• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)
可現股當沖
  • 股價
    28.25
  • 漲跌
    ▲0.20
  • 漲幅
    +0.71%
  • 成交量
    4,176張
  • 產業
    上市 航運類股

  • 912人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
台灣高鐵 (2633)籌碼相關－兆豐-來福 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-來福 券商分點個股進出

兆豐-來福 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/17227.9000.0028.2522,9060.07%
2024/12/13428.1800.0028.1542,8630.14%
2024/12/051028.20328.2728.2572,9540.24%
2024/12/04428.3100.0028.2042,9510.14%
2024/12/03128.5500.0028.5512,9750.03%
2024/11/292028.2800.0028.25202,9630.68%
2024/11/28028.5500.0028.5003,0710.00%
2024/11/27228.55228.5528.6003,0730.00%
2024/11/26228.6000.0028.5523,0830.06%
2024/11/210.328.6000.0028.600.32,8900.01%
2024/11/18128.65328.6728.95-22,940-0.07%
2024/11/13128.551028.5028.50-93,149-0.29%
2024/11/122.128.58828.5028.80-5.93,168-0.19%
2024/11/1100.00828.7028.80-83,133-0.26%
2024/11/070.528.95128.9028.90-0.53,181-0.02%
2024/11/0400.005129.0029.20-513,274-1.56%
2024/11/01328.9500.0028.9033,3800.09%
2024/10/25129.1000.0029.1513,3940.03%
2024/10/231329.1000.0029.10133,4950.37%
2024/10/2100.000.129.3529.25-0.13,6170.00%
2024/10/1800.00229.3029.35-23,712-0.05%
2024/10/17329.0700.0029.0533,7900.08%
2024/10/162029.1000.0029.05203,8600.52%
2024/10/0714.329.39329.3029.3011.34,1400.27%
2024/09/271729.5500.0029.70174,2180.40%
2024/09/26329.7500.0029.6534,2410.07%
2024/09/2500.00129.7029.70-14,326-0.02%
2024/09/201029.451029.8029.8004,5940.00%
2024/09/1900.00129.5029.50-14,479-0.02%
2024/09/1800.00129.7029.65-14,495-0.02%
2024/09/16129.55229.6829.70-14,560-0.02%
2024/09/13229.5500.0029.6024,5820.04%
2024/09/1200.002029.7029.70-204,638-0.43%
2024/09/11529.4500.0029.3054,6230.11%
2024/09/1000.001029.3529.35-104,581-0.22%
2024/09/091129.0500.0029.10114,5880.24%
2024/09/061729.351029.4029.4074,5800.15%
2024/09/051029.0500.0029.00104,6040.22%
2024/09/04629.04329.1029.0034,6270.07%
2024/09/033129.4300.0029.35314,5960.67%
2024/09/02129.5500.0029.5014,5930.02%
2024/08/3000.002029.9029.90-204,624-0.43%
2024/08/2600.00729.5529.65-74,694-0.15%
2024/08/231129.4000.0029.35114,7580.23%
2024/08/221029.5500.0029.45104,8060.21%
2024/08/2000.00229.8529.65-24,842-0.04%
2024/08/1900.00130.0029.80-14,858-0.02%
2024/08/153029.2000.0029.15304,6860.64%
2024/08/132029.2000.0029.20204,6840.43%
2024/08/0900.00129.1529.20-14,805-0.02%
2024/08/071029.051029.3029.3004,8400.00%
2024/08/05128.90228.9028.90-14,734-0.02%
2024/08/0100.001129.8529.90-114,615-0.24%
2024/07/3100.00129.9529.75-14,695-0.02%
2024/07/300.129.8500.0029.850.14,6620.00%
2024/07/221029.5500.0029.65104,6140.22%
2024/07/1900.00529.5529.65-54,545-0.11%
2024/07/17729.7000.0029.6074,3960.16%
2024/07/16229.75529.7029.85-34,374-0.07%
2024/07/15630.7800.0030.6564,3750.14%
2024/07/1200.00230.6030.75-24,288-0.05%
2024/07/1100.00330.5530.55-34,246-0.07%
2024/07/0900.0012.730.6330.70-12.74,278-0.30%
2024/07/081030.701130.6030.75-14,281-0.02%
2024/07/051030.7600.0030.70104,2640.23%
2024/07/03230.4800.0030.4024,2170.05%
2024/07/02830.3500.0030.4084,1420.19%
2024/07/01230.58230.6530.4004,0960.00%
2024/06/28230.40230.4530.4004,0240.00%
2024/06/2700.00430.1530.25-43,894-0.10%
2024/06/2500.000.130.1030.05-0.13,8180.00%
2024/06/1900.00129.9529.85-13,778-0.03%
2024/06/1800.00729.9529.95-73,719-0.19%
2024/06/17129.95629.9029.90-53,734-0.13%
2024/06/1400.001029.8530.00-103,804-0.26%
2024/06/11129.8000.0029.8014,0300.02%
2024/06/071130.00130.0530.15104,0660.25%
2024/06/06129.90429.9530.00-34,074-0.07%
2024/06/0500.00529.9029.80-54,088-0.12%
2024/06/04129.80129.9029.8004,0670.00%
2024/05/3100.00629.9330.00-64,090-0.15%
2024/05/30429.7400.0029.6543,9940.10%
2024/05/291129.9100.0029.85113,9490.28%
2024/05/28330.00130.0030.0023,9450.05%
2024/05/27130.0000.0029.9514,0390.02%
2024/05/2400.00130.2030.05-14,010-0.02%
2024/05/23930.2300.0030.1093,9810.23%
2024/05/221.130.341130.4030.40-9.93,938-0.25%
2024/05/2100.00530.2030.15-53,956-0.13%
2024/05/2000.00230.6030.55-23,914-0.05%
2024/05/1700.00130.5030.40-13,912-0.03%
2024/05/162430.43130.5030.45233,8790.59%
2024/05/151330.40130.3530.35123,8350.31%
2024/05/14130.4000.0030.4013,8230.03%
2024/05/1300.008930.4630.50-893,764-2.36%
2024/05/1000.00730.2030.35-73,707-0.19%
2024/05/0800.00130.4030.35-13,694-0.03%
2024/05/0700.00130.3030.35-13,657-0.03%
2024/05/0300.00130.1030.05-13,529-0.03%
2024/05/02130.10330.0330.05-23,534-0.06%
2024/04/291030.001130.0530.05-13,473-0.03%
2024/04/26229.68229.8329.9503,4510.00%
2024/04/25129.8000.0029.7513,4450.03%
2024/04/2400.00230.0029.85-23,461-0.06%
2024/04/23130.05229.9529.75-13,548-0.03%
2024/04/2200.00229.7529.95-23,554-0.06%
2024/04/1800.00429.6929.60-43,378-0.12%
2024/04/17329.5500.0029.6033,3500.09%
2024/04/16329.6700.0029.5533,3130.09%
2024/04/121030.0500.0030.15103,2060.31%
2024/04/11130.0500.0030.1513,2240.03%
2024/04/10230.1000.0030.1523,2160.06%
2024/04/09130.05230.1030.10-13,224-0.03%
2024/04/0300.00230.0029.95-23,240-0.06%
2024/04/011030.2013030.2130.20-1203,275-3.66% 大賣/鉅額交易
2024/03/2900.002530.2430.10-253,279-0.76%
2024/03/269030.1500.0030.00903,2012.81%
2024/03/2500.00130.2530.10-13,182-0.03%
2024/03/2100.00129.9029.95-13,144-0.03%
2024/03/20329.75229.9029.7513,1770.03%
2024/03/19229.9000.0029.8023,1870.06%
2024/03/1800.00330.1230.25-33,123-0.10%
2024/03/152529.72330.2530.35223,1120.71%
2024/03/14129.9500.0030.1012,9300.03%
2024/03/13130.1000.0030.1512,9070.03%
2024/03/12329.97230.0030.0512,8420.04%
2024/03/11230.00230.0329.9002,8160.00%
2024/03/08229.65629.7829.90-42,815-0.14%
2024/03/0700.00329.8229.70-32,803-0.11%
2024/03/0600.00429.8329.70-42,766-0.14%
2024/03/051129.75129.8029.70102,8260.35%
2024/03/04329.73129.8029.8022,8590.07%
2024/03/01830.001029.8529.90-22,870-0.07%
2024/02/2900.00129.8030.20-12,824-0.04%
2024/02/2600.00429.4929.50-42,685-0.15%
2024/02/2300.00229.4829.40-22,687-0.07%
2024/02/22129.3500.0029.3512,7130.04%
2024/02/2100.00529.5529.45-52,677-0.19%
2024/02/20929.33229.3529.3572,6860.26%
2024/02/19229.45729.5029.50-52,694-0.19%
2024/02/16429.3800.0029.4542,7260.15%
2024/02/15329.53429.5529.35-12,717-0.04%
2024/02/0100.00329.7529.75-32,651-0.11%
2024/01/31429.56229.5529.5522,6600.08%
2024/01/2600.00429.7329.85-42,691-0.15%
2024/01/25329.5500.0029.6032,7100.11%
2024/01/24529.72129.7529.7542,6970.15%
2024/01/23229.65229.7529.8002,7210.00%
2024/01/221329.6300.0029.70132,8070.46%
2024/01/1900.00429.5429.70-42,868-0.14%
2024/01/1800.00129.5529.35-12,973-0.03%
2024/01/17729.4800.0029.3072,9770.24%
2024/01/16329.9000.0029.8532,9090.10%
2024/01/1200.00130.1030.25-12,969-0.03%
2024/01/10330.02430.1030.10-13,018-0.03%
2024/01/0900.00230.1830.05-23,037-0.07%
2024/01/0800.00130.1530.20-13,053-0.03%
2024/01/051630.0400.0030.15163,0600.52%
2024/01/04130.35130.4030.3503,0480.00%
2024/01/03130.4000.0030.4013,1050.03%
2024/01/0200.000.230.6030.80-0.23,0880.00%
2023/12/291030.65230.6030.7083,0970.26%
2023/12/2800.00830.6230.65-83,101-0.26%
2023/12/2700.00430.4830.50-43,075-0.13%
2023/12/2600.002630.4530.45-263,073-0.85%
2023/12/2500.001730.2930.35-173,063-0.55%
2023/12/22230.1000.0030.1523,0600.07%
2023/12/211030.2000.0030.20103,0550.33%
2023/12/20430.10530.2330.30-13,053-0.03%
2023/12/19430.101630.1530.15-123,049-0.39%
2023/12/18630.28230.2530.1543,1050.13%
2023/12/15530.32130.4030.4043,0950.13%
2023/12/14130.4500.0030.4013,0680.03%
2023/12/130.230.30430.4530.40-3.83,054-0.13%
2023/12/1200.00230.5830.60-23,255-0.06%
2023/12/1100.00830.4030.45-83,327-0.24%
2023/12/081130.2000.0030.20113,3410.33%
2023/12/071030.2000.0030.15103,3410.30%
2023/12/0600.00330.2030.10-33,347-0.09%
2023/12/05230.15230.1330.1503,3480.00%
2023/12/04230.051330.0630.00-113,339-0.33%
2023/12/01229.9000.0029.9523,3400.06%
2023/11/30529.90429.9930.1013,4350.03%
2023/11/29229.8500.0029.8523,3410.06%
2023/11/2800.001330.0830.15-133,297-0.39%
2023/11/27229.85129.9029.8513,3460.03%
2023/11/241029.9800.0029.90103,3340.30%
2023/11/22930.2800.0030.3593,3190.27%
2023/11/2100.00130.3530.40-13,343-0.03%
2023/11/20530.30530.3030.3003,3010.00%
2023/11/172030.35130.3530.30193,2890.58%
2023/11/1600.00230.1830.30-23,254-0.06%
2023/11/150.530.1000.0030.150.53,2400.02%
2023/11/09129.9000.0029.8513,2440.03%
2023/11/0700.00230.1530.25-23,267-0.06%
2023/11/0600.00130.2530.15-13,295-0.03%
2023/10/30129.55129.4029.6003,4240.00%
2023/10/271.229.28129.3029.250.23,3550.01%
2023/10/26129.30129.4529.1503,2870.00%
2023/10/25229.5300.0029.6523,1930.06%
2023/10/2400.00129.5529.40-13,171-0.03%
2023/10/23129.6000.0029.5013,1430.03%
2023/10/20629.78129.6029.6053,1310.16%
2023/10/19630.0500.0030.0563,0810.19%
2023/10/18430.1100.0030.2043,0750.13%
2023/10/16130.30230.3330.30-13,084-0.03%
2023/10/1300.00130.4530.40-13,125-0.03%
2023/10/12130.1000.0030.4513,1580.03%
2023/10/11130.051030.2030.30-93,146-0.29%
2023/10/060.230.1000.0030.000.23,1600.01%
2023/10/05529.9700.0029.8553,1960.16%
2023/10/04429.8800.0029.8543,2290.12%
2023/10/03430.1300.0030.0543,2530.12%
2023/10/02430.1900.0030.3043,3500.12%
2023/09/26130.00230.0030.10-13,486-0.03%
2023/09/25230.10130.1530.1013,5090.03%
2023/09/2200.00529.9930.10-53,581-0.14%
2023/09/20730.21130.3030.1563,5770.17%
2023/09/19330.4000.0030.2033,5840.08%
2023/09/18830.7800.0030.5583,5760.22%
2023/09/15130.551230.6730.80-113,581-0.31%
2023/09/14230.25330.4030.55-13,402-0.03%
2023/09/13129.95630.1230.25-53,336-0.15%
2023/09/12229.83129.8529.9013,3390.03%
2023/09/11629.80229.7829.8043,3550.12%
2023/09/08429.51229.5329.4523,4060.06%
2023/09/07429.5800.0029.6043,4240.12%
2023/09/061329.5800.0029.55133,4670.37%
2023/09/05329.72229.6829.7513,4700.03%
2023/08/3100.00129.9529.75-13,461-0.03%
2023/08/3000.00129.9529.90-13,408-0.03%
2023/08/2900.00229.6029.80-23,453-0.06%
2023/08/25229.93229.9829.8503,6780.00%
2023/08/24129.5500.0029.6013,6890.03%
2023/08/22129.40129.4529.4003,8360.00%
2023/08/18229.10229.4529.3503,9300.00%
2023/08/17229.2000.0029.1524,0060.05%
2023/08/16229.3000.0029.1524,0510.05%
2023/08/15629.2000.0029.2064,1340.15%
2023/08/14229.3300.0029.2524,3450.05%
2023/08/1100.00129.8029.80-14,642-0.02%
2023/08/10829.7500.0029.7084,8630.16%
2023/08/08229.90230.0029.9505,0460.00%
2023/08/071029.8500.0029.90105,0300.20%
2023/08/04829.9400.0029.8085,0350.16%
2023/08/02330.02130.1529.9524,9790.04%
2023/08/01630.2000.0030.2064,9140.12%
2023/07/281030.25130.4030.1594,9310.18%
2023/07/261030.40130.2030.1594,9390.18%
2023/07/25430.0600.0030.0544,9700.08%
2023/07/24930.06330.1730.0564,9520.12%
2023/07/21430.31130.3030.2034,9540.06%
2023/07/20630.47230.4830.5044,9820.08%
2023/07/1900.00630.4230.25-64,985-0.12%
2023/07/18130.10630.1530.25-54,982-0.10%
2023/07/17630.171030.1530.15-44,948-0.08%
2023/07/141230.301130.3030.2514,9670.02%
2023/07/13530.63630.8530.25-14,957-0.02%
2023/07/12130.7000.0030.8014,9560.02%
2023/07/11131.0000.0031.2014,9490.02%
2023/07/10131.2500.0031.2015,0360.02%
2023/07/07531.061831.1231.05-135,016-0.26%
2023/07/06731.8000.0031.5574,9660.14%
2023/06/3000.00132.1032.15-14,865-0.02%
2023/06/28332.1300.0032.1534,8370.06%
2023/06/27232.2800.0032.2524,7960.04%
2023/06/26132.4500.0032.3514,8010.02%
2023/06/21132.60132.6532.6004,8280.00%
2023/06/20132.3500.0032.4014,8590.02%
2023/06/1910.132.4000.0032.3510.14,8680.21%
2023/06/14332.4000.0032.3534,9240.06%
2023/06/1300.00132.5032.60-14,904-0.02%
2023/06/12332.48232.5032.5014,9360.02%
2023/06/09232.73332.9032.90-14,939-0.02%
2023/06/08132.7000.0032.7014,9550.02%
2023/06/0700.001632.9533.00-165,038-0.32%
2023/06/05532.8400.0032.8055,1120.10%
2023/06/021032.70632.8633.0045,1750.08%
2023/05/31132.5500.0032.5515,2900.02%
2023/05/3000.00132.7532.75-15,108-0.02%
2023/05/29232.48332.5032.40-15,129-0.02%
2023/05/26232.55232.7032.6005,1270.00%
2023/05/2500.00332.9032.90-35,117-0.06%
2023/05/24233.2000.0033.2025,0800.04%
2023/05/2300.003332.9233.30-335,021-0.66%
2023/05/222032.8300.0032.95204,9660.40%
2023/05/19632.682932.7932.60-234,902-0.47%
2023/05/182432.8200.0032.70244,8140.50%
2023/05/173432.555033.1033.30-164,601-0.35%
2023/05/163032.25632.3432.25244,2580.56%
2023/05/1500.002531.5331.80-254,032-0.62%
2023/05/0800.001731.1931.25-173,838-0.44%
2023/05/0500.00131.0531.00-13,838-0.03%
2023/05/0400.004031.2031.20-403,881-1.03%
2023/05/03131.10131.0030.9003,9010.00%
2023/04/2800.004030.9531.05-404,043-0.99%
2023/04/2600.00530.7030.85-54,057-0.12%
2023/04/2500.00630.7730.75-64,088-0.15%
2023/04/21130.80330.8030.85-24,119-0.05%
2023/04/1700.0031.431.0131.15-31.44,101-0.76%
2023/04/1400.003730.8730.90-374,034-0.92%
2023/04/131830.861230.9130.9064,0110.15%
2023/04/1200.00430.4430.50-43,876-0.10%
2023/04/0700.00130.1530.15-13,806-0.03%
2023/04/0600.00130.2530.20-13,799-0.03%
2023/03/3100.001030.2030.25-103,790-0.26%
2023/03/3000.00330.1030.15-33,775-0.08%
2023/03/2900.00130.0030.00-13,786-0.03%
2023/03/28229.9500.0029.9023,7850.05%
2023/03/2700.001030.0530.00-103,851-0.26%
2023/03/2300.00529.9030.00-54,014-0.12%
2023/03/2200.00129.5029.55-14,040-0.02%
2023/03/1700.00129.6029.40-14,116-0.02%
2023/03/15229.551129.6029.50-94,017-0.22%
2023/03/142829.6100.0029.60283,9890.70%
2023/03/101329.8700.0029.90133,9680.33%
2023/03/0900.00130.4530.35-13,903-0.03%
2023/03/0800.001030.5030.50-103,970-0.25%
2023/03/07730.231330.2130.35-63,919-0.15%
2023/03/062029.95230.1330.05183,8710.46%
2023/03/0300.00129.4029.45-13,761-0.03%
2023/02/2400.00229.4329.40-23,679-0.05%
2023/02/23129.353029.3529.25-293,633-0.80%
2023/02/22129.1000.0029.2013,5960.03%
2023/02/20229.25929.3029.30-73,659-0.19%
2023/02/1400.00929.0529.00-93,792-0.24%
2023/02/101028.805528.8428.90-453,810-1.18%
2023/02/09128.85128.9028.9003,8010.00%
2023/02/08129.0000.0028.9513,7950.03%
2023/02/07128.90029.0528.9013,7930.03%
2023/02/06529.2500.0029.1053,7520.13%
2023/02/0300.001029.3529.35-103,728-0.27%
2023/02/0100.00129.3529.35-13,665-0.03%
2023/01/31529.0000.0029.2053,6210.14%
2023/01/30529.0000.0029.2053,5600.14%
2023/01/1700.00029.0029.1003,4640.00%
2023/01/16328.9000.0028.9533,4320.09%
2023/01/121028.7500.0028.65103,4320.29%
2023/01/0900.0025.529.1629.20-25.53,422-0.74%
2023/01/06329.10129.1029.0023,4110.06%
2023/01/05128.7500.0028.8513,4160.03%
2023/01/04128.8000.0028.8513,4090.03%
2022/12/3000.001128.7228.75-113,427-0.32%
2022/12/29228.651028.6028.60-83,451-0.23%
2022/12/2600.00128.9529.00-13,491-0.03%
2022/12/23828.5500.0028.7583,5570.22%
2022/12/22128.8500.0028.9013,5910.03%
2022/12/211128.7500.0028.75113,6190.30%
2022/12/20528.7500.0028.7053,5990.14%
2022/12/191029.1000.0029.05103,6080.28%
2022/12/16528.851229.0529.45-73,553-0.20%
2022/12/15528.952029.0529.15-153,477-0.43%
2022/12/14128.7000.0028.9513,3950.03%
2022/12/121028.60128.4528.6093,2960.27%
2022/12/09128.3000.0028.5013,3840.03%
2022/12/08528.2000.0028.3053,3760.15%
2022/12/07128.3000.0028.3013,3820.03%
2022/12/061028.45528.4028.3053,3870.15%
2022/12/05528.8000.0028.6553,3770.15%
2022/12/011028.60528.6028.6553,3340.15%
2022/11/30328.4000.0028.9533,2890.09%
2022/11/291028.40128.2028.4093,1650.28%
2022/11/28128.1500.0028.0513,1490.03%
2022/11/2300.00228.0028.00-23,102-0.06%
2022/11/21228.0000.0027.9023,1380.06%
2022/11/18528.1000.0028.0053,1160.16%
2022/11/1700.00228.1528.25-23,106-0.06%
2022/11/162.328.34128.1528.201.33,1050.04%
2022/11/1400.00128.5028.60-13,029-0.03%
2022/11/100.228.0000.0027.900.22,9010.01%
2022/11/08628.00128.0528.0552,8870.17%
2022/11/07527.75427.9027.9512,8800.03%
2022/11/04527.80127.7027.8042,8810.14%
2022/11/03327.6000.0027.6532,8770.10%
2022/11/02127.8500.0027.8012,8880.03%
2022/11/01227.8500.0027.8522,8950.07%
2022/10/2600.00127.6027.80-12,983-0.03%
2022/10/21127.3000.0027.4012,9790.03%
2022/10/2000.001027.2527.40-102,974-0.34%
2022/10/17127.50227.6527.35-12,884-0.03%
2022/10/14227.8500.0027.8022,9020.07%
2022/10/131127.7300.0027.60112,9130.38%
2022/10/1200.00428.2528.40-42,906-0.14%
2022/10/0600.00128.5528.60-13,139-0.03%
2022/09/3000.001528.2228.50-153,311-0.45%
2022/09/2900.001828.0328.25-183,301-0.55%
2022/09/261028.0000.0027.90103,2880.30%
2022/09/231028.4000.0028.35103,2700.31%
2022/09/22228.501028.4528.50-83,303-0.24%
2022/09/21128.7000.0028.8013,3240.03%
2022/09/151028.7000.0028.75103,2410.31%
2022/09/1300.001029.1029.20-103,195-0.31%
2022/09/08228.6000.0028.6023,2170.06%
2022/09/021028.5000.0028.50103,2380.31%
2022/08/251028.7500.0028.75103,2180.31%
2022/08/2200.000.329.1029.00-0.33,447-0.01%
2022/08/1100.00128.8528.95-13,650-0.03%
2022/08/08128.95228.8028.75-13,734-0.03%
2022/08/022.129.0000.0028.952.13,9080.05%
2022/08/0100.00129.0529.00-13,926-0.03%
2022/07/2900.00429.0529.25-43,954-0.10%
2022/07/2500.00729.2929.30-73,988-0.18%
2022/07/2200.00229.1829.25-24,020-0.05%
2022/07/2100.00429.3329.20-44,054-0.10%
2022/07/15229.2500.0029.3023,9570.05%
2022/07/1400.00929.3629.30-93,930-0.23%
2022/07/1200.00328.5828.65-33,668-0.08%
2022/07/08228.533928.5328.60-373,620-1.02%
2022/07/0500.00327.7028.05-33,515-0.09%
2022/07/0400.00128.0027.70-13,519-0.03%
2022/07/0100.00127.7027.55-13,549-0.03%
2022/06/27128.3500.0028.1513,5170.03%
2022/06/2400.00528.1028.15-53,491-0.14%
2022/06/2000.00127.4027.35-13,416-0.03%
2022/06/01127.8000.0027.8013,6190.03%
2022/05/1800.00127.3027.60-13,605-0.03%
2022/05/1300.00126.5026.75-13,681-0.03%
2022/05/12326.48026.6026.3033,6460.08%
2022/05/1100.00127.0026.95-13,534-0.03%
2022/05/10127.1000.0027.1513,5080.03%
2022/05/0400.00228.0027.95-23,547-0.06%
2022/05/03127.9500.0027.8513,6520.03%
2022/04/29128.0000.0028.0013,6840.03%
2022/04/2700.00328.0528.00-33,740-0.08%
2022/04/2600.00128.2028.25-13,831-0.03%
2022/04/25228.1500.0028.2023,8570.05%
2022/04/2000.00128.3528.55-13,846-0.03%
2022/04/15128.4000.0028.4013,8380.03%
2022/03/15128.3000.0028.4513,8830.03%
2022/03/08128.3000.0028.0514,0130.02%
2022/03/07728.64128.6028.5063,9640.15%
2022/02/2500.00129.5529.55-14,548-0.02%
2022/02/17129.50529.5029.50-44,710-0.08%
2022/02/14628.8500.0029.0064,6050.13%
2022/02/10129.0000.0029.2014,7150.02%
2022/02/09328.9000.0029.1534,7410.06%
2022/01/2600.00128.3528.45-14,655-0.02%
2022/01/2500.00528.2528.15-54,681-0.11%
2022/01/2400.00928.3328.45-94,593-0.20%
2022/01/211328.5100.0028.55134,5940.28%
2022/01/202028.7000.0028.85204,5130.44%
2022/01/190.229.0500.0028.800.24,4860.00%
2022/01/04129.3500.0029.3514,4570.02%
2021/12/14129.3000.0029.3014,7330.02%
2021/12/13129.5500.0029.5014,6940.02%
2021/12/09129.9000.0029.9014,6450.02%
2021/12/06529.5200.0029.5554,5550.11%
2021/11/3000.00230.0529.65-24,428-0.05%
2021/11/29329.68029.7529.5034,1700.07%
2021/11/26530.20430.1830.0514,0780.02%
2021/11/2500.00230.4330.60-23,994-0.05%
2021/11/2400.002029.9329.95-203,739-0.53%
2021/11/23329.7000.0029.6033,6650.08%
2021/11/2200.00229.7529.70-23,635-0.06%
2021/11/19329.5000.0029.4033,5790.08%
2021/11/17229.2000.0029.2023,4820.06%
2021/11/15229.1300.0029.1523,4400.06%
2021/11/12129.1500.0029.2013,4710.03%
2021/11/091029.3000.0029.35103,6030.28%
2021/11/0800.00229.0329.15-23,517-0.06%
2021/11/05128.8500.0029.0513,5020.03%
2021/11/04128.9000.0029.0013,5190.03%
2021/11/03129.0000.0029.0013,5000.03%
2021/10/2600.00529.2529.25-53,395-0.15%
2021/10/22129.2500.0029.3013,4560.03%
2021/10/1500.00129.3029.35-13,676-0.03%
2021/10/14128.9000.0028.8513,6850.03%
2021/10/051029.1000.0029.00103,6410.27%
2021/10/01129.10129.2529.2003,6110.00%
2021/09/241029.85229.9529.9583,6330.22%
2021/09/22129.1000.0029.3513,6730.03%
2021/09/17129.2000.0029.2013,5720.03%
2021/09/08129.5500.0029.6514,0070.02%
2021/09/0600.001029.9029.90-104,020-0.25%
2021/09/01530.1500.0030.1554,0710.12%
2021/08/27529.80129.9529.9044,1140.10%
2021/08/26129.8000.0029.9014,1470.02%
2021/08/2400.00129.8029.80-14,251-0.02%
2021/08/19128.8500.0029.0514,4460.02%
2021/08/18428.9100.0029.3044,4120.09%
2021/08/1700.00529.1529.10-54,386-0.11%
2021/08/13129.9000.0030.0014,3650.02%
2021/08/09230.0000.0030.1024,7080.04%
2021/08/02130.2500.0030.3515,5010.02%
2021/07/29129.9500.0030.4015,5750.02%
2021/07/28329.80029.9529.9035,6000.05%
2021/07/27730.2400.0030.1575,6730.12%
2021/07/26530.502030.4530.55-155,761-0.26%
2021/07/232030.451630.8430.9045,7570.07%
2021/07/19329.9000.0030.1535,7920.05%
2021/07/1400.00329.6529.70-36,122-0.05%
2021/07/1300.00129.7529.80-16,243-0.02%
2021/07/1200.001029.8029.70-106,279-0.16%
2021/07/0900.00229.7529.85-26,341-0.03%
2021/07/0800.00329.9029.95-36,355-0.05%
2021/07/06129.950.530.1529.950.56,4320.01%
2021/07/0500.00729.8629.95-76,447-0.11%
2021/07/02229.7800.0029.8026,5060.03%
2021/06/3000.00329.8529.90-36,573-0.05%
2021/06/29129.80229.9030.00-16,648-0.02%
2021/06/2500.00129.9530.05-16,797-0.01%
2021/06/23329.90130.0030.0026,8350.03%
2021/06/220.529.90229.8529.70-1.56,812-0.02%
2021/06/21529.3500.0029.4556,8010.07%
2021/06/18329.1200.0029.0036,7800.04%
2021/06/1600.00229.6529.55-26,722-0.03%
2021/06/15429.8300.0029.7546,8190.06%
2021/06/09229.251029.2529.35-86,951-0.12%
2021/06/07129.2500.0029.2016,9960.01%
2021/06/0400.00229.9330.00-26,962-0.03%
2021/06/03330.0000.0030.1537,0300.04%
2021/06/0200.00130.2030.20-17,036-0.01%
2021/06/0100.00129.9029.95-17,048-0.01%
2021/05/3100.002229.3829.45-227,120-0.31%
2021/05/2700.00529.2529.25-57,192-0.07%
2021/05/26528.1800.0028.2557,3040.07%
2021/05/25228.251128.4128.30-97,453-0.12%
2021/05/21328.02528.0028.10-27,633-0.03%
2021/05/20428.1500.0028.1547,6510.05%
2021/05/1900.00128.4028.50-17,659-0.01%
2021/05/18327.75527.7527.85-27,698-0.03%
2021/05/1734.127.2300.0027.0034.17,6880.44%
2021/05/14128.6000.0028.8517,5540.01%
2021/05/13428.40128.1028.3037,5320.04%
2021/05/122529.09128.6028.65247,4170.32%
2021/05/1100.00230.8530.10-27,151-0.03%
2021/05/1000.00531.1831.25-57,034-0.07%
2021/05/05630.4500.0030.5567,1990.08%
2021/05/0400.00230.8030.35-27,239-0.03%
2021/05/03230.9800.0030.7527,1820.03%
2021/04/2800.00231.4031.40-27,180-0.03%
2021/04/2700.001331.3031.35-137,400-0.18%
2021/04/26131.101831.2631.35-177,451-0.23%
2021/04/23131.2000.0031.2017,4900.01%
2021/04/22731.371531.2531.25-87,521-0.11%
2021/04/21131.50131.5531.3507,4600.00%
2021/04/201631.45331.4531.55137,4850.17%
2021/04/19431.21831.2331.25-47,449-0.05%
2021/04/162030.70130.8030.90197,4210.26%
2021/04/1500.001530.6030.60-157,513-0.20%
2021/04/14130.6000.0030.6517,5340.01%
2021/04/13130.70530.8030.70-47,633-0.05%
2021/04/091030.9000.0030.90107,7060.13%
2021/04/08330.9000.0031.0037,7630.04%
2021/04/0700.00630.8531.00-67,769-0.08%
2021/04/06531.0000.0030.8557,7970.06%
2021/04/0100.00131.1031.10-17,933-0.01%
2021/03/3100.00831.2331.45-87,876-0.10%
2021/03/3000.00230.9531.00-27,810-0.03%
2021/03/26530.5000.0030.5057,9620.06%
2021/03/25330.5000.0030.6038,0250.04%
2021/03/2400.00230.6030.70-28,075-0.02%
2021/03/23230.6000.0030.5528,0330.02%
2021/03/22330.8000.0030.7538,0750.04%
2021/03/191630.5800.0031.20168,1070.20%
2021/03/183230.901030.9230.80228,0150.27%
2021/03/17230.48530.5030.50-37,980-0.04%
2021/03/16130.6500.0030.6518,0020.01%
2021/03/15230.6000.0030.7028,0460.02%
2021/03/1200.00530.6530.80-58,125-0.06%
2021/03/1000.00230.8530.75-28,288-0.02%
2021/03/09530.80130.7530.7548,3630.05%
2021/03/08430.7600.0030.5548,3850.05%
2021/03/05230.15530.6330.60-38,433-0.04%
2021/03/04630.5800.0030.4068,6200.07%
2021/03/0300.00530.8831.00-58,552-0.06%
2021/03/0200.00130.5530.50-18,487-0.01%
2021/02/26330.50131.0030.1528,4950.02%
2021/02/2500.00930.9431.00-98,286-0.11%
2021/02/24830.881030.8330.65-28,213-0.02%
2021/02/23230.30330.6330.70-18,214-0.01%
2021/02/225.530.2000.0030.055.58,1510.07%
2021/02/19129.7500.0030.0018,1490.01%
2021/02/186.229.99430.0429.852.18,1770.03%
2021/02/17229.552329.6829.80-218,166-0.26%
2021/02/0500.00329.2729.40-38,095-0.04%
2021/02/04128.9000.0029.2018,0690.01%
2021/02/0300.00129.1529.10-18,116-0.01%
2021/02/02229.1000.0029.1528,3000.02%
2021/02/01428.7800.0028.8048,3140.05%
2021/01/29129.0000.0028.9018,2970.01%
2021/01/27429.4900.0029.2548,1140.05%
2021/01/261329.0500.0029.20138,0640.16%
2021/01/25429.09528.8529.20-17,998-0.01%
2021/01/213.129.2100.0029.103.17,8960.04%
2021/01/207.429.373229.4929.05-24.77,834-0.31%
2021/01/19230.00130.0030.0017,6060.01%
2021/01/18829.98130.1030.0577,5150.09%
2021/01/15430.3300.0030.3047,4170.05%
2021/01/14130.65130.6530.6007,3330.00%
2021/01/12330.45830.4530.65-57,175-0.07%
2021/01/1100.00330.6030.70-37,046-0.04%
2021/01/08330.6200.0030.7036,9610.04%
2021/01/073.330.7400.0030.753.36,8470.05%
2021/01/06630.54530.3530.5516,7640.01%
2021/01/05330.75230.7530.7516,6250.02%
2021/01/04131.1500.0031.1016,5740.02%
2020/12/30131.25131.2531.4006,3570.00%
2020/12/29131.351431.2631.30-136,295-0.21%
2020/12/285.231.544.131.4431.301.16,2520.02%
2020/12/25130.90530.9030.90-46,079-0.07%
2020/12/24130.6500.0030.7516,0600.02%
2020/12/22030.60231.0030.50-25,905-0.03%
2020/12/2100.00231.0031.20-25,914-0.03%
2020/12/18230.6500.0030.6525,8350.03%
2020/12/15130.5000.0030.4015,7260.02%
2020/12/11030.90530.7030.75-55,561-0.09%
2020/12/101630.85230.8030.80145,4810.26%
2020/12/0900.00130.9530.85-15,395-0.02%
2020/12/08231.0000.0030.9525,3380.04%
2020/12/03531.30431.4031.3015,0410.02%
2020/12/02131.1000.0031.0514,9540.02%
2020/11/3000.002031.0031.45-204,828-0.41%
2020/11/252131.2500.0031.30214,5760.46%
2020/11/24331.4500.0031.3534,4950.07%
2020/11/23131.5000.0031.4014,4510.02%
2020/11/19131.5500.0031.4514,3400.02%
2020/11/171031.5500.0031.55104,2240.24%
2020/11/160.231.8000.0031.650.24,2650.00%
2020/11/113031.7000.0031.70304,2600.70%
2020/11/101631.59131.6031.60154,3490.34%
2020/11/060.430.3000.0030.300.44,1120.01%
2020/11/02630.2100.0030.2564,3390.14%
2020/10/30030.2500.0030.2504,4120.00%
2020/10/270.130.9500.0030.800.14,5230.00%
2020/10/2200.00130.6030.60-14,706-0.02%
2020/10/16130.8000.0030.6514,7740.02%
2020/10/13130.85130.8030.8504,7890.00%
2020/10/1200.001531.0531.10-154,868-0.31%
2020/10/0700.00131.4531.45-15,034-0.02%
2020/10/06631.5400.0031.6065,1480.12%
2020/09/30131.7500.0031.6515,3600.02%
2020/09/29231.351431.5931.40-125,471-0.22%
2020/09/28131.50631.3531.35-55,586-0.09%
2020/09/251.130.66630.6830.75-55,650-0.09%
2020/09/24330.6700.0030.3535,6490.05%
2020/09/22231.7500.0031.6025,6640.04%
2020/09/21132.00232.2531.90-15,691-0.02%
2020/09/18231.8000.0032.0025,7040.04%
2020/09/1600.00232.2032.15-25,808-0.03%
2020/09/141.131.9700.0032.051.16,1190.02%
2020/09/09232.1500.0032.1526,4050.03%
2020/09/08132.45232.5532.40-16,434-0.02%
2020/09/0700.00232.4032.40-26,545-0.03%
2020/09/04332.3000.0032.3536,6720.04%
2020/09/0300.00232.6032.55-26,689-0.03%
2020/09/01232.3000.0032.3526,9020.03%
2020/08/31232.50432.9532.50-26,974-0.03%
2020/08/27232.7000.0032.6027,0650.03%
2020/08/2600.001032.8532.85-107,156-0.14%
2020/08/2500.00433.2033.00-47,334-0.05%
2020/08/24232.302532.3932.35-237,559-0.30%
2020/08/20732.691032.9032.35-38,286-0.04%
2020/08/19233.2500.0033.2028,4990.02%
2020/08/17834.062533.9233.95-178,870-0.19%
2020/08/14333.20933.5333.95-69,002-0.07%
2020/08/13132.65432.6532.70-38,977-0.03%
2020/08/12232.30232.3032.2509,1140.00%
2020/08/113332.25632.3832.20279,1090.30%
2020/08/101032.3000.0032.60109,0560.11%
2020/08/07332.7000.0032.4539,0380.03%
2020/08/06532.9900.0033.0058,9060.06%
2020/08/05533.30233.5033.3038,8310.03%
2020/08/0400.00233.3033.30-28,797-0.02%
2020/08/031333.0300.0032.95138,7890.15%
2020/07/31633.5700.0033.3068,7360.07%
2020/07/291133.891034.4033.5518,6110.01%
2020/07/28633.7200.0033.8068,5780.07%
2020/07/271534.13234.1534.05138,6060.15%
2020/07/24234.551034.6534.60-88,637-0.09%
2020/07/23234.8000.0034.8028,6750.02%
2020/07/2200.00134.9034.80-18,716-0.01%
2020/07/21334.98235.0534.9518,6900.01%
2020/07/201834.7500.0034.90188,6840.21%
2020/07/17234.9000.0035.0028,7190.02%
2020/07/162734.9900.0034.80278,7430.31%
2020/07/15235.40535.4035.25-38,686-0.03%
2020/07/1400.00134.7034.70-18,641-0.01%
2020/07/13735.1100.0035.2078,5800.08%
2020/07/1013.535.6500.0035.4013.58,5360.16%
2020/07/091836.09236.1036.05168,4950.19%
2020/07/08336.423236.4036.55-298,401-0.35%
2020/07/07236.981637.0437.15-148,331-0.17%
2020/07/06237.20537.1537.15-38,400-0.04%
2020/07/0300.00136.9537.05-18,455-0.01%
2020/07/0200.00236.8036.75-28,519-0.02%
2020/07/012736.60136.5536.50268,5000.31%
2020/06/30536.40436.5536.5018,4470.01%
2020/06/29236.45436.5036.50-28,476-0.02%
2020/06/241636.86136.8036.85158,5120.18%
2020/06/23436.48136.5036.5538,4680.04%
2020/06/22836.3300.0036.1588,4360.09%
2020/06/19336.9300.0036.5038,3940.04%
2020/06/17737.0800.0037.2078,3540.08%
2020/06/12237.5000.0037.5028,6740.02%
2020/06/1100.00638.1238.00-68,813-0.07%
2020/06/10238.5500.0038.5028,7800.02%
2020/06/09638.46238.4538.5049,0650.04%
2020/06/08338.831138.7438.75-89,199-0.09%
2020/06/05138.60638.5538.65-59,102-0.05%
2020/06/04838.3600.0038.4089,1420.09%
2020/06/0300.00138.4038.40-19,192-0.01%
2020/06/02238.1000.0038.1529,1690.02%
2020/06/01338.7000.0038.3039,1290.03%
2020/05/29137.9500.0037.7019,0100.01%
2020/05/281139.093539.4538.45-248,816-0.27%
2020/05/27539.65839.3839.30-38,620-0.03%
2020/05/261638.031738.1638.25-18,258-0.01%
2020/05/25836.61636.4737.3028,0000.02%
2020/05/22735.651135.8035.45-47,693-0.05%
2020/05/2100.00835.8936.10-87,691-0.10%
2020/05/20235.05335.1035.10-17,521-0.01%
2020/05/19234.90334.6334.55-17,388-0.01%
2020/05/18133.4500.0033.8017,2280.01%
2020/05/15333.5000.0033.5037,2220.04%
2020/05/13133.5500.0033.9017,2300.01%
2020/05/1100.00133.8533.85-17,256-0.01%
2020/05/07133.4500.0033.4517,2610.01%
2020/05/0600.002033.4033.40-207,249-0.28%
2020/05/05533.5500.0033.3557,2660.07%
2020/04/30234.45134.3534.1017,2410.01%
2020/04/20132.3000.0032.3517,3290.01%
2020/04/1700.000.232.4032.25-0.27,3850.00%
2020/04/16232.0000.0032.1527,3870.03%
2020/04/1400.006031.4831.85-607,344-0.82%
2020/04/13331.20331.3531.0507,3120.00%
2020/04/0900.00131.5031.65-17,379-0.01%
2020/04/08329.7800.0030.0037,2020.04%
2020/04/0700.001228.9228.85-127,087-0.17%
2020/04/01128.5000.0028.3517,0120.01%
2020/03/3100.00129.0028.75-17,040-0.01%
2020/03/30128.5500.0028.7017,0590.01%
2020/03/25629.71129.7029.5557,8740.06%
2020/03/242228.9100.0028.90227,7850.28%
2020/03/2300.00928.0027.80-97,672-0.12%
2020/03/201027.751327.7927.55-37,571-0.04%
2020/03/19327.00326.8027.0507,3990.00%
2020/03/18128.0000.0027.8017,2030.01%
2020/03/171028.6000.0028.40107,0530.14%
2020/03/161029.601029.7029.6006,7800.00%
2020/03/13228.65629.2829.70-46,662-0.06%
2020/03/12431.532031.6531.10-166,318-0.25%
2020/03/111.132.6000.0032.401.16,0860.02%
2020/03/10632.53232.4332.6545,9870.07%
2020/03/09233.0000.0033.0025,8500.03%
2020/03/06133.8500.0033.7015,7190.02%
2020/03/051034.2000.0034.35105,6090.18%
2020/03/04233.95134.2534.2515,5660.02%
2020/03/03233.8000.0033.6525,4800.04%
2020/02/27934.4000.0034.5095,3700.17%
2020/02/24134.9000.0035.1015,1870.02%
2020/02/21235.4300.0035.5025,1020.04%
2020/02/20335.8200.0035.5535,0590.06%
2020/02/1900.00536.0136.05-55,028-0.10%
2020/02/18135.4500.0035.6515,0340.02%
2020/02/17435.6000.0035.6045,0320.08%
2020/02/13136.0500.0036.0015,1080.02%
2020/02/111035.9000.0035.90105,1000.20%
2020/02/1000.00136.2035.80-15,115-0.02%
2020/02/03335.33634.8035.55-35,036-0.06%
2020/01/31136.20236.2536.15-14,993-0.02%
2020/01/30336.521.136.7036.0524,9530.04%
2020/01/1600.00238.8038.80-24,719-0.04%
2020/01/152538.63138.8038.55244,7380.51%
2020/01/1400.00239.0038.80-24,733-0.04%
2020/01/13138.80139.0038.8004,7080.00%
2020/01/10238.5000.0038.2524,6540.04%
2020/01/09237.90238.1038.1504,5980.00%
2020/01/0800.008837.6537.50-884,609-1.91%
2020/01/03238.85638.9838.85-44,539-0.09%
2019/12/3100.00238.4538.40-24,541-0.04%
2019/12/30138.400.338.6038.600.74,7680.01%
2019/12/2700.00138.6038.60-14,795-0.02%
2019/12/26538.6100.0038.4554,7980.10%
2019/12/25338.9700.0038.8034,8610.06%
2019/12/24339.82639.8439.20-34,788-0.06%
2019/12/231038.5918.239.0539.70-8.24,536-0.18%
2019/12/201237.79237.4838.15104,2770.23%
2019/12/1900.004.436.2536.30-4.44,074-0.11%
2019/12/1800.00136.3036.30-14,092-0.02%
2019/12/1700.00136.1036.35-14,115-0.02%
2019/12/16135.9500.0036.2014,1480.02%
2019/12/1300.000.436.2036.10-0.44,156-0.01%
2019/12/12136.25836.4036.30-74,172-0.17%
2019/12/1100.00635.7035.90-64,161-0.14%
2019/12/09135.7000.0035.7014,6030.02%
2019/12/06635.9000.0035.8564,7960.13%
2019/12/0300.00135.9035.75-15,091-0.02%
2019/11/29136.0000.0035.9515,1620.02%
2019/11/26236.3500.0036.0525,3950.04%
2019/11/13135.50135.8035.2006,4460.00%
2019/11/07136.351.236.3636.40-0.26,9490.00%
2019/11/01135.95136.1036.0007,1340.00%
2019/10/312.136.15135.9536.051.17,2060.01%
2019/10/25135.8500.0035.8517,2870.01%
2019/10/23135.5500.0035.2517,4470.01%
2019/10/21235.350.235.5535.351.87,6220.02%
2019/10/1800.00535.0035.00-57,716-0.06%
2019/10/16135.204035.1435.65-397,727-0.50%
2019/10/15134.95235.1535.25-17,743-0.01%
2019/10/14235.0500.0035.0527,7740.03%
2019/10/09534.5000.0034.7057,7660.06%
2019/10/072135.7400.0035.05217,8550.27%
2019/10/042334.69235.8035.55217,8340.27%
2019/10/030.134.3000.0034.150.17,5900.00%
2019/10/02234.5000.0034.4027,5460.03%
2019/10/011.135.05834.8835.00-6.97,485-0.09%
2019/09/2700.00235.4035.30-27,363-0.03%
2019/09/25135.30535.2035.45-47,696-0.05%
2019/09/24336.0800.0036.0537,7750.04%
2019/09/230.136.6500.0036.400.17,7640.00%
2019/09/190.136.8000.0036.750.17,7600.00%
2019/09/17136.7000.0036.8517,7520.01%
2019/09/16236.75136.9036.7517,8350.01%
2019/09/12237.104036.7036.60-387,895-0.48%
2019/09/113.135.853836.0936.30-34.97,899-0.44%
2019/09/10436.931136.9236.90-77,699-0.09%
2019/09/09537.8700.0037.9057,6220.07%
2019/09/06238.30238.3038.3507,6690.00%
2019/09/0500.00138.0538.15-17,760-0.01%
2019/09/031.137.8800.0037.801.17,9870.01%
2019/08/300.138.0500.0037.900.18,3440.00%
2019/08/29137.1500.0037.8518,4260.01%
2019/08/28537.60137.4537.4548,4810.05%
2019/08/2700.00136.9536.95-18,774-0.01%
2019/08/26236.7500.0036.7528,8530.02%
2019/08/22437.441137.3137.00-79,038-0.08%
2019/08/21137.7000.0037.6519,2930.01%
2019/08/208.138.0800.0038.308.19,1960.09%
2019/08/19338.2000.0038.3039,2280.03%
2019/08/1600.00238.3038.40-29,282-0.02%
2019/08/151339.0200.0038.00139,2930.14%
2019/08/1400.001239.8040.10-129,113-0.13%
2019/08/13140.10140.1040.1009,1780.00%
2019/08/06640.8500.0040.8069,9110.06%
2019/08/05641.2500.0041.25610,1530.06%
2019/08/02340.8300.0041.00310,1380.03%
2019/08/01141.1000.0041.50110,1860.01%
2019/07/29141.60341.5241.65-210,205-0.02%
2019/07/26141.40141.5041.45010,1320.00%
2019/07/251041.8700.0041.851010,0620.10%
2019/07/24142.1500.0042.1519,9950.01%
2019/07/23742.99742.9143.4509,9240.00%
2019/07/22643.45143.2543.1559,8170.05%
2019/07/17543.37143.3543.3549,8900.04%
2019/07/16443.5500.0043.50410,0040.04%
2019/07/12443.7800.0043.70410,2700.04%
2019/07/11143.8500.0044.00110,2930.01%
2019/07/10144.65144.8044.75010,2530.00%
2019/07/0800.000.144.3044.25-0.110,2950.00%
2019/07/0300.00144.3044.15-110,472-0.01%
2019/07/02543.76143.6543.65410,4390.04%
2019/07/01444.7400.0044.75410,1680.04%
2019/06/28245.7800.0045.70210,0420.02%
2019/06/27146.3000.0046.20110,0770.01%
2019/06/2400.00146.2546.25-110,138-0.01%
2019/06/21245.6500.0046.00210,1420.02%
2019/06/20145.8500.0045.80110,0800.01%
2019/06/1800.0011.445.5746.00-11.410,240-0.11%
2019/06/17345.601845.5445.40-1510,337-0.15%
2019/06/14146.20546.5545.85-410,304-0.04%
2019/06/1300.00646.0146.05-610,226-0.06%
2019/06/11146.30146.9046.60010,0930.00%
2019/06/10146.8500.0046.9519,9910.01%
2019/06/06646.45245.6546.6549,9360.04%
2019/06/05244.65445.4646.15-29,787-0.02%
2019/06/04245.20344.8344.85-19,755-0.01%
2019/06/03245.081045.0445.35-89,809-0.08%
2019/05/31243.30143.0043.5019,7780.01%
2019/05/301.142.92143.0043.100.19,9510.00%
2019/05/2900.00141.8042.00-19,912-0.01%
2019/05/284.141.77141.9041.003.110,0250.03%
2019/05/272.143.15243.2843.050.19,9640.00%
2019/05/241042.8000.0042.95109,9450.10%
2019/05/23542.5000.0042.7059,8440.05%
2019/05/221243.0400.0042.70129,6710.12%
2019/05/202.240.74141.2540.551.29,3460.01%
2019/05/17140.15840.4040.15-79,186-0.08%
2019/05/16541.2500.0040.4559,1150.05%
2019/05/151540.91640.7941.2599,0350.10%
2019/05/13239.03638.5838.95-48,592-0.05%
2019/05/100.136.8500.0036.600.18,3700.00%
2019/05/09137.1000.0036.5518,4030.01%
2019/05/0700.00537.3537.35-58,319-0.06%
2019/05/0300.00637.3537.50-68,291-0.07%
2019/05/020.237.6000.0037.400.28,2980.00%
2019/04/29137.6500.0037.5518,3040.01%
2019/04/2600.00237.4037.50-28,352-0.02%
2019/04/24137.3500.0037.5018,3390.01%
2019/04/23137.3000.0037.2518,3860.01%
2019/04/221737.62437.9837.55138,3120.16%
2019/04/19336.806.436.8137.00-3.48,162-0.04%
2019/04/1800.00436.0536.00-47,989-0.05%
2019/04/1700.00235.4035.60-27,948-0.03%
2019/04/15235.2500.0035.1527,8380.03%
2019/04/12135.0500.0035.1017,8760.01%
2019/04/11235.2000.0035.1027,8640.03%
2019/04/1000.00435.5335.60-47,800-0.05%
2019/04/090.235.700.235.7035.7007,8590.00%
2019/04/08235.7500.0035.7027,9030.03%
2019/04/03235.60135.6535.4517,8760.01%
2019/04/02735.34235.7535.8557,9270.06%
2019/04/011135.400.335.5035.4510.77,8490.14%
2019/03/2800.00335.4035.60-37,759-0.04%
2019/03/263.535.2000.0035.203.57,8080.04%
2019/03/25134.9000.0034.9017,8610.01%
2019/03/2200.00334.9835.05-37,862-0.04%
2019/03/211735.27434.9935.05137,8140.17%
2019/03/201735.85435.6935.85137,6820.17%
2019/03/19335.10435.1035.10-17,597-0.01%
2019/03/1500.00334.8534.90-37,686-0.04%
2019/03/1200.00334.6534.65-37,684-0.04%
2019/03/11334.3500.0034.3537,7250.04%
2019/03/083.334.30234.0034.351.37,9670.02%
2019/03/0700.00134.9034.75-18,439-0.01%
2019/03/06734.661834.9435.00-118,428-0.13%
2019/03/05533.991734.0534.45-128,237-0.15%
2019/03/04533.170.533.3033.254.58,0380.06%
2019/02/2700.001132.7033.00-118,031-0.14%
2019/02/261632.083332.2732.20-177,790-0.22%
2019/02/21130.9000.0030.9517,8400.01%
2019/02/2000.00230.9531.00-28,001-0.02%
2019/02/19231.0000.0030.9528,1350.02%
2019/02/1500.00731.0431.10-78,357-0.08%
2019/02/1400.00431.0131.05-48,407-0.05%
2019/02/12230.705630.6930.60-548,326-0.65%
2019/02/111230.991531.1030.90-38,344-0.04%
2019/01/3000.00731.2031.15-78,698-0.08%
2019/01/2900.005031.0031.00-508,605-0.58%
2019/01/2800.00130.9030.95-18,594-0.01%
2019/01/251030.8500.0030.85108,6750.12%
2019/01/23130.7500.0030.8018,9010.01%
2019/01/2200.00230.8030.90-29,289-0.02%
2019/01/18130.7500.0030.9519,9470.01%
2019/01/1500.00131.1031.05-110,457-0.01%
2019/01/09130.80130.8030.80010,8630.00%
2019/01/07130.65130.6030.65010,9630.00%
2019/01/04230.4000.0030.40211,0840.02%
2019/01/0210030.2000.0030.2010011,3090.88%
2018/12/28430.53230.2530.55211,3960.02%
2018/12/26329.6300.0029.60311,6430.03%
2018/12/25929.94130.0529.90811,6990.07%
2018/12/24130.6000.0030.55111,7960.01%
2018/12/22230.5500.0030.55211,9660.02%
2018/12/21230.5000.0030.70212,3580.02%
2018/12/14130.9000.0030.75112,9250.01%
2018/12/13130.7500.0030.85112,9110.01%
2018/12/12430.4300.0030.35412,8680.03%
2018/12/07230.6500.0030.55212,5120.02%
2018/12/061230.6600.0030.551212,5520.10%
2018/12/04331.33331.4031.35012,3690.00%
2018/12/033.131.60631.5831.45-2.912,293-0.02%
2018/11/30331.08131.4530.90212,0150.02%
2018/11/29330.8700.0030.85311,3770.03%
2018/11/27630.8700.0030.85611,0550.05%
2018/11/26731.52331.3331.20410,9790.04%
2018/11/234.131.7400.0031.854.110,8320.04%
2018/11/221631.99531.8031.701110,7750.10%
2018/11/211432.98732.7032.60710,6020.07%
2018/11/2000.001332.9233.10-1310,498-0.12%
2018/11/191033.10133.2032.85910,4610.09%
2018/11/161232.451032.5032.55210,4100.02%
2018/11/151.231.83431.9031.90-2.810,355-0.03%
2018/11/14232.00232.0032.00010,3000.00%
2018/11/13931.18431.4031.30510,1610.05%
2018/11/12431.53631.5831.35-210,092-0.02%
2018/11/093.131.10131.3031.102.110,0320.02%
2018/11/08530.8000.0030.95510,0090.05%
2018/11/07131.4000.0031.1519,9010.01%
2018/11/05130.3500.0030.5519,6090.01%
2018/11/02430.25530.3530.55-19,579-0.01%
2018/11/011230.14830.0830.0049,5210.04%
2018/10/31230.50330.5230.70-19,368-0.01%
2018/10/30130.0000.0030.3519,2270.01%
2018/10/29530.90930.3930.90-48,839-0.05%
2018/10/2600.001129.6229.50-118,379-0.13%
2018/10/251128.93529.2528.8568,1820.07%
2018/10/24228.90929.0729.25-78,066-0.09%
2018/10/23829.25729.9429.0518,0250.01%
2018/10/2200.00229.2029.15-27,724-0.03%
2018/10/19929.372829.6229.05-197,663-0.25%
2018/10/182829.3926.128.8429.601.97,5300.02%
2018/10/17528.001028.3027.70-57,206-0.07%
2018/10/152027.7000.0027.40207,1200.28%
2018/10/12127.55128.1528.4007,0560.00%
2018/10/114327.3600.0027.05436,9480.62%
2018/10/08328.2000.0028.5536,7350.04%
2018/10/041629.07329.2328.95136,4440.20%
2018/10/0300.00130.0029.80-16,320-0.02%
2018/10/0200.004030.0329.50-406,271-0.64%
2018/10/01230.1800.0030.2526,1590.03%
2018/09/283529.90229.7329.90336,1660.54%
2018/09/2700.00428.8029.00-46,027-0.07%
2018/09/26328.181228.2328.55-95,961-0.15%
2018/09/253727.724127.8628.05-45,714-0.07%
2018/09/2100.00126.9026.95-15,414-0.02%
2018/09/2000.00126.3526.50-15,337-0.02%
2018/09/17225.7000.0025.8025,0840.04%
2018/09/13325.8800.0025.8535,0790.06%
2018/09/1200.00725.7425.75-75,054-0.14%
2018/09/1100.00125.4525.50-14,969-0.02%
2018/09/10025.50125.5025.50-14,982-0.02%
2018/09/0700.00225.4525.55-24,997-0.04%
2018/09/0400.001025.8525.90-104,826-0.21%
2018/08/31125.6000.0025.9014,7690.02%
2018/08/28225.85125.9526.0014,6410.02%
2018/08/2700.00126.0526.15-14,598-0.02%
2018/08/2100.001025.2525.50-104,563-0.22%
2018/08/20125.1500.0025.2014,5070.02%
2018/08/1000.00425.0325.25-44,372-0.09%
2018/08/0800.00124.9025.05-14,309-0.02%
2018/08/0700.00124.6024.60-14,316-0.02%
2018/08/0600.00224.7324.60-24,374-0.05%
2018/08/0100.00224.6024.60-24,348-0.05%
2018/07/31424.6300.0024.8544,2810.09%
2018/07/3000.00125.1025.10-14,176-0.02%
2018/07/24225.0500.0025.1024,0320.05%
2018/07/19125.15325.1025.05-23,958-0.05%
2018/07/1800.00125.1525.10-13,933-0.03%
2018/07/1700.0015.825.1325.15-15.83,878-0.41%
2018/07/16224.80124.8024.8013,7600.03%
2018/07/1300.00124.5024.50-13,724-0.03%
2018/07/12124.4000.0024.3513,6830.03%
2018/07/11624.3800.0024.3063,7100.16%
2018/07/09524.3500.0024.3553,5570.14%
2018/07/0600.001224.3924.30-123,494-0.34%
2018/07/05224.25324.2224.30-13,275-0.03%
2018/07/0400.00224.0024.05-23,025-0.07%
2018/07/03223.6500.0023.6022,9000.07%
2018/07/0200.003223.8523.85-322,918-1.10%
2018/06/2900.00423.9023.90-42,896-0.14%
2018/06/2100.00023.4023.6002,7920.00%
2018/06/2000.00223.4023.70-22,800-0.07%
2018/06/1900.00123.6023.40-12,793-0.04%
2018/06/15123.2500.0024.1012,7480.04%
2018/06/141223.3300.0023.30122,6940.45%
2018/06/13123.5000.0023.5012,6850.04%
2018/06/12323.6000.0023.5532,7320.11%
2018/06/11323.7500.0023.7032,7270.11%
2018/06/08123.6500.0023.7012,7500.04%
2018/06/0600.00323.7523.85-32,759-0.11%
2018/06/050.123.701123.8023.80-10.92,758-0.39%
2018/06/0400.00523.6623.90-52,749-0.18%
2018/06/011723.3000.0023.55172,7390.62%
2018/05/30123.6500.0023.5012,3870.04%
2018/05/29123.8500.0023.9012,3480.04%
2018/05/2800.00123.9523.95-12,352-0.04%
2018/05/24623.95123.9523.9552,2990.22%
2018/05/23923.7900.0023.7592,2770.40%
2018/05/2200.00223.7523.70-22,266-0.09%
2018/05/211123.80123.7523.80102,2810.44%
2018/05/16123.4000.0023.4012,3010.04%
2018/05/14123.2000.0023.3512,3910.04%
2018/05/08522.3500.0022.3552,3050.22%
2018/04/2500.001022.5022.60-102,311-0.43%
2018/04/24122.6000.0022.5512,3380.04%
2018/04/23322.8800.0022.7032,3660.13%
2018/04/18623.03323.3523.0032,3950.13%
2018/04/17123.15623.1823.20-52,387-0.21%
2018/04/1600.00522.8022.80-52,334-0.21%
2018/04/10522.5000.0022.5552,3380.21%
2018/03/311022.4300.0022.40102,4050.42%
2018/03/29122.3000.0022.3012,4050.04%
2018/03/23122.4500.0022.4512,3630.04%
2018/03/220.522.80422.7522.75-3.52,341-0.15%
2018/03/21222.7500.0022.8022,3340.09%
2018/03/191122.89122.8522.85102,3670.42%
2018/03/14222.8000.0022.8022,3610.08%
2018/03/1300.00122.7022.75-12,364-0.04%
2018/03/05122.30122.3522.2002,4870.00%
2018/02/2200.00122.5522.70-12,508-0.04%
2018/02/12621.9000.0021.8562,6070.23%
2018/02/08122.25222.3022.30-12,595-0.04%
2018/02/07322.7000.0022.3532,5980.12%
2018/02/06122.7500.0022.3512,5370.04%
2018/02/02123.6000.0023.5512,4380.04%
2018/01/30123.7000.0023.6512,4990.04%
2018/01/29323.8500.0023.8532,4960.12%
2018/01/1500.00123.7523.80-12,548-0.04%
2018/01/10323.7000.0023.8032,5170.12%
2018/01/0900.00723.6023.70-72,511-0.28%
台灣高鐵 相關文章