加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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
    29.40
  • 漲跌
    ▲0.40
  • 漲幅
    +1.38%
  • 成交量
    1,821張
  • 產業
    上市 航運類股

  • 908人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台灣高鐵 (2633)籌碼相關－元大-大灣 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

元大-大灣 券商分點個股進出

元大-大灣 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
2024/09/0600.00229.4029.40-24,580-0.04%
2024/09/050.129.2000.0029.000.14,6040.00%
2024/09/04929.0600.0029.0094,6270.20%
2024/09/032529.4100.0029.35254,5960.54%
2024/08/29029.4000.0029.4004,5290.00%
2024/08/28029.5500.0029.5004,5370.00%
2024/08/23029.50829.4429.35-84,758-0.17%
2024/08/2200.000.429.6029.45-0.44,806-0.01%
2024/08/21329.6000.0029.6534,8310.06%
2024/08/20029.8000.0029.6504,8420.00%
2024/08/1900.004230.0029.80-424,858-0.86%
2024/08/16029.3500.0029.8504,8060.00%
2024/08/15029.3500.0029.1504,6860.00%
2024/08/14029.3500.0029.4504,6860.00%
2024/08/131029.3000.0029.20104,6840.21%
2024/08/120.129.3700.0029.300.14,7320.00%
2024/08/0900.00329.2529.20-34,805-0.06%
2024/08/08029.0500.0029.0004,8190.00%
2024/08/07029.0500.0029.3004,8400.00%
2024/08/050.229.02129.0528.90-0.94,734-0.02%
2024/08/021.229.660.129.7029.851.14,6470.02%
2024/08/01029.8500.0029.9004,6150.00%
2024/07/31229.7500.0029.7524,6950.04%
2024/07/300.129.6500.0029.850.14,6620.00%
2024/07/290.129.752.129.8929.90-2.14,659-0.04%
2024/07/263029.6000.0029.75304,6380.65%
2024/07/231129.7000.0029.90114,6360.24%
2024/07/2200.00529.7029.65-54,614-0.11%
2024/07/19029.5500.0029.6504,5450.00%
2024/07/170.129.7500.0029.600.14,3960.00%
2024/07/161.129.7100.0029.851.14,3740.03%
2024/07/1100.00430.4530.55-44,246-0.09%
2024/07/1000.00430.5530.50-44,305-0.09%
2024/07/08130.60330.6530.75-24,281-0.05%
2024/07/0500.00130.8030.70-14,264-0.02%
2024/07/0400.00330.6030.65-34,245-0.07%
2024/07/01130.501430.4030.40-134,096-0.32%
2024/06/281030.25130.5030.4094,0240.22%
2024/06/25130.15130.0530.0503,8180.00%
2024/06/24229.9000.0030.0523,8060.05%
2024/06/2100.00230.0029.95-23,817-0.05%
2024/06/20129.9000.0029.9513,7840.03%
2024/06/19029.9500.0029.8503,7780.00%
2024/06/18429.9500.0029.9543,7190.11%
2024/06/17129.9000.0029.9013,7340.03%
2024/06/1400.00529.8530.00-53,804-0.13%
2024/06/12029.8500.0029.8004,0250.00%
2024/06/0700.00529.9530.15-54,066-0.12%
2024/06/05129.9000.0029.8014,0880.02%
2024/06/04129.8500.0029.8014,0670.02%
2024/06/031.129.9500.0030.001.14,0570.03%
2024/05/310.129.850.129.9030.00-0.14,0900.00%
2024/05/30629.7800.0029.6563,9940.15%
2024/05/29129.8500.0029.8513,9490.03%
2024/05/28130.0500.0030.0013,9450.03%
2024/05/270.130.0000.0029.950.14,0390.00%
2024/05/24130.0500.0030.0514,0100.02%
2024/05/23230.2000.0030.1023,9810.05%
2024/05/2100.00730.2030.15-73,956-0.18%
2024/05/20330.5000.0030.5533,9140.08%
2024/05/1600.00830.4530.45-83,879-0.21%
2024/05/151230.35430.3530.3583,8350.21%
2024/05/14030.40430.4630.40-43,823-0.10%
2024/05/1000.00330.1530.35-33,707-0.08%
2024/05/09030.2500.0030.2503,6920.00%
2024/05/08030.3000.0030.3503,6940.00%
2024/05/07030.30430.4330.35-43,657-0.11%
2024/05/06030.15330.4030.50-33,629-0.08%
2024/05/03030.1000.0030.0503,5290.00%
2024/05/02030.05330.0730.05-33,534-0.08%
2024/04/30030.00529.9529.90-53,506-0.14%
2024/04/29030.0000.0030.0503,4730.00%
2024/04/2600.00229.9529.95-23,451-0.06%
2024/04/25029.8000.0029.7503,4450.00%
2024/04/23029.9000.0029.7503,5480.00%
2024/04/22330.00229.9529.9513,5540.03%
2024/04/19629.35329.4029.3033,4890.09%
2024/04/18129.6000.0029.6013,3780.03%
2024/04/17029.6000.0029.6003,3500.00%
2024/04/163.229.6700.0029.553.23,3130.10%
2024/04/15030.05530.0030.00-53,219-0.15%
2024/04/12030.05130.0530.15-13,206-0.03%
2024/04/11030.0500.0030.1503,2240.00%
2024/04/10230.1000.0030.1523,2160.06%
2024/04/09030.1000.0030.1003,2240.00%
2024/04/08030.0000.0030.1003,2190.00%
2024/04/03030.0000.0029.9503,2400.00%
2024/04/02030.1500.0030.1503,2670.00%
2024/04/01030.1500.0030.2003,2750.00%
2024/03/29030.1500.0030.1003,2790.00%
2024/03/28030.1000.0030.1503,2560.00%
2024/03/27330.0700.0030.0033,2200.09%
2024/03/26830.1500.0030.0083,2010.25%
2024/03/25030.2000.0030.1003,1820.00%
2024/03/2200.00129.9029.95-13,154-0.03%
2024/03/21029.9000.0029.9503,1440.00%
2024/03/20129.7500.0029.7513,1770.03%
2024/03/19029.95129.8529.80-13,187-0.03%
2024/03/18230.15230.2530.2503,1230.00%
2024/03/15129.902.630.2530.35-1.53,112-0.05%
2024/03/14029.95129.9530.10-12,930-0.03%
2024/03/13330.1000.0030.1532,9070.10%
2024/03/11329.95830.0029.90-52,816-0.18%
2024/03/0800.00929.8129.90-92,815-0.32%
2024/03/072.129.82629.8029.70-3.92,803-0.14%
2024/03/0600.00529.9529.70-52,766-0.18%
2024/03/05029.80829.7829.70-82,826-0.28%
2024/03/04029.80629.8729.80-62,859-0.21%
2024/03/011.529.95530.0029.90-3.52,870-0.12%
2024/02/2900.007.129.7430.20-7.12,824-0.25%
2024/02/27129.4500.0029.5012,6890.04%
2024/02/26129.4500.0029.5012,6850.04%
2024/02/23029.501029.4829.40-102,687-0.37%
2024/02/22129.35129.4029.3502,7130.00%
2024/02/2100.00129.6529.45-12,677-0.04%
2024/02/20129.3500.0029.3512,6860.04%
2024/02/19029.5500.0029.5002,6940.00%
2024/02/16129.4000.0029.4512,7260.04%
2024/02/154.129.4500.0029.354.12,7170.15%
2024/02/0200.00129.8029.85-12,619-0.04%
2024/02/01129.7000.0029.7512,6510.04%
2024/01/29029.8000.0029.8002,6810.00%
2024/01/25129.6000.0029.6012,7100.04%
2024/01/24129.7500.0029.7512,6970.04%
2024/01/23629.7500.0029.8062,7210.22%
2024/01/22029.6000.0029.7002,8070.00%
2024/01/190.129.7000.0029.700.12,8680.00%
2024/01/18629.3600.0029.3562,9730.20%
2024/01/172.129.4500.0029.302.12,9770.07%
2024/01/11030.15430.0530.05-42,994-0.13%
2024/01/10230.00630.0130.10-43,018-0.13%
2024/01/09530.0500.0030.0553,0370.16%
2024/01/081130.1600.0030.20113,0530.36%
2024/01/05329.9500.0030.1533,0600.10%
2024/01/04030.4000.0030.3503,0480.00%
2024/01/03230.4500.0030.4023,1050.07%
2023/12/29130.6000.0030.7013,0970.03%
2023/12/28130.702.130.5330.65-1.13,101-0.03%
2023/12/221030.10130.1030.1593,0600.29%
2023/12/20330.20330.2530.3003,0530.00%
2023/12/192030.1200.0030.15203,0490.66%
2023/12/18030.2500.0030.1503,1050.00%
2023/12/155.130.40230.3830.403.13,0950.10%
2023/12/14030.4500.0030.4003,0680.00%
2023/12/1300.00230.4030.40-23,054-0.07%
2023/12/12530.7000.0030.6053,2550.15%
2023/12/11630.37530.4030.4513,3270.03%
2023/12/0800.000.430.2530.20-0.43,341-0.01%
2023/12/06030.20630.1530.10-63,347-0.18%
2023/12/04130.0000.0030.0013,3390.03%
2023/11/30429.8600.0030.1043,4350.12%
2023/11/29329.9700.0029.8533,3410.09%
2023/11/28030.2000.0030.1503,2970.00%
2023/11/27129.9500.0029.8513,3460.03%
2023/11/24129.9000.0029.9013,3340.03%
2023/11/22030.2500.0030.3503,3190.00%
2023/11/21030.35830.3530.40-83,343-0.24%
2023/11/1600.00130.1530.30-13,254-0.03%
2023/11/15230.0800.0030.1523,2400.06%
2023/11/14030.0000.0029.9503,2220.00%
2023/11/13130.0000.0030.0013,2230.03%
2023/11/06130.2500.0030.1513,2950.03%
2023/11/01029.5000.0029.5003,2880.00%
2023/10/31029.5000.0029.4003,3500.00%
2023/10/26229.2000.0029.1523,2870.06%
2023/10/20129.6500.0029.6013,1310.03%
2023/10/16230.3000.0030.3023,0840.06%
2023/10/1200.00430.3030.45-43,158-0.13%
2023/10/1100.00130.4030.30-13,146-0.03%
2023/10/05429.93130.0029.8533,1960.09%
2023/10/04129.9000.0029.8513,2290.03%
2023/10/03130.1500.0030.0513,2530.03%
2023/09/27129.9000.0029.9013,4630.03%
2023/09/26030.0000.0030.1003,4860.00%
2023/09/21129.9000.0029.8513,5960.03%
2023/09/200.130.3400.0030.150.13,5770.00%
2023/09/19030.45230.3530.20-23,584-0.06%
2023/09/18530.9500.0030.5553,5760.14%
2023/09/15731.101030.8630.80-33,581-0.08%
2023/09/14230.50130.5030.5513,4020.03%
2023/09/13130.3000.0030.2513,3360.03%
2023/09/1200.000.229.9029.90-0.23,3390.00%
2023/09/11029.8500.0029.8003,3550.00%
2023/09/0700.00729.6029.60-73,424-0.20%
2023/09/06029.6500.0029.5503,4670.00%
2023/09/051.129.431029.7029.75-8.93,470-0.26%
2023/09/0110.129.9500.0029.9510.13,4350.29%
2023/08/31229.9000.0029.7523,4610.06%
2023/08/30129.90829.8529.90-73,408-0.21%
2023/08/28029.7000.0029.5003,4850.00%
2023/08/160.129.3500.0029.150.14,0510.00%
2023/08/15229.3500.0029.2024,1340.05%
2023/08/14529.2400.0029.2554,3450.12%
2023/08/11129.70529.7029.80-44,642-0.09%
2023/08/10229.8500.0029.7024,8630.04%
2023/08/08530.0000.0029.9555,0460.10%
2023/08/07829.8000.0029.9085,0300.16%
2023/08/04129.9500.0029.8015,0350.02%
2023/08/02030.1000.0029.9504,9790.00%
2023/08/01330.2000.0030.2034,9140.06%
2023/07/31030.2000.0030.1504,9100.00%
2023/07/28530.1500.0030.1554,9310.10%
2023/07/27230.3300.0030.3024,9140.04%
2023/07/26130.35530.2030.15-44,939-0.08%
2023/07/25030.15330.1030.05-34,970-0.06%
2023/07/24130.1000.0030.0514,9520.02%
2023/07/2100.00330.3030.20-34,954-0.06%
2023/07/2000.00130.4530.50-14,982-0.02%
2023/07/19330.251030.2030.25-74,985-0.14%
2023/07/181030.1000.0030.25104,9820.20%
2023/07/17130.2500.0030.1514,9480.02%
2023/07/13130.30230.7530.25-14,957-0.02%
2023/07/12630.7900.0030.8064,9560.12%
2023/07/11231.0300.0031.2024,9490.04%
2023/07/07231.13831.2431.05-65,016-0.12%
2023/07/06431.9100.0031.5544,9660.08%
2023/07/0400.00232.3032.25-24,854-0.04%
2023/06/3000.005.332.0232.15-5.34,865-0.11%
2023/06/28532.1400.0032.1554,8370.10%
2023/06/27032.401732.2532.25-174,796-0.35%
2023/06/260.332.551032.3532.35-9.74,801-0.20%
2023/06/211332.5500.0032.60134,8280.27%
2023/06/20532.35232.4032.4034,8590.06%
2023/06/191732.40132.3532.35164,8680.33%
2023/06/16032.4500.0032.4504,8550.00%
2023/06/14332.5200.0032.3534,9240.06%
2023/06/13132.4500.0032.6014,9040.02%
2023/06/12232.450.632.5032.501.44,9360.03%
2023/06/091.432.732.632.8132.90-1.24,939-0.03%
2023/06/0800.000.132.8032.70-0.14,9550.00%
2023/06/07132.902.332.9133.00-1.35,038-0.03%
2023/06/0600.00232.9533.00-25,064-0.04%
2023/06/05233.0000.0032.8025,1120.04%
2023/06/02032.75432.9033.00-45,175-0.08%
2023/06/0100.001.332.6132.65-1.35,288-0.02%
2023/05/3100.004.632.5432.55-4.65,290-0.09%
2023/05/30132.45132.8032.7505,1080.00%
2023/05/290.732.411.432.4032.40-0.85,129-0.01%
2023/05/26132.501.332.6132.60-0.35,1270.00%
2023/05/2500.002432.8532.90-245,117-0.47%
2023/05/2300.00233.0033.30-25,021-0.04%
2023/05/229.533.043.432.9132.956.14,9660.12%
2023/05/191932.79232.7032.60174,9020.35%
2023/05/1818.132.951032.6032.708.14,8140.17%
2023/05/17632.68633.0333.3004,6010.00%
2023/05/1600.00632.3232.25-64,258-0.14%
2023/05/1500.00331.6031.80-34,032-0.07%
2023/05/10130.7500.0030.9513,8170.03%
2023/05/0400.00131.1531.20-13,881-0.03%
2023/05/0300.000.530.9030.90-0.53,901-0.01%
2023/05/02031.05231.0531.20-23,976-0.05%
2023/04/270.530.8000.0030.850.54,0470.01%
2023/04/2600.00130.8030.85-14,057-0.02%
2023/04/24030.8500.0030.9504,0960.00%
2023/04/2100.00130.8530.85-14,119-0.02%
2023/04/20330.6300.0030.6534,1190.07%
2023/04/1800.00131.0531.10-14,123-0.02%
2023/04/17231.08131.0031.1514,1010.02%
2023/04/14230.8500.0030.9024,0340.05%
2023/04/13230.80630.9530.90-44,011-0.10%
2023/04/12030.40230.5030.50-23,876-0.05%
2023/04/1100.00430.4030.40-43,856-0.10%
2023/04/0600.00930.2930.20-93,799-0.24%
2023/03/3100.00130.2530.25-13,790-0.03%
2023/03/3000.00530.1530.15-53,775-0.13%
2023/03/2700.00130.1530.00-13,851-0.03%
2023/03/23029.8500.0030.0004,0140.00%
2023/03/22029.6000.0029.5504,0400.00%
2023/03/21029.6500.0029.6004,0740.00%
2023/03/16129.1500.0029.2014,0210.02%
2023/03/15029.7000.0029.5004,0170.00%
2023/03/14029.70529.7029.60-53,989-0.13%
2023/03/13029.7000.0029.9503,9780.00%
2023/03/10229.78129.8529.9013,9680.03%
2023/03/09030.40130.3530.35-13,903-0.03%
2023/03/0800.00230.4830.50-23,970-0.05%
2023/03/0700.00330.3030.35-33,919-0.08%
2023/03/06130.102729.8330.05-263,871-0.67%
2023/03/0300.00129.4529.45-13,761-0.03%
2023/03/0200.00129.2529.35-13,760-0.03%
2023/02/2300.00329.3329.25-33,633-0.08%
2023/02/21129.2500.0029.2513,6020.03%
2023/02/16029.0500.0029.0003,7480.00%
2023/02/15029.0500.0028.9503,8070.00%
2023/02/14029.0000.0029.0003,7920.00%
2023/02/10128.8000.0028.9013,8100.03%
2023/02/09028.9500.0028.9003,8010.00%
2023/02/07029.0500.0028.9003,7930.00%
2023/02/06029.2500.0029.1003,7520.00%
2023/02/0300.001329.3429.35-133,728-0.35%
2023/02/02129.201029.3129.20-93,717-0.24%
2023/02/01029.20129.3529.35-13,665-0.03%
2023/01/30029.15129.3029.20-13,560-0.03%
2023/01/17028.95229.0829.10-23,464-0.06%
2023/01/16028.9400.0028.9503,4320.00%
2023/01/131028.8000.0028.80103,4340.29%
2023/01/12028.7500.0028.6503,4320.00%
2023/01/11129.0500.0028.9013,4180.03%
2023/01/0900.00129.2529.20-13,422-0.03%
2023/01/0600.00229.0329.00-23,411-0.06%
2023/01/04028.8500.0028.8503,4090.00%
2022/12/26028.95129.0029.00-13,491-0.03%
2022/12/21228.6800.0028.7523,6190.06%
2022/12/20128.80628.8328.70-53,599-0.14%
2022/12/1900.002129.4829.05-213,608-0.58%
2022/12/1600.00229.4529.45-23,553-0.06%
2022/12/15829.20129.0029.1573,4770.20%
2022/12/1400.00228.7328.95-23,395-0.06%
2022/12/13228.3800.0028.4523,3250.06%
2022/12/1200.00428.4828.60-43,296-0.12%
2022/12/09028.40128.4028.50-13,384-0.03%
2022/12/0600.00128.4528.30-13,387-0.03%
2022/12/02128.6000.0028.6013,3430.03%
2022/12/01528.78128.7028.6543,3340.12%
2022/11/29028.3000.0028.4003,1650.00%
2022/11/2500.00528.3028.55-53,126-0.16%
2022/11/23228.0000.0028.0023,1020.06%
2022/11/22028.0000.0027.9503,1210.00%
2022/11/21128.0000.0027.9013,1380.03%
2022/11/17328.1500.0028.2533,1060.10%
2022/11/16228.3000.0028.2023,1050.07%
2022/11/1400.00228.4328.60-23,029-0.07%
2022/11/11028.102028.0828.20-202,955-0.68%
2022/11/101028.152027.9027.90-102,901-0.34%
2022/11/09228.0500.0028.2022,9100.07%
2022/11/081028.0000.0028.05102,8870.35%
2022/11/072027.8500.0027.95202,8800.70%
2022/11/04027.5500.0027.8002,8810.00%
2022/11/03127.6500.0027.6512,8770.04%
2022/11/02027.900.228.0027.80-0.12,888-0.01%
2022/11/0100.00128.2027.85-12,895-0.03%
2022/10/3100.00228.1028.10-22,932-0.07%
2022/10/28027.7000.0027.8002,9430.00%
2022/10/27027.90227.9527.95-22,952-0.07%
2022/10/26527.5500.0027.8052,9830.17%
2022/10/24027.6000.0027.4002,9850.00%
2022/10/20127.2500.0027.4012,9740.03%
2022/10/191.127.6100.0027.551.12,9470.04%
2022/10/17027.5500.0027.3502,8840.00%
2022/10/11228.25228.3528.4002,9570.00%
2022/10/06028.5500.0028.6003,1390.00%
2022/10/05228.5000.0028.5523,2200.06%
2022/10/04028.5000.0028.5503,2600.00%
2022/09/3000.001528.4028.50-153,311-0.45%
2022/09/29127.95128.0028.2503,3010.00%
2022/09/28028.0000.0028.0003,3100.00%
2022/09/2700.00228.3028.50-23,299-0.06%
2022/09/260.127.96828.1527.90-7.93,288-0.24%
2022/09/22128.5500.0028.5013,3030.03%
2022/09/20028.8500.0028.9503,3010.00%
2022/09/19028.8500.0028.6003,3070.00%
2022/09/1600.00128.7029.15-13,333-0.03%
2022/09/15028.9000.0028.7503,2410.00%
2022/09/1300.00229.0529.20-23,195-0.06%
2022/09/12028.9000.0029.0003,1650.00%
2022/09/0500.00128.4028.40-13,210-0.03%
2022/09/02128.6000.0028.5013,2380.03%
2022/08/3100.00229.2029.20-23,233-0.06%
2022/08/29028.6500.0028.5503,2270.00%
2022/08/24028.9000.0028.8503,2210.00%
2022/08/22029.0000.0029.0003,4470.00%
2022/08/1600.00528.8028.95-53,534-0.14%
2022/08/15028.9000.0028.9003,5920.00%
2022/08/11028.9500.0028.9503,6500.00%
2022/08/10028.9000.0028.7003,6820.00%
2022/08/09029.0000.0029.0503,7160.00%
2022/08/08028.9500.0028.7503,7340.00%
2022/08/05028.9500.0028.9003,7750.00%
2022/08/04028.6000.0028.4503,8530.00%
2022/08/02528.7500.0028.9553,9080.13%
2022/08/01829.00228.9529.0063,9260.15%
2022/07/28029.1000.0029.1503,9500.00%
2022/07/2700.00529.1629.25-53,948-0.13%
2022/07/26429.1000.0029.0043,9590.10%
2022/07/2500.001329.1729.30-133,988-0.33%
2022/07/22129.2000.0029.2514,0200.02%
2022/07/20029.1000.0029.0004,0290.00%
2022/07/19529.501229.6229.35-74,022-0.17%
2022/07/181529.331429.4429.4513,9990.03%
2022/07/1500.00129.3529.30-13,957-0.03%
2022/07/14129.30229.2529.30-13,930-0.03%
2022/07/1300.00328.7528.90-33,759-0.08%
2022/07/12828.5500.0028.6583,6680.22%
2022/07/11228.506.128.5028.55-4.13,618-0.11%
2022/07/083.128.17428.5028.60-0.93,620-0.02%
2022/07/07427.9500.0028.1043,5670.11%
2022/07/0600.00127.8027.65-13,530-0.03%
2022/07/0400.00127.6027.70-13,519-0.03%
2022/07/01627.7500.0027.5563,5490.17%
2022/06/30228.0500.0028.0523,5630.06%
2022/06/2900.00328.2028.45-33,525-0.09%
2022/06/2700.000.228.2528.15-0.23,5170.00%
2022/06/2400.00528.0028.15-53,491-0.14%
2022/06/23027.5500.0027.5003,4340.00%
2022/06/22127.7000.0027.7013,4150.03%
2022/06/210.127.70127.7027.70-13,424-0.03%
2022/06/20127.500.427.7527.350.63,4160.02%
2022/06/17027.5300.0027.7503,4060.00%
2022/06/161.127.8000.0027.701.13,3690.03%
2022/06/15027.7000.0027.9503,4650.00%
2022/06/01027.90927.9127.80-93,619-0.25%
2022/05/31128.2000.0027.7013,6470.03%
2022/05/30028.0500.0028.2503,4840.00%
2022/05/27028.0000.0028.1503,4980.00%
2022/05/26127.8000.0027.7513,5000.03%
2022/05/24127.7500.0027.7513,6110.03%
2022/05/23527.9400.0028.1553,6140.14%
2022/05/20027.62127.7027.85-13,594-0.03%
2022/05/19227.1500.0027.5523,5890.06%
2022/05/18027.25127.5527.60-13,605-0.03%
2022/05/17227.25227.2827.1503,7190.00%
2022/05/16126.8500.0027.1013,6910.03%
2022/05/13126.5500.0026.7513,6810.03%
2022/05/12226.534826.3926.30-463,646-1.26%
2022/05/11327.0500.0026.9533,5340.09%
2022/05/10127.20127.1027.1503,5080.00%
2022/05/097.127.3900.0027.257.13,5070.20%
2022/05/06127.7500.0027.7013,4990.03%
2022/05/05028.0000.0028.0003,5290.00%
2022/05/04128.001628.0527.95-153,547-0.42%
2022/05/03028.0500.0027.8503,6520.00%
2022/04/29128.0000.0028.0013,6840.03%
2022/04/28228.0300.0028.0523,7370.05%
2022/04/27128.05827.9728.00-73,740-0.19%
2022/04/26128.1000.0028.2513,8310.03%
2022/04/25128.10228.1028.20-13,857-0.03%
2022/04/22128.3000.0028.5513,8530.03%
2022/04/2100.00128.6528.45-13,843-0.03%
2022/04/2000.00128.4028.55-13,846-0.03%
2022/04/190.128.35628.3228.30-5.93,828-0.15%
2022/04/18128.20128.3028.2003,8360.00%
2022/04/15128.40228.6528.40-13,838-0.03%
2022/04/14028.70128.6528.65-13,841-0.03%
2022/04/13328.5300.0028.6533,8380.08%
2022/04/12228.2500.0028.3523,8100.05%
2022/04/11028.4000.0028.3003,7970.00%
2022/04/080.228.6400.0028.400.23,7670.00%
2022/04/07128.5000.0028.4513,7390.03%
2022/04/06128.6500.0028.7013,7160.03%
2022/04/01228.6500.0028.6523,7280.05%
2022/03/31328.9000.0028.8533,7320.08%
2022/03/30029.0000.0029.1003,7250.00%
2022/03/29028.85528.9028.90-53,695-0.14%
2022/03/28028.7000.0028.7503,6990.00%
2022/03/25028.9500.0028.8003,6960.00%
2022/03/24329.0200.0029.0033,7030.08%
2022/03/23029.15129.2029.20-13,802-0.03%
2022/03/220.129.1000.0029.200.13,8500.00%
2022/03/21729.01529.0029.1023,8940.05%
2022/03/18128.85329.2829.65-23,911-0.05%
2022/03/16228.4000.0028.4523,8590.05%
2022/03/15128.3000.0028.4513,8830.03%
2022/03/140.128.6000.0028.700.13,8990.00%
2022/03/11128.4000.0028.4013,9190.03%
2022/03/10028.6500.0028.6503,9510.00%
2022/03/09028.3000.0028.2003,9720.00%
2022/03/082.128.1800.0028.052.14,0130.05%
2022/03/07328.6800.0028.5033,9640.08%
2022/03/04129.1500.0029.2014,1070.02%
2022/03/03129.2000.0029.3514,1740.02%
2022/03/01029.4500.0029.5004,5110.00%
2022/02/25029.051028.9529.55-104,548-0.22%
2022/02/24128.95129.0029.0004,4700.00%
2022/02/23129.2000.0029.1514,4980.02%
2022/02/222.128.9800.0029.202.14,5740.05%
2022/02/210.129.4000.0029.300.14,6130.00%
2022/02/171029.45529.4729.5054,7100.11%
2022/02/16329.0500.0029.0534,6030.07%
2022/02/14128.8000.0029.0014,6050.02%
2022/02/11029.05129.0029.15-14,616-0.02%
2022/02/10129.0000.0029.2014,7150.02%
2022/02/09128.7500.0029.1514,7410.02%
2022/02/08028.6500.0028.6004,7120.00%
2022/01/25228.1300.0028.1524,6810.04%
2022/01/2400.00528.4028.45-54,593-0.11%
2022/01/21128.5000.0028.5514,5940.02%
2022/01/20128.8500.0028.8514,5130.02%
2022/01/191.128.8600.0028.801.14,4860.02%
2022/01/18029.1015.529.1029.15-15.54,364-0.35%
2022/01/17129.1500.0029.1014,3230.02%
2022/01/1400.00129.2529.25-14,292-0.02%
2022/01/13029.3000.0029.4504,2970.00%
2022/01/12429.2500.0029.3544,2980.09%
2022/01/114.129.23529.2929.35-0.94,340-0.02%
2022/01/10029.25129.2029.20-14,374-0.02%
2022/01/071.129.261029.2029.35-8.94,393-0.20%
2022/01/0600.002029.3529.40-204,408-0.45%
2022/01/0500.00329.4029.30-34,417-0.07%
2022/01/04129.2500.0029.3514,4570.02%
2022/01/03329.50229.5529.4014,4460.02%
2021/12/290.129.6000.0029.600.14,5090.00%
2021/12/28729.49129.5029.6064,5310.13%
2021/12/27129.30129.4529.4504,5590.00%
2021/12/24129.35129.3529.4004,6100.00%
2021/12/21129.2000.0029.3514,6610.02%
2021/12/20029.20129.2029.30-14,662-0.02%
2021/12/17029.3800.0029.1504,6540.00%
2021/12/16129.20129.4529.4504,5690.00%
2021/12/15129.205029.1529.15-494,654-1.05%
2021/12/140.229.4000.0029.300.24,7330.00%
2021/12/13629.5400.0029.5064,6940.13%
2021/12/105029.80329.9029.75474,6561.01%
2021/12/09329.9000.0029.9034,6450.06%
2021/12/0800.00129.6529.75-14,602-0.02%
2021/12/07129.501029.5529.65-94,572-0.20%
2021/12/061029.5000.0029.55104,5550.22%
2021/12/03329.80629.7529.65-34,539-0.07%
2021/12/0200.00529.9029.90-54,519-0.11%
2021/11/3000.001030.1029.65-104,428-0.23%
2021/11/26730.341230.1030.05-54,078-0.12%
2021/11/251030.651430.3330.60-43,994-0.10%
2021/11/24229.93230.0029.9503,7390.00%
2021/11/23429.68429.6529.6003,6650.00%
2021/11/22029.6000.0029.7003,6350.00%
2021/11/19229.60129.5529.4013,5790.03%
2021/11/18029.20129.2529.35-13,531-0.03%
2021/11/172029.1300.0029.20203,4820.58%
2021/11/15129.1000.0029.1513,4400.03%
2021/11/12029.2000.0029.2003,4710.00%
2021/11/090.129.20229.3529.35-1.93,603-0.05%
2021/11/043.128.920.129.0029.0033,5190.08%
2021/11/02129.0000.0028.9513,4760.03%
2021/10/28229.0500.0029.0523,3800.06%
2021/10/2700.002029.1029.10-203,384-0.59%
2021/10/26229.2000.0029.2523,3950.06%
2021/10/25029.3500.0029.2503,3930.00%
2021/10/22129.25429.2829.30-33,456-0.09%
2021/10/21629.3800.0029.3563,4980.17%
2021/10/2020.129.3500.0029.3520.13,5620.56%
2021/10/150.129.1500.0029.350.13,6760.00%
2021/10/134.128.9500.0028.854.13,7010.11%
2021/10/12128.7000.0028.8513,7180.03%
2021/10/070.129.2500.0029.150.13,7040.00%
2021/10/06128.900.529.1028.850.53,6820.01%
2021/10/0500.001029.0029.00-103,641-0.27%
2021/10/04329.031129.2729.00-83,646-0.22%
2021/10/01429.2600.0029.2043,6110.11%
2021/09/29129.45129.5529.6003,6090.00%
2021/09/23129.7500.0029.8513,6570.03%
2021/09/22129.25129.0529.3503,6730.00%
2021/09/1700.00230.0329.20-23,572-0.06%
2021/09/1500.00129.9530.00-13,484-0.03%
2021/09/13129.7500.0029.7013,5960.03%
2021/09/101029.6000.0029.75103,6910.27%
2021/09/0900.00229.5329.40-23,982-0.05%
2021/09/0800.00129.6029.65-14,007-0.02%
2021/09/0700.00129.6529.75-14,009-0.02%
2021/09/0600.00229.9029.90-24,020-0.05%
2021/08/30229.9000.0030.0024,1020.05%
2021/08/270.129.95029.7529.900.14,1140.00%
2021/08/20228.8000.0028.8024,3360.05%
2021/08/180.129.0000.0029.300.14,4120.00%
2021/08/160.129.150.229.1529.10-0.14,3740.00%
2021/08/1300.00129.9530.00-14,365-0.02%
2021/08/12529.9000.0029.9054,3750.11%
2021/08/110.130.1000.0029.950.14,4200.00%
2021/08/0900.00529.9030.10-54,708-0.11%
2021/08/0500.001030.1530.45-104,968-0.20%
2021/08/0400.00230.3530.35-25,269-0.04%
2021/08/0300.00430.3630.40-45,437-0.07%
2021/08/0200.001330.3030.35-135,501-0.24%
2021/07/3000.00130.3530.35-15,530-0.02%
2021/07/291030.1500.0030.40105,5750.18%
2021/07/2700.002430.2530.15-245,673-0.42%
2021/07/264130.6000.0030.55415,7610.71%
2021/07/23530.50530.7530.9005,7570.00%
2021/07/2200.00130.0030.10-15,656-0.02%
2021/07/21130.00729.9729.85-65,693-0.11%
2021/07/20229.98130.1029.9515,7530.02%
2021/07/19129.85329.9030.15-25,792-0.03%
2021/07/1600.00129.9529.90-15,893-0.02%
2021/07/15329.78629.7329.85-35,958-0.05%
2021/07/14129.800.129.8029.700.96,1220.01%
2021/07/13129.75429.7529.80-36,243-0.05%
2021/07/09229.6800.0029.8526,3410.03%
2021/07/08129.8000.0029.9516,3550.02%
2021/07/07429.83329.8029.9016,3820.02%
2021/07/0500.00129.9029.95-16,447-0.02%
2021/07/01129.8000.0029.9016,5200.02%
2021/06/3000.00129.9029.90-16,573-0.02%
2021/06/28929.83329.8030.0566,7450.09%
2021/06/25530.0000.0030.0556,7970.07%
2021/06/24229.982229.9529.95-206,815-0.29%
2021/06/2300.00529.8430.00-56,835-0.07%
2021/06/222429.8930.129.9229.70-6.16,812-0.09%
2021/06/2100.00529.3529.45-56,801-0.07%
2021/06/18329.1000.0029.0036,7800.04%
2021/06/1723.129.3400.0029.4023.16,5890.35%
2021/06/161029.7300.0029.55106,7220.15%
2021/06/15529.7500.0029.7556,8190.07%
2021/06/11329.6500.0029.6536,8860.04%
2021/06/09129.1500.0029.3516,9510.01%
2021/06/08529.31129.2029.1546,9750.06%
2021/06/07529.24229.3029.2036,9960.04%
2021/06/03230.00830.0030.15-67,030-0.09%
2021/06/02929.91130.0030.2087,0360.11%
2021/06/013.129.855129.5529.95-47.97,048-0.68%
2021/05/315028.8500.0029.45507,1200.70%
2021/05/280.129.10528.7628.90-4.97,173-0.07%
2021/05/2700.002128.3229.25-217,192-0.29%
2021/05/25128.3500.0028.3017,4530.01%
2021/05/21228.23128.5028.1017,6330.01%
2021/05/20328.131028.1528.15-77,651-0.09%
2021/05/190.128.50428.3028.50-3.97,659-0.05%
2021/05/174.127.07127.8027.003.17,6880.04%
2021/05/141.128.52128.8528.850.17,5540.00%
2021/05/137.128.31728.4128.300.17,5320.00%
2021/05/1242.128.6500.0028.6542.17,4170.57%
2021/05/11730.441030.6730.10-37,151-0.04%
2021/05/06230.4500.0030.6027,1850.03%
2021/05/057.130.30330.3030.554.17,1990.06%
2021/05/04230.501230.6430.35-107,239-0.14%
2021/05/03230.9800.0030.7527,1820.03%
2021/04/29131.35631.3131.45-57,163-0.07%
2021/04/28331.43031.3031.4037,1800.04%
2021/04/27131.302031.2831.35-197,400-0.26%
2021/04/26131.302331.1531.35-227,451-0.30%
2021/04/224.131.36531.3531.25-0.97,521-0.01%
2021/04/211031.4616231.4631.35-1527,460-2.04% 大賣/鉅額交易
2021/04/20631.48631.3831.5507,4850.00%
2021/04/1916031.172.431.2331.25157.67,4492.12% 大買/鉅額交易
2021/04/161730.65130.7030.90167,4210.22%
2021/04/150.130.70130.6030.60-0.97,513-0.01%
2021/04/146.130.62130.6530.655.17,5340.07%
2021/04/13230.75830.7530.70-67,633-0.08%
2021/04/125.130.711730.8530.85-11.97,651-0.16%
2021/04/09230.88230.9030.9007,7060.00%
2021/04/08330.979.130.9731.00-6.17,763-0.08%
2021/04/07130.95431.0031.00-37,769-0.04%
2021/04/06430.9600.0030.8547,7970.05%
2021/04/011331.11931.1631.1047,9330.05%
2021/03/31431.30731.3431.45-37,876-0.04%
2021/03/3000.00730.9431.00-77,810-0.09%
2021/03/29130.700.330.7030.850.77,8800.01%
2021/03/260.130.6300.0030.500.17,9620.00%
2021/03/257.130.56130.6030.606.18,0250.08%
2021/03/241.230.5200.0030.701.28,0750.01%
2021/03/230.230.7800.0030.550.28,0330.00%
2021/03/225.130.850.430.9630.754.78,0750.06%
2021/03/1912.330.47131.2031.2011.38,1070.14%
2021/03/180.130.85830.8930.80-7.98,015-0.10%
2021/03/178.230.511530.6530.50-6.97,980-0.09%
2021/03/16130.7000.0030.6518,0020.01%
2021/03/15130.601.430.7830.70-0.48,0460.00%
2021/03/12230.75530.6730.80-38,125-0.04%
2021/03/1100.003.230.8530.85-3.28,197-0.04%
2021/03/10130.7000.0030.7518,2880.01%
2021/03/090.130.80430.7830.75-3.98,363-0.05%
2021/03/08130.6000.0030.5518,3850.01%
2021/03/05130.501.130.6430.60-0.18,4330.00%
2021/03/045.230.6100.0030.405.28,6200.06%
2021/03/0300.00430.8031.00-48,552-0.05%
2021/03/02230.55530.6530.50-38,487-0.04%
2021/02/2610.130.5800.0030.1510.18,4950.12%
2021/02/251230.85531.0031.0078,2860.08%
2021/02/240.130.6500.0030.650.18,2130.00%
2021/02/232.130.60230.5530.700.18,2140.00%
2021/02/221.130.21430.1830.05-2.98,151-0.04%
2021/02/190.229.8000.0030.000.28,1490.00%
2021/02/184.230.0000.0029.854.28,1770.05%
2021/02/17429.64329.6029.8018,1660.01%
2021/02/051.129.29229.1529.40-0.98,095-0.01%
2021/02/043.128.9100.0029.203.18,0690.04%
2021/02/03429.0400.0029.1048,1160.05%
2021/02/02128.6500.0029.1518,3000.01%
2021/02/01928.84428.8628.8058,3140.06%
2021/01/2900.00329.0228.90-38,297-0.04%
2021/01/285.129.0500.0029.055.18,1630.06%
2021/01/2700.00229.5829.25-28,114-0.02%
2021/01/25528.8600.0029.2057,9980.06%
2021/01/226.129.13929.1229.15-2.97,970-0.04%
2021/01/21129.30229.2829.10-17,896-0.01%
2021/01/202229.351129.4029.05117,8340.14%
2021/01/196.129.94429.9830.002.17,6060.03%
2021/01/18229.98429.9830.05-27,515-0.03%
2021/01/159.130.52130.6030.308.17,4170.11%
2021/01/1400.001530.7030.60-157,333-0.20%
2021/01/132.530.5300.0030.502.57,2860.03%
2021/01/12130.5000.0030.6517,1750.01%
2021/01/08330.5300.0030.7036,9610.04%
2021/01/06430.51530.6530.55-16,764-0.01%
2021/01/05430.74130.9030.7536,6250.05%
2021/01/044.131.1600.0031.104.16,5740.06%
2020/12/310.131.40131.4531.70-0.96,471-0.01%
2020/12/3000.00431.2331.40-46,357-0.06%
2020/12/294.531.32631.3831.30-1.56,295-0.02%
2020/12/28831.1615.131.2831.30-7.16,252-0.11%
2020/12/240.130.85130.7530.75-0.96,060-0.01%
2020/12/231930.27230.5530.55176,0100.28%
2020/12/22630.91231.0530.5045,9050.07%
2020/12/2110.131.15331.1231.207.15,9140.12%
2020/12/188.130.6700.0030.658.15,8350.14%
2020/12/170.130.7500.0030.700.15,7660.00%
2020/12/1600.00130.7530.70-15,759-0.02%
2020/12/15430.5800.0030.4045,7260.07%
2020/12/140.231.00230.9530.80-1.85,622-0.03%
2020/12/111630.8800.0030.75165,5610.29%
2020/12/104.130.7900.0030.804.15,4810.08%
2020/12/091.130.8600.0030.851.15,3950.02%
2020/12/08931.00531.0030.9545,3380.07%
2020/12/075.131.2400.0031.255.15,2140.10%
2020/12/0413.131.62231.6531.6011.15,1730.21%
2020/12/03131.35131.3531.3005,0410.00%
2020/12/021.131.0200.0031.051.14,9540.02%
2020/12/014.131.1300.0031.104.14,8940.08%
2020/11/302.231.082031.1031.45-17.84,828-0.37%
2020/11/27431.1800.0031.2544,5850.09%
2020/11/26631.2000.0031.2064,5380.13%
2020/11/25231.20131.3031.3014,5760.02%
2020/11/240.231.4500.0031.350.24,4950.00%
2020/11/23531.4800.0031.4054,4510.11%
2020/11/19231.5000.0031.4524,3400.05%
2020/11/180.131.8500.0031.800.14,2780.00%
2020/11/1700.000.531.8031.55-0.54,224-0.01%
2020/11/16131.50131.7031.6504,2650.00%
2020/11/131.131.2600.0031.301.14,2150.03%
2020/11/11231.6000.0031.7024,2600.05%
2020/11/10731.841131.8531.60-44,349-0.09%
2020/11/060.230.3500.0030.300.24,1120.00%
2020/11/051.330.1500.0030.201.34,1520.03%
2020/10/29430.15230.2530.2524,4040.05%
2020/10/28330.5700.0030.5034,4560.07%
2020/10/27430.7800.0030.8044,5230.09%
2020/10/23130.5000.0030.5014,6470.02%
2020/10/20430.5300.0030.5544,7610.08%
2020/10/16130.6500.0030.6514,7740.02%
2020/10/15130.7500.0030.7514,7720.02%
2020/10/1400.001531.2031.20-154,758-0.32%
2020/10/1200.00131.0531.10-14,868-0.02%
2020/10/06131.50131.7031.6005,1480.00%
2020/10/0500.00131.9531.55-15,241-0.02%
2020/09/30131.75331.6731.65-25,360-0.04%
2020/09/2500.00130.6030.75-15,650-0.02%
2020/09/24830.65730.6030.3515,6490.02%
2020/09/23131.5500.0031.5515,5890.02%
2020/09/22231.6300.0031.6025,6640.04%
2020/09/211031.9500.0031.90105,6910.18%
2020/09/18331.8500.0032.0035,7040.05%
2020/09/17532.1200.0032.0055,7390.09%
2020/09/1500.00132.2032.15-15,947-0.02%
2020/09/14131.95132.0532.0506,1190.00%
2020/09/10332.3500.0032.2036,3520.05%
2020/09/09431.90332.2032.1516,4050.02%
2020/09/08132.4500.0032.4016,4340.02%
2020/09/07132.40132.5032.4006,5450.00%
2020/09/0400.001032.2532.35-106,672-0.15%
2020/09/02432.4400.0032.4546,7470.06%
2020/08/31133.00133.0032.5006,9740.00%
2020/08/282032.7500.0032.60206,9630.29%
2020/08/2700.00232.6032.60-27,065-0.03%
2020/08/26132.8500.0032.8517,1560.01%
2020/08/25132.6000.0033.0017,3340.01%
2020/08/21332.52132.7032.6027,8570.03%
2020/08/20932.3800.0032.3598,2860.11%
2020/08/19433.285333.4533.20-498,499-0.58%
2020/08/18133.45133.5033.4508,8290.00%
2020/08/17133.90433.9533.95-38,870-0.03%
2020/08/145133.50433.9433.95479,0020.52%
2020/08/13532.30132.6532.7048,9770.04%
2020/08/12332.3000.0032.2539,1140.03%
2020/08/11532.2200.0032.2059,1090.05%
2020/08/10632.2200.0032.6069,0560.07%
2020/08/07232.6800.0032.4529,0380.02%
2020/08/06133.2000.0033.0018,9060.01%
2020/08/05233.4500.0033.3028,8310.02%
2020/08/04132.95333.0533.30-28,797-0.02%
2020/08/03433.2100.0032.9548,7890.05%
2020/07/31133.5000.0033.3018,7360.01%
2020/07/30433.4100.0033.3548,6630.05%
2020/07/29833.9800.0033.5588,6110.09%
2020/07/28133.7500.0033.8018,5780.01%
2020/07/24234.6000.0034.6028,6370.02%
2020/07/23134.7000.0034.8018,6750.01%
2020/07/2100.00234.9034.95-28,690-0.02%
2020/07/20234.8300.0034.9028,6840.02%
2020/07/17235.1500.0035.0028,7190.02%
2020/07/16534.96535.1034.8008,7430.00%
2020/07/15935.59235.5335.2578,6860.08%
2020/07/14434.8900.0034.7048,6410.05%
2020/07/13835.1800.0035.2088,5800.09%
2020/07/10235.4500.0035.4028,5360.02%
2020/07/09736.12136.4536.0568,4950.07%
2020/07/08636.50536.4036.5518,4010.01%
2020/07/071136.93136.9537.15108,3310.12%
2020/07/062337.10837.1037.15158,4000.18%
2020/07/03136.85537.0537.05-48,455-0.05%
2020/07/02436.8000.0036.7548,5190.05%
2020/07/01336.6700.0036.5038,5000.04%
2020/06/30236.3500.0036.5028,4470.02%
2020/06/29636.5000.0036.5068,4760.07%
2020/06/24136.85136.7536.8508,5120.00%
2020/06/23336.40236.4336.5518,4680.01%
2020/06/221036.37236.2336.1588,4360.09%
2020/06/191736.9000.0036.50178,3940.20%
2020/06/18136.80236.9336.80-18,374-0.01%
2020/06/17537.22237.3037.2038,3540.04%
2020/06/16137.4000.0037.5518,4080.01%
2020/06/15337.27137.1537.0528,5560.02%
2020/06/12137.6000.0037.5018,6740.01%
2020/06/111038.24138.1538.0098,8130.10%
2020/06/1000.00438.6538.50-48,780-0.05%
2020/06/09438.60338.4538.5019,0650.01%
2020/06/08538.72538.8138.7509,1990.00%
2020/06/05338.57438.5438.65-19,102-0.01%
2020/06/04738.301738.3138.40-109,142-0.11%
2020/06/03238.43238.4538.4009,1920.00%
2020/06/02438.1600.0038.1549,1690.04%
2020/06/01438.48438.3538.3009,1290.00%
2020/05/29437.94237.8837.7029,0100.02%
2020/05/281339.411439.0338.45-18,816-0.01%
2020/05/273639.341839.4139.30188,6200.21%
2020/05/263137.983138.1338.2508,2580.00%
2020/05/25737.04936.5037.30-28,000-0.02%
2020/05/22435.66335.6735.4517,6930.01%
2020/05/21535.87635.8136.10-17,691-0.01%
2020/05/20335.070.135.1035.102.97,5210.04%
2020/05/1900.00134.5534.55-17,388-0.01%
2020/05/14133.7000.0033.6017,2350.01%
2020/05/1300.001233.7633.90-127,230-0.17%
2020/05/12233.4000.0033.4027,2380.03%
2020/05/11333.8000.0033.8537,2560.04%
2020/05/08533.51233.7033.5037,2110.04%
2020/05/07233.3500.0033.4527,2610.03%
2020/05/04133.3500.0033.4517,2600.01%
2020/04/291033.70433.7434.0067,2030.08%
2020/04/2700.000.232.3032.25-0.27,3440.00%
2020/04/241031.551131.5631.50-17,326-0.01%
2020/04/2300.00131.6531.75-17,357-0.01%
2020/04/220.131.7000.0031.600.17,3570.00%
2020/04/1700.002432.5432.25-247,385-0.32%
2020/04/162132.0500.0032.15217,3870.28%
2020/04/15132.5500.0032.4517,3730.01%
2020/04/13231.3000.0031.0527,3120.03%
2020/04/0800.00730.0130.00-77,202-0.10%
2020/04/0700.00128.9028.85-17,087-0.01%
2020/04/01128.4500.0028.3517,0120.01%
2020/03/31228.8000.0028.7527,0400.03%
2020/03/30528.7000.0028.7057,0590.07%
2020/03/27129.4500.0029.4517,3070.01%
2020/03/2600.000.129.5529.40-0.17,6630.00%
2020/03/2500.00229.6529.55-27,874-0.03%
2020/03/24328.90229.0828.9017,7850.01%
2020/03/2300.00428.0627.80-47,672-0.05%
2020/03/201.127.66128.1527.550.17,5710.00%
2020/03/194.226.56426.8527.050.27,3990.00%
2020/03/18127.90427.9527.80-37,203-0.04%
2020/03/17328.63228.3528.4017,0530.01%
2020/03/16229.70329.8529.60-16,780-0.01%
2020/03/13429.06529.0329.70-16,662-0.02%
2020/03/1200.00231.3831.10-26,318-0.03%
2020/03/11432.5600.0032.4046,0860.07%
2020/03/09233.30233.0833.0005,8500.00%
2020/03/06333.8700.0033.7035,7190.05%
2020/03/05334.1800.0034.3535,6090.05%
2020/03/0400.00134.1534.25-15,566-0.02%
2020/03/03133.9500.0033.6515,4800.02%
2020/03/02133.7000.0033.7015,3790.02%
2020/02/2700.00134.5034.50-15,370-0.02%
2020/02/24434.9800.0035.1045,1870.08%
2020/02/21335.4000.0035.5035,1020.06%
2020/02/19135.5500.0036.0515,0280.02%
2020/02/14135.9000.0035.9015,1010.02%
2020/02/11135.852935.9535.90-285,100-0.55%
2020/02/10335.8800.0035.8035,1150.06%
2020/02/0700.00136.2036.15-15,051-0.02%
2020/02/06136.50136.6036.5505,0570.00%
2020/02/05436.0900.0036.0545,0430.08%
2020/02/04135.50136.2036.2005,0410.00%
2020/02/03135.00635.3535.55-55,036-0.10%
2020/01/31336.2500.0036.1534,9930.06%
2020/01/30236.85536.8036.05-34,953-0.06%
2020/01/20238.9500.0038.9524,7300.04%
2020/01/17238.901038.8539.00-84,737-0.17%
2020/01/1400.00138.8038.80-14,733-0.02%
2020/01/1300.00238.8538.80-24,708-0.04%
2020/01/10538.5000.0038.2554,6540.11%
2020/01/0900.00138.1538.15-14,598-0.02%
2020/01/06137.9000.0037.9014,5730.02%
2020/01/031538.8300.0038.85154,5390.33%
2019/12/31238.4000.0038.4024,5410.04%
2019/12/27138.3500.0038.6014,7950.02%
2019/12/2600.00338.5038.45-34,798-0.06%
2019/12/251539.221038.8538.8054,8610.10%
2019/12/24540.036040.1039.20-554,788-1.15%
2019/12/238638.961039.2939.70764,5361.68%
2019/12/20637.22837.6138.15-24,277-0.05%
2019/12/1900.00136.3036.30-14,074-0.02%
2019/12/180.636.4500.0036.300.64,0920.02%
2019/12/17336.35236.1036.3514,1150.02%
2019/12/1600.00136.0536.20-14,148-0.02%
2019/12/1300.00136.1036.10-14,156-0.02%
2019/12/12236.28136.3536.3014,1720.02%
2019/12/1000.00235.6335.65-24,270-0.05%
2019/12/09535.74135.8035.7044,6030.09%
2019/12/0600.00236.0035.85-24,796-0.04%
2019/12/0500.00435.9035.85-44,924-0.08%
2019/12/0400.00235.7035.95-24,995-0.04%
2019/12/0200.001036.0736.10-105,136-0.19%
2019/11/29336.0200.0035.9535,1620.06%
2019/11/27636.1100.0036.1565,3140.11%
2019/11/26336.2700.0036.0535,3950.06%
2019/11/25536.3700.0036.3555,3890.09%
2019/11/2200.001.336.3036.45-1.35,478-0.02%
2019/11/2100.00435.9636.40-45,538-0.07%
2019/11/20136.05336.1236.20-25,676-0.04%
2019/11/1900.00135.9036.00-15,839-0.02%
2019/11/1800.00136.0536.05-15,999-0.02%
2019/11/1500.00135.6535.70-16,093-0.02%
2019/11/1400.001135.4135.30-116,216-0.18%
2019/11/13635.3900.0035.2066,4460.09%
2019/11/12136.2500.0036.4016,7150.01%
2019/11/08136.00136.3536.5006,9060.00%
2019/11/07136.40136.3536.4006,9490.00%
2019/11/06136.3000.0036.3016,9640.01%
2019/11/0400.00135.9536.20-17,061-0.01%
2019/10/3100.000.336.1536.05-0.37,2060.00%
2019/10/3000.001.235.8735.95-1.27,225-0.02%
2019/10/29235.7500.0035.8527,2150.03%
2019/10/28135.9000.0035.8517,2160.01%
2019/10/25335.7700.0035.8537,2870.04%
2019/10/24135.6500.0035.6517,3360.01%
2019/10/23335.350.535.8035.252.57,4470.03%
2019/10/22135.7000.0035.7017,5170.01%
2019/10/1600.00135.2035.65-17,727-0.01%
2019/10/141.735.09335.3535.05-1.37,774-0.02%
2019/10/091.234.35434.5534.70-2.87,766-0.04%
2019/10/08334.78134.7534.6027,8010.03%
2019/10/07235.28135.0535.0517,8550.01%
2019/10/04136.05635.5735.55-57,834-0.06%
2019/10/0300.00334.0834.15-37,590-0.04%
2019/10/02334.6000.0034.4037,5460.04%
2019/10/01934.8900.0035.0097,4850.12%
2019/09/270.235.50635.4335.30-5.87,363-0.08%
2019/09/260.535.5500.0035.350.57,4600.01%
2019/09/250.235.6000.0035.450.27,6960.00%
2019/09/24636.0500.0036.0567,7750.08%
2019/09/23136.4000.0036.4017,7640.01%
2019/09/1900.00136.5036.75-17,760-0.01%
2019/09/1700.00136.5536.85-17,752-0.01%
2019/09/16236.60236.7836.7507,8350.00%
2019/09/1200.00336.9036.60-37,895-0.04%
2019/09/11936.0200.0036.3097,8990.11%
2019/09/107.237.07136.9036.906.27,6990.08%
2019/09/09637.8800.0037.9067,6220.08%
2019/09/051.238.0500.0038.151.27,7600.02%
2019/09/04637.8200.0037.9067,9080.08%
2019/09/0300.001037.8537.80-107,987-0.13%
2019/09/02538.00238.0537.9538,1150.04%
2019/08/3000.00238.0337.90-28,344-0.02%
2019/08/29137.15437.2537.85-38,426-0.04%
2019/08/281237.43137.3037.45118,4810.13%
2019/08/27936.7700.0036.9598,7740.10%
2019/08/26337.00436.7536.75-18,853-0.01%
2019/08/23236.8800.0037.2529,0130.02%
2019/08/22437.4000.0037.0049,0380.04%
2019/08/21337.8300.0037.6539,2930.03%
2019/08/20338.0800.0038.3039,1960.03%
2019/08/1912.238.071038.1538.302.29,2280.02%
2019/08/15338.6800.0038.0039,2930.03%
2019/08/142.640.37239.9540.100.69,1130.01%
2019/08/13140.102040.3340.10-199,178-0.21%
2019/08/082041.3500.0041.35209,3020.22%
2019/08/0700.00140.9041.10-19,683-0.01%
2019/08/06240.4000.0040.8029,9110.02%
2019/08/0500.003340.4641.25-3310,153-0.33%
2019/08/0200.00240.6541.00-210,138-0.02%
2019/07/3100.00341.7241.60-310,173-0.03%
2019/07/303041.76141.8041.752910,2020.28%
2019/07/290.441.80141.8041.65-0.610,205-0.01%
2019/07/251441.61242.2041.851210,0620.12%
2019/07/24542.5000.0042.1559,9950.05%
2019/07/23143.25143.4043.4509,9240.00%
2019/07/22143.6500.0043.1519,8170.01%
2019/07/18143.4000.0043.7019,7980.01%
2019/07/17143.3500.0043.3519,8900.01%
2019/07/16443.7000.0043.50410,0040.04%
2019/07/15143.900.543.9543.850.510,1650.00%
2019/07/12143.652543.7743.70-2410,270-0.23%
2019/07/11344.000.544.2044.002.510,2930.02%
2019/07/102144.75144.8544.752010,2530.20%
2019/07/05144.1000.0044.20110,3800.01%
2019/07/03144.1500.0044.15110,4720.01%
2019/07/02243.65843.5143.65-610,439-0.06%
2019/07/01344.73545.1344.75-210,168-0.02%
2019/06/2800.00146.0045.70-110,042-0.01%
2019/06/2700.00346.2046.20-310,077-0.03%
2019/06/260.346.0500.0045.950.310,1040.00%
2019/06/24546.2000.0046.25510,1380.05%
2019/06/21345.9000.0046.00310,1420.03%
2019/06/20245.9300.0045.80210,0800.02%
2019/06/19146.30646.3346.35-510,084-0.05%
2019/06/18145.60345.6046.00-210,240-0.02%
2019/06/17145.8000.0045.40110,3370.01%
2019/06/14645.98845.9845.85-210,304-0.02%
2019/06/13345.83445.9046.05-110,226-0.01%
2019/06/121145.761145.3545.25010,2390.00%
2019/06/11546.15646.5346.60-110,093-0.01%
2019/06/1000.00546.5346.95-59,991-0.05%
2019/06/06246.38446.0446.65-29,936-0.02%
2019/06/0500.00145.4046.15-19,787-0.01%
2019/06/04344.82144.7044.8529,7550.02%
2019/06/032045.17345.0245.35179,8090.17%
2019/05/31343.1800.0043.5039,7780.03%
2019/05/30142.95143.0043.1009,9510.00%
2019/05/2900.00141.6042.00-19,912-0.01%
2019/05/28141.00341.7541.00-210,025-0.02%
2019/05/24442.86142.6042.9539,9450.03%
2019/05/23942.67242.5042.7079,8440.07%
2019/05/22442.560.242.7042.703.89,6710.04%
2019/05/20641.24640.8540.5509,3460.00%
2019/05/17940.86540.4940.1549,1860.04%
2019/05/162341.231640.7540.4579,1150.08%
2019/05/151340.522840.9741.25-159,035-0.17%
2019/05/142139.071039.1039.20118,7330.13%
2019/05/131838.31938.7838.9598,5920.10%
2019/05/09136.8500.0036.5518,4030.01%
2019/05/0600.00137.4037.40-18,304-0.01%
2019/05/0300.00337.5037.50-38,291-0.04%
2019/04/2300.00436.9537.25-48,386-0.05%
2019/04/22838.0400.0037.5588,3120.10%
2019/04/19436.7900.0037.0048,1620.05%
2019/04/1800.00135.7036.00-17,989-0.01%
2019/04/16135.0500.0035.6017,8720.01%
2019/04/12135.0000.0035.1017,8760.01%
2019/04/1100.00635.3035.10-67,864-0.08%
2019/04/0800.00235.5035.70-27,903-0.03%
2019/04/03535.5300.0035.4557,8760.06%
2019/04/02335.8000.0035.8537,9270.04%
2019/03/29135.95235.8536.00-17,748-0.01%
2019/03/28135.4500.0035.6017,7590.01%
2019/03/2700.00235.2535.20-27,763-0.03%
2019/03/26135.1500.0035.2017,8080.01%
2019/03/22235.0500.0035.0527,8620.03%
2019/03/21234.98134.8535.0517,8140.01%
2019/03/20635.8000.0035.8567,6820.08%
2019/03/1500.00234.5334.90-27,686-0.03%
2019/03/1400.00734.4534.55-77,577-0.09%
2019/03/13134.4000.0034.4517,5780.01%
2019/03/0800.00134.3534.35-17,967-0.01%
2019/03/07135.001234.5934.75-118,439-0.13%
2019/03/06134.60135.0035.0008,4280.00%
2019/03/0500.00434.1334.45-48,237-0.05%
2019/02/27132.45832.8933.00-78,031-0.09%
2019/02/26332.355.232.2032.20-2.27,790-0.03%
2019/02/2200.00330.9031.00-37,732-0.04%
2019/02/20130.9500.0031.0018,0010.01%
2019/02/1900.00230.9830.95-28,135-0.02%
2019/02/14131.0000.0031.0518,4070.01%
2019/02/1300.00130.8030.70-18,372-0.01%
2019/02/1200.003130.6530.60-318,326-0.37%
2019/02/11831.1300.0030.9088,3440.10%
2019/01/21130.9500.0030.9519,7360.01%
2019/01/1800.00130.8030.95-19,947-0.01%
2019/01/1700.00130.8030.85-110,072-0.01%
2019/01/151031.203830.9631.05-2810,457-0.27%
2019/01/10130.70230.7530.85-110,842-0.01%
2019/01/093030.8800.0030.803010,8630.28%
2019/01/07130.6500.0030.65110,9630.01%
2019/01/03229.90230.1030.20011,2750.00%
2019/01/02130.20130.1530.20011,3090.00%
2018/12/25730.0000.0029.90711,6990.06%
2018/12/2100.00330.5530.70-312,358-0.02%
2018/12/20130.60630.5930.60-512,439-0.04%
2018/12/19130.7000.0030.75112,6090.01%
2018/12/17230.85130.7030.65112,8690.01%
2018/12/12630.4500.0030.35612,8680.05%
2018/12/102030.20130.3530.151912,5830.15%
2018/12/07330.6500.0030.55312,5120.02%
2018/12/065.130.6400.0030.555.112,5520.04%
2018/12/05330.9500.0031.00312,4750.02%
2018/12/04431.3500.0031.35412,3690.03%
2018/12/0300.006131.4531.45-6112,293-0.50%
2018/11/30631.3800.0030.90612,0150.05%
2018/11/2900.006030.8530.85-6011,377-0.53%
2018/11/282.131.0200.0031.102.111,2100.02%
2018/11/27131.0000.0030.85111,0550.01%
2018/11/262231.4800.0031.202210,9790.20%
2018/11/232131.80231.7031.851910,8320.18%
2018/11/223031.902031.8731.701010,7750.09%
2018/11/21133.001232.7032.60-1110,602-0.10%
2018/11/205233.10533.0033.104710,4980.45%
2018/11/1900.00133.3032.85-110,461-0.01%
2018/11/16132.45232.3332.55-110,410-0.01%
2018/11/15132.05132.0031.90010,3550.00%
2018/11/1400.002031.9032.00-2010,300-0.19%
2018/11/12631.5000.0031.35610,0920.06%
2018/11/0800.00231.1030.95-210,009-0.02%
2018/11/073431.66731.5631.15279,9010.27%
2018/11/05130.3500.0030.5519,6090.01%
2018/11/02530.12730.3930.55-29,579-0.02%
2018/10/31130.50330.4530.70-29,368-0.02%
2018/10/30230.8800.0030.3529,2270.02%
2018/10/29629.59829.9230.90-28,839-0.02%
2018/10/26129.80929.6529.50-88,379-0.10%
2018/10/25629.271029.3528.85-48,182-0.05%
2018/10/24328.77329.4329.2508,0660.00%
2018/10/23329.23329.6029.0508,0250.00%
2018/10/22329.47129.1529.1527,7240.03%
2018/10/19829.13229.6529.0567,6630.08%
2018/10/1800.002628.4629.60-267,530-0.35%
2018/10/17327.8200.0027.7037,2060.04%
2018/10/16327.93827.8427.85-57,181-0.07%
2018/10/15427.60327.4527.4017,1200.01%
2018/10/12327.92327.2528.4007,0560.00%
2018/10/112327.02227.1827.05216,9480.30%
2018/10/0900.00128.6028.50-16,786-0.01%
2018/10/08128.7000.0028.5516,7350.01%
2018/10/0500.00127.9028.35-16,666-0.02%
2018/10/04229.80229.1028.9506,4440.00%
2018/10/03229.95229.8029.8006,3200.00%
2018/10/02329.6000.0029.5036,2710.05%
2018/10/01430.2300.0030.2546,1590.06%
2018/09/28129.95529.9529.90-46,166-0.06%
2018/09/25327.872.527.9328.050.55,7140.01%
2018/09/21326.90226.8526.9515,4140.02%
2018/09/2000.00326.3526.50-35,337-0.06%
2018/09/1900.00426.2026.15-45,234-0.08%
2018/09/1800.002026.1026.10-205,183-0.39%
2018/09/170.525.8500.0025.800.55,0840.01%
2018/09/1400.00125.7025.70-15,095-0.02%
2018/09/13225.80225.8525.8505,0790.00%
2018/09/12125.8000.0025.7515,0540.02%
2018/09/1100.000.425.5025.50-0.44,969-0.01%
2018/09/072025.4500.0025.55204,9970.40%
2018/09/06225.6500.0025.7524,9440.04%
2018/08/3000.00625.6525.65-64,694-0.13%
2018/08/23126.002026.1026.10-194,819-0.39%
2018/08/2200.0074.226.0026.00-74.24,732-1.57%
2018/08/1500.00425.2025.20-44,524-0.09%
2018/08/1300.001.225.4325.10-1.24,479-0.03%
2018/08/1000.00725.0425.25-74,372-0.16%
2018/08/0800.00124.9025.05-14,309-0.02%
2018/08/0600.00124.8524.60-14,374-0.02%
2018/08/0300.00124.6524.70-14,394-0.02%
2018/08/0200.00624.7024.65-64,364-0.14%
2018/07/3100.00424.5524.85-44,281-0.09%
2018/07/27425.0000.0025.0044,0770.10%
2018/07/25225.0000.0025.0524,0440.05%
2018/07/2400.002125.0525.10-214,032-0.52%
2018/07/2000.000.125.0525.15-0.14,0100.00%
2018/07/1800.000.825.0025.10-0.83,933-0.02%
2018/07/17125.05125.1025.1503,8780.00%
2018/07/16124.702424.7824.80-233,760-0.61%
2018/07/0900.00124.1524.35-13,557-0.03%
2018/07/061124.401124.3024.3003,4940.00%
2018/06/2700.00223.3523.40-22,816-0.07%
2018/06/1900.00123.4023.40-12,793-0.04%
2018/06/15223.7300.0024.1022,7480.07%
2018/06/1400.00223.3023.30-22,694-0.07%
2018/06/11123.6500.0023.7012,7270.04%
2018/06/08123.6000.0023.7012,7500.04%
2018/06/0500.003023.8023.80-302,758-1.09%
2018/05/3100.00723.5923.15-72,696-0.26%
2018/05/2800.00623.9123.95-62,352-0.26%
2018/05/2500.004524.0023.95-452,352-1.91%
2018/05/24123.90123.9523.9502,2990.00%
2018/05/2300.00123.8023.75-12,277-0.04%
2018/05/2100.00223.7523.80-22,281-0.09%
2018/05/1800.00123.5023.50-12,279-0.04%
2018/05/16223.40123.4023.4012,3010.04%
2018/05/15123.60123.5023.4002,3520.00%
2018/05/14523.20223.2023.3532,3910.13%
2018/05/1100.00322.7722.85-32,335-0.13%
2018/05/09122.40122.4022.4002,2950.00%
2018/05/08122.40122.3522.3502,3050.00%
2018/05/04122.5000.0022.4512,3260.04%
2018/04/3000.00322.7322.80-32,345-0.13%
2018/04/2300.00123.0022.70-12,366-0.04%
2018/04/1900.00323.1023.10-32,375-0.13%
2018/04/17223.151122.9223.20-92,387-0.38%
2018/04/161022.7000.0022.80102,3340.43%
2018/04/13522.881122.9022.85-62,343-0.26%
2018/04/1200.001022.7522.85-102,341-0.43%
2018/04/111022.6000.0022.60102,3350.43%
2018/04/10122.5000.0022.5512,3380.04%
2018/04/0300.00122.4022.45-12,368-0.04%
2018/03/28222.50222.5022.4502,3760.00%
2018/03/2700.00322.6222.55-32,382-0.13%
2018/03/26122.4500.0022.6012,3780.04%
2018/03/23422.45122.4522.4532,3630.13%
2018/03/2200.00422.7522.75-42,341-0.17%
2018/03/21122.75222.7022.80-12,334-0.04%
2018/03/201022.7500.0022.80102,3700.42%
2018/03/14222.8000.0022.8022,3610.08%
2018/03/09222.4500.0022.4522,3660.08%
2018/03/07122.3500.0022.3512,3740.04%
2018/03/06022.4000.0022.2502,3850.00%
2018/03/02122.4500.0022.5512,4670.04%
2018/02/22122.6500.0022.7012,5080.04%
2018/02/21222.5000.0022.6522,5680.08%
2018/02/12022.4000.0021.8502,6070.00%
2018/02/09121.7000.0021.8512,5880.04%
2018/01/3100.00123.5523.85-12,504-0.04%
2018/01/25123.9000.0023.8512,4720.04%
2018/01/1900.006823.8023.85-682,480-2.74%
2018/01/15123.8000.0023.8012,5480.04%
2018/01/04823.6800.0023.7082,6050.31%
台灣高鐵 相關文章