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
    29.75
  • 漲跌
    ▼0.10
  • 漲幅
    -0.34%
  • 成交量
    2,551張
  • 產業
    上市 航運類股

  • 904人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
台灣高鐵 (2633)籌碼相關－國泰-桃園 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

國泰-桃園 券商分點個股進出

國泰-桃園 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
2024/04/2500.00229.8529.75-23,445-0.06%
2024/04/232.129.8000.0029.752.13,5480.06%
2024/04/2200.0020229.9529.95-2023,554-5.68% 大賣/鉅額交易
2024/04/1913.829.390.729.4529.3013.23,4890.38%
2024/04/18529.6500.0029.6053,3780.15%
2024/04/175.429.58229.6029.603.43,3500.10%
2024/04/16124.529.62229.8029.55122.43,3133.69% 大買/鉅額交易
2024/04/15130.00030.1530.0013,2190.03%
2024/04/120.230.05230.0330.15-1.93,206-0.06%
2024/04/10130.1000.0030.1513,2160.03%
2024/04/09030.1000.0030.1003,2240.00%
2024/04/08030.105.130.0030.10-53,219-0.16%
2024/04/031.329.9700.0029.951.33,2400.04%
2024/04/021.130.102.130.1030.15-13,267-0.03%
2024/04/01030.200.530.1530.20-0.43,275-0.01%
2024/03/291.130.16130.2530.100.13,2790.00%
2024/03/2800.00430.1530.15-43,256-0.12%
2024/03/27130.0300.0030.0013,2200.03%
2024/03/26430.044.130.1230.00-0.13,2010.00%
2024/03/25730.1017.230.2530.10-10.23,182-0.32%
2024/03/22130.0000.0029.9513,1540.03%
2024/03/2100.00230.0029.95-23,144-0.06%
2024/03/20229.8500.0029.7523,1770.06%
2024/03/19429.8500.0029.8043,1870.13%
2024/03/18030.203.330.1830.25-3.33,123-0.10%
2024/03/1513429.735530.3030.35793,1122.54% 大買/
2024/03/14129.95230.0330.10-12,930-0.03%
2024/03/130.130.056.530.1030.15-6.42,907-0.22%
2024/03/124.130.053.130.0530.0512,8420.03%
2024/03/110.229.921.329.9629.90-1.22,816-0.04%
2024/03/08229.659.529.8329.90-7.52,815-0.26%
2024/03/070.229.75429.8329.70-3.82,803-0.14%
2024/03/0600.000.129.8029.70-0.12,7660.00%
2024/03/0500.000.729.8929.70-0.72,826-0.02%
2024/03/040.129.8000.0029.800.12,8590.00%
2024/03/010.229.982.229.9329.90-1.92,870-0.07%
2024/02/290.130.0212.329.8930.20-12.22,824-0.43%
2024/02/272.229.41629.4529.50-3.82,689-0.14%
2024/02/260.129.45029.5029.500.12,6850.00%
2024/02/231.429.44329.4729.40-1.72,687-0.06%
2024/02/227.529.45129.6529.356.52,7130.24%
2024/02/2100.00429.6029.45-42,677-0.15%
2024/02/20129.3500.0029.3512,6860.04%
2024/02/19129.40329.4329.50-22,694-0.07%
2024/02/165.329.3500.0029.455.32,7260.19%
2024/02/151929.4300.0029.35192,7170.70%
2024/02/050.429.750.129.8029.750.32,6300.01%
2024/02/0200.001129.8529.85-112,619-0.42%
2024/02/011.529.8300.0029.751.52,6510.06%
2024/01/31229.5500.0029.5522,6600.08%
2024/01/30229.70329.7529.70-12,649-0.04%
2024/01/29529.7400.0029.8052,6810.19%
2024/01/25629.5800.0029.6062,7100.22%
2024/01/245.129.7200.0029.755.12,6970.19%
2024/01/232.329.7100.0029.802.32,7210.08%
2024/01/222.129.561.929.6029.700.32,8070.01%
2024/01/19329.3500.0029.7032,8680.10%
2024/01/1810.129.36129.3529.359.12,9730.31%
2024/01/1717.229.46029.5529.3017.12,9770.58%
2024/01/163.129.9200.0029.853.12,9090.11%
2024/01/150.130.20030.3030.100.12,9020.00%
2024/01/1200.0011.230.2530.25-11.22,969-0.38%
2024/01/110.230.1500.0030.050.22,9940.01%
2024/01/101.230.0100.0030.101.23,0180.04%
2024/01/09330.1000.0030.0533,0370.10%
2024/01/080.230.23130.1530.20-0.83,053-0.03%
2024/01/0515.830.0020.930.0430.15-5.13,060-0.17%
2024/01/030.330.50830.6530.40-7.83,105-0.25%
2024/01/020.130.6000.0030.800.13,0880.00%
2023/12/29030.60130.6030.70-13,097-0.03%
2023/12/2800.0031.530.6430.65-31.53,101-1.02%
2023/12/27130.45134.430.4530.50-133.43,075-4.34% 大賣/鉅額交易
2023/12/2612.230.4158.630.4030.45-46.53,073-1.51%
2023/12/250.130.32130.3030.35-0.93,063-0.03%
2023/12/21030.201530.2030.20-153,055-0.49%
2023/12/200.530.208.130.2730.30-7.63,053-0.25%
2023/12/192.230.11730.0930.15-4.83,049-0.16%
2023/12/181.830.293330.2230.15-31.23,105-1.00%
2023/12/15530.308130.3530.40-763,095-2.45%
2023/12/1400.005730.4130.40-573,068-1.86%
2023/12/13130.354.130.4230.40-3.13,054-0.10%
2023/12/1200.002.130.5730.60-2.13,255-0.07%
2023/12/111.130.45330.4030.45-1.93,327-0.06%
2023/12/0800.001.230.2130.20-1.23,341-0.04%
2023/12/0600.00230.1830.10-23,347-0.06%
2023/12/051.130.0100.0030.151.13,3480.03%
2023/12/040.530.11130.0530.00-0.53,339-0.02%
2023/12/010.730.04129.9529.95-0.33,340-0.01%
2023/11/3012.229.8534.230.0330.10-223,435-0.64%
2023/11/293.329.97029.9729.853.33,3410.10%
2023/11/2800.000.230.2030.15-0.23,2970.00%
2023/11/277.529.94030.0529.857.53,3460.22%
2023/11/2411.129.9600.0029.9011.13,3340.33%
2023/11/220.130.432.130.2030.35-23,319-0.06%
2023/11/2100.00130.4030.40-13,343-0.03%
2023/11/2000.001630.3130.30-163,301-0.48%
2023/11/17230.302230.4030.30-203,289-0.61%
2023/11/16530.20330.2330.3023,2540.06%
2023/11/1500.00530.0030.15-53,240-0.15%
2023/11/14130.1010030.0029.95-993,222-3.07%
2023/11/13130.00129.9530.0003,2230.00%
2023/11/09330.1061.229.9029.85-58.23,244-1.79%
2023/11/08030.25230.3030.25-23,278-0.06%
2023/11/070.130.151130.2030.25-10.93,267-0.33%
2023/11/06330.101.130.0530.151.93,2950.06%
2023/11/030.329.85629.8529.90-5.73,264-0.17%
2023/11/02229.72729.7529.70-53,274-0.15%
2023/11/011129.4500.0029.50113,2880.33%
2023/10/311.129.5000.0029.401.13,3500.03%
2023/10/303.129.21129.5529.602.13,4240.06%
2023/10/273.329.2100.0029.253.33,3550.10%
2023/10/2617.829.28029.2029.1517.83,2870.54%
2023/10/25529.5400.0029.6553,1930.16%
2023/10/241.229.4700.0029.401.23,1710.04%
2023/10/23103.129.6000.0029.50103.13,1433.28% 大買/鉅額交易
2023/10/2025.429.76129.6529.6024.43,1310.78%
2023/10/191630.052.230.0030.0513.83,0810.45%
2023/10/181.230.0800.0030.201.23,0750.04%
2023/10/17030.30830.3530.35-83,067-0.26%
2023/10/160.130.37230.3030.30-1.93,084-0.06%
2023/10/130.230.40230.4330.40-1.83,125-0.06%
2023/10/12030.20630.1730.45-63,158-0.19%
2023/10/1112430.1632.530.2730.3091.53,1462.91% 大買/
2023/10/06030.0000.0030.0003,1600.00%
2023/10/05030.00129.9529.85-13,196-0.03%
2023/10/044129.89129.8529.85403,2291.24%
2023/10/03230.0800.0030.0523,2530.06%
2023/10/0213.130.251.430.3030.3011.63,3500.35%
2023/09/2800.00130.0529.95-13,441-0.03%
2023/09/270.130.0100.0029.900.13,4630.00%
2023/09/260.730.1200.0030.100.73,4860.02%
2023/09/25130.1500.0030.1013,5090.03%
2023/09/22130.0000.0030.1013,5810.03%
2023/09/218.129.9400.0029.858.13,5960.22%
2023/09/201.630.2400.0030.151.63,5770.04%
2023/09/192.330.321130.4430.20-8.73,584-0.24%
2023/09/18130.650.130.8530.5513,5760.03%
2023/09/158.230.88630.8830.802.23,5810.06%
2023/09/14530.3900.0030.5553,4020.15%
2023/09/1300.001130.1030.25-113,336-0.33%
2023/09/12329.8300.0029.9033,3390.09%
2023/09/112.129.7300.0029.802.13,3550.06%
2023/09/081.629.5500.0029.451.63,4060.05%
2023/09/068.129.581029.6029.55-1.93,467-0.05%
2023/09/056.329.4900.0029.756.33,4700.18%
2023/09/040.130.0000.0029.800.13,4190.00%
2023/09/01129.9000.0029.9513,4350.03%
2023/08/31829.8400.0029.7583,4610.23%
2023/08/29129.60229.6529.80-13,453-0.03%
2023/08/281.329.5400.0029.501.33,4850.04%
2023/08/251.129.8600.0029.851.13,6780.03%
2023/08/23129.4500.0029.4513,7630.03%
2023/08/220.129.4000.0029.400.13,8360.00%
2023/08/210.229.65229.5329.40-1.83,887-0.05%
2023/08/18129.50129.3029.3503,9300.00%
2023/08/17229.2000.0029.1524,0060.05%
2023/08/160.129.28229.1529.15-1.94,051-0.05%
2023/08/15429.24029.4529.2044,1340.10%
2023/08/144.529.364.129.4329.250.34,3450.01%
2023/08/110.729.8123629.7029.80-235.34,642-5.07% 大賣/鉅額交易
2023/08/105.429.750.129.8029.705.34,8630.11%
2023/08/092.229.9500.0029.902.25,0450.04%
2023/08/08130.0500.0029.9515,0460.02%
2023/08/0711.129.75829.7629.903.15,0300.06%
2023/08/047.129.89029.9529.8075,0350.14%
2023/08/0220.330.16130.0029.9519.34,9790.39%
2023/08/01130.205030.2530.20-494,914-1.00%
2023/07/31130.153130.2030.15-304,910-0.61%
2023/07/280.130.3500.0030.150.14,9310.00%
2023/07/2722230.3500.0030.302224,9144.52% 大買/鉅額交易
2023/07/26130.1500.0030.1514,9390.02%
2023/07/251.230.08930.0530.05-7.84,970-0.16%
2023/07/247.130.16230.1830.055.14,9520.10%
2023/07/213.130.3000.0030.203.14,9540.06%
2023/07/20330.50130.5530.5024,9820.04%
2023/07/197.330.36130.4030.256.34,9850.13%
2023/07/189.430.09130.1030.258.44,9820.17%
2023/07/178.130.16130.1030.157.14,9480.14%
2023/07/1411.130.36230.3030.259.14,9670.18%
2023/07/1316.430.2900.0030.2516.44,9570.33%
2023/07/122.230.97230.7530.800.24,9560.00%
2023/07/113.131.0500.0031.203.14,9490.06%
2023/07/10231.20531.1731.20-35,036-0.06%
2023/07/0718.531.17231.1331.0516.55,0160.33%
2023/07/0622.931.8200.0031.5522.94,9660.46%
2023/07/054.132.1900.0032.154.14,8550.08%
2023/07/043.132.271.132.1032.2524,8540.04%
2023/07/03232.202.732.2632.40-0.74,858-0.01%
2023/06/306.232.010.132.1832.156.14,8650.12%
2023/06/29232.2700.0032.1024,8320.04%
2023/06/283.332.142.132.0132.151.24,8370.02%
2023/06/27232.350.132.4532.2524,7960.04%
2023/06/26932.440.432.5632.358.64,8010.18%
2023/06/211.132.550.432.7032.600.74,8280.01%
2023/06/20532.330.132.4532.404.94,8590.10%
2023/06/19332.33432.4032.35-14,868-0.02%
2023/06/16632.400.132.5532.4564,8550.12%
2023/06/1517.232.36132.3532.5016.24,8290.34%
2023/06/144.232.39232.4532.352.24,9240.04%
2023/06/130.232.501.232.5932.60-1.14,904-0.02%
2023/06/125.432.5900.0032.505.44,9360.11%
2023/06/09132.70332.8232.90-24,939-0.04%
2023/06/089.132.652.232.7932.706.94,9550.14%
2023/06/071.132.902.532.9533.00-1.45,038-0.03%
2023/06/060.132.95233.0033.00-1.95,064-0.04%
2023/06/052832.942.232.8232.8025.85,1120.50%
2023/06/021.132.851132.9233.00-9.95,175-0.19%
2023/06/012732.690.532.5532.6526.55,2880.50%
2023/05/3153.632.62232.5532.5551.55,2900.97%
2023/05/305432.753.332.7032.7550.75,1080.99%
2023/05/2933.332.49732.3932.4026.35,1290.51%
2023/05/2611.732.66032.7532.6011.65,1270.23%
2023/05/25432.90033.2032.9045,1170.08%
2023/05/248.133.141.233.0733.206.85,0800.13%
2023/05/231.433.007.233.1033.30-5.85,021-0.11%
2023/05/220.132.903.432.8632.95-3.44,966-0.07%
2023/05/194.832.771132.9032.60-6.24,902-0.13%
2023/05/1826.332.828.333.0032.70184,8140.37%
2023/05/17832.6638.532.8633.30-30.54,601-0.66%
2023/05/165.832.2457.132.2632.25-51.34,258-1.21%
2023/05/150.331.7413.531.8131.80-13.24,032-0.33%
2023/05/1200.00430.9030.90-43,819-0.10%
2023/05/110.530.9216.630.8530.75-16.13,818-0.42%
2023/05/101.130.8200.0030.951.13,8170.03%
2023/05/090.131.100.131.1531.1503,8190.00%
2023/05/081.131.20231.2031.25-0.93,838-0.02%
2023/05/05031.0500.0031.0003,8380.00%
2023/05/0416.331.13331.0831.2013.33,8810.34%
2023/05/030.231.0000.0030.900.23,9010.01%
2023/05/021.331.17131.2031.200.33,9760.01%
2023/04/2800.00130.9531.05-14,043-0.03%
2023/04/27130.85230.8530.85-14,047-0.02%
2023/04/26330.85230.8530.8514,0570.02%
2023/04/252.130.961.530.7330.750.64,0880.01%
2023/04/24030.854.230.8130.95-4.14,096-0.10%
2023/04/2100.002.230.7130.85-2.24,119-0.05%
2023/04/20130.65230.6030.65-14,119-0.02%
2023/04/191.130.700.531.0230.750.64,1380.01%
2023/04/181.231.19131.1031.100.24,1230.01%
2023/04/1713.131.00231.1531.1511.14,1010.27%
2023/04/141.130.89730.8230.90-5.94,034-0.15%
2023/04/132.230.670.130.8030.902.24,0110.05%
2023/04/124.130.4900.0030.504.13,8760.10%
2023/04/110.130.35830.3630.40-7.93,856-0.20%
2023/04/10030.25230.2030.15-23,798-0.05%
2023/04/07030.15030.2030.1503,8060.00%
2023/04/06230.3300.0030.2023,7990.05%
2023/03/310.130.151230.2030.25-11.93,790-0.31%
2023/03/30030.05530.2030.15-53,775-0.13%
2023/03/292029.9522.729.9730.00-2.73,786-0.07%
2023/03/2800.00529.9529.90-53,785-0.13%
2023/03/27030.15530.0030.00-53,851-0.13%
2023/03/241.329.997829.9530.05-76.73,939-1.95%
2023/03/231.229.7721.929.9130.00-20.74,014-0.52%
2023/03/222.129.62129.5529.551.14,0400.03%
2023/03/21429.66529.6429.60-14,074-0.02%
2023/03/200.229.555.429.5629.50-5.24,093-0.13%
2023/03/17629.36629.5929.4004,1160.00%
2023/03/163.329.211729.2529.20-13.74,021-0.34%
2023/03/155.129.62329.6029.502.14,0170.05%
2023/03/14729.595.729.6029.601.33,9890.03%
2023/03/13329.87629.8229.95-33,978-0.08%
2023/03/101.529.85429.7829.90-2.53,968-0.06%
2023/03/092.230.361930.3830.35-16.83,903-0.43%
2023/03/08130.403.230.4230.50-2.23,970-0.05%
2023/03/0714.130.281430.3330.350.13,9190.00%
2023/03/0615.130.0426.929.8230.05-11.73,871-0.30%
2023/03/0300.0026.629.4829.45-26.63,761-0.71%
2023/03/021029.1510.129.3529.35-0.13,7600.00%
2023/03/0120.129.30130.129.4329.30-1103,740-2.94% 大賣/鉅額交易
2023/02/241.129.401129.4529.40-9.93,679-0.27%
2023/02/23029.35329.4029.25-33,633-0.08%
2023/02/22129.10129.2529.2003,5960.00%
2023/02/210.129.25129.2029.25-0.93,602-0.02%
2023/02/200.129.304.829.2929.30-4.63,659-0.13%
2023/02/1700.006.329.0229.05-6.33,672-0.17%
2023/02/160.129.05929.0129.00-8.93,748-0.24%
2023/02/140.229.101629.1329.00-15.93,792-0.42%
2023/02/10228.83928.8528.90-73,810-0.18%
2023/02/09528.85428.9628.9013,8010.03%
2023/02/08628.92129.1028.9553,7950.13%
2023/02/071429.0100.0028.90143,7930.37%
2023/02/063.129.226.329.3129.10-3.23,752-0.09%
2023/02/03029.250.429.3029.35-0.33,728-0.01%
2023/02/02029.25229.3329.20-23,717-0.05%
2023/02/0100.0069.529.3029.35-69.53,665-1.90%
2023/01/313.129.1000.0029.203.13,6210.08%
2023/01/30129.103529.0529.20-343,560-0.96%
2023/01/171029.000.529.0329.109.53,4640.27%
2023/01/1600.000.729.0428.95-0.73,432-0.02%
2023/01/1300.000.528.9128.80-0.53,434-0.01%
2023/01/1210.128.8100.0028.6510.13,4320.29%
2023/01/11528.960.229.2528.904.83,4180.14%
2023/01/10129.15129.3029.3003,4320.00%
2023/01/098.729.1911.129.2229.20-2.43,422-0.07%
2023/01/06129.001029.0329.00-93,411-0.26%
2023/01/050.428.903.628.8628.85-3.23,416-0.10%
2023/01/0400.000.428.9128.85-0.43,409-0.01%
2023/01/03128.505.628.7928.80-4.63,430-0.13%
2022/12/30328.700.328.8528.752.73,4270.08%
2022/12/2916.128.710.128.8028.60163,4510.46%
2022/12/281628.770.928.9528.9515.13,4550.44%
2022/12/272129.1000.0028.95213,4880.60%
2022/12/262028.9500.0029.00203,4910.57%
2022/12/23128.603.428.8128.75-2.43,557-0.07%
2022/12/22428.79228.9028.9023,5910.06%
2022/12/2100.000.128.8528.75-0.13,6190.00%
2022/12/20128.85228.7828.70-13,599-0.03%
2022/12/190.129.15029.1529.050.13,6080.00%
2022/12/16229.03429.1929.45-23,553-0.06%
2022/12/15229.054829.1629.15-463,477-1.32%
2022/12/14228.605.128.7528.95-3.13,395-0.09%
2022/12/13128.501.728.4528.45-0.73,325-0.02%
2022/12/123328.491.328.5628.6031.73,2960.96%
2022/12/09028.450.928.4928.50-0.93,384-0.03%
2022/12/081328.2900.0028.30133,3760.39%
2022/12/07328.3000.0028.3033,3820.09%
2022/12/060.128.4300.0028.300.13,3870.00%
2022/12/0500.000.328.7028.65-0.33,377-0.01%
2022/12/02328.67528.6328.60-23,343-0.06%
2022/12/01128.65328.8528.65-23,334-0.06%
2022/11/30428.366.928.7528.95-2.93,289-0.09%
2022/11/29528.263.328.2828.401.73,1650.05%
2022/11/289.228.182.328.2728.056.93,1490.22%
2022/11/25228.40228.4528.5503,1260.00%
2022/11/2400.001.328.2628.35-1.33,110-0.04%
2022/11/23227.9500.0028.0023,1020.06%
2022/11/22128.0000.0027.9513,1210.03%
2022/11/21227.9500.0027.9023,1380.06%
2022/11/181.128.0500.0028.001.13,1160.04%
2022/11/172.428.143.828.2028.25-1.43,106-0.05%
2022/11/161.228.364.228.3028.20-33,105-0.10%
2022/11/1500.00228.5028.60-23,055-0.07%
2022/11/1400.003728.5828.60-373,029-1.22%
2022/11/116.128.05328.2328.203.12,9550.10%
2022/11/1000.006.728.1927.90-6.72,901-0.23%
2022/11/0900.002.128.1328.20-2.12,910-0.07%
2022/11/0800.001.328.0428.05-1.32,887-0.05%
2022/11/07727.800.127.9227.956.92,8800.24%
2022/11/040.227.500.127.8027.800.12,8810.00%
2022/11/03327.6700.0027.6532,8770.11%
2022/11/021.127.990.128.1027.8012,8880.03%
2022/10/3100.00128.1028.10-12,932-0.03%
2022/10/281.127.61128.0027.800.12,9430.00%
2022/10/27127.800.127.9527.950.92,9520.03%
2022/10/26127.7000.0027.8012,9830.03%
2022/10/24427.655.127.7027.40-1.12,985-0.04%
2022/10/2100.000.127.5027.40-0.12,9790.00%
2022/10/2041.127.051027.3527.4031.12,9741.05%
2022/10/197.127.6900.0027.557.12,9470.24%
2022/10/181.127.700.227.9628.150.92,9200.03%
2022/10/171.127.64327.4527.35-1.92,884-0.07%
2022/10/14128.0000.0027.8012,9020.04%
2022/10/136.127.81527.5527.601.12,9130.04%
2022/10/121.128.2200.0028.401.12,9060.04%
2022/10/110.128.3500.0028.400.12,9570.00%
2022/10/06228.480.128.6028.601.93,1390.06%
2022/10/05228.4000.0028.5523,2200.06%
2022/10/04128.4000.0028.5513,2600.03%
2022/10/03028.45128.4028.45-13,236-0.03%
2022/09/30128.100.228.3828.500.83,3110.02%
2022/09/292.128.080.128.0028.2523,3010.06%
2022/09/282.127.9000.0028.002.13,3100.06%
2022/09/27728.362.128.4028.504.93,2990.15%
2022/09/2624.227.93528.0827.9019.23,2880.58%
2022/09/23128.4500.0028.3513,2700.03%
2022/09/2217.228.4200.0028.5017.23,3030.52%
2022/09/212228.8100.0028.80223,3240.66%
2022/09/200.428.90328.8528.95-2.63,301-0.08%
2022/09/19428.6600.0028.6043,3070.12%
2022/09/163.128.8100.0029.153.13,3330.09%
2022/09/152.128.82428.8028.75-1.93,241-0.06%
2022/09/14128.803.628.7728.90-2.63,218-0.08%
2022/09/13329.07329.0729.2003,1950.00%
2022/09/12328.824.628.8629.00-1.63,165-0.05%
2022/09/08628.431.528.5428.604.53,2170.14%
2022/09/072.228.4000.0028.452.23,2130.07%
2022/09/05328.4200.0028.4033,2100.09%
2022/09/02128.5000.0028.5013,2380.03%
2022/09/01228.6500.0028.7023,2300.06%
2022/08/310.128.801.228.8729.20-1.13,233-0.03%
2022/08/30128.50128.8028.8503,2290.00%
2022/08/297.328.5200.0028.557.33,2270.23%
2022/08/26528.75128.9028.9543,2190.13%
2022/08/2500.00128.9528.75-13,218-0.03%
2022/08/24628.720.528.8028.855.53,2210.17%
2022/08/23928.780.229.0028.958.83,4270.26%
2022/08/190.629.081.129.0529.20-0.53,485-0.01%
2022/08/1800.00328.9529.05-33,502-0.09%
2022/08/16528.9500.0028.9553,5340.14%
2022/08/150.429.00128.9028.90-0.63,592-0.02%
2022/08/1200.00228.8528.85-23,616-0.06%
2022/08/101.128.8100.0028.701.13,6820.03%
2022/08/09029.002.129.0529.05-2.13,716-0.06%
2022/08/081.228.98128.9028.750.23,7340.00%
2022/08/05128.65828.9928.90-73,775-0.19%
2022/08/0410.128.4500.0028.4510.13,8530.26%
2022/08/03128.70228.8028.70-13,867-0.03%
2022/08/02528.70129.0528.9543,9080.10%
2022/08/01228.98129.0029.0013,9260.03%
2022/07/29229.001.429.3229.250.63,9540.01%
2022/07/28329.101.129.3929.151.93,9500.05%
2022/07/270.229.150.429.2029.25-0.23,948-0.01%
2022/07/26329.08129.3529.0023,9590.05%
2022/07/2500.0010.329.3029.30-10.33,988-0.26%
2022/07/2200.00129.2029.25-14,020-0.02%
2022/07/2100.0010.129.2829.20-10.14,054-0.25%
2022/07/202.129.05229.0529.000.14,0290.00%
2022/07/19329.4800.0029.3534,0220.07%
2022/07/18229.3317.429.3029.45-15.43,999-0.38%
2022/07/151129.211.529.1529.309.53,9570.24%
2022/07/141.129.5711.529.4529.30-10.43,930-0.26%
2022/07/13528.7818.128.7828.90-13.13,759-0.35%
2022/07/126.128.503828.6028.65-31.93,668-0.87%
2022/07/11328.42228.7028.5513,6180.03%
2022/07/081.128.314.128.4928.60-3.13,620-0.08%
2022/07/07127.668.228.0028.10-7.23,567-0.20%
2022/07/06027.60127.7527.65-13,530-0.03%
2022/07/05027.80127.8028.05-13,515-0.03%
2022/07/0400.000.127.9027.70-0.13,5190.00%
2022/07/01027.65327.5827.55-33,549-0.08%
2022/06/302.128.1500.0028.052.13,5630.06%
2022/06/2900.001028.2228.45-103,525-0.28%
2022/06/28128.0000.0028.1513,4890.03%
2022/06/2700.00128.2028.15-13,517-0.03%
2022/06/2400.001128.0628.15-113,491-0.32%
2022/06/21127.60327.7527.70-23,424-0.06%
2022/06/200.127.4500.0027.350.13,4160.00%
2022/06/173.127.45227.7527.751.13,4060.03%
2022/06/16227.7800.0027.7023,3690.06%
2022/06/1500.00227.9027.95-23,465-0.06%
2022/06/131.327.5700.0027.501.33,5010.04%
2022/06/100.627.813027.8027.80-29.43,483-0.84%
2022/06/090.227.9000.0027.950.23,4880.00%
2022/06/080.127.95527.9027.80-4.93,466-0.14%
2022/06/071.227.91128.1527.900.23,4430.01%
2022/06/060.128.15228.1828.20-1.93,439-0.06%
2022/06/02427.85128.1528.1533,5230.09%
2022/06/011.127.81627.9527.80-4.93,619-0.14%
2022/05/31227.8500.0027.7023,6470.05%
2022/05/300.128.15128.2528.25-0.93,484-0.03%
2022/05/27128.15528.1028.15-43,498-0.11%
2022/05/26127.80128.2027.7503,5000.00%
2022/05/24127.9500.0027.7513,6110.03%
2022/05/2300.00528.1528.15-53,614-0.14%
2022/05/19127.1500.0027.5513,5890.03%
2022/05/18027.2500.0027.6003,6050.00%
2022/05/17227.15127.2527.1513,7190.03%
2022/05/130.126.702.226.6126.75-2.13,681-0.06%
2022/05/1218.426.670.326.7026.30183,6460.49%
2022/05/1133.627.00027.0526.9533.63,5340.95%
2022/05/10227.1500.0027.1523,5080.06%
2022/05/093.127.34127.3527.252.13,5070.06%
2022/05/065.227.72227.7027.703.23,4990.09%
2022/05/030.128.2000.0027.850.13,6520.00%
2022/04/29228.03228.0528.0003,6840.00%
2022/04/28527.9800.0028.0553,7370.13%
2022/04/27328.0000.0028.0033,7400.08%
2022/04/26328.1700.0028.2533,8310.08%
2022/04/254.128.19428.1528.200.13,8570.00%
2022/04/22228.4300.0028.5523,8530.05%
2022/04/2112.128.390.528.4528.4511.63,8430.30%
2022/04/204.128.3900.0028.554.13,8460.11%
2022/04/19428.2800.0028.3043,8280.10%
2022/04/1810.128.272528.2528.20-14.93,836-0.39%
2022/04/1514.128.49228.3828.4012.13,8380.32%
2022/04/14128.6000.0028.6513,8410.03%
2022/04/1300.00228.4028.65-23,838-0.05%
2022/04/12728.23128.3528.3563,8100.16%
2022/04/11128.25128.3528.3003,7970.00%
2022/04/084.128.4300.0028.404.13,7670.11%
2022/04/072628.51228.6028.45243,7390.64%
2022/04/06228.63228.7028.7003,7160.00%
2022/04/015.128.7200.0028.655.13,7280.14%
2022/03/31628.9800.0028.8563,7320.16%
2022/03/3000.00629.0029.10-63,725-0.16%
2022/03/29228.8500.0028.9023,6950.05%
2022/03/28228.6300.0028.7523,6990.05%
2022/03/25128.8500.0028.8013,6960.03%
2022/03/24829.01129.0529.0073,7030.19%
2022/03/23129.2000.0029.2013,8020.03%
2022/03/2200.00229.1329.20-23,850-0.05%
2022/03/2129.129.141.129.1029.10283,8940.72%
2022/03/18128.85529.0529.65-43,911-0.10%
2022/03/171.628.844.328.9628.90-2.73,868-0.07%
2022/03/1600.00228.5528.45-23,859-0.05%
2022/03/154.328.3200.0028.454.33,8830.11%
2022/03/142.228.58128.5528.701.23,8990.03%
2022/03/11328.50128.5528.4023,9190.05%
2022/03/10228.58228.6028.6503,9510.00%
2022/03/094.228.23128.4028.203.23,9720.08%
2022/03/0816.228.2100.0028.0516.24,0130.40%
2022/03/078.328.5800.0028.508.33,9640.21%
2022/03/04629.1500.0029.2064,1070.15%
2022/03/03129.3000.0029.3514,1740.02%
2022/03/02129.552029.4129.55-194,289-0.44%
2022/03/01329.50529.5029.50-24,511-0.04%
2022/02/25729.041229.4229.55-54,548-0.11%
2022/02/240.129.10529.1929.00-4.94,470-0.11%
2022/02/2300.00129.3529.15-14,498-0.02%
2022/02/22429.1312.129.0429.20-8.14,574-0.18%
2022/02/217.229.3100.0029.307.24,6130.16%
2022/02/18129.40129.5029.4504,7260.00%
2022/02/1700.0030.329.4329.50-30.34,710-0.64%
2022/02/161329.0500.0029.05134,6030.28%
2022/02/1523.128.94129.0529.0022.14,6040.48%
2022/02/1412.128.86129.1029.0011.14,6050.24%
2022/02/11629.10129.0029.1554,6160.11%
2022/02/107.129.041229.0429.20-4.94,715-0.10%
2022/02/093028.951.128.8929.1528.94,7410.61%
2022/02/084.328.64228.7528.602.34,7120.05%
2022/02/074.128.37128.2528.403.14,7030.07%
2022/01/26728.210.828.2528.456.24,6550.13%
2022/01/255.628.1100.0028.155.64,6810.12%
2022/01/248.228.38128.3528.457.24,5930.16%
2022/01/2112.228.55328.5328.559.24,5940.20%
2022/01/2022.228.8000.0028.8522.24,5130.49%
2022/01/1917.128.801528.7828.802.14,4860.05%
2022/01/1814.229.01429.1029.1510.24,3640.23%
2022/01/173.129.12229.0529.101.14,3230.03%
2022/01/146.129.24529.2529.251.14,2920.03%
2022/01/136.329.311329.3729.45-6.74,297-0.16%
2022/01/120.329.2700.0029.350.34,2980.01%
2022/01/11129.1500.0029.3514,3400.02%
2022/01/1011.229.21529.2529.206.24,3740.14%
2022/01/070.129.35429.3129.35-3.94,393-0.09%
2022/01/065.129.281029.3729.40-4.94,408-0.11%
2022/01/05029.50129.4529.30-14,417-0.02%
2022/01/043.629.27329.2529.350.64,4570.01%
2022/01/03829.4200.0029.4084,4460.18%
2021/12/29429.54229.6529.6024,5090.04%
2021/12/28129.451.329.5129.60-0.34,531-0.01%
2021/12/230.129.400.129.4029.350.14,6330.00%
2021/12/22129.3500.0029.3514,6580.02%
2021/12/211.229.2300.0029.351.24,6610.03%
2021/12/20229.1500.0029.3024,6620.04%
2021/12/174.129.1800.0029.154.14,6540.09%
2021/12/155.129.2000.0029.155.14,6540.11%
2021/12/145.229.3400.0029.305.24,7330.11%
2021/12/131129.59129.6029.50104,6940.21%
2021/12/10729.78529.8029.7524,6560.04%
2021/12/091.229.9000.0029.901.24,6450.03%
2021/12/080.229.7200.0029.750.24,6020.01%
2021/12/072.529.50229.6329.650.54,5720.01%
2021/12/06329.5300.0029.5534,5550.07%
2021/12/03729.7100.0029.6574,5390.15%
2021/12/02029.6500.0029.9004,5190.00%
2021/12/01129.5000.0029.9014,4640.02%
2021/11/301229.863529.9529.65-234,428-0.52%
2021/11/291029.498.129.5829.501.94,1700.05%
2021/11/26730.361030.3330.05-34,078-0.07%
2021/11/252430.2720.430.2630.603.63,9940.09%
2021/11/241.229.893229.8429.95-30.83,739-0.82%
2021/11/231.229.67729.7029.60-5.83,665-0.16%
2021/11/22329.60929.6029.70-63,635-0.17%
2021/11/193.429.531929.5629.40-15.63,579-0.44%
2021/11/183.129.25229.2529.351.13,5310.03%
2021/11/17629.18129.2529.2053,4820.14%
2021/11/161129.1900.0029.15113,4090.32%
2021/11/151.129.10229.1029.15-13,440-0.03%
2021/11/12829.1200.0029.2083,4710.23%
2021/11/114.629.1800.0029.204.63,5120.13%
2021/11/10629.25229.2029.2543,5820.11%
2021/11/091729.24629.3029.35113,6030.31%
2021/11/081729.061029.1029.1573,5170.20%
2021/11/05228.9300.0029.0523,5020.06%
2021/11/04528.98128.9529.0043,5190.11%
2021/11/03528.9900.0029.0053,5000.14%
2021/11/02328.9800.0028.9533,4760.09%
2021/11/0112.529.010.729.1529.0011.93,4350.35%
2021/10/29128.95128.9029.0503,4190.00%
2021/10/28129.00129.0529.0503,3800.00%
2021/10/27629.1000.0029.1063,3840.18%
2021/10/26429.26529.2629.25-13,395-0.03%
2021/10/2500.00429.2529.25-43,393-0.12%
2021/10/22129.3000.0029.3013,4560.03%
2021/10/21129.35129.3529.3503,4980.00%
2021/10/200.129.4500.0029.350.13,5620.00%
2021/10/19229.38029.5029.3523,6990.05%
2021/10/18529.430.129.5029.3053,6860.13%
2021/10/15329.2014.129.3029.35-11.13,676-0.30%
2021/10/141.628.940.129.0028.851.53,6850.04%
2021/10/133.128.9000.0028.853.13,7010.08%
2021/10/12428.812.428.9628.851.63,7180.04%
2021/10/0800.001529.1529.10-153,685-0.41%
2021/10/073.129.221.129.2029.152.13,7040.06%
2021/10/061328.90128.9028.85123,6820.33%
2021/10/051328.991.228.9729.0011.93,6410.33%
2021/10/0420.229.10329.2229.0017.23,6460.47%
2021/10/0117.129.26129.2029.2016.13,6110.45%
2021/09/30529.40229.7529.6033,5870.08%
2021/09/291129.53229.5029.6093,6090.25%
2021/09/28329.6000.0029.9033,6020.08%
2021/09/27229.9000.0029.8523,6210.06%
2021/09/247.229.87129.9529.956.23,6330.17%
2021/09/230.129.60229.7529.85-1.93,657-0.05%
2021/09/2216.329.1700.0029.3516.33,6730.44%
2021/09/17629.3300.0029.2063,5720.17%
2021/09/162.129.92329.8829.95-0.93,480-0.03%
2021/09/15329.90230.0030.0013,4840.03%
2021/09/142.129.8500.0029.902.13,5370.06%
2021/09/132.129.63129.7529.701.13,5960.03%
2021/09/101.129.611.129.6029.7503,6910.00%
2021/09/09229.4000.0029.4023,9820.05%
2021/09/08629.45729.7129.65-14,007-0.02%
2021/09/073.229.69229.6529.751.24,0090.03%
2021/09/0600.000.130.0029.90-0.14,0200.00%
2021/09/03129.95230.0530.05-14,038-0.02%
2021/09/0200.00630.0929.85-64,057-0.15%
2021/09/0100.00530.1030.15-54,071-0.12%
2021/08/3100.004630.0130.20-464,111-1.12%
2021/08/30129.90129.9030.0004,1020.00%
2021/08/272.129.8500.0029.902.14,1140.05%
2021/08/2610.129.620.129.7529.90104,1470.24%
2021/08/25129.752.129.8830.00-1.14,210-0.03%
2021/08/2400.0051.529.5529.80-51.54,251-1.21%
2021/08/2300.005.229.3429.40-5.24,287-0.12%
2021/08/203028.81628.8528.80244,3360.55%
2021/08/195.228.94128.8529.054.24,4460.09%
2021/08/18128.90128.9029.3004,4120.00%
2021/08/17429.00129.2029.1034,3860.07%
2021/08/1618.529.2100.0029.1018.54,3740.42%
2021/08/13029.903829.9030.00-384,365-0.87%
2021/08/120.330.0000.0029.900.34,3750.01%
2021/08/111.529.97230.1329.95-0.54,420-0.01%
2021/08/101030.00130.1529.9594,5220.20%
2021/08/092230.08530.0430.10174,7080.36%
2021/08/063.830.3100.0030.253.84,7780.08%
2021/08/0500.001.330.2530.45-1.34,968-0.03%
2021/08/04230.3800.0030.3525,2690.04%
2021/08/030.230.2500.0030.400.25,4370.00%
2021/08/022.530.210.130.2530.352.45,5010.04%
2021/07/3000.000.130.2030.35-0.15,5300.00%
2021/07/29130.00530.1130.40-45,575-0.07%
2021/07/2819.429.9900.0029.9019.45,6000.35%
2021/07/2715.230.13230.2030.1513.25,6730.23%
2021/07/26930.5033.131.0030.55-24.15,761-0.42%
2021/07/235630.7924.430.6530.9031.65,7570.55%
2021/07/2200.00230.0030.10-25,656-0.04%
2021/07/21729.870.130.1029.856.95,6930.12%
2021/07/2015.129.93129.9529.9514.15,7530.24%
2021/07/1910.229.97129.9530.159.15,7920.16%
2021/07/16829.841629.9429.90-85,893-0.14%
2021/07/152.129.7300.0029.852.15,9580.04%
2021/07/143029.6800.0029.70306,1220.49%
2021/07/13329.77629.7529.80-36,243-0.05%
2021/07/1210.229.83129.7529.709.26,2790.15%
2021/07/094.129.68929.7029.85-4.96,341-0.08%
2021/07/081229.9000.0029.95126,3550.19%
2021/07/07529.83529.9029.9006,3820.00%
2021/07/061429.965.129.9529.958.96,4320.14%
2021/07/05229.931329.8729.95-116,447-0.17%
2021/07/0210.429.80229.8029.808.46,5060.13%
2021/07/015.129.75229.8829.903.16,5200.05%
2021/06/30629.85129.9029.9056,5730.08%
2021/06/2900.001029.9030.00-106,648-0.15%
2021/06/28429.80129.8530.0536,7450.04%
2021/06/250.230.051929.9930.05-18.86,797-0.28%
2021/06/244.129.9500.0029.954.16,8150.06%
2021/06/231.229.782029.9330.00-18.86,835-0.28%
2021/06/220.129.9039.329.8829.70-39.26,812-0.58%
2021/06/211229.561929.3729.45-76,801-0.10%
2021/06/1839.329.1500.0029.0039.36,7800.58%
2021/06/17129.35129.3029.4006,5890.00%
2021/06/160.329.7500.0029.550.36,7220.00%
2021/06/15129.804.229.8529.75-3.26,819-0.05%
2021/06/11329.67529.6429.65-26,886-0.03%
2021/06/10429.4300.0029.4046,9180.06%
2021/06/09229.2000.0029.3526,9510.03%
2021/06/08929.25229.1529.1576,9750.10%
2021/06/0725.129.23129.4029.2024.16,9960.34%
2021/06/041229.9010.529.9530.001.56,9620.02%
2021/06/031.130.05330.1730.15-1.97,030-0.03%
2021/06/021130.052530.0330.20-147,036-0.20%
2021/06/013.129.82629.7229.95-2.97,048-0.04%
2021/05/31329.088029.1829.45-777,120-1.08%
2021/05/283428.822729.0028.9077,1730.10%
2021/05/272228.23328.8529.25197,1920.26%
2021/05/263.128.20228.2528.251.17,3040.02%
2021/05/25228.35328.3728.30-17,453-0.01%
2021/05/240.128.2500.0028.100.17,5170.00%
2021/05/2147.128.12228.4028.1045.17,6330.59%
2021/05/202.128.1300.0028.152.17,6510.03%
2021/05/19228.40328.3828.50-17,659-0.01%
2021/05/187.427.50927.3627.85-1.67,698-0.02%
2021/05/1717.327.35727.6527.0010.37,6880.13%
2021/05/149.628.601028.8528.85-0.47,554-0.01%
2021/05/137.428.355228.1028.30-44.67,532-0.59%
2021/05/1258.428.826.429.1728.6551.97,4170.70%
2021/05/1152.130.11630.8530.1046.17,1510.64%
2021/05/10131.205.131.2531.25-4.17,034-0.06%
2021/05/07130.88530.7931.00-47,155-0.06%
2021/05/06430.40330.5330.6017,1850.01%
2021/05/051.230.4915.130.3830.55-13.97,199-0.19%
2021/05/0424.330.39430.5330.3520.37,2390.28%
2021/05/033231.0600.0030.75327,1820.45%
2021/04/29331.381431.3131.45-117,163-0.15%
2021/04/281.231.31931.3231.40-7.97,180-0.11%
2021/04/27531.2700.0031.3557,4000.07%
2021/04/26331.2721.331.2631.35-18.37,451-0.25%
2021/04/231531.08131.2031.20147,4900.19%
2021/04/22931.33931.3731.2507,5210.00%
2021/04/212531.463231.4631.35-77,460-0.09%
2021/04/20431.491631.5031.55-127,485-0.16%
2021/04/19931.0755.531.1831.25-46.57,449-0.62%
2021/04/163230.75430.7530.90287,4210.38%
2021/04/15430.59230.6030.6027,5130.03%
2021/04/14230.63330.6030.65-17,534-0.01%
2021/04/139.130.763230.7830.70-22.97,633-0.30%
2021/04/121530.82130.9030.85147,6510.18%
2021/04/09230.9012.430.8530.90-10.47,706-0.14%
2021/04/081130.925030.9131.00-397,763-0.50%
2021/04/073.130.85130.8031.002.17,7690.03%
2021/04/0620.430.949.131.0330.8511.37,7970.14%
2021/04/0117.231.13431.2031.1013.27,9330.17%
2021/03/3152.131.30131.3531.4551.17,8760.65%
2021/03/301031.032131.0031.00-117,810-0.14%
2021/03/29230.65330.7330.85-17,880-0.01%
2021/03/263.130.52330.5530.500.17,9620.00%
2021/03/25530.51130.5030.6048,0250.05%
2021/03/24130.602330.5130.70-228,075-0.27%
2021/03/2332.630.61230.6030.5530.68,0330.38%
2021/03/221130.7500.0030.75118,0750.14%
2021/03/192730.445.131.1931.2021.98,1070.27%
2021/03/181030.891130.8730.80-18,015-0.01%
2021/03/1715.130.5000.0030.5015.17,9800.19%
2021/03/164.130.691830.6530.65-13.98,002-0.17%
2021/03/151230.651730.6030.70-58,046-0.06%
2021/03/121.130.7500.0030.801.18,1250.01%
2021/03/11130.85830.9030.85-78,197-0.09%
2021/03/1000.00630.8630.75-68,288-0.07%
2021/03/0900.001430.8130.75-148,363-0.17%
2021/03/08930.731330.8630.55-48,385-0.05%
2021/03/05530.66330.6730.6028,4330.02%
2021/03/0432.130.651.130.3630.4031.18,6200.36%
2021/03/0300.0016.130.8631.00-16.18,552-0.19%
2021/03/02430.65430.6630.5008,4870.00%
2021/02/2629.330.5800.0030.1529.38,4950.35%
2021/02/251.430.9324.130.8831.00-22.68,286-0.27%
2021/02/24530.74230.6130.6538,2130.04%
2021/02/23530.7025.430.5630.70-20.38,214-0.25%
2021/02/2212.230.101530.0930.05-2.88,151-0.03%
2021/02/1911.529.78129.8030.0010.58,1490.13%
2021/02/182029.94530.0429.85158,1770.18%
2021/02/17229.807.529.6329.80-5.58,166-0.07%
2021/02/05829.3144.329.2629.40-36.38,095-0.45%
2021/02/0411.528.9700.0029.2011.58,0690.14%
2021/02/03129.05229.1329.10-18,116-0.01%
2021/02/025.128.79828.8129.15-2.98,300-0.03%
2021/02/015.128.761628.8128.80-10.98,314-0.13%
2021/01/29729.0400.0028.9078,2970.08%
2021/01/28129.00129.2029.0508,1630.00%
2021/01/272.329.412.129.6029.250.28,1140.00%
2021/01/26829.05129.0529.2078,0640.09%
2021/01/250.129.208.329.0229.20-8.27,998-0.10%
2021/01/220.129.20229.1829.15-27,970-0.02%
2021/01/215.529.29329.3229.102.57,8960.03%
2021/01/2032.829.41829.4129.0524.87,8340.32%
2021/01/191129.95529.9230.0067,6060.08%
2021/01/1819.129.95130.0030.0518.17,5150.24%
2021/01/1521.130.29230.3030.3019.17,4170.26%
2021/01/147.130.6118.230.5530.60-11.17,333-0.15%
2021/01/131130.4800.0030.50117,2860.15%
2021/01/1215.230.48530.5730.6510.27,1750.14%
2021/01/111530.64330.6730.70127,0460.17%
2021/01/082030.52130.5030.70196,9610.27%
2021/01/07530.75530.7130.7506,8470.00%
2021/01/0622.730.611.230.5630.5521.56,7640.32%
2021/01/0510.230.81330.7530.757.26,6250.11%
2021/01/043431.33331.5031.10316,5740.47%
2020/12/31331.707.531.4531.70-4.56,471-0.07%
2020/12/30831.301731.2531.40-96,357-0.14%
2020/12/2917.531.322.531.2831.30156,2950.24%
2020/12/28331.33731.3631.30-46,252-0.06%
2020/12/25330.82130.9530.9026,0790.03%
2020/12/241030.74530.8730.7556,0600.08%
2020/12/23830.3100.0030.5586,0100.13%
2020/12/2214.230.8700.0030.5014.25,9050.24%
2020/12/21731.1600.0031.2075,9140.12%
2020/12/18230.65230.7030.6505,8350.00%
2020/12/17130.7000.0030.7015,7660.02%
2020/12/163.530.69730.6930.70-3.55,759-0.06%
2020/12/15630.73330.8330.4035,7260.05%
2020/12/14430.85730.8930.80-35,622-0.05%
2020/12/110.130.90530.8030.75-4.95,561-0.09%
2020/12/10130.76330.7830.80-25,481-0.04%
2020/12/091630.860.330.9830.8515.75,3950.29%
2020/12/08831.031.331.0330.956.75,3380.13%
2020/12/0700.00131.2531.25-15,214-0.02%
2020/12/041231.611031.5431.6025,1730.04%
2020/12/031231.30231.3531.30105,0410.20%
2020/12/02731.06131.0531.0564,9540.12%
2020/12/01631.0900.0031.1064,8940.12%
2020/11/3011931.031331.3231.451064,8282.20% 大買/鉅額交易
2020/11/27331.15031.2531.2534,5850.07%
2020/11/2612.231.2000.0031.2012.24,5380.27%
2020/11/252031.29231.4031.30184,5760.39%
2020/11/2418.331.36231.4031.3516.34,4950.36%
2020/11/235631.39631.5031.40504,4511.12%
2020/11/201631.28631.4331.40104,3700.23%
2020/11/192531.5000.0031.45254,3400.58%
2020/11/181231.7833.431.7531.80-21.44,278-0.50%
2020/11/1744.131.4100.0031.5544.14,2241.04%
2020/11/163831.71431.6831.65344,2650.80%
2020/11/13631.2100.0031.3064,2150.14%
2020/11/1220.631.4700.0031.4520.64,2300.49%
2020/11/11531.606.431.6131.70-1.44,260-0.03%
2020/11/1015.331.7461.131.8731.60-45.84,349-1.05%
2020/11/0939.130.75130.8030.8038.14,1290.92%
2020/11/06230.25630.2930.30-44,112-0.10%
2020/11/058.130.32330.5530.205.14,1520.12%
2020/11/04130.2500.0030.2014,1300.02%
2020/11/03130.4000.0030.3014,2640.02%
2020/10/30330.0800.0030.2534,4120.07%
2020/10/29130.2000.0030.2514,4040.02%
2020/10/28130.6500.0030.5014,4560.02%
2020/10/27130.7500.0030.8014,5230.02%
2020/10/26130.65131.0030.9004,5660.00%
2020/10/23230.55130.5530.5014,6470.02%
2020/10/21230.50130.4530.5514,7610.02%
2020/10/20330.5500.0030.5534,7610.06%
2020/10/16130.8000.0030.6514,7740.02%
2020/10/15430.75330.7030.7514,7720.02%
2020/10/14231.330.731.4031.201.34,7580.03%
2020/10/13930.811730.8130.85-84,789-0.17%
2020/10/12131.1000.0031.1014,8680.02%
2020/10/08631.25131.3031.2554,9580.10%
2020/10/0700.00131.4531.45-15,034-0.02%
2020/10/06131.60131.7531.6005,1480.00%
2020/10/05431.85131.9531.5535,2410.06%
2020/09/301831.732731.7031.65-95,360-0.17%
2020/09/2919.131.42231.5331.4017.15,4710.31%
2020/09/284.131.38131.3531.353.15,5860.06%
2020/09/251530.71530.7030.75105,6500.18%
2020/09/246.230.58930.7330.35-2.85,649-0.05%
2020/09/231231.570.231.6031.5511.85,5890.21%
2020/09/22531.65231.6031.6035,6640.05%
2020/09/211032.00132.1031.9095,6910.16%
2020/09/18531.791231.8632.00-75,704-0.12%
2020/09/17532.03132.0032.0045,7390.07%
2020/09/16332.15132.1532.1525,8080.03%
2020/09/15732.2000.0032.1575,9470.12%
2020/09/14331.90132.0532.0526,1190.03%
2020/09/09132.05532.1532.15-46,405-0.06%
2020/09/0800.00132.5032.40-16,434-0.02%
2020/09/07332.40132.4532.4026,5450.03%
2020/09/04232.28132.3032.3516,6720.01%
2020/09/0300.00132.6032.55-16,689-0.01%
2020/09/0200.0020332.4032.45-2036,747-3.01% 大賣/鉅額交易
2020/09/01132.35132.3532.3506,9020.00%
2020/08/31632.8800.0032.5066,9740.09%
2020/08/27332.62232.6032.6017,0650.01%
2020/08/26532.902932.8532.85-247,156-0.34%
2020/08/25533.02732.9433.00-27,334-0.03%
2020/08/24132.40132.4032.3507,5590.00%
2020/08/21332.62132.6032.6027,8570.03%
2020/08/20632.31732.4732.35-18,286-0.01%
2020/08/1900.00333.5533.20-38,499-0.04%
2020/08/18833.4800.0033.4588,8290.09%
2020/08/17433.91133.9533.9538,8700.03%
2020/08/141533.61533.7333.95109,0020.11%
2020/08/11132.20432.2532.20-39,109-0.03%
2020/08/10532.39232.3532.6039,0560.03%
2020/08/07532.71132.5032.4549,0380.04%
2020/08/061033.00133.5033.0098,9060.10%
2020/08/0510633.3100.0033.301068,8311.20% 大買/鉅額交易
2020/08/04133.00133.0033.3008,7970.00%
2020/08/03533.02233.1332.9538,7890.03%
2020/07/31233.4800.0033.3028,7360.02%
2020/07/30233.33133.4033.3518,6630.01%
2020/07/29114.634.2200.0033.55114.68,6111.33% 大買/鉅額交易
2020/07/28233.80233.6533.8008,5780.00%
2020/07/27634.16134.1034.0558,6060.06%
2020/07/23234.70134.7534.8018,6750.01%
2020/07/22234.85035.0034.8028,7160.02%
2020/07/21334.9800.0034.9538,6900.03%
2020/07/20134.70234.7334.90-18,684-0.01%
2020/07/17434.934.134.9735.00-0.18,7190.00%
2020/07/161234.93635.0034.8068,7430.07%
2020/07/1500.00235.7335.25-28,686-0.02%
2020/07/14634.76135.2034.7058,6410.06%
2020/07/13435.11535.2035.20-18,580-0.01%
2020/07/10235.501835.7335.40-168,536-0.19%
2020/07/09936.22736.2036.0528,4950.02%
2020/07/08336.22336.4736.5508,4010.00%
2020/07/071837.045537.0037.15-378,331-0.44%
2020/07/06437.10337.1737.1518,4000.01%
2020/07/03937.04237.0037.0578,4550.08%
2020/07/02836.79236.6336.7568,5190.07%
2020/07/01736.61336.7336.5048,5000.05%
2020/06/30236.481.136.4636.500.98,4470.01%
2020/06/29236.43136.4536.5018,4760.01%
2020/06/24736.84137.0536.8568,5120.07%
2020/06/23336.5200.0036.5538,4680.04%
2020/06/228.236.29636.2536.152.28,4360.03%
2020/06/19836.8400.0036.5088,3940.10%
2020/06/18936.8800.0036.8098,3740.11%
2020/06/17737.1100.0037.2078,3540.08%
2020/06/16637.33137.2037.5558,4080.06%
2020/06/15637.26137.4037.0558,5560.06%
2020/06/12337.331037.1637.50-78,674-0.08%
2020/06/11238.1500.0038.0028,8130.02%
2020/06/10138.652038.6538.50-198,780-0.22%
2020/06/09438.43838.4638.50-49,065-0.04%
2020/06/086938.682.138.7838.7566.99,1990.73%
2020/06/05538.5300.0038.6559,1020.05%
2020/06/041338.33138.7538.40129,1420.13%
2020/06/03538.28138.4038.4049,1920.04%
2020/06/02138.101.538.1338.15-0.59,169-0.01%
2020/06/01738.36838.3438.30-19,129-0.01%
2020/05/291237.802.238.0037.709.89,0100.11%
2020/05/281338.962838.8438.45-158,816-0.17%
2020/05/273339.374239.1039.30-98,620-0.10%
2020/05/2612.138.192338.1138.25-10.98,258-0.13%
2020/05/251636.99936.9737.3078,0000.09%
2020/05/22635.58135.9035.4557,6930.06%
2020/05/211235.781035.9636.1027,6910.03%
2020/05/20635.08235.1535.1047,5210.05%
2020/05/19434.851234.6634.55-87,388-0.11%
2020/05/1800.00533.5633.80-57,228-0.07%
2020/05/1500.00533.4033.50-57,222-0.07%
2020/05/14333.72133.8533.6027,2350.03%
2020/05/13133.9000.0033.9017,2300.01%
2020/05/12333.4800.0033.4037,2380.04%
2020/05/11833.861033.9033.85-27,256-0.03%
2020/05/08633.6000.0033.5067,2110.08%
2020/05/07333.4000.0033.4537,2610.04%
2020/05/0600.00133.3533.40-17,249-0.01%
2020/05/05233.40533.5033.35-37,266-0.04%
2020/05/041633.41233.3533.45147,2600.19%
2020/04/30334.231.134.2834.101.97,2410.03%
2020/04/29434.03234.0534.0027,2030.03%
2020/04/28432.997032.5633.05-667,169-0.92%
2020/04/277032.3000.0032.25707,3440.95%
2020/04/2400.00131.5031.50-17,326-0.01%
2020/04/22231.106.130.7831.60-4.17,357-0.06%
2020/04/21231.6500.0031.5027,3530.03%
2020/04/17132.5500.0032.2517,3850.01%
2020/04/15332.43232.5032.4517,3730.01%
2020/04/14231.70131.7031.8517,3440.01%
2020/04/13131.2500.0031.0517,3120.01%
2020/04/10331.63131.5031.6527,3400.03%
2020/04/09831.3800.0031.6587,3790.11%
2020/04/08630.01829.8230.00-27,202-0.03%
2020/04/07129.1000.0028.8517,0870.01%
2020/04/01528.4800.0028.3557,0120.07%
2020/03/31128.80129.3028.7507,0400.00%
2020/03/302128.7400.0028.70217,0590.30%
2020/03/27129.4000.0029.4517,3070.01%
2020/03/2600.00129.6529.40-17,663-0.01%
2020/03/25529.771029.5629.55-57,874-0.06%
2020/03/24928.86729.0128.9027,7850.03%
2020/03/23327.8700.0027.8037,6720.04%
2020/03/2000.00127.7527.55-17,571-0.01%
2020/03/19126.85326.7027.05-27,399-0.03%
2020/03/18227.7000.0027.8027,2030.03%
2020/03/17828.5200.0028.4087,0530.11%
2020/03/1600.00429.8029.60-46,780-0.06%
2020/03/13429.011529.1329.70-116,662-0.17%
2020/03/12331.38131.4531.1026,3180.03%
2020/03/11132.6000.0032.4016,0860.02%
2020/03/10132.45232.5032.65-15,987-0.02%
2020/03/09433.0000.0033.0045,8500.07%
2020/03/05334.2300.0034.3535,6090.05%
2020/03/0400.00233.9534.25-25,566-0.04%
2020/03/03133.8000.0033.6515,4800.02%
2020/03/02333.73133.9033.7025,3790.04%
2020/02/27134.35434.4534.50-35,370-0.06%
2020/02/26134.60134.7034.5505,2730.00%
2020/02/24135.001.135.0535.10-0.15,1870.00%
2020/02/20235.7000.0035.5525,0590.04%
2020/02/19235.9000.0036.0525,0280.04%
2020/02/18235.4300.0035.6525,0340.04%
2020/02/1700.00135.8035.60-15,032-0.02%
2020/02/13336.0200.0036.0035,1080.06%
2020/02/12136.0000.0036.0015,1160.02%
2020/02/10136.0000.0035.8015,1150.02%
2020/02/06236.6500.0036.5525,0570.04%
2020/02/05136.1500.0036.0515,0430.02%
2020/02/04335.9800.0036.2035,0410.06%
2020/02/03235.4800.0035.5525,0360.04%
2020/01/31336.2200.0036.1534,9930.06%
2020/01/301036.781036.6636.0504,9530.00%
2020/01/20139.05239.1038.95-14,730-0.02%
2020/01/170.139.00338.8839.00-2.94,737-0.06%
2020/01/16238.7800.0038.8024,7190.04%
2020/01/15338.5500.0038.5534,7380.06%
2020/01/14238.83538.9438.80-34,733-0.06%
2020/01/13138.75538.7638.80-44,708-0.08%
2020/01/081.337.8600.0037.501.34,6090.03%
2020/01/07538.0000.0037.9054,5750.11%
2020/01/06438.1900.0037.9044,5730.09%
2020/01/03738.943138.8738.85-244,539-0.53%
2020/01/02238.250.238.4538.251.84,4930.04%
2019/12/31238.48838.4138.40-64,541-0.13%
2019/12/27438.58438.4038.6004,7950.00%
2019/12/26238.68238.4338.4504,7980.00%
2019/12/25539.14339.3238.8024,8610.04%
2019/12/243339.681440.0139.20194,7880.40%
2019/12/231539.352139.3439.70-64,536-0.13%
2019/12/202937.60637.9238.15234,2770.54%
2019/12/19536.3000.0036.3054,0740.12%
2019/12/1800.00136.3036.30-14,092-0.02%
2019/12/17136.0500.0036.3514,1150.02%
2019/12/16136.1000.0036.2014,1480.02%
2019/12/12136.40536.3036.30-44,172-0.10%
2019/12/10135.5500.0035.6514,2700.02%
2019/12/03135.7500.0035.7515,0910.02%
2019/11/2700.00236.1036.15-25,314-0.04%
2019/11/2500.000.336.4536.35-0.35,389-0.01%
2019/11/224.136.3400.0036.454.15,4780.07%
2019/11/212.536.40336.1036.40-0.55,538-0.01%
2019/11/1900.00435.9336.00-45,839-0.07%
2019/11/1800.00235.6036.05-25,999-0.03%
2019/11/15635.66135.6535.7056,0930.08%
2019/11/141035.3800.0035.30106,2160.16%
2019/11/13235.4800.0035.2026,4460.03%
2019/11/1200.001.136.3636.40-1.16,715-0.02%
2019/11/083.136.3100.0036.503.16,9060.04%
2019/11/076.136.42436.4036.402.16,9490.03%
2019/11/06436.3300.0036.3046,9640.06%
2019/11/05136.15236.1036.35-16,996-0.01%
2019/10/3100.00136.1536.05-17,206-0.01%
2019/10/3000.005635.6235.95-567,225-0.77%
2019/10/29235.88235.8035.8507,2150.00%
2019/10/28235.9500.0035.8527,2160.03%
2019/10/25135.7500.0035.8517,2870.01%
2019/10/2400.00335.3835.65-37,336-0.04%
2019/10/23635.47435.4035.2527,4470.03%
2019/10/22135.70235.6535.70-17,517-0.01%
2019/10/21235.10335.2535.35-17,622-0.01%
2019/10/18535.1000.0035.0057,7160.06%
2019/10/17235.63135.6535.4517,7150.01%
2019/10/16135.2000.0035.6517,7270.01%
2019/10/1500.00835.0335.25-87,743-0.10%
2019/10/1400.00135.0535.05-17,774-0.01%
2019/10/09134.70434.3534.70-37,766-0.04%
2019/10/08134.75234.7034.60-17,801-0.01%
2019/10/07535.29235.1535.0537,8550.04%
2019/10/045.235.85935.8335.55-3.87,834-0.05%
2019/10/032134.1400.0034.15217,5900.28%
2019/10/022.234.45534.5434.40-2.87,546-0.04%
2019/10/010.235.0500.0035.000.27,4850.00%
2019/09/26535.60235.4535.3537,4600.04%
2019/09/251.235.35335.6235.45-1.87,696-0.02%
2019/09/2400.000.436.2036.05-0.47,775-0.01%
2019/09/23136.3500.0036.4017,7640.01%
2019/09/192.236.4600.0036.752.27,7600.03%
2019/09/170.536.9500.0036.850.57,7520.01%
2019/09/12137.2000.0036.6017,8950.01%
2019/09/11835.911035.8436.30-27,899-0.03%
2019/09/106.237.051937.0136.90-12.87,699-0.17%
2019/09/090.138.10437.7637.90-3.97,622-0.05%
2019/09/061.338.0900.0038.351.37,6690.02%
2019/09/051.238.1300.0038.151.27,7600.02%
2019/09/03537.9000.0037.8057,9870.06%
2019/09/02237.9500.0037.9528,1150.02%
2019/08/30337.781438.0037.90-118,344-0.13%
2019/08/28637.43237.7337.4548,4810.05%
2019/08/26136.8000.0036.7518,8530.01%
2019/08/23136.901136.8237.25-109,013-0.11%
2019/08/221137.4000.0037.00119,0380.12%
2019/08/21337.87437.8537.65-19,293-0.01%
2019/08/203.137.8700.0038.303.19,1960.03%
2019/08/191438.1700.0038.30149,2280.15%
2019/08/16139.10138.2038.4009,2820.00%
2019/08/15538.5300.0038.0059,2930.05%
2019/08/1400.00140.2040.10-19,113-0.01%
2019/08/133.140.33340.2340.100.19,1780.00%
2019/08/08141.1500.0041.3519,3020.01%
2019/08/07340.9300.0041.1039,6830.03%
2019/08/0600.00340.7740.80-39,911-0.03%
2019/08/05240.9300.0041.25210,1530.02%
2019/08/02140.7000.0041.00110,1380.01%
2019/08/0100.001341.3441.50-1310,186-0.13%
2019/07/311041.701541.7041.60-510,173-0.05%
2019/07/30141.75141.8041.75010,2020.00%
2019/07/29541.8400.0041.65510,2050.05%
2019/07/26241.482141.4841.45-1910,132-0.19%
2019/07/25941.72541.5241.85410,0620.04%
2019/07/24742.5100.0042.1579,9950.07%
2019/07/22643.23343.5343.1539,8170.03%
2019/07/19143.901044.0543.80-99,764-0.09%
2019/07/18143.70143.7543.7009,7980.00%
2019/07/17743.2900.0043.3579,8900.07%
2019/07/161043.65143.8043.50910,0040.09%
2019/07/1500.00143.7043.85-110,165-0.01%
2019/07/12443.7000.0043.70410,2700.04%
2019/07/111144.0000.0044.001110,2930.11%
2019/07/10344.48144.7044.75210,2530.02%
2019/07/0800.001044.0544.25-1010,295-0.10%
2019/07/05144.15144.1044.20010,3800.00%
2019/07/04144.500.444.2544.200.610,4530.01%
2019/07/03744.19244.1344.15510,4720.05%
2019/07/024244.10943.8343.653310,4390.32%
2019/07/012944.74544.7344.752410,1680.24%
2019/06/27346.255346.2546.20-5010,077-0.50%
2019/06/2600.00445.9545.95-410,104-0.04%
2019/06/24246.2500.0046.25210,1380.02%
2019/06/21146.252345.8446.00-2210,142-0.22%
2019/06/20845.991146.2145.80-310,080-0.03%
2019/06/19246.13446.2646.35-210,084-0.02%
2019/06/18545.90345.8546.00210,2400.02%
2019/06/171145.68645.4045.40510,3370.05%
2019/06/141345.911546.0145.85-210,304-0.02%
2019/06/13146.0000.0046.05110,2260.01%
2019/06/123045.491245.7445.251810,2390.18%
2019/06/11646.68146.6546.60510,0930.05%
2019/06/10446.84446.7046.9509,9910.00%
2019/06/061346.28846.1546.6559,9360.05%
2019/06/05445.214444.6146.15-409,787-0.41%
2019/06/04544.7500.0044.8559,7550.05%
2019/06/031845.051045.2645.3589,8090.08%
2019/05/3100.001543.1843.50-159,778-0.15%
2019/05/30342.873742.8943.10-349,951-0.34%
2019/05/29141.70342.0042.00-29,912-0.02%
2019/05/281141.271241.8641.00-110,025-0.01%
2019/05/27143.1000.0043.0519,9640.01%
2019/05/241542.7200.0042.95159,9450.15%
2019/05/23342.70242.7542.7019,8440.01%
2019/05/22942.636.342.7642.702.79,6710.03%
2019/05/2100.00141.5041.70-19,494-0.01%
2019/05/20740.792541.0440.55-189,346-0.19%
2019/05/17240.30540.8440.15-39,186-0.03%
2019/05/16640.67640.6740.4509,1150.00%
2019/05/1500.00340.8741.25-39,035-0.03%
2019/05/14438.95138.8539.2038,7330.03%
2019/05/13839.14438.8138.9548,5920.05%
2019/05/1000.00236.7036.60-28,370-0.02%
2019/05/09936.99136.7536.5588,4030.10%
2019/05/081637.3000.0037.35168,3230.19%
2019/05/07437.3900.0037.3548,3190.05%
2019/05/06337.3500.0037.4038,3040.04%
2019/05/03337.4500.0037.5038,2910.04%
2019/05/02137.40137.3537.4008,2980.00%
2019/04/30237.4000.0037.6028,3090.02%
2019/04/29237.3000.0037.5528,3040.02%
2019/04/2400.00137.3537.50-18,339-0.01%
2019/04/23137.2500.0037.2518,3860.01%
2019/04/22337.77138.0537.5528,3120.02%
2019/04/19137.15537.0537.00-48,162-0.05%
2019/04/1600.00235.1035.60-27,872-0.03%
2019/04/15135.102035.2035.15-197,838-0.24%
2019/04/110.135.1500.0035.100.17,8640.00%
2019/04/10235.5500.0035.6027,8000.03%
2019/04/09535.55235.5535.7037,8590.04%
2019/04/081035.73135.7535.7097,9030.11%
2019/04/03235.5000.0035.4527,8760.03%
2019/04/02135.85235.8535.85-17,927-0.01%
2019/04/01635.5200.0035.4567,8490.08%
2019/03/29235.902235.7636.00-207,748-0.26%
2019/03/28135.10235.2535.60-17,759-0.01%
2019/03/27135.1500.0035.2017,7630.01%
2019/03/265235.06435.1035.20487,8080.61%
2019/03/25334.7200.0034.9037,8610.04%
2019/03/221234.9100.0035.05127,8620.15%
2019/03/211035.0800.0035.05107,8140.13%
2019/03/20835.881035.8235.85-27,682-0.03%
2019/03/19335.0200.0035.1037,5970.04%
2019/03/181234.630.434.9534.9511.67,6690.15%
2019/03/1500.001234.7934.90-127,686-0.16%
2019/03/13534.4500.0034.4557,5780.07%
2019/03/12134.35534.6034.65-47,684-0.05%
2019/03/11134.35134.3034.3507,7250.00%
2019/03/0811.134.172.134.3034.3597,9670.11%
2019/03/076.334.853334.7534.75-26.78,439-0.32%
2019/03/061234.86234.7535.00108,4280.12%
2019/03/05434.082333.3134.45-198,237-0.23%
2019/03/04333.12333.2533.2508,0380.00%
2019/02/27532.75532.6533.0008,0310.00%
2019/02/26132.253532.3832.20-347,790-0.44%
2019/02/25131.001531.0331.00-147,650-0.18%
2019/02/221130.8700.0031.00117,7320.14%
2019/02/191031.0000.0030.95108,1350.12%
2019/02/18831.1500.0031.0588,2130.10%
2019/02/151.131.061130.9631.10-9.98,357-0.12%
2019/02/14131.05131.0531.0508,4070.00%
2019/02/13230.78130.7530.7018,3720.01%
2019/02/12730.7200.0030.6078,3260.08%
2019/01/302.231.02131.0531.151.28,6980.01%
2019/01/29430.9500.0031.0048,6050.05%
2019/01/2800.00130.9030.95-18,594-0.01%
2019/01/22230.7500.0030.9029,2890.02%
2019/01/21531.00131.0030.9549,7360.04%
2019/01/17230.7500.0030.85210,0720.02%
2019/01/161030.85330.9530.90710,1650.07%
2019/01/15631.2500.0031.05610,4570.06%
2019/01/1100.001130.7530.75-1110,533-0.10%
2019/01/10230.752030.7330.85-1810,842-0.17%
2019/01/080.130.6000.0030.500.110,8760.00%
2019/01/0700.00130.6530.65-110,963-0.01%
2019/01/023.130.2500.0030.203.111,3090.03%
2018/12/2800.001530.4730.55-1511,396-0.13%
2018/12/27329.9500.0030.15311,5260.03%
2018/12/2613.129.5900.0029.6013.111,6430.11%
2018/12/251.230.04930.0729.90-7.811,699-0.07%
2018/12/24130.6000.0030.55111,7960.01%
2018/12/21230.7500.0030.70212,3580.02%
2018/12/200.130.6000.0030.600.112,4390.00%
2018/12/18430.8000.0030.70412,8530.03%
2018/12/17330.7000.0030.65312,8690.02%
2018/12/1300.00230.8530.85-212,911-0.02%
2018/12/12230.3500.0030.35212,8680.02%
2018/12/111630.3800.0030.151612,7260.13%
2018/12/0700.00130.7530.55-112,512-0.01%
2018/12/0610.130.60530.6930.555.112,5520.04%
2018/12/042.131.3500.0031.352.112,3690.02%
2018/12/0300.004031.4831.45-4012,293-0.33%
2018/11/304530.941532.1230.903012,0150.25%
2018/11/29530.70530.5530.85011,3770.00%
2018/11/28331.0500.0031.10311,2100.03%
2018/11/2717.430.8700.0030.8517.411,0550.16%
2018/11/261331.2700.0031.201310,9790.12%
2018/11/2222.131.9815.231.8231.706.910,7750.06%
2018/11/21332.6500.0032.60310,6020.03%
2018/11/2010.133.1000.0033.1010.110,4980.10%
2018/11/16432.5000.0032.55410,4100.04%
2018/11/1510.131.86232.0031.908.110,3550.08%
2018/11/146.131.89431.8132.002.110,3000.02%
2018/11/1300.00131.3531.30-110,161-0.01%
2018/11/120.131.3500.0031.350.110,0920.00%
2018/11/091031.10131.1031.10910,0320.09%
2018/11/08130.80831.0630.95-710,009-0.07%
2018/11/07131.35331.5031.15-29,901-0.02%
2018/11/060.130.35230.5030.30-29,557-0.02%
2018/11/0200.004930.4130.55-499,579-0.51%
2018/11/013330.0900.0030.00339,5210.35%
2018/10/31130.5000.0030.7019,3680.01%
2018/10/3029.230.44430.5130.3525.29,2270.27%
2018/10/29429.70830.2330.90-48,839-0.05%
2018/10/26129.65329.8729.50-28,379-0.02%
2018/10/25129.15129.3528.8508,1820.00%
2018/10/24328.50529.0929.25-28,066-0.02%
2018/10/23429.36229.7529.0528,0250.02%
2018/10/2200.00229.2829.15-27,724-0.03%
2018/10/191729.3400.0029.05177,6630.22%
2018/10/18228.831029.5729.60-87,530-0.11%
2018/10/1500.00127.4527.40-17,120-0.01%
2018/10/12327.7800.0028.4037,0560.04%
2018/10/11127.003227.1027.05-316,948-0.45%
2018/10/0800.002028.3028.55-206,735-0.30%
2018/10/051028.19527.9528.3556,6660.08%
2018/10/03329.93429.8029.80-16,320-0.02%
2018/10/021629.53729.7529.5096,2710.14%
2018/10/01630.29930.3530.25-36,159-0.05%
2018/09/282729.77129.8029.90266,1660.42%
2018/09/27528.6512.228.8029.00-7.26,027-0.12%
2018/09/26128.30528.4228.55-45,961-0.07%
2018/09/251527.90127.8028.05145,7140.24%
2018/09/21126.9500.0026.9515,4140.02%
2018/09/18125.8500.0026.1015,1830.02%
2018/09/17125.7000.0025.8015,0840.02%
2018/09/14125.8500.0025.7015,0950.02%
2018/09/12125.8000.0025.7515,0540.02%
2018/08/2300.00426.0026.10-44,819-0.08%
2018/08/1500.00125.2025.20-14,524-0.02%
2018/08/0800.00324.7825.05-34,309-0.07%
2018/08/01124.7000.0024.6014,3480.02%
2018/07/31124.5000.0024.8514,2810.02%
2018/07/2500.00125.0025.05-14,044-0.02%
2018/07/18125.2500.0025.1013,9330.03%
2018/07/1000.00224.4024.45-23,628-0.06%
2018/07/06124.3500.0024.3013,4940.03%
2018/06/0700.00123.8023.85-12,755-0.04%
2018/06/0500.00123.8523.80-12,758-0.04%
2018/06/0400.00123.9023.90-12,749-0.04%
2018/05/31123.6000.0023.1512,6960.04%
2018/05/2900.00123.9023.90-12,348-0.04%
2018/05/2500.00124.0023.95-12,352-0.04%
2018/05/2100.00123.8023.80-12,281-0.04%
2018/05/1800.00123.5023.50-12,279-0.04%
2018/05/1600.00123.3523.40-12,301-0.04%
2018/05/1400.00923.0223.35-92,391-0.38%
2018/05/1100.00122.8022.85-12,335-0.04%
2018/05/09122.4000.0022.4012,2950.04%
2018/04/2300.00122.7522.70-12,366-0.04%
2018/04/1900.00123.1023.10-12,375-0.04%
2018/04/173123.003023.1523.2012,3870.04%
2018/04/09122.4000.0022.5012,3560.04%
2018/03/31122.4000.0022.4012,4050.04%
2018/03/2900.00922.3122.30-92,405-0.37%
2018/03/23222.4500.0022.4522,3630.08%
2018/03/2200.00122.8022.75-12,341-0.04%
2018/03/1600.00122.7522.90-12,383-0.04%
2018/03/1200.00222.5022.60-22,365-0.08%
2018/03/07222.35422.3522.35-22,374-0.08%
2018/03/05622.32222.5022.2042,4870.16%
2018/03/02222.4000.0022.5522,4670.08%
2018/03/01522.5100.0022.6552,4560.20%
2018/02/27222.6800.0022.6522,4470.08%
2018/02/26222.6500.0022.6522,4440.08%
2018/02/1200.00221.8821.85-22,607-0.08%
2018/02/09321.6800.0021.8532,5880.12%
2018/02/06222.58322.3522.35-12,537-0.04%
2018/02/0500.00223.3523.30-22,425-0.08%
2018/02/02123.6000.0023.5512,4380.04%
2018/02/01123.7500.0023.7512,4500.04%
2018/01/30123.6500.0023.6512,4990.04%
2018/01/2500.00223.8523.85-22,472-0.08%
2018/01/221023.7000.0023.80102,4780.40%
2018/01/19223.8000.0023.8522,4800.08%
2018/01/1700.00123.9024.00-12,446-0.04%
2018/01/1100.001023.6023.70-102,519-0.40%
2018/01/09723.6000.0023.7072,5110.28%
2018/01/08223.6000.0023.6022,5580.08%
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