• 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 » 漢唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢唐

(2404)
可現股當沖
  • 股價
    474.0
  • 漲跌
    ▲11.5
  • 漲幅
    +2.49%
  • 成交量
    2,499張
  • 產業
    上市 其他電子類股

  • 872人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
漢唐 (2404)籌碼相關－群益金鼎-高雄 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

群益金鼎-高雄 券商分點個股進出

群益金鼎-高雄 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
2024/12/1700.000471.00474.0001,5190.00%
2024/12/161462.501468.50462.5001,4990.00%
2024/12/1300.000461.50463.0001,4910.00%
2024/12/1200.000454.73457.0001,4870.00%
2024/12/1100.001.1435.19448.00-1.11,466-0.07%
2024/12/1000.000.1459.92456.00-0.11,429-0.01%
2024/12/0600.000458.38456.5001,4000.00%
2024/12/050464.500471.27458.0001,3840.00%
2024/12/041.1442.712446.50450.00-11,347-0.07%
2024/12/031439.500441.00441.0011,3350.07%
2024/11/291427.001.1416.80428.50-0.11,2660.00%
2024/11/2800.000.1409.67413.00-0.11,2020.00%
2024/11/270413.001413.00410.00-11,183-0.08%
2024/11/268.1404.149404.39405.00-0.91,142-0.08%
2024/11/2500.001.3397.50399.50-1.31,127-0.12%
2024/11/221411.000410.50408.5011,1020.09%
2024/11/211.3414.702417.70412.00-0.71,068-0.07%
2024/11/2000.001.1411.57403.50-1.11,010-0.11%
2024/11/190387.500389.50393.0009530.00%
2024/11/1800.000384.33384.0009060.00%
2024/11/140377.000376.55378.0008530.00%
2024/11/132367.063.1374.40378.00-1.1816-0.13%
2024/11/1200.000.1351.00345.00-0.1741-0.01%
2024/11/110.1339.002346.50346.00-2751-0.26%
2024/11/0800.000.1360.00346.50-0.1742-0.01%
2024/11/0700.000.1348.50349.00-0.1729-0.01%
2024/11/0100.000.1342.83345.00-0.1843-0.01%
2024/10/300341.5000.00338.0008480.00%
2024/10/290.1337.5000.00345.000.18580.01%
2024/10/2800.000.1343.50343.50-0.1877-0.01%
2024/10/2300.000.1347.00347.00-0.1926-0.01%
2024/10/210.1340.0000.00341.500.19680.01%
2024/10/170336.0000.00334.5001,0130.00%
2024/10/1600.003.1337.55342.00-3.11,037-0.30%
2024/10/1500.000.1334.00340.50-0.11,0440.00%
2024/10/140.1325.0000.00329.000.11,0570.00%
2024/10/1100.000.1331.00334.00-0.11,1600.00%
2024/10/080326.0000.00329.0001,2430.00%
2024/10/0700.001.1325.41328.00-1.11,270-0.09%
2024/10/0400.000.1317.00318.50-0.11,300-0.01%
2024/10/010.2315.6700.00312.000.21,3220.01%
2024/09/301.1319.1900.00319.001.11,3570.08%
2024/09/260330.500.1330.50330.0001,5070.00%
2024/09/2500.001325.50324.00-11,531-0.07%
2024/09/241.1321.0900.00320.501.11,5360.07%
2024/09/2300.000.1325.50320.50-0.11,536-0.01%
2024/09/2000.000.1326.00321.50-0.11,544-0.01%
2024/09/1900.000.1329.50323.50-0.11,541-0.01%
2024/09/1800.001325.50323.50-11,546-0.06%
2024/09/161.2320.1300.00320.501.21,5590.08%
2024/09/130.2335.0000.00329.500.21,5630.01%
2024/09/100.1342.0000.00341.500.11,5890.00%
2024/09/0900.000346.00346.0001,5940.00%
2024/09/0600.000.1345.00348.00-0.11,6060.00%
2024/09/050.1340.5000.00339.500.11,6140.00%
2024/09/040.1340.500.1346.00346.0001,6280.00%
2024/09/030346.5000.00348.0001,6180.00%
2024/08/280345.000.1344.00343.5001,7130.00%
2024/08/270.1341.6400.00344.000.11,7480.00%
2024/08/2600.000.1348.00343.50-0.11,7610.00%
2024/08/221342.501339.00337.5001,7680.00%
2024/08/2000.001.5340.32338.00-1.51,840-0.08%
2024/08/1900.000.1338.50337.50-0.11,8970.00%
2024/08/1400.000.1337.50336.00-0.12,0840.00%
2024/08/130334.500.1335.59334.00-0.12,136-0.01%
2024/08/120.6325.361326.50325.50-0.52,142-0.02%
2024/08/090.1323.5000.00319.500.12,1500.00%
2024/08/081.1321.0000.00316.001.12,1690.05%
2024/08/0700.000.1328.01328.00-0.12,2150.00%
2024/08/061.1294.770.1298.50303.0012,2220.05%
2024/08/051.1306.100.1313.50308.5012,1940.05%
2024/07/3100.001.1337.18341.00-1.12,188-0.05%
2024/07/301334.0000.00334.0012,1730.05%
2024/07/2900.000.1335.50334.00-0.12,1750.00%
2024/07/260.1323.500.1328.50327.0002,1780.00%
2024/07/230328.001330.50330.50-12,183-0.05%
2024/07/1900.000.1323.00321.50-0.12,1690.00%
2024/07/181321.007322.00326.00-62,194-0.27%
2024/07/174328.133331.00328.5012,1840.05%
2024/07/160.2334.2200.00330.500.22,2010.01%
2024/07/125.3335.9100.00332.505.32,2890.23%
2024/07/113373.5000.00373.0032,2400.13%
2024/07/101.1378.9100.00376.501.12,2240.05%
2024/07/090375.5000.00380.5002,2230.00%
2024/07/080.1381.0900.00382.000.12,2400.00%
2024/07/041389.002.2383.34388.50-1.22,237-0.05%
2024/07/0300.000.3375.28380.50-0.32,216-0.01%
2024/07/0229367.3128368.45366.0012,1810.05%
2024/06/2700.000.1364.00364.00-0.12,1940.00%
2024/06/261363.502364.75363.50-12,359-0.04%
2024/06/251.1356.5200.00357.501.12,4990.04%
2024/06/211357.0000.00356.0012,6710.04%
2024/06/1900.001367.50367.50-12,704-0.04%
2024/06/1700.001361.50360.00-12,852-0.04%
2024/06/1400.003355.50355.50-32,915-0.10%
2024/06/131359.001.1365.36358.00-0.12,9460.00%
2024/06/061353.0300.00351.0013,0710.03%
2024/06/051356.5000.00354.5013,1310.03%
2024/06/041363.0000.00364.0013,2970.03%
2024/05/3100.001362.05365.50-13,383-0.03%
2024/05/280353.7500.00352.5003,3980.00%
2024/05/274353.501360.00352.0033,3930.09%
2024/05/2410354.5010354.00354.5003,3680.00%
2024/05/233359.171359.50355.5023,3440.06%
2024/05/220358.0000.00361.0003,2930.00%
2024/05/174356.0000.00353.0043,1030.13%
2024/05/160363.0000.00362.5003,0500.00%
2024/05/140361.500365.00361.5003,0620.00%
2024/05/130.1360.006357.25355.00-63,046-0.20%
2024/05/101380.000380.00375.0012,9930.03%
2024/05/091382.0600.00383.5012,9690.03%
2024/05/083.1381.2000.00383.003.12,9530.11%
2024/05/0600.000.1395.00389.00-0.12,9270.00%
2024/05/030397.502395.00394.50-22,912-0.07%
2024/05/020.1390.0000.00390.500.12,9020.00%
2024/04/301.1403.3300.00395.001.12,8930.04%
2024/04/290.1404.0000.00405.500.12,8690.00%
2024/04/262414.502408.00408.0002,8600.00%
2024/04/2500.001408.00408.00-12,850-0.04%
2024/04/2400.000410.83412.5002,8460.00%
2024/04/231402.001400.01401.5002,8250.00%
2024/04/220.1390.0000.00394.500.12,8090.00%
2024/04/193.1403.773399.33399.500.12,7690.00%
2024/04/181416.001.5417.83418.00-0.52,694-0.02%
2024/04/171.5432.344.7429.76432.00-3.22,650-0.12%
2024/04/162.4405.582409.25407.500.42,5990.02%
2024/04/151410.001.1415.85416.00-0.12,5700.00%
2024/04/121410.500.1413.14415.500.92,5400.04%
2024/04/111397.020.1400.00401.500.92,5060.04%
2024/04/100397.610406.50404.5002,5090.00%
2024/04/0900.001400.00399.50-12,478-0.04%
2024/04/081395.002391.25394.50-12,455-0.04%
2024/04/031399.001402.50398.0002,4380.00%
2024/04/024399.003.1400.82406.500.92,4110.04%
2024/04/010390.251388.49390.00-12,348-0.04%
2024/03/291390.613401.50393.00-22,311-0.09%
2024/03/282.3393.111.1415.62388.501.32,1550.06%
2024/03/271389.100.1396.75400.0012,0330.05%
2024/03/260.2378.420.2366.00377.5001,9040.00%
2024/03/251.1382.291390.00380.500.11,8970.01%
2024/03/224.2388.9500.00380.504.21,9020.22%
2024/03/212406.7500.00409.5021,8940.11%
2024/03/202432.491445.63413.0011,8700.05%
2024/03/190398.002.1413.95414.00-21,781-0.11%
2024/03/180361.000.1376.50376.5001,7740.00%
2024/03/1500.001.6371.04342.50-1.61,808-0.09%
2024/03/140.1387.000.1414.00378.0001,7790.00%
2024/03/130.1404.001.1410.35419.50-11,743-0.06%
2024/03/1200.001392.00398.00-11,706-0.06%
2024/03/1100.000.3381.00385.50-0.31,649-0.02%
2024/03/082.6366.733.7369.35389.50-1.11,580-0.07%
2024/03/071.2347.130.2349.75358.5011,3910.07%
2024/03/061315.000.1315.00326.000.91,3160.07%
2024/03/0500.001309.50309.50-11,278-0.08%
2024/03/011300.004.2298.71297.00-3.21,252-0.26%
2024/02/292294.501293.50293.5011,2280.08%
2024/02/262292.000.1295.00290.501.91,2080.16%
2024/02/231290.000.1291.00289.000.91,2020.07%
2024/02/220.5288.500289.50288.000.51,1980.04%
2024/02/2100.000286.50285.0001,1940.00%
2024/02/190281.000282.00281.0001,1950.00%
2024/02/160285.0000.00282.0001,2050.00%
2024/02/150283.5019.1291.96292.00-19.11,198-1.59%
2024/01/2900.000.1280.00281.00-0.11,213-0.01%
2024/01/2500.000.1273.50273.00-0.11,2270.00%
2024/01/190.1275.0000.00275.000.11,2810.01%
2024/01/120.1273.5000.00272.000.11,2840.01%
2024/01/110.1272.5000.00274.500.11,2990.01%
2024/01/0900.001.1274.50274.00-1.11,302-0.08%
2023/12/2100.005269.50270.50-51,302-0.38%
2023/12/190.2268.255272.00269.50-4.81,250-0.38%
2023/12/151275.002273.50273.00-11,197-0.08%
2023/12/142279.502277.25282.5001,1900.00%
2023/12/1300.000.1275.50276.00-0.11,177-0.01%
2023/12/121266.004.2266.39270.00-3.21,144-0.28%
2023/12/1100.003251.67254.00-31,119-0.27%
2023/12/081249.001249.00249.5001,1320.00%
2023/12/051245.001246.50245.5001,2180.00%
2023/12/0400.001249.50249.00-11,256-0.08%
2023/11/2200.001243.00242.50-11,277-0.08%
2023/11/211248.5000.00245.5011,2750.08%
2023/11/151.1245.2700.00242.001.11,2930.09%
2023/11/1400.000.2245.00243.00-0.21,295-0.01%
2023/11/1300.001246.50246.00-11,320-0.08%
2023/11/1000.002248.50246.00-21,331-0.15%
2023/11/080.1243.890.5243.00243.00-0.41,347-0.03%
2023/11/070249.0000.00247.0001,3550.00%
2023/11/0600.000.3249.00249.00-0.31,368-0.02%
2023/11/030.1246.0000.00247.000.11,3880.01%
2023/11/021247.502247.50249.00-11,395-0.07%
2023/11/010.4244.0000.00245.000.41,4320.03%
2023/10/310.6238.5000.00240.000.61,4380.04%
2023/10/301247.004.1247.00241.00-3.11,449-0.21%
2023/10/242235.5000.00238.0021,4630.14%
2023/10/230.9238.502241.00237.00-1.11,467-0.07%
2023/10/200.1238.000.1235.00238.5001,4670.00%
2023/10/182236.0000.00235.0021,4740.14%
2023/10/1300.000239.77238.0001,5140.00%
2023/10/120237.500.1238.00238.50-0.11,501-0.01%
2023/10/1100.002222.50222.50-21,461-0.14%
2023/10/050.1225.5000.00223.000.11,5330.01%
2023/10/022230.001230.00231.5011,5800.06%
2023/09/200.1231.001231.00230.00-0.91,618-0.06%
2023/09/191.1236.7300.00234.501.11,6200.07%
2023/09/180.1234.002.1236.53232.50-21,608-0.12%
2023/09/1400.002233.00235.50-21,591-0.13%
2023/09/131227.000229.00228.0011,5590.06%
2023/09/122222.759223.61222.00-71,613-0.43%
2023/09/110232.0000.00233.0001,5760.00%
2023/09/0800.000.3230.50230.00-0.31,581-0.02%
2023/09/0700.000230.00230.5001,6020.00%
2023/09/061226.501228.00225.5001,5690.00%
2023/09/051223.0000.00223.0011,5540.06%
2023/09/0400.001220.00220.50-11,541-0.06%
2023/08/310.1217.5100.00217.500.11,5350.01%
2023/08/301220.0000.00216.5011,5380.06%
2023/08/2900.001216.00217.00-11,550-0.06%
2023/08/281217.0000.00214.0011,5460.06%
2023/08/221220.5000.00218.5011,5410.06%
2023/08/2100.003224.33222.50-31,535-0.20%
2023/08/1700.000.1228.50230.50-0.11,520-0.01%
2023/08/151223.5000.00223.5011,4740.07%
2023/08/1400.002223.00223.50-21,467-0.14%
2023/08/111222.5000.00223.5011,4520.07%
2023/08/1000.000.1226.00228.00-0.11,439-0.01%
2023/08/091225.001226.50225.5001,4390.00%
2023/08/0800.002231.00232.00-21,415-0.14%
2023/08/0700.001232.00234.00-11,407-0.07%
2023/08/0400.002224.75225.50-21,365-0.15%
2023/08/0200.000.1222.00221.00-0.11,351-0.01%
2023/07/271214.501214.00214.5001,2890.00%
2023/07/241213.001214.50212.5001,2960.00%
2023/07/1900.002210.50209.50-21,297-0.15%
2023/07/131207.5000.00207.0011,2540.08%
2023/07/102225.002225.00225.0001,1880.00%
2023/06/2600.006215.67217.00-61,305-0.46%
2023/06/206214.7500.00213.5061,3290.45%
2023/06/191217.503217.17217.50-21,317-0.15%
2023/06/169.1221.9700.00220.009.11,3230.69%
2023/06/1500.001.1233.64234.50-1.11,272-0.09%
2023/06/141237.5000.00236.5011,3010.08%
2023/06/1300.001.1232.15233.00-1.11,291-0.09%
2023/06/1200.000.1226.50229.50-0.11,263-0.01%
2023/06/090225.501.3225.15226.50-1.31,259-0.10%
2023/06/062.1221.0100.00221.002.11,2850.16%
2023/06/020225.5012225.25224.50-121,286-0.93%
2023/05/3100.001229.00229.00-11,289-0.08%
2023/05/2900.001227.00227.50-11,294-0.08%
2023/05/2611226.5500.00224.50111,2820.86%
2023/05/2300.001224.00224.50-11,297-0.08%
2023/05/190.2220.1300.00219.000.21,3040.02%
2023/05/171221.001221.00221.0001,3190.00%
2023/05/161224.0000.00221.5011,3250.08%
2023/05/154.1226.4100.00224.004.11,3420.31%
2023/05/101226.0000.00226.5011,3350.07%
2023/05/092224.0000.00224.0021,3330.15%
2023/05/0400.001220.00220.00-11,332-0.08%
2023/04/2800.001216.00216.50-11,385-0.07%
2023/04/2400.004214.63215.00-41,373-0.29%
2023/04/171212.5000.00212.5011,3820.07%
2023/04/1200.001213.00214.00-11,332-0.08%
2023/04/105.1211.8200.00212.505.11,3200.39%
2023/04/060.1208.5000.00210.000.11,3100.01%
2023/03/3000.001211.00210.50-11,303-0.08%
2023/03/291.1207.9100.00207.001.11,2910.09%
2023/03/280.2205.5000.00204.500.21,2740.02%
2023/03/271.2209.421202.00209.000.21,2340.02%
2023/03/243.2214.5000.00214.503.21,1430.28%
2023/03/2300.001239.50238.00-11,106-0.09%
2023/03/221237.0000.00238.5011,1010.09%
2023/03/213238.834239.00239.00-11,118-0.09%
2023/03/201236.505235.70236.50-41,104-0.36%
2023/03/103229.0000.00228.5031,0160.30%
2023/03/081231.5000.00233.5011,0080.10%
2023/03/071235.002235.50235.00-11,002-0.10%
2023/03/0600.005233.30233.00-5998-0.50%
2023/03/0100.000228.50229.5009780.00%
2023/02/231226.005227.00225.00-4965-0.41%
2023/02/2100.001221.00223.00-1949-0.11%
2023/02/1600.001220.00219.50-1962-0.10%
2023/02/1300.003215.67218.00-3945-0.32%
2023/02/0200.003211.33210.50-3855-0.35%
2023/02/011208.5000.00210.5018340.12%
2023/01/301201.002202.75204.50-1786-0.13%
2023/01/161196.0000.00196.5017530.13%
2023/01/1200.003199.16199.00-3757-0.40%
2023/01/113197.007.3195.87197.00-4.3728-0.59%
2023/01/101188.501188.00188.0006710.00%
2023/01/091186.504187.75189.00-3672-0.45%
2022/12/281178.5000.00177.5016680.15%
2022/12/261181.5000.00181.0016630.15%
2022/12/2200.000186.00186.5006650.00%
2022/12/191189.002189.00188.00-1651-0.15%
2022/12/161185.001185.00186.0006340.00%
2022/12/132180.5000.00179.0026300.32%
2022/12/0900.000189.00188.5006200.00%
2022/12/0200.002181.00181.50-2701-0.29%
2022/12/0100.001180.00180.00-1694-0.14%
2022/11/3000.000178.00179.0006810.00%
2022/11/2400.000.2174.03175.50-0.2658-0.03%
2022/11/2200.005173.90175.50-5647-0.77%
2022/11/2100.001172.00173.50-1641-0.16%
2022/11/180175.5000.00172.5006350.00%
2022/11/1700.001174.50175.00-1627-0.16%
2022/11/151171.501171.01172.0006030.00%
2022/11/141165.500165.75167.0015810.17%
2022/11/111168.500.1164.00162.000.95690.16%
2022/11/1000.000157.00158.0005440.00%
2022/11/0900.001154.50155.00-1542-0.18%
2022/11/0800.000.1152.00151.00-0.1543-0.02%
2022/11/021.2146.5700.00147.001.25560.21%
2022/11/0100.000146.00145.5005570.00%
2022/10/2800.000145.00142.5005600.00%
2022/10/2700.000145.00144.0005630.00%
2022/10/265141.5000.00141.5055630.89%
2022/10/211144.0000.00143.5015570.18%
2022/10/1400.000145.00145.0005450.00%
2022/10/130141.5000.00140.0005560.00%
2022/10/070154.0000.00154.0005670.00%
2022/10/060155.0000.00155.5005730.00%
2022/09/190168.000171.50166.5006430.00%
2022/09/160169.002174.00167.50-2646-0.31%
2022/09/151179.006178.83175.50-5634-0.79%
2022/09/1414178.1413178.50181.5016180.16%
2022/09/131174.001175.03177.0005220.00%
2022/09/0700.002155.00154.50-2521-0.38%
2022/08/260162.0000.00161.5005970.00%
2022/08/1500.002162.01163.00-2597-0.34%
2022/08/0200.001150.00149.50-1586-0.17%
2022/07/191142.001142.50143.0005740.00%
2022/07/121137.0000.00136.5015900.17%
2022/07/0800.000140.00140.0005910.00%
2022/07/070.2135.501135.50135.50-0.8584-0.14%
2022/07/060134.5000.00131.5005830.00%
2022/07/051135.5000.00137.0015790.17%
2022/06/301144.0000.00147.5015840.17%
2022/06/282156.5000.00156.5025740.35%
2022/06/2400.0010171.50169.00-10545-1.83%
2022/06/231170.0000.00170.5015470.18%
2022/06/211175.5000.00177.5015560.18%
2022/06/171180.0200.00182.0015590.18%
2022/06/151189.000188.50186.0015950.17%
2022/06/141181.5000.00184.5015720.17%
2022/06/131185.0000.00185.0015750.17%
2022/06/0800.0010181.50182.00-10594-1.68%
2022/04/296179.0000.00179.5066950.86%
2022/04/2500.006183.00179.50-6700-0.86%
2022/04/2111183.451183.50186.50106851.46%
2022/04/191177.0000.00176.5016670.15%
2022/04/122178.752179.25178.5007240.00%
2022/04/1100.001181.50181.00-1754-0.13%
2022/04/071186.9500.00183.5017770.13%
2022/04/0100.001193.50195.00-1765-0.13%
2022/03/301198.001197.00197.0007720.00%
2022/03/290197.0000.00197.0008030.00%
2022/03/2800.000.3200.00200.00-0.3817-0.04%
2022/03/251199.991200.00199.5008360.00%
2022/03/2300.001194.00195.50-1887-0.11%
2022/03/220194.2500.00195.0008930.00%
2022/03/212193.5000.00194.5028900.22%
2022/03/1800.000.1189.50192.50-0.1888-0.01%
2022/03/1700.000.1189.00189.50-0.1848-0.01%
2022/03/150187.0000.00187.5008500.00%
2022/03/1400.001190.49189.00-1855-0.12%
2022/03/110188.502188.50189.00-2860-0.23%
2022/03/100.1185.5000.00186.000.18510.01%
2022/03/0900.001183.50184.00-1843-0.12%
2022/02/091179.0000.00180.5018950.11%
2022/02/071176.5000.00176.0018950.11%
2022/01/2400.000.2173.25177.00-0.2895-0.02%
2022/01/211179.0000.00177.0018890.11%
2022/01/140.1184.5000.00183.500.18710.01%
2022/01/1100.000.1183.00182.00-0.1875-0.01%
2022/01/070.1186.500.3186.00186.00-0.3875-0.03%
2022/01/0600.001188.00188.50-1865-0.12%
2022/01/040.2184.2500.00186.000.28340.02%
2021/12/291179.0000.00179.0017710.13%
2021/12/281177.5000.00177.0017650.13%
2021/12/271177.5000.00177.0017600.13%
2021/12/231.1173.5700.00174.501.17550.14%
2021/12/2111170.0900.00170.00117001.57%
2021/12/1500.000172.50171.500658-0.01%
2021/12/082172.7500.00173.0026280.32%
2021/12/071171.5000.00174.5016130.16%
2021/12/060174.5000.00173.5006010.00%
2021/12/030178.0000.00177.0005930.00%
2021/11/291177.501177.00177.5005870.00%
2021/11/241182.0200.00180.0015800.18%
2021/11/171.3192.1200.00192.001.35730.23%
2021/11/123188.3300.00186.5035900.51%
2021/11/040.2186.0000.00185.000.26680.02%
2021/10/181179.003181.00177.50-2754-0.27%
2021/10/132176.751174.50177.0017770.13%
2021/10/121182.002182.49182.00-1775-0.13%
2021/10/010174.0000.00173.0008530.00%
2021/09/271172.5000.00171.5018660.12%
2021/09/233175.0000.00172.0038570.35%
2021/09/0900.005183.50183.50-5957-0.52%
2021/09/081182.5000.00182.5011,0180.10%
2021/09/0600.000.1189.50188.00-0.11,100-0.01%
2021/08/250193.0000.00193.0001,2100.00%
2021/08/233192.003191.50191.0001,2180.00%
2021/08/201185.0000.00188.5011,2190.08%
2021/08/192188.0000.00186.0021,2200.16%
2021/08/173194.003191.50191.5001,2060.00%
2021/08/162191.502192.50192.0001,1990.00%
2021/08/131198.001200.00197.5001,1890.00%
2021/08/113202.832206.00206.0011,1700.09%
2021/08/0200.001191.00192.00-11,270-0.08%
2021/07/301197.0000.00195.5011,2670.08%
2021/07/290199.5000.00198.5001,2650.00%
2021/07/2800.003200.00199.50-31,283-0.23%
2021/07/270204.0000.00202.5001,3210.00%
2021/07/261201.5000.00200.5011,3540.07%
2021/07/191205.0000.00206.0011,3920.07%
2021/07/133209.330.9210.00209.502.11,4480.14%
2021/07/092206.0000.00206.5021,4490.14%
2021/07/071210.5000.00209.0011,5390.06%
2021/07/050.3211.002211.75212.00-1.71,637-0.10%
2021/07/021209.5000.00209.0011,7010.06%
2021/06/301213.0000.00212.5011,7180.06%
2021/06/282214.0000.00214.0021,7170.12%
2021/06/252215.7500.00216.0021,7220.12%
2021/06/2300.0010212.00211.50-101,736-0.58%
2021/06/2215209.9700.00210.00151,7610.85%
2021/06/2100.001219.50216.00-11,752-0.06%
2021/06/182223.501223.50222.0011,7410.06%
2021/06/171238.0035238.00237.50-341,707-1.99%
2021/06/107234.507236.50235.5001,6190.00%
2021/06/091232.5000.00232.0011,6260.06%
2021/06/0200.002233.52236.00-21,627-0.12%
2021/06/0100.001231.00229.50-11,614-0.06%
2021/05/2800.000.1232.50233.00-0.11,636-0.01%
2021/05/2600.001229.50231.00-11,641-0.06%
2021/05/2500.003227.67228.00-31,646-0.18%
2021/05/2000.001225.00225.00-11,675-0.06%
2021/05/1900.001223.50224.50-11,686-0.06%
2021/05/181224.0000.00225.5011,6950.06%
2021/05/170215.502214.50214.50-21,701-0.12%
2021/05/140.1223.501225.00223.00-0.91,674-0.05%
2021/05/131220.0300.00221.5011,6540.06%
2021/05/121218.9400.00217.5011,6340.06%
2021/05/110228.251225.50224.00-11,588-0.06%
2021/05/102234.5000.00232.0021,5730.13%
2021/05/071234.0100.00234.0011,5780.06%
2021/05/062.2228.1600.00228.502.21,5950.14%
2021/05/056231.0000.00229.0061,5960.38%
2021/05/043229.8300.00228.0031,6010.19%
2021/05/0311236.865238.10233.5061,5830.38%
2021/04/2800.001246.50246.50-11,722-0.06%
2021/04/273250.8300.00249.0031,7560.17%
2021/04/233241.832242.25242.5011,8280.05%
2021/04/224245.632246.00245.0021,9000.11%
2021/04/215251.401250.00250.5041,8780.21%
2021/04/201253.501253.00257.0001,8710.00%
2021/04/1911257.3200.00256.50111,8780.59%
2021/04/161262.0500.00261.0011,8670.06%
2021/04/151262.5000.00262.5011,8570.05%
2021/04/142255.752253.00261.5001,8700.00%
2021/04/133.1263.541261.50260.502.11,8380.11%
2021/04/1210272.6500.00268.50101,7890.56%
2021/04/094265.3800.00265.0041,7470.23%
2021/04/084263.882262.00266.5021,6970.12%
2021/04/0600.001251.00251.00-11,615-0.06%
2021/03/2500.001250.00247.50-11,598-0.06%
2021/03/2400.001.2244.08244.50-1.21,567-0.08%
2021/03/2300.001243.00243.50-11,542-0.06%
2021/03/2200.003242.50243.50-31,539-0.19%
2021/03/191242.504.2240.60243.50-3.21,534-0.21%
2021/03/1800.0011238.09240.50-111,521-0.72%
2021/03/152.1233.4000.00235.502.11,5610.13%
2021/03/113228.671228.00229.5021,5580.13%
2021/03/1000.001231.00230.50-11,548-0.06%
2021/03/0913230.651229.50230.00121,5550.77%
2021/03/053232.5000.00233.0031,5580.19%
2021/03/041.1233.7700.00235.001.11,5610.07%
2021/03/031233.0000.00235.5011,5660.06%
2021/02/251238.0000.00239.0011,6030.06%
2021/02/242238.5000.00238.5021,6650.12%
2021/02/171245.001245.50246.5001,7270.00%
2021/02/051240.5000.00240.0011,7760.06%
2021/01/290.1242.002240.50239.00-1.91,800-0.11%
2021/01/280.1240.002240.50239.00-1.91,789-0.11%
2021/01/2700.001.2246.75246.00-1.21,764-0.07%
2021/01/261245.004247.75248.50-31,751-0.17%
2021/01/221.2253.002256.75253.50-0.81,697-0.05%
2021/01/212.2250.9110251.55254.00-7.81,640-0.48%
2021/01/202239.0000.00242.0021,5100.13%
2021/01/1900.001243.00239.50-11,471-0.07%
2021/01/1800.002238.00238.50-21,428-0.14%
2021/01/151232.001233.00232.0001,3680.00%
2021/01/1400.0020224.50224.00-201,307-1.53%
2021/01/131222.0000.00222.0011,2860.08%
2021/01/1220218.5000.00216.50201,2661.58%
2021/01/064218.5000.00216.5041,2260.33%
2021/01/0500.001219.00219.00-11,219-0.08%
2021/01/0400.003218.33219.50-31,215-0.25%
2020/12/3000.001216.00216.00-11,201-0.08%
2020/12/251210.0000.00211.5011,1820.08%
2020/12/241211.0010211.00209.50-91,179-0.76%
2020/12/224210.632211.00209.5021,1840.17%
2020/12/211212.002212.50212.50-11,195-0.08%
2020/12/1800.0018215.00214.50-181,199-1.50%
2020/12/1600.002215.25216.50-21,201-0.17%
2020/12/113217.8300.00215.0031,2190.25%
2020/12/101228.0000.00226.5011,1580.09%
2020/12/082228.7500.00229.5021,1510.17%
2020/12/071229.5000.00228.0011,1450.09%
2020/11/271228.0000.00229.0011,1140.09%
2020/11/2600.001227.50228.50-11,104-0.09%
2020/11/252223.2500.00223.5021,0870.18%
2020/11/2400.001222.50224.00-11,091-0.09%
2020/11/2300.001222.00222.00-11,100-0.09%
2020/11/181218.0000.00216.5011,1250.09%
2020/11/161213.008214.63215.00-71,117-0.63%
2020/11/131210.004212.13210.00-31,103-0.27%
2020/11/102207.2500.00205.5021,0780.19%
2020/11/091207.0000.00207.0011,0790.09%
2020/10/1900.002201.00201.00-21,234-0.16%
2020/09/281191.5000.00193.0011,5750.06%
2020/09/251194.5000.00191.5011,5830.06%
2020/09/242194.0010196.00193.50-81,580-0.51%
2020/09/2300.00115198.00198.00-1151,580-7.28% 大賣/鉅額交易
2020/09/1000.001199.50199.00-11,807-0.06%
2020/09/091197.0000.00198.5011,8700.05%
2020/08/2711210.7300.00209.00112,0530.54%
2020/08/26117210.761211.50210.501162,0405.68% 大買/鉅額交易
2020/08/204198.501200.00197.0032,0280.15%
2020/08/1400.001208.00207.50-12,123-0.05%
2020/08/101210.5000.00213.0012,1330.05%
2020/08/0700.001209.50208.50-12,124-0.05%
2020/08/041207.0000.00207.5012,1490.05%
2020/07/292203.5000.00203.5022,1500.09%
2020/07/2800.002210.75202.50-22,146-0.09%
2020/07/273210.332211.25210.0012,1170.05%
2020/07/241205.001205.00204.5002,0830.00%
2020/07/2200.001212.00209.00-12,053-0.05%
2020/07/211207.505210.00209.50-42,044-0.20%
2020/07/164211.501214.00210.5032,0140.15%
2020/07/155215.402216.00214.5031,9910.15%
2020/07/149218.5000.00219.5091,9740.46%
2020/07/1318220.226220.92219.50121,9370.62%
2020/07/092208.759209.78209.00-71,866-0.38%
2020/07/081205.0000.00205.5011,8450.05%
2020/07/071205.003208.33206.50-21,840-0.11%
2020/07/0600.006207.92208.00-61,838-0.33%
2020/07/032208.002208.75206.5001,8380.00%
2020/07/0200.005205.00207.00-51,860-0.27%
2020/06/292199.0000.00200.5021,8690.11%
2020/06/2400.0019201.34201.00-191,859-1.02%
2020/06/231201.003203.33202.50-21,863-0.11%
2020/06/224201.131202.50201.0031,8990.16%
2020/06/195206.101209.50205.5041,8710.21%
2020/06/177210.3600.00208.0071,8440.38%
2020/06/1619223.111224.00224.00181,7601.02%
2020/06/1522219.826221.00221.00161,7430.92%
2020/06/121215.0000.00217.0011,7150.06%
2020/06/116219.8300.00218.0061,7010.35%
2020/06/094215.5000.00217.0041,7340.23%
2020/06/048213.0000.00214.0081,7890.45%
2020/06/025218.0000.00215.5051,7640.28%
2020/05/285204.202205.25205.0031,6960.18%
2020/05/2612209.7111210.77208.5011,6880.06%
2020/05/253206.002206.75209.0011,6470.06%
2020/05/221196.001197.00197.0001,5480.00%
2020/05/2100.005196.00195.50-51,528-0.33%
2020/05/151204.004199.38195.00-31,520-0.20%
2020/05/1410194.5000.00194.00101,4500.69%
2020/05/133195.0000.00196.5031,4380.21%
2020/05/1210197.009197.28197.5011,4360.07%
2020/05/1100.001191.00190.50-11,409-0.07%
2020/05/0800.003190.00190.00-31,414-0.21%
2020/04/3000.001190.00189.50-11,446-0.07%
2020/04/281187.0000.00187.0011,4640.07%
2020/04/171188.0000.00187.0011,5960.06%
2020/03/3100.001165.00165.50-11,602-0.06%
2020/03/272164.0000.00161.5021,7520.11%
2020/03/2600.001161.00161.00-11,875-0.05%
2020/03/2500.0015159.17159.50-151,923-0.78%
2020/03/2400.005146.00145.00-51,949-0.26%
2020/03/231139.002137.50138.50-11,936-0.05%
2020/03/2000.005143.00142.00-51,944-0.26%
2020/03/1700.0012146.17147.00-121,996-0.60%
2020/03/164156.0000.00152.0042,1160.19%
2020/03/122168.002168.00168.0002,1610.00%
2020/03/101175.501175.00175.5002,1100.00%
2020/03/093180.1700.00179.5032,0830.14%
2020/03/0600.002186.00185.50-22,076-0.10%
2020/02/2700.001183.50183.50-12,176-0.05%
2020/02/2600.002184.00184.00-22,178-0.09%
2020/02/2500.001184.50185.00-12,181-0.05%
2020/02/2000.006185.58189.50-62,313-0.26%
2020/02/192186.0000.00184.5022,4570.08%
2020/02/171186.0000.00186.0012,4870.04%
2020/02/1210189.5000.00189.00102,5380.39%
2020/02/112185.002188.00188.0002,5300.00%
2020/02/062190.2500.00190.0022,5460.08%
2020/02/0500.0010188.00188.00-102,547-0.39%
2020/02/041185.5000.00187.5012,5670.04%
2020/02/0300.001182.50184.50-12,555-0.04%
2020/01/312187.5000.00188.0022,5320.08%
2020/01/302185.253186.83184.50-12,518-0.04%
2020/01/201199.0000.00198.0012,4700.04%
2020/01/175199.8000.00199.0052,4660.20%
2020/01/1400.004200.00200.50-42,465-0.16%
2020/01/102190.0000.00190.0022,3920.08%
2020/01/0912189.9200.00193.00122,3920.50%
2020/01/0700.002188.50189.00-22,393-0.08%
2020/01/062190.0000.00190.0022,4190.08%
2020/01/022196.0000.00195.0022,3870.08%
2019/12/302194.0000.00194.5022,3690.08%
2019/12/2700.004197.00196.00-42,361-0.17%
2019/12/261195.5000.00197.5012,3490.04%
2019/12/254195.0000.00195.5042,3440.17%
2019/12/241195.001199.00197.5002,3370.00%
2019/12/231193.505195.90200.00-42,280-0.18%
2019/12/201191.001192.50189.0002,3190.00%
2019/12/132183.751183.00182.0012,2240.04%
2019/12/1200.002184.50183.50-22,201-0.09%
2019/12/1132181.9714185.36178.50182,1120.85%
2019/12/092177.7512180.79180.50-101,963-0.51%
2019/11/291176.001175.00175.5001,8330.00%
2019/11/2800.001172.50173.50-11,842-0.05%
2019/11/271172.501171.50173.5001,8840.00%
2019/11/261173.0000.00172.5011,8630.05%
2019/11/201166.5000.00169.0011,8330.05%
2019/11/1900.001171.50173.00-11,749-0.06%
2019/11/186177.921175.50172.0051,7330.29%
2019/11/151166.5000.00168.5011,5800.06%
2019/11/141167.501165.50165.5001,5640.00%
2019/11/131163.5000.00167.5011,5610.06%
2019/11/0700.001162.00161.00-11,565-0.06%
2019/10/3000.001158.00158.00-11,588-0.06%
2019/10/241157.002158.25158.00-11,845-0.05%
2019/10/232156.252157.75156.0001,8530.00%
2019/10/171155.0000.00154.5011,8950.05%
2019/10/162157.2500.00155.0021,8970.11%
2019/10/140.2157.5000.00157.500.21,8940.01%
2019/10/0400.001160.50160.50-11,940-0.05%
2019/10/0300.001162.50162.50-12,014-0.05%
2019/09/273165.0000.00164.5032,1360.14%
2019/09/261167.005167.60168.50-42,107-0.19%
2019/09/252166.500163.00163.0022,0960.09%
2019/09/2400.001162.00162.00-11,953-0.05%
2019/09/2300.001160.00160.50-11,959-0.05%
2019/09/192163.2500.00159.0021,9840.10%
2019/09/121157.5000.00156.5012,1350.05%
2019/09/0500.001158.00157.50-12,170-0.05%
2019/08/3000.001154.00155.00-12,254-0.04%
2019/08/163149.0000.00150.5032,5990.12%
2019/08/1500.003152.33150.50-32,706-0.11%
2019/08/145153.001153.50153.0042,8700.14%
2019/08/1300.001152.50152.50-12,961-0.03%
2019/08/086156.002156.50157.0043,1880.13%
2019/08/063151.0000.00154.5033,4050.09%
2019/08/0500.001154.00154.00-13,451-0.03%
2019/08/022.1154.732153.50154.000.13,5050.00%
2019/08/011156.002156.50155.00-13,551-0.03%
2019/07/311157.0000.00158.5013,5990.03%
2019/07/301161.502158.50158.50-13,699-0.03%
2019/07/293160.172159.50163.0013,7260.03%
2019/07/2500.001156.50154.50-13,718-0.03%
2019/07/2200.002154.00155.00-23,955-0.05%
2019/07/191152.5000.00152.5014,0520.02%
2019/07/1500.004151.50151.50-44,473-0.09%
2019/07/121155.0000.00153.5014,4720.02%
2019/07/1100.001.8153.72154.00-1.84,441-0.04%
2019/07/1000.004149.75149.50-44,418-0.09%
2019/07/092148.5000.00148.5024,4080.05%
2019/07/0500.001158.00157.00-14,292-0.02%
2019/07/042156.0000.00157.0024,2620.05%
2019/07/032154.5000.00155.0024,2250.05%
2019/07/025158.803159.50156.5024,2230.05%
2019/07/012155.001156.50156.0014,1600.02%
2019/06/2800.001153.50152.00-14,117-0.02%
2019/06/2700.004154.00151.50-44,110-0.10%
2019/06/2600.004150.00152.50-44,086-0.10%
2019/06/251150.5000.00150.0014,0810.02%
2019/06/2400.001150.00151.50-14,093-0.02%
2019/06/2115154.374155.25152.50114,1660.26%
2019/06/2000.001149.00149.00-14,043-0.02%
2019/06/192145.5000.00146.5024,0350.05%
2019/06/181146.0000.00147.0014,0800.02%
2019/06/171146.0000.00146.0014,0780.02%
2019/06/1400.001149.00148.50-14,071-0.02%
2019/06/121148.501149.50150.0004,0660.00%
2019/06/113150.0000.00147.0034,0600.07%
2019/06/1000.005148.20150.00-53,997-0.13%
2019/06/0500.001144.50141.50-13,946-0.03%
2019/06/042145.001148.00143.0013,9290.03%
2019/06/031143.0000.00145.0013,8930.03%
2019/05/311145.5000.00145.5013,8800.03%
2019/05/302139.751141.00140.5013,8410.03%
2019/05/2900.001143.00140.50-13,844-0.03%
2019/05/241140.501139.50138.0003,8580.00%
2019/05/233139.837141.07139.00-43,807-0.11%
2019/05/224146.5000.00145.5043,7180.11%
2019/05/212144.0000.00152.0023,6240.06%
2019/05/209156.504153.75149.0053,4530.14%
2019/05/171156.004.4157.95158.50-3.43,361-0.10%
2019/05/1600.001165.00163.50-13,183-0.03%
2019/05/155158.707160.36164.00-23,098-0.06%
2019/05/141147.003148.67150.00-22,934-0.07%
2019/05/102148.7500.00146.5022,7910.07%
2019/05/0900.002148.50148.00-22,729-0.07%
2019/05/082150.252151.25151.5002,6680.00%
2019/05/072147.502148.00149.0002,6010.00%
2019/05/062143.501146.00143.0012,4760.04%
2019/05/0300.001138.50140.50-12,352-0.04%
2019/05/021138.5000.00141.0012,3270.04%
2019/04/301136.002134.00137.50-12,257-0.04%
2019/04/2900.001136.00137.00-12,129-0.05%
2019/04/261142.0000.00142.0012,0810.05%
2019/04/253133.672134.50139.0012,0120.05%
2019/04/242133.254134.00131.50-21,891-0.11%
2019/04/2310129.153127.00130.5071,7940.39%
2019/04/224115.386115.67119.00-21,611-0.12%
2019/04/124110.0000.00109.5041,5490.26%
2019/04/114110.0000.00110.0041,5470.26%
2019/04/084110.0000.00109.0041,5340.26%
2019/03/281109.0000.00108.0011,7340.06%
2019/03/265109.701109.00108.0041,7390.23%
2019/03/2500.001108.50113.50-11,625-0.06%
2019/03/218111.1910110.30111.50-21,572-0.13%
2019/03/1500.001106.50105.00-11,541-0.06%
2019/03/075106.1000.00104.5051,5840.32%
2019/03/0600.004104.00106.50-41,569-0.25%
2019/03/054104.5000.00103.0041,5810.25%
2019/02/262105.001105.50102.5011,5690.06%
2019/02/252104.004103.88106.50-21,544-0.13%
2019/02/222100.504100.50100.50-21,466-0.14%
2019/02/1400.00196.7095.30-11,357-0.07%
2019/01/2900.00494.0094.30-41,313-0.30%
2019/01/28194.5000.0093.8011,3110.08%
2019/01/25594.3200.0094.5051,3060.38%
2019/01/2200.00492.5092.20-41,267-0.32%
2019/01/2100.00193.3093.60-11,255-0.08%
2019/01/11398.50498.4598.50-11,144-0.09%
2019/01/0700.00193.1093.30-11,058-0.09%
2019/01/04289.9000.0090.2021,0380.19%
2019/01/02391.07191.3091.0021,0150.20%
2018/12/2800.00388.9089.70-31,001-0.30%
2018/12/27387.9000.0088.3039920.30%
2018/12/24192.30493.0391.00-3924-0.32%
2018/12/2200.00197.0093.50-1879-0.11%
2018/12/21192.4000.0094.4017940.13%
2018/12/20186.800.886.0086.300.27140.03%
2018/12/10376.2000.0078.8035740.52%
2018/11/2200.001063.0063.30-10481-2.07%
2018/11/2000.00162.2062.00-1447-0.22%
2018/11/191162.0200.0061.70114302.56%
2018/11/1500.00159.8060.20-1381-0.26%
2018/11/14159.00159.4059.0003580.00%
2018/11/13158.2000.0058.1013400.29%
2018/07/2400.00557.9058.10-5948-0.53%
2018/07/18557.6000.0057.7059480.53%
2018/07/0400.00257.1057.00-2983-0.20%
2018/07/0200.00160.4058.90-1991-0.10%
2018/06/29166.4000.0066.4019760.10%
2018/06/2700.00166.4066.20-1927-0.11%
2018/06/26165.7000.0065.6019270.11%
2018/06/22267.60268.5067.6001,0550.00%
2018/06/20267.2000.0067.1021,1380.18%
2018/06/13167.10267.2567.00-11,030-0.10%
2018/05/1400.00165.5065.10-11,009-0.10%
2018/04/26163.8000.0063.1019930.10%
2018/04/2300.00164.2064.30-1993-0.10%
2018/04/1100.00164.2063.80-1979-0.10%
2018/04/10165.7000.0065.6019550.10%
2018/04/0900.00267.0066.50-2946-0.21%
2018/03/31165.50165.5065.6008840.00%
2018/03/29165.5000.0065.5018660.12%
2018/03/28265.7000.0065.7028430.24%
2018/03/27165.00765.6664.80-6805-0.74%
2018/03/23158.6000.0058.6015480.18%
2018/03/0900.00157.0057.50-1645-0.15%
2018/03/05156.60156.4056.2007530.00%
2018/02/0800.00259.1059.20-2795-0.25%
2018/01/22560.80560.9061.0008370.00%
2018/01/19560.5000.0060.0058320.60%
漢唐 相關文章