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
yG0QdXwmKHE https://histock.tw/talk/live.aspx?name=gtalk&id=1282 20240626 紫殺

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

台灣高鐵

(2633)
可現股當沖
  • 股價
    30.05
  • 漲跌
    --
  • 漲幅
    0.00%
  • 成交量
    3,127張
  • 產業
    上市 航運類股

  • 909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－永豐金-內湖 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖 券商分點個股進出

永豐金-內湖 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
2024/06/250.130.0500.0030.050.13,8180.00%
2024/06/210.329.9500.0029.950.33,8170.01%
2024/06/19229.8800.0029.8523,7780.05%
2024/06/1700.000.730.0029.90-0.73,734-0.02%
2024/06/12129.80229.9029.80-14,025-0.02%
2024/06/1100.00129.8529.80-14,030-0.02%
2024/06/0600.0040.529.8830.00-40.54,074-0.99%
2024/05/27129.9500.0029.9514,0390.02%
2024/05/2300.00130.2530.10-13,981-0.03%
2024/05/2200.00130.4530.40-13,938-0.03%
2024/05/212030.2800.0030.15203,9560.51%
2024/05/201030.5500.0030.55103,9140.26%
2024/05/161030.45130.5030.4593,8790.23%
2024/05/1500.00130.3530.35-13,835-0.03%
2024/05/081,15530.3300.0030.351,1553,69431.26% 大買/鉅額交易
2024/05/0724930.25130.5530.352483,6576.78% 大買/鉅額交易
2024/05/0339630.0500.0030.053963,52911.22% 大買/鉅額交易
2024/05/0212530.00130.0030.051243,5343.51% 大買/鉅額交易
2024/04/3084229.94229.9029.908403,50623.95% 大買/鉅額交易
2024/04/2966329.9900.0030.056633,47319.09% 大買/鉅額交易
2024/04/2562929.7500.0029.756293,44518.26% 大買/鉅額交易
2024/04/2421429.8200.0029.852143,4616.18% 大買/鉅額交易
2024/04/233329.7500.0029.75333,5480.93%
2024/04/191,055.129.4000.0029.301,055.13,48930.24% 大買/鉅額交易
2024/04/1720029.5300.0029.602003,3505.97% 大買/鉅額交易
2024/04/161,24129.71129.5529.551,2403,31337.42% 大買/鉅額交易
2024/04/1560030.0200.0030.006003,21918.64% 大買/鉅額交易
2024/04/121,25830.0600.0030.151,2583,20639.23% 大買/鉅額交易
2024/04/1140530.0600.0030.154053,22412.56% 大買/鉅額交易
2024/04/1030030.1000.0030.153003,2169.33% 大買/鉅額交易
2024/04/0957930.0600.0030.105793,22417.95% 大買/鉅額交易
2024/04/087630.0000.0030.10763,2192.36%
2024/04/0380129.9600.0029.958013,24024.72% 大買/鉅額交易
2024/04/0200.001030.1030.15-103,267-0.31%
2024/04/0100.000.130.2030.20-0.13,2750.00%
2024/03/2900.000.430.2030.10-0.43,279-0.01%
2024/03/2720330.0000.0030.002033,2206.30% 大買/鉅額交易
2024/03/2620030.0300.0030.002003,2016.25% 大買/鉅額交易
2024/03/251030.252.230.1830.107.83,1820.25%
2024/03/2210029.9000.0029.951003,1543.17%
2024/03/2100.00329.9529.95-33,144-0.10%
2024/03/2052229.7700.0029.755223,17716.43% 大買/鉅額交易
2024/03/1990029.8600.0029.809003,18728.24% 大買/鉅額交易
2024/03/1300.00130.1030.15-12,907-0.03%
2024/03/1200.00229.9530.05-22,842-0.07%
2024/03/0700.00129.8029.70-12,803-0.04%
2024/02/22129.4500.0029.3512,7130.04%
2024/02/20129.4000.0029.3512,6860.04%
2024/02/19129.4000.0029.5012,6940.04%
2024/02/15129.35729.3529.35-62,717-0.22%
2024/02/05029.8500.0029.7502,6300.00%
2024/02/0200.002029.8029.85-202,619-0.76%
2024/01/31129.5500.0029.5512,6600.04%
2024/01/25129.6000.0029.6012,7100.04%
2024/01/2300.00229.7529.80-22,721-0.07%
2024/01/22129.5500.0029.7012,8070.04%
2024/01/18329.3500.0029.3532,9730.10%
2024/01/170.329.5100.0029.300.32,9770.01%
2024/01/1500.000.230.2530.10-0.22,902-0.01%
2024/01/11130.0500.0030.0512,9940.03%
2024/01/1000.002030.0830.10-203,018-0.66%
2024/01/0900.001030.1030.05-103,037-0.33%
2024/01/051.130.00530.0030.15-3.93,060-0.13%
2024/01/0420030.33130.3530.351993,0486.53% 大買/鉅額交易
2024/01/0350030.4900.0030.405003,10516.10% 大買/鉅額交易
2024/01/0210630.603030.8030.80763,0882.46% 大買/
2023/12/2937330.6000.0030.703733,09712.04% 大買/鉅額交易
2023/12/2276530.1300.0030.157653,06024.99% 大買/鉅額交易
2023/12/21322.130.1800.0030.20322.13,05510.54% 大買/鉅額交易
2023/12/2050630.2300.0030.305063,05316.57% 大買/鉅額交易
2023/12/19557.230.0900.0030.15557.23,04918.27% 大買/鉅額交易
2023/12/1850030.22230.3030.154983,10516.04% 大買/鉅額交易
2023/12/1500.003330.3530.40-333,095-1.07%
2023/12/14430.55130.7530.4033,0680.10%
2023/12/13330.45330.4530.4003,0540.00%
2023/12/1200.00630.5730.60-63,255-0.18%
2023/12/1100.00230.4530.45-23,327-0.06%
2023/12/0843130.20530.2430.204263,34112.75% 大買/鉅額交易
2023/12/0760030.139030.1530.155103,34115.26% 大買/鉅額交易
2023/12/0640130.12230.1530.103993,34711.92% 大買/鉅額交易
2023/12/0440030.0300.0030.004003,33911.98% 大買/鉅額交易
2023/12/0142029.9600.0029.954203,34012.57% 大買/鉅額交易
2023/11/3010029.8500.0030.101003,4352.91%
2023/11/2990029.9400.0029.859003,34126.94% 大買/鉅額交易
2023/11/2800.000.130.2530.15-0.13,2970.00%
2023/11/27600.229.8700.0029.85600.23,34617.94% 大買/鉅額交易
2023/11/2400.0030.630.0029.90-30.63,334-0.92%
2023/11/2264030.2400.0030.356403,31919.28% 大買/鉅額交易
2023/11/2119230.232130.3830.401713,3435.11% 大買/鉅額交易
2023/11/2029330.2400.0030.302933,3018.88% 大買/鉅額交易
2023/11/1720030.3000.0030.302003,2896.08% 大買/鉅額交易
2023/11/16200.130.15130.3030.30199.13,2546.12% 大買/鉅額交易
2023/11/1550029.9800.0030.155003,24015.43% 大買/鉅額交易
2023/11/14775.129.9900.0029.95775.13,22224.05% 大買/鉅額交易
2023/11/13577.129.9500.0030.00577.13,22317.90% 大買/鉅額交易
2023/11/1076429.9000.0029.907643,22923.66% 大買/鉅額交易
2023/11/09812.129.9700.0029.85812.13,24425.03% 大買/鉅額交易
2023/11/081,110.130.2000.0030.251,110.13,27833.86% 大買/鉅額交易
2023/11/0720030.15130.2530.251993,2676.09% 大買/鉅額交易
2023/11/060.130.0500.0030.150.13,2950.00%
2023/11/0330029.7800.0029.903003,2649.19% 大買/鉅額交易
2023/11/0270029.71129.7029.706993,27421.35% 大買/鉅額交易
2023/11/0155329.4430029.4429.502533,2887.69% 大買/大賣/鉅額交易
2023/10/3186229.4400.0029.408623,35025.73% 大買/鉅額交易
2023/10/303,90129.4400.0029.603,9013,424113.90% 大買/鉅額交易
2023/10/273,78329.2400.0029.253,7833,355112.73% 大買/鉅額交易
2023/10/263,50929.27129.3029.153,5083,287106.69% 大買/鉅額交易
2023/10/252,33329.56429.5529.652,3293,19372.92% 大買/鉅額交易
2023/10/241,68029.4600.0029.401,6803,17152.96% 大買/鉅額交易
2023/10/231,28329.5600.0029.501,2833,14340.81% 大買/鉅額交易
2023/10/20629.74329.8029.6033,1310.10%
2023/10/19630.0000.0030.0563,0810.19%
2023/10/18130.0540130.1230.20-4003,075-13.00% 大賣/鉅額交易
2023/10/17130.2500.0030.3513,0670.03%
2023/10/16130.2000.0030.3013,0840.03%
2023/10/13130.5000.0030.4013,1250.03%
2023/10/1100.00630.3830.30-63,146-0.19%
2023/10/0600.00130.0030.00-13,160-0.03%
2023/10/04429.8500.0029.8543,2290.12%
2023/10/03330.1000.0030.0533,2530.09%
2023/10/021330.1100.0030.30133,3500.39%
2023/09/27530.0000.0029.9053,4630.14%
2023/09/251030.1000.0030.10103,5090.28%
2023/09/211029.9000.0029.85103,5960.28%
2023/09/202030.2000.0030.15203,5770.56%
2023/09/1900.000.630.3130.20-0.63,584-0.02%
2023/09/18230.75130.6530.5513,5760.03%
2023/09/13130.30130.0530.2503,3360.00%
2023/09/08229.45129.5029.4513,4060.03%
2023/09/07129.5500.0029.6013,4240.03%
2023/09/06429.6100.0029.5543,4670.12%
2023/09/05229.5300.0029.7523,4700.06%
2023/09/01130.001029.9529.95-93,435-0.26%
2023/08/31129.9000.0029.7513,4610.03%
2023/08/30429.9300.0029.9043,4080.12%
2023/08/28329.4800.0029.5033,4850.09%
2023/08/25329.8500.0029.8533,6780.08%
2023/08/24329.60529.7029.60-23,689-0.05%
2023/08/2200.00529.3529.40-53,836-0.13%
2023/08/18329.3800.0029.3533,9300.08%
2023/08/1600.00329.1029.15-34,051-0.07%
2023/08/15129.3500.0029.2014,1340.02%
2023/08/09129.9000.0029.9015,0450.02%
2023/08/08129.9500.0029.9515,0460.02%
2023/08/07129.80529.9029.90-45,030-0.08%
2023/08/042.129.9000.0029.802.15,0350.04%
2023/08/02830.0100.0029.9584,9790.16%
2023/08/01130.2000.0030.2014,9140.02%
2023/07/2800.00130.3530.15-14,931-0.02%
2023/07/2700.00030.3530.3004,9140.00%
2023/07/251.230.110.130.2030.051.14,9700.02%
2023/07/2000.001030.5530.50-104,982-0.20%
2023/07/1700.001030.2030.15-104,948-0.20%
2023/07/14130.4533.130.3130.25-32.14,967-0.65%
2023/07/13330.2500.0030.2534,9570.06%
2023/07/1100.000.231.1331.20-0.24,9490.00%
2023/07/1000.00131.1531.20-15,036-0.02%
2023/07/061131.781231.5931.55-14,966-0.02%
2023/07/030.232.4000.0032.400.24,8580.00%
2023/06/30132.0000.0032.1514,8650.02%
2023/06/2800.00232.1032.15-24,837-0.04%
2023/06/2700.00132.3032.25-14,796-0.02%
2023/06/2600.001132.3732.35-114,801-0.23%
2023/06/21132.6000.0032.6014,8280.02%
2023/06/200.532.550.132.4532.400.44,8590.01%
2023/06/192332.3400.0032.35234,8680.47%
2023/06/1600.00332.3532.45-34,855-0.06%
2023/06/14332.4500.0032.3534,9240.06%
2023/06/13432.45132.5532.6034,9040.06%
2023/06/12432.4600.0032.5044,9360.08%
2023/06/093032.7000.0032.90304,9390.61%
2023/06/086032.77132.8532.70594,9551.19%
2023/06/070.132.9500.0033.000.15,0380.00%
2023/06/0600.00433.0033.00-45,064-0.08%
2023/06/05132.8000.0032.8015,1120.02%
2023/06/025032.812132.9433.00295,1750.56%
2023/05/312.632.59332.5032.55-0.45,290-0.01%
2023/05/29232.353032.3532.40-285,129-0.55%
2023/05/2600.001432.5532.60-145,127-0.27%
2023/05/243.233.153533.1533.20-31.85,080-0.63%
2023/05/2321.232.861433.2433.307.25,0210.14%
2023/05/225132.993432.9032.95174,9660.34%
2023/05/195332.665032.4632.6034,9020.06%
2023/05/1844.632.825832.7932.70-13.44,814-0.28%
2023/05/1732.332.921532.9833.3017.34,6010.38%
2023/05/167.132.241332.3332.25-5.94,258-0.14%
2023/05/154031.332131.6731.80194,0320.47%
2023/05/122030.882130.9030.90-13,819-0.03%
2023/05/112530.912330.8530.7523,8180.05%
2023/05/103130.90530.9030.95263,8170.68%
2023/05/092331.1900.0031.15233,8190.60%
2023/05/0400.00730.9631.20-73,881-0.18%
2023/04/282.130.85130.9031.051.14,0430.03%
2023/04/2700.00130.7530.85-14,047-0.02%
2023/04/2500.002330.7530.75-234,088-0.56%
2023/04/2400.00530.8530.95-54,096-0.12%
2023/04/2135.130.842230.6630.8513.14,1190.32%
2023/04/2000.00330.5830.65-34,119-0.07%
2023/04/195.130.60331.0530.752.14,1380.05%
2023/04/181231.0900.0031.10124,1230.29%
2023/04/1700.00131.0531.15-14,101-0.02%
2023/04/1400.001330.8230.90-134,034-0.32%
2023/04/13230.90630.8830.90-44,011-0.10%
2023/04/1200.00230.4030.50-23,876-0.05%
2023/04/111.130.35330.3530.40-1.93,856-0.05%
2023/04/0600.00130.3030.20-13,799-0.03%
2023/03/301030.21330.1330.1573,7750.19%
2023/03/2900.00130.0530.00-13,786-0.03%
2023/03/2700.00229.9830.00-23,851-0.05%
2023/03/24130.00130.0030.0503,9390.00%
2023/03/23329.9000.0030.0034,0140.07%
2023/03/20129.6000.0029.5014,0930.02%
2023/03/17129.6000.0029.4014,1160.02%
2023/03/16329.1500.0029.2034,0210.07%
2023/03/15229.4800.0029.5024,0170.05%
2023/03/1400.00129.6529.60-13,989-0.03%
2023/03/131129.8000.0029.95113,9780.28%
2023/03/101029.77229.9029.9083,9680.20%
2023/03/0900.00230.3830.35-23,903-0.05%
2023/03/08030.35230.4530.50-23,970-0.05%
2023/03/07830.21430.3630.3543,9190.10%
2023/03/061230.0800.0030.05123,8710.31%
2023/03/0300.00229.4029.45-23,761-0.05%
2023/03/0100.00129.4029.30-13,740-0.03%
2023/02/24529.40129.3529.4043,6790.11%
2023/02/230.429.3000.0029.250.43,6330.01%
2023/02/22229.20629.1529.20-43,596-0.11%
2023/02/1400.00929.1029.00-93,792-0.24%
2023/02/0600.00229.2329.10-23,752-0.05%
2023/02/0100.00129.3529.35-13,665-0.03%
2023/01/3000.00229.2029.20-23,560-0.06%
2023/01/16728.9000.0028.9573,4320.20%
2023/01/1300.000.728.8528.80-0.73,434-0.02%
2023/01/12228.7500.0028.6523,4320.06%
2023/01/1100.000.229.0928.90-0.23,418-0.01%
2023/01/09629.25129.2029.2053,4220.15%
2023/01/0600.00129.1029.00-13,411-0.03%
2023/01/03128.5500.0028.8013,4300.03%
2022/12/28028.9000.0028.9503,4550.00%
2022/12/15129.20329.1329.15-23,477-0.06%
2022/12/1400.0060828.7928.95-6083,395-17.91% 大賣/鉅額交易
2022/12/1300.001128.6028.45-113,325-0.33%
2022/12/12128.60328.4728.60-23,296-0.06%
2022/12/08228.2000.0028.3023,3760.06%
2022/12/0700.00128.3028.30-13,382-0.03%
2022/12/0600.001.528.5028.30-1.53,387-0.04%
2022/12/05128.7080028.7328.65-7993,377-23.66% 大賣/鉅額交易
2022/12/02028.6500.0028.6003,3430.00%
2022/12/0100.001,20028.6328.65-1,2003,334-35.98% 大賣/鉅額交易
2022/11/28228.1300.0028.0523,1490.06%
2022/11/24228.2000.0028.3523,1100.06%
2022/11/21127.9500.0027.9013,1380.03%
2022/11/170.128.1000.0028.250.13,1060.00%
2022/11/1400.00228.6028.60-23,029-0.07%
2022/11/1100.00228.1028.20-22,955-0.07%
2022/11/10128.0050027.9527.90-4992,901-17.20% 大賣/鉅額交易
2022/11/0800.00128.0028.05-12,887-0.03%
2022/11/04227.43227.5527.8002,8810.00%
2022/11/03027.75227.6827.65-22,877-0.07%
2022/10/3100.00128.1028.10-12,932-0.03%
2022/10/28127.8500.0027.8012,9430.03%
2022/10/1800.00227.7528.15-22,920-0.07%
2022/10/17227.4800.0027.3522,8840.07%
2022/10/1400.00227.9527.80-22,902-0.07%
2022/10/132.327.7600.0027.602.32,9130.08%
2022/10/07128.4500.0028.5512,9700.03%
2022/10/040.628.6000.0028.550.63,2600.02%
2022/10/0300.0070028.3928.45-7003,236-21.63% 大賣/鉅額交易
2022/09/3000.00128.3028.50-13,311-0.03%
2022/09/286.128.12328.2528.003.13,3100.09%
2022/09/2600.002427.8527.90-243,288-0.73%
2022/09/23128.4000.0028.3513,2700.03%
2022/09/1200.0030128.8529.00-3013,165-9.51% 大賣/鉅額交易
2022/09/0800.0015028.4428.60-1503,217-4.66% 大賣/鉅額交易
2022/09/0700.00128.4528.45-13,213-0.03%
2022/09/06228.3800.0028.4523,2070.06%
2022/09/02328.6000.0028.5033,2380.09%
2022/08/3100.00128.8529.20-13,233-0.03%
2022/08/30028.6500.0028.8503,2290.00%
2022/08/29228.5000.0028.5523,2270.06%
2022/08/23228.8800.0028.9523,4270.06%
2022/08/2200.00329.1029.00-33,447-0.09%
2022/08/1900.00128.9029.20-13,485-0.03%
2022/08/1500.00328.9328.90-33,592-0.08%
2022/08/08028.9500.0028.7503,7340.00%
2022/08/02229.102029.1028.95-183,908-0.46%
2022/08/0100.001029.0029.00-103,926-0.25%
2022/07/2800.00529.0529.15-53,950-0.13%
2022/07/2700.001029.2529.25-103,948-0.25%
2022/07/2100.00729.3429.20-74,054-0.17%
2022/07/2000.002029.0829.00-204,029-0.50%
2022/07/1900.002.829.3329.35-2.84,022-0.07%
2022/07/182.129.26729.3929.45-4.93,999-0.12%
2022/07/150.129.150.229.2529.30-0.13,9570.00%
2022/07/1417.129.371229.4129.305.13,9300.13%
2022/07/1316.428.90428.9328.9012.43,7590.33%
2022/07/1100.00228.5328.55-23,618-0.06%
2022/07/0800.00528.5628.60-53,620-0.14%
2022/07/0700.00428.1828.10-43,567-0.11%
2022/07/06227.8500.0027.6523,5300.06%
2022/07/0500.000.227.9028.05-0.23,5150.00%
2022/07/012.227.8100.0027.552.23,5490.06%
2022/06/2900.00428.2028.45-43,525-0.11%
2022/06/28127.9000.0028.1513,4890.03%
2022/06/2400.00227.9328.15-23,491-0.06%
2022/06/2200.00527.6027.70-53,415-0.15%
2022/06/20527.3500.0027.3553,4160.15%
2022/06/1500.00127.9527.95-13,465-0.03%
2022/06/13127.5000.0027.5013,5010.03%
2022/06/1000.00127.7527.80-13,483-0.03%
2022/06/08127.9000.0027.8013,4660.03%
2022/06/07127.9000.0027.9013,4430.03%
2022/06/01927.8600.0027.8093,6190.25%
2022/05/30228.25228.2828.2503,4840.00%
2022/05/27128.15228.1328.15-13,498-0.03%
2022/05/26027.8500.0027.7503,5000.00%
2022/05/2500.00428.0928.00-43,579-0.11%
2022/05/24027.8500.0027.7503,6110.00%
2022/05/2300.00227.8028.15-23,614-0.06%
2022/05/121.526.4900.0026.301.53,6460.04%
2022/05/114.126.9800.0026.954.13,5340.11%
2022/05/10227.1000.0027.1523,5080.06%
2022/05/09127.3100.0027.2513,5070.03%
2022/05/06027.8000.0027.7003,4990.00%
2022/05/05128.0000.0028.0013,5290.03%
2022/04/27128.0000.0028.0013,7400.03%
2022/04/26528.2500.0028.2553,8310.13%
2022/04/21128.3500.0028.4513,8430.03%
2022/04/19228.3000.0028.3023,8280.05%
2022/04/18128.2500.0028.2013,8360.03%
2022/04/14228.6500.0028.6523,8410.05%
2022/04/12128.2000.0028.3513,8100.03%
2022/04/08128.4000.0028.4013,7670.03%
2022/04/07428.5300.0028.4543,7390.11%
2022/04/06228.6500.0028.7023,7160.05%
2022/03/31128.9500.0028.8513,7320.03%
2022/03/30329.0000.0029.1033,7250.08%
2022/03/28128.6500.0028.7513,6990.03%
2022/03/11028.6000.0028.4003,9190.00%
2022/03/09228.2500.0028.2023,9720.05%
2022/03/08628.2700.0028.0564,0130.15%
2022/03/077.128.5500.0028.507.13,9640.18%
2022/03/03029.3500.0029.3504,1740.00%
2022/02/24529.0300.0029.0054,4700.11%
2022/02/2300.00929.1029.15-94,498-0.20%
2022/02/22529.10529.0029.2004,5740.00%
2022/02/1600.00329.0529.05-34,603-0.07%
2022/02/15128.9500.0029.0014,6040.02%
2022/02/14128.9000.0029.0014,6050.02%
2022/02/10129.0000.0029.2014,7150.02%
2022/02/09329.00728.8529.15-44,741-0.08%
2022/02/08128.6000.0028.6014,7120.02%
2022/02/07228.3500.0028.4024,7030.04%
2022/01/25128.1500.0028.1514,6810.02%
2022/01/24128.3500.0028.4514,5930.02%
2022/01/21628.5200.0028.5564,5940.13%
2022/01/19728.7400.0028.8074,4860.16%
2022/01/17229.08829.1029.10-64,323-0.14%
2022/01/14229.23629.2329.25-44,292-0.09%
2022/01/13229.330.229.3029.451.84,2970.04%
2022/01/10229.20329.2529.20-14,374-0.02%
2022/01/07229.3000.0029.3524,3930.05%
2022/01/04129.2500.0029.3514,4570.02%
2021/12/2800.00229.6029.60-24,531-0.04%
2021/12/24529.3500.0029.4054,6100.11%
2021/12/23229.38129.4029.3514,6330.02%
2021/12/21129.2000.0029.3514,6610.02%
2021/12/17629.1500.0029.1564,6540.13%
2021/12/1600.00129.4029.45-14,569-0.02%
2021/12/15129.2000.0029.1514,6540.02%
2021/12/1400.00129.3529.30-14,733-0.02%
2021/12/13529.5500.0029.5054,6940.11%
2021/12/10329.752029.7629.75-174,656-0.37%
2021/12/09229.88129.9029.9014,6450.02%
2021/12/08129.75129.7529.7504,6020.00%
2021/12/07429.5800.0029.6544,5720.09%
2021/12/031029.7300.0029.65104,5390.22%
2021/12/0200.00129.7529.90-14,519-0.02%
2021/11/30829.74330.1529.6554,4280.11%
2021/11/292329.5400.0029.50234,1700.55%
2021/11/261730.20430.0530.05134,0780.32%
2021/11/2500.002330.5230.60-233,994-0.58%
2021/11/24529.9000.0029.9553,7390.13%
2021/11/2300.00529.7529.60-53,665-0.14%
2021/11/22429.6000.0029.7043,6350.11%
2021/11/19329.4800.0029.4033,5790.08%
2021/11/17829.203029.1829.20-223,482-0.63%
2021/11/16129.1000.0029.1513,4090.03%
2021/11/15129.1000.0029.1513,4400.03%
2021/11/12129.2000.0029.2013,4710.03%
2021/11/11229.1500.0029.2023,5120.06%
2021/11/103329.2900.0029.25333,5820.92%
2021/11/09129.35129.4029.3503,6030.00%
2021/11/05128.8500.0029.0513,5020.03%
2021/11/04228.9800.0029.0023,5190.06%
2021/11/0300.00428.9929.00-43,500-0.11%
2021/11/02128.9500.0028.9513,4760.03%
2021/10/29228.9500.0029.0523,4190.06%
2021/10/27129.1000.0029.1013,3840.03%
2021/10/2500.00329.2029.25-33,393-0.09%
2021/10/1900.00129.5029.35-13,699-0.03%
2021/10/18229.40529.5029.30-33,686-0.08%
2021/10/1500.00229.3329.35-23,676-0.05%
2021/10/14528.98129.2028.8543,6850.11%
2021/10/0700.00229.2529.15-23,704-0.05%
2021/10/06128.9000.0028.8513,6820.03%
2021/10/05129.0000.0029.0013,6410.03%
2021/10/04729.1300.0029.0073,6460.19%
2021/09/291429.5000.0029.60143,6090.39%
2021/09/28129.8000.0029.9013,6020.03%
2021/09/271129.94130.0029.85103,6210.28%
2021/09/2400.00229.9529.95-23,633-0.06%
2021/09/2300.00329.7029.85-33,657-0.08%
2021/09/22529.1100.0029.3553,6730.14%
2021/09/14129.80529.9029.90-43,537-0.11%
2021/09/134229.500.229.7529.7041.83,5961.16%
2021/09/0300.00230.0030.05-24,038-0.05%
2021/09/021029.9500.0029.85104,0570.25%
2021/09/01130.00130.0530.1504,0710.00%
2021/08/31130.10630.0330.20-54,111-0.12%
2021/08/2700.00629.9029.90-64,114-0.15%
2021/08/26129.6000.0029.9014,1470.02%
2021/08/25129.80129.9530.0004,2100.00%
2021/08/241029.7500.0029.80104,2510.24%
2021/08/2300.001629.3929.40-164,287-0.37%
2021/08/20528.8000.0028.8054,3360.12%
2021/08/19328.9000.0029.0534,4460.07%
2021/08/18128.90329.0229.30-24,412-0.05%
2021/08/171229.1000.0029.10124,3860.27%
2021/08/1611529.0600.0029.101154,3742.63% 大買/鉅額交易
2021/08/13129.9000.0030.0014,3650.02%
2021/08/12129.90129.9529.9004,3750.00%
2021/08/11129.9000.0029.9514,4200.02%
2021/08/1000.00730.1229.95-74,522-0.15%
2021/08/0600.00330.3530.25-34,778-0.06%
2021/08/05130.15330.1530.45-24,968-0.04%
2021/08/0200.00530.2930.35-55,501-0.09%
2021/07/28329.88229.9029.9015,6000.02%
2021/07/27330.1000.0030.1535,6730.05%
2021/07/26530.58330.5030.5525,7610.03%
2021/07/23230.63630.3130.90-45,757-0.07%
2021/07/22230.0000.0030.1025,6560.04%
2021/07/1900.00130.1030.15-15,792-0.02%
2021/07/16229.85330.0029.90-15,893-0.02%
2021/07/1500.00129.7529.85-15,958-0.02%
2021/07/1200.003429.8529.70-346,279-0.54%
2021/07/09029.8000.0029.8506,3410.00%
2021/07/08129.8000.0029.9516,3550.02%
2021/07/0600.00730.0929.95-76,432-0.11%
2021/07/05129.9000.0029.9516,4470.02%
2021/07/02129.8000.0029.8016,5060.02%
2021/06/29229.80229.8030.0006,6480.00%
2021/06/2500.00130.0530.05-16,797-0.01%
2021/06/2400.00530.0029.95-56,815-0.07%
2021/06/23129.9000.0030.0016,8350.01%
2021/06/222429.78329.9529.70216,8120.31%
2021/06/21129.6000.0029.4516,8010.01%
2021/06/181329.0900.0029.00136,7800.19%
2021/06/17129.2500.0029.4016,5890.02%
2021/06/16229.70129.7029.5516,7220.01%
2021/06/15229.8500.0029.7526,8190.03%
2021/06/1100.00429.7329.65-46,886-0.06%
2021/06/0900.00229.2529.35-26,951-0.03%
2021/06/08129.1500.0029.1516,9750.01%
2021/06/071629.361829.5629.20-26,996-0.03%
2021/06/04129.8000.0030.0016,9620.01%
2021/06/02329.9800.0030.2037,0360.04%
2021/06/0100.00529.8029.95-57,048-0.07%
2021/05/31128.85129.2529.4507,1200.00%
2021/05/28128.9000.0028.9017,1730.01%
2021/05/2700.001228.3829.25-127,192-0.17%
2021/05/2500.00128.3028.30-17,453-0.01%
2021/05/2400.00828.0328.10-87,517-0.11%
2021/05/2112.228.013028.3528.10-17.87,633-0.23%
2021/05/201328.131128.2028.1527,6510.03%
2021/05/19228.33328.3828.50-17,659-0.01%
2021/05/18227.83127.9027.8517,6980.01%
2021/05/171127.16427.0027.0077,6880.09%
2021/05/14128.7000.0028.8517,5540.01%
2021/05/131328.481028.6028.3037,5320.04%
2021/05/129.129.22228.8828.657.17,4170.10%
2021/05/115.130.35830.3430.10-37,151-0.04%
2021/05/1000.00531.1531.25-57,034-0.07%
2021/05/0700.00630.9531.00-67,155-0.08%
2021/05/066.830.43230.6030.604.87,1850.07%
2021/05/05230.53230.6030.5507,1990.00%
2021/05/04230.40130.5530.3517,2390.01%
2021/05/03530.91230.9030.7537,1820.04%
2021/04/2900.00131.4531.45-17,163-0.01%
2021/04/28231.401.331.3631.400.77,1800.01%
2021/04/26131.3500.0031.3517,4510.01%
2021/04/2300.001031.1531.20-107,490-0.13%
2021/04/22431.4011.131.3931.25-7.17,521-0.09%
2021/04/21131.4032.131.5031.35-31.17,460-0.42%
2021/04/20431.43931.3931.55-57,485-0.07%
2021/04/1900.00431.1831.25-47,449-0.05%
2021/04/16130.75330.8330.90-27,421-0.03%
2021/04/15630.5700.0030.6067,5130.08%
2021/04/14330.6800.0030.6537,5340.04%
2021/04/13230.8000.0030.7027,6330.03%
2021/04/1200.00130.7030.85-17,651-0.01%
2021/04/09130.85130.9030.9007,7060.00%
2021/04/08530.85830.9131.00-37,763-0.04%
2021/04/07330.8500.0031.0037,7690.04%
2021/04/06430.9500.0030.8547,7970.05%
2021/04/01531.14131.1531.1047,9330.05%
2021/03/313731.321231.3231.45257,8760.32%
2021/03/30130.95430.9831.00-37,810-0.04%
2021/03/2900.00230.8030.85-27,880-0.03%
2021/03/26130.5000.0030.5017,9620.01%
2021/03/25130.50730.5030.60-68,025-0.07%
2021/03/24230.5800.0030.7028,0750.02%
2021/03/23330.6300.0030.5538,0330.04%
2021/03/22830.77330.8530.7558,0750.06%
2021/03/19730.49630.9831.2018,1070.01%
2021/03/18430.89530.9730.80-18,015-0.01%
2021/03/173.130.5200.0030.503.17,9800.04%
2021/03/16330.6000.0030.6538,0020.04%
2021/03/15230.7000.0030.7028,0460.02%
2021/03/12230.7500.0030.8028,1250.02%
2021/03/1000.00230.7030.75-28,288-0.02%
2021/03/09830.7600.0030.7588,3630.10%
2021/03/08330.7800.0030.5538,3850.04%
2021/03/05330.57330.8030.6008,4330.00%
2021/03/04630.45430.7430.4028,6200.02%
2021/03/0300.00530.8531.00-58,552-0.06%
2021/03/02230.60130.7530.5018,4870.01%
2021/02/261330.7900.0030.15138,4950.15%
2021/02/25330.901330.9831.00-108,286-0.12%
2021/02/2400.000.130.9030.65-0.18,2130.00%
2021/02/23730.28330.4730.7048,2140.05%
2021/02/22130.15530.1630.05-48,151-0.05%
2021/02/182729.9100.0029.85278,1770.33%
2021/02/17129.801.129.6129.80-0.18,1660.00%
2021/02/05129.25329.4729.40-28,095-0.02%
2021/02/04628.96429.1329.2028,0690.02%
2021/02/031,00229.1200.0029.101,0028,11612.35% 大買/鉅額交易
2021/02/028.128.80429.0829.154.18,3000.05%
2021/02/01428.7800.0028.8048,3140.05%
2021/01/29129.00229.0528.90-18,297-0.01%
2021/01/28429.1100.0029.0548,1630.05%
2021/01/27329.23129.5029.2528,1140.02%
2021/01/2600.00729.0929.20-78,064-0.09%
2021/01/25229.1000.0029.2027,9980.03%
2021/01/21229.2500.0029.1027,8960.03%
2021/01/201929.4700.0029.05197,8340.24%
2021/01/19229.98629.9030.00-47,606-0.05%
2021/01/181130.0000.0030.05117,5150.15%
2021/01/1510130.40330.4530.30987,4171.32% 大買/
2021/01/1400.00730.6730.60-77,333-0.10%
2021/01/13330.4500.0030.5037,2860.04%
2021/01/12130.55930.6730.65-87,175-0.11%
2021/01/08430.48230.6830.7026,9610.03%
2021/01/0700.00630.7730.75-66,847-0.09%
2021/01/06630.4300.0030.5566,7640.09%
2021/01/051730.7400.0030.75176,6250.26%
2021/01/04631.3100.0031.1066,5740.09%
2020/12/3100.001331.5031.70-136,471-0.20%
2020/12/3000.00131.4531.40-16,357-0.02%
2020/12/2900.00531.3231.30-56,295-0.08%
2020/12/28731.3612.131.4531.30-5.16,252-0.08%
2020/12/2500.001030.8830.90-106,079-0.16%
2020/12/241030.901430.7830.75-46,060-0.07%
2020/12/23330.28130.3030.5526,0100.03%
2020/12/22630.93131.0530.5055,9050.08%
2020/12/211.231.16830.9931.20-6.85,914-0.12%
2020/12/1800.002030.6530.65-205,835-0.34%
2020/12/17430.6800.0030.7045,7660.07%
2020/12/1400.00131.0030.80-15,622-0.02%
2020/12/10430.8000.0030.8045,4810.07%
2020/12/09330.8700.0030.8535,3950.06%
2020/12/08131.0000.0030.9515,3380.02%
2020/12/07931.2800.0031.2595,2140.17%
2020/12/0400.002031.6231.60-205,173-0.39%
2020/12/03431.181231.3231.30-85,041-0.16%
2020/12/0270031.06131.0531.056994,95414.11% 大買/鉅額交易
2020/12/011131.1000.0031.10114,8940.22%
2020/11/30531.171631.1931.45-114,828-0.23%
2020/11/26331.17431.4131.20-14,538-0.02%
2020/11/25531.32131.5031.3044,5760.09%
2020/11/24231.2800.0031.3524,4950.04%
2020/11/23231.33531.4131.40-34,451-0.07%
2020/11/20231.23431.2931.40-24,370-0.05%
2020/11/19231.55131.4531.4514,3400.02%
2020/11/18531.75531.7831.8004,2780.00%
2020/11/1700.00231.4031.55-24,224-0.05%
2020/11/1600.00431.8031.65-44,265-0.09%
2020/11/121,20031.45131.9031.451,1994,23028.34% 大買/鉅額交易
2020/11/114831.815131.6331.70-34,260-0.07%
2020/11/1071131.66632.0831.607054,34916.21% 大買/鉅額交易
2020/11/0900.00630.7330.80-64,129-0.15%
2020/11/05230.5300.0030.2024,1520.05%
2020/11/04130.2500.0030.2014,1300.02%
2020/11/03530.35130.4030.3044,2640.09%
2020/11/0200.00230.2030.25-24,339-0.05%
2020/10/301030.1000.0030.25104,4120.23%
2020/10/291230.1800.0030.25124,4040.27%
2020/10/28230.5500.0030.5024,4560.04%
2020/10/27230.7500.0030.8024,5230.04%
2020/10/2600.00330.8530.90-34,566-0.07%
2020/10/2300.00130.5030.50-14,647-0.02%
2020/10/21330.45230.5830.5514,7610.02%
2020/10/2000.00330.5030.55-34,761-0.06%
2020/10/14231.20231.3331.2004,7580.00%
2020/10/1330030.8400.0030.853004,7896.26% 大買/鉅額交易
2020/10/1230031.0800.0031.103004,8686.16% 大買/鉅額交易
2020/10/0830131.22131.2031.253004,9586.05% 大買/鉅額交易
2020/10/07231.4500.0031.4525,0340.04%
2020/10/06731.58231.7531.6055,1480.10%
2020/10/05531.62131.9531.5545,2410.08%
2020/09/3000.00631.6731.65-65,360-0.11%
2020/09/29931.44631.5731.4035,4710.05%
2020/09/28131.3500.0031.3515,5860.02%
2020/09/25430.68430.9330.7505,6500.00%
2020/09/241130.6500.0030.35115,6490.19%
2020/09/231031.55131.6531.5595,5890.16%
2020/09/21931.98632.1831.9035,6910.05%
2020/09/18531.79831.8332.00-35,704-0.05%
2020/09/1700.00131.9532.00-15,739-0.02%
2020/09/1400.00232.0032.05-26,119-0.03%
2020/09/11632.0300.0031.9566,2420.10%
2020/09/09331.97432.1132.15-16,405-0.02%
2020/09/08632.47832.5932.40-26,434-0.03%
2020/09/07332.4000.0032.4036,5450.05%
2020/09/04532.30332.3032.3526,6720.03%
2020/09/03132.55132.7032.5506,6890.00%
2020/09/01232.35632.4332.35-46,902-0.06%
2020/08/31532.66432.8432.5016,9740.01%
2020/08/281032.7000.0032.60106,9630.14%
2020/08/27232.7500.0032.6027,0650.03%
2020/08/26432.8500.0032.8547,1560.06%
2020/08/2500.001532.7233.00-157,334-0.20%
2020/08/24832.3300.0032.3587,5590.11%
2020/08/211132.551332.6632.60-27,857-0.03%
2020/08/201332.37432.6132.3598,2860.11%
2020/08/19633.2500.0033.2068,4990.07%
2020/08/18133.45133.4033.4508,8290.00%
2020/08/17233.8500.0033.9528,8700.02%
2020/08/14733.84933.4333.95-29,002-0.02%
2020/08/1300.00932.5532.70-98,977-0.10%
2020/08/12332.2000.0032.2539,1140.03%
2020/08/11932.32132.2032.2089,1090.09%
2020/08/10132.351032.5632.60-99,056-0.10%
2020/08/07232.5000.0032.4529,0380.02%
2020/08/065133.341233.6033.00398,9060.44%
2020/08/051233.34133.8033.30118,8310.12%
2020/08/0400.001033.2433.30-108,797-0.11%
2020/08/03433.20833.1532.95-48,789-0.05%
2020/07/311233.41633.6833.3068,7360.07%
2020/07/30833.3500.0033.3588,6630.09%
2020/07/29433.6400.0033.5548,6110.05%
2020/07/28433.61233.7033.8028,5780.02%
2020/07/27534.23134.1534.0548,6060.05%
2020/07/24234.58234.7034.6008,6370.00%
2020/07/23334.75234.8034.8018,6750.01%
2020/07/22234.9000.0034.8028,7160.02%
2020/07/21334.98335.0034.9508,6900.00%
2020/07/16334.9000.0034.8038,7430.03%
2020/07/151035.45135.4035.2598,6860.10%
2020/07/14434.79434.8534.7008,6410.00%
2020/07/13635.23235.0535.2048,5800.05%
2020/07/10335.48335.5535.4008,5360.00%
2020/07/09636.1900.0036.0568,4950.07%
2020/07/08836.372636.4536.55-188,401-0.21%
2020/07/07237.03637.0037.15-48,331-0.05%
2020/07/0600.001037.2037.15-108,400-0.12%
2020/07/03336.98237.0037.0518,4550.01%
2020/07/0200.00336.8036.75-38,519-0.04%
2020/07/011636.66236.6036.50148,5000.16%
2020/06/30136.5000.0036.5018,4470.01%
2020/06/291636.48536.6936.50118,4760.13%
2020/06/24736.99237.0036.8558,5120.06%
2020/06/23236.50336.6036.55-18,468-0.01%
2020/06/221736.31136.3036.15168,4360.19%
2020/06/19536.81237.0536.5038,3940.04%
2020/06/181236.911036.8536.8028,3740.02%
2020/06/17737.0900.0037.2078,3540.08%
2020/06/16537.22537.4737.5508,4080.00%
2020/06/15237.3000.0037.0528,5560.02%
2020/06/12437.28437.2337.5008,6740.00%
2020/06/111138.16138.3538.00108,8130.11%
2020/06/101138.64338.5538.5088,7800.09%
2020/06/09138.5000.0038.5019,0650.01%
2020/06/08738.64738.8038.7509,1990.00%
2020/06/051038.32338.5738.6579,1020.08%
2020/06/04238.6000.0038.4029,1420.02%
2020/06/03438.35838.3838.40-49,192-0.04%
2020/06/02538.34138.2038.1549,1690.04%
2020/06/01438.28138.3538.3039,1290.03%
2020/05/291237.9700.0037.70129,0100.13%
2020/05/281938.69839.0838.45118,8160.12%
2020/05/27239.40739.4039.30-58,620-0.06%
2020/05/261637.96937.9938.2578,2580.08%
2020/05/25336.93437.1437.30-18,000-0.01%
2020/05/22235.704635.8535.45-447,693-0.57%
2020/05/215035.47135.6036.10497,6910.64%
2020/05/20135.00135.0535.1007,5210.00%
2020/05/1900.00534.8734.55-57,388-0.07%
2020/05/15133.6000.0033.5017,2220.01%
2020/05/1400.00133.7033.60-17,235-0.01%
2020/05/11233.93433.9533.85-27,256-0.03%
2020/05/08233.5500.0033.5027,2110.03%
2020/05/07133.3500.0033.4517,2610.01%
2020/05/06633.4200.0033.4067,2490.08%
2020/05/051,00033.4200.0033.351,0007,26613.76% 大買/鉅額交易
2020/05/04233.05333.3233.45-17,260-0.01%
2020/04/3000.002434.1734.10-247,241-0.33%
2020/04/292434.12134.0034.00237,2030.32%
2020/04/2700.00532.2132.25-57,344-0.07%
2020/04/2400.00231.5031.50-27,326-0.03%
2020/04/23231.7000.0031.7527,3570.03%
2020/04/22430.80331.4731.6017,3570.01%
2020/04/21431.78631.6831.50-27,353-0.03%
2020/04/20132.3000.0032.3517,3290.01%
2020/04/17132.50532.4832.25-47,385-0.05%
2020/04/16532.1800.0032.1557,3870.07%
2020/04/15232.50832.3932.45-67,373-0.08%
2020/04/1400.001331.8231.85-137,344-0.18%
2020/04/13231.25131.3031.0517,3120.01%
2020/04/10131.5500.0031.6517,3400.01%
2020/04/096631.366431.6631.6527,3790.03%
2020/04/08230.001329.9430.00-117,202-0.15%
2020/04/071,00028.92229.1528.859987,08714.08% 大買/鉅額交易
2020/04/01828.4300.0028.3587,0120.11%
2020/03/31229.00228.8528.7507,0400.00%
2020/03/30128.7000.0028.7017,0590.01%
2020/03/26429.55429.5529.4007,6630.00%
2020/03/25329.25329.5529.5507,8740.00%
2020/03/23328.25127.4527.8027,6720.03%
2020/03/20427.48327.7027.5517,5710.01%
2020/03/19426.852626.5727.05-227,399-0.30%
2020/03/18327.48727.6927.80-47,203-0.06%
2020/03/171528.58728.6328.4087,0530.11%
2020/03/16229.751029.8229.60-86,780-0.12%
2020/03/13229.38629.1829.70-46,662-0.06%
2020/03/1200.00331.4031.10-36,318-0.05%
2020/03/11132.4500.0032.4016,0860.02%
2020/03/1000.002232.4032.65-225,987-0.37%
2020/03/09533.1600.0033.0055,8500.09%
2020/03/06133.8000.0033.7015,7190.02%
2020/03/03433.95233.8033.6525,4800.04%
2020/03/0280233.82233.9033.708005,37914.87% 大買/鉅額交易
2020/02/26434.68234.7034.5525,2730.04%
2020/02/24434.9400.0035.1045,1870.08%
2020/02/19335.62236.0036.0515,0280.02%
2020/02/18335.4700.0035.6535,0340.06%
2020/02/1700.00135.8035.60-15,032-0.02%
2020/02/1300.00136.0036.00-15,108-0.02%
2020/02/11235.9500.0035.9025,1000.04%
2020/02/06136.60636.6336.55-55,057-0.10%
2020/02/05536.0500.0036.0555,0430.10%
2020/01/31336.48236.2536.1514,9930.02%
2020/01/30436.78136.6036.0534,9530.06%
2020/01/20238.9500.0038.9524,7300.04%
2020/01/17338.7800.0039.0034,7370.06%
2020/01/16238.805038.8038.80-484,719-1.02%
2020/01/15438.6300.0038.5544,7380.08%
2020/01/14838.8500.0038.8084,7330.17%
2020/01/13238.73138.8538.8014,7080.02%
2020/01/10238.45238.8038.2504,6540.00%
2020/01/0800.00337.7337.50-34,609-0.07%
2020/01/0700.00238.1537.90-24,575-0.04%
2020/01/06538.3000.0037.9054,5730.11%
2020/01/0300.00539.1738.85-54,539-0.11%
2019/12/3100.001138.4038.40-114,541-0.24%
2019/12/30138.65438.3938.60-34,768-0.06%
2019/12/271338.52238.5038.60114,7950.23%
2019/12/263238.50538.4238.45274,7980.56%
2019/12/253038.82838.7138.80224,8610.45%
2019/12/242439.374939.8439.20-254,788-0.52%
2019/12/235038.782639.3139.70244,5360.53%
2019/12/201237.50637.9838.1564,2770.14%
2019/12/18236.33836.3036.30-64,092-0.15%
2019/12/1700.00736.2036.35-74,115-0.17%
2019/12/10735.5500.0035.6574,2700.16%
2019/12/05835.9000.0035.8584,9240.16%
2019/11/290.436.1500.0035.950.45,1620.01%
2019/11/2200.002236.3836.45-225,478-0.40%
2019/11/20436.1000.0036.2045,6760.07%
2019/11/1800.001035.8036.05-105,999-0.17%
2019/11/14335.3000.0035.3036,2160.05%
2019/11/131535.45135.9035.20146,4460.22%
2019/11/12236.2000.0036.4026,7150.03%
2019/11/08136.4000.0036.5016,9060.01%
2019/11/0700.001136.4036.40-116,949-0.16%
2019/11/06236.35136.3536.3016,9640.01%
2019/11/05436.2000.0036.3546,9960.06%
2019/11/01435.9000.0036.0047,1340.06%
2019/10/3100.004036.0936.05-407,206-0.56%
2019/10/2800.00135.8535.85-17,216-0.01%
2019/10/2500.001335.9035.85-137,287-0.18%
2019/10/241035.40235.3535.6587,3360.11%
2019/10/22235.68635.7035.70-47,517-0.05%
2019/10/21135.4500.0035.3517,6220.01%
2019/10/1800.001235.2535.00-127,716-0.16%
2019/10/1700.00335.5535.45-37,715-0.04%
2019/10/161035.451935.4635.65-97,727-0.12%
2019/10/15134.90135.1035.2507,7430.00%
2019/10/081434.9100.0034.60147,8010.18%
2019/10/07335.2211735.0035.05-1147,855-1.45% 大賣/鉅額交易
2019/10/049035.531035.7535.55807,8341.02%
2019/10/03134.1500.0034.1517,5900.01%
2019/10/021434.6300.0034.40147,5460.19%
2019/10/0170234.92534.9535.006977,4859.31% 大買/鉅額交易
2019/09/27235.40135.4535.3017,3630.01%
2019/09/26135.35435.4635.35-37,460-0.04%
2019/09/25735.53135.4535.4567,6960.08%
2019/09/24536.27136.1036.0547,7750.05%
2019/09/23136.4500.0036.4017,7640.01%
2019/09/19236.4500.0036.7527,7600.03%
2019/09/18136.80136.9536.6007,7380.00%
2019/09/16136.7000.0036.7517,8350.01%
2019/09/12336.88636.7536.60-37,895-0.04%
2019/09/112636.111035.8036.30167,8990.20%
2019/09/10736.901036.9036.90-37,699-0.04%
2019/09/09137.8000.0037.9017,6220.01%
2019/09/05138.0000.0038.1517,7600.01%
2019/09/03238.0000.0037.8027,9870.03%
2019/08/30237.9300.0037.9028,3440.02%
2019/08/2900.001237.7637.85-128,426-0.14%
2019/08/281237.4500.0037.45128,4810.14%
2019/08/2700.00136.7036.95-18,774-0.01%
2019/08/26136.7500.0036.7518,8530.01%
2019/08/23236.6500.0037.2529,0130.02%
2019/08/22637.24537.0537.0019,0380.01%
2019/08/21437.7800.0037.6549,2930.04%
2019/08/20138.1500.0038.3019,1960.01%
2019/08/19338.0200.0038.3039,2280.03%
2019/08/16438.6500.0038.4049,2820.04%
2019/08/15538.8400.0038.0059,2930.05%
2019/08/14239.88140.0540.1019,1130.01%
2019/08/13840.13540.2040.1039,1780.03%
2019/08/0800.00541.3541.35-59,302-0.05%
2019/08/07140.90141.5041.1009,6830.00%
2019/08/06340.4300.0040.8039,9110.03%
2019/08/05240.53641.0941.25-410,153-0.04%
2019/08/02640.80240.8841.00410,1380.04%
2019/08/01341.1800.0041.50310,1860.03%
2019/07/31241.6000.0041.60210,1730.02%
2019/07/30141.70141.7041.75010,2020.00%
2019/07/291541.74241.9541.651310,2050.13%
2019/07/25341.8000.0041.85310,0620.03%
2019/07/24642.29142.5542.1559,9950.05%
2019/07/234843.30643.6043.45429,9240.42%
2019/07/22543.4800.0043.1559,8170.05%
2019/07/19144.0000.0043.8019,7640.01%
2019/07/161043.6500.0043.501010,0040.10%
2019/07/151043.6000.0043.851010,1650.10%
2019/07/121343.93843.6543.70510,2700.05%
2019/07/11244.2000.0044.00210,2930.02%
2019/07/1000.00144.7544.75-110,253-0.01%
2019/07/08244.28144.2044.25110,2950.01%
2019/07/0500.00144.1544.20-110,380-0.01%
2019/07/04344.3000.0044.20310,4530.03%
2019/07/03344.231144.3644.15-810,472-0.08%
2019/07/021443.68244.1043.651210,4390.11%
2019/07/012144.9900.0044.752110,1680.21%
2019/06/281.245.98145.9045.700.210,0420.00%
2019/06/27146.15146.2046.20010,0770.00%
2019/06/25146.00646.3546.25-510,148-0.05%
2019/06/2400.00946.2546.25-910,138-0.09%
2019/06/21445.78146.2546.00310,1420.03%
2019/06/201545.95546.7045.801010,0800.10%
2019/06/1912.746.011046.3046.352.710,0840.03%
2019/06/18245.20245.6346.00010,2400.00%
2019/06/17245.9500.0045.40210,3370.02%
2019/06/14445.981346.0245.85-910,304-0.09%
2019/06/1329.345.913645.9046.05-6.710,226-0.07%
2019/06/122845.552045.8145.25810,2390.08%
2019/06/113946.623146.8346.60810,0930.08%
2019/06/103346.864546.4146.95-129,991-0.12%
2019/06/062746.152446.5546.6539,9360.03%
2019/06/05845.29645.9346.1529,7870.02%
2019/06/041044.91144.9044.8599,7550.09%
2019/06/03945.011944.6645.35-109,809-0.10%
2019/05/31342.80343.2043.5009,7780.00%
2019/05/30143.001042.9343.10-99,951-0.09%
2019/05/2900.00941.5042.00-99,912-0.09%
2019/05/281541.92641.1441.00910,0250.09%
2019/05/230.142.7000.0042.700.19,8440.00%
2019/05/22243.10642.8342.70-49,671-0.04%
2019/05/201341.671641.2040.55-39,346-0.03%
2019/05/17240.55340.5340.15-19,186-0.01%
2019/05/1600.00140.4540.45-19,115-0.01%
2019/05/15240.901640.3741.25-149,035-0.15%
2019/05/14139.0000.0039.2018,7330.01%
2019/05/1300.00638.7938.95-68,592-0.07%
2019/05/10936.7100.0036.6098,3700.11%
2019/05/09236.6000.0036.5528,4030.02%
2019/05/0600.00137.3037.40-18,304-0.01%
2019/05/03137.4000.0037.5018,2910.01%
2019/05/02337.6500.0037.4038,2980.04%
2019/04/24237.25137.1537.5018,3390.01%
2019/04/23637.4300.0037.2568,3860.07%
2019/04/22937.50338.0337.5568,3120.07%
2019/04/1900.00236.7537.00-28,162-0.02%
2019/04/1000.00135.6035.60-17,800-0.01%
2019/04/0800.001535.6035.70-157,903-0.19%
2019/04/0200.00335.7335.85-37,927-0.04%
2019/03/29235.95135.9536.0017,7480.01%
2019/03/2800.00135.4535.60-17,759-0.01%
2019/03/27135.20135.2035.2007,7630.00%
2019/03/21135.001434.9435.05-137,814-0.17%
2019/03/20136.05635.7435.85-57,682-0.07%
2019/03/15135.05335.0034.90-27,686-0.03%
2019/03/11234.303.234.3534.35-1.27,725-0.02%
2019/03/081334.17534.3434.3587,9670.10%
2019/03/071034.50534.4834.7558,4390.06%
2019/03/062434.812434.9035.0008,4280.00%
2019/03/052333.94734.1134.45168,2370.19%
2019/03/0400.005033.1033.25-508,038-0.62%
2019/02/2700.0021432.9933.00-2148,031-2.66% 大賣/鉅額交易
2019/02/26932.291332.1432.20-47,790-0.05%
2019/02/25230.95330.9531.00-17,650-0.01%
2019/02/1900.00631.0030.95-68,135-0.07%
2019/02/1800.00331.1031.05-38,213-0.04%
2019/02/14731.1000.0031.0578,4070.08%
2019/02/131030.80130.8030.7098,3720.11%
2019/02/11331.1000.0030.9038,3440.04%
2019/01/29130.90530.9531.00-48,605-0.05%
2019/01/2300.00130.8030.80-18,901-0.01%
2019/01/2200.00230.8530.90-29,289-0.02%
2019/01/152630.80130.9531.052510,4570.24%
2019/01/1400.00330.6030.65-310,422-0.03%
2019/01/08630.6300.0030.50610,8760.06%
2019/01/03129.8500.0030.20111,2750.01%
2018/12/2800.00830.2230.55-811,396-0.07%
2018/12/27330.15330.1230.15011,5260.00%
2018/12/26329.7500.0029.60311,6430.03%
2018/12/25329.98430.0829.90-111,699-0.01%
2018/12/21330.5510030.5530.70-9712,358-0.78%
2018/12/12230.3500.0030.35212,8680.02%
2018/12/06130.5500.0030.55112,5520.01%
2018/12/03131.25131.4531.45012,2930.00%
2018/11/30931.35231.1030.90712,0150.06%
2018/11/29430.8400.0030.85411,3770.04%
2018/11/28431.0000.0031.10411,2100.04%
2018/11/27230.90130.8530.85111,0550.01%
2018/11/265531.21231.4831.205310,9790.48%
2018/11/2300.00331.7331.85-310,832-0.03%
2018/11/22531.841.431.8431.703.610,7750.03%
2018/11/21232.75532.8432.60-310,602-0.03%
2018/11/20133.05133.0033.10010,4980.00%
2018/11/19332.95532.9532.85-210,461-0.02%
2018/11/1618932.55232.4032.5518710,4101.80% 大買/鉅額交易
2018/11/15131.8500.0031.90110,3550.01%
2018/11/14231.9019231.9332.00-19010,300-1.84% 大賣/鉅額交易
2018/11/13931.37131.4031.30810,1610.08%
2018/11/12231.5000.0031.35210,0920.02%
2018/11/09331.02331.0031.10010,0320.00%
2018/11/08231.0500.0030.95210,0090.02%
2018/11/07731.331431.6131.15-79,901-0.07%
2018/11/05230.38130.4530.5519,6090.01%
2018/11/0200.00230.4030.55-29,579-0.02%
2018/11/01230.50330.2030.00-19,521-0.01%
2018/10/319030.4000.0030.70909,3680.96%
2018/10/30630.67530.6030.3519,2270.01%
2018/10/2910330.8823030.3130.90-1278,839-1.44% 大買/大賣/鉅額交易
2018/10/26229.85329.8029.50-18,379-0.01%
2018/10/25128.85429.4028.85-38,182-0.04%
2018/10/24229.2500.0029.2528,0660.02%
2018/10/23429.49429.9829.0508,0250.00%
2018/10/2200.00429.4529.15-47,724-0.05%
2018/10/19629.18129.4529.0557,6630.07%
2018/10/18129.551728.9729.60-167,530-0.21%
2018/10/17427.9900.0027.7047,2060.06%
2018/10/1600.00127.9527.85-17,181-0.01%
2018/10/152627.7900.0027.40267,1200.37%
2018/10/1217128.4000.0028.401717,0562.42% 大買/鉅額交易
2018/10/11327.308027.0527.05-776,948-1.11%
2018/10/08228.5500.0028.5526,7350.03%
2018/10/051128.021528.1928.35-46,666-0.06%
2018/10/041129.361129.0228.9506,4440.00%
2018/10/0300.00630.0229.80-66,320-0.09%
2018/10/02229.45230.0329.5006,2710.00%
2018/10/011530.2917.530.3030.25-2.56,159-0.04%
2018/09/28529.9030.129.8629.90-25.16,166-0.41%
2018/09/27628.571028.6229.00-46,027-0.07%
2018/09/261628.381028.3728.5565,9610.10%
2018/09/2500.00328.0028.05-35,714-0.05%
2018/09/2100.001226.9826.95-125,414-0.22%
2018/09/2000.00526.4526.50-55,337-0.09%
2018/09/190.226.154026.2026.15-39.85,234-0.76%
2018/09/181026.1010926.1026.10-995,183-1.91% 大賣/
2018/09/14225.851025.7025.70-85,095-0.16%
2018/09/13325.8000.0025.8535,0790.06%
2018/09/1200.00425.7525.75-45,054-0.08%
2018/09/061025.6500.0025.75104,9440.20%
2018/09/05125.8500.0025.9014,8640.02%
2018/08/31125.65125.7025.9004,7690.00%
2018/08/3000.00525.7025.65-54,694-0.11%
2018/08/291025.8500.0025.85104,6630.21%
2018/08/2800.00325.9326.00-34,641-0.06%
2018/08/23126.1000.0026.1014,8190.02%
2018/08/222525.96725.7926.00184,7320.38%
2018/08/2000.000.425.2025.20-0.44,507-0.01%
2018/08/1710825.1500.0025.151084,5312.38% 大買/鉅額交易
2018/08/1500.0010625.2525.20-1064,524-2.34% 大賣/鉅額交易
2018/08/14425.2500.0025.2544,4920.09%
2018/08/1300.003425.2525.10-344,479-0.76%
2018/08/1000.001725.1625.25-174,372-0.39%
2018/08/0800.00225.0025.05-24,309-0.05%
2018/08/0600.00624.6024.60-64,374-0.14%
2018/08/031024.5500.0024.70104,3940.23%
2018/08/024124.6000.0024.65414,3640.94%
2018/08/01224.6000.0024.6024,3480.05%
2018/07/31524.650.624.8524.854.44,2810.10%
2018/07/2600.00525.0025.00-54,053-0.12%
2018/07/23725.0700.0025.1074,0310.17%
2018/07/1900.00125.1025.05-13,958-0.03%
2018/07/18225.10625.1025.10-43,933-0.10%
2018/07/1710525.0000.0025.151053,8782.71% 大買/鉅額交易
2018/07/1200.00524.2824.35-53,683-0.14%
2018/07/09424.3500.0024.3543,5570.11%
2018/07/0610.224.3000.0024.3010.23,4940.29%
2018/07/0400.001123.9924.05-113,025-0.36%
2018/07/03123.7500.0023.6012,9000.03%
2018/07/020.223.80123.9023.85-0.82,918-0.03%
2018/06/290.223.7012123.9023.90-120.82,896-4.17% 大賣/鉅額交易
2018/06/28123.5000.0023.7012,8280.04%
2018/06/195523.636323.6223.40-82,793-0.29%
2018/06/15323.255024.1024.10-472,748-1.71%
2018/06/0700.00323.7023.85-32,755-0.11%
2018/05/316023.15123.5523.15592,6962.19%
2018/05/30123.4000.0023.5012,3870.04%
2018/05/2900.00123.9023.90-12,348-0.04%
2018/05/2400.00123.9523.95-12,299-0.04%
2018/05/23123.6000.0023.7512,2770.04%
2018/05/2200.0017223.7223.70-1722,266-7.59% 大賣/鉅額交易
2018/05/2117223.7500.0023.801722,2817.54% 大買/鉅額交易
2018/05/1400.00123.1523.35-12,391-0.04%
2018/04/23122.8000.0022.7012,3660.04%
2018/04/09322.3700.0022.5032,3560.13%
2018/03/28122.5000.0022.4512,3760.04%
2018/02/23622.6400.0022.7562,4390.25%
2018/02/07522.2600.0022.3552,5980.19%
2018/02/02323.63123.6523.5522,4380.08%
2018/01/30223.6500.0023.6522,4990.08%
2018/01/2900.001023.9523.85-102,496-0.40%
2018/01/2300.00923.7523.85-92,466-0.36%
2018/01/2200.00123.7523.80-12,478-0.04%
2018/01/1800.001024.0023.95-102,466-0.41%
2018/01/17223.854023.8524.00-382,446-1.55%
2018/01/121523.8000.0023.75152,5400.59%
2018/01/10523.751223.7523.80-72,517-0.28%
2018/01/09123.6000.0023.7012,5110.04%
2018/01/08523.6200.0023.6052,5580.20%
2018/01/05323.6000.0023.6532,5860.12%
2018/01/03223.6500.0023.7022,6890.07%
高鐵新檢修廠 擁綠建築認證UDN聯合新聞網－2024/01/22
台灣高鐵（2633）斥資51億元於左營基地規劃新建「第二車輛檢修廠」，於昨（22）日舉辦動土典禮。高鐵董事長江耀宗表示，......詳全文
高鐵運量爆表 超越疫前高峰 日均量19.7萬人次UDN聯合新聞網－2024/01/21
在疫情期間與觀光業同為海嘯第一排的運輸業，在疫後隨著出遊熱度升溫，也迎來了久違的人潮，其中台灣高鐵在票價不變下，2023......詳全文
高鐵年終六個月 加發1.2萬UDN聯合新聞網－2024/01/19
台灣高鐵（2633）受惠於疫後解封需求，去年業績表現出色，昨（19）日宣布「整體年終獎金」達六個月外，還加發1.2萬元。...詳全文
台灣高鐵 相關文章