LJzVLIwCNtU https://histock.tw/talk/live.aspx?name=gtalk&id=1269 20240328 紫殺

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

富邦媒

(8454)
可現股當沖
  • 股價
    393.0
  • 漲跌
    ▲8.5
  • 漲幅
    +2.21%
  • 成交量
    843
  • 產業
    上市 數位雲端
  • 401人加入追蹤

    立即追蹤

  • 本地時間:13:30(已收盤)

     
富邦媒 (8454)籌碼相關-元大-草屯 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-草屯 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
2024/03/270.1384.5300.00384.500.19560.01%
2024/03/260382.7100.00382.5009520.00%
2024/03/253.1384.7800.00382.503.19450.33%
2024/03/221.3390.1500.00389.501.39400.14%
2024/03/210.2395.9400.00396.500.29320.02%
2024/03/202.2390.331394.00390.001.29370.13%
2024/03/191.2399.6000.00394.501.29290.13%
2024/03/181.1403.260.1405.11405.0019100.11%
2024/03/151.2401.680403.00400.501.19110.12%
2024/03/140406.0800.00405.5009020.00%
2024/03/132.3406.151404.00400.501.38980.14%
2024/03/123405.030.1409.00408.002.98930.33%
2024/03/110.2404.7500.00402.500.28950.02%
2024/03/082404.580.1405.50403.001.98900.21%
2024/03/072.3407.091413.50406.001.38830.15%
2024/03/060.6417.419414.06411.50-8.5871-0.97%
2024/03/050.2428.979426.06420.00-8.8868-1.02%
2024/03/040.3431.7410436.25428.50-9.7859-1.12%
2024/03/0111.2435.021443.00432.0010.28551.19%
2024/02/2919.4444.730.3447.85444.5019.28442.27%
2024/02/270428.5600.00424.0006770.00%
2024/02/260435.0000.00433.5006590.00%
2024/02/230437.0000.00430.5006560.00%
2024/02/220.1425.5326.3425.41430.50-26.3647-4.06%
2024/02/212.1439.275438.70437.00-2.9622-0.46%
2024/02/201441.001439.00440.0006160.00%
2024/02/1910.3441.173.1441.37444.507.36121.18%
2024/02/162.1428.496423.33431.00-3.9599-0.66%
2024/02/1526.5412.016.3411.75414.5020.15843.44%
2024/02/051.5426.958429.69421.50-6.5547-1.18%
2024/02/021441.021.1443.18438.50-0.1535-0.01%
2024/02/011440.902436.50443.50-1544-0.18%
2024/01/313.1439.662444.25436.001.15450.19%
2024/01/305.2443.5213439.00438.50-7.8544-1.42%
2024/01/299449.950.1451.00449.5095401.66%
2024/01/262449.752450.75450.5005330.00%
2024/01/251.3451.354454.75450.00-2.7534-0.51%
2024/01/242.1454.252456.25450.500.15390.01%
2024/01/231.2446.913446.00448.50-1.8539-0.33%
2024/01/223.2447.344448.25446.00-0.8547-0.15%
2024/01/192451.242452.47448.0005610.00%
2024/01/184.2444.874447.00454.500.25590.03%
2024/01/178456.751458.50460.0075421.29%
2024/01/162.3463.022463.03462.000.35330.06%
2024/01/153.2474.422.1471.95472.001.15210.21%
2024/01/123.7466.744471.25470.00-0.3514-0.07%
2024/01/114.6476.192478.00473.002.65080.50%
2024/01/107.2488.862487.75482.505.24991.04%
2024/01/091498.081.1497.63497.5004870.00%
2024/01/083497.020.1502.00496.0034920.60%
2024/01/051.1500.040.1502.00499.5014970.20%
2024/01/042500.251503.99499.0015050.20%
2024/01/034502.251504.00502.0035200.58%
2024/01/022.1501.111508.00508.001.15200.21%
2023/12/290508.0000.00509.0005140.00%
2023/12/280.1510.0900.00511.000.15160.01%
2023/12/271.1510.078509.38512.00-6.9514-1.35%
2023/12/260505.6000.00503.0005110.00%
2023/12/252504.002504.00504.0005120.00%
2023/12/220.1505.000504.00505.000.15140.01%
2023/12/214.2502.781503.00502.003.25240.60%
2023/12/202.1504.547505.00504.00-4.9528-0.93%
2023/12/191.7505.4600.00508.001.75240.32%
2023/12/181514.951513.00515.0005240.00%
2023/12/150509.6500.00509.0005260.00%
2023/12/140506.3300.00508.0005170.00%
2023/12/132504.5200.00506.0025130.40%
2023/12/126.1507.561506.00506.005.15180.99%
2023/12/110515.0000.00518.0005100.00%
2023/12/080.1510.6800.00510.000.15070.01%
2023/12/072.1515.4500.00508.002.15140.42%
2023/12/061522.950522.00524.0015090.20%
2023/12/050514.0000.00515.0005030.00%
2023/12/0400.000.1518.23518.00-0.1508-0.02%
2023/12/015.1518.189.4516.47516.00-4.4505-0.86%
2023/11/300.1512.790.2514.00518.00-0.1503-0.03%
2023/11/291513.961511.99513.0004960.00%
2023/11/281509.883.2508.94509.00-2.2494-0.44%
2023/11/275.1499.612498.25498.003.15040.62%
2023/11/240.5503.020.1510.00502.000.44990.08%
2023/11/220.2509.041508.00507.00-0.8489-0.17%
2023/11/211514.000.1515.95514.000.94880.18%
2023/11/202.1508.561511.00511.001.14850.22%
2023/11/170.1509.8600.00508.000.14840.01%
2023/11/160512.000512.00509.0004810.00%
2023/11/150509.001509.01507.00-1480-0.21%
2023/11/140.2505.3100.00501.000.24750.05%
2023/11/132.2506.583507.33506.00-0.8471-0.18%
2023/11/100.1527.1300.00521.000.14670.02%
2023/11/091521.001536.97537.0004610.00%
2023/11/082529.992525.00525.0004520.00%
2023/11/070535.0000.00534.0004600.00%
2023/11/061538.001.1538.01539.00-0.1459-0.01%
2023/11/030533.000.1537.55533.000452-0.01%
2023/11/020531.000.1531.20530.000456-0.01%
2023/11/011.1527.940.1533.00524.0014600.22%
2023/10/3100.001533.00533.00-1461-0.22%
2023/10/301534.002.1532.24528.00-1.1467-0.23%
2023/10/270520.004.8521.01528.00-4.8466-1.02%
2023/10/263.1501.412504.00499.501.14570.24%
2023/10/251508.001511.01508.0004520.00%
2023/10/240500.0900.00500.0004490.00%
2023/10/202497.511502.00500.0014570.22%
2023/10/192.1507.4400.00503.002.14620.45%
2023/10/182520.4900.00516.0024600.44%
2023/10/168.1530.511531.00531.007.14661.52%
2023/10/130.1540.112541.09538.00-2474-0.42%
2023/10/122535.001539.06535.0014680.22%
2023/10/1100.006.1526.96540.00-6.1464-1.32%
2023/10/0600.001516.00517.00-1449-0.23%
2023/10/0500.001509.00510.00-1461-0.23%
2023/10/043500.821500.00500.0024700.43%
2023/10/031511.0000.00510.0014830.21%
2023/10/022515.004.1514.74515.00-2.1486-0.42%
2023/09/284508.491515.93502.0034860.62%
2023/09/272512.021516.00510.0014850.21%
2023/09/263522.273.1518.16513.00-0.1483-0.02%
2023/09/253510.673.1506.32516.000476-0.01%
2023/09/221493.511491.50492.5004700.00%
2023/09/213494.322489.75490.0014720.22%
2023/09/202.1499.122503.00501.000.14690.02%
2023/09/192505.011504.00501.0014700.22%
2023/09/180514.631517.00509.00-1476-0.20%
2023/09/153519.682.1520.14518.0014830.20%
2023/09/140.1509.041511.97512.00-1475-0.21%
2023/09/132.1507.533.1511.69508.00-1480-0.20%
2023/09/124504.563507.67508.0014830.21%
2023/09/113499.501497.50497.5024770.42%
2023/09/082502.014503.00504.00-2485-0.41%
2023/09/071.3510.551504.00504.000.34870.06%
2023/09/061517.0800.00518.0014840.21%
2023/09/052522.5200.00523.0024920.41%
2023/09/041528.981522.00529.0005210.00%
2023/09/010523.0000.00520.0005290.00%
2023/08/310524.620530.00520.0005310.00%
2023/08/300528.330528.14527.000525-0.01%
2023/08/291513.030521.00525.0015320.19%
2023/08/281503.181512.00512.0005360.00%
2023/08/251516.031510.00510.0005530.01%
2023/08/241521.001524.01524.0005570.00%
2023/08/232.1520.082519.00519.000.15580.01%
2023/08/220.1527.9400.00525.000.15580.01%
2023/08/212.1523.342.3526.18525.00-0.2563-0.03%
2023/08/180530.001534.00529.00-1568-0.17%
2023/08/173.1520.842528.50530.001.15710.19%
2023/08/161537.6300.00529.0015750.18%
2023/08/151.1545.051542.00542.000.15780.02%
2023/08/141.1599.061.3596.97596.00-0.2583-0.04%
2023/08/111.1598.646.1601.40611.00-5.1603-0.84%
2023/08/101587.971580.00580.0005910.00%
2023/08/091592.071598.00593.0005880.00%
2023/08/081595.081595.03595.0005950.00%
2023/08/071597.211600.00600.0005970.01%
2023/08/042.4613.543.2610.94607.00-0.8595-0.13%
2023/08/022.1576.433.3588.21592.00-1.2590-0.21%
2023/08/010.1606.1800.00603.000.15810.02%
2023/07/311.1617.0300.00599.001.15960.19%
2023/07/281614.031622.00620.0006140.00%
2023/07/271618.001624.00621.0006170.00%
2023/07/261.3614.611621.00613.000.36240.05%
2023/07/250617.2600.00615.0006240.01%
2023/07/240620.380627.00618.0006260.00%
2023/07/211.4637.050.1646.45629.001.36210.21%
2023/07/201642.0000.00642.0016190.16%
2023/07/194.1642.931639.00637.003.16140.51%
2023/07/184.2650.222642.50642.002.26100.36%
2023/07/172659.001666.00665.0015990.17%
2023/07/142671.001666.00665.0016090.16%
2023/07/130.2655.032653.50648.00-1.8613-0.29%
2023/07/121.2659.551657.00653.000.26180.04%
2023/07/112.1682.270.1694.00674.002.16100.34%
2023/07/1000.000.2692.32698.00-0.2617-0.04%
2023/07/070676.750676.00670.0006060.01%
2023/07/060677.0000.00678.0006050.00%
2023/07/050682.0000.00679.0006050.00%
2023/07/0400.000.1683.00679.00-0.1608-0.02%
2023/07/030691.000.1694.00687.000619-0.01%
2023/06/300683.571684.00688.00-1624-0.15%
2023/06/291682.011689.00681.0006280.00%
2023/06/281686.004.1689.06681.00-3.1639-0.49%
2023/06/270680.2000.00685.0006500.00%
2023/06/2600.000687.00681.0006600.00%
2023/06/2100.000.1669.05682.00-0.1661-0.02%
2023/06/200.1661.5000.00659.000.16590.02%
2023/06/190.5665.6700.00661.000.56810.08%
2023/06/161.2674.491673.00670.000.26870.04%
2023/06/150.1680.001675.00679.00-1689-0.14%
2023/06/142676.561689.00673.0016990.15%
2023/06/131694.0900.00692.0016940.15%
2023/06/121.1685.901681.10680.000.16930.01%
2023/06/090680.770678.00677.0006970.00%
2023/06/086.1662.685656.20662.001.16940.16%
2023/06/070.1695.6900.00693.000.16740.02%
2023/06/060696.2500.00700.0006660.00%
2023/06/050703.000705.00693.0006710.00%
2023/06/020709.5700.00710.0006730.00%
2023/06/010699.1200.00695.0006720.01%
2023/05/310.1702.0400.00699.000.16820.02%
2023/05/300702.7400.00702.0006870.00%
2023/05/290709.001703.00703.00-1689-0.14%
2023/05/261705.0100.00702.0017010.14%
2023/05/250703.004699.00700.00-4707-0.56%
2023/05/240708.071714.00705.00-1734-0.13%
2023/05/231710.051709.00710.0007680.00%
2023/05/220716.6700.00712.0007910.00%
2023/05/191.3724.6700.00722.001.37910.16%
2023/05/183731.021733.02737.0028140.25%
2023/05/171704.001714.00720.0008120.00%
2023/05/161719.001718.00716.0007940.00%
2023/05/150713.001709.00716.00-1794-0.12%
2023/05/120726.500728.00720.0007920.00%
2023/05/111720.0000.00718.0017890.13%
2023/05/1000.000.1732.00731.00-0.1795-0.01%
2023/05/090736.0000.00735.0008020.00%
2023/05/082738.011733.28738.0018050.12%
2023/05/053.4742.312738.50732.001.48250.17%
2023/05/046.3768.902766.00761.004.38110.53%
2023/05/030813.210820.00805.0007930.00%
2023/05/021821.921.2824.17813.00-0.2795-0.02%
2023/04/280.1824.0800.00829.000.18020.01%
2023/04/272.1798.371794.00804.001.18290.14%
2023/04/261805.040817.00813.0018330.12%
2023/04/250.1818.7400.00804.000.18390.02%
2023/04/240841.8000.00835.0008580.00%
2023/04/210852.0000.00841.0008980.00%
2023/04/201860.941856.00855.0009070.00%
2023/04/190886.000869.00870.0009200.00%
2023/04/1800.000868.20870.0009260.00%
2023/04/170841.0000.00839.0009520.00%
2023/04/140854.9200.00855.0009650.00%
2023/04/131888.4900.00855.0019640.11%
2023/04/110.1879.910.1879.00877.0009590.00%
2023/04/100881.000882.60877.0009750.00%
2023/04/0700.001869.05880.00-1979-0.10%
2023/04/061857.040870.00858.0019840.10%
2023/03/310899.000900.00903.0009800.00%
2023/03/301890.001886.00891.0009820.00%
2023/03/291912.001928.61900.0009840.00%
2023/03/282927.011938.99912.0019770.10%
2023/03/2700.000922.00923.0009630.00%
2023/03/240.1884.250.9880.72891.00-0.9953-0.09%
2023/03/230874.251.2878.19890.00-1.2949-0.13%
2023/03/220.9873.540.2872.71880.000.79470.07%
2023/03/2100.000.1820.91835.00-0.1942-0.01%
2023/03/2000.000812.00816.0009380.00%
2023/03/1700.000808.00805.0009430.00%
2023/03/161.1780.731775.00771.000.19390.01%
2023/03/151782.941763.00763.0009510.00%
2023/03/140.2782.9600.00775.000.29570.02%
2023/03/130795.5700.00802.0009640.00%
2023/03/100805.000806.00804.0009670.00%
2023/03/080819.432825.50823.00-2988-0.20%
2023/03/071828.002827.50829.00-1984-0.10%
2023/03/062816.991811.00811.0019760.10%
2023/03/032.1833.232838.46822.000.19750.01%
2023/03/020820.000.6810.37817.00-0.6966-0.06%
2023/03/012.1796.482798.88796.000.19500.01%
2023/02/241782.002.1791.48794.00-1.1948-0.12%
2023/02/231.1784.9000.00780.001.19400.11%
2023/02/222783.003.1776.36784.00-1.1941-0.11%
2023/02/212.2756.8900.00756.002.29170.24%
2023/02/202.3792.253.3797.16805.00-1900-0.11%
2023/02/171760.001758.13754.0008820.00%
2023/02/162.2779.163782.67769.00-0.8899-0.09%
2023/02/151751.001749.00749.0009000.00%
2023/02/141751.002755.50760.00-1901-0.11%
2023/02/132748.992757.50743.0009110.00%
2023/02/101752.001745.00744.0009330.00%
2023/02/092.1758.432754.50750.000.19720.01%
2023/02/083759.002767.00765.0019780.10%
2023/02/072754.481749.00749.0019880.10%
2023/02/060.1765.000765.00755.0001,0060.00%
2023/02/031.2771.801777.00777.000.21,0510.02%
2023/02/021800.0000.00804.0011,0530.10%
2023/02/011792.001800.00800.0001,0770.00%
2023/01/310791.8300.00793.0001,0930.00%
2023/01/302801.001812.00803.0011,1040.09%
2023/01/173813.314.1818.76798.00-1.11,103-0.10%
2023/01/161790.001786.00782.0001,0830.00%
2023/01/130.1780.770786.00781.0001,0780.00%
2023/01/120.2790.2600.00786.000.21,0780.02%
2023/01/115.2788.856.1788.13800.00-0.91,058-0.08%
2023/01/1000.000.1732.51737.00-0.11,023-0.01%
2023/01/091.1727.652737.00724.00-11,015-0.09%
2023/01/060715.5000.00711.0001,0060.00%
2023/01/053732.075.2735.91729.00-2.2996-0.22%
2023/01/040668.000.3681.62698.00-0.3966-0.03%
2023/01/0300.000656.96659.000948-0.01%
2022/12/301662.561642.18642.0009470.00%
2022/12/290646.0000.00655.0009460.00%
2022/12/280658.000.9654.90662.00-0.9941-0.09%
2022/12/270636.380.2642.31634.00-0.2926-0.02%
2022/12/260642.000.1629.14643.00-0.1927-0.01%
2022/12/2300.000623.00626.0009210.00%
2022/12/221610.001618.04626.0009190.00%
2022/12/2113595.0814593.43604.00-1920-0.11%
2022/12/201581.070579.00575.0019170.11%
2022/12/190.1607.0000.00603.000.19240.01%
2022/12/160615.0000.00612.0009300.00%
2022/12/150621.0000.00618.0009330.00%
2022/12/144626.004628.00630.0009330.00%
2022/12/131642.001627.00616.0009350.00%
2022/12/121640.001.1633.10631.00-0.1922-0.01%
2022/12/0900.001634.99636.00-1923-0.11%
2022/12/080.1622.0000.00622.000.19220.01%
2022/12/071629.952634.27624.00-1930-0.11%
2022/12/062.5611.341.1612.43605.001.49250.15%
2022/12/051608.002623.52632.00-1920-0.11%
2022/12/022617.981609.00608.0019110.11%
2022/12/012.1629.3300.00622.002.19080.24%
2022/11/301600.0300.00600.0018940.11%
2022/11/2900.000.1601.00602.00-0.1889-0.01%
2022/11/280592.0000.00590.0008960.00%
2022/11/2400.000.2590.91589.00-0.2901-0.02%
2022/11/230583.000584.00580.0009010.00%
2022/11/2200.000568.00572.0008990.00%
2022/11/210561.000568.00559.0008940.00%
2022/11/1815574.9815572.73575.0008950.00%
2022/11/170.2577.5000.00565.000.28930.02%
2022/11/1610572.5010.1579.59575.0008890.00%
2022/11/1500.002561.00570.00-2878-0.23%
2022/11/141.1555.330.1563.57565.0018860.11%
2022/11/114533.256.2535.68545.00-2.2875-0.25%
2022/11/102.1502.532504.00501.000.18510.01%
2022/11/093509.003514.00512.0008560.00%
2022/11/083508.673513.67502.0008500.00%
2022/11/076494.3317482.76497.00-11836-1.31%
2022/11/044.1462.3200.00463.504.18010.51%
2022/11/032469.003469.50469.00-1800-0.12%
2022/11/0219.1475.107472.71468.5012.17801.55%
2022/11/017496.717499.43489.0007530.00%
2022/10/312467.503479.33482.50-1707-0.14%
2022/10/283452.843448.67439.0006900.00%
2022/10/277474.367479.21481.0006630.00%
2022/10/2600.000.2481.00480.00-0.2646-0.02%
2022/10/210467.8200.00459.5006280.00%
2022/10/200480.8400.00480.5006270.00%
2022/10/170487.8500.00500.0006310.00%
2022/10/130497.0000.00491.5006480.00%
2022/10/120521.9200.00520.0006580.00%
2022/10/110531.8800.00528.0006720.00%
2022/10/0500.000.1562.00570.00-0.1710-0.01%
2022/10/040.1555.0000.00555.000.17200.01%
2022/09/280539.0900.00535.0007940.00%
2022/09/260558.650.2569.18557.00-0.1797-0.02%
2022/09/233593.319589.00579.00-6794-0.75%
2022/09/224603.505598.20604.00-1798-0.13%
2022/09/211604.0000.00599.0018030.12%
2022/09/200613.000.2611.00614.00-0.2802-0.02%
2022/09/192614.033622.33614.00-1798-0.12%
2022/09/164.2628.362632.50625.002.28020.27%
2022/09/153.2643.793648.33637.000.28020.03%
2022/09/145.1650.852.1660.03646.0038050.38%
2022/09/133.2674.402696.50670.001.27950.15%
2022/09/1200.002695.00683.00-2788-0.25%
2022/09/080670.0000.00685.0008000.00%
2022/09/070663.0000.00662.0008010.00%
2022/09/0600.001673.00675.00-1811-0.12%
2022/09/050.1678.0000.00673.000.18140.01%
2022/09/023.1695.881710.00682.002.18120.25%
2022/09/014.1714.963706.00705.001.18100.13%
2022/08/312733.001736.00730.0018120.12%
2022/08/301729.8900.00724.0018130.12%
2022/08/290729.0000.00732.0008250.00%
2022/08/264751.753749.00751.0018240.12%
2022/08/253746.033750.00742.0008260.00%
2022/08/233747.0000.00748.0038440.36%
2022/08/2200.003749.67759.00-3843-0.36%
2022/08/191759.781742.00742.0008370.00%
2022/08/181.3760.960.2763.44768.0018230.12%
2022/08/170798.000817.00794.0008140.00%
2022/08/161837.941.1820.91830.00-0.1809-0.01%
2022/08/151814.000798.00810.0017970.12%
2022/08/122794.002.1780.32793.00-0.1792-0.01%
2022/08/100.2725.3400.00720.000.27850.02%
2022/08/0500.001.2753.55760.00-1.2791-0.15%
2022/08/040.1722.640720.00724.000.17880.01%
2022/08/030.1759.5500.00746.000.17800.01%
2022/08/020777.5000.00788.0007800.00%
2022/08/010811.0000.00793.0007750.00%
2022/07/290804.0000.00817.0007810.00%
2022/07/280827.0000.00814.0007720.00%
2022/07/270827.0000.00831.0007770.00%
2022/07/260816.000814.00814.0007770.00%
2022/07/251857.0000.00823.0017920.13%
2022/07/2200.001.3840.29850.00-1.3806-0.16%
2022/07/211820.001.2812.84817.00-0.2796-0.03%
2022/07/201810.003.2819.13811.00-2.2788-0.28%
2022/07/191795.001797.00800.0007820.00%
2022/07/184800.002782.08784.0027730.26%
2022/07/151753.951.1759.09758.00-0.1760-0.01%
2022/07/141688.293739.67750.00-2745-0.27%
2022/07/131.1686.9100.00682.001.17370.15%
2022/07/120.1703.5000.00696.000.17290.01%
2022/07/110.2732.5000.00716.000.27230.03%
2022/07/080.1770.0000.00755.000.17140.01%
2022/07/070.1788.001.2807.45799.00-1.1698-0.16%
2022/07/0600.000.1691.16751.00-0.1665-0.02%
2022/07/0500.002662.50683.00-2652-0.31%
2022/07/040631.6700.00625.0006440.00%
2022/07/011642.521646.54642.0006420.00%
2022/06/301.1644.4300.00638.001.16400.18%
2022/06/290.2773.3800.00763.000.26320.03%
2022/06/281802.0000.00801.0016230.16%
2022/06/2700.000.2823.40826.00-0.2629-0.03%
2022/06/2300.000.1802.00782.00-0.1630-0.01%
2022/06/2200.000.2780.00780.00-0.2625-0.04%
2022/06/2100.000.1754.55783.00-0.1614-0.02%
2022/06/200741.000745.00737.0006150.00%
2022/06/1700.000.1746.00730.00-0.1612-0.02%
2022/06/160.1732.890.1750.00723.0005960.00%
2022/06/150.1738.0600.00730.000.15920.02%
2022/06/140.1752.0500.00747.000.15850.02%
2022/06/131.3783.1800.00777.001.35850.22%
2022/06/100.2833.1200.00827.000.25840.04%
2022/06/071830.003.1845.81854.00-2.1585-0.36%
2022/06/060778.0000.00779.0005740.00%
2022/06/020.1773.0000.00769.000.15810.01%
2022/06/011.1792.3300.00790.001.15850.18%
2022/05/310820.000830.00835.0005890.00%
2022/05/3000.000.1827.75817.00-0.1576-0.01%
2022/05/2600.000.1791.00796.00-0.1594-0.02%
2022/05/2500.000.1787.00790.00-0.1599-0.01%
2022/05/240.1792.000788.00751.000.16070.01%
2022/05/230788.0000.00789.0006100.00%
2022/05/190760.330755.00765.0006170.00%
2022/05/1800.000773.00774.000614-0.01%
2022/05/170.1776.7500.00797.000.16100.01%
2022/05/130737.000738.00740.0005970.00%
2022/05/120712.5000.00708.0005920.00%
2022/05/1100.000722.00730.000592-0.01%
2022/05/100723.0000.00732.0005940.00%
2022/05/090729.0000.00723.0005920.00%
2022/05/060755.0000.00753.0005950.00%
2022/05/040.1777.7100.00769.000.16470.01%
2022/05/030777.0000.00775.0006500.00%
2022/04/290.1796.500793.00791.000.16530.01%
2022/04/281.1857.942806.51796.00-0.9642-0.15%
2022/04/271.1880.310888.00880.0016240.17%
2022/04/260922.0000.00924.0006260.00%
2022/04/250933.3600.00912.0006240.00%
2022/04/221975.000962.00960.0016180.16%
2022/04/2101005.0011000.011005.00-1612-0.16%
2022/04/1800.001952.00950.00-1608-0.16%
2022/04/152955.8100.00905.0026140.33%
2022/04/1400.001988.12997.00-1614-0.16%
2022/04/131962.001961.00970.0006160.00%
2022/04/0800.000946.00955.0006000.00%
2022/04/070952.0000.00947.0005950.00%
2022/04/0600.001941.00958.00-1591-0.17%
2022/04/010937.4300.00938.0005820.00%
2022/03/312964.5000.00941.0025780.35%
2022/03/302967.502965.00964.0005740.00%
2022/03/2900.000961.00972.000561-0.01%
2022/03/240917.0000.00932.0005500.00%
2022/03/231884.001900.13931.0005620.00%
2022/03/220876.6900.00884.0005590.00%
2022/03/170908.000926.00902.0005620.00%
2022/03/1600.001871.00870.00-1556-0.18%
2022/03/150.1844.5700.00837.000.15490.01%
2022/03/111.1908.691888.20868.000.15390.01%
2022/03/1000.001928.00940.00-1528-0.19%
2022/03/0900.000925.00908.0005240.00%
2022/03/080888.6700.00891.0005210.00%
2022/03/070909.0000.00905.0005180.00%
2022/03/043.1966.763941.00945.000.15250.02%
2022/03/031999.001990.00990.0005150.00%
2022/03/021988.0800.00992.0015090.20%
2022/03/0100.0021032.281030.00-2496-0.40%
2022/02/252.11001.4300.00983.002.14810.43%
2022/02/240993.261.11004.461005.00-1474-0.22%
2022/02/2301010.0000.001005.0004650.00%
2022/02/221.11006.2900.001005.001.14600.23%
2022/02/1811120.0011135.001125.0004590.00%
2022/02/1711120.0021127.501155.00-1465-0.22%
2022/02/161.11149.861.21123.331115.00-0.1466-0.03%
2022/02/1511125.0011139.541145.000472-0.01%
2022/02/1401130.001.21133.191110.00-1.2474-0.25%
2022/02/110.11161.8901165.001150.000.14750.03%
2022/02/100.21150.0000.001180.000.24790.04%
2022/02/091.11085.0021095.001095.00-0.9476-0.20%
2022/02/080.41134.9400.001080.000.44720.09%
2022/02/0701080.0000.001110.0004720.00%
2022/01/261.11065.621.11105.891115.000466-0.01%
2022/01/250.11165.0000.001165.000.14250.02%
2022/01/242.31323.6200.001290.002.34210.54%
2022/01/211.11485.9400.001430.001.14210.27%
2022/01/201.11495.8221505.001500.00-0.9417-0.22%
2022/01/190.11549.4300.001505.000.14180.02%
2022/01/181.11590.4611610.001585.000.14160.02%
2022/01/1701615.0000.001585.0004210.00%
2022/01/1421585.0000.001615.0024310.46%
2022/01/1300.0001615.001610.0004350.00%
2022/01/1211615.0011620.001610.0004390.00%
2022/01/111.11633.9100.001600.001.14410.24%
2022/01/1001697.500.11738.691720.00-0.1441-0.03%
2022/01/0711664.8421650.001675.00-1446-0.22%
2022/01/061.11633.1900.001580.001.14470.24%
2022/01/0511625.0011650.001655.0004470.00%
2022/01/0401650.0000.001635.0004570.00%
2022/01/0300.0011660.001660.00-1467-0.21%
2021/12/3011634.9500.001625.0014720.21%
2021/12/2900.0001675.001665.000480-0.01%
2021/12/2801671.6700.001675.0004950.01%
2021/12/2400.0011669.901655.00-1514-0.20%
2021/12/200.11625.0001635.001630.000.15830.02%
2021/12/170.21609.7600.001595.000.25880.03%
2021/12/161.11608.1811644.981605.000.15800.02%
2021/12/150.11599.7200.001590.000.15890.02%
2021/12/1401600.0000.001590.0006090.00%
2021/12/1000.0001625.001620.0006190.00%
2021/12/0911635.0000.001655.0016290.16%
2021/12/0811650.0031673.231660.00-2653-0.31%
2021/12/070.11606.0100.001605.000.16620.01%
2021/12/0611630.0011645.001625.0006690.00%
2021/12/0321642.4900.001630.0026880.29%
2021/12/0201640.0000.001630.0006970.00%
2021/12/0111680.0000.001670.0016950.14%
2021/11/3000.0001710.001780.0006940.00%
2021/11/2911674.9011685.001660.0006830.00%
2021/11/2601610.0000.001630.0006950.00%
2021/11/2511645.0011650.031655.0007550.00%
2021/11/2400.0001625.001635.0007640.00%
2021/11/230.21610.4801645.001625.000.27690.02%
2021/11/2201650.0001655.001640.0007750.00%
2021/11/190.11677.230.11683.171700.0007800.00%
2021/11/1701700.0011730.001750.00-1786-0.13%
2021/11/1611655.0011625.541660.0007840.00%
2021/11/1521620.0021590.051600.0007830.00%
2021/11/1201660.4801655.001630.0007860.00%
2021/11/1101708.7501705.001695.0007850.00%
2021/11/0901660.000.11730.001735.00-0.1787-0.01%
2021/11/0801635.0001688.891680.0007860.00%
2021/11/0501680.2000.001675.0007880.01%
2021/11/040.11683.4400.001620.000.17910.02%
2021/11/0301696.5601710.001660.0007940.00%
2021/11/0211799.8211819.661780.0007870.00%
2021/11/0101783.1800.001770.0007880.00%
2021/10/2901785.0001775.001790.0007940.00%
2021/10/2801718.8900.001685.0007930.00%
2021/10/270.11698.4901725.001700.000.17960.01%
2021/10/2601710.000.21690.231730.00-0.2802-0.03%
2021/10/2501754.6001732.501685.0008070.00%
2021/10/2201838.3301810.001790.0008070.00%
2021/10/2101758.8101755.911780.0008000.00%
2021/10/2001755.000.11749.811750.00-0.1792-0.01%
2021/10/1800.0001705.001690.0007870.00%
2021/10/1500.0001700.001700.0007850.00%
2021/10/1401610.00221608.861620.00-22772-2.85%
2021/10/1300.0031478.331475.00-3769-0.39%
2021/10/1215.11480.0400.001460.0015.17701.96%
2021/10/0801540.0000.001555.0007680.00%
2021/10/0701545.0000.001530.0007630.00%
2021/10/0601485.4200.001460.0007650.00%
2021/10/053.11470.9901502.731500.003.17680.40%
2021/10/0401585.8315.11560.091570.00-15.1765-1.97%
2021/10/010.31669.6600.001575.000.37730.03%
2021/09/3001625.9300.001620.0007820.00%
2021/09/2981572.5800.001580.0087811.03%
2021/09/280.11658.810.11678.641635.0007770.00%
2021/09/271.21766.3001820.001765.001.27630.16%
2021/09/2401984.7801986.841960.0007520.00%
2021/09/2302051.0902040.002045.0007520.00%
2021/09/2202075.6302080.002100.0007520.00%
2021/09/171.12109.9912020.002025.000.17500.01%
2021/09/1612055.0022100.042100.00-1743-0.14%
2021/09/1512069.991.12072.872085.00-0.1743-0.02%
2021/09/1411994.8011975.442010.0007400.00%
2021/09/1331915.323.11948.171995.00-0.1739-0.02%
2021/09/1011800.372.11815.271845.00-1.1726-0.15%
2021/09/0921812.4921755.001750.0007210.00%
2021/09/0831775.00121805.491800.00-9714-1.27%
2021/09/070.11705.0001730.001730.0006990.00%
2021/09/061.11600.0011600.001615.000.16900.01%
2021/09/02171559.4200.001560.00176902.46%
2021/09/019.11609.1301690.001580.009.16871.32%
2021/08/3101753.3300.001715.0006780.00%
2021/08/3001760.9800.001755.0006250.01%
2021/08/270.11695.8801710.001745.000.16160.01%
2021/08/2501680.0001660.001715.0006160.00%
2021/08/2301617.5000.001600.0006040.00%
2021/08/1901664.3911630.171635.00-1599-0.16%
2021/08/1801715.0000.001720.0005950.00%
2021/08/170.11718.6800.001705.000.15930.01%
2021/08/160.11742.011.11774.631775.00-0.9592-0.16%
2021/08/130.11818.2500.001775.000.15970.01%
2021/08/1211900.0001897.221870.0016020.16%
2021/08/1100.0001880.001890.0006070.00%
2021/08/1000.001.11998.411920.00-1.1612-0.18%
2021/08/0921929.900.11889.001960.0026100.32%
2021/08/0611919.511.11899.101890.00-0.1609-0.01%
2021/08/0501880.0011895.001890.00-1609-0.16%
2021/08/040.11846.150.11825.551845.0006030.00%
2021/08/0301660.000.21686.251765.00-0.1586-0.02%
2021/08/0200.0001612.501640.0005730.00%
2021/07/2900.000.11639.261650.00-0.1557-0.02%
2021/07/2800.0001500.001550.0005450.00%
2021/07/2701482.0000.001500.0005390.00%
2021/07/2600.0001545.001535.0005320.00%
2021/07/2301580.0000.001565.0005330.00%
2021/07/2201555.000.21576.961575.00-0.1531-0.03%
2021/07/2101533.1301590.001540.0005260.00%
2021/07/2000.0001565.001595.0005220.00%
2021/07/1901561.540.21555.951550.00-0.2519-0.04%
2021/07/160.11594.9400.001580.000.15100.02%
2021/07/150.11591.8301612.781635.000.15020.01%
2021/07/1401610.0001603.611620.000495-0.01%
2021/07/1301612.5000.001610.0004880.00%
2021/07/120.11619.0901670.001590.000.14770.01%
2021/07/0901610.000.11601.051670.00-0.1464-0.02%
2021/07/080.11659.1800.001635.000.14530.02%
2021/07/070.41655.1400.001655.000.44400.08%
2021/07/061.11567.1801615.001615.001.14150.26%
2021/07/052.31575.9411469.711470.001.33990.31%
2021/07/0202065.000.12020.492005.00-0.1385-0.01%
2021/06/3011810.0011866.081885.000370-0.01%
2021/06/291.11822.5311790.011800.000.13630.02%
2021/06/281.11794.2811809.951780.000.13580.02%
2021/06/2501895.0001895.001870.0003470.00%
2021/06/2400.0001777.441780.000332-0.01%
2021/06/2301595.7101600.001635.0003230.00%
2021/06/220.21626.6601640.001580.000.23180.06%
2021/06/2100.0001587.111645.000310-0.01%
2021/06/1811530.1711550.001520.0002970.00%
2021/06/1701485.000.11480.001465.000287-0.01%
2021/06/1601395.000.11400.231420.00-0.1283-0.03%
2021/06/1500.0001400.001400.0002780.00%
2021/06/100.11310.2000.001315.000.12700.04%
2021/06/0901355.0001380.001320.0002660.00%
2021/06/0801367.5000.001325.0002630.01%
2021/06/0701390.0001420.001405.0002560.00%
2021/06/0400.0001360.001340.0002490.00%
2021/06/0200.0001350.001345.0002440.00%
2021/05/2701206.6751220.001170.00-5230-2.16%
2021/05/2501175.0081160.001195.00-8232-3.45%
2021/05/2400.00131181.611220.00-13232-5.60%
2021/05/2101151.0200.001160.0002300.02%
2021/05/2031246.6501270.001215.0032201.37%
2021/05/1941312.6001280.001250.0042121.89%
2021/05/185.11243.3501263.891295.0052052.46%
2021/05/1700.0001180.001180.0001950.00%
2021/05/1441042.5000.001075.0041922.08%
2021/05/1361068.3601090.001090.0061843.25%
2021/05/1241015.0000.00991.0041802.22%
2021/05/110993.0000.00986.0001780.01%
2021/05/0600.0001030.001025.0001830.00%
2021/04/291.11000.0011005.591030.000.11940.04%
2021/04/280980.0000.00971.0001960.01%
2021/04/2300.0001050.001100.000213-0.01%
2021/04/1600.000999.00999.000234-0.01%
2021/04/1500.0001000.001000.0002380.00%
2021/04/1400.0001000.001000.000244-0.01%
2021/04/120989.0000.00992.0002520.00%
2021/04/0700.000.1961.50982.00-0.1254-0.04%
2021/03/310973.7500.00990.0002610.02%
2021/03/300955.0000.00958.0002600.00%
2021/03/290959.0000.00933.0002710.01%
2021/03/250.1943.0000.00953.000.12810.02%
2021/03/1900.001887.00912.00-1303-0.33%
2021/03/171919.9200.00906.0013140.32%
2021/03/0300.000888.00913.000332-0.01%
2021/03/0200.000920.00900.000334-0.01%
2021/02/260955.0000.00967.0003370.00%
2021/02/251992.9611010.00998.0003440.00%
2021/02/245994.575987.21961.0003500.00%
2021/01/2700.001818.00825.00-1369-0.28%
2021/01/2600.000829.25810.000369-0.01%
2021/01/250820.000818.00815.0003660.00%
2021/01/2100.000818.67824.000359-0.01%
2021/01/200790.0000.00796.0003560.01%
2021/01/1900.001.1800.53800.00-1.1350-0.30%
2021/01/182792.000769.00760.0023420.58%
2021/01/150.1761.000762.00778.0003350.01%
2021/01/140753.000760.50754.0003340.01%
2021/01/130730.0000.00749.0003360.00%
2021/01/0600.001675.00678.00-1331-0.30%
2021/01/050647.000646.00648.000324-0.01%
2020/12/3100.000.1639.00637.00-0.1329-0.03%
2020/12/2900.000.3642.00641.00-0.3340-0.09%
2020/12/1800.001612.00616.00-1322-0.31%
2020/12/170606.0000.00611.0003160.00%
2020/12/151599.0000.00600.0013160.32%
2020/12/140.1589.0000.00583.000.13140.02%
2020/12/110620.0000.00604.0003120.00%
2020/12/100.1612.7600.00606.000.13080.03%
2020/12/010.1633.0000.00621.000.13210.03%
2020/11/3000.000.3655.00620.00-0.3325-0.08%
2020/11/270.3642.262.1652.23656.00-1.8323-0.56%
2020/11/250.1615.0000.00608.000.13350.03%
2020/11/240.1611.0000.00607.000.13350.01%
2020/11/231.1641.140.1642.10639.0013330.29%
2020/11/200.2676.000.3680.00676.00-0.1335-0.03%
2020/11/190.3671.331681.00684.00-0.7349-0.20%
2020/11/180650.0000.00648.0003430.01%
2020/11/170.1650.0000.00644.000.13530.03%
2020/11/103664.6700.00660.0033780.79%
2020/11/0600.000687.00689.000372-0.01%
2020/11/0500.000688.00680.0003720.00%
2020/11/0400.000.3690.17685.00-0.3377-0.07%
2020/11/0200.000.2694.00693.00-0.2377-0.06%
2020/10/300695.0000.00684.0003790.00%
2020/10/2600.003.1687.73688.00-3.1389-0.81%
2020/10/231679.0000.00676.0013890.26%
2020/10/222679.0000.00675.0023940.51%
2020/10/2100.001700.00687.00-1395-0.25%
2020/10/191670.0000.00661.0013900.26%
2020/10/0600.000686.00681.0003960.00%
2020/08/2700.001740.00725.00-1415-0.24%
2020/08/251725.0000.00718.0013980.25%
2020/08/2400.001686.00682.00-1390-0.26%
2020/08/211683.9400.00679.0013860.26%
2020/08/200.1678.0000.00675.000.13750.01%
2020/08/1800.002605.00620.00-2339-0.59%
2020/08/101605.001615.00612.0003590.00%
2020/08/041639.0000.00639.0013870.26%
2020/07/3100.001649.00650.00-1397-0.25%
2020/07/3000.001649.00645.00-1400-0.25%
2020/07/2900.001660.00643.00-1400-0.25%
2020/07/2800.001648.00653.00-1400-0.25%
2020/07/271645.0000.00645.0013970.25%
2020/07/231692.0000.00684.0013930.25%
2020/07/2200.002685.00683.00-2394-0.51%
2020/07/212694.501706.00693.0013950.25%
2020/07/201667.001685.00693.0003900.00%
2020/07/161750.0000.00750.0013810.26%
2020/07/1500.001786.00785.00-1380-0.26%
2020/07/141780.000752.00752.0013770.26%
2020/07/131795.0000.00792.0013790.26%
2020/07/1000.001792.00792.00-1383-0.26%
2020/07/090.1791.0000.00790.000.13860.02%
2020/07/083788.0000.00783.0033850.78%
2020/07/0700.002790.00794.00-2380-0.53%
2020/07/061780.0000.00780.0013790.26%
2020/06/1600.001656.00646.00-1354-0.28%
2020/06/121.7638.070.1650.00650.001.63510.46%
2020/06/111622.0000.00629.0013480.29%
2020/06/090.1626.001602.00628.00-1343-0.28%
2020/06/041580.0000.00579.0013400.29%
2020/05/2700.001564.00564.00-1320-0.31%
2020/05/222547.501554.00549.0013160.32%
2020/05/111590.001570.00553.0002850.00%
2020/04/0900.001413.50425.00-1189-0.53%
2020/04/0800.001411.50411.50-1183-0.54%
2020/04/072414.5000.00409.0021811.10%
2020/03/2000.001330.00323.50-1132-0.75%
2020/03/161316.0000.00303.5011190.83%
2020/02/2700.001352.00353.50-187-1.14%
2020/02/2400.001367.50353.00-181-1.22%
2020/02/211362.0000.00363.501761.31%
2020/02/201362.0000.00362.501721.38%
2019/11/0100.001270.50272.50-139-2.55%
2019/10/3100.001263.00264.00-137-2.67%
2019/10/231261.0000.00259.001402.49%
2019/10/211258.0000.00258.501402.47%
2019/09/1200.001267.50268.50-139-2.56%
2019/05/141259.0000.00259.0011001.00%
2019/04/2200.002275.25273.00-2125-1.59%
2019/04/1700.001271.00276.00-1129-0.77%
2019/04/1100.005275.00275.00-5127-3.91%
2019/03/191251.5000.00256.0011210.82%
2019/03/1400.001262.00263.00-1117-0.85%
2019/03/0700.001258.50255.00-1120-0.83%
2019/02/191234.5000.00234.0011090.92%
2019/02/1400.001243.00244.00-1107-0.93%
2019/02/122234.0000.00232.502972.05%
2019/01/2500.000.2220.00219.00-0.282-0.18%
2019/01/1700.001208.50209.00-185-1.17%
2019/01/1600.001206.00206.00-183-1.19%
2019/01/1100.002202.00201.50-291-2.19%
2019/01/0800.001194.00195.00-193-1.07%
2019/01/0400.001187.00190.50-198-1.02%
2019/01/0300.001187.50187.50-1101-0.98%
2019/01/0200.003187.17187.50-3102-2.92%
2018/12/272187.2500.00187.0021061.88%
2018/12/131198.0000.00198.0011170.85%
2018/11/2900.001196.50197.50-1116-0.86%
2018/11/220.2187.5000.00187.500.21120.13%
2018/11/1500.001188.50187.50-1121-0.82%
2018/11/091187.0000.00187.0011290.77%
2018/11/012185.5000.00185.5021391.43%
2018/10/3100.001187.99186.50-1139-0.73%
2018/10/2500.001182.50182.50-1142-0.70%
2018/10/1900.006172.50179.00-6139-4.29%
2018/10/123173.5000.00173.5031462.05%
2018/10/031180.004180.25180.50-3141-2.12%
2018/10/0100.001179.00179.00-1141-0.71%
2018/09/286178.1700.00177.5061414.25%
2018/09/201178.5000.00179.5011370.73%
2018/09/1300.001190.50190.00-1139-0.72%
2018/09/121185.5000.00188.5011390.72%
2018/08/1700.001191.00187.00-1134-0.74%
2018/08/161186.0000.00189.0011350.74%
2018/08/081195.0000.00196.5011310.76%
2018/08/031199.0000.00198.0011290.77%
2018/08/011200.0000.00200.0011270.78%
2018/07/0200.005214.20212.50-5130-3.84%
2018/06/064225.7500.00226.5041362.94%
2018/06/051225.5000.00228.0011360.73%
2018/06/041229.0000.00232.0011360.73%
2018/06/0100.002235.00240.00-2135-1.48%
2018/05/281224.5000.00223.0011370.73%
2018/05/241223.0000.00226.0011410.71%
2018/05/151245.0000.00242.0011620.61%
2018/04/301247.0000.00246.5012030.49%
2018/04/241258.5000.00261.5012070.48%
2018/04/191260.0000.00260.5012030.49%
2018/03/221271.5000.00272.0011920.52%
2018/03/151278.0000.00279.0011920.52%
2018/03/0200.003295.00294.00-3181-1.66%
2018/02/062267.7500.00270.0021391.44%
2018/02/0100.000261.00263.500120-0.01%
2018/01/3000.001254.00255.50-1110-0.91%
2018/01/2200.001230.00230.00-1105-0.94%
2018/01/182233.0000.00231.5021011.97%
2018/01/021221.0000.00220.001851.16%
富邦媒 相關文章
富邦媒 相關影音