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

同致

(3552)
可現股當沖
  • 股價
    120.5
  • 漲跌
    ▼0.5
  • 漲幅
    -0.41%
  • 成交量
    269
  • 產業
    上櫃 其他電子類股
  • 641人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
同致 (3552)籌碼相關-元大-淡水 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-淡水 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/261118.501119.00119.0002060.00%
2024/03/251123.0000.00122.5012050.49%
2024/03/2100.002122.25121.50-2213-0.94%
2024/03/2000.001121.00120.50-1216-0.46%
2024/03/142121.0000.00119.5022190.91%
2024/02/2700.0010131.00132.00-10316-3.16%
2024/02/230133.0000.00131.5003260.00%
2024/01/111137.5000.00136.0013780.26%
2024/01/041139.0000.00138.5014210.24%
2024/01/022145.0000.00144.0024390.45%
2023/12/2800.001145.00145.00-1438-0.23%
2023/12/271144.5000.00145.0014370.23%
2023/12/2510144.0000.00144.50104412.27%
2023/12/2200.001144.50144.50-1442-0.23%
2023/12/151148.0000.00147.5014380.23%
2023/12/141146.0000.00145.5014340.23%
2023/12/131146.0000.00146.0014310.23%
2023/12/081147.001153.00147.0004410.00%
2023/12/0600.001149.50147.50-1467-0.21%
2023/12/051148.0000.00148.0014840.21%
2023/12/012.1151.746152.42151.50-3.9472-0.83%
2023/11/301149.001149.00150.0004280.00%
2023/11/2000.001141.00142.50-1371-0.27%
2023/11/171140.001139.00140.0003650.00%
2023/11/141138.501140.00137.0003580.00%
2023/11/131138.000139.00138.5013560.28%
2023/11/071140.0000.00140.5013600.28%
2023/11/0600.001140.50141.00-1365-0.27%
2023/11/032136.261135.50139.0013650.27%
2023/11/0100.000.1134.00132.50-0.1359-0.03%
2023/10/240138.502138.00138.00-2363-0.55%
2023/10/181140.0000.00139.0013780.26%
2023/10/1300.001144.00143.50-1391-0.26%
2023/10/121142.002143.75142.50-1380-0.26%
2023/10/051133.5000.00133.5013550.28%
2023/10/0200.001136.00135.50-1367-0.27%
2023/09/2600.009132.00131.00-9372-2.42%
2023/09/211132.5000.00132.5013790.26%
2023/09/201134.5000.00135.0013780.26%
2023/09/1800.002138.50137.50-2384-0.52%
2023/09/1500.002137.50137.50-2401-0.50%
2023/09/141137.0000.00137.5014040.25%
2023/09/132139.0000.00138.0024010.50%
2023/09/127140.711144.00140.0064011.49%
2023/08/1800.001128.00126.00-1498-0.20%
2023/08/1700.000127.50127.500512-0.01%
2023/08/1500.001123.00124.00-1514-0.19%
2023/08/1400.002123.50120.00-2517-0.39%
2023/08/102128.0000.00127.0025220.38%
2023/08/071137.0000.00134.5015180.19%
2023/08/021138.5000.00135.5015240.19%
2023/07/311138.0000.00138.0015200.19%
2023/07/2500.001135.50137.00-1534-0.19%
2023/07/241133.501132.50133.0005330.00%
2023/07/191142.0000.00140.0015300.19%
2023/07/1700.001147.00146.00-1545-0.18%
2023/07/1400.001148.00148.00-1573-0.17%
2023/07/123150.171149.00149.5025780.35%
2023/07/062150.0000.00148.0025980.33%
2023/07/0300.001147.00147.50-1616-0.16%
2023/06/302146.001147.00145.5016210.16%
2023/06/1400.001158.50154.00-1905-0.11%
2023/06/121154.001156.00154.5009460.00%
2023/06/0600.001151.50151.50-11,030-0.10%
2023/06/0100.001153.50153.50-11,288-0.08%
2023/05/3000.002154.00151.50-21,270-0.16%
2023/05/2900.001148.50148.50-11,246-0.08%
2023/05/252149.5000.00149.0021,2520.16%
2023/05/2400.001149.00149.00-11,267-0.08%
2023/05/231150.001150.50148.5001,2760.00%
2023/05/1800.001148.00146.50-11,367-0.07%
2023/05/171146.002146.50148.00-11,383-0.07%
2023/05/151142.0000.00142.0011,3930.07%
2023/05/0400.005142.50143.00-51,556-0.32%
2023/04/270141.0000.00141.0001,6090.00%
2023/04/2500.002140.00140.50-21,615-0.12%
2023/04/216144.001148.50142.5051,6250.31%
2023/04/1900.003151.50155.00-31,636-0.18%
2023/04/180.1154.5000.00154.000.11,6300.01%
2023/04/1700.001154.50153.50-11,649-0.06%
2023/04/115154.0000.00153.5051,6380.31%
2023/04/061151.000.1151.50153.0011,6480.06%
2023/03/311152.003153.00152.00-21,648-0.12%
2023/03/301152.001151.50151.0001,6470.00%
2023/03/292154.001154.00154.5011,6290.06%
2023/03/284153.501152.50153.5031,6390.18%
2023/03/274.1155.031158.00157.003.11,6010.19%
2023/03/2400.003167.33165.50-31,512-0.20%
2023/03/2300.000.1162.00162.00-0.11,470-0.01%
2023/03/221164.500165.00162.0011,4870.07%
2023/03/211162.501162.00162.0001,5120.00%
2023/03/161160.0000.00155.5011,5760.06%
2023/03/152162.752.5163.74161.50-0.51,572-0.03%
2023/03/140.1158.0000.00157.000.11,5490.00%
2023/03/130.2159.1700.00160.000.21,5490.01%
2023/03/102.1164.001165.00164.001.11,6050.07%
2023/03/091.2164.9100.00166.001.21,6080.07%
2023/03/086.1166.336.1165.44166.0001,5860.00%
2023/03/074160.385162.10163.50-11,498-0.07%
2023/03/061153.0000.00152.5011,3650.07%
2023/03/031152.501152.00151.5001,3790.00%
2023/03/011151.5000.00151.0011,4160.07%
2023/02/2300.001153.00154.00-11,449-0.07%
2023/02/221154.500.1153.50152.000.91,4950.06%
2023/02/2100.001157.50158.00-11,546-0.06%
2023/02/204160.751161.50159.0031,5810.19%
2023/02/172.2156.913157.33157.50-0.81,639-0.05%
2023/02/161156.0000.00156.0011,6820.06%
2023/02/141153.5000.00152.5011,7060.06%
2023/02/1300.001156.00154.50-11,714-0.06%
2023/02/0900.001157.50156.50-11,723-0.06%
2023/02/071150.0000.00151.5011,6930.06%
2023/02/0300.000.1153.00152.50-0.11,747-0.01%
2023/01/3100.002148.25148.00-21,752-0.11%
2023/01/302142.251144.00143.5011,7660.06%
2023/01/162139.502138.50139.5001,7980.00%
2023/01/1300.001141.00138.00-11,842-0.05%
2023/01/1000.001143.00143.00-11,950-0.05%
2023/01/062143.251142.50144.5012,0480.05%
2023/01/0500.005142.00142.50-52,111-0.24%
2023/01/0400.002137.50138.00-22,161-0.09%
2022/12/291135.501136.50135.5002,4700.00%
2022/12/282136.5000.00135.5022,6470.08%
2022/12/271138.002140.00141.00-12,706-0.04%
2022/12/261138.0000.00137.0012,7590.04%
2022/12/225139.0000.00140.0052,9130.17%
2022/12/211140.0000.00138.5012,9620.03%
2022/12/200140.5000.00140.5002,9960.00%
2022/12/191151.502149.75149.00-13,031-0.03%
2022/12/162153.502152.75153.0003,0770.00%
2022/12/153158.503156.67156.5003,1330.00%
2022/12/144156.753158.50158.0013,1850.03%
2022/12/130.2155.3300.00154.000.23,2930.00%
2022/12/122.2154.6413153.35157.00-10.83,293-0.33%
2022/12/094.1150.553152.83150.001.13,3400.03%
2022/12/081150.000.2151.00151.000.83,4180.02%
2022/12/073.2152.2026150.25150.00-22.83,515-0.65%
2022/12/062.3156.4100.00154.502.33,6020.06%
2022/12/050.1160.502159.75159.50-1.93,688-0.05%
2022/12/0219159.8923161.96159.50-43,877-0.10%
2022/12/011.2156.081156.00155.500.23,9190.01%
2022/11/301153.0000.00154.0013,9540.03%
2022/11/281155.001154.00155.0004,0720.00%
2022/11/252150.500154.00150.0024,1310.05%
2022/11/244153.254153.38153.0004,2300.00%
2022/11/221150.5000.00150.5014,4100.02%
2022/11/211152.501153.50152.0004,5070.00%
2022/11/182155.253152.33151.00-14,598-0.02%
2022/11/172153.752155.75153.5004,8480.00%
2022/11/162148.002148.77151.5004,9300.00%
2022/11/159150.673151.67150.0064,9060.12%
2022/11/144148.634148.13151.5004,8630.00%
2022/11/091142.502144.06142.00-14,781-0.02%
2022/11/081145.0000.00141.5014,8100.02%
2022/11/071143.501144.00144.0004,7900.00%
2022/11/041143.501143.50144.0004,7850.00%
2022/11/031142.005140.40142.00-44,776-0.08%
2022/11/025140.404139.75139.5014,7710.02%
2022/11/0100.004137.25140.00-44,754-0.08%
2022/10/3100.002133.75134.00-24,739-0.04%
2022/10/281130.9700.00128.5014,7390.02%
2022/10/272132.003131.67134.00-14,726-0.02%
2022/10/2600.001128.00128.50-14,712-0.02%
2022/10/251131.501134.00129.5004,6870.00%
2022/10/244134.634135.50133.0004,6790.00%
2022/10/211135.0300.00132.0014,6660.02%
2022/10/2021134.4011133.14135.00104,6380.22%
2022/10/1900.002143.25139.00-24,616-0.04%
2022/10/185141.503141.67140.0024,6070.04%
2022/10/173140.173142.00142.5004,6500.00%
2022/10/147148.435149.20146.5024,6090.04%
2022/10/1318.1148.0515148.50144.003.14,5660.07%
2022/10/121150.504151.88156.00-34,489-0.07%
2022/10/112153.001156.50150.0014,4370.02%
2022/10/077162.077162.36159.5004,3810.00%
2022/10/0613161.5416161.72161.50-34,321-0.07%
2022/10/0513171.1910168.75166.0034,2110.07%
2022/10/0400.001174.00175.50-14,065-0.02%
2022/10/032175.502172.50172.0004,0370.00%
2022/09/301163.5000.00178.0014,0490.02%
2022/09/292174.253171.83173.00-14,032-0.02%
2022/09/283169.503169.00167.0004,0300.00%
2022/09/262169.503169.17165.50-13,980-0.03%
2022/09/2324174.961173.00173.00233,9750.58%
2022/09/225178.1025179.66182.00-203,952-0.51%
2022/09/213178.676177.58180.00-33,904-0.08%
2022/09/2019176.8910175.15176.0093,8790.23%
2022/09/198183.004183.75183.0043,7710.11%
2022/09/1621185.148188.94185.00133,7580.35%
2022/09/1510189.994.1191.47186.0063,6830.16%
2022/09/148190.943195.17195.5053,6230.14%
2022/09/138194.8116195.47194.50-83,538-0.23%
2022/09/1219189.6323.2190.61193.00-4.23,503-0.12%
2022/09/084189.255186.70191.50-13,445-0.03%
2022/09/078181.1912181.42186.00-43,295-0.12%
2022/09/062180.754.1182.22181.00-2.13,199-0.07%
2022/09/0511183.364181.38179.0073,2000.22%
2022/09/029185.617184.50185.0023,1780.06%
2022/09/015184.004183.25186.0013,1210.03%
2022/08/3114183.716183.17182.5083,0920.26%
2022/08/302177.253181.00183.50-13,035-0.03%
2022/08/294.1172.446174.58175.00-1.92,950-0.07%
2022/08/269177.4410176.85173.00-12,935-0.03%
2022/08/254175.752176.75178.0022,9090.07%
2022/08/2421174.6716173.56173.0052,9390.17%
2022/08/231165.508165.94172.00-72,795-0.25%
2022/08/222159.0000.00156.5022,8550.07%
2022/08/193162.831164.00162.0023,2010.06%
2022/08/181155.501160.50159.0003,3410.00%
2022/08/160157.751161.50157.00-13,632-0.03%
2022/08/1500.003158.33161.50-33,782-0.08%
2022/08/1200.001152.50152.00-13,954-0.03%
2022/08/115151.301151.00150.0043,9640.10%
2022/08/102150.753149.67150.00-13,966-0.03%
2022/08/091148.503149.83150.00-23,975-0.05%
2022/08/083144.504146.13147.50-13,982-0.03%
2022/08/0513145.0000.00148.50134,0160.32%
2022/08/041142.509138.50141.00-84,011-0.20%
2022/07/281148.5000.00147.5014,0870.02%
2022/07/271149.002145.25149.00-14,109-0.02%
2022/07/2613145.0013146.31144.0004,1400.00%
2022/07/252150.002151.75150.0004,1350.00%
2022/07/223163.173160.33154.0004,1440.00%
2022/07/211153.002154.00156.50-14,101-0.02%
2022/07/201152.5000.00153.5014,1180.02%
2022/07/191154.001152.00152.0004,1340.00%
2022/07/141145.002147.00150.50-14,354-0.02%
2022/07/132149.7500.00145.5024,4280.05%
2022/07/081139.501144.00146.5004,9180.00%
2022/07/071130.506138.58139.50-55,160-0.10%
2022/07/068134.561140.00132.5075,1900.13%
2022/07/053144.5000.00147.0035,2090.06%
2022/07/041144.501145.00145.0005,3130.00%
2022/07/0118151.0023152.89144.00-55,658-0.09%
2022/06/304155.752155.25153.0025,7620.03%
2022/06/2915162.2314163.43164.0015,7640.02%
2022/06/2800.003168.83168.50-35,826-0.05%
2022/06/271163.001164.50166.5006,0220.00%
2022/06/243160.672159.25160.0016,0280.02%
2022/06/231154.503155.33158.50-26,001-0.03%
2022/06/221152.502152.00152.00-15,968-0.02%
2022/06/212151.753155.00157.00-15,944-0.02%
2022/06/2016155.6615157.10151.0015,9260.02%
2022/06/171163.508163.81165.00-75,855-0.12%
2022/06/163172.501162.50162.5025,8170.03%
2022/06/1500.001169.50169.50-15,767-0.02%
2022/06/1412164.1711166.68170.5015,7480.02%
2022/06/133170.331169.00172.5025,6860.04%
2022/06/101173.502174.00175.00-15,661-0.02%
2022/06/093171.0013172.15178.00-105,625-0.18%
2022/06/081172.003175.17171.00-25,571-0.04%
2022/06/0728172.2329173.40170.00-15,513-0.02%
2022/06/0628173.1626171.88172.0025,4760.04%
2022/06/0227178.3129179.62178.00-25,408-0.04%
2022/06/0130181.0529183.34179.0015,3250.02%
2022/05/3139.1180.9538182.76180.501.15,1900.02%
2022/05/3012.1188.5312185.04188.500.15,0400.00%
2022/05/2722183.9523183.61182.50-14,833-0.02%
2022/05/2619177.1620173.63177.50-14,473-0.02%
2022/05/257175.439174.61173.00-24,289-0.05%
2022/05/2418167.7520171.93166.00-24,082-0.05%
2022/05/236173.083172.83173.5033,9910.08%
2022/05/208170.137171.14171.5013,8030.03%
2022/05/1900.005155.00157.00-53,584-0.14%
2022/05/181156.5000.00154.5013,5760.03%
2022/05/161151.001152.00151.0003,6970.00%
2022/05/132151.502152.00151.5003,7150.00%
2022/05/091150.001148.00147.5003,6080.00%
2022/05/0500.001161.00163.00-13,569-0.03%
2022/05/043159.5000.00159.0033,5330.08%
2022/05/031153.5000.00158.5013,5030.03%
2022/04/2900.000155.00153.0003,4630.00%
2022/04/283155.003154.03151.0003,4560.00%
2022/04/271147.905145.40151.50-43,439-0.11%
2022/04/2218165.3630167.00167.00-123,336-0.36%
2022/04/2116174.2200.00171.50163,2870.49%
2022/04/191.1169.092168.25166.00-0.93,098-0.03%
2022/04/183168.504166.63164.00-13,010-0.03%
2022/04/152168.003169.67176.50-12,886-0.03%
2022/04/1425176.6623.1175.03175.501.92,7300.07%
2022/04/1328164.8227166.09168.0012,4100.04%
2022/04/121148.612153.75162.00-12,101-0.05%
2022/04/1117154.5216148.25147.5011,9710.05%
2022/04/0821157.5522165.13156.50-11,906-0.05%
2022/04/0737.1165.1331.1167.59162.5061,7720.34%
2022/04/065.2159.334162.75165.501.21,4050.09%
2022/04/011148.003150.00150.50-21,255-0.16%
2022/03/310151.5000.00151.0001,2180.00%
2022/03/304148.885146.10152.00-11,151-0.09%
2022/03/291138.502139.00140.00-1954-0.10%
2022/03/280.1128.0000.00127.500.19240.01%
2022/03/251132.502134.50131.00-1927-0.11%
2022/03/222130.251127.50130.0019220.11%
2022/03/211126.501127.50127.0009200.00%
2022/03/151126.0000.00124.5019160.11%
2022/03/110131.5000.00131.5009110.00%
2022/03/091131.001132.00130.5009130.00%
2022/03/071137.0000.00133.5019250.11%
2022/03/042142.501142.00142.5019200.11%
2022/03/021144.501146.00146.0009390.00%
2022/03/011146.001147.00146.0009660.00%
2022/02/211150.501151.00150.5009890.00%
2022/02/172153.7500.00150.5021,0120.20%
2022/02/164157.622156.50156.5029910.20%
2022/02/151.1158.052155.00158.50-0.9879-0.10%
2022/02/0700.002146.50147.00-2933-0.21%
2022/01/252141.5000.00138.5021,0660.19%
2022/01/2100.001151.50147.50-11,137-0.09%
2022/01/191148.5000.00145.5011,2810.08%
2022/01/171152.001154.50154.5001,3470.00%
2022/01/130158.004159.50161.50-41,349-0.30%
2022/01/111169.001167.00164.0001,4390.00%
2021/12/221171.001170.00169.5001,5870.00%
2021/12/071179.0000.00179.5011,7490.06%
2021/12/0100.003178.00178.00-32,002-0.15%
2021/11/252191.750.1195.00191.001.92,1340.09%
2021/11/221189.001193.00193.5002,1570.00%
2021/11/191188.0000.00187.5012,1950.05%
2021/11/180.1192.0000.00192.000.12,2120.00%
2021/11/121203.001198.50198.0002,4880.00%
2021/11/111200.5000.00201.0012,5210.04%
2021/11/102202.501203.00205.0012,5570.04%
2021/11/0900.001203.00200.50-12,553-0.04%
2021/11/081202.001202.50199.0002,5880.00%
2021/11/053201.501203.50206.0022,6230.08%
2021/11/031212.505211.30210.00-42,639-0.15%
2021/11/0219214.3714212.29203.5052,6540.19%
2021/11/0110206.0012211.91208.00-22,634-0.08%
2021/10/2910205.5016200.50200.50-62,604-0.23%
2021/10/283200.6913201.73200.00-102,593-0.38%
2021/10/2725207.225205.41204.50202,5690.78%
2021/10/261194.501202.00202.0002,4590.00%
2021/10/257184.436184.00184.0012,4320.04%
2021/10/222181.752183.25181.5002,4550.00%
2021/10/1900.003179.17180.00-32,523-0.12%
2021/10/182172.753174.33171.00-12,503-0.04%
2021/10/151168.501170.00170.0002,5290.00%
2021/10/140163.0000.00165.5002,5800.00%
2021/10/1300.002170.00159.50-22,663-0.08%
2021/10/1200.002163.50165.00-22,685-0.07%
2021/10/081165.0000.00167.0012,7110.04%
2021/10/041162.501164.00157.0002,9240.00%
2021/10/0100.001159.50159.00-12,983-0.03%
2021/09/301173.501172.00173.5003,1010.00%
2021/09/2900.001169.00168.50-13,159-0.03%
2021/09/2800.001176.50177.00-13,228-0.03%
2021/09/272182.751184.91180.0013,3330.03%
2021/09/244182.001182.00180.5033,4120.09%
2021/09/231181.501183.00178.0003,4950.00%
2021/09/171177.501178.00182.0003,6800.00%
2021/09/161183.501184.50180.5003,8110.00%
2021/09/151182.001182.00184.5004,1670.00%
2021/09/1412187.1712187.00186.0004,4390.00%
2021/09/0900.005192.00190.00-55,096-0.10%
2021/09/085186.5000.00186.5055,1260.10%
2021/09/073194.674198.63189.00-15,119-0.02%
2021/09/069208.565203.70203.0045,0940.08%
2021/09/032211.002214.00220.0005,0480.00%
2021/09/021204.0000.00200.0015,0530.02%
2021/09/0100.0011204.50205.50-115,071-0.22%
2021/08/2311203.8200.00207.50115,3680.20%
2021/08/1900.001203.00199.50-15,558-0.02%
2021/08/181192.0000.00205.5015,5630.02%
2021/08/170.1190.004.1188.54187.00-45,674-0.07%
2021/08/160188.001.1196.64188.50-1.15,770-0.02%
2021/08/131.1199.9100.00199.001.15,8080.02%
2021/08/1100.000199.00194.5005,9300.00%
2021/08/100214.5000.00209.5005,9460.00%
2021/08/092214.521210.00209.0016,0090.02%
2021/08/062223.001221.00221.0016,1100.02%
2021/08/051214.5000.00214.0016,1710.02%
2021/07/301248.0000.00239.0016,4990.02%
2021/07/291235.000.1247.00247.000.96,6540.01%
2021/07/2800.001232.00231.00-16,735-0.01%
2021/07/272243.501245.50240.0016,8090.01%
2021/07/261241.503.1240.89239.50-2.16,883-0.03%
2021/07/222244.002.2245.23244.50-0.26,9680.00%
2021/07/212239.231240.00232.0017,0010.01%
2021/07/201.2239.1700.00231.001.26,9850.02%
2021/07/191239.911246.00245.0007,0160.00%
2021/07/161.1261.713258.83252.00-27,029-0.03%
2021/07/131.1263.1000.00260.501.17,0900.02%
2021/07/123259.4900.00272.0037,1000.04%
2021/07/090.2266.391273.00259.50-0.87,013-0.01%
2021/07/081273.002277.00270.00-16,997-0.01%
2021/07/073.1273.957275.85272.50-3.96,933-0.06%
2021/07/0600.003265.17267.00-36,791-0.04%
2021/07/054269.004266.25264.5006,7290.00%
2021/07/021261.002265.00262.00-16,654-0.02%
2021/07/012260.251264.50254.0016,5410.02%
2021/06/302260.253257.67256.00-16,456-0.02%
2021/06/293248.171252.50247.0026,3630.03%
2021/06/287261.0711264.59264.50-46,250-0.06%
2021/06/252264.9984261.21257.50-826,449-1.27%
2021/06/2421274.9143277.89263.00-226,425-0.34%
2021/06/2313258.1627258.48268.00-146,109-0.23%
2021/06/228250.1917253.62244.00-95,901-0.15%
2021/06/2111231.0924234.02244.00-135,672-0.23%
2021/06/1890217.585.1218.77222.5084.95,4251.57%
2021/06/1742211.712211.00211.00405,3210.75%
2021/06/162206.2500.00205.0025,3930.04%
2021/06/151209.5300.00213.0015,3580.02%
2021/06/1112213.421.2211.58206.5010.85,3110.20%
2021/06/101.1209.714.2208.36208.50-3.15,228-0.06%
2021/06/091.1198.0900.00198.501.15,1200.02%
2021/06/070.2201.9900.00199.500.25,0650.00%
2021/06/043200.330201.00199.0035,0220.06%
2021/06/033.1204.951205.00205.502.14,9850.04%
2021/06/022209.7532211.89205.00-304,955-0.61%
2021/06/0100.002218.25216.50-24,865-0.04%
2021/05/312217.755217.20214.50-34,885-0.06%
2021/05/2823214.546215.17212.00174,9330.34%
2021/05/2700.003203.50203.50-34,886-0.06%
2021/05/264198.132197.75198.0024,9510.04%
2021/05/2516202.7217205.50196.00-15,113-0.02%
2021/05/2400.002192.25194.00-24,908-0.04%
2021/05/213179.173175.00179.5004,7730.00%
2021/05/201179.221171.00171.0004,7090.00%
2021/05/184161.532169.75171.0024,5470.04%
2021/05/178158.501155.00155.5074,5000.16%
2021/05/142175.752175.00171.0004,4130.00%
2021/05/131163.004173.00174.00-34,291-0.07%
2021/05/124170.85131165.02165.00-1274,180-3.04% 大賣/鉅額交易
2021/05/115184.396182.75183.00-14,110-0.02%
2021/05/10126192.253183.00185.001234,2972.86% 大買/鉅額交易
2021/05/0711181.4500.00187.00114,6180.24%
2021/05/0600.003167.00170.00-35,115-0.06%
2021/05/052164.251166.50162.5015,3040.02%
2021/05/041175.005175.10176.50-45,525-0.07%
2021/05/037190.072184.50184.5055,4600.09%
2021/04/291212.502209.00205.00-15,416-0.02%
2021/04/284.2211.720.1211.00205.504.15,4200.08%
2021/04/272217.503220.17226.50-15,339-0.02%
2021/04/260210.0000.00206.0005,2790.00%
2021/04/232210.504.1204.02205.50-2.15,288-0.04%
2021/04/223.1222.6710.1216.92210.50-75,266-0.13%
2021/04/212235.252.3234.22233.00-0.35,1990.00%
2021/04/201240.0000.00242.0015,2120.02%
2021/04/1900.008260.06247.00-85,271-0.15%
2021/04/166.1251.206257.08256.000.15,6500.00%
2021/04/1500.001226.00238.50-15,701-0.02%
2021/04/140231.0000.00226.0005,9050.00%
2021/04/130252.2500.00251.0006,3260.00%
2021/04/120279.0000.00278.5006,5520.00%
2021/04/091309.0000.00309.0016,8950.01%
2021/04/0100.000.4302.00308.00-0.47,576-0.01%
2021/03/3037313.9536321.75310.5017,8670.01%
2021/03/294298.386299.94312.50-27,683-0.03%
2021/03/2600.001281.00284.50-17,723-0.01%
2021/03/252272.2500.00272.5027,7430.03%
2021/03/240.2282.5000.00286.000.27,7630.00%
2021/03/232286.0000.00281.0027,9230.03%
2021/03/221.1277.4600.00277.001.17,9540.01%
2021/03/191.1312.500313.00299.001.18,0830.01%
2021/03/162304.5000.00302.0028,7080.02%
2021/03/1000.002276.00276.00-29,791-0.02%
2021/03/0900.002265.00268.50-29,983-0.02%
2021/03/080260.502254.50256.00-210,060-0.02%
2021/03/041307.4600.00304.50110,3190.01%
2021/03/036.2306.063306.83304.503.210,3410.03%
2021/03/028334.255328.90314.00310,6260.03%
2021/02/2613328.351.2336.50330.0011.810,8200.11%
2021/02/2519.1352.874348.38338.0015.110,8120.14%
2021/02/245359.500.3338.50337.504.710,7540.04%
2021/02/2300.007359.29375.00-710,892-0.06%
2021/02/2200.005371.40375.00-511,135-0.04%
2021/02/1800.001337.00348.00-111,767-0.01%
2021/02/1700.001331.00331.00-111,947-0.01%
2021/02/040298.5000.00300.00012,5060.00%
2021/02/0200.002292.50304.00-213,107-0.02%
2021/02/0125300.5425301.48300.50013,5260.00%
2021/01/2943308.6442301.77296.00113,6750.01%
2021/01/2874.1334.6263325.14312.0011.113,5260.08%
2021/01/2719.1331.4011.2337.43342.007.913,3050.06%
2021/01/267300.7912305.52311.00-513,040-0.04%
2021/01/250.1270.009.4280.38283.00-9.312,841-0.07%
2021/01/221.1274.212283.50283.00-112,997-0.01%
2021/01/210.5265.442260.00263.50-1.613,075-0.01%
2021/01/199.2259.262265.00258.007.213,4430.05%
2021/01/1800.003258.00260.00-313,855-0.02%
2021/01/1500.002248.25250.00-214,332-0.01%
2021/01/144.3259.830.1259.10259.504.214,3590.03%
2021/01/131270.006262.42267.00-514,477-0.03%
2021/01/123255.171264.00248.50214,5930.01%
2021/01/1124283.5023286.78276.00114,9550.01%
2021/01/082268.751269.50273.00114,9860.01%
2021/01/074243.9611241.27248.50-715,260-0.05%
2021/01/0628241.5521242.83226.00715,5300.05%
2021/01/0537232.9543.4234.75240.00-6.415,478-0.04%
2021/01/0419208.6618210.39218.50115,2750.01%
2020/12/3111.1192.6818194.83199.00-715,000-0.05%
2020/12/292180.0000.00179.50214,5770.01%
2020/12/2800.001.1182.91183.00-1.114,494-0.01%
2020/12/2510.4182.717184.14179.503.414,5410.02%
2020/12/247.1183.509182.67184.00-1.914,410-0.01%
2020/12/233178.832180.25177.50114,2890.01%
2020/12/221.1180.467180.21177.50-5.914,252-0.04%
2020/12/211174.501175.03174.50014,1820.00%
2020/12/182180.753.2178.00178.50-1.214,160-0.01%
2020/12/173184.009183.94180.00-614,119-0.04%
2020/12/162179.501.1182.90181.00114,1090.01%
2020/12/159182.066180.67177.00314,0740.02%
2020/12/1416181.5952180.35180.50-3614,010-0.26%
2020/12/1119.1187.5034187.47181.00-14.914,237-0.10%
2020/12/1028171.551175.00176.002713,9180.19%
2020/12/097178.712179.75177.50513,8020.04%
2020/12/0837181.7423181.00177.001413,7060.10%
2020/12/0719.1178.2518173.03181.501.113,3930.01%
2020/12/035164.302159.25157.50312,8030.02%
2020/12/022165.252.1164.29164.00-0.112,6370.00%
2020/12/013165.003166.17165.50012,5870.00%
2020/11/304.1168.233167.67163.001.112,5240.01%
2020/11/272163.754165.50163.00-212,353-0.02%
2020/11/2646165.0342164.76166.00412,2870.03%
2020/11/252161.258161.56163.50-611,968-0.05%
2020/11/244151.137152.14149.00-311,700-0.03%
2020/11/239150.503152.17148.50611,6550.05%
2020/11/201154.004151.25151.00-311,667-0.03%
2020/11/195151.504151.50149.50111,6210.01%
2020/11/187149.0021149.07148.00-1411,476-0.12%
2020/11/1713.1143.0415144.83144.50-211,162-0.02%
2020/11/1614.1139.827139.50137.507.110,9310.06%
2020/11/1372142.7174141.51143.00-210,802-0.02%
2020/11/1242149.186.1148.76142.0035.910,5080.34%
2020/11/1125155.7443155.74157.50-1810,363-0.17%
2020/11/1015.1153.6416152.75150.00-110,130-0.01%
2020/11/0921.1151.2424152.10154.00-2.99,864-0.03%
2020/11/0619143.2434144.60147.50-159,454-0.16%
2020/11/0545137.1414138.07136.50319,0720.34%
2020/11/0440129.8176132.75137.50-368,823-0.41%
2020/11/033125.332126.00125.0018,8240.01%
2020/11/027125.713125.17125.5048,9170.04%
2020/10/3025124.306123.00124.00199,1500.21%
2020/10/293.1122.4514119.71123.50-10.99,076-0.12%
2020/10/2845124.6642125.95123.0039,1400.03%
2020/10/2717126.6241125.37130.00-249,038-0.27%
2020/10/2678133.5786131.28126.00-88,837-0.09%
2020/10/2358127.6037130.95134.50218,4530.25%
2020/10/222120.252122.00122.5007,9720.00%
2020/10/218123.816123.75122.5027,9330.03%
2020/10/204122.1314122.04124.00-107,842-0.13%
2020/10/1912127.177127.36122.0057,7130.06%
2020/10/1611122.098121.50122.0037,3670.04%
2020/10/1518123.7215123.70119.0036,9540.04%
2020/10/1426120.3826123.25125.5006,6310.00%
2020/10/1352106.4246106.46114.5066,3880.09%
2020/10/1200.0020104.50104.50-206,105-0.33%
2020/10/081695.161896.6295.10-26,252-0.03%
2020/10/07293.8500.0093.3026,3220.03%
2020/10/061593.401795.0693.30-26,351-0.03%
2020/10/05291.6000.0091.9026,3430.03%
2020/09/303591.723693.6192.10-16,457-0.02%
2020/09/29189.00287.8088.80-16,365-0.02%
2020/09/28188.5000.0088.8016,3770.02%
2020/09/25386.83184.5086.7026,3490.03%
2020/09/241990.90291.8089.00176,2780.27%
2020/09/23898.71498.9097.0046,1880.06%
2020/09/221299.61899.1998.7046,1410.07%
2020/09/2112102.214103.88102.5086,0800.13%
2020/09/18699.98599.5699.4015,8990.02%
2020/09/171298.931099.97100.5025,8370.03%
2020/09/1617101.7312102.0498.7055,7010.09%
2020/09/15395.134294.5797.20-395,301-0.74%
2020/09/1400.00188.5088.40-15,176-0.02%
2020/09/11486.9000.0086.3045,1570.08%
2020/09/10489.23190.5088.0035,1350.06%
2020/09/09690.38690.6390.4005,1080.00%
2020/09/08387.73388.3387.9005,0750.00%
2020/09/07688.10287.0086.7045,0660.08%
2020/09/04489.78590.1891.00-15,058-0.02%
2020/09/03793.21492.8391.8035,0270.06%
2020/09/02391.00291.9591.7014,9890.02%
2020/09/01592.52492.7091.6014,9620.02%
2020/08/31896.15896.6992.1004,9050.00%
2020/08/28299.05499.3098.00-24,801-0.04%
2020/08/27697.63697.9897.2004,7440.00%
2020/08/263297.994099.1998.30-84,637-0.17%
2020/08/25191.6000.0093.5014,4270.02%
2020/08/24285.75186.3085.0014,3360.02%
2020/08/2100.00293.6093.50-24,233-0.05%
2020/08/20387.73990.0995.50-64,181-0.14%
2020/08/1911100.8500.0096.80114,1150.27%
2020/08/183100.831104.00107.5024,0400.05%
2020/08/177110.002108.00102.0053,9790.13%
2020/08/141104.508101.13104.50-73,888-0.18%
2020/08/13198.00395.5395.10-23,795-0.05%
2020/08/12396.73397.3094.7003,7680.00%
2020/08/11296.50297.2595.6003,7430.00%
2020/08/10895.3900.0093.5083,6740.22%
2020/08/0742109.6010101.6398.40323,6340.88%
2020/08/0621104.9533107.17108.00-123,383-0.35%
2020/08/051195.393798.1298.60-263,307-0.79%
2020/08/042285.082687.4689.70-42,948-0.14%
2020/08/03378.631180.5781.60-82,826-0.28%
2020/07/31572.72574.2074.2002,6110.00%
2020/07/30969.59370.0369.9062,5220.24%
2020/07/29568.42768.5671.00-22,468-0.08%
2020/07/28164.6000.0064.6012,4150.04%
2020/07/27368.1000.0068.5032,3730.13%
2020/07/24274.70176.5072.5012,3100.04%
2020/07/23577.54377.4778.4022,2380.09%
2020/07/22378.30278.3077.8012,1870.05%
2020/07/21675.121775.2475.80-112,058-0.53%
2020/07/20376.70476.0575.80-11,994-0.05%
2020/07/172374.031574.9675.8081,8830.42%
2020/07/161270.152071.0872.80-81,636-0.49%
2020/07/152770.04973.7866.20181,5081.19%
2020/07/1400.006.771.5572.70-6.71,314-0.51%
2020/07/1300.00166.1066.10-11,229-0.08%
2020/07/10260.202959.5960.10-271,192-2.26%
2020/07/09666.50767.5166.00-11,158-0.09%
2020/07/08555.98560.6461.9001,0290.00%
2020/07/07155.30656.2056.30-51,022-0.49%
2020/07/06254.70854.7354.70-6998-0.60%
2020/07/03554.2600.0053.9059980.50%
2020/06/29550.6000.0051.0059750.51%
2020/06/16155.4000.0055.2019800.10%
2020/06/11154.50354.5754.10-2985-0.20%
2020/06/10158.6000.0059.2019770.10%
2020/06/05160.1000.0059.7019720.10%
2020/05/1800.00650.6751.00-6879-0.68%
2020/05/141162.41362.1361.8088680.92%
2020/05/131666.221366.6465.0038270.36%
2020/05/12462.181162.4963.80-7705-0.99%
2020/05/11158.00258.0058.00-1579-0.17%
2020/05/0800.00252.8052.80-2561-0.36%
2020/05/05147.0000.0046.2015540.18%
2020/04/2100.001048.4848.35-10592-1.69%
2020/04/2000.00147.9049.30-1594-0.17%
2020/04/1700.00449.4848.40-4591-0.68%
2020/04/16348.10149.2048.5525820.34%
2020/04/15348.6300.0049.1535220.57%
2020/04/13139.65140.7040.6504940.00%
2020/04/0900.00239.9040.15-2470-0.42%
2020/04/0700.00332.0733.20-3471-0.64%
2020/04/0600.00230.3330.20-2482-0.41%
2020/03/2600.00329.9529.55-3547-0.55%
2020/03/20327.70329.9527.6006140.00%
2020/03/19327.60427.6027.60-1597-0.17%
2020/03/18730.6500.0030.6575961.17%
2020/03/17134.0500.0034.0515870.17%
2020/03/16242.15639.2337.80-4582-0.69%
2020/03/1300.00142.0042.00-1562-0.18%
2020/03/12246.65247.4546.6505610.00%
2020/03/11653.83153.8051.8055440.92%
2020/03/10354.03154.2054.8025470.37%
2020/03/0600.00558.0057.20-5543-0.92%
2020/03/02556.0000.0056.1055520.91%
2020/02/27558.8000.0056.6055590.89%
2020/02/26259.45158.8059.4015560.18%
2020/02/25258.90159.7059.2015580.18%
2020/02/2400.00360.1060.10-3559-0.54%
2020/02/21161.60161.9061.2005650.00%
2020/02/20161.70161.9061.5005720.00%
2020/02/19161.60161.9061.8005760.00%
2020/02/18261.20261.5060.8005800.00%
2020/02/17260.4500.0061.2025820.34%
2020/02/14161.0000.0060.8015890.17%
2020/02/1300.00161.8060.00-1596-0.17%
2020/02/11160.90160.8060.3006100.00%
2020/02/07161.50261.5061.10-1619-0.16%
2020/02/06160.9000.0061.0016170.16%
2020/02/03456.40355.7756.0016240.16%
2020/01/31261.0000.0061.3026140.33%
2020/01/30462.60263.2562.6026290.32%
2020/01/20169.70169.8069.5006270.00%
2020/01/144771.2000.0071.40478155.76%
2020/01/13269.90569.5070.10-3876-0.34%
2020/01/09770.09169.9069.4069430.64%
2020/01/08769.43169.2068.8069440.63%
2020/01/06170.90171.6069.9009700.00%
2020/01/031273.34174.0071.90119631.14%
2020/01/02172.10272.8573.20-1953-0.10%
2019/12/31272.05172.7072.3019450.11%
2019/12/30173.50174.2073.1009400.00%
2019/12/27174.00173.6073.9009320.00%
2019/12/26472.88273.8072.6029330.21%
2019/12/25272.50472.9873.10-2925-0.22%
2019/12/24272.455072.0772.20-48925-5.19%
2019/12/23271.20171.7071.4019090.11%
2019/12/20372.20373.0071.4009170.00%
2019/12/19371.73471.2571.80-1917-0.11%
2019/12/18169.5000.0069.3018910.11%
2019/12/17169.000.369.5069.100.78990.08%
2019/12/161068.7000.0069.10108941.12%
2019/12/133869.541068.5068.60289083.08%
2019/12/12269.7500.0069.6029100.22%
2019/12/0400.00169.7069.40-1926-0.11%
2019/11/29170.70171.3069.6009650.00%
2019/11/27170.80171.3070.7009770.00%
2019/11/25169.00269.8069.90-1987-0.10%
2019/11/22069.2000.0069.1001,0050.00%
2019/11/2100.00169.0369.20-11,120-0.09%
2019/11/20269.05369.0068.80-11,181-0.08%
2019/11/1900.00171.4070.40-11,177-0.08%
2019/11/15270.502470.6670.40-221,168-1.88%
2019/11/1400.00471.4371.00-41,169-0.34%
2019/11/13171.5000.0071.0011,1710.09%
2019/11/12170.20171.2072.9001,1640.00%
2019/11/08170.90171.9071.6001,1490.00%
2019/11/07271.40172.2070.8011,1480.09%
2019/11/05173.4000.0072.8011,1420.09%
2019/11/0400.00174.0073.50-11,143-0.09%
2019/10/31174.3000.0072.8011,1470.09%
2019/10/2800.00176.2075.90-11,157-0.09%
2019/10/24177.20179.0076.6001,1350.00%
2019/10/23774.7100.0074.4071,0670.66%
2019/10/22176.00276.3075.60-11,051-0.10%
2019/10/21673.607.874.8677.50-1.81,027-0.17%
2019/10/18972.661372.2771.80-4978-0.41%
2019/10/17570.00170.5070.0049200.43%
2019/10/16670.0000.0069.9069560.63%
2019/10/1500.00171.0070.70-1957-0.10%
2019/10/1400.000.270.4070.50-0.2949-0.02%
2019/10/09169.00168.8068.8009580.00%
2019/10/08269.2000.0069.0029600.21%
2019/10/04168.7000.0068.9019730.10%
2019/10/02170.5000.0069.9011,0140.10%
2019/09/271167.57267.6567.7091,0890.83%
2019/09/26269.65269.8569.0001,2280.00%
2019/09/25170.8000.0069.8011,2710.08%
2019/09/24272.35771.7471.80-51,264-0.40%
2019/09/19270.0000.0070.0021,2200.16%
2019/09/18270.95271.4570.8001,2160.00%
2019/09/1700.00170.5071.00-11,200-0.08%
2019/09/1600.00169.7069.40-11,198-0.08%
2019/09/12170.5000.0070.3011,2090.08%
2019/09/1100.00169.9070.30-11,208-0.08%
2019/09/09268.2000.0068.2021,1900.17%
2019/09/05271.40771.3169.70-51,193-0.42%
2019/09/03269.40170.4069.0011,1590.09%
2019/08/2800.00268.8568.70-21,155-0.17%
2019/08/27268.75269.2068.4001,1450.00%
2019/08/26571.3000.0067.5051,1280.44%
2019/08/23169.90371.0071.50-21,015-0.20%
2019/08/20263.9500.0063.9029610.21%
2019/08/05165.8000.0065.2011,0440.10%
2019/08/02168.0000.0068.0011,0580.09%
2019/07/31170.40170.4070.4001,0830.00%
2019/07/30473.05772.1771.70-31,082-0.28%
2019/07/2500.00173.1072.50-11,092-0.09%
2019/07/23371.43173.5071.4021,1180.18%
2019/07/22172.50170.4072.5001,1310.00%
2019/07/1800.00271.4069.30-21,142-0.18%
2019/07/1500.00270.6571.90-21,151-0.17%
2019/07/12168.1000.0068.3011,1810.08%
2019/07/09170.2000.0067.2011,4000.07%
2019/07/08170.9000.0070.9011,4360.07%
2019/07/05172.40173.5072.9001,6530.00%
2019/07/04172.10273.6072.50-11,940-0.05%
2019/07/03371.77571.8673.00-21,933-0.10%
2019/07/0200.001066.2168.20-101,788-0.56%
2019/06/24161.2000.0061.2011,7790.06%
2019/06/21061.5000.0061.2001,7820.00%
2019/06/2000.00262.4562.00-21,780-0.11%
2019/06/17161.0000.0060.7011,7700.06%
2019/06/13261.6000.0061.6021,7820.11%
2019/06/12260.7000.0061.0021,7710.11%
2019/06/0500.00160.0059.60-11,750-0.06%
2019/06/03158.5000.0058.5011,7540.06%
2019/05/30159.40160.0059.4001,7550.00%
2019/05/29158.60160.0059.1001,7560.00%
2019/05/27158.00257.7057.90-11,768-0.06%
2019/05/2200.00361.1061.30-31,821-0.16%
2019/05/21262.4000.0062.4021,8250.11%
2019/05/17263.35165.7063.0011,8300.05%
2019/05/16167.00169.3066.7001,8150.00%
2019/05/14166.3000.0067.9011,8060.06%
2019/05/13168.10168.3068.1001,8020.00%
2019/05/10667.1700.0068.0061,7860.34%
2019/05/08171.00172.1070.5001,7650.00%
2019/05/0200.00172.5071.60-11,701-0.06%
2019/04/3000.002369.4772.70-231,692-1.36%
2019/04/29271.3500.0071.5021,6670.12%
2019/04/2600.00477.7577.20-41,625-0.25%
2019/04/25578.22178.0077.1041,5980.25%
2019/04/24179.40180.2080.1001,5910.00%
2019/04/23279.70181.0079.2011,5880.06%
2019/04/221782.41183.8080.50161,5711.02%
2019/04/19282.40283.1083.2001,5510.00%
2019/04/18282.3500.0080.6021,5270.13%
2019/04/171485.003185.3482.30-171,492-1.14%
2019/04/16481.95182.2082.3031,3800.22%
2019/04/15582.04181.6080.6041,3330.30%
2019/04/12376.63177.3079.2021,2650.16%
2019/04/111179.571480.8977.40-31,208-0.25%
2019/04/10872.011372.9476.40-5978-0.51%
2019/04/0900.000.469.5069.50-0.4673-0.06%
2019/04/08162.50463.0363.20-3615-0.49%
2019/04/03362.27163.0062.5026140.33%
2019/04/02262.50162.9062.5016200.16%
2019/04/01361.80462.2062.00-1619-0.16%
2019/03/29662.23662.5362.1006170.00%
2019/03/28360.105.360.9861.90-2.3620-0.38%
2019/03/27160.5000.0060.2016280.16%
2019/03/25461.231.261.5061.002.86800.41%
2019/03/22462.53362.8062.5017070.14%
2019/03/21162.80363.1062.80-2742-0.27%
2019/03/20462.85263.6063.0027750.26%
2019/03/19263.10163.6063.0017900.13%
2019/03/1800.00163.0063.00-1784-0.13%
2019/03/15162.0000.0061.8017930.13%
2019/03/14361.80163.0061.8027990.25%
2019/03/1100.00162.4062.40-1907-0.11%
2019/03/08162.50162.5062.3009400.00%
2019/03/07164.2000.0063.4019710.10%
2019/03/06264.3000.0064.3021,0100.20%
2019/03/05165.00164.5064.5001,0230.00%
2019/02/26366.0000.0065.5031,1030.27%
2019/02/25567.1200.0067.4051,1220.45%
2019/02/22967.4200.0067.3091,2410.73%
2019/02/211067.79366.8068.5071,3030.54%
2019/02/20265.8000.0065.2021,2640.16%
2019/02/19163.80565.5865.80-41,262-0.32%
2019/02/18563.9800.0063.9051,2510.40%
2019/02/15163.90264.3064.00-11,262-0.08%
2019/02/1400.00465.1065.00-41,272-0.31%
2019/02/13965.46166.1065.1081,2780.63%
2019/02/1200.00364.1765.00-31,323-0.23%
2019/02/11462.7800.0063.1041,3290.30%
2019/01/28162.8000.0062.4011,3560.07%
2019/01/2500.00162.7062.70-11,374-0.07%
2019/01/24161.10961.5862.10-81,387-0.58%
2019/01/2300.00261.2560.80-21,433-0.14%
2019/01/22760.5600.0060.5071,4580.48%
2019/01/21161.2000.0061.2011,4740.07%
2019/01/18161.80162.5061.5001,4940.00%
2019/01/17261.851461.8561.30-121,512-0.79%
2019/01/16163.80163.3062.6001,5160.00%
2019/01/1500.00161.0062.00-11,502-0.07%
2019/01/0800.00358.6759.20-31,525-0.20%
2019/01/0300.00159.0057.60-11,556-0.06%
2018/12/27161.5000.0061.0011,5900.06%
2018/12/2600.00260.2560.30-21,600-0.12%
2018/12/24163.2000.0063.0011,6070.06%
2018/12/21162.801.862.7463.30-0.81,608-0.05%
2018/12/20565.04265.0062.7031,5990.19%
2018/12/19166.1000.0066.3011,5850.06%
2018/12/1800.001069.2067.80-101,571-0.64%
2018/12/172169.11267.6067.70191,5441.23%
2018/12/14168.7000.0066.7011,5290.07%
2018/12/13167.90266.3567.40-11,498-0.07%
2018/12/1200.00165.8065.10-11,496-0.07%
2018/12/1100.0020.262.0461.90-20.21,485-1.36%
2018/12/10963.79264.4060.7071,4920.47%
2018/12/07563.5000.0064.1051,4850.34%
2018/12/06567.40263.5062.3031,4870.20%
2018/12/052266.062167.0866.3011,4760.07%
2018/12/0400.00770.0768.40-71,483-0.47%
2018/12/03365.50565.5267.00-21,432-0.14%
2018/11/30664.95165.1063.6051,4060.36%
2018/11/29165.80264.9064.50-11,378-0.07%
2018/11/28664.17464.3564.0021,3400.15%
2018/11/26265.40164.3063.8011,3330.07%
2018/11/21763.6000.0062.6071,2900.54%
2018/11/2000.007.659.5561.70-7.61,185-0.64%
2018/11/1900.00356.2356.10-31,152-0.26%
2018/11/16155.80156.4055.2001,1640.00%
2018/11/15155.00155.7055.4001,1720.00%
2018/11/14557.22358.6056.0021,1810.17%
2018/11/13257.102.957.6057.60-0.91,223-0.08%
2018/11/1200.001.257.0056.20-1.21,220-0.09%
2018/11/09156.00157.2057.6001,2390.00%
2018/11/08558.0000.0058.0051,1960.42%
2018/11/0700.006.663.3264.40-6.61,192-0.55%
2018/11/06762.5600.0061.5071,2030.58%
2018/11/05261.40463.2064.80-21,232-0.16%
2018/11/02464.25364.2363.2011,2570.08%
2018/11/01161.10163.1063.1001,2690.00%
2018/10/3100.005.261.0263.00-5.21,277-0.41%
2018/10/30357.835.758.0958.60-2.71,271-0.21%
2018/10/29155.3000.0055.8011,3020.08%
2018/10/26660.1700.0056.0061,3390.45%
2018/10/25560.742.560.8360.702.51,4110.18%
2018/10/24464.206.265.1564.60-2.21,413-0.15%
2018/10/23264.500.565.3064.201.51,4210.10%
2018/10/22266.00865.6466.00-61,429-0.42%
2018/10/18968.581069.3767.30-11,473-0.07%
2018/10/17167.200.167.3066.600.91,4620.06%
2018/10/16866.064.366.6065.903.71,4730.25%
2018/10/15265.15365.9065.20-11,489-0.07%
2018/10/12963.771364.5864.70-41,520-0.26%
2018/10/11264.201.564.7764.000.51,5990.03%
2018/10/09573.0000.0071.1051,6210.31%
2018/10/0800.000.975.5074.90-0.91,605-0.05%
2018/10/05378.900.179.0076.602.91,5990.18%
2018/10/04381.10182.9080.5021,5860.13%
2018/10/03281.15281.4580.0001,5810.00%
2018/10/02183.8000.0083.1011,5800.06%
2018/10/0100.00382.0383.00-31,586-0.19%
2018/09/28481.1500.0080.1041,5880.25%
2018/09/27281.3000.0081.3021,5910.13%
2018/09/2500.00581.8882.00-51,597-0.31%
2018/09/21278.40479.6079.80-21,606-0.12%
2018/09/20579.54180.6078.6041,6280.25%
2018/09/19182.30183.0082.0001,6170.00%
2018/09/18184.20286.8581.70-11,614-0.06%
2018/09/1700.00182.8083.30-11,589-0.06%
2018/09/1400.00181.5083.00-11,587-0.06%
2018/09/1300.00279.2079.20-21,584-0.13%
2018/09/12477.601.978.0077.902.11,5820.13%
2018/09/11378.00879.1479.20-51,585-0.32%
2018/09/10782.36479.6577.8031,5800.19%
2018/09/07487.230.586.6085.503.51,5640.22%
2018/09/06487.805.688.7788.30-1.61,569-0.10%
2018/09/05387.435.988.4287.70-2.91,582-0.19%
2018/09/0400.007.587.3287.60-7.51,594-0.47%
2018/09/031088.331.187.9086.208.91,6110.55%
2018/08/31389.503.790.0690.50-0.71,733-0.04%
2018/08/30391.933.792.3290.80-0.71,770-0.04%
2018/08/2900.006.588.7890.20-6.51,771-0.37%
2018/08/28386.831.388.0087.101.71,7530.10%
2018/08/27186.30587.1387.90-41,754-0.23%
2018/08/241887.44384.8084.50151,7380.86%
2018/08/23390.60790.9190.40-41,705-0.23%
2018/08/22291.80391.5090.80-11,692-0.06%
2018/08/21390.676.392.6592.00-3.31,699-0.19%
2018/08/20491.70293.0090.4021,6900.12%
2018/08/174100.2500.0098.8041,6440.24%
2018/08/155108.4024108.17105.50-191,649-1.15%
2018/08/138110.8800.00108.5081,6960.47%
2018/08/106112.0817112.09115.00-111,680-0.65%
2018/08/0914111.936112.92110.0081,6560.48%
2018/08/083118.832118.00117.0011,6470.06%
2018/08/073119.8300.00121.0031,6600.18%
2018/08/0600.003121.33122.00-31,660-0.18%
2018/08/039121.449120.39118.0001,6420.00%
2018/08/028116.507118.14120.5011,6190.06%
2018/08/012121.009118.28117.50-71,576-0.44%
2018/07/319110.3915113.47114.00-61,506-0.40%
2018/07/306111.333113.00110.0031,4950.20%
2018/07/276111.424112.63112.5021,4940.13%
2018/07/2626112.737113.71112.00191,4941.27%
2018/07/259106.674109.00111.0051,4610.34%
2018/07/245106.4000.00108.0051,4460.35%
2018/07/235108.002112.00107.0031,4470.21%
2018/07/202109.002111.50110.5001,4350.00%
2018/07/1910111.903111.17109.5071,4160.49%
2018/07/184109.757110.07114.00-31,387-0.22%
2018/07/177104.298105.63109.00-11,298-0.08%
2018/07/164103.002104.25103.0021,2560.16%
2018/07/1300.001103.00102.50-11,250-0.08%
2018/07/121103.004101.88103.00-31,250-0.24%
2018/07/11199.501101.50100.5001,2500.00%
2018/07/102100.503101.00101.00-11,245-0.08%
2018/07/095100.603102.00100.0021,2510.16%
2018/07/041101.501103.0099.4001,2310.00%
2018/07/022104.0000.00102.5021,2440.16%
2018/06/292101.407104.57106.00-51,228-0.41%
2018/06/28396.8700.0096.7031,1990.25%
2018/06/27297.0000.0096.0021,2140.16%
2018/06/2500.00199.6099.30-11,231-0.08%
2018/06/221102.002102.0099.50-11,232-0.08%
2018/06/211102.003104.00102.00-21,230-0.16%
2018/06/202104.002103.25103.0001,2400.00%
2018/06/152110.251110.00111.0011,2740.08%
2018/06/145110.0000.00107.0051,3240.38%
2018/06/132112.252114.25112.0001,3110.00%
2018/06/125113.102115.50112.0031,2940.23%
2018/06/113113.006113.00113.00-31,281-0.23%
2018/06/087120.214123.38116.0031,2690.24%
2018/06/0600.004106.63107.50-41,141-0.35%
2018/06/053104.6700.00104.5031,1440.26%
2018/06/042104.753105.83105.00-11,152-0.09%
2018/06/0100.002102.75103.00-21,153-0.17%
2018/05/3100.001105.00102.00-11,156-0.09%
2018/05/305103.902104.50103.5031,1500.26%
2018/05/2900.001106.50105.50-11,145-0.09%
2018/05/2800.007104.64104.00-71,131-0.62%
2018/05/253103.1700.00103.0031,1350.26%
2018/05/2400.007105.21105.00-71,132-0.62%
2018/05/2300.0014104.07103.50-141,123-1.25%
2018/05/229102.176103.00102.5031,1370.26%
2018/05/213101.502099.20103.00-171,133-1.50%
2018/05/18694.131495.0695.50-81,094-0.73%
2018/05/17894.301095.1293.50-21,111-0.18%
2018/05/16793.71794.0493.1001,1020.00%
2018/05/1525100.139102.0195.80161,0901.47%
2018/05/1422102.802103.00102.00201,0891.84%
2018/05/118105.6900.00107.0081,0810.74%
2018/05/1000.009105.33108.50-91,064-0.85%
2018/05/095103.203104.17102.5021,0450.19%
2018/05/0811105.2714105.57105.50-31,058-0.28%
2018/05/076103.172103.50102.5041,0460.38%
2018/05/047105.649106.11105.00-21,039-0.19%
2018/05/034105.634104.63103.5001,0310.00%
2018/05/021108.0000.00108.0011,0220.10%
2018/04/2700.002108.50108.00-21,044-0.19%
2018/04/261116.002118.00110.00-11,042-0.10%
2018/04/241115.502117.00116.50-11,052-0.10%
2018/04/201126.501128.50126.5001,0580.00%
2018/04/171130.0000.00129.5011,0930.09%
2018/04/161132.002134.00132.00-11,109-0.09%
2018/04/131132.003133.33132.00-21,134-0.18%
2018/04/111130.001132.00130.0001,2590.00%
2018/04/0900.001130.50131.50-11,275-0.08%
2018/04/031125.0000.00125.0011,2660.08%
2018/03/301130.004129.38129.50-31,404-0.21%
2018/03/292123.7500.00124.5021,4120.14%
2018/03/282128.7500.00128.5021,4220.14%
2018/03/261132.5000.00132.0011,4510.07%
2018/03/2300.004127.75131.00-41,467-0.27%
2018/03/221133.501135.00132.0001,4710.00%
2018/03/212132.7500.00134.0021,4900.13%
2018/03/207137.501138.50138.5061,4840.40%
2018/03/191148.003147.83147.00-21,450-0.14%
2018/03/162146.251148.00145.5011,5300.07%
2018/03/153146.171148.00146.0021,5640.13%
2018/03/142149.001151.00148.0011,6870.06%
2018/03/135149.506150.58149.50-11,720-0.06%
2018/03/121145.002144.00145.00-11,701-0.06%
2018/03/095144.7000.00144.0051,7180.29%
2018/03/073147.338147.75147.50-51,715-0.29%
2018/03/061145.001147.00144.5001,7250.00%
2018/03/051145.501147.00144.5001,7480.00%
2018/03/022143.502146.50145.5001,7750.00%
2018/03/011145.5000.00146.0011,8360.05%
2018/02/271148.501150.50147.5001,8510.00%
2018/02/261148.001150.00147.5001,9110.00%
2018/02/232150.002149.50147.5001,9430.00%
2018/02/224148.753149.17148.0011,9550.05%
2018/02/2100.003144.50146.50-31,957-0.15%
2018/02/091129.502130.50133.00-11,985-0.05%
2018/02/081143.001145.00139.5002,0180.00%
2018/02/071142.503145.17142.00-22,077-0.10%
2018/02/065145.401149.00140.0042,1120.19%
2018/02/051149.501152.00152.5002,1390.00%
2018/02/022157.2500.00156.5022,2400.09%
2018/02/011161.0000.00158.0012,3300.04%
2018/01/3100.001161.00158.00-12,361-0.04%
2018/01/303159.0000.00157.5032,3660.13%
2018/01/251161.501163.50160.0002,3950.00%
2018/01/2400.001162.50161.50-12,424-0.04%
2018/01/234159.3800.00158.0042,4290.16%
2018/01/225161.8000.00163.0052,4440.20%
2018/01/192165.257166.14165.00-52,471-0.20%
2018/01/183163.1700.00163.5032,4940.12%
2018/01/1600.003161.50162.00-32,547-0.12%
2018/01/153163.004165.25165.00-12,561-0.04%
2018/01/121161.501163.00161.5002,5670.00%
2018/01/117160.8600.00160.0072,5790.27%
2018/01/102166.001167.00164.5012,6040.04%
2018/01/093169.8300.00168.0032,6790.11%
2018/01/081172.5000.00173.0012,6730.04%
2018/01/051175.502175.50178.50-12,657-0.04%
2018/01/041171.5000.00171.5012,6280.04%
同致 相關文章