235.5035.50-24,051-0.05%
2018/10/16235.9000.0035.5024,1090.05%
2018/10/1500.00232.4034.50-24,119-0.05%
2018/10/12632.18231.4332.3544,0890.10%
2018/10/1100.00231.3531.35-24,057-0.05%
2018/10/09235.18435.5834.80-24,030-0.05%
2018/10/08339.72140.5037.8524,0210.05%
2018/10/05640.63941.3839.80-34,160-0.07%
2018/10/02346.28145.5045.6024,1320.05%
2018/09/2800.00144.5044.50-14,241-0.02%
2018/09/25343.50444.5046.30-14,307-0.02%
2018/09/21843.69944.1544.50-14,321-0.02%
2018/09/201443.64943.7843.3054,3360.12%
2018/09/19245.0800.0045.0024,3400.05%
2018/09/18345.2500.0044.8534,3660.07%
2018/09/14145.4000.0047.9014,4380.02%
2018/09/1300.00545.0545.05-54,433-0.11%
2018/09/12344.30443.6643.20-14,445-0.02%
2018/09/11146.85547.0046.90-44,497-0.09%
2018/09/07649.0000.0049.2564,8780.12%
2018/09/0500.00151.5051.40-14,910-0.02%
2018/09/04751.94451.7051.9034,9270.06%
2018/09/0300.00150.2049.80-14,920-0.02%
2018/08/29250.85350.8050.80-15,096-0.02%
2018/08/28450.70750.3150.70-35,122-0.06%
2018/08/2700.00148.3048.45-15,167-0.02%
2018/08/2400.00146.8547.05-15,223-0.02%
2018/08/21546.15846.0846.50-35,605-0.05%
2018/08/20946.16345.1344.6065,6880.11%
2018/08/17951.02749.6749.2025,5770.04%
2018/08/16154.50254.5554.60-15,737-0.02%
2018/08/15555.70155.4055.3045,8240.07%
2018/08/13255.2000.0055.9026,5240.03%
2018/08/09762.04761.8161.0006,4840.00%
2018/08/07459.73260.1060.6026,6230.03%
2018/08/06354.87455.8359.20-16,601-0.02%
2018/07/31159.30358.1059.30-26,607-0.03%
2018/07/27159.60159.0059.6006,7010.00%
2018/07/25159.30159.5058.9006,8210.00%
2018/07/231158.581259.6258.20-16,874-0.01%
2018/07/192264.282063.8063.0026,8580.03%
2018/07/18163.9000.0062.8016,9150.01%
2018/07/1700.00363.6762.80-36,945-0.04%
2018/07/16363.47163.2063.0026,9350.03%
2018/07/131963.382463.7963.80-56,892-0.07%
2018/07/1200.00159.4059.80-16,751-0.01%
2018/07/10656.35456.1557.5026,7940.03%
2018/07/0900.00254.9055.20-26,819-0.03%
2018/07/061554.781254.7654.3036,8630.04%
2018/07/05158.00159.7057.6006,8710.00%
2018/07/04259.50158.9058.6016,8960.01%
2018/07/02660.7200.0061.0066,9620.09%
2018/06/29260.1000.0060.8026,9710.03%
2018/06/28358.00557.9458.00-26,950-0.03%
2018/06/2700.00158.9058.80-16,970-0.01%
2018/06/26259.652060.4360.00-186,948-0.26%
2018/06/25261.5000.0060.9026,9640.03%
2018/06/21264.75265.0565.3007,2760.00%
2018/06/20262.201661.2764.10-147,278-0.19%
2018/06/193164.981664.4864.30157,1690.21%
2018/06/151371.821372.2071.4006,9330.00%
2018/06/14370.50170.1070.4026,8840.03%
2018/06/13569.98169.6069.2046,9280.06%
2018/06/12871.2600.0070.5087,0860.11%
2018/06/11770.56270.7070.1057,2710.07%
2018/06/08171.5000.0071.5017,3450.01%
2018/06/07174.00573.9272.90-47,612-0.05%
2018/06/06772.87173.9073.0067,7740.08%
2018/06/05172.70174.0072.1007,8300.00%
2018/06/04872.90272.6072.7067,8070.08%
2018/06/011870.653271.4070.10-147,751-0.18%
2018/05/312271.461474.3170.9087,7040.10%
2018/05/301073.03273.2073.0087,5710.11%
2018/05/291076.59876.0174.9027,4970.03%
2018/05/28976.012375.3575.10-147,378-0.19%
2018/05/251874.261374.5873.2057,2710.07%
2018/05/243674.432874.1173.8087,2050.11%
2018/05/232071.451971.8170.7017,0780.01%
2018/05/221972.075273.3272.20-337,194-0.46%
2018/05/21469.401066.9969.40-66,877-0.09%
2018/05/18263.651065.0563.10-86,979-0.11%
2018/05/171366.79167.0065.30126,9510.17%
2018/05/15465.75366.7067.0017,3580.01%
2018/05/1400.00462.8863.40-47,452-0.05%
2018/05/101263.531663.7864.50-47,516-0.05%
2018/05/09262.10362.9761.90-17,592-0.01%
2018/05/07162.7000.0062.9017,8230.01%
2018/05/04461.83362.0061.5017,8860.01%
2018/05/0200.00158.0060.40-18,047-0.01%
2018/04/3000.000.657.6057.90-0.68,141-0.01%
2018/04/2700.00255.0554.90-28,263-0.02%
2018/04/26355.30153.8053.7028,5580.02%
2018/04/25255.25356.6357.10-18,678-0.01%
2018/04/24456.182056.5556.00-168,806-0.18%
2018/04/23461.132060.3659.20-169,012-0.18%
2018/04/20160.80360.7362.10-29,165-0.02%
2018/04/181260.681061.0061.2029,6430.02%
2018/04/17161.00160.7060.7009,8950.00%
2018/04/16163.60164.1063.30010,0930.00%
2018/04/13463.05263.8063.50210,5900.02%
2018/04/12560.32561.0862.40010,7740.00%
2018/04/11461.03461.6861.10010,9480.00%
2018/04/10164.20364.0063.00-211,167-0.02%
2018/04/09364.1300.0062.70311,3660.03%
2018/04/031364.63163.9064.101211,5410.10%
2018/04/0200.00367.0066.30-311,640-0.03%
2018/03/31966.38166.6066.20811,8380.07%
2018/03/28767.54568.7066.20212,2850.02%
2018/03/278170.623169.8968.405012,5240.40%
2018/03/262169.8429.569.3370.60-8.512,551-0.07%
2018/03/23862.781464.7165.70-612,542-0.05%
2018/03/22966.74966.8766.10012,7250.00%
2018/03/21168.30767.9467.80-612,931-0.05%
2018/03/203967.123767.4467.20213,2390.02%
2018/03/191469.51870.2669.00613,7170.04%
2018/03/161170.892270.0570.30-1113,950-0.08%
2018/03/153571.478370.6671.20-4814,241-0.34%
2018/03/141367.751267.8068.90114,5390.01%
2018/03/135467.915968.0768.00-514,988-0.03%
2018/03/124163.153262.9265.60915,1850.06%
2018/03/091360.472159.6659.70-815,259-0.05%
2018/03/08159.10358.7358.40-215,516-0.01%
2018/03/071958.993158.8458.00-1215,768-0.08%
2018/03/06257.50257.8558.00016,3380.00%
2018/03/051658.581559.0756.80116,6390.01%
2018/03/02557.90657.8258.20-117,129-0.01%
2018/03/01356.67656.7557.50-317,425-0.02%
2018/02/27258.251257.9257.20-1017,791-0.06%
2018/02/261157.132057.9156.90-917,987-0.05%
2018/02/233858.552559.4758.701318,2800.07%
2018/02/222956.848.556.2356.8020.518,6950.11%
2018/02/21154.10154.2053.40018,9420.00%
2018/02/121653.944053.0951.60-2419,135-0.13%
2018/02/081764.38164.5063.601619,5810.08%
2018/02/0738.667.566365.4464.50-24.419,761-0.12%
2018/02/064371.3514569.2267.60-10219,925-0.51% 大賣/鉅額交易
2018/02/053174.287174.7775.10-4019,735-0.20%
2018/02/024277.744777.5878.00-519,966-0.03%
2018/02/017578.293478.6777.504120,5680.20%
2018/01/3100.001376.7577.50-1321,135-0.06%
2018/01/304176.374077.2775.60121,1370.00%
2018/01/295876.703276.9176.002621,2180.12%
2018/01/26375.102275.0275.00-1921,171-0.09%
2018/01/255977.387176.9175.00-1221,192-0.06%
2018/01/245575.466574.3877.30-1021,410-0.05%
2018/01/231676.232076.6775.50-421,282-0.02%
2018/01/225077.1610976.4476.00-5921,229-0.28% 大賣/
2018/01/192580.112480.4879.60121,0230.00%
2018/01/183380.201780.3878.701620,8940.08%
2018/01/1711780.395179.9378.706620,7960.32% 大買/
2018/01/162978.7610478.7278.30-7520,598-0.36% 大賣/
2018/01/1512478.6942.478.5380.1081.620,5330.40% 大買/
2018/01/12673.321973.1973.50-1320,312-0.06%
2018/01/113674.832572.9872.701120,5260.05%
2018/01/1010972.743271.8171.007720,3820.38% 大買/
2018/01/093276.0622977.7373.60-19720,314-0.97% 大賣/鉅額交易
2018/01/082482.3000.0080.802419,9970.12%
2018/01/051285.43784.4984.30520,2340.02%
2018/01/042183.542882.4483.70-720,093-0.03%
2018/01/032681.101881.5780.70819,8290.04%
2018/01/027580.4919879.6679.90-12319,745-0.62% 大賣/鉅額交易
精材 相關文章