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

義隆

(2458)
可現股當沖
  • 股價
    160.5
  • 漲跌
    ▼4.0
  • 漲幅
    -2.43%
  • 成交量
    3,652
  • 產業
    上市 半導體類股
  • 1165人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
義隆 (2458)籌碼相關-富邦-仁愛 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效,來找出真正獲利的贏家所在券商分點,進而追蹤此贏家所操作的股票與軌跡。

富邦-仁愛 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
2024/03/286.6160.7100.00160.506.62,5210.26%
2024/03/279164.563165.00164.5062,5160.24%
2024/03/261166.501167.00166.5002,5940.00%
2024/03/250169.000.1170.00169.00-0.12,6280.00%
2024/03/222165.002168.75169.0002,6510.00%
2024/03/217169.793169.33167.0042,6600.15%
2024/03/203168.6726.3168.71167.50-23.32,644-0.88%
2024/03/1900.001167.50165.00-12,641-0.04%
2024/03/181163.637166.07166.50-62,661-0.22%
2024/03/1500.002165.50163.50-22,675-0.07%
2024/03/148162.4400.00162.5082,6810.30%
2024/03/132163.751163.50163.5012,7630.04%
2024/03/120165.002.2165.16163.50-2.22,795-0.08%
2024/03/113160.1700.00160.0032,8070.11%
2024/03/084.2163.543.4162.35162.500.82,8210.03%
2024/03/071.2166.7200.00165.501.22,8020.04%
2024/03/0618.3165.914166.00166.5014.32,7960.51%
2024/03/053.1168.773.2168.97167.00-0.12,8260.00%
2024/03/042.4170.0815170.13167.50-12.62,861-0.44%
2024/03/012165.503.2166.38165.50-1.22,850-0.04%
2024/02/296.3166.323.1165.88166.003.22,8720.11%
2024/02/273.5169.797.1169.23169.00-3.62,856-0.13%
2024/02/264.1170.2423.1170.26170.00-192,857-0.67%
2024/02/239.2163.3914165.29164.00-4.82,794-0.17%
2024/02/226164.754166.00167.5022,6860.07%
2024/02/212.1167.7120166.70167.50-17.92,636-0.68%
2024/02/201161.002163.50161.00-12,542-0.04%
2024/02/194.1162.7468.9160.60163.50-64.82,543-2.55%
2024/02/162151.2814152.00153.00-122,480-0.48%
2024/02/152145.756147.50148.50-42,491-0.16%
2024/02/057148.1400.00148.0072,4810.28%
2024/02/022149.5000.00150.5022,4980.08%
2024/02/0100.0010149.50150.00-102,521-0.40%
2024/01/310150.0011149.41150.00-112,557-0.43%
2024/01/306.3148.8200.00148.506.32,6300.24%
2024/01/2911149.3600.00149.00112,7100.41%
2024/01/263150.502152.50151.0012,9540.03%
2024/01/252153.004.4153.11152.50-2.43,015-0.08%
2024/01/240151.5000.00151.0003,0210.00%
2024/01/231149.501151.00150.5003,0540.00%
2024/01/224.2150.267.3151.26151.00-3.13,102-0.10%
2024/01/199.1151.564153.74150.5053,1120.16%
2024/01/187151.0010149.25152.00-33,159-0.09%
2024/01/1700.001154.50154.50-13,271-0.03%
2024/01/162.3154.224153.13154.00-1.73,375-0.05%
2024/01/151156.001157.50156.5003,4070.00%
2024/01/125155.501.4154.95155.003.63,4790.10%
2024/01/115.7158.424161.13157.001.73,5190.05%
2024/01/102.2156.7219158.55160.00-16.83,575-0.47%
2024/01/094152.632154.25154.5023,6000.06%
2024/01/083153.830.1154.00153.502.93,6000.08%
2024/01/056154.0813154.92155.50-73,621-0.19%
2024/01/042155.501155.50156.5013,6540.03%
2024/01/031.2158.005.2157.00158.00-43,678-0.11%
2024/01/021.3159.621159.50159.500.33,6720.01%
2023/12/2900.003162.50162.50-33,724-0.08%
2023/12/285161.000.2164.00160.504.83,7590.13%
2023/12/272.1161.583163.83164.00-0.93,792-0.02%
2023/12/263162.016164.00162.00-33,784-0.08%
2023/12/252163.263164.65162.50-13,781-0.03%
2023/12/2213163.385.2163.29163.507.93,7710.21%
2023/12/219.2162.5116163.13163.00-6.93,732-0.18%
2023/12/2012160.8818160.06160.00-63,657-0.16%
2023/12/192159.008158.38159.00-63,615-0.17%
2023/12/1854157.142157.50157.00523,6061.44%
2023/12/158154.564.2154.12154.003.93,6140.11%
2023/12/140158.006.4157.99157.50-6.43,613-0.18%
2023/12/136157.837158.07158.00-13,619-0.03%
2023/12/124158.006.1158.15158.50-2.13,674-0.06%
2023/12/115.1157.483157.83157.002.13,7110.06%
2023/12/0813.3157.9129157.53157.50-15.73,758-0.42%
2023/12/075151.5014153.50153.50-93,744-0.24%
2023/12/0600.0024151.40151.50-243,796-0.63%
2023/12/058.2147.115146.60146.503.23,8220.08%
2023/12/042.2149.589150.06149.50-6.83,840-0.18%
2023/12/013151.004151.13151.00-13,899-0.03%
2023/11/305151.401151.00151.5044,1130.10%
2023/11/299.1150.8421.7152.24153.00-12.74,237-0.30%
2023/11/2820148.5034149.53150.00-144,205-0.33%
2023/11/2726.2149.5319148.95146.007.24,1970.17%
2023/11/248.2149.0928.2150.06151.00-204,185-0.48%
2023/11/224146.1326147.17147.50-224,123-0.53%
2023/11/216144.179.3144.55145.00-3.24,116-0.08%
2023/11/2015.2144.0400.00144.0015.24,1360.37%
2023/11/176145.2510145.55146.50-44,116-0.10%
2023/11/1662.6143.273143.17142.5059.64,0791.46%
2023/11/158147.5644.2148.83147.50-36.24,029-0.90%
2023/11/148145.2511145.86146.00-34,001-0.07%
2023/11/132145.489.4144.54143.50-7.43,969-0.19%
2023/11/107140.2127141.24141.50-203,972-0.50%
2023/11/0959.1141.512142.50140.5057.13,9871.43%
2023/11/085144.305.1145.19144.50-0.14,0020.00%
2023/11/077143.9359.8143.85145.00-52.84,036-1.31%
2023/11/0652.1139.4158.1139.77140.00-64,005-0.15%
2023/11/0381.9138.7442.7139.30135.5039.23,9780.99%
2023/11/02107.1148.02136.5149.35149.50-29.53,770-0.78% 大買/大賣/
2023/11/016.2143.683143.67144.003.23,8060.08%
2023/10/3148144.9416.7145.35144.0031.34,0540.77%
2023/10/3056.4144.6194145.30146.50-37.64,038-0.93%
2023/10/274139.005139.90140.00-14,005-0.02%
2023/10/2613140.655140.80139.5084,0710.20%
2023/10/25103.3147.8693147.25144.5010.34,0330.26% 大買/
2023/10/2440144.0433.1145.08144.006.93,8990.18%
2023/10/2312.7142.5618142.44142.00-5.33,814-0.14%
2023/10/2088139.5985140.96142.5033,8670.08%
2023/10/1926138.2531138.81138.50-53,886-0.13%
2023/10/1867140.8117141.03141.50503,9101.28%
2023/10/1716139.5918140.78140.00-23,893-0.05%
2023/10/168136.5600.00136.5083,9870.20%
2023/10/132139.000.2138.02139.001.84,0060.04%
2023/10/126135.002137.50137.5043,9910.10%
2023/10/112137.008139.25137.00-63,986-0.15%
2023/10/062138.501139.50137.0013,9690.03%
2023/10/0511139.9128.4140.62141.50-17.43,945-0.44%
2023/10/0426134.771137.00138.00253,8810.64%
2023/10/034138.2516.2138.68138.00-12.23,843-0.32%
2023/10/0222134.8012136.58134.50103,8120.26%
2023/09/2800.003.2133.00133.50-3.23,819-0.08%
2023/09/277133.367132.71134.0003,8230.00%
2023/09/262136.502135.50135.0003,8320.00%
2023/09/252.1136.050.3137.00136.501.83,8260.05%
2023/09/223.1136.8511136.45137.00-7.93,811-0.21%
2023/09/211.1135.9426136.19136.00-24.93,805-0.65%
2023/09/206.7138.167137.71138.00-0.33,771-0.01%
2023/09/195141.303.1140.81141.001.93,7380.05%
2023/09/1817.5142.9618141.86142.00-0.53,712-0.01%
2023/09/1515.3145.2914145.79144.501.33,6780.03%
2023/09/1424.5143.5140.1142.35143.00-15.73,591-0.44%
2023/09/1310.3140.7522141.02143.50-11.73,542-0.33%
2023/09/1215139.836140.00140.5093,4940.26%
2023/09/1136137.07201137.62138.00-1653,420-4.82% 大賣/鉅額交易
2023/09/08157.1136.1616135.03135.50141.13,3404.22% 大買/鉅額交易
2023/09/0716133.3821.1133.81135.00-5.13,326-0.15%
2023/09/0624.1131.0411.1131.36133.0013.13,2890.40%
2023/09/0587.5133.1965134.02134.0022.53,2870.68%
2023/09/0432127.6735.2127.11128.50-3.23,087-0.10%
2023/09/010.1120.501121.00120.50-0.92,924-0.03%
2023/08/311120.501120.50120.0002,9220.00%
2023/08/300118.500.1116.50119.00-0.12,9170.00%
2023/08/2900.005115.20117.00-52,902-0.17%
2023/08/2800.000.1112.50113.00-0.12,8900.00%
2023/08/252113.501113.50113.0012,9190.03%
2023/08/241116.002116.50116.00-12,926-0.03%
2023/08/2300.003114.67114.50-32,943-0.10%
2023/08/2200.003113.83113.50-32,972-0.10%
2023/08/212113.501113.50113.5013,0110.03%
2023/08/184113.753113.50113.5013,1100.03%
2023/08/1700.001.1116.42116.50-1.13,087-0.03%
2023/08/161117.002.1116.98117.00-1.13,077-0.04%
2023/08/153.1115.664115.88116.00-0.93,063-0.03%
2023/08/1414117.546.1116.42117.0083,0460.26%
2023/08/116118.0035121.16121.00-292,996-0.97%
2023/08/1021.1118.998118.94118.0013.12,9430.45%
2023/08/0917120.2121120.40121.00-42,884-0.14%
2023/08/0818118.4415118.73118.0032,8350.11%
2023/08/0760.1119.4111118.00117.0049.12,7831.76%
2023/08/0438121.5857.2123.13122.50-19.22,654-0.72%
2023/08/0221113.952114.75114.00192,3910.79%
2023/08/016114.672.1114.27115.003.92,3890.17%
2023/07/318.1116.0710116.20116.50-22,402-0.08%
2023/07/283112.675.1112.50112.50-2.12,288-0.09%
2023/07/270115.503115.00114.50-32,251-0.13%
2023/07/266113.752.1112.51112.5042,2370.18%
2023/07/2521116.7110116.80115.00112,1980.50%
2023/07/2424116.925.4116.83118.0018.62,1040.88%
2023/07/218.1114.5913113.58115.50-4.92,018-0.24%
2023/07/2017.1113.607114.64114.5010.11,9720.51%
2023/07/1913.1117.9340.4118.17118.50-27.31,900-1.44%
2023/07/1823112.8516112.66113.0071,7700.40%
2023/07/141108.5038.8110.72110.50-37.81,729-2.19%
2023/07/1300.007107.50108.00-71,679-0.42%
2023/07/1200.001106.00106.00-11,668-0.06%
2023/07/1100.002106.50106.50-21,661-0.12%
2023/07/100.3106.6000.00104.000.31,6610.02%
2023/07/0710108.5013107.65107.50-31,653-0.18%
2023/07/062107.502107.00108.0001,6470.00%
2023/07/051107.5000.00106.0011,6270.06%
2023/07/044105.758.8106.01106.00-4.81,615-0.30%
2023/07/0300.001.1101.95101.50-1.11,586-0.07%
2023/06/3000.000100.50101.5001,5920.00%
2023/06/291100.0000.00101.0011,6020.06%
2023/06/280101.5000.00101.0001,6040.00%
2023/06/272100.0000.0099.4021,6080.12%
2023/06/261.1100.0000.00100.001.11,6000.07%
2023/06/2100.000.1102.00101.50-0.11,592-0.01%
2023/06/202102.001102.00102.0011,5840.06%
2023/06/1916104.2832103.06102.50-161,586-1.01%
2023/06/1618106.925106.20106.00131,5660.83%
2023/06/152105.501.2105.42105.500.81,5390.05%
2023/06/141106.0000.00105.0011,5360.07%
2023/06/132106.5015106.33107.00-131,527-0.85%
2023/06/1200.000.2104.00103.50-0.21,480-0.01%
2023/06/098105.948.1105.94104.00-0.11,475-0.01%
2023/06/082104.005104.30105.00-31,422-0.21%
2023/06/0700.005103.00103.50-51,406-0.36%
2023/06/063102.673103.17102.0001,4240.00%
2023/06/0500.002105.00105.00-21,419-0.14%
2023/06/022103.755.1104.10104.50-3.11,409-0.22%
2023/06/0100.003103.33103.50-31,402-0.21%
2023/05/313102.172103.50102.0011,4050.07%
2023/05/304.1101.890.1102.50102.004.11,3740.29%
2023/05/291.1104.9111.1104.41104.00-101,378-0.72%
2023/05/268103.0000.00102.5081,3700.58%
2023/05/2512.2104.748.2104.37104.0041,4570.28%
2023/05/248.2103.7410102.30104.50-1.81,433-0.13%
2023/05/230.198.8000.0098.100.11,3540.00%
2023/05/22098.7000.0098.6001,3690.00%
2023/05/191098.6000.0098.50101,3830.72%
2023/05/18298.901199.0398.60-91,399-0.64%
2023/05/172.797.02697.0097.20-3.31,397-0.24%
2023/05/1600.004.197.4597.10-4.11,409-0.29%
2023/05/15194.90195.1095.1001,4010.00%
2023/05/12491.842.195.8595.9021,4180.14%
2023/05/10292.5500.0092.5021,4350.14%
2023/05/091.392.135.192.6193.00-3.81,457-0.26%
2023/05/0812.294.6100.0093.2012.21,4850.82%
2023/05/0512.297.781298.4695.800.21,5140.02%
2023/05/04193.50293.6093.90-11,576-0.06%
2023/05/0300.00494.4094.00-41,624-0.25%
2023/05/021.194.2400.0095.101.11,6610.06%
2023/04/270.192.70193.1092.60-0.91,679-0.05%
2023/04/2600.00193.0093.30-11,679-0.06%
2023/04/25692.32191.4091.1051,6810.30%
2023/04/21197.70195.7095.4001,6900.00%
2023/04/20298.7000.0098.5021,6930.12%
2023/04/191100.502.1100.71100.00-1.11,743-0.06%
2023/04/171102.501.2102.83102.50-0.21,862-0.01%
2023/04/140.2101.5000.00101.000.21,8520.01%
2023/04/132100.751102.00100.5011,8510.05%
2023/04/121102.5000.00102.5011,8540.05%
2023/04/1100.006103.33104.00-61,863-0.32%
2023/04/0700.009.1100.66101.00-9.11,865-0.49%
2023/04/067.298.5500.0098.507.21,8550.39%
2023/03/314100.032100.5099.8021,8470.11%
2023/03/304.299.7700.0099.604.21,8420.23%
2023/03/295102.1000.00102.5051,8400.27%
2023/03/282.1102.504102.75102.00-1.91,851-0.10%
2023/03/271103.504103.50103.50-31,869-0.16%
2023/03/2400.003.1104.50104.50-3.11,887-0.16%
2023/03/2300.005104.00104.50-51,905-0.26%
2023/03/227103.718.7103.81104.00-1.71,909-0.09%
2023/03/213.1103.001102.50102.502.11,9140.11%
2023/03/2000.004101.13102.50-41,916-0.21%
2023/03/171100.000101.00100.0011,9240.05%
2023/03/166.199.8900.0099.706.11,9200.32%
2023/03/151102.501102.50101.5001,9250.00%
2023/03/141102.0000.00101.0011,9430.05%
2023/03/137.2102.3600.00102.507.21,9420.37%
2023/03/101103.502105.50104.00-11,933-0.05%
2023/03/093106.0011105.77107.00-81,959-0.41%
2023/03/087103.4300.00103.5071,9520.36%
2023/03/071.2104.5400.00104.501.21,9410.06%
2023/03/065104.001105.00104.5041,9440.21%
2023/03/033104.5000.00104.0031,9420.15%
2023/03/023.1104.681104.50104.002.11,9510.11%
2023/03/017.3103.823105.33106.504.31,9480.22%
2023/02/2415108.706108.50108.5091,9290.47%
2023/02/2383112.8275110.48111.0081,9100.42%
2023/02/227107.1400.00107.0071,8150.39%
2023/02/2114.1106.9316106.69108.00-1.91,837-0.10%
2023/02/2000.007104.50106.00-71,863-0.38%
2023/02/171.1102.616102.92103.00-4.91,881-0.26%
2023/02/161102.5016104.50104.50-151,909-0.79%
2023/02/151102.504103.75102.50-31,927-0.16%
2023/02/147103.571103.00103.5061,9390.31%
2023/02/132104.005.1104.01104.50-3.11,960-0.16%
2023/02/102103.751105.50106.0012,0050.05%
2023/02/093104.1700.00105.0032,1420.14%
2023/02/089.2105.182106.00105.507.22,3410.31%
2023/02/0700.004105.13105.00-42,324-0.17%
2023/02/068.1104.462106.00103.506.12,3240.26%
2023/02/035.1107.7118.2107.19107.50-13.12,294-0.57%
2023/02/0225.7106.3817.8107.33108.007.92,2490.35%
2023/02/016100.926100.00102.0002,1570.00%
2023/01/3100.0015.295.6796.90-15.22,146-0.71%
2023/01/300.193.90793.6194.30-6.92,128-0.32%
2023/01/160.191.70391.1791.00-2.92,168-0.13%
2023/01/13191.2000.0090.7012,1830.05%
2023/01/12393.43593.6092.80-22,189-0.09%
2023/01/11295.15196.1094.7012,2100.05%
2023/01/101195.87195.5095.50102,2100.45%
2023/01/09895.16495.2896.0042,2070.18%
2023/01/0623.292.6123.493.6494.40-0.22,163-0.01%
2023/01/05188.90689.0289.20-52,058-0.24%
2022/12/30185.40286.5086.00-12,145-0.05%
2022/12/29385.60284.7085.5012,1560.05%
2022/12/28583.760.184.3083.5052,1650.23%
2022/12/260.586.1000.0086.000.52,1670.02%
2022/12/23185.9000.0086.1012,1870.05%
2022/12/210.186.0000.0085.300.12,2450.00%
2022/12/201287.7300.0085.90122,2500.53%
2022/12/1900.001190.2290.40-112,279-0.48%
2022/12/15291.001691.2591.00-142,360-0.59%
2022/12/140.289.4000.0090.500.22,4290.01%
2022/12/1300.00589.4089.70-52,515-0.20%
2022/12/121.188.0100.0088.101.12,6000.04%
2022/12/08387.13186.8088.0022,7450.07%
2022/12/07687.6200.0087.6062,7720.22%
2022/12/06390.0300.0089.1032,7650.11%
2022/12/0500.00191.7092.10-12,763-0.04%
2022/12/02491.9300.0092.0042,7820.14%
2022/12/01291.656.291.8392.70-4.22,786-0.15%
2022/11/301.189.61289.5589.70-0.92,774-0.03%
2022/11/29387.20287.7087.9012,8100.04%
2022/11/2800.00188.1088.00-12,843-0.04%
2022/11/25788.9600.0088.6072,8480.25%
2022/11/24588.80789.1389.70-22,844-0.07%
2022/11/2300.00687.6387.60-62,841-0.21%
2022/11/2200.00287.1087.00-22,870-0.07%
2022/11/211086.81187.5086.4092,8640.31%
2022/11/18589.481288.7288.60-72,849-0.25%
2022/11/1711.189.7400.0089.4011.12,8360.39%
2022/11/16289.253.189.9889.00-1.12,815-0.04%
2022/11/15387.57888.9389.00-52,776-0.18%
2022/11/14487.50388.0087.8012,7430.04%
2022/11/11586.82187.1087.1042,7110.15%
2022/11/10286.909.286.1386.40-7.22,678-0.27%
2022/11/092.185.602286.0186.50-19.92,654-0.75%
2022/11/0813.285.37385.5784.6010.22,6210.39%
2022/11/07982.874683.6986.10-372,577-1.44%
2022/11/0449.277.194078.1079.509.22,4350.38%
2022/11/03182.102383.0783.00-222,235-0.98%
2022/11/021281.951582.9382.90-32,236-0.13%
2022/11/011081.55282.0581.3082,2250.36%
2022/10/311981.57182.3081.20182,2770.79%
2022/10/28279.7500.0079.7022,3020.09%
2022/10/27282.00182.7081.7012,3320.04%
2022/10/268.180.00279.5579.306.12,3030.26%
2022/10/2400.00383.2380.10-32,282-0.13%
2022/10/21781.89182.5080.9062,2530.27%
2022/10/19583.34282.5082.3032,2410.13%
2022/10/1800.004.583.7782.60-4.52,214-0.20%
2022/10/17179.9000.0081.9012,2220.05%
2022/10/14381.573.181.2381.10-0.12,2280.00%
2022/10/13277.303.177.5376.40-1.12,228-0.05%
2022/10/123.277.11277.0577.301.22,2220.06%
2022/10/116.480.2600.0079.606.42,2260.29%
2022/10/074.385.23385.4084.201.32,2030.06%
2022/10/06684.5800.0085.1062,1740.28%
2022/10/05285.00684.7283.40-42,165-0.18%
2022/10/04785.6900.0084.7072,1630.32%
2022/10/032.183.172.684.0584.20-0.62,162-0.03%
2022/09/3000.00482.7383.20-42,172-0.18%
2022/09/29384.33184.5084.1022,1980.09%
2022/09/282.282.02382.0380.60-0.92,233-0.04%
2022/09/2700.00282.2582.50-22,268-0.09%
2022/09/2615.782.94183.5081.0014.72,2810.64%
2022/09/23788.40488.8586.8032,2470.13%
2022/09/22387.20286.5086.9012,2090.05%
2022/09/213.287.48187.4087.102.22,1330.10%
2022/09/203.288.3900.0088.303.22,0430.16%
2022/09/190.289.01590.0888.60-4.81,961-0.24%
2022/09/166.187.4000.0087.506.11,8720.33%
2022/09/1500.00290.6090.50-21,769-0.11%
2022/09/14488.4000.0088.9041,7520.23%
2022/09/132.390.6600.0090.502.31,7320.13%
2022/09/12590.74391.1091.8021,7380.12%
2022/09/082.288.624.188.8090.50-1.91,742-0.11%
2022/09/071.188.23388.0088.80-1.91,728-0.11%
2022/09/06188.80189.9090.1001,7210.00%
2022/09/0512.388.4723.688.7191.20-11.31,700-0.66%
2022/09/0216.294.4610.394.8294.005.91,6500.35%
2022/08/31296.9000.0097.1021,5970.13%
2022/08/30297.001098.0697.00-81,590-0.50%
2022/08/293.297.6300.0098.003.21,5720.20%
2022/08/2600.001101.00100.00-11,540-0.06%
2022/08/2500.001100.5099.90-11,537-0.07%
2022/08/233.198.840.199.1099.7031,5350.20%
2022/08/223101.6700.00100.5031,5230.20%
2022/08/190.3104.501104.50104.00-0.81,511-0.05%
2022/08/181.1102.590.1103.00103.001.11,5090.07%
2022/08/170.2103.5000.00103.000.21,5010.01%
2022/08/1600.000105.00103.5001,4900.00%
2022/08/1500.001104.50104.50-11,483-0.07%
2022/08/125102.903101.67103.0021,4730.14%
2022/08/11198.401498.7999.20-131,460-0.89%
2022/08/102.598.5800.0097.802.51,4520.18%
2022/08/090.1100.501100.5099.70-11,438-0.07%
2022/08/081101.003101.33101.00-21,430-0.14%
2022/08/05099.0511100.70101.50-111,426-0.77%
2022/08/04499.08799.56100.50-31,374-0.22%
2022/08/033101.671101.50102.5021,3460.15%
2022/08/022107.7500.00107.5021,3470.15%
2022/08/0100.001.4109.29109.00-1.41,363-0.10%
2022/07/290.6108.503108.33108.50-2.41,393-0.17%
2022/07/282.3108.001108.00107.501.31,3990.10%
2022/07/2600.002.3108.63110.00-2.31,389-0.17%
2022/07/2500.001111.00112.00-11,378-0.07%
2022/07/227112.863111.50110.0041,3820.29%
2022/07/212114.001114.50114.0011,3740.07%
2022/07/202.3112.0700.00110.502.31,3800.17%
2022/07/190109.001107.00109.00-11,388-0.07%
2022/07/181105.003105.50106.50-21,403-0.14%
2022/07/151105.0000.00105.0011,4060.07%
2022/07/143104.0000.00105.0031,4380.21%
2022/07/131104.501107.00104.5001,4380.00%
2022/07/122104.001104.50104.0011,4300.07%
2022/07/111105.504105.00105.50-31,420-0.21%
2022/07/086.1107.592108.50107.004.11,4110.29%
2022/07/0712104.2914105.11106.50-21,396-0.14%
2022/07/067122.140.1120.00120.0071,3580.51%
2022/07/0511.2127.5624127.71124.50-12.81,307-0.98%
2022/07/041.1132.9100.00131.001.11,2670.09%
2022/07/012.2134.987136.21134.00-4.81,252-0.38%
2022/06/3000.002138.25139.50-21,243-0.16%
2022/06/292139.000.1138.50140.0021,2400.16%
2022/06/281.1140.0000.00139.501.11,2410.09%
2022/06/271142.001141.00142.5001,2570.00%
2022/06/241.1136.4500.00139.501.11,2560.09%
2022/06/211136.501138.50140.0001,2240.00%
2022/06/204.1138.243137.17136.501.11,2130.09%
2022/06/172140.755141.10142.00-31,193-0.25%
2022/06/161144.003141.83141.00-21,179-0.17%
2022/06/151142.5000.00144.0011,1780.08%
2022/06/141.1143.321142.50143.500.11,1820.01%
2022/06/131146.0000.00145.0011,2040.08%
2022/06/085148.5000.00149.0051,2520.40%
2022/06/0700.001147.00147.00-11,292-0.08%
2022/06/023148.5000.00148.0031,4190.21%
2022/06/014149.134.1150.37150.50-0.11,439-0.01%
2022/05/313147.506147.67149.00-31,446-0.21%
2022/05/3000.002146.75147.50-21,462-0.14%
2022/05/2713144.9211144.27144.5021,4670.14%
2022/05/255143.501144.00143.5041,5220.26%
2022/05/245.1142.5200.00142.505.11,6320.31%
2022/05/2300.001.1145.00144.50-1.11,835-0.06%
2022/05/181145.500.1145.00145.500.91,9120.05%
2022/05/1700.002144.75145.00-21,934-0.10%
2022/05/161.1141.551142.00142.000.11,9680.01%
2022/05/1300.007.1140.29140.00-7.11,972-0.36%
2022/05/120.2139.500139.00139.000.11,9800.01%
2022/05/111140.0000.00140.0011,9840.05%
2022/05/104.3136.126138.00141.00-1.82,006-0.09%
2022/05/0910.2142.663142.67142.007.22,0360.35%
2022/05/069.1146.846146.92146.503.12,0580.15%
2022/05/046.1150.434150.50151.502.12,0550.10%
2022/04/293151.3300.00151.0032,0630.15%
2022/04/281.1149.0900.00149.501.12,0740.05%
2022/04/273145.674147.13149.50-12,070-0.05%
2022/04/268.3150.4800.00150.508.32,0530.40%
2022/04/2510.3152.3711152.05150.50-0.82,041-0.04%
2022/04/2213156.656157.00156.5072,0090.35%
2022/04/215.1158.185.1159.60156.500.11,9980.00%
2022/04/206.9156.9300.00156.506.91,9760.35%
2022/04/198.1157.893158.50159.005.11,9550.26%
2022/04/184.1157.770.1159.00159.0041,9620.20%
2022/04/151.5159.175159.30159.50-3.51,963-0.18%
2022/04/1413161.231162.00161.50121,9920.60%
2022/04/1313.1162.1900.00162.5013.12,0130.65%
2022/04/120.1160.502161.00161.00-1.92,111-0.09%
2022/04/118.2161.832161.75161.006.22,1300.29%
2022/04/085.1164.311.2163.89166.003.82,1200.18%
2022/04/073.1167.184167.62166.50-0.92,117-0.04%
2022/04/061167.501168.00168.5002,1120.00%
2022/04/010.1170.003.1169.86170.50-32,117-0.14%
2022/03/311.1170.501170.50172.000.12,1140.00%
2022/03/3010171.458173.19171.0022,1200.09%
2022/03/2911172.5500.00171.00112,1480.51%
2022/03/282169.757171.00172.00-52,165-0.23%
2022/03/251.2171.753170.50170.50-1.82,242-0.08%
2022/03/246169.422170.25171.0042,2630.18%
2022/03/231.1169.952170.25170.50-0.92,310-0.04%
2022/03/221.1169.004169.00169.50-2.92,384-0.12%
2022/03/212170.252.1170.73170.00-0.12,4110.00%
2022/03/188.1168.693169.00168.505.12,4470.21%
2022/03/172.1168.503168.50169.00-0.92,438-0.04%
2022/03/162166.502.4166.21166.50-0.42,430-0.02%
2022/03/1500.005165.10166.00-52,414-0.21%
2022/03/142166.008165.69167.50-62,412-0.25%
2022/03/110.1166.002166.50165.00-22,421-0.08%
2022/03/101.5163.675163.80166.00-3.52,418-0.14%
2022/03/0918.1157.646158.17159.0012.12,3900.51%
2022/03/0817.6159.712158.50157.0015.62,3710.66%
2022/03/075.2163.543163.00165.002.22,3110.10%
2022/03/045.1167.624.3168.01167.000.82,3000.03%
2022/03/0312170.425170.60169.5072,3050.30%
2022/03/026167.676166.42169.0002,3050.00%
2022/03/015166.401167.00167.0042,3330.17%
2022/02/2510.3165.215.1164.80164.005.22,3450.22%
2022/02/2427.3166.4813.2166.16164.5014.12,3250.61%
2022/02/2339175.9235175.63172.5042,2270.18%
2022/02/227175.216175.67175.5012,0790.05%
2022/02/218176.3818.2177.28178.00-10.22,072-0.49%
2022/02/186.1173.496174.17174.500.12,0720.00%
2022/02/1711174.918.7174.90173.502.32,1050.11%
2022/02/169.2173.4974.7173.53174.00-65.52,181-3.00%
2022/02/153.1169.686170.25170.00-32,163-0.14%
2022/02/140.1169.503169.67170.50-32,179-0.14%
2022/02/112.3170.785171.70171.00-2.82,181-0.13%
2022/02/107.7173.6542.2172.69172.00-34.52,198-1.57%
2022/02/0912176.3717175.44175.50-52,197-0.23%
2022/02/083171.6727171.78171.00-242,201-1.09%
2022/02/072167.5010166.10168.50-82,226-0.36%
2022/01/2600.001161.50161.50-12,200-0.05%
2022/01/254.1160.003160.00160.501.12,2970.05%
2022/01/241159.500.4159.43162.000.72,3420.03%
2022/01/212.1160.272.2162.32162.00-0.22,379-0.01%
2022/01/202161.502161.75163.5002,4280.00%
2022/01/191.4162.438162.56163.00-6.62,514-0.26%
2022/01/183.2161.943164.67161.500.22,5850.01%
2022/01/176.1160.9300.00162.006.12,7900.22%
2022/01/146.4156.854157.00158.002.42,9460.08%
2022/01/1316160.2240.1159.10158.50-24.12,971-0.81%
2022/01/122.2160.827161.14161.00-4.82,989-0.16%
2022/01/119.2165.090163.50164.009.22,9850.31%
2022/01/102164.253163.67165.50-12,976-0.03%
2022/01/077.6164.5012.4163.80163.50-4.82,986-0.16%
2022/01/062.6167.923167.67168.00-0.52,974-0.02%
2022/01/0551.6170.8416171.69170.0035.62,9741.20%
2022/01/0411.5168.872.4168.13168.509.12,9240.31%
2022/01/032.3168.001171.00167.501.32,9570.04%
2021/12/304168.6316169.16170.00-122,974-0.40%
2021/12/292167.752.2167.50168.00-0.22,975-0.01%
2021/12/283.2166.833166.50165.500.22,9970.01%
2021/12/272168.005168.00168.00-33,017-0.10%
2021/12/2400.001168.50169.00-13,039-0.03%
2021/12/233170.177169.43169.00-43,069-0.13%
2021/12/2218.1167.618169.75167.5010.13,0670.33%
2021/12/2139170.7714169.96168.00253,0600.82%
2021/12/2000.005167.60165.50-52,988-0.17%
2021/12/178165.819167.17166.00-12,994-0.03%
2021/12/166.7165.3127165.35167.50-20.32,962-0.69%
2021/12/151158.504158.88158.50-32,913-0.10%
2021/12/1414.4155.231156.50154.5013.42,8970.46%
2021/12/134.4159.542159.75159.002.42,8640.08%
2021/12/103157.672158.25160.0012,8800.03%
2021/12/0910.1160.001160.00160.009.12,8790.32%
2021/12/0810159.8011160.14160.50-12,893-0.03%
2021/12/0711.7159.513159.50158.508.72,8840.30%
2021/12/066.2160.612.1160.81160.504.12,8670.14%
2021/12/033161.832162.00162.0012,9100.03%
2021/12/021161.002161.50161.00-12,919-0.03%
2021/12/014161.884162.38164.0002,9140.00%
2021/11/308163.941165.00162.0072,9060.24%
2021/11/293164.504.2164.36164.50-1.22,936-0.04%
2021/11/2610167.356167.00165.5042,9510.14%
2021/11/2517169.245170.70168.50122,9320.41%
2021/11/242165.503166.67166.00-12,906-0.03%
2021/11/231168.0000.00168.0012,9180.03%
2021/11/2212169.3813.2170.00170.00-1.22,923-0.04%
2021/11/1924169.635170.90168.50192,9340.65%
2021/11/1810.1168.504169.38168.506.12,9010.21%
2021/11/175169.202.2168.68168.502.82,9070.10%
2021/11/169169.111169.00168.0082,9290.27%
2021/11/1513170.0420.3170.35170.00-7.32,923-0.25%
2021/11/125163.701163.00163.0042,8930.14%
2021/11/111164.0013163.35163.50-122,924-0.41%
2021/11/104161.255162.20163.00-12,957-0.03%
2021/11/096.4162.281162.00161.505.42,9820.18%
2021/11/082162.7512162.00165.00-103,011-0.33%
2021/11/0514159.9328159.74162.00-143,023-0.46%
2021/11/049.1166.3114166.86163.00-4.92,965-0.17%
2021/11/032.1168.005167.80167.50-2.92,977-0.10%
2021/11/029.1170.765170.00167.504.13,0170.14%
2021/11/0114.1169.2219.1169.71170.00-53,036-0.16%
2021/10/2910168.507168.43167.0033,1850.09%
2021/10/2818169.289.1169.12168.0093,3100.27%
2021/10/2739167.0418.1166.20170.0020.93,3180.63%
2021/10/263.1164.8413166.08164.50-103,263-0.30%
2021/10/2542.3166.9819.3164.64164.50233,2360.71%
2021/10/2212.1163.5444.2162.36166.00-32.23,055-1.05%
2021/10/2111153.8223156.54151.00-122,955-0.41%
2021/10/2021155.909155.72156.50122,9620.41%
2021/10/197153.641.8152.59153.005.22,9970.17%
2021/10/182148.0000.00148.0023,0700.07%
2021/10/1500.002150.25149.50-23,113-0.06%
2021/10/143146.833146.33146.5003,1390.00%
2021/10/132.3150.724148.63146.50-1.73,158-0.05%
2021/10/124155.633.1156.24152.500.93,1560.03%
2021/10/0815155.8017.2157.42157.00-2.23,138-0.07%
2021/10/0700.002151.75153.50-23,115-0.06%
2021/10/060.2148.001148.00148.00-0.83,129-0.03%
2021/10/0516147.919145.39148.0073,1730.22%
2021/10/042.4144.686145.58145.00-3.73,155-0.12%
2021/10/011.1147.436146.42146.50-53,143-0.16%
2021/09/306.4146.8520147.00146.50-13.73,143-0.43%
2021/09/2912.7148.8423148.70148.50-10.43,133-0.33%
2021/09/2810.2152.892152.00152.008.23,1450.26%
2021/09/271.1152.0000.00152.001.13,1520.03%
2021/09/249.3153.172153.00152.507.33,1620.23%
2021/09/2370153.501153.50153.50693,1642.18%
2021/09/2214.8153.093153.83152.5011.83,2170.37%
2021/09/176155.2500.00158.0063,2160.19%
2021/09/162.1154.7900.00156.002.13,2610.06%
2021/09/1511.2156.9100.00156.5011.23,3180.34%
2021/09/131157.001158.00157.0003,5170.00%
2021/09/1022153.551155.50154.50213,5370.59%
2021/09/090.2153.836153.92154.00-5.93,563-0.16%
2021/09/084.3152.241151.50151.003.33,5740.09%
2021/09/071158.002157.00157.00-13,553-0.03%
2021/09/060.1160.0024159.96158.00-243,553-0.67%
2021/09/038160.0615159.53159.50-73,554-0.20%
2021/09/0212.2163.583162.67161.009.23,5880.26%
2021/09/013159.001161.00160.5023,5650.06%
2021/08/300.1157.002156.75156.50-1.93,579-0.05%
2021/08/278.4155.5812154.25154.50-3.73,589-0.10%
2021/08/2611.1158.789158.61158.502.13,5670.06%
2021/08/258160.637159.93161.5013,5710.03%
2021/08/242158.752157.50157.0003,5810.00%
2021/08/238.6157.656157.67159.002.63,5860.07%
2021/08/2018.1153.361153.50153.5017.13,6050.47%
2021/08/193.1153.021152.50152.502.13,5670.06%
2021/08/185.3152.1919152.89158.00-13.73,576-0.38%
2021/08/1710.5157.0313156.38154.50-2.53,569-0.07%
2021/08/165.1160.8200.00160.005.13,5520.14%
2021/08/133161.844162.38161.50-13,531-0.03%
2021/08/126163.092.1163.55162.503.93,5580.11%
2021/08/1113.1166.853166.50166.0010.13,5670.28%
2021/08/102.1170.717170.14171.00-4.93,591-0.14%
2021/08/0919.2171.6421171.50170.00-1.93,625-0.05%
2021/08/0610.2168.014.5168.28167.005.73,6370.16%
2021/08/0531.2169.1618.2169.37169.50133,6990.35%
2021/08/0482.3174.2347.1175.12171.5035.23,7000.95%
2021/08/0322.2182.067183.64180.5015.23,5810.42%
2021/08/0238.1178.427178.07179.5031.13,4460.90%
2021/07/306180.334180.38181.0023,4210.06%
2021/07/2917.2180.543.1180.56180.50143,4570.41%
2021/07/2817.1181.341184.00184.5016.13,4740.46%
2021/07/2716.1187.7810189.65185.506.13,5440.17%
2021/07/2610.2188.3335.1188.90189.50-253,610-0.69%
2021/07/2313.4186.8656185.88184.50-42.63,704-1.15%
2021/07/2219.5185.3256186.29185.00-36.53,699-0.99%
2021/07/2112.1194.983194.50193.009.13,6850.25%
2021/07/207196.641197.00195.5063,7870.16%
2021/07/193197.832200.00199.0013,7980.03%
2021/07/163199.332200.00199.0013,8410.03%
2021/07/158197.6300.00197.5083,8610.21%
2021/07/1425.1200.883199.00198.5022.13,9290.56%
2021/07/1346.5204.8719202.66201.0027.53,9550.70%
2021/07/1238199.1128.2201.89204.009.84,0210.24%
2021/07/0940196.4014196.57196.00264,0360.64%
2021/07/0811196.682197.00197.5094,1290.22%
2021/07/0714196.294195.88195.50104,2970.23%
2021/07/067196.931.1195.64195.005.94,3430.14%
2021/07/053.7196.179196.56198.00-5.34,373-0.12%
2021/07/0211.1189.5514190.36192.50-2.94,361-0.07%
2021/07/0118191.399190.94190.0094,4200.20%
2021/06/303.3192.0033.4193.89194.50-30.24,441-0.68%
2021/06/2932.1191.2512190.00190.0020.14,4520.45%
2021/06/285192.405193.30194.0004,4800.00%
2021/06/2521.3192.017191.71191.5014.34,6130.31%
2021/06/2417.2192.212191.75191.0015.24,6620.33%
2021/06/2346.1195.4813.1194.55194.50334,8710.68%
2021/06/2240198.857.3198.91198.0032.74,7940.68%
2021/06/2115208.90117207.07206.50-1024,704-2.17% 大賣/鉅額交易
2021/06/1814.1213.1830213.93214.00-15.94,698-0.34%
2021/06/176208.672.1211.48212.003.94,7210.08%
2021/06/162210.005210.50209.50-34,752-0.06%
2021/06/154210.754.2210.57210.50-0.24,7900.00%
2021/06/113210.672210.50211.0014,8280.02%
2021/06/1032.5211.6313212.46209.5019.54,8460.40%
2021/06/091212.002210.50209.50-14,853-0.02%
2021/06/083208.334209.75211.00-14,908-0.02%
2021/06/073202.339208.16208.50-64,929-0.12%
2021/06/045205.0015.1204.23203.00-10.14,928-0.20%
2021/06/036206.5810.1207.75208.50-44,963-0.08%
2021/06/0213206.0010.1205.35205.502.94,9860.06%
2021/06/0112.2210.8011211.91209.001.25,0070.02%
2021/05/316.1208.9126.6210.20211.00-20.55,014-0.41%
2021/05/287.1212.469212.33209.50-1.95,044-0.04%
2021/05/277207.3626.1209.17209.50-19.15,053-0.38%
2021/05/265208.107208.07207.50-25,155-0.04%
2021/05/2517207.1812208.83205.5055,4230.09%
2021/05/241202.503203.67205.00-26,039-0.03%
2021/05/214.1204.0210203.60201.50-66,081-0.10%
2021/05/2015.1203.3012.3205.18202.502.86,1690.05%
2021/05/1920196.9012201.33201.0086,1440.13%
2021/05/1828194.234197.50197.00246,2180.39%
2021/05/171194.007185.93188.00-66,211-0.10%
2021/05/144.1199.3300.00193.004.16,1830.07%
2021/05/131.1190.459.1191.49195.00-86,110-0.13%
2021/05/129.1183.7212189.12186.00-2.96,006-0.05%
2021/05/115.1188.465.2190.40186.5005,9340.00%
2021/05/104197.758197.63196.50-45,901-0.07%
2021/05/073.1202.015201.40202.00-25,936-0.03%
2021/05/066199.922.4200.13202.503.65,9440.06%
2021/05/0510201.501199.50199.0095,9860.15%
2021/05/049198.7834.1197.50205.00-25.15,989-0.42%
2021/05/0315.1207.7616209.69205.50-0.95,982-0.01%
2021/04/2913217.8835.2214.56214.50-22.25,987-0.37%
2021/04/287.5213.315216.50213.002.55,9240.04%
2021/04/272.5218.342.2221.94217.500.46,1750.01%
2021/04/2632.1224.8022224.45224.5010.16,2490.16%
2021/04/230.1214.001214.50215.00-0.96,209-0.01%
2021/04/222209.7519210.19208.50-176,319-0.27%
2021/04/2110210.309210.50210.0016,3400.02%
2021/04/206.1210.899.2211.69209.00-3.16,542-0.05%
2021/04/196202.177203.57203.50-16,603-0.02%
2021/04/1611.1206.9810.2210.95205.5016,6960.01%
2021/04/152.1199.148.1203.75207.00-66,977-0.09%
2021/04/1428.1203.0935197.16197.50-6.97,372-0.09%
2021/04/1333207.2427.1205.62202.005.97,6210.08%
2021/04/125200.109199.44199.00-47,551-0.05%
2021/04/098195.946195.75195.0027,6140.03%
2021/04/087199.712.1199.74199.504.97,6440.06%
2021/04/0718202.334.3201.49202.0013.77,6420.18%
2021/04/0615.1198.662198.75199.0013.17,5810.17%
2021/04/012196.759.2196.62198.00-7.27,566-0.10%
2021/03/3116.1196.2220195.03195.50-3.97,537-0.05%
2021/03/3017.2198.6515.2199.10199.002.17,4700.03%
2021/03/2918.3194.523193.17194.0015.37,3560.21%
2021/03/2638190.7852.4190.60194.50-14.47,306-0.20%
2021/03/255181.507183.93184.00-27,086-0.03%
2021/03/242183.002182.01181.5007,0890.00%
2021/03/234183.7510183.55182.50-67,091-0.08%
2021/03/2213187.882187.00184.50117,1180.15%
2021/03/190.2185.6018183.44186.50-17.97,143-0.25%
2021/03/181184.006184.83183.50-57,358-0.07%
2021/03/174.1183.116182.33180.50-27,464-0.03%
2021/03/160.3180.005179.50179.50-4.87,464-0.06%
2021/03/152181.006180.50180.00-47,523-0.05%
2021/03/123179.6711179.45179.50-87,524-0.11%
2021/03/1100.005175.70176.50-57,565-0.07%
2021/03/108.1173.258172.94172.500.17,8040.00%
2021/03/093.1170.168170.19172.50-4.97,838-0.06%
2021/03/080.1172.504173.13172.00-3.97,827-0.05%
2021/03/054173.2500.00172.5047,8360.05%
2021/03/047174.2911174.27175.50-47,888-0.05%
2021/03/0310.4171.4113.2172.72174.00-2.87,951-0.04%
2021/03/023.1173.966173.67172.00-2.97,930-0.04%
2021/02/2625172.2811172.82172.00147,9050.18%
2021/02/2562181.3026.4178.70177.5035.67,8390.45%
2021/02/2445.3182.1679180.87183.50-33.77,612-0.44%
2021/02/2339171.724170.88173.00356,9570.50%
2021/02/223172.3321174.21174.00-186,915-0.26%
2021/02/195168.601169.50170.0046,8210.06%
2021/02/1832171.273169.83170.50296,8180.43%
2021/02/1712166.002165.75166.50106,7220.15%
2021/02/050.2162.003161.50161.50-2.86,719-0.04%
2021/02/042162.256162.58162.50-46,717-0.06%
2021/02/027163.717.4165.84166.00-0.46,944-0.01%
2021/02/012161.002161.75161.5006,9260.00%
2021/01/294163.0013160.00159.50-96,913-0.13%
2021/01/281166.001166.50165.0006,8710.00%
2021/01/275168.202170.75166.5036,8560.04%
2021/01/2614168.613169.83170.00116,7830.16%
2021/01/259.1171.7510172.15172.50-0.96,777-0.01%
2021/01/222.1173.7624172.98174.00-21.96,707-0.33%
2021/01/213169.6714.5169.47168.50-11.56,635-0.17%
2021/01/2022173.3219.3172.48168.002.76,6270.04%
2021/01/193165.6732166.27171.00-296,403-0.45%
2021/01/1822164.416163.42165.00166,2910.25%
2021/01/1518.3166.1013166.81163.005.36,2220.09%
2021/01/1423.1168.127169.50170.5016.16,1830.26%
2021/01/1318.2169.7813169.69167.505.26,2110.08%
2021/01/1214.1162.3315.1162.85165.50-1.16,010-0.02%
2021/01/1113163.5439.2162.38164.50-26.25,880-0.45%
2021/01/0859165.0293.6163.32163.00-34.65,783-0.60%
2021/01/07373.2156.20370.7157.36160.002.55,4620.04% 大買/大賣/
2021/01/0643.3146.8163.1146.65149.00-19.85,026-0.39%
2021/01/056141.6723142.46143.00-174,737-0.36%
2021/01/0422.1138.8044139.69140.00-224,737-0.46%
2020/12/312.1134.9523136.83133.50-20.94,660-0.45%
2020/12/302132.754133.00132.50-24,622-0.04%
2020/12/291.1133.0500.00133.001.14,6820.02%
2020/12/283134.5000.00134.5034,7000.06%
2020/12/257133.4315133.83133.50-84,716-0.17%
2020/12/236133.426134.17132.0004,8110.00%
2020/12/226134.508.1132.83132.00-2.14,891-0.04%
2020/12/2131134.906136.00135.50254,9140.51%
2020/12/1800.005138.00137.50-54,939-0.10%
2020/12/177137.938137.88137.50-14,968-0.02%
2020/12/1617138.2947138.30138.50-304,992-0.60%
2020/12/153139.336139.25138.00-35,006-0.06%
2020/12/1481145.2560145.13141.50215,0850.41%
2020/12/1126141.8125141.14141.5015,3280.02%
2020/12/106138.753138.50137.5035,2150.06%
2020/12/0923.1138.7826139.21139.00-2.95,233-0.05%
2020/12/086136.174136.13136.0025,2380.04%
2020/12/0727.4134.8529135.45135.00-1.65,301-0.03%
2020/12/0493139.8462140.38139.00315,2550.59%
2020/12/032.1132.539134.78134.50-6.95,080-0.14%
2020/12/023131.8319133.08133.50-165,242-0.31%
2020/12/016131.009131.44132.00-35,375-0.06%
2020/11/3041133.3021132.48132.00205,6080.36%
2020/11/273134.505136.70136.50-25,906-0.03%
2020/11/265132.000133.00134.0056,0690.08%
2020/11/251132.004131.88132.00-36,112-0.05%
2020/11/2410.1134.0115133.67132.00-4.96,141-0.08%
2020/11/231132.5020133.75134.50-196,159-0.31%
2020/11/202131.2500.00131.0026,1560.03%
2020/11/193132.0000.00131.5036,2260.05%
2020/11/189.6131.293131.00131.006.66,3540.10%
2020/11/176.1133.177.1132.00132.00-16,406-0.02%
2020/11/1633133.8900.00133.50336,5130.51%
2020/11/136130.831130.00132.5056,5500.08%
2020/11/122131.2523131.22131.50-216,570-0.32%
2020/11/1118129.3619130.92132.50-16,617-0.02%
2020/11/1049.5131.9811131.59131.0038.56,6360.58%
2020/11/091139.002138.75138.50-16,599-0.02%
2020/11/061.2138.001137.03137.000.26,6900.00%
2020/11/0530137.7500.00138.00306,7950.44%
2020/11/041136.0014136.36138.00-136,921-0.19%
2020/11/031135.007135.93135.00-66,991-0.09%
2020/11/025131.6024133.02131.00-197,080-0.27%
2020/10/308.1135.406137.50135.002.17,1740.03%
2020/10/2933137.0923137.48137.00107,2560.14%
2020/10/2829137.8121138.81139.5087,4370.11%
2020/10/2732136.8611136.77136.00217,6020.28%
2020/10/262.1137.770139.50136.502.17,9300.03%
2020/10/234138.003138.33138.5018,2600.01%
2020/10/2212.2135.037138.14139.505.28,5380.06%
2020/10/2127139.063140.00138.00248,6620.28%
2020/10/203143.502141.50142.0018,7240.01%
2020/10/1900.002141.00143.00-29,018-0.02%
2020/10/165141.602142.25141.0039,1000.03%
2020/10/153143.674143.75143.00-19,173-0.01%
2020/10/139148.054147.75147.0059,2240.05%
2020/10/125149.607149.86150.00-29,258-0.02%
2020/10/081146.0000.00146.0019,4210.01%
2020/10/071147.002145.75147.50-19,491-0.01%
2020/10/064.1149.434147.63147.500.19,5420.00%
2020/10/054143.632145.00145.0029,7560.02%
2020/09/294143.253144.00144.50110,7030.01%
2020/09/285145.406.7145.80145.50-1.710,797-0.02%
2020/09/2512146.047144.29144.50510,8930.05%
2020/09/242149.7517150.06149.00-1511,049-0.14%
2020/09/2313152.042153.00151.001111,1840.10%
2020/09/222150.504154.13155.00-211,290-0.02%
2020/09/213154.501153.50153.50211,3150.02%
2020/09/1833155.496155.75157.002711,3990.24%
2020/09/1710155.4016156.88157.50-611,482-0.05%
2020/09/1621157.2448159.91154.00-2711,603-0.23%
2020/09/1500.0032153.98153.50-3211,274-0.28%
2020/09/1400.0055152.36153.00-5511,439-0.48%
2020/09/1161.2150.5515152.70149.0046.211,5120.40%
2020/09/1012153.6330153.27153.50-1811,474-0.16%
2020/09/0924150.585151.00151.501911,4580.17%
2020/09/081151.503.3149.85150.00-2.311,669-0.02%
2020/09/0743153.33138153.95149.50-9511,794-0.81% 大賣/
2020/09/04108150.0419.2151.69155.0088.811,8180.75% 大買/
2020/09/0364155.0921153.98152.004312,0000.36%
2020/09/0236155.6345156.31157.00-911,964-0.08%
2020/09/016147.5056147.63150.00-5011,882-0.42%
2020/08/313142.831143.50142.00211,7880.02%
2020/08/281140.0000.00143.00111,8600.01%
2020/08/271143.5000.00142.00112,0200.01%
2020/08/264139.251139.00138.50312,3700.02%
2020/08/2535143.062142.00142.003312,7090.26%
2020/08/241139.0012144.50143.50-1112,882-0.09%
2020/08/215137.912139.25139.00312,8900.02%
2020/08/2011132.2717134.74134.50-612,907-0.05%
2020/08/196138.338137.00138.00-212,845-0.02%
2020/08/184139.256141.57138.50-212,811-0.02%
2020/08/1717141.653142.17143.001412,7980.11%
2020/08/144136.175137.90141.50-112,775-0.01%
2020/08/139138.7210139.95138.50-112,705-0.01%
2020/08/1216137.252137.25137.001412,6150.11%
2020/08/1115140.779141.22141.00612,5330.05%
2020/08/109145.117144.64143.00212,5440.02%
2020/08/074147.382147.75148.50212,4690.02%
2020/08/0613.1150.8423151.72149.50-1012,440-0.08%
2020/08/0530.1151.979152.89152.0021.112,4350.17%
2020/08/0411150.5919151.11151.50-812,359-0.06%
2020/08/0333151.1822150.14150.001112,4030.09%
2020/07/319.1152.9716156.25157.00-712,287-0.06%
2020/07/3014152.8634153.25150.50-2012,138-0.16%
2020/07/2956150.45290153.75148.00-23411,820-1.98% 大賣/鉅額交易
2020/07/28340152.83104149.49151.0023611,5582.04% 大買/大賣/鉅額交易
2020/07/2774148.4130147.57152.004411,4530.38%
2020/07/2439147.1748146.30145.00-911,507-0.08%
2020/07/2336150.1753149.89151.00-1711,458-0.15%
2020/07/225142.6012143.71145.00-711,312-0.06%
2020/07/2111141.328142.00140.50311,3180.03%
2020/07/209138.069138.50137.00011,5190.00%
2020/07/173138.1711139.05139.50-811,523-0.07%
2020/07/169139.618139.37138.50111,5470.01%
2020/07/1523143.0613145.46140.501011,5510.09%
2020/07/148140.2529139.71141.50-2111,418-0.18%
2020/07/1312141.2111141.73141.00111,4230.01%
2020/07/1039137.7751137.87141.00-1211,435-0.10%
2020/07/0979146.7229144.31140.505011,2080.45%
2020/07/0833133.2415.1141.38144.0017.910,5790.17%
2020/07/0712134.5031134.00131.00-1910,255-0.19%
2020/07/068132.5039132.51133.50-3110,171-0.30%
2020/07/0323131.5418130.31131.00510,0990.05%
2020/07/025122.9021126.83127.50-1610,028-0.16%
2020/07/015123.0031124.76124.50-269,900-0.26%
2020/06/3011122.328121.69120.5039,8270.03%
2020/06/295120.205120.30120.0009,8430.00%
2020/06/2437120.8521121.86121.50169,7800.16%
2020/06/2336123.5411.4122.74123.0024.69,8240.25%
2020/06/2221126.0034126.03127.50-139,696-0.13%
2020/06/1948124.9250124.49126.50-29,681-0.02%
2020/06/1826121.259121.83122.00179,5410.18%
2020/06/178119.0000.00119.0089,4240.08%
2020/06/1613118.045117.90117.5089,4420.08%
2020/06/1523122.5450119.19116.50-279,481-0.28%
2020/06/127122.6410123.25126.50-39,293-0.03%
2020/06/1113126.9210127.85125.5039,1390.03%
2020/06/1028129.7326130.13129.5028,9620.02%
2020/06/0920.6121.299120.67123.0011.68,7200.13%
2020/06/0819119.2446118.40118.00-278,573-0.31%
2020/06/0534115.0913115.04115.00218,3600.25%
2020/06/044113.636113.58113.50-28,240-0.02%
2020/06/0323.3113.8432113.67113.50-8.78,150-0.11%
2020/06/0238113.0914111.11111.00248,0170.30%
2020/06/0111106.3648108.85110.00-377,649-0.48%
2020/05/292399.9443100.46100.00-207,261-0.28%
2020/05/281098.43698.6297.9047,0550.06%
2020/05/27195.80396.1396.50-26,936-0.03%
2020/05/26594.52794.3394.80-26,908-0.03%
2020/05/25191.3000.0092.7016,8450.01%
2020/05/2200.00391.7091.00-36,820-0.04%
2020/05/21393.57594.3093.70-26,779-0.03%
2020/05/191392.89793.0992.9066,7540.09%
2020/05/18891.75591.7691.7036,7420.04%
2020/05/15291.95791.9691.50-56,740-0.07%
2020/05/141294.83794.6694.2056,6330.08%
2020/05/13397.00696.2396.60-36,606-0.05%
2020/05/122096.471097.0696.90106,6240.15%
2020/05/112299.0513399.0098.00-1116,685-1.66% 大賣/鉅額交易
2020/05/0833100.104399.6298.80-106,667-0.15%
2020/05/071398.271297.9798.4016,5440.02%
2020/05/06896.85296.7596.3066,5400.09%
2020/05/054197.86796.7496.60346,5880.52%
2020/05/045894.983796.8597.20216,5500.32%
2020/04/309395.694095.3996.50536,5300.81%
2020/04/293793.583393.6494.4046,4010.06%
2020/04/281495.495595.3496.50-416,194-0.66%
2020/04/273893.87994.5794.50296,1720.47%
2020/04/242796.1015.796.0095.5011.36,0230.19%
2020/04/235097.216296.8596.00-126,001-0.20%
2020/04/22592.582192.4193.80-165,823-0.27%
2020/04/211693.141193.1392.0056,0370.08%
2020/04/201693.51693.7593.20106,0160.17%
2020/04/172992.831094.8092.70195,9380.32%
2020/04/162393.93993.4193.00145,8030.24%
2020/04/15392.13892.5892.80-55,717-0.09%
2020/04/141490.501190.0890.6035,6390.05%
2020/04/13889.14689.1288.9025,5950.04%
2020/04/102389.20389.2789.00205,5740.36%
2020/04/091488.671388.5088.5015,5690.02%
2020/04/085.389.53489.6589.701.35,5000.02%
2020/04/072989.1914.189.7390.2014.95,4210.27%
2020/04/06285.20685.8086.80-45,318-0.08%
2020/04/01584.02684.6085.00-15,321-0.02%
2020/03/311283.831683.5283.90-45,211-0.08%
2020/03/30581.94482.7083.0015,1140.02%
2020/03/271083.703584.7082.40-255,064-0.49%
2020/03/26679.051479.0281.80-84,866-0.16%
2020/03/25677.87778.3177.10-14,729-0.02%
2020/03/242473.631374.2173.50114,5990.24%
2020/03/231472.20372.4771.70114,5460.24%
2020/03/20874.85574.4875.2034,5560.07%
2020/03/194.271.33470.3570.000.24,5020.00%
2020/03/18176.00176.2073.7004,3730.00%
2020/03/17373.67372.4073.7004,2950.00%
2020/03/161476.5100.0075.00144,2310.33%
2020/03/13975.1200.0077.1094,1660.22%
2020/03/121381.38580.4880.5084,0540.20%
2020/03/111486.00187.2084.30133,9720.33%
2020/03/10486.20286.6586.4023,8830.05%
2020/03/092.586.68386.7086.50-0.53,834-0.01%
2020/03/06887.001087.4187.80-23,793-0.05%
2020/03/05487.50687.8787.80-23,751-0.05%
2020/03/04186.30186.8086.6003,7130.00%
2020/03/0300.00386.8786.60-33,722-0.08%
2020/03/02182.00382.0783.40-23,678-0.05%
2020/02/27585.4600.0084.0053,6580.14%
2020/02/26187.00286.6586.80-13,606-0.03%
2020/02/25287.00185.2087.3013,6020.03%
2020/02/24187.00187.1087.0003,6120.00%
2020/02/21288.157.188.6688.00-5.13,615-0.14%
2020/02/201388.822188.6688.50-83,653-0.22%
2020/02/19488.65488.9888.5003,6700.00%
2020/02/18688.07187.7088.0053,7450.13%
2020/02/17188.0000.0088.1013,7490.03%
2020/02/14188.5000.0088.8013,7440.03%
2020/02/13289.55388.8087.90-13,771-0.03%
2020/02/125688.915389.1689.6033,7170.08%
2020/02/11186.10386.5086.80-23,578-0.06%
2020/02/10784.57984.3684.70-23,586-0.06%
2020/02/07986.63986.9685.4003,6020.00%
2020/02/0600.00185.0086.10-13,534-0.03%
2020/02/05582.54681.9582.10-13,468-0.03%
2020/02/041182.7200.0082.50113,4630.32%
2020/02/031181.11281.1582.0093,5000.26%
2020/01/31586.3600.0086.3053,6270.14%
2020/01/301890.14689.2586.90123,6510.33%
2020/01/20396.30196.4096.4023,5940.06%
2020/01/17696.23296.8096.7043,7210.11%
2020/01/161695.481895.9895.70-23,689-0.05%
2020/01/152795.3154.395.2195.50-27.33,598-0.76%
2020/01/14191.401192.6093.20-103,354-0.30%
2020/01/13191.80291.2591.30-13,325-0.03%
2020/01/10390.97290.7090.7013,3680.03%
2020/01/0900.00490.7891.00-43,471-0.12%
2020/01/07189.30689.3789.10-53,580-0.14%
2020/01/06191.40191.0090.5003,6430.00%
2020/01/03191.801891.5291.60-173,694-0.46%
2020/01/02291.35691.2891.40-43,797-0.11%
2019/12/31390.83290.9091.2014,0470.02%
2019/12/303691.99891.2090.70284,6270.61%
2019/12/27292.404.492.3993.00-2.44,720-0.05%
2019/12/26390.7000.0090.5034,7230.06%
2019/12/25290.6500.0091.0024,9520.04%
2019/12/24490.75390.7390.8015,0390.02%
2019/12/23289.40189.3089.8015,0950.02%
2019/12/2000.00790.0689.80-75,171-0.14%
2019/12/191190.7800.0090.10115,3060.21%
2019/12/1800.001291.5191.90-125,385-0.22%
2019/12/17391.07190.7090.8025,3980.04%
2019/12/16190.0000.0090.5015,4220.02%
2019/12/12389.40189.6089.0025,4760.04%
2019/12/1100.00289.8089.00-25,514-0.04%
2019/12/1000.00289.7089.30-25,534-0.04%
2019/12/09188.80188.6089.1005,5800.00%
2019/12/0600.00888.8688.20-85,716-0.14%
2019/12/05188.90189.3089.0005,7730.00%
2019/12/04287.90388.3088.80-15,850-0.02%
2019/12/03688.35888.3088.20-26,143-0.03%
2019/12/021188.27188.5087.60106,2010.16%
2019/11/29689.373.189.7289.402.96,2310.05%
2019/11/28191.502092.3090.20-196,275-0.30%
2019/11/27191.90291.3091.90-16,456-0.02%
2019/11/2600.00191.2091.20-16,482-0.02%
2019/11/25190.40190.3090.0006,5760.00%
2019/11/22189.70190.2089.4006,7630.00%
2019/11/21489.93690.0090.00-26,920-0.03%
2019/11/20690.50190.5090.6057,2030.07%
2019/11/19790.64390.1390.0047,6620.05%
2019/11/18292.15392.4091.80-17,750-0.01%
2019/11/15392.8013.193.1292.20-10.17,847-0.13%
2019/11/14792.0300.0090.4077,8700.09%
2019/11/13191.80891.8991.90-77,891-0.09%
2019/11/12691.27891.0092.30-27,888-0.03%
2019/11/11288.30288.1087.9007,8870.00%
2019/11/08890.40690.6689.8027,8650.02%
2019/11/07691.28190.9090.7057,8780.06%
2019/11/06192.1000.0092.1017,9040.01%
2019/11/05493.38393.1093.3017,9130.01%
2019/11/0400.002993.9493.90-297,901-0.37%
2019/11/01694.23493.1593.4027,8680.03%
2019/10/31494.401294.4894.30-87,887-0.10%
2019/10/306393.068292.9193.80-197,868-0.24%
2019/10/293692.892192.1791.60157,7310.19%
2019/10/28991.621592.0692.10-67,692-0.08%
2019/10/251692.7616.592.2290.60-0.57,637-0.01%
2019/10/24490.90990.7791.00-57,483-0.07%
2019/10/23690.50890.3391.10-27,444-0.03%
2019/10/22289.70389.8390.00-17,416-0.01%
2019/10/21489.68489.7389.1007,4190.00%
2019/10/1800.00290.3590.60-27,387-0.03%
2019/10/17990.07889.9889.9017,3450.01%
2019/10/163689.381289.2588.80247,2630.33%
2019/10/151689.592090.0290.00-47,184-0.06%
2019/10/142790.04589.2088.50227,1170.31%
2019/10/09289.703489.5189.10-327,032-0.46%
2019/10/081690.013389.9290.60-176,992-0.24%
2019/10/0713891.507490.4889.60646,8830.93% 大買/
2019/10/043389.688189.2290.10-486,638-0.72%
2019/10/032885.661886.6385.40106,0640.16%
2019/10/021386.68286.8087.40115,8860.19%
2019/10/012686.771187.2587.60155,8860.25%
2019/09/27185.80585.6885.70-45,685-0.07%
2019/09/26685.821585.9285.10-95,636-0.16%
2019/09/25784.502384.6385.80-165,697-0.28%
2019/09/241785.742085.3085.50-35,687-0.05%
2019/09/231383.661883.0984.30-55,556-0.09%
2019/09/20982.2900.0082.0095,4650.16%
2019/09/192481.75781.9482.10175,4300.31%
2019/09/181180.861280.8881.00-15,418-0.02%
2019/09/1700.001280.6680.10-125,472-0.22%
2019/09/1600.001180.6980.50-115,644-0.19%
2019/09/1200.00182.1081.80-15,662-0.02%
2019/09/11282.1000.0081.6025,6750.04%
2019/09/101182.088.782.2681.502.35,6520.04%
2019/09/09584.5400.0084.1055,5300.09%
2019/09/06285.401284.8684.90-105,481-0.18%
2019/09/0539.186.674287.3784.90-35,427-0.05%
2019/09/042486.181085.7286.60145,1760.27%
2019/09/03685.602.485.9385.103.65,1770.07%
2019/09/0210.185.22584.9886.205.15,1500.10%
2019/08/30986.041486.1585.20-55,098-0.10%
2019/08/29483.88383.9083.7014,9220.02%
2019/08/2810.385.41284.6084.508.34,9160.17%
2019/08/273486.042486.6986.00104,8280.21%
2019/08/263084.592985.6784.0014,6900.02%
2019/08/231889.581788.9888.4014,5640.02%
2019/08/22786.061986.1787.70-124,298-0.28%
2019/08/211481.487380.7581.90-593,850-1.53%
2019/08/201380.75879.4979.1053,6890.14%
2019/08/1913780.048179.3379.90563,5841.56% 大買/
2019/08/16777.892577.7078.10-183,461-0.52%
2019/08/151176.10575.8076.3063,4260.18%
2019/08/14175.50576.7277.10-43,417-0.12%
2019/08/12174.5000.0075.0013,4290.03%
2019/08/08278.95179.8079.5013,4020.03%
2019/08/07478.28279.4078.5023,3480.06%
2019/08/05378.57578.4678.40-23,354-0.06%
2019/08/02679.60180.0079.5053,4060.15%
2019/08/01382.67281.4081.7013,5310.03%
2019/07/31178.502.280.2980.10-1.23,574-0.03%
2019/07/301879.551777.8977.7013,5360.03%
2019/07/2900.00181.0081.00-13,477-0.03%
2019/07/26480.93280.7081.0023,4710.06%
2019/07/251180.7500.0081.10113,4780.32%
2019/07/24480.13379.9379.9013,4820.03%
2019/07/23480.232379.5679.90-193,471-0.55%
2019/07/22178.4000.0078.8013,4460.03%
2019/07/1900.0010.777.8577.80-10.73,479-0.31%
2019/07/18578.2200.0077.1053,4850.14%
2019/07/1700.00178.0078.70-13,483-0.03%
2019/07/16378.50178.2078.1023,5050.06%
2019/07/15378.43278.4078.6013,4900.03%
2019/07/1200.00277.9077.50-23,494-0.06%
2019/07/11577.46176.8077.3043,5080.11%
2019/07/0900.00775.9476.30-73,477-0.20%
2019/07/08177.20276.9076.60-13,476-0.03%
2019/07/052178.67478.7077.80173,4960.49%
2019/07/04276.8000.0077.1023,4680.06%
2019/07/03376.87277.0576.8013,4730.03%
2019/07/021176.951176.1977.1003,5110.00%
2019/07/01874.79175.2075.3073,4310.20%
2019/06/27173.4000.0073.2013,5280.03%
2019/06/26273.3000.0073.3023,5200.06%
2019/06/25773.39174.2073.0063,5260.17%
2019/06/24171.20373.0073.10-23,493-0.06%
2019/06/21671.08172.6070.6053,4140.15%
2019/06/20374.43174.6074.4023,2000.06%
2019/06/181671.26271.1070.90143,1190.45%
2019/06/17171.8000.0071.8013,1300.03%
2019/06/11273.85473.9873.80-23,129-0.06%
2019/06/10373.8000.0074.8033,0910.10%
2019/06/06171.9000.0071.9013,0620.03%
2019/06/05374.132273.9073.30-193,077-0.62%
2019/06/0400.00173.2072.50-13,088-0.03%
2019/06/0300.00173.9073.90-13,105-0.03%
2019/05/312173.29274.0072.70193,0910.61%
2019/05/3000.00471.4371.50-43,051-0.13%
2019/05/2900.00169.2069.20-13,052-0.03%
2019/05/28369.23770.2769.00-43,136-0.13%
2019/05/24171.30170.7070.3003,2460.00%
2019/05/2300.00369.5069.30-33,255-0.09%
2019/05/223370.4100.0070.30333,3370.99%
2019/05/2100.00269.7070.30-23,350-0.06%
2019/05/20970.28770.2970.6023,3430.06%
2019/05/17469.38368.8068.2013,3350.03%
2019/05/16172.50171.7071.5003,3010.00%
2019/05/15371.5700.0071.5033,3410.09%
2019/05/14170.70171.2071.5003,3670.00%
2019/05/13172.7000.0072.7013,3650.03%
2019/05/101073.82473.1073.1063,4580.17%
2019/05/091474.121774.4872.50-33,446-0.09%
2019/05/081181.55680.2080.0053,2980.15%
2019/05/02184.70185.2084.3003,3770.00%
2019/04/29583.20483.5083.2013,4970.03%
2019/04/26185.00284.9085.10-13,680-0.03%
2019/04/251885.681085.1085.1083,7000.22%
2019/04/24188.50287.9088.10-13,696-0.03%
2019/04/231.586.9000.0087.001.53,6980.04%
2019/04/22187.00187.8087.2003,6830.00%
2019/04/18188.8000.0088.8013,7320.03%
2019/04/17890.00590.0090.0033,7450.08%
2019/04/12192.6000.0092.6013,7930.03%
2019/04/10196.001.495.0396.00-0.43,778-0.01%
2019/04/0900.00292.1592.30-23,749-0.05%
2019/04/08691.38293.4091.6043,7400.11%
2019/04/03795.17195.5095.0063,6880.16%
2019/04/02794.24194.7094.7063,6550.16%
2019/04/0100.003.591.4792.40-3.53,616-0.10%
2019/03/21190.2000.0090.2013,9580.03%
2019/03/20191.7000.0090.6014,0130.02%
2019/03/19389.50690.3390.20-34,030-0.07%
2019/03/14187.7000.0087.4014,0530.02%
2019/03/1300.00287.7088.00-24,106-0.05%
2019/03/12086.3000.0086.3004,1450.00%
2019/03/08185.1000.0084.8014,3520.02%
2019/03/071587.237.585.6385.607.54,3960.17%
2019/03/06388.87389.4389.5004,3900.00%
2019/03/05289.40489.4089.00-24,428-0.05%
2019/03/04190.1000.0089.7014,5080.02%
2019/02/27487.852686.7789.40-224,636-0.47%
2019/02/263288.042.387.2986.2029.74,5190.66%
2019/02/2500.00187.1087.90-14,411-0.02%
2019/02/2200.00187.6087.20-14,388-0.02%
2019/02/21787.646.286.7386.800.84,3510.02%
2019/02/19391.80390.5090.4004,2430.00%
2019/02/1800.001.790.3890.70-1.74,234-0.04%
2019/02/15191.00190.6090.5004,2270.00%
2019/02/14189.40190.7090.6004,2410.00%
2019/02/130.388.1000.0088.100.34,1820.01%
2019/02/12190.701.990.2090.50-0.94,148-0.02%
2019/02/111.390.5433.290.3893.70-31.94,140-0.77%
2019/01/30286.15286.0585.3004,0640.00%
2019/01/28186.502.384.8585.00-1.34,018-0.03%
2019/01/25684.2812.284.6685.00-6.24,015-0.15%
2019/01/24282.353.982.5082.00-1.94,066-0.05%
2019/01/23181.7000.0081.2014,0830.02%
2019/01/22982.501181.9582.10-24,063-0.05%
2019/01/212.582.146282.8883.00-59.54,016-1.48%
2019/01/186482.1614.781.0881.5049.33,9201.26%
2019/01/17377.03978.1777.00-63,767-0.16%
2019/01/16978.77678.0778.3033,7840.08%
2019/01/1500.001376.9177.20-133,784-0.34%
2019/01/14174.805.775.9274.80-4.73,804-0.12%
2019/01/10675.82776.4977.20-13,888-0.03%
2019/01/094374.4300.0075.00433,9051.10%
2019/01/08373.304572.8273.20-423,938-1.07%
2019/01/0700.000.774.8074.80-0.73,989-0.02%
2019/01/04174.8000.0076.0013,9990.03%
2019/01/0300.000.776.4076.80-0.73,985-0.02%
2019/01/020.275.40176.5075.80-0.83,981-0.02%
2018/12/28275.25375.2075.20-13,985-0.03%
2018/12/2700.00873.5973.80-83,981-0.20%
2018/12/261472.6200.0071.60143,9680.35%
2018/12/258.373.72673.5873.702.33,9560.06%
2018/12/2400.00872.4474.90-83,957-0.20%
2018/12/22573.52773.0073.00-23,941-0.05%
2018/12/211077.9900.0077.50103,8800.26%
2018/12/20478.43377.9779.7013,8520.03%
2018/12/192581.5730.580.1678.80-5.53,818-0.14%
2018/12/1800.0019.375.6877.00-19.33,612-0.53%
2018/12/17376.7700.0076.6033,6360.08%
2018/12/1300.00177.2076.60-13,722-0.03%
2018/12/12377.1300.0076.0033,7090.08%
2018/12/11675.9300.0076.4063,6960.16%
2018/12/1000.00473.7575.00-43,713-0.11%
2018/12/0710.674.45274.8573.808.63,7500.23%
2018/12/06175.0000.0074.5013,8440.03%
2018/12/05176.90376.9375.60-23,862-0.05%
2018/12/041876.2721.977.0275.90-3.93,877-0.10%
2018/12/030.372.50172.4073.00-0.73,767-0.02%
2018/11/3000.00172.0070.60-13,784-0.03%
2018/11/29270.451570.4170.30-133,777-0.34%
2018/11/278.970.15469.5069.104.93,7810.13%
2018/11/26468.081668.6269.50-123,755-0.32%
2018/11/2200.00364.7063.60-33,951-0.08%
2018/11/21564.80364.9364.8024,0830.05%
2018/11/19166.800.466.0066.300.64,2560.01%
2018/11/13264.101065.6566.00-84,568-0.18%
2018/11/12163.30165.0063.9004,7010.00%
2018/11/09163.7000.0064.6014,7160.02%
2018/11/08166.20266.9064.50-14,729-0.02%
2018/11/071465.259.564.8465.904.54,7050.10%
2018/11/0600.003.563.7063.60-3.54,703-0.07%
2018/11/0500.00463.0863.60-44,735-0.08%
2018/11/027.463.45563.1862.902.44,7220.05%
2018/11/01760.67961.3163.20-24,669-0.04%
2018/10/31157.506.756.6057.50-5.74,543-0.13%
2018/10/29152.7000.0051.9014,6030.02%
2018/10/2500.002.152.0152.20-2.14,677-0.04%
2018/10/23151.7024.852.9151.70-23.84,808-0.49%
2018/10/222752.06252.2052.30254,8490.52%
2018/10/09343.10243.2343.2514,8310.02%
2018/10/05645.58446.3445.2024,8800.04%
2018/10/04148.0000.0047.4514,9180.02%
2018/10/031348.05547.8947.1584,8850.16%
2018/10/02149.65150.3049.6504,8700.00%
2018/09/2700.00150.0050.10-15,245-0.02%
2018/09/2500.00150.8050.60-15,466-0.02%
2018/09/2000.00250.8051.10-25,846-0.03%
2018/09/1900.00451.5550.80-46,229-0.06%
2018/09/1800.00151.8051.50-16,565-0.02%
2018/09/17152.0000.0052.0016,9800.01%
2018/09/14551.7000.0051.7057,6610.07%
2018/09/1100.00250.3051.10-27,793-0.03%
2018/09/10450.582451.0449.90-207,753-0.26%
2018/09/07151.5000.0051.9017,7150.01%
2018/09/0600.001153.0453.30-117,704-0.14%
2018/09/05252.75553.1652.80-37,711-0.04%
2018/09/04252.601952.1652.60-177,693-0.22%
2018/09/032152.201251.5051.2097,7130.12%
2018/08/3100.004253.9054.30-427,627-0.55%
2018/08/301254.1200.0054.40127,5910.16%
2018/08/2900.00853.7853.30-87,554-0.11%
2018/08/285453.925.153.1553.5048.97,5930.64%
2018/08/2700.001.453.2153.10-1.47,632-0.02%
2018/08/24151.20551.5052.00-47,621-0.05%
2018/08/23252.65752.9952.40-57,835-0.06%
2018/08/2200.00352.6052.20-37,831-0.04%
2018/08/21452.38852.2152.40-47,781-0.05%
2018/08/20851.892051.9152.40-127,728-0.16%
2018/08/17550.66151.0051.1047,5530.05%
2018/08/16450.431350.2149.65-97,459-0.12%
2018/08/15850.102449.9050.10-167,337-0.22%
2018/08/1400.001750.1350.30-177,343-0.23%
2018/08/131149.711649.8150.10-57,308-0.07%
2018/08/101349.98149.7549.60127,2230.17%
2018/08/09149.001249.9350.30-117,158-0.15%
2018/08/08948.911848.9949.30-97,055-0.13%
2018/08/07647.7300.0047.8066,9230.09%
2018/08/061248.08348.1348.2096,9740.13%
2018/08/0300.00548.0148.10-56,946-0.07%
2018/08/0200.001047.5047.35-106,961-0.14%
2018/08/01647.85247.8047.8046,9630.06%
2018/07/3100.00348.1848.35-36,916-0.04%
2018/07/2700.001047.9048.00-106,999-0.14%
2018/07/261747.111047.2647.0076,9880.10%
2018/07/251248.25348.3248.0096,9020.13%
2018/07/24147.90348.1048.20-26,867-0.03%
2018/07/231347.98448.2448.2596,8460.13%
2018/07/2000.00450.2050.10-46,789-0.06%
2018/07/19849.871349.7849.60-56,747-0.07%
2018/07/182851.50551.8850.90236,6480.35%
2018/07/17551.48351.5051.7026,5700.03%
2018/07/161551.881252.1651.4036,5630.05%
2018/07/13351.23751.4751.80-46,544-0.06%
2018/07/12950.901950.7851.10-106,706-0.15%
2018/07/112249.70350.0749.75196,6290.29%
2018/07/10550.20650.5850.60-16,610-0.02%
2018/07/09249.78249.8849.4506,5280.00%
2018/07/061149.541349.4549.90-26,484-0.03%
2018/07/053551.041450.3449.00216,3460.33%
2018/07/041851.28851.6352.50106,1190.16%
2018/07/03350.38550.6050.30-25,995-0.03%
2018/07/021051.472050.9150.90-105,884-0.17%
2018/06/29753.062853.6652.10-215,758-0.36%
2018/06/284052.913053.3152.80105,4850.18%
2018/06/271453.21653.0751.1085,0880.16%
2018/06/263651.692951.6952.1074,7390.15%
2018/06/254251.937052.4653.00-284,324-0.65%
2018/06/221248.753148.9148.60-193,655-0.52%
2018/06/2100.001147.9647.75-113,469-0.32%
2018/06/20146.701846.7546.90-173,466-0.49%
2018/06/19247.48347.4747.35-13,587-0.03%
2018/06/151047.80348.0348.1073,6220.19%
2018/06/1400.001147.5247.50-113,606-0.30%
2018/06/131348.331948.3948.25-63,591-0.17%
2018/06/12248.85448.8448.85-23,565-0.06%
2018/06/11949.091049.1748.65-13,518-0.03%
2018/06/08248.581448.2748.50-123,456-0.35%
2018/06/071748.32448.2548.20133,4220.38%
2018/06/062248.68348.7248.65193,3920.56%
2018/06/05248.90148.9048.3013,3850.03%
2018/06/04348.922048.9049.30-173,303-0.51%
2018/06/011147.87247.8347.7593,1870.28%
2018/05/31748.713648.6348.50-293,125-0.93%
2018/05/301145.75146.1045.80102,8770.35%
2018/05/291446.79746.8846.6572,8460.25%
2018/05/283347.0600.0046.85332,8321.16%
2018/05/25346.9500.0047.3532,7760.11%
2018/05/24246.20446.5346.60-22,815-0.07%
2018/05/23246.0000.0046.0022,8680.07%
2018/05/22145.90546.1246.00-42,859-0.14%
2018/05/2100.001745.5545.40-172,855-0.60%
2018/05/17245.50145.6045.5012,8860.03%
2018/05/16146.00346.0745.75-22,947-0.07%
2018/05/151446.45346.7846.30112,9980.37%
2018/05/141846.01446.4446.45143,1060.45%
2018/05/1100.00245.7545.50-23,136-0.06%
2018/05/10345.83245.9545.4013,2400.03%
2018/05/09845.481945.5145.60-113,230-0.34%
2018/05/08244.5000.0044.5023,1970.06%
2018/05/07644.9000.0045.0063,2160.19%
2018/05/043644.602645.3845.70103,2060.31%
2018/05/03144.15144.0043.7003,1460.00%
2018/04/30242.90243.1543.2003,1630.00%
2018/04/2700.00243.2043.15-23,205-0.06%
2018/04/253742.800.142.8542.8036.93,2971.12%
2018/04/24443.53343.5243.5013,2690.03%
2018/04/23245.2300.0044.9023,2560.06%
2018/04/20745.46445.4045.5033,2780.09%
2018/04/19545.691545.8745.60-103,291-0.30%
2018/04/181545.984845.8345.50-333,248-1.02%
2018/04/17143.203643.1343.05-353,098-1.13%
2018/04/1600.00443.8544.20-43,142-0.13%
2018/04/132043.8500.0043.65203,1870.63%
2018/04/122044.0000.0043.65203,2460.62%
2018/04/1100.001343.9544.00-133,285-0.40%
2018/04/10144.0000.0044.0013,3150.03%
2018/04/03244.10144.1044.1013,3670.03%
2018/04/0200.001244.7544.80-123,365-0.36%
2018/03/31544.2500.0044.2553,3660.15%
2018/03/30144.30144.7044.5003,3720.00%
2018/03/291044.531144.5044.25-13,415-0.03%
2018/03/28545.001045.2045.00-53,408-0.15%
2018/03/2600.001044.3044.30-103,383-0.30%
2018/03/2300.003544.0043.95-353,384-1.03%
2018/03/222245.692845.9545.10-63,472-0.17%
2018/03/212045.302145.8545.90-13,401-0.03%
2018/03/20244.90344.8244.80-13,365-0.03%
2018/03/193145.66145.7045.40303,3760.89%
2018/03/162045.4800.0045.00203,3780.59%
2018/03/153645.6800.0045.60363,4691.04%
2018/03/14145.40145.6545.7503,5120.00%
2018/03/09345.4000.0045.0033,7010.08%
2018/03/0800.00144.7544.75-13,716-0.03%
2018/03/071244.08144.6544.20113,7690.29%
2018/03/0600.00144.0044.05-13,921-0.03%
2018/03/05143.3000.0043.2014,0220.02%
2018/03/02143.9000.0043.9014,1450.02%
2018/02/26745.8400.0045.4574,3710.16%
2018/02/232445.023245.1045.80-84,356-0.18%
2018/02/22644.1800.0044.1064,5050.13%
2018/02/2100.001144.1544.70-114,575-0.24%
2018/02/12143.3500.0043.3514,6820.02%
2018/02/092043.552042.2043.9005,0350.00%
2018/02/0800.001544.4544.50-155,490-0.27%
2018/02/072243.981444.0143.0085,5110.14%
2018/02/061142.831143.3642.7005,5390.00%
2018/02/051245.68745.9946.1055,5460.09%
2018/02/0200.001047.4648.00-105,564-0.18%
2018/02/01546.2000.0046.2555,6740.09%
2018/01/3100.00346.2546.20-35,805-0.05%
2018/01/30846.77646.6646.9026,0550.03%
2018/01/2900.00646.4246.55-66,188-0.10%
2018/01/26346.2800.0046.1536,5550.05%
2018/01/2500.002345.7745.80-237,299-0.32%
2018/01/24146.00145.7045.8507,3890.00%
2018/01/231246.95146.5046.15117,5840.15%
2018/01/2200.00346.3046.70-37,568-0.04%
2018/01/19345.4000.0045.2037,5710.04%
2018/01/18145.601145.5045.50-107,687-0.13%
2018/01/17245.55145.5045.5017,7980.01%
2018/01/162745.53145.6545.65267,8600.33%
2018/01/15344.85345.0745.3007,8670.00%
2018/01/1200.00344.3544.50-37,863-0.04%
2018/01/111844.23543.9043.90137,8540.17%
2018/01/101045.33345.2745.0577,8040.09%
2018/01/0900.00344.7745.55-37,927-0.04%
2018/01/0800.00845.4644.75-87,985-0.10%
2018/01/05346.00246.3045.9017,9600.01%
2018/01/04645.21745.5945.60-17,947-0.01%
2018/01/031546.05246.0046.00137,9380.16%
2018/01/0200.00145.3045.25-17,935-0.01%
義隆 相關文章