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
    30.15
  • 漲跌
    ▲0.15
  • 漲幅
    +0.50%
  • 成交量
    4,393
  • 產業
    上市 航運類股
  • 904人加入追蹤

    立即追蹤

  • 本地時間:14:30

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

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

富邦-內湖 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/03/2800.00130.1030.15-13,256-0.03%
2024/03/27130.00230.0530.00-13,220-0.03%
2024/03/26130.0000.0030.0013,2010.03%
2024/03/25230.2000.0030.1023,1820.06%
2024/03/22130.0000.0029.9513,1540.03%
2024/03/2100.000.329.9029.95-0.33,144-0.01%
2024/03/1900.000.129.9529.80-0.13,1870.00%
2024/03/1800.00530.0530.25-53,123-0.16%
2024/03/15129.7000.0030.3513,1120.03%
2024/03/1400.00130.0030.10-12,930-0.03%
2024/03/13330.10230.1330.1512,9070.03%
2024/03/1200.00930.0030.05-92,842-0.32%
2024/03/1100.00730.0129.90-72,816-0.25%
2024/03/080.229.904.329.8029.90-4.22,815-0.15%
2024/03/0700.000.229.8529.70-0.22,803-0.01%
2024/03/06130.0500.0029.7012,7660.04%
2024/03/05329.72129.7029.7022,8260.07%
2024/03/045.329.7900.0029.805.32,8590.18%
2024/03/01130.0500.0029.9012,8700.03%
2024/02/29729.70830.0130.20-12,824-0.04%
2024/02/27129.4500.0029.5012,6890.04%
2024/02/22529.3800.0029.3552,7130.18%
2024/02/202.129.3800.0029.352.12,6860.08%
2024/02/19229.40429.4529.50-22,694-0.07%
2024/02/161.729.4400.0029.451.72,7260.06%
2024/02/151229.41129.6029.35112,7170.40%
2024/02/056129.6800.0029.75612,6302.32%
2024/02/0200.00229.8529.85-22,619-0.08%
2024/01/310.129.7000.0029.550.12,6600.00%
2024/01/25129.6000.0029.6012,7100.04%
2024/01/19529.5700.0029.7052,8680.17%
2024/01/185.129.3500.0029.355.12,9730.17%
2024/01/171129.4400.0029.30112,9770.37%
2024/01/16229.9500.0029.8522,9090.07%
2024/01/0800.00930.2030.20-93,053-0.29%
2024/01/0500.00230.0030.15-23,060-0.07%
2023/12/29230.650.130.6530.7023,0970.06%
2023/12/2700.00230.4530.50-23,075-0.07%
2023/12/220.230.1500.0030.150.23,0600.01%
2023/12/1900.00330.1530.15-33,049-0.10%
2023/12/180.330.25130.1530.15-0.73,105-0.02%
2023/12/1500.001630.3930.40-163,095-0.52%
2023/12/1400.001130.5530.40-113,068-0.36%
2023/12/120.130.47130.5030.60-0.93,255-0.03%
2023/12/1120.130.4426.530.3530.45-6.43,327-0.19%
2023/12/0500.001030.1030.15-103,348-0.30%
2023/12/04430.0500.0030.0043,3390.12%
2023/12/01030.0500.0029.9503,3400.00%
2023/11/30029.9500.0030.1003,4350.00%
2023/11/29030.2000.0029.8503,3410.00%
2023/11/280.130.1500.0030.150.13,2970.00%
2023/11/275.230.0000.0029.855.23,3460.16%
2023/11/242.229.9300.0029.902.23,3340.07%
2023/11/2100.00330.3830.40-33,343-0.09%
2023/11/170.130.3500.0030.300.13,2890.00%
2023/11/1600.00330.2330.30-33,254-0.09%
2023/11/1500.007.130.1530.15-7.13,240-0.22%
2023/11/14130.001.130.1029.95-0.13,2220.00%
2023/11/101.229.9100.0029.901.23,2290.04%
2023/11/0900.000.130.0029.85-0.13,2440.00%
2023/11/0700.00430.2030.25-43,267-0.12%
2023/11/0600.00230.2030.15-23,295-0.06%
2023/11/020.529.8000.0029.700.53,2740.02%
2023/10/310.129.4500.0029.400.13,3500.00%
2023/10/262.329.1700.0029.152.33,2870.07%
2023/10/25129.5000.0029.6513,1930.03%
2023/10/2400.00229.4529.40-23,171-0.06%
2023/10/23429.5100.0029.5043,1430.13%
2023/10/20129.8000.0029.6013,1310.03%
2023/10/1800.000.530.3530.20-0.53,075-0.02%
2023/10/170.530.25130.3530.35-0.53,067-0.02%
2023/10/160.230.2500.0030.300.23,0840.00%
2023/10/12130.1500.0030.4513,1580.03%
2023/10/11130.0500.0030.3013,1460.03%
2023/10/06130.05130.1030.0003,1600.00%
2023/10/04529.8700.0029.8553,2290.15%
2023/10/030.330.2000.0030.050.33,2530.01%
2023/10/02730.19130.2030.3063,3500.18%
2023/09/26229.9300.0030.1023,4860.06%
2023/09/2500.00130.2030.10-13,509-0.03%
2023/09/2200.00130.0530.10-13,581-0.03%
2023/09/21529.9100.0029.8553,5960.14%
2023/09/2000.00130.1530.15-13,577-0.03%
2023/09/19130.35230.3530.20-13,584-0.03%
2023/09/18130.95131.0030.5503,5760.00%
2023/09/15930.901131.1330.80-23,581-0.06%
2023/09/14230.23130.5530.5513,4020.03%
2023/09/1300.003.130.0130.25-3.13,336-0.09%
2023/09/1100.00129.8529.80-13,355-0.03%
2023/09/08329.4700.0029.4533,4060.09%
2023/09/073.129.5500.0029.603.13,4240.09%
2023/09/06129.6000.0029.5513,4670.03%
2023/09/05229.4300.0029.7523,4700.06%
2023/09/04229.8800.0029.8023,4190.06%
2023/09/01229.9500.0029.9523,4350.06%
2023/08/31329.8500.0029.7533,4610.09%
2023/08/290.229.7000.0029.800.23,4530.00%
2023/08/28229.60229.8029.5003,4850.00%
2023/08/2500.00230.0029.85-23,678-0.05%
2023/08/2200.00129.4029.40-13,836-0.03%
2023/08/2110.229.5000.0029.4010.23,8870.26%
2023/08/1700.00829.1429.15-84,006-0.20%
2023/08/160.229.3000.0029.150.24,0510.00%
2023/08/15229.2000.0029.2024,1340.05%
2023/08/144.529.3100.0029.254.54,3450.10%
2023/08/10229.7000.0029.7024,8630.04%
2023/08/09130.0000.0029.9015,0450.02%
2023/08/081.129.9600.0029.951.15,0460.02%
2023/08/070.229.920.130.0029.900.15,0300.00%
2023/08/04129.8500.0029.8015,0350.02%
2023/08/02429.981030.2029.95-64,979-0.12%
2023/07/31130.1500.0030.1514,9100.02%
2023/07/28430.340.430.5030.153.64,9310.07%
2023/07/277.130.3400.0030.307.14,9140.14%
2023/07/2600.00330.3830.15-34,939-0.06%
2023/07/24130.1500.0030.0514,9520.02%
2023/07/210.130.35130.3530.20-0.94,954-0.02%
2023/07/1900.00130.2530.25-14,985-0.02%
2023/07/181.130.07630.1030.25-4.94,982-0.10%
2023/07/17130.154930.2030.15-484,948-0.97%
2023/07/1400.001030.4530.25-104,967-0.20%
2023/07/130.230.501130.3230.25-10.84,957-0.22%
2023/07/12730.791130.8030.80-44,956-0.08%
2023/07/11130.9000.0031.2014,9490.02%
2023/07/10331.13131.2531.2025,0360.04%
2023/07/063.531.8200.0031.553.54,9660.07%
2023/07/04132.2500.0032.2514,8540.02%
2023/07/03132.2500.0032.4014,8580.02%
2023/06/30432.0500.0032.1544,8650.08%
2023/06/28632.0600.0032.1564,8370.12%
2023/06/2700.003.132.4032.25-3.14,796-0.06%
2023/06/20232.331.132.4032.400.94,8590.02%
2023/06/19132.3000.0032.3514,8680.02%
2023/06/1500.001732.3432.50-174,829-0.35%
2023/06/14232.40132.4032.3514,9240.02%
2023/06/1300.000.232.5032.60-0.24,9040.00%
2023/06/12332.5200.0032.5034,9360.06%
2023/06/08232.703032.8732.70-284,955-0.57%
2023/06/0600.00133.0533.00-15,064-0.02%
2023/06/0500.00532.9532.80-55,112-0.10%
2023/05/3133.232.4700.0032.5533.25,2900.63%
2023/05/2900.00432.3832.40-45,129-0.08%
2023/05/26432.5800.0032.6045,1270.08%
2023/05/25332.93132.9032.9025,1170.04%
2023/05/24633.05633.1033.2005,0800.00%
2023/05/23532.95133.0033.3045,0210.08%
2023/05/22732.990.632.9532.956.44,9660.13%
2023/05/195.132.753732.8432.60-324,902-0.65%
2023/05/186.332.771632.8932.70-9.74,814-0.20%
2023/05/170.133.151332.8833.30-12.94,601-0.28%
2023/05/16163.232.31732.2732.25156.24,2583.67% 大買/鉅額交易
2023/05/1510331.551131.5931.80924,0322.28% 大買/
2023/05/1200.00230.8530.90-23,819-0.05%
2023/05/11230.8000.0030.7523,8180.05%
2023/05/10530.86431.0530.9513,8170.03%
2023/05/09231.2000.0031.1523,8190.05%
2023/05/0800.00131.1531.25-13,838-0.03%
2023/05/0500.00131.1031.00-13,838-0.03%
2023/05/0400.001131.0531.20-113,881-0.28%
2023/05/0200.003.131.1031.20-3.13,976-0.08%
2023/04/2800.001230.8931.05-124,043-0.30%
2023/04/27130.8000.0030.8514,0470.02%
2023/04/2600.00130.8530.85-14,057-0.02%
2023/04/251230.75130.8530.75114,0880.27%
2023/04/24730.9900.0030.9574,0960.17%
2023/04/2100.00630.6030.85-64,119-0.15%
2023/04/19531.0000.0030.7554,1380.12%
2023/04/18531.1500.0031.1054,1230.12%
2023/04/1700.001031.0431.15-104,101-0.24%
2023/04/14530.851030.9030.90-54,034-0.12%
2023/04/13530.4041.530.7230.90-36.54,011-0.91%
2023/04/121130.401230.4530.50-13,876-0.03%
2023/04/111030.3318430.3530.40-1743,856-4.51% 大賣/鉅額交易
2023/04/102030.18130.2030.15193,7980.50%
2023/04/07530.1500.0030.1553,8060.13%
2023/04/061030.35230.3330.2083,7990.21%
2023/03/30130.05330.1330.15-23,775-0.05%
2023/03/2900.00130.0030.00-13,786-0.03%
2023/03/2300.00429.8930.00-44,014-0.10%
2023/03/22129.6000.0029.5514,0400.02%
2023/03/2100.000.829.6529.60-0.84,074-0.02%
2023/03/1700.001029.2029.40-104,116-0.24%
2023/03/15429.541529.4529.50-114,017-0.27%
2023/03/104.129.8800.0029.904.13,9680.10%
2023/03/09130.301830.3530.35-173,903-0.44%
2023/03/08430.39930.4130.50-53,970-0.13%
2023/03/07230.25430.3430.35-23,919-0.05%
2023/03/0618830.09930.0430.051793,8714.62% 大買/鉅額交易
2023/03/03329.35929.4229.45-63,761-0.16%
2023/02/24229.40829.4529.40-63,679-0.16%
2023/02/2300.00329.3829.25-33,633-0.08%
2023/02/21129.2000.0029.2513,6020.03%
2023/02/17529.0300.0029.0553,6720.14%
2023/02/1600.00929.0329.00-93,748-0.24%
2023/02/15129.0000.0028.9513,8070.03%
2023/02/13128.8000.0028.9513,8000.03%
2023/02/06129.25129.2529.1003,7520.00%
2023/02/030.229.3519529.3529.35-194.83,728-5.23% 大賣/鉅額交易
2023/02/01029.40629.2829.35-63,665-0.16%
2023/01/30529.103.729.2729.201.33,5600.04%
2023/01/1600.00128.9028.95-13,432-0.03%
2023/01/12128.7000.0028.6513,4320.03%
2023/01/1100.000.429.2228.90-0.43,418-0.01%
2023/01/1000.000.729.2029.30-0.73,432-0.02%
2023/01/0900.00129.2029.20-13,422-0.03%
2023/01/0600.00329.0529.00-33,411-0.09%
2022/12/29228.6300.0028.6023,4510.06%
2022/12/2800.00328.8328.95-33,455-0.09%
2022/12/27129.0000.0028.9513,4880.03%
2022/12/26128.95429.0029.00-33,491-0.09%
2022/12/1500.005129.1529.15-513,477-1.47%
2022/12/14228.801028.8528.95-83,395-0.24%
2022/12/13128.5000.0028.4513,3250.03%
2022/12/121.228.3800.0028.601.23,2960.04%
2022/12/08128.2000.0028.3013,3760.03%
2022/12/06228.30128.4028.3013,3870.03%
2022/12/0500.00228.8028.65-23,377-0.06%
2022/12/0100.00528.7828.65-53,334-0.15%
2022/11/3000.00528.7328.95-53,289-0.15%
2022/11/2900.00228.3028.40-23,165-0.06%
2022/11/25828.40128.4528.5573,1260.22%
2022/11/240.228.30328.2728.35-2.83,110-0.09%
2022/11/23228.0000.0028.0023,1020.06%
2022/11/220.228.000.427.9527.95-0.23,121-0.01%
2022/11/211.227.9600.0027.901.23,1380.04%
2022/11/1800.00428.1128.00-43,116-0.13%
2022/11/14128.35728.4428.60-63,029-0.20%
2022/11/110.228.1000.0028.200.22,9550.01%
2022/11/100.128.0000.0027.900.12,9010.00%
2022/11/09127.9500.0028.2012,9100.03%
2022/11/080.127.90128.0528.05-0.92,887-0.03%
2022/10/2700.00127.8527.95-12,952-0.03%
2022/10/2600.00127.6027.80-12,983-0.03%
2022/10/251.327.5000.0027.551.32,9830.04%
2022/10/13727.6700.0027.6072,9130.24%
2022/10/0700.00328.5028.55-32,970-0.10%
2022/10/0500.002028.4528.55-203,220-0.62%
2022/10/03128.35128.4028.4503,2360.00%
2022/09/28127.90128.0028.0003,3100.00%
2022/09/23228.4000.0028.3523,2700.06%
2022/09/16528.9000.0029.1553,3330.15%
2022/09/1200.00528.8529.00-53,165-0.16%
2022/09/08328.4800.0028.6033,2170.09%
2022/09/07628.2100.0028.4563,2130.19%
2022/09/05828.4900.0028.4083,2100.25%
2022/09/025.128.5200.0028.505.13,2380.16%
2022/09/01528.7000.0028.7053,2300.15%
2022/08/31229.0000.0029.2023,2330.06%
2022/08/3000.000.828.5528.85-0.83,229-0.02%
2022/08/29228.5300.0028.5523,2270.06%
2022/08/26628.6700.0028.9563,2190.19%
2022/08/24228.78228.7028.8503,2210.00%
2022/08/23328.8200.0028.9533,4270.09%
2022/08/222.328.9600.0029.002.33,4470.07%
2022/08/12228.7000.0028.8523,6160.06%
2022/08/110.328.8800.0028.950.33,6500.01%
2022/08/10128.8000.0028.7013,6820.03%
2022/08/050.228.9000.0028.900.23,7750.00%
2022/08/041.128.4900.0028.451.13,8530.03%
2022/08/0320.228.7100.0028.7020.23,8670.52%
2022/08/02528.9000.0028.9553,9080.13%
2022/08/010.229.0500.0029.000.23,9260.01%
2022/07/29129.05929.1329.25-83,954-0.20%
2022/07/280.129.10129.1029.15-0.93,950-0.02%
2022/07/270.129.11129.2029.25-0.93,948-0.02%
2022/07/260.229.20129.3029.00-0.83,959-0.02%
2022/07/2500.00329.3029.30-33,988-0.08%
2022/07/220.229.15629.2329.25-5.84,020-0.14%
2022/07/210.229.2000.0029.200.24,0540.00%
2022/07/200.229.30129.3529.00-0.84,029-0.02%
2022/07/1900.00429.4029.35-44,022-0.10%
2022/07/1500.001529.1529.30-153,957-0.38%
2022/07/1400.0012.229.5329.30-12.23,930-0.31%
2022/07/1300.002128.9228.90-213,759-0.56%
2022/07/12228.351528.6328.65-133,668-0.35%
2022/07/110.228.403228.6528.55-31.83,618-0.88%
2022/07/0800.00128.6028.60-13,620-0.03%
2022/07/071027.85128.1028.1093,5670.25%
2022/07/062027.554.127.7027.65163,5300.45%
2022/07/050.128.0500.0028.050.13,5150.00%
2022/07/041027.5500.0027.70103,5190.28%
2022/07/01327.6200.0027.5533,5490.08%
2022/06/3015028.10128.0528.051493,5634.18% 大買/鉅額交易
2022/06/285027.903.227.9528.1546.83,4891.34%
2022/06/2700.00428.3528.15-43,517-0.11%
2022/06/23327.4000.0027.5033,4340.09%
2022/06/22527.5500.0027.7053,4150.15%
2022/06/17127.40127.4527.7503,4060.00%
2022/06/136.227.5300.0027.506.23,5010.18%
2022/06/06128.0500.0028.2013,4390.03%
2022/05/31227.7000.0027.7023,6470.05%
2022/05/3000.001028.3028.25-103,484-0.29%
2022/05/26327.8200.0027.7533,5000.09%
2022/05/250.128.0400.0028.000.13,5790.00%
2022/05/2400.00127.8027.75-13,611-0.03%
2022/05/190.127.3000.0027.550.13,5890.00%
2022/05/180.427.4800.0027.600.43,6050.01%
2022/05/170.527.30327.3027.15-2.53,719-0.07%
2022/05/16127.0000.0027.1013,6910.03%
2022/05/12226.5322.526.5926.30-20.53,646-0.56%
2022/05/110.227.100.727.0526.95-0.63,534-0.02%
2022/05/0916.327.2800.0027.2516.33,5070.46%
2022/05/063.327.7200.0027.703.33,4990.09%
2022/05/0400.00528.0027.95-53,547-0.14%
2022/05/0300.001727.9427.85-173,652-0.47%
2022/04/29528.0100.0028.0053,6840.14%
2022/04/28527.9500.0028.0553,7370.13%
2022/04/27128.0500.0028.0013,7400.03%
2022/04/251.528.2200.0028.201.53,8570.04%
2022/04/22128.4500.0028.5513,8530.03%
2022/04/186.328.2200.0028.206.33,8360.16%
2022/04/1400.00128.6528.65-13,841-0.03%
2022/04/1300.00228.4528.65-23,838-0.05%
2022/04/12228.2000.0028.3523,8100.05%
2022/04/111028.2400.0028.30103,7970.26%
2022/04/08228.4300.0028.4023,7670.05%
2022/04/01528.7000.0028.6553,7280.13%
2022/03/281128.6000.0028.75113,6990.30%
2022/03/251028.80328.9528.8073,6960.19%
2022/03/2400.00229.0029.00-23,703-0.05%
2022/03/21129.1000.0029.1013,8940.03%
2022/03/1800.00729.6529.65-73,911-0.18%
2022/03/1700.001328.9728.90-133,868-0.34%
2022/03/16428.481028.5028.45-63,859-0.16%
2022/03/15328.32228.3028.4513,8830.03%
2022/03/141028.5000.0028.70103,8990.26%
2022/03/1100.00128.5528.40-13,919-0.03%
2022/03/09228.30528.3028.20-33,972-0.08%
2022/03/08628.2800.0028.0564,0130.15%
2022/03/079.428.63128.6528.508.43,9640.21%
2022/03/0200.00129.3529.55-14,289-0.02%
2022/03/010.229.46129.5029.50-0.84,511-0.02%
2022/02/25128.9500.0029.5514,5480.02%
2022/02/2200.003129.1329.20-314,574-0.68%
2022/02/2100.00329.3529.30-34,613-0.07%
2022/02/18129.50229.6029.45-14,726-0.02%
2022/02/1700.003829.4029.50-384,710-0.81%
2022/02/1500.00129.0029.00-14,604-0.02%
2022/02/14228.8500.0029.0024,6050.04%
2022/02/1000.00129.0529.20-14,715-0.02%
2022/02/09128.7000.0029.1514,7410.02%
2022/02/0800.001328.6128.60-134,712-0.28%
2022/02/07428.34028.4528.4044,7030.09%
2022/01/26128.4000.0028.4514,6550.02%
2022/01/251328.122128.1028.15-84,681-0.17%
2022/01/242.428.32128.3028.451.44,5930.03%
2022/01/211228.50328.5528.5594,5940.20%
2022/01/20128.7500.0028.8514,5130.02%
2022/01/193328.90128.8028.80324,4860.71%
2022/01/18229.081329.0529.15-114,364-0.25%
2022/01/17129.1000.0029.1014,3230.02%
2022/01/1400.00429.2529.25-44,292-0.09%
2022/01/13629.31229.3529.4544,2970.09%
2022/01/1100.001129.2529.35-114,340-0.25%
2022/01/0500.00429.4529.30-44,417-0.09%
2022/01/04129.251129.3029.35-104,457-0.22%
2022/01/030.329.7000.0029.400.34,4460.01%
2021/12/300.129.6000.0029.600.14,4710.00%
2021/12/28129.4500.0029.6014,5310.02%
2021/12/27129.30129.4529.4504,5590.00%
2021/12/2300.00729.3729.35-74,633-0.15%
2021/12/2200.001529.3629.35-154,658-0.32%
2021/12/21129.30229.1529.35-14,661-0.02%
2021/12/20129.1500.0029.3014,6620.02%
2021/12/17329.15129.2029.1524,6540.04%
2021/12/15329.22129.2029.1524,6540.04%
2021/12/14129.2500.0029.3014,7330.02%
2021/12/13229.5800.0029.5024,6940.04%
2021/12/1000.00129.8029.75-14,656-0.02%
2021/12/092629.8700.0029.90264,6450.56%
2021/12/07129.5000.0029.6514,5720.02%
2021/12/06529.6000.0029.5554,5550.11%
2021/12/021.129.7200.0029.901.14,5190.02%
2021/11/30629.70630.0329.6504,4280.00%
2021/11/29429.49129.4029.5034,1700.07%
2021/11/26129.95330.2330.05-24,078-0.05%
2021/11/25330.407.230.3730.60-4.23,994-0.11%
2021/11/2400.00429.8529.95-43,739-0.11%
2021/11/2300.00129.7029.60-13,665-0.03%
2021/11/2200.00129.7029.70-13,635-0.03%
2021/11/19429.51229.5529.4023,5790.06%
2021/11/18129.201229.2429.35-113,531-0.31%
2021/11/1700.00129.1529.20-13,482-0.03%
2021/11/16229.1000.0029.1523,4090.06%
2021/11/151.229.1200.0029.151.23,4400.03%
2021/11/11129.1500.0029.2013,5120.03%
2021/11/0900.000.229.1529.35-0.23,603-0.01%
2021/11/08129.0000.0029.1513,5170.03%
2021/11/05128.9000.0029.0513,5020.03%
2021/11/04128.90329.0529.00-23,519-0.06%
2021/11/03229.0000.0029.0023,5000.06%
2021/11/01129.1000.0029.0013,4350.03%
2021/10/29328.8500.0029.0533,4190.09%
2021/10/2812.229.0100.0029.0512.23,3800.36%
2021/10/27229.10129.2029.1013,3840.03%
2021/10/26129.2500.0029.2513,3950.03%
2021/10/21129.3500.0029.3513,4980.03%
2021/10/201329.4000.0029.35133,5620.36%
2021/10/1900.00829.4029.35-83,699-0.22%
2021/10/18229.50129.5029.3013,6860.03%
2021/10/151.329.1000.0029.351.33,6760.04%
2021/10/14129.25129.2028.8503,6850.00%
2021/10/1300.00229.1028.85-23,701-0.05%
2021/10/12428.60228.9528.8523,7180.05%
2021/10/081.329.13529.1529.10-3.73,685-0.10%
2021/10/0700.00229.1829.15-23,704-0.05%
2021/10/06528.86128.9028.8543,6820.11%
2021/10/05129.0500.0029.0013,6410.03%
2021/10/04728.96128.9529.0063,6460.16%
2021/10/01429.33529.1629.20-13,611-0.03%
2021/09/29629.5800.0029.6063,6090.17%
2021/09/2700.00529.8729.85-53,621-0.14%
2021/09/24629.9400.0029.9563,6330.17%
2021/09/22329.23129.3529.3523,6730.05%
2021/09/1700.001.529.9729.20-1.53,572-0.04%
2021/09/1600.00829.9529.95-83,480-0.23%
2021/09/150.529.95529.9530.00-4.53,484-0.13%
2021/09/14129.852229.8129.90-213,537-0.59%
2021/09/1300.00329.7029.70-33,596-0.08%
2021/09/1000.00329.6029.75-33,691-0.08%
2021/09/095.129.4500.0029.405.13,9820.13%
2021/09/08129.6000.0029.6514,0070.02%
2021/09/0700.00229.7029.75-24,009-0.05%
2021/09/06430.0000.0029.9044,0200.10%
2021/09/0300.001130.0030.05-114,038-0.27%
2021/09/02129.950.330.1029.850.84,0570.02%
2021/09/01230.1000.0030.1524,0710.05%
2021/08/3100.002130.0230.20-214,111-0.51%
2021/08/3000.00329.8030.00-34,102-0.07%
2021/08/2700.001.729.8829.90-1.74,114-0.04%
2021/08/2600.00229.8029.90-24,147-0.05%
2021/08/2500.00430.0030.00-44,210-0.10%
2021/08/2400.0011.529.6829.80-11.54,251-0.27%
2021/08/201.128.8600.0028.801.14,3360.03%
2021/08/190.228.9500.0029.050.24,4460.00%
2021/08/182.928.9500.0029.302.94,4120.06%
2021/08/16629.1100.0029.1064,3740.14%
2021/08/1300.00129.9530.00-14,365-0.02%
2021/08/1100.00629.9529.95-64,420-0.14%
2021/08/10230.08129.9529.9514,5220.02%
2021/08/02130.2500.0030.3515,5010.02%
2021/07/30130.10130.2030.3505,5300.00%
2021/07/290.229.9500.0030.400.25,5750.00%
2021/07/28229.8500.0029.9025,6000.04%
2021/07/271.530.231.330.1230.150.25,6730.00%
2021/07/26230.58231.1030.5505,7610.00%
2021/07/235.130.791730.5430.90-11.95,757-0.21%
2021/07/2200.00130.0030.10-15,656-0.02%
2021/07/1500.00329.8029.85-35,958-0.05%
2021/07/14129.700.129.8029.7016,1220.02%
2021/07/13129.80629.7029.80-56,243-0.08%
2021/07/1200.00129.9029.70-16,279-0.02%
2021/07/091429.8000.0029.85146,3410.22%
2021/07/08529.8300.0029.9556,3550.08%
2021/07/07829.93029.9529.9086,3820.12%
2021/07/061630.00130.1029.95156,4320.23%
2021/07/051.129.9000.0029.951.16,4470.02%
2021/07/01229.9000.0029.9026,5200.03%
2021/06/30030.004.429.9029.90-4.46,573-0.07%
2021/06/2921.129.8000.0030.0021.16,6480.32%
2021/06/282.429.82029.9030.052.46,7450.04%
2021/06/255.630.0100.0030.055.66,7970.08%
2021/06/24230.0000.0029.9526,8150.03%
2021/06/230.130.00129.9530.00-0.96,835-0.01%
2021/06/22130.00129.9029.7006,8120.00%
2021/06/211229.6300.0029.45126,8010.18%
2021/06/1813.229.0900.0029.0013.26,7800.19%
2021/06/170.229.4300.0029.400.26,5890.00%
2021/06/1600.000.629.9029.55-0.66,722-0.01%
2021/06/150.129.9500.0029.750.16,8190.00%
2021/06/111129.61129.6529.65106,8860.15%
2021/06/1000.001029.4029.40-106,918-0.14%
2021/06/0900.00629.2229.35-66,951-0.09%
2021/06/08329.15629.4729.15-36,975-0.04%
2021/06/07429.31229.3029.2026,9960.03%
2021/06/04329.904.529.9230.00-1.56,962-0.02%
2021/06/03129.955.130.1730.15-4.17,030-0.06%
2021/06/02329.93530.0930.20-27,036-0.03%
2021/05/31328.952529.1229.45-227,120-0.31%
2021/05/28228.9500.0028.9027,1730.03%
2021/05/271.128.20128.2029.250.17,1920.00%
2021/05/2611.228.25528.1528.256.27,3040.08%
2021/05/25628.3000.0028.3067,4530.08%
2021/05/24528.1000.0028.1057,5170.07%
2021/05/21128.0500.0028.1017,6330.01%
2021/05/20128.1500.0028.1517,6510.01%
2021/05/18127.8000.0027.8517,6980.01%
2021/05/1714.627.450.127.6527.0014.57,6880.19%
2021/05/142328.651628.6528.8577,5540.09%
2021/05/1320.228.26227.9528.3018.27,5320.24%
2021/05/1258.529.235.128.9028.6553.47,4170.72%
2021/05/112030.43630.7230.10147,1510.20%
2021/05/1000.00231.2031.25-27,034-0.03%
2021/05/0700.001930.6631.00-197,155-0.27%
2021/05/06430.3500.0030.6047,1850.06%
2021/05/05130.5500.0030.5517,1990.01%
2021/05/04630.4100.0030.3567,2390.08%
2021/05/03431.0800.0030.7547,1820.06%
2021/04/2900.00431.4531.45-47,163-0.06%
2021/04/284.231.35131.3531.403.27,1800.04%
2021/04/2700.00431.2631.35-47,400-0.05%
2021/04/2600.005631.0731.35-567,451-0.75%
2021/04/23131.20531.0531.20-47,490-0.05%
2021/04/22131.30131.5031.2507,5210.00%
2021/04/212.331.411231.6131.35-9.77,460-0.13%
2021/04/20331.55931.3931.55-67,485-0.08%
2021/04/191831.161131.2031.2577,4490.09%
2021/04/165.330.7300.0030.905.37,4210.07%
2021/04/15130.6000.0030.6017,5130.01%
2021/04/14330.680.130.7530.652.97,5340.04%
2021/04/131130.80230.8030.7097,6330.12%
2021/04/12330.70130.8530.8527,6510.03%
2021/04/09430.93130.9030.9037,7060.04%
2021/04/08130.85230.9031.00-17,763-0.01%
2021/04/0700.00131.0031.00-17,769-0.01%
2021/04/0612.131.071030.8830.852.17,7970.03%
2021/04/01531.0700.0031.1057,9330.06%
2021/03/310.431.352331.2431.45-22.67,876-0.29%
2021/03/30230.9500.0031.0027,8100.03%
2021/03/2600.00130.5530.50-17,962-0.01%
2021/03/25330.53230.5830.6018,0250.01%
2021/03/247.130.51130.6530.706.18,0750.08%
2021/03/23530.6300.0030.5558,0330.06%
2021/03/22930.843530.8430.75-268,075-0.32%
2021/03/19130.50130.8031.2008,1070.00%
2021/03/18330.90230.9030.8018,0150.01%
2021/03/17130.50130.7030.5007,9800.00%
2021/03/1600.00130.6030.65-18,002-0.01%
2021/03/151130.6500.0030.70118,0460.14%
2021/03/12430.761330.7130.80-98,125-0.11%
2021/03/11230.8500.0030.8528,1970.02%
2021/03/092530.751030.7030.75158,3630.18%
2021/03/0800.00530.6530.55-58,385-0.06%
2021/03/05330.4300.0030.6038,4330.04%
2021/03/04230.5000.0030.4028,6200.02%
2021/03/03130.75630.8031.00-58,552-0.06%
2021/03/02130.500.130.7030.500.98,4870.01%
2021/02/261030.6000.0030.15108,4950.12%
2021/02/2500.001.130.9531.00-1.18,286-0.01%
2021/02/24530.700.431.0030.654.68,2130.06%
2021/02/23630.56430.5030.7028,2140.02%
2021/02/223230.101130.1630.05218,1510.26%
2021/02/1900.00129.9030.00-18,149-0.01%
2021/02/1700.00629.8029.80-68,166-0.07%
2021/02/05229.3000.0029.4028,0950.02%
2021/02/04228.90229.0529.2008,0690.00%
2021/02/03128.95429.2029.10-38,116-0.04%
2021/02/0200.00428.9329.15-48,300-0.05%
2021/02/01628.8100.0028.8068,3140.07%
2021/01/29428.95129.0028.9038,2970.04%
2021/01/2800.00129.1029.05-18,163-0.01%
2021/01/27229.20629.6029.25-48,114-0.05%
2021/01/26129.00129.0029.2008,0640.00%
2021/01/25328.9500.0029.2037,9980.04%
2021/01/22529.0500.0029.1557,9700.06%
2021/01/21429.24229.1829.1027,8960.03%
2021/01/204829.3000.0029.05487,8340.61%
2021/01/19129.95229.9530.00-17,606-0.01%
2021/01/18730.0400.0030.0577,5150.09%
2021/01/15830.3100.0030.3087,4170.11%
2021/01/14130.45330.6530.60-27,333-0.03%
2021/01/13430.4800.0030.5047,2860.05%
2021/01/12130.40130.5530.6507,1750.00%
2021/01/111030.581730.6030.70-77,046-0.10%
2021/01/08830.66130.5530.7076,9610.10%
2021/01/0700.00430.7530.75-46,847-0.06%
2021/01/062030.58630.5930.55146,7640.21%
2021/01/05730.76130.8030.7566,6250.09%
2021/01/042431.34831.1631.10166,5740.24%
2020/12/31531.40531.6031.7006,4710.00%
2020/12/300.131.2500.0031.400.16,3570.00%
2020/12/29231.3800.0031.3026,2950.03%
2020/12/285831.35431.3531.30546,2520.86%
2020/12/2500.000.131.0030.90-0.16,0790.00%
2020/12/24530.81130.6530.7546,0600.07%
2020/12/232030.30330.2530.55176,0100.28%
2020/12/22230.8300.0030.5025,9050.03%
2020/12/21130.7500.0031.2015,9140.02%
2020/12/18230.6500.0030.6525,8350.03%
2020/12/17230.7300.0030.7025,7660.03%
2020/12/15430.51630.4530.40-25,726-0.03%
2020/12/14430.8300.0030.8045,6220.07%
2020/12/10230.8000.0030.8025,4810.04%
2020/12/09330.830.231.0030.852.85,3950.05%
2020/12/084.531.00231.0030.952.55,3380.05%
2020/12/072.231.311.831.5931.250.45,2140.01%
2020/12/0431.131.753031.7031.601.15,1730.02%
2020/12/03131.40631.2931.30-55,041-0.10%
2020/12/02231.0000.0031.0524,9540.04%
2020/12/01131.05431.1031.10-34,894-0.06%
2020/11/3018.131.19131.0531.4517.14,8280.35%
2020/11/27131.1500.0031.2514,5850.02%
2020/11/26131.3500.0031.2014,5380.02%
2020/11/25531.29531.2031.3004,5760.00%
2020/11/24131.5500.0031.3514,4950.02%
2020/11/23531.5500.0031.4054,4510.11%
2020/11/20131.2000.0031.4014,3700.02%
2020/11/19531.6200.0031.4554,3400.12%
2020/11/1800.00231.7531.80-24,278-0.05%
2020/11/17231.4500.0031.5524,2240.05%
2020/11/16131.90231.6831.65-14,265-0.02%
2020/11/13131.2000.0031.3014,2150.02%
2020/11/12131.4500.0031.4514,2300.02%
2020/11/11131.601131.4531.70-104,260-0.23%
2020/11/103632.062131.7231.60154,3490.34%
2020/11/0900.00130.8030.80-14,129-0.02%
2020/11/06130.2500.0030.3014,1120.02%
2020/11/05130.2000.0030.2014,1520.02%
2020/10/30330.12230.1530.2514,4120.02%
2020/10/2900.001030.2030.25-104,404-0.23%
2020/10/2800.00330.7230.50-34,456-0.07%
2020/10/27130.9000.0030.8014,5230.02%
2020/10/260.131.00630.9630.90-5.94,566-0.13%
2020/10/23530.5000.0030.5054,6470.11%
2020/10/21130.45230.5830.55-14,761-0.02%
2020/10/20230.53230.5030.5504,7610.00%
2020/10/1900.00530.6630.70-54,760-0.11%
2020/10/16330.8200.0030.6534,7740.06%
2020/10/15330.7500.0030.7534,7720.06%
2020/10/12731.082031.0531.10-134,868-0.27%
2020/10/07331.5000.0031.4535,0340.06%
2020/10/06131.70331.7231.60-25,148-0.04%
2020/10/05131.8000.0031.5515,2410.02%
2020/09/30231.7500.0031.6525,3600.04%
2020/09/28131.3500.0031.3515,5860.02%
2020/09/2500.00330.7230.75-35,650-0.05%
2020/09/24630.55230.7030.3545,6490.07%
2020/09/23231.5500.0031.5525,5890.04%
2020/09/22431.7400.0031.6045,6640.07%
2020/09/21432.13732.0331.90-35,691-0.05%
2020/09/18631.8300.0032.0065,7040.11%
2020/09/171132.0000.0032.00115,7390.19%
2020/09/1600.00132.1532.15-15,808-0.02%
2020/09/11531.902032.0531.95-156,242-0.24%
2020/09/09531.97232.0032.1536,4050.05%
2020/09/077.132.44132.4532.406.16,5450.09%
2020/09/04332.30232.4032.3516,6720.01%
2020/09/03232.550.832.7032.551.26,6890.02%
2020/09/01332.3500.0032.3536,9020.04%
2020/08/31132.90932.8332.50-86,974-0.11%
2020/08/27332.57732.5532.60-47,065-0.06%
2020/08/26532.85132.8532.8547,1560.06%
2020/08/2500.00432.9333.00-47,334-0.05%
2020/08/2400.005.132.3732.35-5.17,559-0.07%
2020/08/210.132.80132.6032.60-17,857-0.01%
2020/08/201432.49232.5032.35128,2860.14%
2020/08/19133.4000.0033.2018,4990.01%
2020/08/18533.511433.5633.45-98,829-0.10%
2020/08/17733.90333.9533.9548,8700.05%
2020/08/148.133.541333.7533.95-4.99,002-0.05%
2020/08/13132.602032.7032.70-198,977-0.21%
2020/08/122332.271132.2132.25129,1140.13%
2020/08/11332.3700.0032.2039,1090.03%
2020/08/10732.3900.0032.6079,0560.08%
2020/08/072332.63432.7032.45199,0380.21%
2020/08/06332.97133.0033.0028,9060.02%
2020/08/05433.59433.6033.3008,8310.00%
2020/08/04332.95333.2533.3008,7970.00%
2020/08/031133.141332.9932.95-28,789-0.02%
2020/07/31233.53233.5533.3008,7360.00%
2020/07/30633.43333.3533.3538,6630.03%
2020/07/29333.90133.7033.5528,6110.02%
2020/07/28933.611433.8133.80-58,578-0.06%
2020/07/27834.26734.0634.0518,6060.01%
2020/07/24334.631134.6734.60-88,637-0.09%
2020/07/23834.742334.7334.80-158,675-0.17%
2020/07/22234.8500.0034.8028,7160.02%
2020/07/21634.9600.0034.9568,6900.07%
2020/07/20634.80734.8734.90-18,684-0.01%
2020/07/1700.00135.0035.00-18,719-0.01%
2020/07/161534.93234.8034.80138,7430.15%
2020/07/15135.6000.0035.2518,6860.01%
2020/07/14934.88434.7334.7058,6410.06%
2020/07/131235.21735.1935.2058,5800.06%
2020/07/102135.7000.0035.40218,5360.25%
2020/07/091536.2800.0036.05158,4950.18%
2020/07/08336.37336.5036.5508,4010.00%
2020/07/07237.10337.0037.15-18,331-0.01%
2020/07/061037.1500.0037.15108,4000.12%
2020/07/0300.00136.9537.05-18,455-0.01%
2020/07/02136.8500.0036.7518,5190.01%
2020/07/01436.5600.0036.5048,5000.05%
2020/06/303.136.46236.4036.501.18,4470.01%
2020/06/29136.50036.8036.5018,4760.01%
2020/06/24236.88436.7836.85-28,512-0.02%
2020/06/23636.481636.3936.55-108,468-0.12%
2020/06/22536.2900.0036.1558,4360.06%
2020/06/19336.50136.8536.5028,3940.02%
2020/06/181636.921136.8036.8058,3740.06%
2020/06/173537.101937.1537.20168,3540.19%
2020/06/161137.301237.4837.55-18,408-0.01%
2020/06/15437.20837.1537.05-48,556-0.05%
2020/06/121437.37837.3937.5068,6740.07%
2020/06/11138.05238.2838.00-18,813-0.01%
2020/06/10238.68338.6338.50-18,780-0.01%
2020/06/09438.75438.5038.5009,0650.00%
2020/06/081438.691138.7338.7539,1990.03%
2020/06/05338.40538.5438.65-29,102-0.02%
2020/06/04538.3600.0038.4059,1420.05%
2020/06/03338.32238.3038.4019,1920.01%
2020/06/021338.12638.3138.1579,1690.08%
2020/06/01938.47238.6038.3079,1290.08%
2020/05/291737.915.437.9537.7011.69,0100.13%
2020/05/281739.269.139.3638.4588,8160.09%
2020/05/272039.01839.4939.30128,6200.14%
2020/05/261538.0610.138.0438.2558,2580.06%
2020/05/25836.53936.6937.30-18,000-0.01%
2020/05/22335.55135.9535.4527,6930.03%
2020/05/21635.92435.9636.1027,6910.03%
2020/05/20335.082.135.0535.100.97,5210.01%
2020/05/19134.75334.7234.55-27,388-0.03%
2020/05/18133.6500.0033.8017,2280.01%
2020/05/151033.49733.5933.5037,2220.04%
2020/05/14133.6500.0033.6017,2350.01%
2020/05/1311.133.461333.8933.90-1.97,230-0.03%
2020/05/1200.00233.7033.40-27,238-0.03%
2020/05/11334.1000.0033.8537,2560.04%
2020/05/0800.001133.4633.50-117,211-0.15%
2020/05/071133.3900.0033.45117,2610.15%
2020/05/062.133.4000.0033.402.17,2490.03%
2020/05/0500.000.233.6033.35-0.27,2660.00%
2020/05/04933.3200.0033.4597,2600.12%
2020/04/3000.000.134.1534.10-0.17,2410.00%
2020/04/295.534.16134.0034.004.57,2030.06%
2020/04/2700.00432.0532.25-47,344-0.05%
2020/04/24331.5000.0031.5037,3260.04%
2020/04/23231.702431.6731.75-227,357-0.30%
2020/04/21431.8800.0031.5047,3530.05%
2020/04/1700.002232.5532.25-227,385-0.30%
2020/04/16332.0700.0032.1537,3870.04%
2020/04/15132.40132.5532.4507,3730.00%
2020/04/1400.001931.6331.85-197,344-0.26%
2020/04/13231.33131.2531.0517,3120.01%
2020/04/10531.5900.0031.6557,3400.07%
2020/04/091331.451631.2331.65-37,379-0.04%
2020/04/0825.229.611329.9530.0012.27,2020.17%
2020/04/062.228.37228.0528.400.27,0100.00%
2020/04/01328.532528.5528.35-227,012-0.31%
2020/03/31428.9100.0028.7547,0400.06%
2020/03/2715.129.8000.0029.4515.17,3070.21%
2020/03/26129.4500.0029.4017,6630.01%
2020/03/25129.60729.4129.55-67,874-0.08%
2020/03/241128.8200.0028.90117,7850.14%
2020/03/231.127.3700.0027.801.17,6720.01%
2020/03/20227.88227.7827.5507,5710.00%
2020/03/191226.381226.7627.0507,3990.00%
2020/03/18227.55527.8427.80-37,203-0.04%
2020/03/172.128.703828.8628.40-367,053-0.51%
2020/03/16329.6012.329.9129.60-9.36,780-0.14%
2020/03/132128.88628.9929.70156,6620.23%
2020/03/12131.2500.0031.1016,3180.02%
2020/03/11332.6000.0032.4036,0860.05%
2020/03/1000.00432.4832.65-45,987-0.07%
2020/03/09533.0200.0033.0055,8500.09%
2020/03/06333.95333.8033.7005,7190.00%
2020/03/0400.00334.2034.25-35,566-0.05%
2020/03/03133.7500.0033.6515,4800.02%
2020/03/02533.71133.8533.7045,3790.07%
2020/02/27134.5000.0034.5015,3700.02%
2020/02/26834.661034.7034.55-25,273-0.04%
2020/02/2500.003334.9535.00-335,194-0.64%
2020/02/24134.90135.0535.1005,1870.00%
2020/02/2100.00635.4035.50-65,102-0.12%
2020/02/202.135.7600.0035.552.15,0590.04%
2020/02/18335.45335.4735.6505,0340.00%
2020/02/17335.7000.0035.6035,0320.06%
2020/02/13436.0000.0036.0045,1080.08%
2020/02/06136.55336.6036.55-25,057-0.04%
2020/02/050.236.5000.0036.050.25,0430.00%
2020/02/0400.00235.6336.20-25,041-0.04%
2020/02/03235.58935.0835.55-75,036-0.14%
2020/01/31836.38236.2036.1564,9930.12%
2020/01/301236.76736.6136.0554,9530.10%
2020/01/2000.00439.0538.95-44,730-0.08%
2020/01/17338.9300.0039.0034,7370.06%
2020/01/1500.00238.3538.55-24,738-0.04%
2020/01/143.139.0300.0038.803.14,7330.07%
2020/01/13438.90438.8338.8004,7080.00%
2020/01/10638.4500.0038.2564,6540.13%
2020/01/0900.00437.9938.15-44,598-0.09%
2020/01/08237.5500.0037.5024,6090.04%
2020/01/07338.00237.9037.9014,5750.02%
2020/01/06538.203238.2637.90-274,573-0.59%
2020/01/033938.83338.9538.85364,5390.79%
2019/12/310.338.5000.0038.400.34,5410.01%
2019/12/30638.544538.4538.60-394,768-0.82%
2019/12/27838.432038.6538.60-124,795-0.25%
2019/12/26338.8500.0038.4534,7980.06%
2019/12/25938.70139.0038.8084,8610.16%
2019/12/244839.406240.2039.20-144,788-0.29%
2019/12/231038.991439.3139.70-44,536-0.09%
2019/12/20337.73737.4038.15-44,277-0.09%
2019/12/19236.2800.0036.3024,0740.05%
2019/12/16336.1000.0036.2034,1480.07%
2019/12/13036.2000.0036.1004,1560.00%
2019/12/12136.20336.0336.30-24,172-0.05%
2019/12/090.635.8500.0035.700.64,6030.01%
2019/12/0600.00136.0035.85-14,796-0.02%
2019/12/0500.00435.9035.85-44,924-0.08%
2019/12/0200.00636.0036.10-65,136-0.12%
2019/11/2900.00135.9535.95-15,162-0.02%
2019/11/2600.00136.3536.05-15,395-0.02%
2019/11/2500.00136.4036.35-15,389-0.02%
2019/11/2200.00136.4036.45-15,478-0.02%
2019/11/2000.00236.1836.20-25,676-0.04%
2019/11/1900.00235.9836.00-25,839-0.03%
2019/11/18135.95136.0036.0505,9990.00%
2019/11/1500.00235.6035.70-26,093-0.03%
2019/11/14135.10235.5035.30-16,216-0.02%
2019/11/13535.503335.5435.20-286,446-0.43%
2019/11/1200.002536.2236.40-256,715-0.37%
2019/11/11136.30536.3736.30-46,819-0.06%
2019/11/0700.00236.3836.40-26,949-0.03%
2019/11/06836.2600.0036.3086,9640.11%
2019/11/05336.12136.2036.3526,9960.03%
2019/11/04136.00236.2036.20-17,061-0.01%
2019/11/01535.9000.0036.0057,1340.07%
2019/10/31135.90335.9736.05-27,206-0.03%
2019/10/30235.6500.0035.9527,2250.03%
2019/10/29235.7500.0035.8527,2150.03%
2019/10/282436.00236.0535.85227,2160.30%
2019/10/25235.75435.8835.85-27,287-0.03%
2019/10/24335.5200.0035.6537,3360.04%
2019/10/2300.00235.6035.25-27,447-0.03%
2019/10/2200.00135.6035.70-17,517-0.01%
2019/10/18535.3500.0035.0057,7160.06%
2019/10/1700.00135.6535.45-17,715-0.01%
2019/10/16335.23135.3035.6527,7270.03%
2019/10/14335.10835.1035.05-57,774-0.06%
2019/10/08134.6500.0034.6017,8010.01%
2019/10/07735.4100.0035.0577,8550.09%
2019/10/04435.56735.4735.55-37,834-0.04%
2019/10/036134.216034.1034.1517,5900.01%
2019/10/02234.68334.6034.40-17,546-0.01%
2019/10/01235.10134.7535.0017,4850.01%
2019/09/2700.00235.4335.30-27,363-0.03%
2019/09/26235.30435.4935.35-27,460-0.03%
2019/09/25535.4200.0035.4557,6960.06%
2019/09/24136.10336.0536.05-27,775-0.03%
2019/09/23436.54536.8536.40-17,764-0.01%
2019/09/19136.5000.0036.7517,7600.01%
2019/09/18136.8000.0036.6017,7380.01%
2019/09/17136.60236.8036.85-17,752-0.01%
2019/09/16336.771036.7036.75-77,835-0.09%
2019/09/12237.23136.7536.6017,8950.01%
2019/09/11636.027335.9436.30-677,899-0.85%
2019/09/102436.9600.0036.90247,6990.31%
2019/09/091638.0600.0037.90167,6220.21%
2019/09/06638.10138.0538.3557,6690.07%
2019/09/05438.05238.0038.1527,7600.03%
2019/09/042637.8100.0037.90267,9080.33%
2019/09/03237.9300.0037.8027,9870.03%
2019/09/022038.0000.0037.95208,1150.25%
2019/08/302737.93138.0537.90268,3440.31%
2019/08/2900.002437.0537.85-248,426-0.28%
2019/08/28437.2800.0037.4548,4810.05%
2019/08/27236.7000.0036.9528,7740.02%
2019/08/26336.85536.7536.75-28,853-0.02%
2019/08/23336.64836.7337.25-59,013-0.06%
2019/08/22937.44437.3137.0059,0380.06%
2019/08/21737.812037.9037.65-139,293-0.14%
2019/08/20237.90238.0038.3009,1960.00%
2019/08/19938.23238.4038.3079,2280.08%
2019/08/161638.541038.0538.4069,2820.06%
2019/08/15739.08338.0738.0049,2930.04%
2019/08/14139.90140.0040.1009,1130.00%
2019/08/13540.2138.640.1240.10-33.69,178-0.37%
2019/08/12541.05341.0841.0029,1700.02%
2019/08/07140.9500.0041.1019,6830.01%
2019/08/0500.004940.4541.25-4910,153-0.48%
2019/08/02141.00640.8741.00-510,138-0.05%
2019/08/01641.22141.4041.50510,1860.05%
2019/07/314341.6600.0041.604310,1730.42%
2019/07/304941.7700.0041.754910,2020.48%
2019/07/292041.64341.5741.651710,2050.17%
2019/07/260.441.55941.4641.45-8.610,132-0.08%
2019/07/25341.87142.1041.85210,0620.02%
2019/07/24442.5400.0042.1549,9950.04%
2019/07/22243.5500.0043.1529,8170.02%
2019/07/19244.0000.0043.8029,7640.02%
2019/07/17343.431343.4443.35-109,890-0.10%
2019/07/16143.5500.0043.50110,0040.01%
2019/07/15143.7000.0043.85110,1650.01%
2019/07/12443.66143.7043.70310,2700.03%
2019/07/115.344.1200.0044.005.310,2930.05%
2019/07/1000.00444.7844.75-410,253-0.04%
2019/07/08444.1800.0044.25410,2950.04%
2019/07/05244.036044.0444.20-5810,380-0.56%
2019/07/04544.2500.0044.20510,4530.05%
2019/07/036544.3700.0044.156510,4720.62%
2019/07/021543.624043.8343.65-2510,439-0.24%
2019/07/01944.803144.8144.75-2210,168-0.22%
2019/06/28545.954045.8345.70-3510,042-0.35%
2019/06/2700.00146.0546.20-110,077-0.01%
2019/06/26145.95945.9545.95-810,104-0.08%
2019/06/24746.06646.1546.25110,1380.01%
2019/06/21145.854545.7146.00-4410,142-0.43%
2019/06/201045.8000.0045.801010,0800.10%
2019/06/192546.251.546.1046.3523.510,0840.23%
2019/06/1800.002046.0146.00-2010,240-0.20%
2019/06/171845.37145.7545.401710,3370.16%
2019/06/1400.004546.6345.85-4510,304-0.44%
2019/06/121645.56245.5545.251410,2390.14%
2019/06/11646.67646.8046.60010,0930.00%
2019/06/10146.8000.0046.9519,9910.01%
2019/06/063046.151246.4546.65189,9360.18%
2019/06/05445.412045.4546.15-169,787-0.16%
2019/06/041844.81344.8544.85159,7550.15%
2019/06/035444.521045.0745.35449,8090.45%
2019/05/31643.04243.0043.5049,7780.04%
2019/05/302542.604142.5343.10-169,951-0.16%
2019/05/293741.9622.241.7142.0014.89,9120.15%
2019/05/281141.345941.1141.00-4810,025-0.48%
2019/05/27143.40943.0443.05-89,964-0.08%
2019/05/241443.001142.7942.9539,9450.03%
2019/05/23442.2500.0042.7049,8440.04%
2019/05/226042.69642.9942.70549,6710.56%
2019/05/212141.29941.4741.70129,4940.13%
2019/05/202041.13641.0240.55149,3460.15%
2019/05/173140.701240.5740.15199,1860.21%
2019/05/1600.00141.2540.45-19,115-0.01%
2019/05/151240.4413.440.8741.25-1.49,035-0.02%
2019/05/14539.60138.9539.2048,7330.05%
2019/05/13938.061338.8138.95-48,592-0.05%
2019/05/09137.1000.0036.5518,4030.01%
2019/05/0800.00137.3037.35-18,323-0.01%
2019/05/0700.00237.5037.35-28,319-0.02%
2019/05/0300.00937.5037.50-98,291-0.11%
2019/05/0200.003637.4437.40-368,298-0.43%
2019/04/30137.3500.0037.6018,3090.01%
2019/04/29137.70837.5137.55-78,304-0.08%
2019/04/2600.002637.4037.50-268,352-0.31%
2019/04/2500.001337.3637.50-138,360-0.16%
2019/04/24537.0000.0037.5058,3390.06%
2019/04/23437.0100.0037.2548,3860.05%
2019/04/225937.65338.0037.55568,3120.67%
2019/04/192037.09136.8037.00198,1620.23%
2019/04/1800.00136.0536.00-17,989-0.01%
2019/04/17135.3000.0035.6017,9480.01%
2019/04/1600.001535.4035.60-157,872-0.19%
2019/04/15135.1500.0035.1517,8380.01%
2019/04/122535.0300.0035.10257,8760.32%
2019/04/11135.254535.2735.10-447,864-0.56%
2019/04/10535.551835.5335.60-137,800-0.17%
2019/04/09135.60935.5635.70-87,859-0.10%
2019/04/08535.75235.5535.7037,9030.04%
2019/04/031035.5000.0035.45107,8760.13%
2019/04/0200.00535.9035.85-57,927-0.06%
2019/04/01535.50135.3535.4547,8490.05%
2019/03/29735.86335.8536.0047,7480.05%
2019/03/2800.00035.6035.6007,7590.00%
2019/03/251134.8100.0034.90117,8610.14%
2019/03/22734.8200.0035.0577,8620.09%
2019/03/2114.735.21134.9535.0513.77,8140.18%
2019/03/20935.711235.8935.85-37,682-0.04%
2019/03/193535.10135.1535.10347,5970.45%
2019/03/18534.93434.8534.9517,6690.01%
2019/03/15635.132834.5534.90-227,686-0.29%
2019/03/1400.002334.5534.55-237,577-0.30%
2019/03/1300.00134.4534.45-17,578-0.01%
2019/03/12034.6000.0034.6507,6840.00%
2019/03/1100.00234.5534.35-27,725-0.03%
2019/03/0700.00634.7034.75-68,439-0.07%
2019/03/065234.743834.6735.00148,4280.17%
2019/03/052833.642933.8334.45-18,237-0.01%
2019/03/04833.301333.1333.25-58,038-0.06%
2019/02/27732.641132.9533.00-48,031-0.05%
2019/02/26931.432132.3332.20-127,790-0.15%
2019/02/2531.830.9700.0031.0031.87,6500.42%
2019/02/2200.00230.9331.00-27,732-0.03%
2019/02/21131.00131.0030.9507,8400.00%
2019/02/20531.00330.9031.0028,0010.02%
2019/02/191030.8500.0030.95108,1350.12%
2019/02/15131.0000.0031.1018,3570.01%
2019/02/131030.7500.0030.70108,3720.12%
2019/02/1200.003430.6330.60-348,326-0.41%
2019/02/110.331.00230.9530.90-1.78,344-0.02%
2019/01/30131.00131.1031.1508,6980.00%
2019/01/29830.9000.0031.0088,6050.09%
2019/01/28230.8500.0030.9528,5940.02%
2019/01/2500.003230.8130.85-328,675-0.37%
2019/01/240.231.0000.0030.900.28,7830.00%
2019/01/23130.75130.7030.8008,9010.00%
2019/01/1800.00330.8030.95-39,947-0.03%
2019/01/171030.900.230.9530.859.810,0720.10%
2019/01/1500.001531.2531.05-1510,457-0.14%
2019/01/1100.00330.7530.75-310,533-0.03%
2019/01/102.230.861030.8030.85-7.810,842-0.07%
2019/01/091630.75530.8030.801110,8630.10%
2019/01/0800.00530.5430.50-510,876-0.05%
2019/01/0700.00630.7030.65-610,963-0.05%
2019/01/02230.103030.3030.20-2811,309-0.25%
2018/12/28630.6500.0030.55611,3960.05%
2018/12/27129.954530.1130.15-4411,526-0.38%
2018/12/26629.712729.7529.60-2111,643-0.18%
2018/12/25129.855530.1529.90-5411,699-0.46%
2018/12/2200.001230.5530.55-1211,966-0.10%
2018/12/20530.703530.6030.60-3012,439-0.24%
2018/12/191030.6400.0030.751012,6090.08%
2018/12/181230.78531.0030.70712,8530.05%
2018/12/17630.8000.0030.65612,8690.05%
2018/12/14731.0000.0030.75712,9250.05%
2018/12/131030.80130.7030.85912,9110.07%
2018/12/12730.3500.0030.35712,8680.05%
2018/12/11530.1500.0030.15512,7260.04%
2018/12/10730.20130.4030.15612,5830.05%
2018/12/071230.5800.0030.551212,5120.10%
2018/12/061830.6800.0030.551812,5520.14%
2018/12/05230.888430.8631.00-8212,475-0.66%
2018/12/041331.301431.3631.35-112,369-0.01%
2018/12/039531.461031.4531.458512,2930.69%
2018/11/301731.32632.0030.901112,0150.09%
2018/11/29530.6500.0030.85511,3770.04%
2018/11/28530.85230.8831.10311,2100.03%
2018/11/271030.83331.0030.85711,0550.06%
2018/11/26531.2000.0031.20510,9790.05%
2018/11/22631.54132.1531.70510,7750.05%
2018/11/2100.00233.2032.60-210,602-0.02%
2018/11/20632.951733.1333.10-1110,498-0.10%
2018/11/19332.751032.9532.85-710,461-0.07%
2018/11/161932.34132.2032.551810,4100.17%
2018/11/151531.8300.0031.901510,3550.14%
2018/11/1400.00531.7532.00-510,300-0.05%
2018/11/132531.3500.0031.302510,1610.25%
2018/11/09131.30130.9531.10010,0320.00%
2018/11/081530.82530.9130.951010,0090.10%
2018/11/07631.6717.531.4231.15-11.59,901-0.12%
2018/11/06530.353930.4130.30-349,557-0.36%
2018/11/053030.551530.3930.55159,6090.16%
2018/11/021230.651330.4830.55-19,579-0.01%
2018/11/01830.213430.2330.00-269,521-0.27%
2018/10/3100.009930.5530.70-999,368-1.06%
2018/10/303730.4912630.4630.35-899,227-0.96% 大賣/
2018/10/292130.34530.5930.90168,8390.18%
2018/10/265929.702229.8929.50378,3790.44%
2018/10/254728.985028.8928.85-38,182-0.04%
2018/10/2410028.93329.1329.25978,0661.20%
2018/10/235029.844729.3429.0538,0250.04%
2018/10/222329.231029.1529.15137,7240.17%
2018/10/198729.091129.4429.05767,6630.99%
2018/10/183629.304629.2829.60-107,530-0.13%
2018/10/171327.9800.0027.70137,2060.18%
2018/10/16627.55627.8027.8507,1810.00%
2018/10/153127.5100.0027.40317,1200.44%
2018/10/111127.00627.0527.0556,9480.07%
2018/10/09128.4520028.5028.50-1996,786-2.93% 大賣/鉅額交易
2018/10/08128.2000.0028.5516,7350.01%
2018/10/05827.8832527.6628.35-3176,666-4.76% 大賣/鉅額交易
2018/10/041029.3512229.1828.95-1126,444-1.74% 大賣/鉅額交易
2018/10/033230.02729.7529.80256,3200.40%
2018/10/0200.0032629.7129.50-3266,271-5.20% 大賣/鉅額交易
2018/10/012530.3100.0030.25256,1590.41%
2018/09/281529.87229.7029.90136,1660.21%
2018/09/2732628.873628.3829.002906,0274.81% 大買/鉅額交易
2018/09/2614328.506528.6228.55785,9611.31% 大買/
2018/09/2521227.861427.7128.051985,7143.46% 大買/鉅額交易
2018/09/21126.85426.8826.95-35,414-0.06%
2018/09/2000.00126.5026.50-15,337-0.02%
2018/09/1830526.10526.0326.103005,1835.79% 大買/鉅額交易
2018/09/10125.45225.3525.50-14,982-0.02%
2018/09/06125.7500.0025.7514,9440.02%
2018/09/0500.00125.8525.90-14,864-0.02%
2018/09/04125.8500.0025.9014,8260.02%
2018/09/0300.0010025.7525.70-1004,797-2.08%
2018/08/3100.00125.9025.90-14,769-0.02%
2018/08/291625.8900.0025.85164,6630.34%
2018/08/2800.00125.9026.00-14,641-0.02%
2018/08/2700.003.426.0626.15-3.44,598-0.07%
2018/08/2400.00426.0026.15-44,600-0.09%
2018/08/23125.9000.0026.1014,8190.02%
2018/08/2200.00225.8026.00-24,732-0.04%
2018/08/15525.2500.0025.2054,5240.11%
2018/08/14125.20125.1025.2504,4920.00%
2018/08/13525.459925.2625.10-944,479-2.10%
2018/08/1000.001925.0525.25-194,372-0.43%
2018/08/0800.00325.0525.05-34,309-0.07%
2018/08/013724.69524.5524.60324,3480.74%
2018/07/31324.6500.0024.8534,2810.07%
2018/07/30125.0550.125.0625.10-49.14,176-1.18%
2018/07/2000.00325.0525.15-34,010-0.07%
2018/07/1900.00625.1125.05-63,958-0.15%
2018/07/17225.03225.1525.1503,8780.00%
2018/07/1300.00124.4524.50-13,724-0.03%
2018/07/1100.0033224.3524.30-3323,710-8.95% 大賣/鉅額交易
2018/07/1000.00324.4024.45-33,628-0.08%
2018/07/092024.25124.3524.35193,5570.53%
2018/07/065124.35224.3324.30493,4941.40%
2018/07/057524.071024.2524.30653,2751.98%
2018/07/04124.0500.0024.0513,0250.03%
2018/06/2900.00323.9223.90-32,896-0.10%
2018/06/2000.004123.4023.70-412,800-1.46%
2018/06/15123.30224.1024.10-12,748-0.04%
2018/06/14123.4000.0023.3012,6940.04%
2018/06/1200.003523.5523.55-352,732-1.28%
2018/06/1100.00123.7523.70-12,727-0.04%
2018/06/0600.00323.7523.85-32,759-0.11%
2018/06/0100.00323.3023.55-32,739-0.11%
2018/05/3000.00123.5023.50-12,387-0.04%
2018/05/2400.00523.8023.95-52,299-0.22%
2018/05/15123.6000.0023.4012,3520.04%
2018/05/08122.3500.0022.3512,3050.04%
2018/05/0300.002422.6022.50-242,346-1.02%
2018/04/24122.5500.0022.5512,3380.04%
2018/04/18123.0000.0023.0012,3950.04%
2018/04/021022.4500.0022.40102,3760.42%
2018/03/31222.4500.0022.4022,4050.08%
2018/03/28122.451022.5522.45-92,376-0.38%
2018/03/1600.00422.8022.90-42,383-0.17%
2018/03/01122.5000.0022.6512,4560.04%
2018/02/27622.7200.0022.6562,4470.25%
2018/02/12421.8543.721.9021.85-39.72,607-1.52%
2018/02/09221.454721.4821.85-452,588-1.74%
2018/02/08122.253022.2622.30-292,595-1.12%
2018/02/07422.5000.0022.3542,5980.15%
2018/02/062322.472022.3522.3532,5370.12%
2018/02/05123.301023.3523.30-92,425-0.37%
2018/01/30223.6800.0023.6522,4990.08%
2018/01/2900.00123.9023.85-12,496-0.04%
2018/01/25523.8500.0023.8552,4720.20%
2018/01/2400.000.223.8523.85-0.22,464-0.01%
2018/01/223623.74323.8523.80332,4781.33%
2018/01/191323.8600.0023.85132,4800.52%
2018/01/1700.00123.8524.00-12,446-0.04%
2018/01/1000.001123.6623.80-112,517-0.44%
2018/01/0800.001023.6023.60-102,558-0.39%
2018/01/0500.00323.6023.65-32,586-0.12%
台灣高鐵 相關文章