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

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

台灣高鐵

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

  • 912人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
台灣高鐵 (2633)籌碼相關－元大-新竹 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-新竹 券商分點個股進出

元大-新竹 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/17428.0300.0028.2542,9060.14%
2024/12/1600.001028.1028.05-102,863-0.35%
2024/12/110.128.4500.0028.300.12,9210.00%
2024/12/04128.3500.0028.2012,9510.03%
2024/12/02428.2000.0028.2042,9650.13%
2024/11/292.428.3400.0028.252.42,9630.08%
2024/11/28128.4500.0028.5013,0710.03%
2024/11/26128.6500.0028.5513,0830.03%
2024/11/25928.7000.0028.7593,0700.29%
2024/11/211.128.6000.0028.601.12,8900.04%
2024/11/200.129.0000.0028.950.12,8920.00%
2024/11/1900.003.228.9028.90-3.22,905-0.11%
2024/11/1800.00228.8028.95-22,940-0.07%
2024/11/15128.50128.5528.7002,9890.00%
2024/11/143.728.51128.5028.402.73,1480.09%
2024/11/133.328.5700.0028.503.33,1490.10%
2024/11/123.428.6000.0028.803.43,1680.11%
2024/11/11828.7100.0028.8083,1330.26%
2024/11/08728.8300.0028.8073,1410.22%
2024/11/07128.8500.0028.9013,1810.03%
2024/11/062.528.9600.0029.002.53,1820.08%
2024/11/05128.9500.0029.2013,2130.03%
2024/11/042.128.9500.0029.202.13,2740.06%
2024/11/01528.9000.0028.9053,3800.15%
2024/10/30129.0000.0029.1513,3900.03%
2024/10/291528.97129.0029.15143,3750.41%
2024/10/251029.050.829.1029.159.23,3940.27%
2024/10/23229.1000.0029.1023,4950.06%
2024/10/17329.0800.0029.0533,7900.08%
2024/10/162229.10129.0529.05213,8600.54%
2024/10/15229.1500.0029.2523,9280.05%
2024/10/1400.00529.2029.20-54,003-0.12%
2024/10/11929.2500.0029.2094,0820.22%
2024/10/091729.1500.0029.10174,1140.41%
2024/10/08229.2000.0029.2024,1270.05%
2024/10/07329.3000.0029.3034,1400.07%
2024/09/30129.60429.7029.60-34,165-0.07%
2024/09/2700.00529.7029.70-54,218-0.12%
2024/09/2500.00229.7029.70-24,326-0.05%
2024/09/2000.00229.5529.80-24,594-0.04%
2024/09/1600.005029.5029.70-504,560-1.10%
2024/09/13229.5000.0029.6024,5820.04%
2024/09/1200.001929.5629.70-194,638-0.41%
2024/09/1100.00229.5529.30-24,623-0.04%
2024/09/09529.1000.0029.1054,5880.11%
2024/09/0600.00229.4029.40-24,580-0.04%
2024/09/051229.0500.0029.00124,6040.26%
2024/09/04829.0800.0029.0084,6270.17%
2024/09/02529.60229.6029.5034,5930.07%
2024/08/29029.40129.3529.40-14,529-0.02%
2024/08/26229.552029.6129.65-184,694-0.38%
2024/08/23129.4000.0029.3514,7580.02%
2024/08/22129.5000.0029.4514,8060.02%
2024/08/2000.00729.8529.65-74,842-0.14%
2024/08/16029.301629.7229.85-164,806-0.33%
2024/08/1500.00529.4429.15-54,686-0.11%
2024/08/140.129.50129.4529.45-0.94,686-0.02%
2024/08/1200.00229.3529.30-24,732-0.04%
2024/08/09429.1000.0029.2044,8050.08%
2024/08/08129.0000.0029.0014,8190.02%
2024/08/07129.0500.0029.3014,8400.02%
2024/08/06429.211029.3529.05-64,801-0.12%
2024/08/0516.229.031028.9528.906.24,7340.13%
2024/08/02029.70929.7029.85-94,647-0.19%
2024/08/01029.8000.0029.9004,6150.00%
2024/07/31329.901029.9529.75-74,695-0.15%
2024/07/300.129.75629.8529.85-5.94,662-0.13%
2024/07/2600.00529.6029.75-54,638-0.11%
2024/07/2300.001429.9029.90-144,636-0.30%
2024/07/221429.47229.6829.65124,6140.26%
2024/07/191229.5600.0029.65124,5450.26%
2024/07/18029.6500.0029.9004,4700.00%
2024/07/179.229.7000.0029.609.24,3960.21%
2024/07/16829.7800.0029.8584,3740.18%
2024/07/15830.84231.0530.6564,3750.14%
2024/07/1200.00930.6630.75-94,288-0.21%
2024/07/1000.00330.5530.50-34,305-0.07%
2024/07/0900.00930.6030.70-94,278-0.21%
2024/07/0800.00530.7530.75-54,281-0.12%
2024/07/0500.00230.8030.70-24,264-0.05%
2024/07/030.130.4000.0030.400.14,2170.00%
2024/07/0100.00230.6030.40-24,096-0.05%
2024/06/2800.00630.3330.40-64,024-0.15%
2024/06/2700.00530.2530.25-53,894-0.13%
2024/06/24129.8500.0030.0513,8060.03%
2024/06/21129.9500.0029.9513,8170.03%
2024/06/18729.9100.0029.9573,7190.19%
2024/06/14030.0000.0030.0003,8040.00%
2024/06/13029.7500.0029.8003,8250.00%
2024/06/12329.8000.0029.8034,0250.08%
2024/06/07529.9500.0030.1554,0660.12%
2024/06/06229.8500.0030.0024,0740.05%
2024/06/05129.8500.0029.8014,0880.02%
2024/06/04229.8500.0029.8024,0670.05%
2024/06/031029.9000.0030.00104,0570.25%
2024/05/30529.7200.0029.6553,9940.13%
2024/05/29229.8500.0029.8523,9490.05%
2024/05/2800.00529.9830.00-53,945-0.13%
2024/05/2200.00130.4030.40-13,938-0.03%
2024/05/21130.1500.0030.1513,9560.03%
2024/05/17130.5000.0030.4013,9120.03%
2024/05/1600.001030.4730.45-103,879-0.26%
2024/05/1500.00230.3830.35-23,835-0.05%
2024/05/1400.00230.4530.40-23,823-0.05%
2024/05/1300.00330.4330.50-33,764-0.08%
2024/05/1000.000.530.3030.35-0.53,707-0.01%
2024/05/0700.00330.3230.35-33,657-0.08%
2024/05/0600.001630.3830.50-163,629-0.44%
2024/05/0300.000.130.1030.05-0.13,5290.00%
2024/04/2900.00130.0530.05-13,473-0.03%
2024/04/26029.751529.7529.95-153,451-0.43%
2024/04/24429.8500.0029.8543,4610.12%
2024/04/23329.85330.0529.7503,5480.00%
2024/04/2200.00229.9029.95-23,554-0.06%
2024/04/1917.629.3200.0029.3017.63,4890.51%
2024/04/18129.70129.6029.6003,3780.00%
2024/04/1700.00129.6029.60-13,350-0.03%
2024/04/163.129.6200.0029.553.13,3130.09%
2024/04/1500.00330.0030.00-33,219-0.09%
2024/04/1200.00630.0230.15-63,206-0.19%
2024/04/1100.00230.1530.15-23,224-0.06%
2024/04/10230.1000.0030.1523,2160.06%
2024/04/03329.9500.0029.9533,2400.09%
2024/03/2900.00330.2030.10-33,279-0.09%
2024/03/2600.003030.1030.00-303,201-0.94%
2024/03/2500.00930.1830.10-93,182-0.28%
2024/03/2000.00529.8329.75-53,177-0.16%
2024/03/191029.8000.0029.80103,1870.31%
2024/03/1400.00230.1030.10-22,930-0.07%
2024/03/131030.151630.1030.15-62,907-0.21%
2024/03/1200.00130.0030.05-12,842-0.04%
2024/03/11229.95530.0029.90-32,816-0.11%
2024/03/0800.00229.8329.90-22,815-0.07%
2024/03/0700.002429.8029.70-242,803-0.86%
2024/03/06129.7500.0029.7012,7660.04%
2024/03/04429.7500.0029.8042,8590.14%
2024/03/0100.00229.9029.90-22,870-0.07%
2024/02/27229.4500.0029.5022,6890.07%
2024/02/21229.5500.0029.4522,6770.07%
2024/02/19329.4300.0029.5032,6940.11%
2024/02/16129.3500.0029.4512,7260.04%
2024/02/151.129.3700.0029.351.12,7170.04%
2024/01/31029.7000.0029.5502,6600.00%
2024/01/30029.7000.0029.7002,6490.00%
2024/01/29429.8500.0029.8042,6810.15%
2024/01/25229.5500.0029.6022,7100.07%
2024/01/24229.7500.0029.7522,6970.08%
2024/01/23229.6500.0029.8022,7210.07%
2024/01/22429.5800.0029.7042,8070.14%
2024/01/190.129.7000.0029.700.12,8680.00%
2024/01/18129.5000.0029.3512,9730.03%
2024/01/172.529.4300.0029.302.52,9770.08%
2024/01/1500.00130.1530.10-12,902-0.03%
2024/01/11130.1000.0030.0512,9940.03%
2024/01/05130.05230.0530.15-13,060-0.03%
2024/01/0400.00230.4030.35-23,048-0.07%
2024/01/0300.001230.4330.40-123,105-0.39%
2024/01/0200.00330.6530.80-33,088-0.10%
2023/12/2900.00230.6330.70-23,097-0.06%
2023/12/28130.5500.0030.6513,1010.03%
2023/12/2600.00130.4030.45-13,073-0.03%
2023/12/2500.00930.3530.35-93,063-0.29%
2023/12/1500.004.130.3530.40-4.13,095-0.13%
2023/12/1300.00230.4030.40-23,054-0.07%
2023/12/1200.00430.4830.60-43,255-0.12%
2023/12/1100.00330.4030.45-33,327-0.09%
2023/12/08230.2500.0030.2023,3410.06%
2023/12/06330.2200.0030.1033,3470.09%
2023/12/0500.00430.0830.15-43,348-0.12%
2023/12/04230.0300.0030.0023,3390.06%
2023/12/01529.9700.0029.9553,3400.15%
2023/11/30230.100.230.1030.101.83,4350.05%
2023/11/29530.0000.0029.8553,3410.15%
2023/11/28430.1300.0030.1543,2970.12%
2023/11/27229.8500.0029.8523,3460.06%
2023/11/24129.90129.9029.9003,3340.00%
2023/11/2200.00130.2530.35-13,319-0.03%
2023/11/2100.00330.3530.40-33,343-0.09%
2023/11/1700.00530.3930.30-53,289-0.15%
2023/11/15130.2000.0030.1513,2400.03%
2023/11/13329.9500.0030.0033,2230.09%
2023/11/10329.9000.0029.9033,2290.09%
2023/11/0900.00129.9529.85-13,244-0.03%
2023/11/0700.00130.1030.25-13,267-0.03%
2023/11/0200.00129.7029.70-13,274-0.03%
2023/11/010.129.5500.0029.500.13,2880.00%
2023/10/271.129.2600.0029.251.13,3550.03%
2023/10/262.129.1600.0029.152.13,2870.06%
2023/10/250.129.6500.0029.650.13,1930.00%
2023/10/24029.5500.0029.4003,1710.00%
2023/10/234.129.55229.6529.502.13,1430.07%
2023/10/203.229.7100.0029.603.23,1310.10%
2023/10/19130.0500.0030.0513,0810.03%
2023/10/1300.00330.4030.40-33,125-0.10%
2023/10/1100.00230.3530.30-23,146-0.06%
2023/10/05129.8500.0029.8513,1960.03%
2023/10/04829.8700.0029.8583,2290.25%
2023/10/03430.25230.1530.0523,2530.06%
2023/10/020.530.25530.2030.30-4.53,350-0.13%
2023/09/26129.90230.0530.10-13,486-0.03%
2023/09/22229.9300.0030.1023,5810.06%
2023/09/211029.8900.0029.85103,5960.28%
2023/09/202.130.2000.0030.152.13,5770.06%
2023/09/195.130.341030.3030.20-4.93,584-0.14%
2023/09/1800.001530.7530.55-153,576-0.42%
2023/09/15330.9324.130.9130.80-21.13,581-0.59%
2023/09/144.130.44530.3530.55-0.93,402-0.03%
2023/09/131030.10130.3030.2593,3360.27%
2023/09/08329.4500.0029.4533,4060.09%
2023/09/07229.6500.0029.6023,4240.06%
2023/09/06329.6500.0029.5533,4670.09%
2023/09/05229.5000.0029.7523,4700.06%
2023/09/04329.7500.0029.8033,4190.09%
2023/08/31229.8300.0029.7523,4610.06%
2023/08/2400.000.129.8029.60-0.13,6890.00%
2023/08/21129.35129.5529.4003,8870.00%
2023/08/142.329.28129.3029.251.34,3450.03%
2023/08/110.129.75229.8029.80-1.94,642-0.04%
2023/08/104.129.7300.0029.704.14,8630.08%
2023/08/09529.97229.9529.9035,0450.06%
2023/08/075.229.84229.9029.903.25,0300.06%
2023/08/046.129.9400.0029.806.15,0350.12%
2023/08/0212.230.08130.2029.9511.24,9790.23%
2023/08/01130.2000.0030.2014,9140.02%
2023/07/31230.2000.0030.1524,9100.04%
2023/07/28330.3500.0030.1534,9310.06%
2023/07/26130.2500.0030.1514,9390.02%
2023/07/25130.1000.0030.0514,9700.02%
2023/07/2400.00230.1530.05-24,952-0.04%
2023/07/21530.26130.2030.2044,9540.08%
2023/07/20130.4500.0030.5014,9820.02%
2023/07/19230.3000.0030.2524,9850.04%
2023/07/183.130.0900.0030.253.14,9820.06%
2023/07/1723.130.1600.0030.1523.14,9480.47%
2023/07/141330.3800.0030.25134,9670.26%
2023/07/137.830.4700.0030.257.84,9570.16%
2023/07/120.730.95130.7030.80-0.34,956-0.01%
2023/07/11431.00131.1031.2034,9490.06%
2023/07/10131.2000.0031.2015,0360.02%
2023/07/07331.13331.2031.0505,0160.00%
2023/07/06231.73331.8031.55-14,966-0.02%
2023/07/050.132.20232.2032.15-1.94,855-0.04%
2023/06/30232.0000.0032.1524,8650.04%
2023/06/27132.3000.0032.2514,7960.02%
2023/06/26132.45132.5032.3504,8010.00%
2023/06/21132.5000.0032.6014,8280.02%
2023/06/206.132.3100.0032.406.14,8590.12%
2023/06/19132.3500.0032.3514,8680.02%
2023/06/1600.00832.3532.45-84,855-0.16%
2023/06/141032.4310.132.4532.35-0.14,9240.00%
2023/06/1227.132.5500.0032.5027.14,9360.55%
2023/06/0900.00232.7032.90-24,939-0.04%
2023/06/08532.7000.0032.7054,9550.10%
2023/06/0700.00133.0533.00-15,038-0.02%
2023/06/060.132.9500.0033.000.15,0640.00%
2023/06/0500.001032.9532.80-105,112-0.20%
2023/06/0200.001833.0033.00-185,175-0.35%
2023/05/31732.39432.7032.5535,2900.06%
2023/05/3000.001032.8032.75-105,108-0.20%
2023/05/29732.3500.0032.4075,1290.14%
2023/05/2630.132.5800.0032.6030.15,1270.59%
2023/05/25332.900.233.0532.902.85,1170.05%
2023/05/2300.001733.1733.30-175,021-0.34%
2023/05/221533.02432.9532.95114,9660.22%
2023/05/196.132.51132.5032.605.14,9020.10%
2023/05/1811.132.66432.8332.707.14,8140.15%
2023/05/1700.001532.9833.30-154,601-0.33%
2023/05/16732.161232.1732.25-54,258-0.12%
2023/05/1500.001631.7331.80-164,032-0.40%
2023/05/11330.8000.0030.7533,8180.08%
2023/05/09731.1500.0031.1573,8190.18%
2023/05/0500.00131.1031.00-13,838-0.03%
2023/05/0400.00131.2031.20-13,881-0.03%
2023/05/03531.0000.0030.9053,9010.13%
2023/04/26530.6500.0030.8554,0570.12%
2023/04/25530.7000.0030.7554,0880.12%
2023/04/2400.00131.0030.95-14,096-0.02%
2023/04/19130.80330.8030.75-24,138-0.05%
2023/04/1800.00131.1531.10-14,123-0.02%
2023/04/14130.95130.9030.9004,0340.00%
2023/04/1300.002630.5730.90-264,011-0.65%
2023/04/12130.401030.4530.50-93,876-0.23%
2023/04/1100.00630.3230.40-63,856-0.16%
2023/04/1000.00530.1030.15-53,798-0.13%
2023/04/0700.00130.1530.15-13,806-0.03%
2023/04/061030.2520.230.2030.20-10.23,799-0.27%
2023/03/3000.00130.2530.15-13,775-0.03%
2023/03/2900.000.530.0030.00-0.53,786-0.01%
2023/03/235.129.7500.0030.005.14,0140.13%
2023/03/2000.00129.6029.50-14,093-0.02%
2023/03/1700.000.129.4729.40-0.14,1160.00%
2023/03/1600.00429.2529.20-44,021-0.10%
2023/03/15529.451029.5029.50-54,017-0.12%
2023/03/14129.70229.5029.60-13,989-0.03%
2023/03/13129.95329.7229.95-23,978-0.05%
2023/03/105.129.65229.8529.903.13,9680.08%
2023/03/0800.001130.4530.50-113,970-0.28%
2023/03/07330.30130.1530.3523,9190.05%
2023/03/0600.0021.230.0030.05-21.23,871-0.55%
2023/03/0300.00229.5029.45-23,761-0.05%
2023/03/02129.30629.3529.35-53,760-0.13%
2023/03/0100.00229.4529.30-23,740-0.05%
2023/02/240.129.4000.0029.400.13,6790.00%
2023/02/23229.2800.0029.2523,6330.06%
2023/02/2200.00229.1529.20-23,596-0.06%
2023/02/21129.2000.0029.2513,6020.03%
2023/02/20229.352.129.2529.30-0.13,6590.00%
2023/02/13128.8500.0028.9513,8000.03%
2023/02/08228.9800.0028.9523,7950.05%
2023/02/07528.9900.0028.9053,7930.13%
2023/02/0300.001.129.3029.35-1.13,728-0.03%
2023/02/02329.20129.2529.2023,7170.05%
2023/02/0100.004.129.3429.35-4.13,665-0.11%
2023/01/31429.0300.0029.2043,6210.11%
2023/01/3000.00129.2029.20-13,560-0.03%
2023/01/1700.000.129.0529.10-0.13,4640.00%
2023/01/12528.7200.0028.6553,4320.15%
2023/01/1100.00129.2028.90-13,418-0.03%
2023/01/1000.0022.129.2529.30-22.13,432-0.64%
2023/01/0900.00129.1029.20-13,422-0.03%
2022/12/30128.705028.7028.75-493,427-1.43%
2022/12/291.128.6500.0028.601.13,4510.03%
2022/12/270.128.95129.1528.95-0.93,488-0.03%
2022/12/20128.75028.7028.7013,5990.03%
2022/12/195129.10129.1029.05503,6081.39%
2022/12/1600.003.129.2629.45-3.13,553-0.09%
2022/12/1500.00329.0529.15-33,477-0.09%
2022/12/140.128.9000.0028.950.13,3950.00%
2022/12/120.128.5500.0028.600.13,2960.00%
2022/12/062.128.4200.0028.302.13,3870.06%
2022/12/05328.7500.0028.6533,3770.09%
2022/12/011128.64028.8528.65113,3340.33%
2022/11/2500.00128.4528.55-13,126-0.03%
2022/11/2400.00128.3528.35-13,110-0.03%
2022/11/2200.002927.9027.95-293,121-0.93%
2022/11/21227.9000.0027.9023,1380.06%
2022/11/1600.00128.4028.20-13,105-0.03%
2022/11/1500.004128.5528.60-413,055-1.34%
2022/11/1400.00128.3028.60-13,029-0.03%
2022/11/1100.00228.1328.20-22,955-0.07%
2022/11/1000.00127.9027.90-12,901-0.03%
2022/11/081.227.9500.0028.051.22,8870.04%
2022/11/070.427.95927.8527.95-8.72,880-0.30%
2022/11/03127.6500.0027.6512,8770.03%
2022/11/01527.9700.0027.8552,8950.17%
2022/10/25127.35327.4827.55-22,983-0.07%
2022/10/2400.00627.6627.40-62,985-0.20%
2022/10/2100.00127.6027.40-12,979-0.03%
2022/10/20227.1000.0027.4022,9740.07%
2022/10/19227.6300.0027.5522,9470.07%
2022/10/1800.001227.9828.15-122,920-0.41%
2022/10/17127.3500.0027.3512,8840.03%
2022/10/131227.6000.0027.60122,9130.41%
2022/10/070.128.6000.0028.550.12,9700.00%
2022/10/0500.00128.5528.55-13,220-0.03%
2022/10/04128.4000.0028.5513,2600.03%
2022/10/03028.45028.5028.4503,2360.00%
2022/09/3000.0024.328.1828.50-24.33,311-0.73%
2022/09/292.128.01028.1028.252.13,3010.06%
2022/09/28127.9500.0028.0013,3100.03%
2022/09/2700.00128.2528.50-13,299-0.03%
2022/09/2623.327.8700.0027.9023.33,2880.71%
2022/09/23128.5500.0028.3513,2700.03%
2022/09/2100.00128.8528.80-13,324-0.03%
2022/09/16128.8500.0029.1513,3330.03%
2022/09/150.328.9000.0028.750.33,2410.01%
2022/09/140.228.9000.0028.900.23,2180.01%
2022/09/13029.200.129.0529.20-0.13,1950.00%
2022/09/120.228.90128.9029.00-0.83,165-0.03%
2022/09/080.128.4500.0028.600.13,2170.00%
2022/09/071.128.27328.3528.45-1.93,213-0.06%
2022/09/06128.3500.0028.4513,2070.03%
2022/08/2600.0010.228.8628.95-10.23,219-0.32%
2022/08/25428.80228.8028.7523,2180.06%
2022/08/241.128.7100.0028.851.13,2210.03%
2022/08/23128.8500.0028.9513,4270.03%
2022/08/220.129.0500.0029.000.13,4470.00%
2022/08/1900.00129.0529.20-13,485-0.03%
2022/08/180.128.9500.0029.050.13,5020.00%
2022/08/12128.7500.0028.8513,6160.03%
2022/08/10528.7600.0028.7053,6820.14%
2022/08/0900.00129.1029.05-13,716-0.03%
2022/08/088.228.90128.8028.757.23,7340.19%
2022/08/05128.8500.0028.9013,7750.03%
2022/07/2700.00529.1529.25-53,948-0.13%
2022/07/2500.00429.2529.30-43,988-0.10%
2022/07/20129.15129.0529.0004,0290.00%
2022/07/190.229.40229.3029.35-1.84,022-0.04%
2022/07/180.129.2700.0029.450.13,9990.00%
2022/07/15229.40329.1029.30-13,957-0.03%
2022/07/1400.00529.3329.30-53,930-0.13%
2022/07/1300.008.128.8828.90-8.13,759-0.22%
2022/07/1200.001328.6128.65-133,668-0.35%
2022/07/1100.00528.7028.55-53,618-0.14%
2022/07/08228.702.328.5828.60-0.33,620-0.01%
2022/07/0700.003228.2328.10-323,567-0.90%
2022/07/061.127.7900.0027.651.13,5300.03%
2022/07/01227.7800.0027.5523,5490.06%
2022/06/30028.20928.1928.05-93,563-0.25%
2022/06/2800.00128.0028.15-13,489-0.03%
2022/06/2400.00228.0828.15-23,491-0.06%
2022/06/2300.00227.4027.50-23,434-0.06%
2022/06/2200.001027.5727.70-103,415-0.29%
2022/06/211.327.5500.0027.701.33,4240.04%
2022/06/20127.3500.0027.3513,4160.03%
2022/06/17627.3800.0027.7563,4060.18%
2022/06/1400.00527.4527.50-53,504-0.14%
2022/06/13527.6000.0027.5053,5010.14%
2022/06/100.127.9000.0027.800.13,4830.00%
2022/06/09027.8500.0027.9503,4880.00%
2022/06/08127.9000.0027.8013,4660.03%
2022/06/06128.0100.0028.2013,4390.03%
2022/05/3000.000.328.0528.25-0.33,484-0.01%
2022/05/2400.000.128.0027.75-0.13,6110.00%
2022/05/2300.001228.0028.15-123,614-0.33%
2022/05/184027.4500.0027.60403,6051.11%
2022/05/1700.001027.3027.15-103,719-0.27%
2022/05/1600.004027.0327.10-403,691-1.08%
2022/05/1313.326.633026.6526.75-16.73,681-0.45%
2022/05/12726.383326.3526.30-263,646-0.71%
2022/05/112.326.970.127.1026.952.23,5340.06%
2022/05/10727.19527.0527.1523,5080.06%
2022/05/05527.9500.0028.0053,5290.14%
2022/05/03427.9600.0027.8543,6520.11%
2022/04/27128.0000.0028.0013,7400.03%
2022/04/2000.00128.5028.55-13,846-0.03%
2022/04/18128.2500.0028.2013,8360.03%
2022/04/15228.5300.0028.4023,8380.05%
2022/04/131.228.4400.0028.651.23,8380.03%
2022/04/121.128.1600.0028.351.13,8100.03%
2022/04/11928.2700.0028.3093,7970.24%
2022/04/08128.4000.0028.4013,7670.03%
2022/04/07128.5000.0028.4513,7390.03%
2022/04/01128.6500.0028.6513,7280.03%
2022/03/281.128.66128.6528.750.13,6990.00%
2022/03/25128.8500.0028.8013,6960.03%
2022/03/24129.0000.0029.0013,7030.03%
2022/03/1800.00129.6529.65-13,911-0.03%
2022/03/17128.80228.9328.90-13,868-0.03%
2022/03/14128.5000.0028.7013,8990.03%
2022/03/11128.5500.0028.4013,9190.03%
2022/03/1000.00128.6528.65-13,951-0.03%
2022/03/09328.2800.0028.2033,9720.08%
2022/03/08228.2800.0028.0524,0130.05%
2022/03/07128.5500.0028.5013,9640.03%
2022/03/0400.00529.1529.20-54,107-0.12%
2022/03/0200.00529.5529.55-54,289-0.12%
2022/03/01129.40529.4529.50-44,511-0.09%
2022/02/2500.00129.5529.55-14,548-0.02%
2022/02/24129.15129.1529.0004,4700.00%
2022/02/2100.00629.3529.30-64,613-0.13%
2022/02/1800.0020.729.5529.45-20.74,726-0.44%
2022/02/1700.0010.429.5029.50-10.44,710-0.22%
2022/02/1400.001528.8529.00-154,605-0.33%
2022/02/10529.00429.0829.2014,7150.02%
2022/02/08328.6300.0028.6034,7120.06%
2022/02/07728.33228.3028.4054,7030.11%
2022/01/26428.3800.0028.4544,6550.09%
2022/01/251128.15128.1528.15104,6810.21%
2022/01/243.428.3800.0028.453.44,5930.07%
2022/01/211528.5000.0028.55154,5940.33%
2022/01/20428.81228.8028.8524,5130.04%
2022/01/19128.8000.0028.8014,4860.02%
2022/01/17129.1500.0029.1014,3230.02%
2022/01/1200.00229.3029.35-24,298-0.05%
2022/01/1100.00129.3029.35-14,340-0.02%
2022/01/07429.3300.0029.3544,3930.09%
2022/01/06129.4000.0029.4014,4080.02%
2022/01/05129.3000.0029.3014,4170.02%
2022/01/03529.3500.0029.4054,4460.11%
2021/12/3000.001329.5529.60-134,471-0.29%
2021/12/2900.00129.6029.60-14,509-0.02%
2021/12/2800.00229.5529.60-24,531-0.04%
2021/12/2700.00329.4529.45-34,559-0.07%
2021/12/2400.00129.4029.40-14,610-0.02%
2021/12/230.929.40129.3529.35-0.14,6330.00%
2021/12/21329.2300.0029.3534,6610.06%
2021/12/20129.15229.2329.30-14,662-0.02%
2021/12/170.129.3000.0029.150.14,6540.00%
2021/12/15229.20429.1529.15-24,654-0.04%
2021/12/14229.3000.0029.3024,7330.04%
2021/12/0700.00229.5529.65-24,572-0.04%
2021/12/061.129.4200.0029.551.14,5550.02%
2021/12/03129.75629.7529.65-54,539-0.11%
2021/12/02629.6800.0029.9064,5190.13%
2021/12/0100.001029.7829.90-104,464-0.22%
2021/11/301430.0400.0029.65144,4280.32%
2021/11/29329.5500.0029.5034,1700.07%
2021/11/261230.10430.2130.0584,0780.20%
2021/11/25330.435.430.2230.60-2.43,994-0.06%
2021/11/24429.951029.8829.95-63,739-0.16%
2021/11/231529.712829.8029.60-133,665-0.35%
2021/11/2200.00129.5529.70-13,635-0.03%
2021/11/19129.503129.6829.40-303,579-0.84%
2021/11/1500.002029.1029.15-203,440-0.58%
2021/11/121029.1500.0029.20103,4710.29%
2021/11/11229.10329.2029.20-13,512-0.03%
2021/11/1000.00229.2529.25-23,582-0.06%
2021/11/09529.29629.1329.35-13,603-0.03%
2021/11/08429.0000.0029.1543,5170.11%
2021/11/04128.90228.9029.00-13,519-0.03%
2021/11/02328.9700.0028.9533,4760.09%
2021/11/011029.0700.0029.00103,4350.29%
2021/10/2900.00328.8829.05-33,419-0.09%
2021/10/281.129.0100.0029.051.13,3800.03%
2021/10/27529.1100.0029.1053,3840.15%
2021/10/2500.00129.2529.25-13,393-0.03%
2021/10/2000.00229.4029.35-23,562-0.06%
2021/10/19129.50129.4529.3503,6990.00%
2021/10/1800.00129.4529.30-13,686-0.03%
2021/10/1500.00329.3029.35-33,676-0.08%
2021/10/1300.00229.0328.85-23,701-0.05%
2021/10/12328.7700.0028.8533,7180.08%
2021/10/08829.1000.0029.1083,6850.22%
2021/10/07129.05229.2529.15-13,704-0.03%
2021/10/06228.8500.0028.8523,6820.05%
2021/10/05329.00229.0529.0013,6410.03%
2021/10/043929.14129.0029.00383,6461.04%
2021/10/012129.3200.0029.20213,6110.58%
2021/09/29929.54029.6529.6093,6090.25%
2021/09/28129.85429.8529.90-33,602-0.08%
2021/09/2700.00130.0029.85-13,621-0.03%
2021/09/2400.00129.8529.95-13,633-0.03%
2021/09/2300.002.629.5229.85-2.63,657-0.07%
2021/09/22329.23329.1029.3503,6730.00%
2021/09/17429.9600.0029.2043,5720.11%
2021/09/1600.00529.9729.95-53,480-0.14%
2021/09/1500.00129.9530.00-13,484-0.03%
2021/09/1400.00129.9529.90-13,537-0.03%
2021/09/102.229.6800.0029.752.23,6910.06%
2021/09/07129.701029.6529.75-94,009-0.22%
2021/09/062129.9000.0029.90214,0200.52%
2021/09/03130.00630.0430.05-54,038-0.12%
2021/09/02129.9500.0029.8514,0570.02%
2021/09/01130.1500.0030.1514,0710.02%
2021/08/31529.911130.0530.20-64,111-0.15%
2021/08/302029.751030.0030.00104,1020.24%
2021/08/2700.001029.9029.90-104,114-0.24%
2021/08/2600.00229.9529.90-24,147-0.05%
2021/08/2500.00129.8530.00-14,210-0.02%
2021/08/2300.00129.3529.40-14,287-0.02%
2021/08/201.128.95228.8028.80-14,336-0.02%
2021/08/194.128.89329.0529.051.14,4460.02%
2021/08/18528.97229.0029.3034,4120.07%
2021/08/161429.16329.1329.10114,3740.25%
2021/08/13229.9300.0030.0024,3650.05%
2021/08/12129.9500.0029.9014,3750.02%
2021/08/11429.93130.1029.9534,4200.07%
2021/08/10329.9500.0029.9534,5220.07%
2021/08/0900.00130.2030.10-14,708-0.02%
2021/08/06230.35030.3030.2524,7780.04%
2021/08/0500.00130.3530.45-14,968-0.02%
2021/07/29130.2000.0030.4015,5750.02%
2021/07/28129.80329.8529.90-25,600-0.04%
2021/07/27430.0900.0030.1545,6730.07%
2021/07/26330.53830.4730.55-55,761-0.09%
2021/07/232.130.70230.6830.900.15,7570.00%
2021/07/22730.05830.0230.10-15,656-0.02%
2021/07/21430.00130.0529.8535,6930.05%
2021/07/2000.00130.1029.95-15,753-0.02%
2021/07/19730.064329.9830.15-365,792-0.62%
2021/07/16229.9500.0029.9025,8930.03%
2021/07/151129.6500.0029.85115,9580.18%
2021/07/14429.66429.7029.7006,1220.00%
2021/07/12329.781429.7529.70-116,279-0.18%
2021/07/09829.6600.0029.8586,3410.13%
2021/07/0700.00429.9529.90-46,382-0.06%
2021/07/061330.040.830.0029.9512.26,4320.19%
2021/07/05129.9500.0029.9516,4470.02%
2021/07/0200.001829.7829.80-186,506-0.28%
2021/07/01929.75329.8029.9066,5200.09%
2021/06/2900.00130.0030.00-16,648-0.02%
2021/06/28129.85129.8030.0506,7450.00%
2021/06/25830.0500.0030.0586,7970.12%
2021/06/24729.91129.9529.9566,8150.09%
2021/06/2300.00530.0030.00-56,835-0.07%
2021/06/223629.85429.9929.70326,8120.47%
2021/06/181529.1400.0029.00156,7800.22%
2021/06/17229.25229.3529.4006,5890.00%
2021/06/1100.00129.6529.65-16,886-0.01%
2021/06/1000.00429.4029.40-46,918-0.06%
2021/06/09329.3000.0029.3536,9510.04%
2021/06/081029.45329.5529.1576,9750.10%
2021/06/07729.26329.2829.2046,9960.06%
2021/06/0400.00429.8530.00-46,962-0.06%
2021/06/0300.00230.0330.15-27,030-0.03%
2021/06/02230.001330.1830.20-117,036-0.16%
2021/06/01129.702129.8929.95-207,048-0.28%
2021/05/3100.00128.9029.45-17,120-0.01%
2021/05/28628.9200.0028.9067,1730.08%
2021/05/2700.00528.6029.25-57,192-0.07%
2021/05/2600.00128.2028.25-17,304-0.01%
2021/05/25228.3000.0028.3027,4530.03%
2021/05/24728.0900.0028.1077,5170.09%
2021/05/1900.00728.2028.50-77,659-0.09%
2021/05/181127.79327.8527.8587,6980.10%
2021/05/1711.127.35227.6027.009.17,6880.12%
2021/05/14228.48228.6528.8507,5540.00%
2021/05/131228.1900.0028.30127,5320.16%
2021/05/121428.96328.7228.65117,4170.15%
2021/05/111830.3500.0030.10187,1510.25%
2021/05/10231.05131.1531.2517,0340.01%
2021/05/07330.73130.7531.0027,1550.03%
2021/05/05130.3500.0030.5517,1990.01%
2021/05/041530.5000.0030.35157,2390.21%
2021/05/03731.001130.8030.75-47,182-0.06%
2021/04/2900.00231.4531.45-27,163-0.03%
2021/04/28131.35231.3031.40-17,180-0.01%
2021/04/270.131.3000.0031.350.17,4000.00%
2021/04/26631.3100.0031.3567,4510.08%
2021/04/23131.1000.0031.2017,4900.01%
2021/04/2200.004331.4431.25-437,521-0.57%
2021/04/21431.5600.0031.3547,4600.05%
2021/04/20131.50731.5031.55-67,485-0.08%
2021/04/19131.20531.1731.25-47,449-0.05%
2021/04/161230.74130.7530.90117,4210.15%
2021/04/15430.5900.0030.6047,5130.05%
2021/04/14130.65130.6030.6507,5340.00%
2021/04/134.130.75530.7530.70-17,633-0.01%
2021/04/12430.79930.7130.85-57,651-0.07%
2021/04/09430.8900.0030.9047,7060.05%
2021/04/07530.8500.0031.0057,7690.06%
2021/04/061630.90330.8530.85137,7970.17%
2021/04/012531.11131.0031.10247,9330.30%
2021/03/31931.29431.3131.4557,8760.06%
2021/03/3000.0012930.9031.00-1297,810-1.65% 大賣/鉅額交易
2021/03/29330.7000.0030.8537,8800.04%
2021/03/264.130.5000.0030.504.17,9620.05%
2021/03/255.130.5800.0030.605.18,0250.06%
2021/03/24130.5500.0030.7018,0750.01%
2021/03/235.130.6900.0030.555.18,0330.06%
2021/03/225.130.8000.0030.755.18,0750.06%
2021/03/1912330.541.130.5731.20121.98,1071.50% 大買/鉅額交易
2021/03/182.130.9011630.9530.80-1148,015-1.42% 大賣/鉅額交易
2021/03/17630.54430.5530.5027,9800.03%
2021/03/16130.70130.7030.6508,0020.00%
2021/03/151030.6500.0030.70108,0460.12%
2021/03/122430.7300.0030.80248,1250.30%
2021/03/110.130.8500.0030.850.18,1970.00%
2021/03/0900.00130.7530.75-18,363-0.01%
2021/03/089030.6500.0030.55908,3851.07%
2021/03/03330.807.130.8531.00-4.18,552-0.05%
2021/03/02330.57130.7530.5028,4870.02%
2021/02/263.530.7300.0030.153.58,4950.04%
2021/02/2520.130.954430.9031.00-248,286-0.29%
2021/02/242.430.62130.8530.651.48,2130.02%
2021/02/2200.004.930.0730.05-4.98,151-0.06%
2021/02/19029.90630.0030.00-68,149-0.07%
2021/02/184330.0300.0029.85438,1770.53%
2021/02/17129.60129.7029.8008,1660.00%
2021/02/05129.1500.0029.4018,0950.01%
2021/02/04228.90128.9529.2018,0690.01%
2021/02/03229.0800.0029.1028,1160.02%
2021/02/02128.6500.0029.1518,3000.01%
2021/02/011228.812028.8028.80-88,314-0.10%
2021/01/29329.0000.0028.9038,2970.04%
2021/01/28329.1000.0029.0538,1630.04%
2021/01/25228.9300.0029.2027,9980.03%
2021/01/2200.00129.1029.15-17,970-0.01%
2021/01/213.329.2300.0029.103.37,8960.04%
2021/01/205.129.3500.0029.055.17,8340.07%
2021/01/19729.94130.0030.0067,6060.08%
2021/01/18230.0300.0030.0527,5150.03%
2021/01/154.130.3500.0030.304.17,4170.05%
2021/01/14130.7000.0030.6017,3330.01%
2021/01/1300.001130.5030.50-117,286-0.15%
2021/01/12130.50530.4630.65-47,175-0.06%
2021/01/08830.5000.0030.7086,9610.11%
2021/01/0700.001.130.7130.75-1.16,847-0.02%
2021/01/062530.54530.6030.55206,7640.30%
2021/01/052030.82330.7030.75176,6250.26%
2021/01/04431.13231.3031.1026,5740.03%
2020/12/31231.45231.6031.7006,4710.00%
2020/12/3000.00231.2531.40-26,357-0.03%
2020/12/28331.25331.3331.3006,2520.00%
2020/12/25230.8000.0030.9026,0790.03%
2020/12/24130.7000.0030.7516,0600.02%
2020/12/23130.2500.0030.5516,0100.02%
2020/12/22330.6800.0030.5035,9050.05%
2020/12/2100.00131.2031.20-15,914-0.02%
2020/12/18130.7000.0030.6515,8350.02%
2020/12/17130.7000.0030.7015,7660.02%
2020/12/15530.5900.0030.4055,7260.09%
2020/12/112.130.9000.0030.752.15,5610.04%
2020/12/10130.85530.9030.80-45,481-0.07%
2020/12/09230.8500.0030.8525,3950.04%
2020/12/0800.00830.9530.95-85,338-0.15%
2020/12/070.131.50131.2031.25-15,214-0.02%
2020/12/04731.63131.5531.6065,1730.12%
2020/12/03231.2800.0031.3025,0410.04%
2020/12/02131.0500.0031.0514,9540.02%
2020/12/01231.105.631.0631.10-3.64,894-0.07%
2020/11/30531.10331.3031.4524,8280.04%
2020/11/2700.002631.1531.25-264,585-0.57%
2020/11/26231.1800.0031.2024,5380.04%
2020/11/25431.2900.0031.3044,5760.09%
2020/11/2400.00231.3831.35-24,495-0.04%
2020/11/231231.40231.5531.40104,4510.22%
2020/11/20231.2500.0031.4024,3700.05%
2020/11/1900.00131.4031.45-14,340-0.02%
2020/11/1800.00431.8431.80-44,278-0.09%
2020/11/16231.6300.0031.6524,2650.05%
2020/11/11131.7500.0031.7014,2600.02%
2020/11/10731.91731.7631.6004,3490.00%
2020/11/06130.25130.2530.3004,1120.00%
2020/11/05530.2200.0030.2054,1520.12%
2020/11/02430.2000.0030.2544,3390.09%
2020/10/300.230.502430.1030.25-23.84,412-0.54%
2020/10/27130.752730.7030.80-264,523-0.57%
2020/10/2300.00230.6030.50-24,647-0.04%
2020/10/21130.7000.0030.5514,7610.02%
2020/10/2000.00130.5530.55-14,761-0.02%
2020/10/19230.75130.7030.7014,7600.02%
2020/10/162030.75230.8330.65184,7740.38%
2020/10/15530.7900.0030.7554,7720.10%
2020/10/13330.83330.8230.8504,7890.00%
2020/10/1200.00831.1031.10-84,868-0.16%
2020/10/08131.2000.0031.2514,9580.02%
2020/10/07331.5000.0031.4535,0340.06%
2020/10/06231.7000.0031.6025,1480.04%
2020/10/05631.8300.0031.5565,2410.11%
2020/09/3000.00131.7031.65-15,360-0.02%
2020/09/29131.5500.0031.4015,4710.02%
2020/09/28131.35131.3531.3505,5860.00%
2020/09/25130.8500.0030.7515,6500.02%
2020/09/24730.51230.5030.3555,6490.09%
2020/09/23131.5500.0031.5515,5890.02%
2020/09/2100.00132.0031.90-15,691-0.02%
2020/09/18131.851131.8032.00-105,704-0.18%
2020/09/17432.0000.0032.0045,7390.07%
2020/09/11631.98131.9031.9556,2420.08%
2020/09/100.232.3000.0032.200.26,3520.00%
2020/09/091032.0700.0032.15106,4050.16%
2020/09/08232.3500.0032.4026,4340.03%
2020/09/04132.3500.0032.3516,6720.01%
2020/09/02532.3500.0032.4556,7470.07%
2020/09/01232.38532.3532.35-36,902-0.04%
2020/08/31132.50132.8532.5006,9740.00%
2020/08/28132.75632.6032.60-56,963-0.07%
2020/08/27532.5900.0032.6057,0650.07%
2020/08/25532.6500.0033.0057,3340.07%
2020/08/24132.3500.0032.3517,5590.01%
2020/08/20832.832532.3432.35-178,286-0.21%
2020/08/18433.5000.0033.4548,8290.05%
2020/08/17333.95633.9533.95-38,870-0.03%
2020/08/143633.79433.7333.95329,0020.36%
2020/08/13132.7000.0032.7018,9770.01%
2020/08/1200.00132.3032.25-19,114-0.01%
2020/08/11432.3000.0032.2049,1090.04%
2020/08/100.332.901032.3532.60-9.79,056-0.11%
2020/08/071032.82532.6032.4559,0380.06%
2020/08/05333.6000.0033.3038,8310.03%
2020/08/04333.25233.3533.3018,7970.01%
2020/08/03432.99133.2532.9538,7890.03%
2020/07/31533.30133.4033.3048,7360.05%
2020/07/301933.36433.3633.35158,6630.17%
2020/07/291333.6300.0033.55138,6110.15%
2020/07/28433.5500.0033.8048,5780.05%
2020/07/27934.11234.1034.0578,6060.08%
2020/07/241034.6000.0034.60108,6370.12%
2020/07/21334.9000.0034.9538,6900.03%
2020/07/204134.6900.0034.90418,6840.47%
2020/07/161034.9000.0034.80108,7430.11%
2020/07/151035.181535.4835.25-58,686-0.06%
2020/07/143934.911234.9034.70278,6410.31%
2020/07/132635.13335.2035.20238,5800.27%
2020/07/1017.235.57135.7535.4016.28,5360.19%
2020/07/091336.1700.0036.05138,4950.15%
2020/07/08336.40236.4336.5518,4010.01%
2020/07/07337.0500.0037.1538,3310.04%
2020/07/06637.100.337.4037.155.78,4000.07%
2020/07/03237.03137.0037.0518,4550.01%
2020/07/01136.70236.6036.50-18,500-0.01%
2020/06/30136.452236.4236.50-218,447-0.25%
2020/06/24336.92636.7636.85-38,512-0.04%
2020/06/232836.42436.5536.55248,4680.28%
2020/06/222036.221.736.3836.1518.38,4360.22%
2020/06/191236.78336.9236.5098,3940.11%
2020/06/18436.8500.0036.8048,3740.05%
2020/06/172237.2500.0037.20228,3540.26%
2020/06/16237.3000.0037.5528,4080.02%
2020/06/1500.00237.3537.05-28,556-0.02%
2020/06/12837.44137.4037.5078,6740.08%
2020/06/11138.00338.1038.00-28,813-0.02%
2020/06/100.238.65238.5538.50-1.88,780-0.02%
2020/06/09338.4800.0038.5039,0650.03%
2020/06/081038.60138.8538.7599,1990.10%
2020/06/05138.301238.3838.65-119,102-0.12%
2020/06/04138.30138.4038.4009,1420.00%
2020/06/032038.30538.5038.40159,1920.16%
2020/06/02138.3000.0038.1519,1690.01%
2020/06/01538.8000.0038.3059,1290.05%
2020/05/294237.89338.0037.70399,0100.43%
2020/05/28439.381238.8938.45-88,816-0.09%
2020/05/271239.22739.3439.3058,6200.06%
2020/05/26738.16238.0538.2558,2580.06%
2020/05/25336.88336.3837.3008,0000.00%
2020/05/22335.73635.6735.45-37,693-0.04%
2020/05/21635.94535.8436.1017,6910.01%
2020/05/2000.00735.1435.10-77,521-0.09%
2020/05/191234.74134.8034.55117,3880.15%
2020/05/1800.00133.7533.80-17,228-0.01%
2020/05/15133.6000.0033.5017,2220.01%
2020/05/1400.00133.6033.60-17,235-0.01%
2020/05/131.133.6000.0033.901.17,2300.02%
2020/05/12133.45133.5033.4007,2380.00%
2020/05/07233.5000.0033.4527,2610.03%
2020/05/0600.00233.1033.40-27,249-0.03%
2020/05/04833.37133.3533.4577,2600.10%
2020/04/30434.1600.0034.1047,2410.06%
2020/04/2900.00133.6534.00-17,203-0.01%
2020/04/28232.78132.6533.0517,1690.01%
2020/04/2700.00432.1932.25-47,344-0.05%
2020/04/24231.5000.0031.5027,3260.03%
2020/04/21431.8400.0031.5047,3530.05%
2020/04/1700.004532.5232.25-457,385-0.61%
2020/04/16132.001132.2932.15-107,387-0.14%
2020/04/1500.00132.4032.45-17,373-0.01%
2020/04/14131.70131.8531.8507,3440.00%
2020/04/13731.31131.4031.0567,3120.08%
2020/04/10231.5500.0031.6527,3400.03%
2020/04/09331.50231.6031.6517,3790.01%
2020/04/085029.73129.5530.00497,2020.68%
2020/04/07128.9500.0028.8517,0870.01%
2020/04/060.228.6500.0028.400.27,0100.00%
2020/04/011028.4700.0028.35107,0120.14%
2020/03/2700.00829.7829.45-87,307-0.11%
2020/03/2600.00229.5329.40-27,663-0.03%
2020/03/25229.601929.6029.55-177,874-0.22%
2020/03/24228.90129.0028.9017,7850.01%
2020/03/2300.00127.9027.80-17,672-0.01%
2020/03/20227.70128.0027.5517,5710.01%
2020/03/19626.33626.7327.0507,3990.00%
2020/03/18228.13328.2027.80-17,203-0.01%
2020/03/17128.80128.6028.4007,0530.00%
2020/03/16729.71229.7829.6056,7800.07%
2020/03/13629.09229.3029.7046,6620.06%
2020/03/12231.33131.5031.1016,3180.02%
2020/03/116.232.51532.5032.401.26,0860.02%
2020/03/10232.48532.3832.65-35,987-0.05%
2020/03/0900.00233.0533.00-25,850-0.03%
2020/03/06333.8500.0033.7035,7190.05%
2020/03/03733.9000.0033.6575,4800.13%
2020/03/02333.60133.9533.7025,3790.04%
2020/02/2700.00434.4634.50-45,370-0.07%
2020/02/26234.6500.0034.5525,2730.04%
2020/02/25134.8000.0035.0015,1940.02%
2020/02/24235.08235.0335.1005,1870.00%
2020/02/21135.55235.4535.50-15,102-0.02%
2020/02/202.235.66135.8535.551.25,0590.02%
2020/02/19236.1500.0036.0525,0280.04%
2020/02/18335.4500.0035.6535,0340.06%
2020/02/14435.9000.0035.9045,1010.08%
2020/02/131036.0100.0036.00105,1080.20%
2020/02/12436.0300.0036.0045,1160.08%
2020/02/11235.931236.0035.90-105,100-0.20%
2020/02/1000.00236.2535.80-25,115-0.04%
2020/02/07136.2000.0036.1515,0510.02%
2020/02/06136.500.236.7036.550.85,0570.02%
2020/02/052.236.2200.0036.052.25,0430.04%
2020/02/04136.20136.1036.2005,0410.00%
2020/02/03235.4500.0035.5525,0360.04%
2020/01/31236.1000.0036.1524,9930.04%
2020/01/303.436.73136.1036.052.44,9530.05%
2020/01/2000.00139.0538.95-14,730-0.02%
2020/01/1700.001238.9839.00-124,737-0.25%
2020/01/1600.00238.8038.80-24,719-0.04%
2020/01/15138.80138.9038.5504,7380.00%
2020/01/14138.85138.8538.8004,7330.00%
2020/01/1300.00338.8738.80-34,708-0.06%
2020/01/10538.57138.6038.2544,6540.09%
2020/01/0900.00638.1238.15-64,598-0.13%
2020/01/08237.70237.5037.5004,6090.00%
2020/01/07137.90738.0937.90-64,575-0.13%
2020/01/06138.00438.0437.90-34,573-0.07%
2020/01/03438.34138.9038.8534,5390.07%
2020/01/02238.28538.2038.25-34,493-0.07%
2019/12/30438.5900.0038.6044,7680.08%
2019/12/27538.6500.0038.6054,7950.10%
2019/12/26538.5100.0038.4554,7980.10%
2019/12/25438.901838.8038.80-144,861-0.29%
2019/12/242439.793939.6139.20-154,788-0.31%
2019/12/232338.60439.1839.70194,5360.42%
2019/12/201137.10937.6838.1524,2770.05%
2019/12/18236.3000.0036.3024,0920.05%
2019/12/17136.0500.0036.3514,1150.02%
2019/12/16236.1000.0036.2024,1480.05%
2019/12/1300.00136.4036.10-14,156-0.02%
2019/12/11235.7000.0035.9024,1610.05%
2019/12/10135.5500.0035.6514,2700.02%
2019/12/091.135.9000.0035.701.14,6030.02%
2019/12/05936.0000.0035.8594,9240.18%
2019/12/03135.8500.0035.7515,0910.02%
2019/12/0200.00336.1036.10-35,136-0.06%
2019/11/2900.001035.9535.95-105,162-0.19%
2019/11/27136.051036.0536.15-95,314-0.17%
2019/11/2500.00136.4036.35-15,389-0.02%
2019/11/222036.4000.0036.45205,4780.37%
2019/11/2000.000.736.2036.20-0.75,676-0.01%
2019/11/19236.00135.9036.0015,8390.02%
2019/11/1500.00135.7535.70-16,093-0.02%
2019/11/131635.7800.0035.20166,4460.25%
2019/11/12236.002036.2036.40-186,715-0.27%
2019/11/112136.2500.0036.30216,8190.31%
2019/11/070.836.4000.0036.400.86,9490.01%
2019/11/0600.00236.2836.30-26,964-0.03%
2019/11/04136.2000.0036.2017,0610.01%
2019/10/31135.90236.1036.05-17,206-0.01%
2019/10/29135.7500.0035.8517,2150.01%
2019/10/2500.00135.8035.85-17,287-0.01%
2019/10/24135.60235.5035.65-17,336-0.01%
2019/10/2300.001035.3535.25-107,447-0.13%
2019/10/2100.00235.1835.35-27,622-0.03%
2019/10/1600.00135.2035.65-17,727-0.01%
2019/10/1400.00135.0035.05-17,774-0.01%
2019/10/09334.5500.0034.7037,7660.04%
2019/10/07135.0500.0035.0517,8550.01%
2019/10/04235.603.435.9035.55-1.47,834-0.02%
2019/10/03334.0500.0034.1537,5900.04%
2019/10/02334.5700.0034.4037,5460.04%
2019/10/01234.8000.0035.0027,4850.03%
2019/09/2700.00135.4535.30-17,363-0.01%
2019/09/26335.5200.0035.3537,4600.04%
2019/09/25135.50835.3835.45-77,696-0.09%
2019/09/24136.0500.0036.0517,7750.01%
2019/09/23636.6300.0036.4067,7640.08%
2019/09/20136.5000.0036.6017,7990.01%
2019/09/1800.00036.9036.6007,7380.00%
2019/09/16136.7000.0036.7517,8350.01%
2019/09/12136.6500.0036.6017,8950.01%
2019/09/113.336.021336.1336.30-9.77,899-0.12%
2019/09/104.136.98936.8136.90-4.97,699-0.06%
2019/09/091237.9000.0037.90127,6220.16%
2019/09/06538.26638.3238.35-17,669-0.01%
2019/09/051138.0000.0038.15117,7600.14%
2019/09/0400.001037.9037.90-107,908-0.13%
2019/09/0300.00437.9037.80-47,987-0.05%
2019/08/30137.85838.0437.90-78,344-0.08%
2019/08/291037.4000.0037.85108,4260.12%
2019/08/28137.30137.3037.4508,4810.00%
2019/08/27136.855036.6536.95-498,774-0.56%
2019/08/26236.75136.6536.7518,8530.01%
2019/08/23136.75236.8037.25-19,013-0.01%
2019/08/22737.10137.1037.0069,0380.07%
2019/08/21737.8400.0037.6579,2930.08%
2019/08/20238.1000.0038.3029,1960.02%
2019/08/195238.5800.0038.30529,2280.56%
2019/08/16538.47738.3638.40-29,282-0.02%
2019/08/15538.42438.9638.0019,2930.01%
2019/08/14139.852140.0140.10-209,113-0.22%
2019/08/13340.28240.1840.1019,1780.01%
2019/08/121.141.20141.1541.000.19,1700.00%
2019/08/06140.601040.8040.80-99,911-0.09%
2019/08/05440.4100.0041.25410,1530.04%
2019/08/02140.902240.8641.00-2110,138-0.21%
2019/08/01741.3100.0041.50710,1860.07%
2019/07/311141.6900.0041.601110,1730.11%
2019/07/301041.8400.0041.751010,2020.10%
2019/07/29141.5000.0041.65110,2050.01%
2019/07/25341.98641.4041.85-310,062-0.03%
2019/07/24942.6200.0042.1599,9950.09%
2019/07/23143.0000.0043.4519,9240.01%
2019/07/181143.3800.0043.70119,7980.11%
2019/07/17343.402243.3843.35-199,890-0.19%
2019/07/16643.7900.0043.50610,0040.06%
2019/07/150.543.9500.0043.850.510,1650.00%
2019/07/12143.6500.0043.70110,2700.01%
2019/07/103.144.711144.8544.75-7.910,253-0.08%
2019/07/09344.1200.0044.10310,2360.03%
2019/07/05144.0000.0044.20110,3800.01%
2019/07/04144.30244.2344.20-110,453-0.01%
2019/07/02744.06243.6543.65510,4390.05%
2019/07/01644.74444.8544.75210,1680.02%
2019/06/28145.7000.0045.70110,0420.01%
2019/06/27246.25146.2546.20110,0770.01%
2019/06/2400.00146.2546.25-110,138-0.01%
2019/06/2100.00046.0046.00010,1420.00%
2019/06/20145.8500.0045.80110,0800.01%
2019/06/1900.00446.2046.35-410,084-0.04%
2019/06/18145.10145.5046.00010,2400.00%
2019/06/17445.80145.7545.40310,3370.03%
2019/06/14346.2000.0045.85310,3040.03%
2019/06/13445.89245.8346.05210,2260.02%
2019/06/12245.3800.0045.25210,2390.02%
2019/06/1111.146.20246.3846.609.110,0930.09%
2019/06/1000.00346.7046.95-39,991-0.03%
2019/06/06146.401146.4646.65-109,936-0.10%
2019/06/0500.00545.6246.15-59,787-0.05%
2019/06/04244.88144.9044.8519,7550.01%
2019/06/031044.61444.7045.3569,8090.06%
2019/05/3100.00143.5043.50-19,778-0.01%
2019/05/30342.922242.5843.10-199,951-0.19%
2019/05/29541.833041.5042.00-259,912-0.25%
2019/05/281242.082541.4541.00-1310,025-0.13%
2019/05/24342.851243.0042.95-99,945-0.09%
2019/05/23242.3000.0042.7029,8440.02%
2019/05/2200.00342.6542.70-39,671-0.03%
2019/05/21141.201241.5841.70-119,494-0.12%
2019/05/20340.922241.2440.55-199,346-0.20%
2019/05/17740.33140.7040.1569,1860.07%
2019/05/16241.50141.0040.4519,1150.01%
2019/05/1500.00641.0341.25-69,035-0.07%
2019/05/14238.9300.0039.2028,7330.02%
2019/05/13738.345638.9338.95-498,592-0.57%
2019/05/100.136.8500.0036.600.18,3700.00%
2019/05/09136.6500.0036.5518,4030.01%
2019/05/07537.5000.0037.3558,3190.06%
2019/05/06237.4000.0037.4028,3040.02%
2019/05/0300.001037.4037.50-108,291-0.12%
2019/04/29537.4500.0037.5558,3040.06%
2019/04/2400.00137.1037.50-18,339-0.01%
2019/04/22137.50137.6037.5508,3120.00%
2019/04/19336.5200.0037.0038,1620.04%
2019/04/18436.00535.9036.00-17,989-0.01%
2019/04/1700.001.535.4735.60-1.57,948-0.02%
2019/04/16135.2500.0035.6017,8720.01%
2019/04/151035.2000.0035.15107,8380.13%
2019/04/1100.00146.635.3035.10-146.67,864-1.86% 大賣/鉅額交易
2019/04/100.135.6000.0035.600.17,8000.00%
2019/04/08135.5500.0035.7017,9030.01%
2019/04/03335.75135.6035.4527,8760.03%
2019/04/01235.6500.0035.4527,8490.03%
2019/03/29135.90635.9536.00-57,748-0.06%
2019/03/285135.3500.0035.60517,7590.66%
2019/03/271.535.2000.0035.201.57,7630.02%
2019/03/26135.0500.0035.2017,8080.01%
2019/03/25134.8000.0034.9017,8610.01%
2019/03/22634.95135.0035.0557,8620.06%
2019/03/21735.0500.0035.0577,8140.09%
2019/03/2000.00635.9035.85-67,682-0.08%
2019/03/19135.1500.0035.1017,5970.01%
2019/03/183.134.90134.6034.952.17,6690.03%
2019/03/15335.052035.1034.90-177,686-0.22%
2019/03/11134.8000.0034.3517,7250.01%
2019/03/0800.001.434.3134.35-1.47,967-0.02%
2019/03/07234.85134.5034.7518,4390.01%
2019/03/0600.00134.6035.00-18,428-0.01%
2019/03/05533.76234.0034.4538,2370.04%
2019/03/0400.00633.2333.25-68,038-0.07%
2019/02/27232.78132.6033.0018,0310.01%
2019/02/26131.554132.1532.20-407,790-0.51%
2019/02/1900.00130.9530.95-18,135-0.01%
2019/02/15131.1000.0031.1018,3570.01%
2019/02/110.131.0000.0030.900.18,3440.00%
2019/01/2800.00331.0030.95-38,594-0.03%
2019/01/210.131.2000.0030.950.19,7360.00%
2019/01/18630.8500.0030.9569,9470.06%
2019/01/0900.00530.8030.80-510,863-0.05%
2019/01/0800.00530.5530.50-510,876-0.05%
2019/01/07530.751030.6030.65-510,963-0.05%
2019/01/0400.001530.4330.40-1511,084-0.14%
2019/01/0200.001530.4030.20-1511,309-0.13%
2018/12/284.430.58230.2530.552.411,3960.02%
2018/12/261929.70829.6929.601111,6430.09%
2018/12/2500.00630.1629.90-611,699-0.05%
2018/12/24230.5500.0030.55211,7960.02%
2018/12/22230.6000.0030.55211,9660.02%
2018/12/21230.60330.5530.70-112,358-0.01%
2018/12/1800.00130.7030.70-112,853-0.01%
2018/12/14330.9500.0030.75312,9250.02%
2018/12/13130.8500.0030.85112,9110.01%
2018/12/121030.4500.0030.351012,8680.08%
2018/12/11330.25330.2530.15012,7260.00%
2018/12/101030.1500.0030.151012,5830.08%
2018/12/07130.6000.0030.55112,5120.01%
2018/12/06230.90530.9030.55-312,552-0.02%
2018/12/051131.0000.0031.001112,4750.09%
2018/12/044.531.2900.0031.354.512,3690.04%
2018/12/031331.475131.4531.45-3812,293-0.31%
2018/11/30931.8600.0030.90912,0150.07%
2018/11/29130.6500.0030.85111,3770.01%
2018/11/281330.9200.0031.101311,2100.12%
2018/11/26431.8500.0031.20410,9790.04%
2018/11/231131.80131.8531.851010,8320.09%
2018/11/2200.00131.5031.70-110,775-0.01%
2018/11/20233.20532.8033.10-310,498-0.03%
2018/11/1600.00232.5032.55-210,410-0.02%
2018/11/14131.901232.0032.00-1110,300-0.11%
2018/11/1300.00531.1631.30-510,161-0.05%
2018/11/071131.666431.6131.15-539,901-0.54%
2018/11/061030.4000.0030.30109,5570.10%
2018/11/0500.008530.5130.55-859,609-0.88%
2018/11/022330.566430.4530.55-419,579-0.43%
2018/11/0100.0020.630.1530.00-20.69,521-0.22%
2018/10/3100.001130.5530.70-119,368-0.12%
2018/10/301830.28830.2630.35109,2270.11%
2018/10/29130.951930.2130.90-188,839-0.20%
2018/10/263529.526129.7029.50-268,379-0.31%
2018/10/25329.27128.8028.8528,1820.02%
2018/10/24228.851028.9429.25-88,066-0.10%
2018/10/23230.10229.3029.0508,0250.00%
2018/10/221429.44629.2329.1587,7240.10%
2018/10/191128.80829.2829.0537,6630.04%
2018/10/181229.221129.3729.6017,5300.01%
2018/10/1700.00527.9527.70-57,206-0.07%
2018/10/16127.90127.8527.8507,1810.00%
2018/10/15528.1000.0027.4057,1200.07%
2018/10/12627.83128.5028.4057,0560.07%
2018/10/11627.2100.0027.0566,9480.09%
2018/10/0500.001328.4628.35-136,666-0.20%
2018/10/0400.00829.2828.95-86,444-0.12%
2018/10/02129.65829.6629.50-76,271-0.11%
2018/09/28829.75129.8029.9076,1660.11%
2018/09/271028.831028.8029.0006,0270.00%
2018/09/26228.00328.5728.55-15,961-0.02%
2018/09/25127.80128.0028.0505,7140.00%
2018/09/21526.9500.0026.9555,4140.09%
2018/09/13125.8000.0025.8515,0790.02%
2018/09/1200.001125.7525.75-115,054-0.22%
2018/09/0700.00225.5025.55-24,997-0.04%
2018/08/3100.001225.6125.90-124,769-0.25%
2018/08/3000.00725.7025.65-74,694-0.15%
2018/08/24126.1000.0026.1514,6000.02%
2018/08/2200.00126.0026.00-14,732-0.02%
2018/08/2100.001025.5025.50-104,563-0.22%
2018/08/0300.00324.6724.70-34,394-0.07%
2018/08/0200.001024.7024.65-104,364-0.23%
2018/08/01424.54124.6524.6034,3480.07%
2018/07/3100.001024.7024.85-104,281-0.23%
2018/07/3000.001925.0525.10-194,176-0.45%
2018/07/2000.00825.0625.15-84,010-0.20%
2018/07/1900.00425.1525.05-43,958-0.10%
2018/07/1700.00225.1525.15-23,878-0.05%
2018/07/12124.3000.0024.3513,6830.03%
2018/07/1000.00124.4024.45-13,628-0.03%
2018/07/09124.3500.0024.3513,5570.03%
2018/07/06124.30124.3024.3003,4940.00%
2018/07/03323.5500.0023.6032,9000.10%
2018/07/0200.00223.9023.85-22,918-0.07%
2018/06/2700.00123.4523.40-12,816-0.04%
2018/06/19123.4000.0023.4012,7930.04%
2018/06/14223.3000.0023.3022,6940.07%
2018/06/072.623.7500.0023.852.62,7550.09%
2018/06/01123.2500.0023.5512,7390.04%
2018/05/3000.00223.6023.50-22,387-0.08%
2018/05/2400.00223.9523.95-22,299-0.09%
2018/05/2300.00523.8023.75-52,277-0.22%
2018/05/2200.002423.8023.70-242,266-1.06%
2018/05/181023.5000.0023.50102,2790.44%
2018/05/1700.00123.4523.40-12,309-0.04%
2018/05/1600.0012.723.3023.40-12.72,301-0.55%
2018/05/1400.00123.1023.35-12,391-0.04%
2018/05/11122.501222.8022.85-112,335-0.47%
2018/05/10122.3000.0022.3012,3110.04%
2018/05/0400.001022.4522.45-102,326-0.43%
2018/04/26222.65122.5522.5012,3110.04%
2018/04/2400.00222.6022.55-22,338-0.09%
2018/04/2000.00223.0023.05-22,366-0.08%
2018/04/1900.00123.1023.10-12,375-0.04%
2018/04/17123.1500.0023.2012,3870.04%
2018/04/100.322.5500.0022.550.32,3380.01%
2018/04/021.422.4400.0022.401.42,3760.06%
2018/03/3000.00122.5522.60-12,416-0.04%
2018/03/29122.3500.0022.3012,4050.04%
2018/03/2800.00222.5522.45-22,376-0.08%
2018/03/2600.00122.4522.60-12,378-0.04%
2018/03/1600.00222.8322.90-22,383-0.08%
2018/03/15122.9000.0022.7512,3480.04%
2018/03/1400.00122.8522.80-12,361-0.04%
2018/03/130.322.7500.0022.750.32,3640.01%
2018/03/08222.40322.4022.45-12,379-0.04%
2018/03/07222.4000.0022.3522,3740.08%
2018/03/06122.3500.0022.2512,3850.04%
2018/03/02322.4700.0022.5532,4670.12%
2018/03/01122.4500.0022.6512,4560.04%
2018/02/2700.00422.7022.65-42,447-0.16%
2018/02/2200.001522.6722.70-152,508-0.60%
2018/02/21122.5000.0022.6512,5680.04%
2018/02/075122.5600.0022.35512,5981.96%
2018/02/06222.65122.4022.3512,5370.04%
2018/02/0200.001023.6023.55-102,438-0.41%
2018/01/29423.8500.0023.8542,4960.16%
2018/01/1900.00123.8523.85-12,480-0.04%
2018/01/18123.9500.0023.9512,4660.04%
2018/01/17124.0000.0024.0012,4460.04%
2018/01/1500.00123.8023.80-12,548-0.04%
台灣高鐵 相關文章