• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

中華

(2204)
可現股當沖
  • 股價
    84.9
  • 漲跌
    ▲4.4
  • 漲幅
    +5.47%
  • 成交量
    59,775張
  • 產業
    上市 汽車類股

  • 324人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中華 (2204)籌碼相關－玉山-大里 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

玉山-大里 券商分點個股進出

玉山-大里 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
2024/11/2156.583.9226.484.9784.90304,0730.74%
2024/11/20276.604.678.6280.50-2.63,105-0.08%
2024/11/194.173.521.273.6673.202.92,9550.10%
2024/11/18176.4000.0074.2012,9130.03%
2024/11/155.176.65776.1977.70-1.92,862-0.06%
2024/11/141.173.4800.0072.401.12,7450.04%
2024/11/13071.50673.6073.70-62,699-0.22%
2024/11/120.170.7000.0070.600.12,6450.00%
2024/11/08171.1000.0070.5012,6270.04%
2024/11/0700.00371.3071.10-32,647-0.11%
2024/11/06169.90271.2069.90-12,643-0.04%
2024/11/0500.00171.0070.50-12,665-0.04%
2024/11/04269.750.470.2070.201.62,7350.06%
2024/11/01071.20170.5071.20-12,812-0.03%
2024/10/30669.2700.0068.9062,9140.21%
2024/10/28169.00269.4569.50-13,305-0.03%
2024/10/25468.1000.0068.2043,2840.12%
2024/10/241.267.31267.8067.20-0.83,260-0.02%
2024/10/17070.6000.0070.2003,5180.00%
2024/10/16168.1000.0069.5013,5780.03%
2024/10/15168.9000.0068.8013,6160.03%
2024/10/140.169.4000.0069.500.13,6930.00%
2024/10/1100.00169.3069.60-13,730-0.03%
2024/10/091.368.7900.0068.801.33,7980.03%
2024/10/081.270.8000.0070.001.23,8120.03%
2024/09/30373.7000.0073.8033,8340.08%
2024/09/27172.9000.0073.0013,8440.03%
2024/09/2500.00171.1071.00-13,881-0.03%
2024/09/2300.00270.7070.70-23,889-0.05%
2024/09/2000.00269.4069.40-23,899-0.05%
2024/09/190.570.6000.0070.500.53,8870.01%
2024/09/16270.60169.9069.8013,8660.03%
2024/09/1300.00169.5069.80-13,849-0.03%
2024/09/12168.5000.0069.3013,8780.03%
2024/09/110.368.40268.3567.80-1.73,856-0.04%
2024/09/101.269.28269.7069.10-0.83,851-0.02%
2024/09/09170.1000.0071.1013,8630.03%
2024/09/0600.00270.7071.40-23,882-0.05%
2024/09/053.572.62272.6571.201.53,8790.04%
2024/09/045.271.1700.0070.805.23,9040.13%
2024/09/032.276.8700.0075.902.23,8430.06%
2024/09/020.278.20279.2077.80-1.83,806-0.05%
2024/08/302.678.6500.0078.702.63,8090.07%
2024/08/29179.50180.6080.3003,7670.00%
2024/08/28081.3000.0080.9003,8740.00%
2024/08/262.282.260.182.2082.3023,9980.05%
2024/08/20281.55182.0081.8014,1080.02%
2024/08/19182.89382.2081.50-24,102-0.05%
2024/08/16084.5000.0084.4004,0400.00%
2024/08/14284.55184.3084.5014,2430.02%
2024/08/13184.39183.8083.8004,2830.00%
2024/08/1200.00184.1084.60-14,298-0.02%
2024/08/09684.80183.7083.9054,3200.12%
2024/08/08182.8000.0082.9014,3080.02%
2024/08/07084.90184.4085.10-14,302-0.02%
2024/08/063.279.47978.4780.40-5.84,266-0.14%
2024/08/05082.86183.3081.60-14,237-0.02%
2024/08/02890.84591.1690.6034,2720.07%
2024/08/011094.25694.4094.0044,1600.10%
2024/07/3112.299.15299.9597.7010.23,9270.26%
2024/07/291108.531109.00108.5003,7970.00%
2024/07/264107.3700.00107.0043,8150.10%
2024/07/231110.501109.50110.0003,8020.00%
2024/07/220112.0000.00111.5003,7650.00%
2024/07/191117.503116.50117.50-23,719-0.05%
2024/07/182118.751120.00120.0013,7070.03%
2024/07/161.1132.1800.00130.001.13,6430.03%
2024/07/151135.0000.00132.0013,6660.03%
2024/07/112130.2543.1131.12131.50-41.13,697-1.11%
2024/07/101129.002.2130.47130.00-1.23,678-0.03%
2024/07/0900.003129.50127.50-33,687-0.08%
2024/07/0800.0047129.00129.00-473,746-1.25%
2024/07/0500.0041.1129.50127.50-41.13,770-1.09%
2024/07/0400.002130.25128.50-23,806-0.05%
2024/07/032130.252.3130.12129.50-0.33,835-0.01%
2024/07/022127.253126.67129.00-13,834-0.03%
2024/07/011125.509125.56125.50-83,791-0.21%
2024/06/281125.0000.00124.0013,7810.03%
2024/06/270.2123.5000.00123.000.23,7810.00%
2024/06/250.1124.5000.00126.500.13,7740.00%
2024/06/240.1125.504127.75126.00-3.93,766-0.10%
2024/06/2100.002125.50125.00-23,753-0.05%
2024/06/201.3126.3800.00126.501.33,7510.03%
2024/06/191126.0000.00125.0013,7620.03%
2024/06/181126.5000.00126.5013,7280.03%
2024/06/1700.002129.00126.50-23,752-0.05%
2024/06/145127.002.3127.65126.502.73,7580.07%
2024/06/131.1123.130.2125.00124.000.93,8190.02%
2024/06/124123.7500.00124.0043,8470.10%
2024/06/1110.2124.141.1127.23124.009.13,8670.24%
2024/06/071127.501125.50125.5003,9320.00%
2024/06/060.1125.5000.00125.000.13,9610.00%
2024/06/053.1126.320.5127.50125.002.64,0010.06%
2024/06/047.2128.850.1129.00127.507.14,0580.17%
2024/06/032.1130.362.1130.99129.000.14,1200.00%
2024/05/314131.132.2130.09132.001.84,1420.04%
2024/05/304125.502.1126.04125.5024,0510.05%
2024/05/283127.672.1127.33127.500.94,1400.02%
2024/05/276.2125.461.3126.45127.504.84,1450.12%
2024/05/242123.255123.00124.00-34,097-0.07%
2024/05/233.1119.9800.00119.503.14,0870.08%
2024/05/224.1122.122.1122.95121.5024,0560.05%
2024/05/212.2119.262120.00119.000.24,0370.00%
2024/05/201.9123.343124.67121.50-1.13,957-0.03%
2024/05/171.2128.8800.00128.501.23,8420.03%
2024/05/1613.5131.231131.00131.0012.53,8040.33%
2024/05/154.1135.751137.00135.003.13,8520.08%
2024/05/1400.001133.00132.50-13,844-0.03%
2024/05/1000.000.1136.50135.00-0.13,8960.00%
2024/05/093.1138.3300.00136.003.13,8690.08%
2024/05/082136.510.5138.00138.001.53,8370.04%
2024/05/0700.001.1147.81147.00-1.13,728-0.03%
2024/05/0600.002147.50147.50-23,725-0.05%
2024/05/032146.7500.00147.0023,7370.05%
2024/05/021146.5000.00146.5013,7310.03%
2024/04/3000.002144.50143.50-23,752-0.05%
2024/04/293142.002.1141.99141.500.93,7360.02%
2024/04/260.1142.0000.00142.000.13,7320.00%
2024/04/253139.0000.00138.0033,7140.08%
2024/04/242139.5000.00138.5023,6970.05%
2024/04/23109138.5000.00138.501093,6972.95% 大買/鉅額交易
2024/04/221140.003137.17135.50-23,658-0.05%
2024/04/191.2130.5800.00130.001.23,5830.03%
2024/04/185.3138.990.1143.00137.505.23,4840.15%
2024/04/170.1145.0011144.04145.00-10.93,390-0.32%
2024/04/1612138.5815.5141.87138.50-3.53,372-0.10%
2024/04/150.2147.065147.60146.50-4.83,328-0.14%
2024/04/121.2147.751.5147.17147.50-0.33,287-0.01%
2024/04/111142.501142.00142.0003,2200.00%
2024/04/101139.001140.00139.0003,1840.00%
2024/04/091137.0000.00136.5013,1690.03%
2024/04/084.2136.073136.17135.501.23,1260.04%
2024/04/0300.000.6133.50134.00-0.63,097-0.02%
2024/04/022132.251133.00132.0013,1630.03%
2024/04/0100.002130.25131.50-23,161-0.06%
2024/03/290129.1400.00129.5003,2170.00%
2024/03/280.3130.5000.00130.000.33,2650.01%
2024/03/271128.5000.00129.0013,3280.03%
2024/03/262127.7500.00127.5023,3500.06%
2024/03/251.2128.002128.00127.50-0.83,374-0.02%
2024/03/221129.005128.00129.00-43,459-0.12%
2024/03/212128.251128.50129.0013,5340.03%
2024/03/190.3134.0900.00131.500.33,7330.01%
2024/03/180.1129.001134.00133.50-0.93,901-0.02%
2024/03/151.5127.172129.72129.00-0.54,068-0.01%
2024/03/141124.001124.50125.5004,2120.00%
2024/03/132122.250122.50122.5024,2400.05%
2024/03/1200.000.1129.50127.50-0.14,2520.00%
2024/03/111126.500127.50127.0014,4250.02%
2024/03/083.1128.327.3130.74127.50-4.24,451-0.09%
2024/03/075.1134.794133.50132.001.14,4640.02%
2024/03/064130.788.6132.29132.50-4.64,451-0.10%
2024/03/0510125.501125.00124.0094,3270.21%
2024/03/042128.005.2127.95128.00-3.24,293-0.07%
2024/03/015125.5000.00123.0054,2370.12%
2024/02/2900.000.1123.50125.50-0.14,2150.00%
2024/02/262123.752123.76124.0004,2010.00%
2024/02/2300.000.3121.00121.00-0.34,200-0.01%
2024/02/2200.001.1123.55122.50-1.14,255-0.03%
2024/02/211122.503123.17123.00-24,404-0.05%
2024/02/2000.000.1120.00120.00-0.14,4980.00%
2024/02/1900.000122.00120.5004,5590.00%
2024/02/161123.001.4121.50123.00-0.44,610-0.01%
2024/02/1500.000.1116.00116.00-0.14,5670.00%
2024/02/0500.00892112.05114.00-8924,670-19.10% 大賣/鉅額交易
2024/02/021112.491115.46111.5004,7440.00%
2024/02/010.3114.1300.00114.500.34,8580.01%
2024/01/310.2113.501115.00114.50-0.84,957-0.02%
2024/01/3000.000.1115.50115.00-0.14,9300.00%
2024/01/290.3114.330115.00115.000.34,9350.01%
2024/01/260.3112.0000.00113.000.34,9430.01%
2024/01/251113.002112.75113.00-14,929-0.02%
2024/01/241112.414.1111.95112.50-3.14,908-0.06%
2024/01/2200.001107.00105.50-14,870-0.02%
2024/01/191.1103.9100.00104.001.14,8750.02%
2024/01/180.1103.001102.00102.50-0.94,881-0.02%
2024/01/172106.0000.00103.0024,8840.04%
2024/01/153106.0100.00107.0034,8560.06%
2024/01/120.5107.5000.00107.000.54,9400.01%
2024/01/113106.831106.00107.5024,9650.04%
2024/01/100.1106.5000.00107.000.15,0380.00%
2024/01/092.1107.2600.00107.502.15,0610.04%
2024/01/0800.001109.50108.50-15,130-0.02%
2024/01/050109.5000.00109.5005,2900.00%
2024/01/041110.0000.00108.5015,3760.02%
2024/01/031109.510.1110.00110.0015,3980.02%
2024/01/020.1112.0800.00112.000.15,3960.00%
2023/12/290.2113.2500.00113.000.25,4050.00%
2023/12/280.1113.502110.50113.00-1.95,431-0.03%
2023/12/271113.0000.00112.5015,3720.02%
2023/12/264113.6300.00113.0045,4140.07%
2023/12/2500.001117.50116.50-15,419-0.02%
2023/12/220116.5000.00115.5005,4130.00%
2023/12/2100.001.1113.52113.00-1.15,373-0.02%
2023/12/200.2114.0000.00114.000.25,4280.00%
2023/12/191.1112.140.1113.00112.5015,4010.02%
2023/12/181.5116.8700.00115.501.55,3500.03%
2023/12/151121.003121.50120.50-25,329-0.04%
2023/12/141.4120.190121.00118.501.45,3030.03%
2023/12/131.4122.861126.00121.500.45,1980.01%
2023/12/1213123.7312.1125.09125.000.95,0600.02%
2023/12/113.1117.575.6119.13121.00-2.54,852-0.05%
2023/12/081113.501112.50113.0004,6920.00%
2023/12/077.1113.173115.50112.004.14,7240.09%
2023/12/065110.7011.2110.80111.50-6.24,716-0.13%
2023/12/054106.001.2105.69106.002.84,6500.06%
2023/12/040104.501102.50104.50-14,698-0.02%
2023/12/010.2103.000103.75104.500.24,7910.00%
2023/11/301101.500102.50101.5015,0270.02%
2023/11/2900.001103.00102.50-15,428-0.02%
2023/11/2800.000104.00104.0005,6540.00%
2023/11/271102.5000.00102.0015,6620.02%
2023/11/240103.864104.00103.50-45,666-0.07%
2023/11/221107.001106.00106.5005,6160.00%
2023/11/212.1106.043107.33106.00-15,599-0.02%
2023/11/206103.1700.00106.0065,5460.11%
2023/11/171.2105.693105.17105.50-1.85,379-0.03%
2023/11/164104.005103.50104.50-15,270-0.02%
2023/11/15199.704100.65101.00-35,189-0.06%
2023/11/14297.25496.8898.10-25,130-0.04%
2023/11/13898.40398.7097.9055,1220.10%
2023/11/103101.5052102.42100.50-495,025-0.98%
2023/11/0960101.0710100.25103.00504,9431.01%
2023/11/08397.274.697.0697.50-1.64,840-0.03%
2023/11/07194.403.594.6794.60-2.54,813-0.05%
2023/11/06194.80394.7094.60-24,850-0.04%
2023/11/0300.000.493.2793.20-0.44,871-0.01%
2023/11/0200.00791.2991.20-74,844-0.14%
2023/11/01287.54188.0088.5014,8290.02%
2023/10/31386.97187.2086.7024,8250.04%
2023/10/30089.6000.0089.5004,8420.00%
2023/10/26190.20190.3090.0004,8560.00%
2023/10/25293.00192.3092.0014,8470.02%
2023/10/24190.80190.8092.1004,9060.00%
2023/10/231.390.36189.9090.500.34,9270.01%
2023/10/20691.80291.8590.9045,0400.08%
2023/10/19395.0000.0095.7034,9880.06%
2023/10/18296.45296.0594.9005,0240.00%
2023/10/1700.000.196.0095.00-0.14,9680.00%
2023/10/16598.90497.2096.3014,9930.02%
2023/10/136.499.718100.2899.10-1.65,016-0.03%
2023/10/12397.634.198.8998.60-1.14,897-0.02%
2023/10/110.196.0900.0095.300.14,8300.00%
2023/10/06196.5000.0094.8014,8370.02%
2023/10/05294.10194.2093.8014,9030.02%
2023/10/044.294.46293.9094.802.24,9380.04%
2023/10/02495.78395.6395.4014,9850.02%
2023/09/284.298.66199.7097.503.24,9800.06%
2023/09/2726.598.792698.7198.700.54,9390.01%
2023/09/26296.8000.0095.8024,9810.04%
2023/09/25198.0000.0097.6014,9680.02%
2023/09/22294.5000.0095.4024,9090.04%
2023/09/21295.6000.0094.8024,9560.04%
2023/09/200.397.50198.3097.20-0.75,038-0.01%
2023/09/19299.25198.3098.2014,9780.02%
2023/09/18198.00197.5097.6004,9000.00%
2023/09/15197.5100.0097.1014,9010.02%
2023/09/14499.352100.5099.0024,8690.04%
2023/09/13299.702100.25100.0004,9030.00%
2023/09/1239.5101.4171100.2999.70-31.54,969-0.63%
2023/09/1135103.974104.00101.00314,9720.62%
2023/09/085.1104.696104.00104.00-0.94,886-0.02%
2023/09/0713109.049109.39109.5044,8550.08%
2023/09/063.6110.882107.75108.501.64,8030.03%
2023/09/0510.1110.1314.5110.63112.50-4.44,697-0.09%
2023/09/0413104.8521106.60108.50-84,505-0.18%
2023/09/01294.20398.6098.70-14,148-0.02%
2023/08/302.587.84189.1088.201.54,0140.04%
2023/08/252085.3000.0085.30204,3320.46%
2023/08/24084.1500.0084.3004,4940.00%
2023/08/1815.186.9213585.2883.80-119.95,025-2.39% 大賣/鉅額交易
2023/08/173086.613187.4687.40-15,092-0.02%
2023/08/1616.183.5500.0083.5016.15,1060.32%
2023/08/1569.286.0800.0084.8069.25,2051.33%
2023/08/148186.5615884.3486.60-775,390-1.43% 大賣/
2023/08/118190.378791.2490.00-65,437-0.11%
2023/08/102493.502294.2594.1025,5260.04%
2023/08/082292.162292.6192.8005,5520.00%
2023/08/07990.51991.6491.8005,6040.00%
2023/08/041689.661690.3890.7005,6600.00%
2023/08/025191.265290.4590.20-15,689-0.02%
2023/08/013588.993589.5789.9005,7150.00%
2023/07/311689.001588.5088.5015,7420.02%
2023/07/2737988.263088.4087.903495,7946.02% 大買/鉅額交易
2023/07/261385.5000.0084.50135,7900.22%
2023/07/2552487.073087.0786.804945,8608.43% 大買/鉅額交易
2023/07/242582.762583.7483.8005,9700.00%
2023/07/214083.654083.8584.0006,2620.00%
2023/07/204085.094084.6084.7006,3600.00%
2023/07/197285.792784.3784.40456,5000.69%
2023/07/186787.6013086.3085.70-636,848-0.92% 大賣/
2023/07/172091.102090.4290.2007,2670.00%
2023/07/14591.70792.7192.70-27,260-0.03%
2023/07/132891.403491.5891.00-67,328-0.08%
2023/07/123896.613994.8993.50-17,362-0.01%
2023/07/113898.4637.297.9397.500.87,3160.01%
2023/07/105397.395297.8297.4017,3900.01%
2023/07/072496.282297.9198.0027,3690.03%
2023/07/065498.345597.2097.30-17,346-0.01%
2023/07/051797.311096.5096.5077,3040.10%
2023/07/044996.604797.4797.6027,2920.03%
2023/07/03292.50493.6094.00-27,213-0.03%
2023/06/301792.331592.9193.0027,2010.03%
2023/06/294092.963293.0392.9087,2170.11%
2023/06/286094.434295.8895.60187,1730.25%
2023/06/272091.233089.9389.90-107,085-0.14%
2023/06/263092.223092.1692.1007,1160.00%
2023/06/211192.241192.6892.7007,1730.00%
2023/06/205592.001191.6591.30447,3330.60%
2023/06/197592.250.192.0091.8074.97,3831.01%
2023/06/166096.3514694.5293.10-867,425-1.16% 大賣/
2023/06/155298.035397.0897.00-17,321-0.01%
2023/06/145699.384098.9799.10167,2510.22%
2023/06/132698.8643.198.7799.00-177,270-0.23%
2023/06/123295.002796.2196.0057,2980.07%
2023/06/095895.155896.2596.3007,2510.00%
2023/06/087296.6168.295.2395.603.87,2010.05%
2023/06/079.199.453101.1399.306.17,1030.09%
2023/06/062099.731099.0399.50107,0510.14%
2023/06/0529101.242699.4499.3037,0370.04%
2023/06/022196.44998.7499.90126,9410.17%
2023/06/013696.782196.1095.90156,8130.22%
2023/05/3130.193.666594.8295.80-34.96,674-0.52%
2023/05/304193.9618.394.1792.2022.76,5840.34%
2023/05/29591.9600.0091.6056,4070.08%
2023/05/268.392.223.393.5692.4056,3710.08%
2023/05/259.189.8914.694.1493.10-5.56,256-0.09%
2023/05/24286.60487.4889.40-25,920-0.03%
2023/05/231485.171285.8286.1025,8220.03%
2023/05/225187.05386.8787.90485,7340.84%
2023/05/1918.186.9968.187.0987.20-505,673-0.88%
2023/05/18185.30186.0086.1005,5440.00%
2023/05/17280.701481.4781.80-125,332-0.23%
2023/05/165680.1115.479.6080.8040.65,1980.78%
2023/05/15277.357376.0276.30-715,037-1.41%
2023/05/122477.527777.8077.50-534,996-1.06%
2023/05/112477.527777.8077.60-534,944-1.07%
2023/05/103080.3828.280.3580.401.94,8920.04%
2023/05/094079.02879.4179.50324,8220.66%
2023/05/083979.46579.4879.80344,7840.71%
2023/05/05978.07577.9076.4044,7230.08%
2023/05/044.277.4700.0078.004.24,7330.09%
2023/05/03678.804.177.7277.601.94,7250.04%
2023/05/02279.002.579.6479.60-0.54,747-0.01%
2023/04/28779.14279.2579.0054,8600.10%
2023/04/273.179.27178.8079.902.14,8070.04%
2023/04/265.177.521978.0478.50-144,567-0.31%
2023/04/258.175.78576.4076.103.14,2260.07%
2023/04/246.275.92577.7077.101.24,0590.03%
2023/04/21375.4021.276.1177.80-18.23,863-0.47%
2023/04/20275.301375.3775.00-113,451-0.32%
2023/04/19169.70170.4069.5002,9620.00%
2023/04/18170.00470.3069.80-32,945-0.10%
2023/04/1700.00268.4069.20-22,857-0.07%
2023/04/1400.00566.7666.80-52,791-0.18%
2023/04/13666.7013.366.4266.10-7.32,738-0.27%
2023/04/121.164.3100.0064.401.12,6150.04%
2023/04/1100.00264.9564.70-22,589-0.08%
2023/04/0700.00264.1564.40-22,525-0.08%
2023/04/06263.7500.0063.2022,5310.08%
2023/03/31264.10564.4063.90-32,522-0.12%
2023/03/300.164.0000.0063.900.12,5080.00%
2023/03/29163.5000.0063.5012,4820.04%
2023/03/27363.4000.0062.8032,5240.12%
2023/03/241.163.43163.9064.600.12,5370.00%
2023/03/23263.80864.4464.40-62,493-0.24%
2023/03/22163.304.162.5261.90-3.12,355-0.13%
2023/03/215.161.36260.8561.603.12,2980.14%
2023/03/200.158.6100.0058.500.12,2080.00%
2023/03/1700.00058.1058.2002,2010.00%
2023/03/1500.00159.5259.10-12,178-0.05%
2023/03/1300.00155.2054.90-12,099-0.05%
2023/03/10154.7300.0053.9012,1080.05%
2023/03/0700.00057.5057.6002,3780.00%
2023/02/2400.00257.3057.20-22,780-0.07%
2023/02/22157.7000.0057.3012,9200.03%
2023/02/21158.9000.0058.4013,0230.03%
2023/02/2000.00158.6958.60-13,034-0.03%
2023/02/17157.8000.0057.7013,0360.03%
2023/02/1500.00257.5557.50-23,063-0.07%
2023/02/09256.6500.0056.4023,0150.07%
2023/02/02258.05459.3559.40-22,938-0.07%
2023/01/3100.00160.4060.40-12,856-0.04%
2023/01/30259.607.159.7859.90-5.12,761-0.19%
2023/01/17255.35255.6056.8002,5750.00%
2023/01/1600.00554.2254.50-52,521-0.20%
2023/01/0900.0034.155.2255.10-34.12,539-1.34%
2023/01/06253.75454.4353.90-22,500-0.08%
2023/01/05153.50154.0053.6002,4750.00%
2023/01/0400.00752.6152.70-72,455-0.29%
2022/12/26651.7300.0051.5062,3950.25%
2022/12/23250.2000.0050.1022,3740.08%
2022/12/22449.7500.0049.6542,3860.17%
2022/12/20949.981049.8249.45-12,383-0.04%
2022/12/162252.891251.7051.70102,2840.44%
2022/12/151654.8600.0054.50162,2170.72%
2022/12/1400.002556.2055.90-252,189-1.14%
2022/12/1300.00154.2055.20-12,136-0.05%
2022/12/08152.5000.0054.6012,0600.05%
2022/12/07154.4000.0055.0012,0380.05%
2022/12/061555.13555.5055.10102,0120.50%
2022/12/051555.2300.0055.80152,0070.75%
2022/12/02655.83956.1456.00-31,986-0.15%
2022/12/011457.30557.9056.4091,9520.46%
2022/11/30454.83855.8158.00-41,877-0.21%
2022/11/29255.80356.9055.10-11,773-0.06%
2022/11/2800.00155.1055.70-11,601-0.06%
2022/11/25153.80253.9053.70-11,524-0.07%
2022/11/240.152.30452.4052.80-3.91,463-0.27%
2022/11/23650.27150.5049.6051,3280.38%
2022/11/22649.3500.0049.5561,3000.46%
2022/11/21749.71749.9450.0001,2590.00%
2022/11/180.246.60246.8346.85-1.81,148-0.16%
2022/11/17547.70247.5347.7031,1110.27%
2022/10/1300.00141.2040.80-11,825-0.05%
2022/10/0600.00141.3541.05-11,962-0.05%
2022/10/0500.00141.4541.35-11,971-0.05%
2022/10/0300.00340.6540.65-31,977-0.15%
2022/09/2900.00141.3541.70-11,968-0.05%
2022/09/26141.9000.0042.0511,9280.05%
2022/09/14145.3000.0045.2511,9640.05%
2022/09/12045.20145.0545.05-11,999-0.05%
2022/08/311.146.070.245.8046.500.91,9500.05%
2022/08/3000.000.245.2045.35-0.21,929-0.01%
2022/08/29243.4300.0044.5521,9090.10%
2022/08/26144.0100.0044.0011,8890.05%
2022/08/2500.00144.1544.00-11,868-0.05%
2022/08/23043.90143.7543.80-11,866-0.05%
2022/08/19043.8000.0043.9001,8600.00%
2022/08/12344.5500.0044.4031,7950.17%
2022/08/11144.8000.0044.4511,7730.06%
2022/08/1000.00144.4044.45-11,746-0.06%
2022/08/09741.43243.1043.2551,7160.29%
2022/08/081.443.240.143.3543.201.31,4920.09%
2022/08/05147.9500.0047.9511,3890.07%
2022/08/02149.7000.0049.5511,3500.07%
2022/07/27050.2200.0050.3001,3200.00%
2022/07/221.152.3000.0051.701.11,2600.08%
2022/07/211.153.50353.8053.40-21,201-0.16%
2022/07/20359.30159.4059.2021,1460.17%
2022/07/19359.2300.0059.0031,0960.27%
2022/07/18161.5000.0061.3011,0190.10%
2022/07/07159.0000.0059.1019640.10%
2022/07/06059.9000.0059.3009800.00%
2022/07/04160.8000.0060.5011,0210.10%
2022/06/2400.00164.0064.10-11,223-0.08%
2022/06/22163.30163.6062.8001,2290.00%
2022/06/02162.4000.0062.4011,3360.07%
2022/05/3000.00161.6061.80-11,331-0.08%
2022/05/2700.00261.4061.20-21,324-0.15%
2022/05/261.260.9500.0061.101.21,3210.09%
2022/05/24160.9000.0060.8011,3290.08%
2022/05/1600.00260.1060.40-21,286-0.16%
2022/05/100.156.8000.0057.400.11,2250.01%
2022/05/092.557.1400.0056.902.51,2110.21%
2022/05/06258.7000.0058.7021,1880.17%
2022/04/29558.8000.0058.9051,1990.42%
2022/04/28258.8000.0058.5021,1960.17%
2022/04/25359.0700.0058.8031,1510.26%
2022/04/15559.7000.0059.8051,1190.45%
2022/04/13658.9000.0059.3061,1100.54%
2022/04/12258.2000.0058.4021,1010.18%
2022/04/11358.6000.0058.5031,0780.28%
2022/04/073.159.0100.0058.803.11,0290.30%
2022/04/06159.8000.0059.6019870.10%
2022/04/01160.1000.0060.1019520.10%
2022/03/3000.000.360.7060.40-0.3890-0.03%
2022/03/29560.3600.0060.0058470.59%
2022/03/280.161.5000.0061.000.17930.01%
2022/03/181.361.3700.0061.301.36960.18%
2022/03/177.162.21161.8061.506.16690.91%
2022/03/15162.3000.0062.1015730.17%
2022/03/1400.00162.4062.90-1574-0.17%
2022/03/11161.4000.0061.7015690.18%
2022/03/1000.00161.2061.70-1567-0.18%
2022/03/09160.2000.0060.0015560.18%
2022/03/07161.60161.5061.6005360.00%
2022/03/0400.000.362.8162.80-0.3538-0.06%
2022/03/03163.4000.0063.1015510.18%
2022/02/25361.7700.0062.2035720.52%
2022/02/22263.3000.0063.3025880.34%
2022/02/14161.3000.0061.2016280.16%
2022/02/07161.5000.0061.6017090.14%
2022/01/18063.0000.0062.8007020.01%
2021/12/29063.8000.0064.0008490.00%
2021/12/22163.1000.0063.2019420.11%
2021/12/140.163.2700.0062.900.11,1430.01%
2021/12/090.365.0100.0064.700.31,2380.02%
2021/11/26364.7300.0064.7031,3140.23%
2021/11/230.265.8000.0065.400.21,3160.02%
2021/11/111.366.3200.0066.301.31,3110.10%
2021/11/105.467.1000.0067.305.41,3130.41%
2021/11/090.270.109.170.5470.80-8.91,266-0.70%
2021/11/05170.30170.3070.2001,2830.00%
2021/10/2900.00169.4069.30-11,444-0.07%
2021/10/2700.000.170.5070.80-0.11,4730.00%
2021/10/26170.30170.4070.6001,4990.00%
2021/10/1900.00170.5070.00-11,663-0.06%
2021/10/1800.00170.3070.00-11,805-0.06%
2021/10/08173.8000.0073.8012,0290.05%
2021/10/0400.00172.3072.20-12,112-0.05%
2021/10/0100.00073.4071.3002,1060.00%
2021/09/30173.3000.0073.9012,1020.05%
2021/09/2900.000.272.2273.30-0.22,101-0.01%
2021/09/2800.000.173.1073.40-0.12,1130.00%
2021/09/240.174.200.474.4073.50-0.32,120-0.01%
2021/09/16272.30772.3171.80-52,038-0.25%
2021/09/150.271.70271.3571.70-1.82,063-0.09%
2021/09/1300.00170.6070.30-11,991-0.05%
2021/09/090.166.6000.0066.400.11,9910.00%
2021/09/0600.000.168.2068.20-0.12,0370.00%
2021/09/03169.70369.1769.30-22,044-0.10%
2021/08/3100.00567.0068.10-52,044-0.24%
2021/08/30266.95367.0067.10-12,059-0.05%
2021/08/26165.6000.0065.5012,1000.05%
2021/08/191.164.9500.0064.401.12,2220.05%
2021/08/18566.00263.9065.9032,2240.13%
2021/08/16167.00266.6066.30-12,238-0.04%
2021/08/1300.00168.7068.60-12,233-0.04%
2021/08/0600.00171.7071.60-12,363-0.04%
2021/08/05471.0000.0070.8042,3720.17%
2021/08/041.369.4000.0070.601.32,4400.05%
2021/08/02166.3000.0066.4012,4300.04%
2021/07/30165.30166.4066.4002,4360.00%
2021/07/2700.00165.0064.90-12,511-0.04%
2021/07/230.566.40365.4766.40-2.52,486-0.10%
2021/07/221.563.6000.0063.001.52,4280.06%
2021/07/21170.901.171.3971.00-0.12,3100.00%
2021/07/20471.6300.0071.3042,2410.18%
2021/07/19173.50272.3072.60-12,203-0.05%
2021/07/14273.3500.0072.5022,2210.09%
2021/07/1300.002475.7075.30-242,208-1.09%
2021/07/12176.6000.0076.5012,2120.05%
2021/07/09476.900.276.8076.803.92,2190.17%
2021/07/07275.9000.0076.0022,3020.09%
2021/07/06176.1000.0076.3012,3180.04%
2021/07/02676.9000.0076.0062,3370.26%
2021/07/01176.10176.5076.8002,3390.00%
2021/06/300.176.4600.0076.800.12,3720.01%
2021/06/291.176.2200.0076.501.12,3970.04%
2021/06/25177.10577.1075.50-42,468-0.16%
2021/06/24972.64673.8774.5032,5130.12%
2021/06/23172.3000.0072.3012,8330.04%
2021/06/181.272.6500.0072.301.23,0170.04%
2021/06/110.571.3000.0071.300.53,0410.01%
2021/06/091.571.3000.0071.301.53,0410.05%
2021/06/07171.20172.3072.4003,0490.00%
2021/06/0400.00271.9071.80-23,028-0.07%
2021/06/03272.35172.9072.3013,0090.03%
2021/06/02171.207.271.5171.80-6.22,979-0.21%
2021/05/26167.7000.0068.0012,8740.03%
2021/05/19366.5000.0066.7032,8170.11%
2021/05/18165.0000.0067.4012,7960.04%
2021/05/1700.00166.7063.80-12,762-0.04%
2021/05/14267.0000.0067.0022,6950.07%
2021/05/13267.80268.7067.8002,6390.00%
2021/05/1200.00369.4069.00-32,603-0.12%
2021/05/11770.24169.8069.5062,5040.24%
2021/05/1000.002272.1172.10-222,453-0.90%
2021/05/0500.00169.2069.00-12,375-0.04%
2021/05/04368.67269.0068.5012,3280.04%
2021/04/2900.000.572.0071.70-0.52,264-0.02%
2021/04/22271.7000.0070.1022,2430.09%
2021/04/21171.60270.7071.60-12,172-0.05%
2021/04/190.269.50269.0569.60-1.92,102-0.09%
2021/04/1600.00367.8368.10-32,075-0.14%
2021/04/15167.2000.0067.2012,0460.05%
2021/04/1400.00166.8067.50-12,037-0.05%
2021/04/13268.5000.0067.7022,0360.10%
2021/04/12266.7000.0066.7022,0000.10%
2021/04/09165.60266.1066.60-11,996-0.05%
2021/04/08665.8500.0065.9061,9790.30%
2021/04/070.566.2000.0066.100.51,9670.03%
2021/04/061.166.1000.0066.101.11,9450.06%
2021/03/31666.3200.0066.3061,9020.32%
2021/03/301066.59766.8066.7031,8540.16%
2021/03/292165.811166.3567.00101,8070.55%
2021/03/262265.1918.465.5966.303.61,7100.21%
2021/03/251165.1000.0065.10111,3460.82%
2021/03/2200.00153.6054.40-11,145-0.09%
2021/03/16252.6000.0052.9021,0430.19%
2021/03/12150.90251.0051.40-11,022-0.10%
2021/03/09249.1000.0049.5021,0400.19%
2021/02/17147.2000.0047.4511,0870.09%
2021/01/2600.00147.2047.00-11,079-0.09%
2021/01/19148.3000.0047.9011,0130.10%
2021/01/12149.8500.0049.7519540.10%
2020/12/3000.001.449.5050.30-1.4781-0.18%
2020/12/21148.1000.0048.1017650.13%
2020/11/2400.00149.4048.80-1786-0.13%
2020/11/1100.00146.5046.60-1880-0.11%
2020/10/2900.000.444.6544.70-0.4964-0.04%
2020/09/1400.00142.2042.05-1945-0.11%
2020/08/19143.5500.0043.6019460.11%
2020/08/1400.00241.4541.25-2937-0.21%
2020/08/1300.001241.6041.55-12935-1.28%
2020/08/111241.0000.0040.70121,0841.11%
2020/08/10139.5000.0039.7011,1430.09%
2020/08/07240.0000.0039.5521,1420.18%
2020/07/0700.00638.7538.85-61,396-0.43%
2020/07/0200.000.436.9537.05-0.41,468-0.03%
2020/06/29837.1500.0037.0581,5060.53%
2020/06/0900.00339.2539.20-31,525-0.20%
2020/06/08337.9700.0038.0531,5160.20%
2020/05/2100.00136.9036.30-11,422-0.07%
2020/05/19135.6000.0036.6011,3710.07%
2020/05/1500.00132.4532.45-11,214-0.08%
2020/05/11130.6500.0030.4011,1200.09%
2020/04/3000.00231.7031.95-21,102-0.18%
2020/04/2700.001131.4531.75-111,099-1.00%
2020/04/242031.261031.7531.10101,0850.92%
2020/04/23231.6000.0031.7021,0710.19%
2020/04/2000.00130.1030.35-1966-0.10%
2020/04/17130.35130.8030.3509560.00%
2020/04/16131.0000.0030.7019180.11%
2020/04/10229.8500.0029.9528110.25%
2020/04/01125.5000.0025.4516800.15%
2020/03/2000.00125.6025.90-1609-0.16%
2020/03/1900.005025.5424.60-50589-8.48%
2020/03/1700.00228.3028.00-2571-0.35%
2020/03/12732.7600.0032.6075491.27%
2020/03/1000.00334.6734.60-3539-0.56%
2020/03/09434.9000.0034.3545370.74%
2020/03/06136.0000.0035.7015300.19%
2020/02/04135.9000.0035.9515160.19%
2020/02/031036.4500.0035.85105271.89%
2020/01/31237.5500.0037.3525330.37%
2020/01/30537.7300.0037.3555460.91%
2020/01/20638.7500.0038.7065421.11%
2020/01/10138.3500.0038.3015650.18%
2020/01/09138.2500.0038.4015640.18%
2020/01/08238.2500.0038.4025820.34%
2020/01/07138.7000.0038.6515950.17%
2020/01/02139.0000.0039.1016570.15%
2019/12/3100.000.838.9039.10-0.8671-0.12%
2019/12/20138.8500.0038.7518020.12%
2019/12/19138.7500.0039.0518040.12%
2019/12/18138.7500.0039.1018090.12%
2019/12/17238.8000.0038.8028120.25%
2019/12/1300.00239.0039.05-2822-0.24%
2019/12/12139.1500.0039.0018130.12%
2019/12/10139.2000.0039.4018190.12%
2019/12/05239.0500.0039.1528450.24%
2019/11/2700.000.439.9039.95-0.4953-0.04%
2019/11/2000.00440.3040.30-41,002-0.40%
2019/11/19140.4000.0040.3011,0260.10%
2019/11/15840.3600.0040.5081,1480.70%
2019/11/1400.00441.0041.10-41,150-0.35%
2019/10/30140.2500.0040.3511,2820.08%
2019/10/2500.000.441.9541.95-0.41,322-0.03%
2019/10/17142.4000.0042.4511,5390.06%
2019/10/16442.750.442.4542.453.61,5560.23%
2019/10/070.244.7500.0044.800.21,5560.01%
2019/09/25524.5800.0024.6551,5530.32%
2019/09/24224.5800.0024.6521,5410.13%
2019/09/23224.6000.0024.8021,5300.13%
2019/09/201824.6500.0024.35181,5371.17%
2019/09/09225.3000.0025.3521,5310.13%
2019/08/2900.00125.3025.25-11,505-0.07%
2019/08/27125.7000.0025.3511,4930.07%
2019/08/2200.00324.2524.55-31,460-0.21%
2019/08/20123.70123.8523.8001,4660.00%
2019/08/19123.60323.9023.90-21,460-0.14%
2019/08/1600.00723.5623.75-71,469-0.48%
2019/08/15322.88222.8522.8511,4540.07%
2019/08/14223.1800.0023.1521,4550.14%
2019/08/13523.5100.0023.2551,4490.34%
2019/08/12324.1000.0024.0031,4640.20%
2019/08/0100.00125.5025.35-11,393-0.07%
2019/07/2500.00125.6025.55-11,367-0.07%
2019/07/16128.2500.0028.0511,1780.08%
2019/07/15228.4000.0028.3521,1570.17%
2019/07/0800.00128.2528.20-11,169-0.09%
2019/07/0400.00627.8527.85-61,221-0.49%
2019/07/03227.6500.0027.7021,2540.16%
2019/07/02127.7500.0027.8011,3070.08%
2019/06/28427.7000.0027.7041,4320.28%
2019/05/31327.6700.0027.5531,9740.15%
2019/05/21127.6000.0027.6011,8610.05%
2019/05/13227.0500.0027.2521,7430.11%
2019/05/10427.1000.0027.2541,7420.23%
2019/05/08127.3000.0027.5011,7080.06%
2019/05/0700.00127.5027.40-11,703-0.06%
2019/04/1700.00627.5027.80-61,582-0.38%
2019/04/15227.8300.0027.7521,5330.13%
2019/04/0900.00228.5528.60-21,388-0.14%
2019/04/03128.05128.0528.0501,2630.00%
2019/04/02128.055628.2028.00-551,195-4.60%
2019/04/012027.944428.4528.30-241,121-2.14%
2019/03/2913829.19528.7528.501331,01313.12% 大買/鉅額交易
2019/02/1200.00123.6023.60-1598-0.17%
2019/01/16223.6800.0023.5526080.33%
2018/12/2800.00124.2524.30-1721-0.14%
2018/12/2400.00124.5524.50-1746-0.13%
2018/12/2200.00224.5024.40-2745-0.27%
2018/12/1300.00124.3524.40-1787-0.13%
2018/12/04223.9500.0024.2027750.26%
2018/11/13123.3500.0023.3017700.13%
2018/10/26123.20223.1023.55-1909-0.11%
2018/10/1700.00123.9023.80-1941-0.11%
2018/10/1500.00124.2024.15-1976-0.10%
2018/10/05125.2000.0025.1011,0870.09%
2018/09/19225.5000.0025.5521,0740.19%
2018/09/12224.931025.0324.80-81,041-0.77%
2018/09/05425.8000.0025.7041,0780.37%
2018/09/04125.7500.0025.8011,0770.09%
2018/08/160.325.7000.0025.650.31,1030.02%
2018/07/26126.6500.0026.4011,0430.10%
2018/07/25526.9000.0026.9051,0160.49%
2018/07/23226.8000.0026.7521,0280.19%
2018/07/17128.0000.0028.1018780.11%
2018/06/1900.00428.5028.70-4938-0.43%
2018/06/11129.0000.0029.0018910.11%
2018/05/1400.00228.1528.45-2843-0.24%
2018/04/1600.00128.0028.25-1868-0.12%
2018/04/12127.9000.0027.9518700.11%
2018/03/2300.00226.9526.95-2830-0.24%
2018/03/22226.9000.0026.9528340.24%
2018/03/20126.7000.0026.8518810.11%
2018/03/19126.8000.0026.8519010.11%
2018/02/07125.9500.0025.9011,0410.10%
2018/01/30126.7000.0026.5511,0180.10%
2018/01/2200.00227.0027.05-21,005-0.20%
中華電小金雞是方新董座 由邵泓嘉接任UDN聯合新聞網－8天前
中華電信（2412）小金雞是方（6561）13日董事會通過，由邵泓嘉擔任新董事長兼策略長，邵泓嘉曾任數聚力公司總經理，並......詳全文
賴總統承諾「政府會穩定供電」 提出對策解決缺工問題UDN聯合新聞網－8天前
賴清德總統13日下午接見「中華民國全國工業總會」，肯定工總是全國產業龍頭，也是政府和產業重要溝通橋梁，對台灣經濟發展貢獻......詳全文
中華電信攜智趣王 發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－12天前
中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文
中華 相關文章
中華 相關影音