台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)
可現股當沖
  • 股價
    471.5
  • 漲跌
    ▲19.5
  • 漲幅
    +4.31%
  • 成交量
    2,397
  • 產業
    上市 其他電子類股
  • 672人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
貿聯-KY (3665)籌碼相關-康和-板橋 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。

康和-板橋 券商分點個股進出

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/10/302.1463.132468.25471.500.13,7490.00%
2024/10/282464.751473.00470.0013,8460.03%
2024/10/242493.502483.25476.5003,8570.00%
2024/10/232491.002489.25488.5003,8970.00%
2024/10/221494.002501.50495.00-13,942-0.03%
2024/10/2100.000480.00480.0003,9060.00%
2024/10/183475.503475.20471.0003,9620.00%
2024/10/171466.501.2467.58465.00-0.24,0070.00%
2024/10/1600.000469.66467.5004,0710.00%
2024/10/152.1469.042467.00467.000.14,0690.00%
2024/10/141447.161457.00457.5004,1540.00%
2024/10/1100.001459.00456.00-14,192-0.02%
2024/10/091.1444.611443.50444.000.14,2770.00%
2024/10/071449.501456.50455.0004,2850.00%
2024/10/041431.500.9441.98431.500.14,2770.00%
2024/10/010.9475.300465.50479.000.94,2140.02%
2024/09/271478.001.1464.29463.50-0.14,3280.00%
2024/09/261469.002463.00463.00-14,340-0.02%
2024/09/253.1454.751453.51460.002.14,3520.05%
2024/09/245462.208.2467.65461.00-3.24,395-0.07%
2024/09/230454.001449.00451.00-14,386-0.02%
2024/09/203433.002440.00435.0014,5500.02%
2024/09/191415.501417.00416.5004,5650.00%
2024/09/181414.001410.50409.5004,6100.00%
2024/09/161413.001414.00413.0004,7170.00%
2024/09/122423.001425.00421.0014,9680.02%
2024/09/1100.000.1405.00401.50-0.15,0230.00%
2024/09/1000.000.4397.29397.50-0.45,130-0.01%
2024/09/092.5409.802408.50413.000.55,2430.01%
2024/09/061416.001417.00420.0005,3630.00%
2024/09/052410.001412.50412.0015,4150.02%
2024/09/0400.000.1423.50416.00-0.15,5020.00%
2024/09/031446.501436.51433.0005,5060.00%
2024/09/020448.000.2441.88438.50-0.25,5070.00%
2024/08/303.3444.783443.67455.500.35,5420.01%
2024/08/293441.003442.00441.5005,5720.00%
2024/08/282.2461.024453.88451.00-1.85,517-0.03%
2024/08/2710439.1410446.10469.5005,5660.00%
2024/08/262432.002.5431.92431.50-0.55,434-0.01%
2024/08/233423.482427.50429.5015,4010.02%
2024/08/222.1428.521425.01424.001.15,4110.02%
2024/08/203.2428.705433.90425.50-1.85,385-0.03%
2024/08/190.1419.003.2418.16420.50-3.15,364-0.06%
2024/08/163.2402.581.3403.85404.501.95,3470.03%
2024/08/1500.004383.52383.50-45,350-0.08%
2024/08/1400.000.1390.50391.00-0.15,3540.00%
2024/08/130.2387.5000.00388.500.25,3720.00%
2024/08/121.1384.981385.00386.000.15,3640.00%
2024/08/0911388.0511384.82383.5005,3540.00%
2024/08/081371.001.1369.97367.00-0.15,2960.00%
2024/08/072369.002372.00371.5005,2630.00%
2024/08/061.1352.041357.50356.000.15,1950.00%
2024/08/0500.001348.00346.00-15,117-0.02%
2024/08/021.3398.120.5385.83378.000.85,0440.02%
2024/08/012.3413.5900.00415.002.34,9410.05%
2024/07/311386.500.6380.50379.000.44,8230.01%
2024/07/302.8385.451390.00391.501.84,7990.04%
2024/07/2900.000380.50378.5004,7560.00%
2024/07/2600.000.7384.82382.00-0.74,724-0.02%
2024/07/221389.861391.50388.0004,5690.00%
2024/07/192401.754.1401.80392.00-2.14,526-0.05%
2024/07/180.8381.500.2390.17390.000.64,4450.01%
2024/07/175398.202.3398.65389.002.74,3600.06%
2024/07/168415.509417.00411.50-14,286-0.02%
2024/07/151.4406.572408.00420.00-0.64,261-0.01%
2024/07/112.1400.976397.08402.00-44,114-0.10%
2024/07/108382.508383.75386.0004,0280.00%
2024/07/093378.833377.68379.0004,0020.00%
2024/07/085382.301383.50383.5043,9620.10%
2024/07/0514383.2914.4384.17385.00-0.43,912-0.01%
2024/07/044385.0010.2388.43383.50-6.23,876-0.16%
2024/07/0332.1387.7834.1388.06388.50-23,815-0.05%
2024/07/022370.481.5367.41367.000.53,6720.01%
2024/07/0116368.6910369.45365.5063,6110.17%
2024/06/287.1380.1519378.92374.00-11.93,568-0.33%
2024/06/271357.004.1360.03360.00-3.13,468-0.09%
2024/06/264.9366.7810354.55360.50-5.13,376-0.15%
2024/06/253328.833335.51338.0003,1500.00%
2024/06/243333.331333.50330.0023,0460.07%
2024/06/211336.501.2332.17332.00-0.23,005-0.01%
2024/06/2025335.4813.5335.42340.0011.62,8940.40%
2024/06/1915345.9713347.38341.0022,8240.07%
2024/06/1820336.8316.4334.96333.503.62,6480.14%
2024/06/1713.9326.3021332.71351.00-7.12,521-0.28%
2024/06/1410.1313.4818315.31323.50-7.92,381-0.33%
2024/06/132.1305.9518299.06304.00-162,230-0.72%
2024/06/1217283.505.5283.55283.0011.52,0810.55%
2024/06/117292.0014295.00291.00-71,996-0.35%
2024/06/072.1287.4523288.89288.00-20.91,844-1.13%
2024/06/065276.202278.00275.5031,7710.17%
2024/06/0537286.7728287.75285.5091,7420.52%
2024/06/0421281.8824283.69287.00-31,663-0.18%
2024/06/0300.001275.50277.00-11,589-0.06%
2024/05/313.5273.927277.36277.00-3.51,540-0.23%
2024/05/301269.001268.00268.0001,3970.00%
2024/05/2800.000265.50266.0001,3690.00%
2024/05/2400.000266.00263.5001,3010.00%
2024/05/231266.002268.00266.00-11,291-0.08%
2024/05/2200.000259.50260.0001,2430.00%
2024/05/210260.004259.75259.00-41,189-0.34%
2024/05/1000.001228.00228.00-11,133-0.09%
2024/05/0900.000226.50224.0001,1340.00%
2024/05/060226.0000.00227.0001,1450.00%
2024/05/031226.5000.00225.0011,2050.08%
2024/04/290230.7500.00231.0001,1780.00%
2024/04/260232.5000.00232.0001,1790.00%
2024/04/2500.003233.50233.50-31,183-0.25%
2024/04/171236.0000.00235.5011,1410.09%
2024/04/101256.000257.50255.5011,0820.09%
2024/04/033258.3300.00256.5031,0680.28%
2024/04/0200.001257.50256.50-11,066-0.09%
2024/04/011.1255.9800.00254.001.11,0630.10%
2024/03/261256.5000.00256.0011,0400.10%
2024/03/2500.000262.00260.5001,0190.00%
2024/03/2100.002258.00258.00-2982-0.20%
2024/03/2000.002254.00253.50-2975-0.20%
2024/03/193251.675251.40252.50-2971-0.21%
2024/03/181245.0000.00245.5019610.10%
2024/03/132243.5000.00244.5029570.21%
2024/03/111.1243.101242.50240.500.19460.01%
2024/03/0800.000.1242.50243.00-0.1931-0.01%
2024/03/0500.001249.00249.00-1982-0.10%
2024/03/042248.001251.00247.5019740.10%
2024/03/0100.002239.00238.50-2927-0.22%
2024/02/291242.0000.00242.5019130.11%
2024/02/261240.5000.00241.0019230.11%
2024/02/190247.0000.00245.5009110.00%
2024/02/150230.0000.00232.5008630.00%
2024/01/261235.500.4235.00232.500.67960.08%
2024/01/111247.500.2249.00246.500.87040.11%
2024/01/1000.000.3251.50249.00-0.3704-0.05%
2024/01/051258.0000.00256.0017080.14%
2023/12/290.9266.0000.00267.000.97390.12%
2023/12/211262.000.4263.00260.000.67730.08%
2023/12/192264.0000.00264.0027980.25%
2023/12/181269.5000.00266.5018280.12%
2023/12/141267.5000.00267.5018630.12%
2023/12/132265.501265.00264.5018630.12%
2023/12/111271.0000.00271.5018680.12%
2023/12/081268.0000.00266.5019020.11%
2023/12/071.3271.612271.50269.00-0.7905-0.08%
2023/12/051271.001271.00271.0009160.00%
2023/12/041277.001275.00276.0009120.00%
2023/11/271263.5000.00264.5018930.11%
2023/11/241.1265.412265.00266.50-0.9915-0.10%
2023/11/223268.5000.00270.0031,0270.29%
2023/11/211261.0000.00266.5019950.10%
2023/11/151258.0000.00259.5011,0340.10%
2023/11/102258.0000.00257.0021,0540.19%
2023/11/081262.0000.00263.5011,0990.09%
2023/11/0200.000.5254.00254.00-0.51,225-0.04%
2023/10/240.5264.001264.00265.50-0.51,355-0.04%
2023/10/231260.0000.00259.0011,3630.07%
2023/10/1700.001265.50268.00-11,423-0.07%
2023/10/0500.001271.00266.00-11,565-0.06%
2023/10/032268.0000.00268.0021,5900.13%
2023/10/026267.5000.00268.0061,6190.37%
2023/09/263270.0000.00273.0031,7750.17%
2023/09/2000.008272.75274.00-82,097-0.38%
2023/09/1900.003258.33259.50-32,101-0.14%
2023/09/181256.0000.00259.5012,1820.05%
2023/09/152260.5000.00260.0022,3980.08%
2023/09/0600.001254.00252.00-12,523-0.04%
2023/09/0100.001253.50254.00-12,529-0.04%
2023/08/301247.5000.00248.5012,5160.04%
2023/08/281242.002242.75240.50-12,464-0.04%
2023/08/251267.0000.00267.0012,3840.04%
2023/08/242269.000271.50271.0022,3820.08%
2023/08/232261.5000.00268.0022,3750.08%
2023/08/2200.000263.50263.0002,3610.00%
2023/08/210263.001262.00262.50-12,345-0.04%
2023/08/151267.5000.00267.0012,3170.04%
2023/08/110.1272.5000.00271.000.12,2820.00%
2023/08/081295.0000.00293.5012,1620.05%
2023/08/0200.001299.00298.50-12,136-0.05%
2023/08/012309.001310.00304.0012,1210.05%
2023/07/314305.7500.00302.5042,1020.19%
2023/07/2800.002309.00309.00-22,074-0.10%
2023/07/271305.5000.00306.0012,0410.05%
2023/07/262305.0000.00303.0022,0270.10%
2023/07/253299.5000.00301.5032,0210.15%
2023/07/201304.0000.00307.5011,9760.05%
2023/07/1900.002308.75305.00-21,977-0.10%
2023/07/174320.6300.00317.5041,9520.20%
2023/07/1400.002329.25326.00-21,923-0.10%
2023/07/137316.933324.33322.5041,8840.21%
2023/07/1100.000315.50317.5001,8500.00%
2023/07/070320.0000.00313.0001,8360.00%
2023/07/057327.8600.00322.5071,7720.40%
2023/07/049333.9410333.39327.00-11,742-0.06%
2023/07/035329.604331.00325.5011,6690.06%
2023/06/301322.001321.00322.0001,6320.00%
2023/06/291314.004316.13324.50-31,567-0.19%
2023/06/284304.6300.00301.0041,4330.28%
2023/06/277308.361309.88309.0061,3790.43%
2023/06/261316.002.9312.47316.00-1.91,324-0.14%
2023/06/216.9311.478.4315.81319.00-1.61,248-0.13%
2023/06/201294.5000.00292.5011,0300.10%
2023/06/1900.003288.00288.50-31,008-0.30%
2023/06/162284.502288.00281.5009740.00%
2023/06/151282.5000.00285.0019690.10%
2023/06/141286.501289.50285.5009580.00%
2023/06/131286.501288.50286.0009590.00%
2023/06/122.2286.224289.13289.50-1.8940-0.19%
2023/06/0900.002280.00281.00-2886-0.23%
2023/06/0800.001272.00275.00-1874-0.11%
2023/06/070.9269.5000.00272.500.98950.10%
2023/06/051273.5000.00271.0019540.10%
2023/06/021273.5000.00272.0019660.10%
2023/06/0100.001276.00275.50-1988-0.10%
2023/05/310.1271.5000.00276.500.19940.01%
2023/05/261267.5000.00267.0011,0190.10%
2023/05/2400.001265.00267.50-11,069-0.09%
2023/05/2200.000264.50265.0001,1700.00%
2023/05/1800.001261.00262.00-11,268-0.08%
2023/05/170260.001258.00261.50-11,317-0.07%
2023/05/160.2258.0000.00259.500.21,3220.02%
2023/05/123259.170262.00258.5031,3480.22%
2023/05/0900.000.1257.00257.00-0.11,458-0.01%
2023/05/050.2258.5000.00258.000.21,5420.01%
2023/05/0300.000261.50258.5001,6890.00%
2023/05/0200.001.2261.20261.00-1.21,745-0.07%
2023/04/260.2252.001253.00255.50-0.81,875-0.04%
2023/04/242259.500256.50255.0021,9290.10%
2023/04/2100.000.2273.50263.00-0.21,927-0.01%
2023/04/200.2271.0000.00273.000.21,9230.01%
2023/04/191274.0000.00273.0011,9200.05%
2023/04/1200.001281.50278.50-11,954-0.05%
2023/04/1000.002272.50274.50-21,978-0.10%
2023/04/062270.501271.00271.0011,9750.05%
2023/03/312283.002283.25279.0001,9660.00%
2023/03/2900.002275.00275.00-21,966-0.10%
2023/03/232275.502273.50275.0002,0940.00%
2023/03/222275.751276.00276.0012,1100.05%
2023/03/1300.001269.00270.50-12,315-0.04%
2023/03/091276.001280.88276.5002,4010.00%
2023/03/0600.001286.50287.50-12,384-0.04%
2023/03/0300.002282.25280.50-22,369-0.08%
2023/03/0200.002282.00283.00-22,396-0.08%
2023/02/242280.001282.00277.0012,4720.04%
2023/02/231280.501279.00280.5002,5340.00%
2023/02/222275.0000.00274.0022,5770.08%
2023/02/211279.001.2281.67279.00-0.22,601-0.01%
2023/02/202286.501.3285.58281.000.72,6250.03%
2023/02/171277.000.1279.00279.0012,5830.04%
2023/02/162.3281.573.1281.85280.50-0.82,652-0.03%
2023/02/151.1275.913274.17273.50-1.92,701-0.07%
2023/02/1000.000.1268.00266.50-0.12,6710.00%
2023/02/091272.000268.00265.5012,6820.04%
2023/02/081272.001274.50272.0002,6420.00%
2023/02/072272.751.1274.93271.5012,6150.04%
2023/02/061273.000273.50272.5012,6050.04%
2023/02/032270.750.9271.00272.001.12,5710.04%
2023/02/0200.001.1268.64274.50-1.12,554-0.04%
2023/01/3100.001264.00261.50-12,487-0.04%
2023/01/302264.004.1266.28266.00-2.12,472-0.08%
2023/01/171251.5000.00251.0012,4050.04%
2023/01/161248.001250.00248.0002,4090.00%
2023/01/130248.0000.00247.0002,4100.00%
2023/01/123250.673248.00250.0002,4150.00%
2023/01/092247.5000.00244.0022,4330.08%
2022/12/301237.0000.00236.5012,5360.04%
2022/12/281239.531237.50237.5002,5410.00%
2022/12/270247.5000.00246.5002,5360.00%
2022/12/2600.000248.00245.5002,5430.00%
2022/12/232252.0000.00251.0022,5660.08%
2022/12/2200.001253.00257.00-12,578-0.04%
2022/12/211244.541245.00250.0002,5630.00%
2022/12/200246.000.1248.00247.00-0.12,5530.00%
2022/12/1900.002.1252.00251.50-2.12,540-0.08%
2022/12/162257.7500.00255.5022,5320.08%
2022/12/1500.001263.50263.00-12,518-0.04%
2022/12/121259.0000.00263.0012,5330.04%
2022/12/0900.001262.00258.50-12,549-0.04%
2022/12/063267.0000.00265.5032,6390.11%
2022/12/0500.002262.75265.50-22,580-0.08%
2022/12/023262.839260.72259.50-62,556-0.23%
2022/12/012254.001256.00253.5012,5090.04%
2022/11/301251.508250.50250.50-72,506-0.28%
2022/11/290250.2500.00248.5002,5070.00%
2022/11/280.1249.001252.00251.00-12,532-0.04%
2022/11/250.1252.0000.00249.000.12,5510.00%
2022/11/241254.0010253.35253.00-92,629-0.34%
2022/11/232.1248.004247.75248.00-22,786-0.07%
2022/11/221.1241.2300.00244.001.12,9060.04%
2022/11/217.1240.560.6244.00240.506.52,8680.23%
2022/11/1800.002261.50252.00-22,804-0.07%
2022/11/172254.5000.00256.0022,7640.07%
2022/11/152254.002253.25254.0002,7140.00%
2022/11/142251.001252.00253.5012,7040.04%
2022/11/112.1267.453258.33250.50-0.92,630-0.03%
2022/11/105.1266.4400.00266.005.12,5160.20%
2022/11/095266.000.1267.50268.504.92,5250.19%
2022/11/089.2266.231265.00263.008.22,5250.32%
2022/11/0700.000.2265.50263.00-0.22,529-0.01%
2022/11/041260.001257.00260.0002,5270.00%
2022/11/0300.000.2257.50255.00-0.22,510-0.01%
2022/11/0100.002.1250.05250.00-2.12,528-0.08%
2022/10/311247.500.3248.50246.500.72,5400.03%
2022/10/281.1243.451242.00242.000.12,5580.00%
2022/10/271249.0000.00252.5012,5370.04%
2022/10/262254.000252.93246.5022,5240.08%
2022/10/250.1261.990259.50261.000.12,5020.00%
2022/10/240274.000.1273.00273.00-0.12,5040.00%
2022/10/2100.001263.50264.00-12,523-0.04%
2022/10/201.2264.6800.00265.001.22,5510.05%
2022/10/1900.002270.50272.00-22,537-0.08%
2022/10/180.3263.0000.00264.500.32,5070.01%
2022/10/172255.001250.00259.5012,5550.04%
2022/10/142260.501257.00253.5012,5370.04%
2022/10/121.4277.841281.00281.500.42,5120.02%
2022/10/111278.002275.00275.50-12,560-0.04%
2022/10/070.2286.7800.00287.000.22,5750.01%
2022/10/051289.0000.00285.5012,6030.04%
2022/10/0400.001280.50283.00-12,604-0.04%
2022/09/292280.752287.25277.5002,6950.00%
2022/09/284286.253.2283.93277.000.82,7440.03%
2022/09/270.2292.002292.00293.50-1.82,727-0.07%
2022/09/263288.001293.00286.0022,7140.07%
2022/09/231313.001307.50300.0002,6980.00%
2022/09/221306.002309.50312.50-12,676-0.04%
2022/09/2100.001303.50304.50-12,656-0.04%
2022/09/205309.901309.00310.0042,6410.15%
2022/09/192310.5000.00310.5022,6330.08%
2022/09/1600.001317.52318.00-12,628-0.04%
2022/09/151324.501.3321.14320.00-0.32,597-0.01%
2022/09/141317.001322.00321.5002,5560.00%
2022/09/132.3318.193323.00323.00-0.72,541-0.03%
2022/09/1200.001309.00305.50-12,478-0.04%
2022/09/081306.0000.00303.0012,4850.04%
2022/09/072306.251.4306.55303.500.62,4610.02%
2022/09/061318.001.4316.90315.00-0.42,442-0.02%
2022/09/053329.672326.25323.0012,4020.04%
2022/09/010.3335.503336.83335.50-2.72,345-0.12%
2022/08/313.8339.943340.33340.000.82,3220.04%
2022/08/308.4336.2513339.38340.50-4.62,251-0.20%
2022/08/294.1316.848319.38328.00-3.92,121-0.18%
2022/08/263301.670304.00300.5031,9680.15%
2022/08/2500.000.5300.50298.00-0.51,994-0.02%
2022/08/242.5303.022300.00299.500.52,0020.02%
2022/08/231302.001304.00302.0001,9890.00%
2022/08/221.3297.0800.00296.501.31,9790.07%
2022/08/1900.000.8307.50303.50-0.81,964-0.04%
2022/08/181307.5000.00306.0011,9490.05%
2022/08/163.2313.0000.00314.503.21,9800.16%
2022/08/1500.000.1313.00310.00-0.11,974-0.01%
2022/08/111318.500.4316.89311.000.61,9610.03%
2022/08/100.4314.000.1316.00315.500.41,9510.02%
2022/08/090.5311.5000.00316.000.51,9700.02%
2022/07/2900.001319.00321.00-12,156-0.05%
2022/07/270313.001312.00314.50-12,210-0.05%
2022/07/2600.000.3304.50301.50-0.32,181-0.01%
2022/07/250.2308.0000.00310.000.22,1690.01%
2022/07/224313.7500.00310.0042,1680.18%
2022/07/2100.000.4317.00314.00-0.42,120-0.02%
2022/07/201315.501312.00312.0002,1050.00%
2022/07/1400.000.9306.29309.00-0.91,983-0.05%
2022/07/1300.000318.50315.5001,9770.00%
2022/07/113326.481329.00326.0021,9560.10%
2022/07/081.1328.491326.00330.500.11,9500.01%
2022/07/072.7316.098321.75329.00-5.31,937-0.27%
2022/07/062.2312.194.1311.70315.50-1.91,880-0.10%
2022/07/050.4296.000.3292.50297.500.11,8380.00%
2022/07/010.1296.341301.66291.00-0.91,843-0.05%
2022/06/300.5306.0000.00308.500.51,8410.03%
2022/06/240.7303.0000.00305.000.71,9150.04%
2022/06/230.3297.500.1294.00293.500.21,9760.01%
2022/06/161302.0000.00301.0012,0770.05%
2022/06/1500.000.2315.00306.00-0.22,103-0.01%
2022/06/130.1310.501309.50309.00-0.92,197-0.04%
2022/06/100.1314.0000.00316.000.12,2290.01%
2022/06/091313.5000.00315.0012,2470.04%
2022/06/0800.001.2316.83313.50-1.22,369-0.05%
2022/06/070.1312.002313.00313.50-1.92,439-0.08%
2022/06/024.1304.291.1304.95301.0032,4500.12%
2022/06/010313.001318.00315.00-12,488-0.04%
2022/05/310.5309.5000.00311.500.52,4720.02%
2022/05/3000.001316.00315.00-12,509-0.04%
2022/05/270.4303.0000.00304.500.42,5120.02%
2022/05/260.1297.000.6300.00297.00-0.52,532-0.02%
2022/05/241300.000.3303.00300.000.72,5870.03%
2022/05/231317.501316.50316.5002,5990.00%
2022/05/200.2309.0000.00311.000.22,6210.01%
2022/05/191307.501309.50310.5002,6460.00%
2022/05/182313.753316.15312.00-12,712-0.04%
2022/05/171.2309.1900.00316.001.22,7380.05%
2022/05/166315.584.2303.59303.501.82,7450.07%
2022/05/131315.003318.00318.00-22,719-0.07%
2022/05/121313.001.2311.28310.00-0.22,770-0.01%
2022/05/118317.445313.20313.0032,8520.11%
2022/05/108317.448320.19318.5002,8810.00%
2022/05/095.5327.364328.75335.001.52,8610.05%
2022/05/062336.003332.50335.00-12,985-0.03%
2022/05/054.9331.827333.50344.00-2.13,017-0.07%
2022/05/040306.002313.50313.00-23,046-0.06%
2022/05/030.5300.5000.00302.500.53,1990.02%
2022/04/291303.501302.50300.5003,3080.00%
2022/04/273.1289.972294.00294.501.13,4230.03%
2022/04/2600.002306.25305.00-23,424-0.06%
2022/04/253.4301.5500.00299.003.43,4210.10%
2022/04/2200.001.2319.58308.50-1.23,423-0.04%
2022/04/201.4315.8716314.69315.00-14.63,434-0.43%
2022/04/191.4311.897310.07310.00-5.63,456-0.16%
2022/04/180299.5000.00300.0003,4490.00%
2022/04/150297.501294.50299.00-13,477-0.03%
2022/04/140.5298.000.1299.29299.500.43,4850.01%
2022/04/130293.500.3292.15298.00-0.33,531-0.01%
2022/04/120.7285.3600.00286.500.73,5140.02%
2022/04/112.2293.002287.56287.500.23,5060.00%
2022/04/081300.481301.50301.0003,4820.00%
2022/04/0700.000.1302.00299.50-0.13,4720.00%
2022/04/060.2297.5000.00301.000.23,4630.00%
2022/04/0100.001.2298.05299.50-1.23,445-0.03%
2022/03/312300.0000.00296.5023,4290.06%
2022/03/301.5307.001.1309.64309.500.43,3940.01%
2022/03/296.2299.7100.00304.506.23,3640.18%
2022/03/2800.000.8298.90294.00-0.83,304-0.03%
2022/03/251.3321.502318.25318.00-0.73,224-0.02%
2022/03/241.6318.3900.00321.501.63,2070.05%
2022/03/231322.961319.00318.0003,1900.00%
2022/03/2100.001324.00316.50-13,113-0.03%
2022/03/181315.501318.00318.0003,0610.00%
2022/03/1713.7319.674320.00321.509.73,0280.32%
2022/03/162.2300.753306.69309.50-0.82,950-0.03%
2022/03/151.5296.501295.50297.500.52,9150.02%
2022/03/141304.5000.00304.5012,8820.03%
2022/03/111.3313.162.1305.63312.00-0.82,856-0.03%
2022/03/1040312.848305.69309.00322,7281.17%
2022/03/074299.004.2294.60291.50-0.22,546-0.01%
2022/03/033295.333290.00289.0002,4590.00%
2022/03/020.1296.001297.50297.50-0.92,417-0.04%
2022/02/251.1295.711298.00299.000.12,3780.01%
2022/02/240.8290.930.1290.50292.500.72,3360.03%
2022/02/230.1285.502285.50293.00-1.92,328-0.08%
2022/02/221.1281.771280.00280.000.12,3030.00%
2022/02/211286.001288.01287.0002,2830.00%
2022/02/183.1289.081.9290.27283.501.22,2720.05%
2022/02/172.2295.043298.15298.00-0.82,249-0.04%
2022/02/162298.251294.50294.5012,2040.05%
2022/02/153299.491298.50295.5022,1740.09%
2022/02/141.1297.821300.50296.500.12,1330.01%
2022/02/112.2294.281.1304.97309.001.12,0880.05%
2022/02/102.2296.322294.50292.000.21,9970.01%
2022/02/090.6301.534300.25304.50-3.41,946-0.17%
2022/02/086.1304.664303.25306.502.11,8890.11%
2022/02/07153.1302.9213301.42306.00140.11,7527.99% 大買/鉅額交易
2022/01/2612.8287.7914293.00295.00-1.21,660-0.07%
2022/01/2583.4289.0011289.64291.5072.41,5364.72%
2022/01/243273.594275.50277.50-11,390-0.07%
2022/01/213.9263.435264.50264.50-1.11,282-0.09%
2022/01/206253.672256.75261.5041,2210.33%
2022/01/192.1256.7211258.14258.00-8.91,197-0.74%
2022/01/1800.001249.00252.00-11,229-0.08%
2022/01/1400.000.2249.88247.00-0.21,254-0.01%
2022/01/121.2266.8221263.90263.00-19.81,259-1.57%
2022/01/110.5259.5000.00261.500.51,2370.04%
2022/01/1000.005258.96259.00-51,236-0.41%
2022/01/070252.000.2255.65253.50-0.21,275-0.02%
2022/01/065254.000.1253.55252.504.91,2740.38%
2022/01/0500.001266.50262.00-11,227-0.08%
2022/01/041.7264.547264.64265.00-5.31,221-0.43%
2022/01/031.3262.7600.00263.501.31,2140.11%
2021/12/300.7258.8100.00261.000.71,2290.06%
2021/12/290.5256.1400.00258.500.51,2530.04%
2021/12/2700.001254.50255.50-11,319-0.08%
2021/12/240.5251.744254.00254.00-3.51,329-0.26%
2021/12/220249.0000.00251.0001,3640.00%
2021/12/210247.0000.00248.0001,3700.00%
2021/12/170241.0000.00242.0001,3750.00%
2021/12/1500.000.1243.50241.50-0.11,397-0.01%
2021/12/1300.001.7249.62247.50-1.71,388-0.12%
2021/12/100.3251.000253.50253.000.31,3930.02%
2021/12/091255.5000.00255.5011,3920.07%
2021/12/080.1254.0000.00253.500.11,4030.01%
2021/12/071.3253.1700.00253.501.31,3990.09%
2021/12/0300.000254.00250.5001,4360.00%
2021/12/025252.101.1250.29250.003.91,4440.27%
2021/12/0100.001254.06255.00-11,448-0.07%
2021/11/301256.0000.00258.5011,4540.07%
2021/11/2900.000.1255.00253.00-0.11,4790.00%
2021/11/260255.000.1256.20256.00-0.11,4840.00%
2021/11/250258.502258.50257.50-21,483-0.13%
2021/11/241.8259.451262.50262.500.81,4880.05%
2021/11/2300.000.1259.00258.50-0.11,503-0.01%
2021/11/220.4262.980.1259.98258.500.31,5000.02%
2021/11/1900.000.1256.00253.50-0.11,484-0.01%
2021/11/182257.750.1259.08257.001.91,4740.13%
2021/11/170.2264.501.1265.47262.00-0.91,475-0.06%
2021/11/1619.3266.833.8265.50260.0015.51,4771.05%
2021/11/151.1260.402260.00259.50-0.91,469-0.06%
2021/11/120.8259.2500.00257.500.81,4800.06%
2021/11/111257.511259.00257.5001,4840.00%
2021/11/103.2258.414259.00260.00-0.81,484-0.06%
2021/11/096.5263.406263.67262.000.51,4610.04%
2021/11/085.2271.0400.00266.505.21,4480.36%
2021/11/050.1269.5010270.35271.00-9.91,437-0.69%
2021/11/046271.581270.50266.0051,4230.35%
2021/11/030.3263.6400.00266.000.31,3920.02%
2021/11/022262.5000.00262.0021,3780.15%
2021/11/011.3264.553.4267.16267.00-2.21,356-0.16%
2021/10/293.4260.1600.00256.503.41,3440.25%
2021/10/286.1262.1000.00259.506.11,3390.46%
2021/10/274262.000.5264.78263.503.51,3430.26%
2021/10/2600.002267.50269.00-21,321-0.15%
2021/10/251.2260.920.1264.81265.001.21,2720.09%
2021/10/220.3255.2900.00260.000.31,2580.03%
2021/10/211258.000.1262.14258.000.91,2570.07%
2021/10/203264.513.5263.56265.50-0.51,244-0.04%
2021/10/191.1261.591259.00259.500.11,2170.01%
2021/10/1800.0015.5260.08258.50-15.51,203-1.29%
2021/10/157.3260.222262.00264.005.31,2000.44%
2021/10/140.5253.603253.33246.50-2.51,132-0.22%
2021/10/130.7250.4500.00253.000.71,1200.07%
2021/10/1200.000.1249.00248.50-0.11,115-0.01%
2021/10/0800.001255.50255.50-11,117-0.09%
2021/10/070.7251.745251.00254.50-4.31,120-0.39%
2021/10/062.1249.121244.00247.501.11,1020.10%
2021/10/050.8239.280.3235.03244.500.51,0860.05%
2021/10/0400.001245.50245.50-11,058-0.09%
2021/09/300.4224.5000.00223.500.41,0940.03%
2021/09/2900.000.1224.00222.00-0.11,120-0.01%
2021/09/283233.500234.00229.5031,1190.27%
2021/09/270.1246.4200.00243.000.11,1320.01%
2021/09/240.2250.091.5250.31250.00-1.21,136-0.11%
2021/09/231248.001249.00248.0001,1520.00%
2021/09/221.6245.3700.00247.501.61,1620.14%
2021/09/170.9244.9700.00248.500.91,1630.08%
2021/09/150.2237.0000.00238.000.21,2240.01%
2021/09/1400.000.1241.00238.00-0.11,301-0.01%
2021/09/1300.000242.00238.0001,3360.00%
2021/09/101233.001235.04237.0001,3460.00%
2021/09/0900.002.2238.32238.00-2.21,345-0.17%
2021/09/082.2237.9900.00239.502.21,3530.16%
2021/09/070.6233.4300.00234.000.61,3210.04%
2021/09/0600.000.1238.53231.00-0.11,310-0.01%
2021/09/031239.001237.50236.5001,3090.00%
2021/09/0200.001236.00235.50-11,312-0.08%
2021/09/0100.000.8237.50235.50-0.81,309-0.06%
2021/08/310.1226.003228.00227.50-2.91,295-0.22%
2021/08/263.4221.610.1229.00221.503.41,2890.26%
2021/08/2500.001232.50234.00-11,274-0.08%
2021/08/240.1225.640230.00230.5001,2710.00%
2021/08/2300.001217.46217.00-11,262-0.08%
2021/08/201.5212.461218.50214.000.51,2690.04%
2021/08/1900.001.1214.70216.50-1.11,266-0.09%
2021/08/180.6217.770.2213.49220.000.41,2670.03%
2021/08/171.3218.190.4221.21218.000.91,2710.07%
2021/08/1600.000.1231.00230.50-0.11,314-0.01%
2021/08/130.4236.3700.00233.000.41,3380.03%
2021/08/1200.002238.52238.50-21,368-0.15%
2021/08/1100.002.3238.58238.50-2.31,402-0.16%
2021/08/1000.000243.79241.0001,4640.00%
2021/08/091.3246.7500.00247.501.31,5130.09%
2021/08/050.2251.000252.50251.500.11,5310.01%
2021/08/042254.492250.55250.0001,5420.00%
2021/08/020.6254.1500.00256.000.61,5350.04%
2021/07/2900.000252.00251.0001,5270.00%
2021/07/280250.000.2252.90250.00-0.21,534-0.01%
2021/07/271.2256.701.2249.62248.000.11,5530.01%
2021/07/262.2255.730255.00254.002.21,5410.14%
2021/07/230248.501249.00247.50-11,547-0.06%
2021/07/221244.000245.18245.0011,5470.06%
2021/07/210244.0000.00242.0001,5430.00%
2021/07/1900.000253.00249.0001,5270.00%
2021/07/1600.000252.50252.0001,5340.00%
2021/07/1500.000.3254.07251.50-0.31,534-0.02%
2021/07/140.3255.500.1255.02252.500.31,5500.02%
2021/07/130.1261.000270.00255.000.11,5480.01%
2021/07/121258.003257.00259.00-21,544-0.13%
2021/07/0900.001256.00256.00-11,549-0.06%
2021/07/085262.000.4263.69258.004.61,5720.29%
2021/07/072265.000271.00272.0021,5620.12%
2021/07/060.5263.0500.00265.000.51,5220.03%
2021/07/051258.006255.59259.00-51,510-0.33%
2021/07/027255.990.2262.30257.006.81,5120.45%
2021/07/010.1258.710.7259.98252.50-0.61,529-0.04%
2021/06/300.2259.0800.00259.000.21,5360.01%
2021/06/293.4267.230265.00262.503.41,5440.22%
2021/06/280.1265.000.1268.00265.0001,5570.00%
2021/06/253.2269.042269.48264.001.21,5610.08%
2021/06/242271.004.1266.29266.00-2.11,549-0.13%
2021/06/2311.3269.353269.33273.508.31,5100.55%
2021/06/222.4257.562256.25254.000.41,4630.03%
2021/06/210243.500.1245.00245.0001,4250.00%
2021/06/182.1247.1900.00245.502.11,4300.14%
2021/06/170.1240.0000.00242.500.11,4300.01%
2021/06/160.2238.0000.00239.000.21,4360.02%
2021/06/1100.001.2240.37237.00-1.21,461-0.08%
2021/06/100.2237.000242.00240.000.11,4660.01%
2021/06/091232.8500.00235.0011,4640.07%
2021/06/0800.000.1235.00231.50-0.11,475-0.01%
2021/06/040240.500.1239.50236.50-0.11,490-0.01%
2021/06/030.1238.0000.00238.000.11,5040.01%
2021/06/020.1244.000.3243.72240.00-0.21,512-0.01%
2021/06/010.3241.542244.75246.00-1.71,531-0.11%
2021/05/310.5242.0000.00243.500.51,5450.03%
2021/05/280.7239.021.1241.06241.00-0.41,592-0.02%
2021/05/270.1234.210237.50234.500.11,6010.00%
2021/05/2600.000.4236.00233.00-0.41,604-0.02%
2021/05/2500.002.5234.74232.00-2.51,598-0.16%
2021/05/243.5226.180.1237.38235.003.41,5690.22%
2021/05/2100.000.7218.50218.00-0.71,527-0.04%
2021/05/201.1211.571216.00215.500.11,5250.01%
2021/05/191209.001209.50209.0001,5170.00%
2021/05/182211.500.1212.98214.5021,5110.13%
2021/05/171215.501.5218.06213.50-0.51,481-0.03%
2021/05/140.3240.800.1240.90237.000.21,4460.02%
2021/05/130.3235.901.7240.24238.00-1.41,453-0.10%
2021/05/122.7239.3100.00240.002.71,4770.18%
2021/05/111245.503245.33244.50-21,515-0.13%
2021/05/1000.001257.51255.00-11,567-0.07%
2021/05/070.4259.611260.50262.00-0.61,623-0.04%
2021/05/061.5248.218252.50252.00-6.51,707-0.38%
2021/05/058.1248.011246.35242.007.21,8470.39%
2021/05/042249.192.1253.41251.00-0.11,927-0.01%
2021/05/031.1261.891261.00258.000.11,9330.00%
2021/04/291263.0000.00261.0012,0100.05%
2021/04/281266.501264.50264.5002,0250.00%
2021/04/272269.001268.50268.5012,0490.05%
2021/04/261270.001271.50271.5002,0920.00%
2021/04/2000.001266.50266.00-12,308-0.04%
2021/04/141262.0000.00270.0012,4070.04%
2021/04/132275.251270.50269.5012,4460.04%
2021/04/126277.422278.75276.5042,5390.16%
2021/04/091284.501281.00281.0002,6370.00%
2021/04/081283.502283.50284.00-12,625-0.04%
2021/04/074278.504281.13283.0002,6060.00%
2021/04/061271.502272.00273.50-12,562-0.04%
2021/04/013271.672270.50270.5012,5540.04%
2021/03/311271.001269.00266.0002,5390.00%
2021/03/301271.001272.00271.5002,5290.00%
2021/03/293269.331269.00269.0022,5270.08%
2021/03/261264.001267.00268.0002,5340.00%
2021/03/251264.5000.00263.5012,5230.04%
2021/03/221274.001270.00270.0002,5360.00%
2021/03/172275.501278.50275.5012,5510.04%
2021/03/120.1277.5000.00276.500.12,5720.00%
2021/03/0900.001271.00270.50-12,571-0.04%
2021/03/0800.001.5285.51274.00-1.52,561-0.06%
2021/03/051.5278.8000.00280.001.52,5700.06%
2021/03/042279.003279.33275.50-12,556-0.04%
2021/03/032279.503276.67278.00-12,547-0.04%
2021/03/024292.752295.49287.5022,5050.08%
2021/02/261298.002300.51298.00-12,544-0.04%
2021/02/252304.521305.00305.0012,5520.04%
2021/02/243301.674302.63300.50-12,549-0.04%
2021/02/2300.001302.50301.50-12,555-0.04%
2021/02/225304.701308.00306.0042,5640.16%
2021/02/193308.172.2306.78305.000.82,5540.03%
2021/02/180.2306.5000.00312.500.22,5560.01%
2021/02/1700.001301.00307.00-12,581-0.04%
2021/02/0400.001298.52298.50-12,572-0.04%
2021/02/031300.500.1304.90300.000.92,5870.03%
2021/02/021296.501.4298.86301.00-0.42,581-0.02%
2021/02/011.6299.562.3302.82295.00-0.72,599-0.03%
2021/01/291.1310.561311.00310.500.12,5610.01%
2021/01/282.2303.423307.67306.00-0.92,507-0.03%
2021/01/274315.631.8320.56312.502.22,4430.09%
2021/01/260.8303.425300.30298.50-4.22,311-0.18%
2021/01/253291.8300.00292.0032,2280.13%
2021/01/221293.5000.00298.0012,2080.05%
2021/01/211286.002286.00286.00-12,133-0.05%
2021/01/2000.004282.50278.50-42,103-0.19%
2021/01/196286.503283.67283.5032,0750.14%
2021/01/1833281.477.4280.70281.0025.62,0321.26%
2021/01/151.4282.291273.00275.000.41,9420.02%
2021/01/1430271.356274.75274.00241,8791.28%
2021/01/1200.000.1268.38261.00-0.11,8140.00%
2021/01/110.1269.0000.00267.500.11,8010.00%
2021/01/082266.501279.00264.0011,7920.06%
2021/01/071267.0000.00268.5011,7390.06%
2021/01/0600.005269.60267.00-51,710-0.29%
2021/01/05239272.343.1273.43265.50235.91,65214.28% 大買/鉅額交易
2021/01/042.1261.455.1261.63267.50-31,545-0.19%
2020/12/294244.3800.00245.5041,4840.27%
2020/12/282245.001246.00244.0011,4900.07%
2020/12/241240.501238.00240.5001,5160.00%
2020/12/232234.751237.00234.5011,5330.07%
2020/12/2200.000.7240.00236.50-0.71,562-0.04%
2020/12/210.5239.5000.00241.000.51,5820.03%
2020/12/181247.5000.00242.5011,5850.06%
2020/12/1710248.107249.43250.5031,5840.19%
2020/12/160.2247.002247.50248.00-1.81,597-0.11%
2020/12/100.1244.0000.00244.000.11,5940.00%
2020/12/041243.0000.00243.0011,5950.06%
2020/12/021243.501246.00245.5001,6150.00%
2020/11/3000.000.3247.56245.00-0.31,648-0.02%
2020/11/261249.502248.75248.00-11,779-0.06%
2020/11/252250.751258.00245.0011,7970.06%
2020/11/240.3245.001246.00246.50-0.71,782-0.04%
2020/11/232241.5000.00243.5021,8550.11%
2020/11/201244.505242.90242.50-41,900-0.21%
2020/11/190.1238.0000.00238.000.11,9040.00%
2020/11/181235.500.3237.00235.000.71,9860.04%
2020/11/172238.002239.50238.0002,1190.00%
2020/11/166229.920.3233.17232.505.72,1620.26%
2020/11/131238.003238.17238.50-22,199-0.09%
2020/11/122239.750236.50234.5022,2580.09%
2020/11/1100.003241.50241.00-32,271-0.13%
2020/11/101.4246.1000.00243.001.42,3430.06%
2020/11/091.2244.616240.08243.50-4.82,364-0.20%
2020/11/063229.000.4250.50230.002.62,3040.11%
2020/11/052228.000.1230.00228.001.92,3050.08%
2020/11/040.1228.007.1227.08229.50-6.92,306-0.30%
2020/11/0300.001224.00224.00-12,310-0.04%
2020/11/0200.0015.1214.94215.00-15.12,356-0.64%
2020/10/2900.001217.50220.00-12,346-0.04%
2020/10/280.4219.0000.00220.000.42,3390.02%
2020/10/262220.5000.00220.0022,3470.09%
2020/10/2200.001221.00218.00-12,382-0.04%
2020/10/161215.0000.00214.0012,4060.04%
2020/10/151217.0000.00217.5012,3990.04%
2020/10/142217.504217.00217.50-22,393-0.08%
2020/10/131.1219.9800.00218.501.12,3920.04%
2020/10/123218.1700.00219.5032,3900.13%
2020/10/084220.381220.50219.0032,4210.12%
2020/10/073223.5000.00224.0032,4300.12%
2020/10/061230.005230.10229.00-42,430-0.16%
2020/09/290223.0000.00222.5002,4870.00%
2020/09/2800.000.6222.00219.50-0.62,522-0.03%
2020/09/252230.2500.00225.5022,5270.08%
2020/09/240.1231.502234.50231.50-22,540-0.08%
2020/09/231.5232.0000.00245.001.52,5680.06%
2020/09/213252.670.1251.00251.002.92,5680.11%
2020/09/182247.002245.50246.0002,5440.00%
2020/09/172.1238.0000.00238.002.12,5150.08%
2020/09/150.1235.0000.00235.000.12,5290.00%
2020/09/1400.001233.00232.50-12,531-0.04%
2020/09/1018242.5600.00239.00182,4950.72%
2020/09/0900.001245.00244.00-12,507-0.04%
2020/09/081244.002244.25245.50-12,506-0.04%
2020/09/072.5243.401241.00242.501.52,5200.06%
2020/09/040.5249.501248.00251.50-0.52,515-0.02%
2020/09/032257.252259.50256.0002,5230.00%
2020/09/021256.5000.00257.5012,5330.04%
2020/09/0123253.6124259.00256.00-12,523-0.04%
2020/08/312.5245.001246.50247.001.52,4080.06%
2020/08/280.5243.5010249.50245.00-9.52,394-0.40%
2020/08/2720245.0011246.55246.0092,3710.38%
2020/08/2600.002241.75238.50-22,294-0.09%
2020/08/252.5237.602238.50239.000.52,2830.02%
2020/08/241.5239.331242.00241.000.52,2640.02%
2020/08/212231.259234.56242.00-72,198-0.32%
2020/08/205219.106219.92220.00-12,106-0.05%
2020/08/192.5230.802229.75230.000.52,0500.02%
2020/08/184.5224.115227.10225.00-0.51,964-0.03%
2020/08/179219.7213220.12220.50-41,894-0.21%
2020/08/146216.4215218.23217.50-91,872-0.48%
2020/08/135.2211.437213.43210.00-1.81,780-0.10%
2020/08/123208.504210.00209.00-11,753-0.06%
2020/08/115208.905210.40208.5001,7520.00%
2020/08/101206.0000.00205.5011,7410.06%
2020/08/073207.337208.93208.50-41,748-0.23%
2020/08/061206.003208.00208.00-21,721-0.12%
2020/08/055197.5000.00196.5051,6760.30%
2020/08/0400.001197.00197.50-11,681-0.06%
2020/07/3000.001195.00199.00-11,708-0.06%
2020/07/281192.0000.00190.0011,7500.06%
2020/07/275195.0000.00195.0051,8220.27%
2020/07/241200.0000.00199.0011,8190.05%
2020/07/221205.000220.00205.0011,8240.05%
2020/07/1700.001206.00203.50-11,829-0.05%
2020/07/1300.001216.00216.50-11,875-0.05%
2020/07/101212.503211.50210.00-21,917-0.10%
2020/07/0900.001218.00215.50-11,916-0.05%
2020/07/081223.501224.00220.5001,8810.00%
2020/07/078226.0000.00221.5081,8760.43%
2020/07/0300.001222.50224.00-11,883-0.05%
2020/07/0200.001221.50219.00-11,878-0.05%
2020/07/0100.001214.00213.00-11,836-0.05%
2020/06/300.5209.0000.00210.000.51,8510.03%
2020/06/2400.001215.50215.50-11,949-0.05%
2020/06/231.2215.8100.00216.001.21,9980.06%
2020/06/220.3214.001214.50215.00-0.72,034-0.04%
2020/06/191214.0000.00211.5012,0830.05%
2020/06/173209.002208.50208.5012,1540.05%
2020/06/151208.0000.00205.0012,2400.04%
2020/06/1200.001209.00209.50-12,268-0.04%
2020/06/1100.001208.00207.50-12,286-0.04%
2020/06/101214.5000.00214.5012,2880.04%
2020/06/093211.333211.50210.0002,3330.00%
2020/06/0800.001206.50207.00-12,320-0.04%
2020/06/055206.502208.50209.0032,3230.13%
2020/06/044207.6312206.00206.00-82,333-0.34%
2020/06/032204.005207.60208.00-32,340-0.13%
2020/06/021204.001204.00202.0002,3140.00%
2020/06/0100.002203.00204.50-22,304-0.09%
2020/05/281197.001194.50193.5002,2710.00%
2020/05/275195.101195.50194.5042,2710.18%
2020/05/2600.001189.50189.00-12,282-0.04%
2020/05/252185.502187.00188.0002,2940.00%
2020/05/221186.0000.00184.5012,3050.04%
2020/05/2100.001190.00186.50-12,312-0.04%
2020/05/152183.502181.00181.0002,3390.00%
2020/05/131187.0000.00187.5012,3430.04%
2020/05/121190.001193.00188.0002,3720.00%
2020/05/061188.001186.50186.5002,4970.00%
2020/05/0500.002189.25190.00-22,546-0.08%
2020/05/044188.1300.00187.5042,5670.16%
2020/04/301195.505189.20196.50-42,588-0.15%
2020/04/281181.0000.00181.5012,5420.04%
2020/04/211177.0000.00174.0012,6540.04%
2020/04/172185.003180.33179.50-12,713-0.04%
2020/04/169185.286184.50183.5032,6990.11%
2020/04/1500.002181.75183.00-22,735-0.07%
2020/04/1000.001172.50171.50-12,901-0.03%
2020/04/091170.0000.00168.0012,9440.03%
2020/04/081174.501170.00175.0002,9690.00%
2020/04/0100.002164.50164.50-22,941-0.07%
2020/03/311165.5000.00164.0012,9460.03%
2020/03/302151.5000.00160.0022,9900.07%
2020/03/2700.002153.50151.00-22,992-0.07%
2020/03/2500.001142.50147.50-12,905-0.03%
2020/03/241135.502135.50134.50-12,870-0.03%
2020/03/231130.0000.00128.5012,8370.04%
2020/03/202141.755142.40141.50-32,846-0.11%
2020/03/191140.0000.00133.5012,8070.04%
2020/03/181153.501153.00148.0002,7820.00%
2020/03/171150.0000.00147.0012,7690.04%
2020/03/131157.501160.00163.5002,7640.00%
2020/03/122175.003175.67175.00-12,736-0.04%
2020/03/1100.001190.50188.00-12,737-0.04%
2020/03/092187.501192.00183.5012,7300.04%
2020/03/0500.001195.50196.50-12,773-0.04%
2020/03/032193.002194.50193.5002,8440.00%
2020/03/0200.005191.00189.00-52,856-0.18%
2020/02/274196.5000.00191.5042,8430.14%
2020/02/261207.0000.00204.0012,8160.04%
2020/02/251207.0000.00207.5012,8230.04%
2020/02/211214.001211.00211.0002,8930.00%
2020/02/202217.002216.00215.0002,9420.00%
2020/02/195214.5000.00214.5052,9810.17%
2020/02/182214.2500.00211.0023,0450.07%
2020/02/1400.000.1216.00215.00-0.13,0750.00%
2020/02/130.1211.0000.00209.500.13,0570.00%
2020/02/1200.002210.50214.50-23,048-0.07%
2020/02/113207.832208.50206.5013,0360.03%
2020/02/102205.002205.00205.0003,0160.00%
2020/02/073210.1700.00209.5032,9900.10%
2020/02/062219.752220.00220.0002,9330.00%
2020/02/056227.6700.00225.0062,8730.21%
2020/02/031218.001214.50219.0002,7900.00%
2020/01/3100.000.2226.00224.00-0.22,771-0.01%
2020/01/3000.003225.00222.00-32,759-0.11%
2020/01/203232.5000.00232.0032,7170.11%
2020/01/172234.254235.63234.00-22,727-0.07%
2020/01/161232.0000.00234.5012,8160.04%
2020/01/141240.001239.00237.0002,7880.00%
2020/01/101234.001235.00235.5002,6980.00%
2020/01/093238.671235.00235.0022,6670.07%
2020/01/081231.5000.00237.0012,5950.04%
2020/01/070230.0000.00231.0002,4650.00%
2020/01/033224.3310225.00224.00-72,371-0.30%
2019/12/3100.001225.50225.50-12,233-0.04%
2019/12/3000.001225.50224.50-12,236-0.04%
2019/12/273.2222.793224.83226.000.22,2230.01%
2019/12/262222.5000.00222.0022,2240.09%
2019/12/2500.001223.00224.50-12,196-0.05%
2019/12/192216.500.4217.00215.501.72,0590.08%
2019/12/181.1214.0000.00213.501.12,0300.05%
2019/12/171215.5000.00213.5012,0120.05%
2019/12/131209.0000.00207.0011,9440.05%
2019/12/120.1211.001212.00209.00-0.91,919-0.05%
2019/12/112.1209.531208.50208.501.11,9010.06%
2019/12/100.1213.0000.00211.500.11,8840.00%
2019/12/0900.002214.50213.00-21,903-0.11%
2019/12/060.1218.0000.00217.500.11,8660.00%
2019/12/0400.001220.50221.50-11,870-0.05%
2019/11/291228.0000.00227.5011,7980.06%
2019/11/261220.5000.00223.0011,6960.06%
2019/11/221225.0000.00223.0011,6330.06%
2019/11/211223.5000.00224.5011,6090.06%
2019/11/2000.002226.25227.00-21,582-0.13%
2019/11/191223.005225.90228.00-41,533-0.26%
2019/11/182223.003223.50222.00-11,486-0.07%
2019/11/151220.501218.00222.5001,4420.00%
2019/11/141215.504215.75215.00-31,382-0.22%
2019/11/131212.5000.00212.0011,3710.07%
2019/11/1200.001211.50210.00-11,394-0.07%
2019/11/1100.002211.25208.00-21,466-0.14%
2019/11/0800.001215.00215.00-11,485-0.07%
2019/11/061212.0000.00211.0011,4970.07%
2019/11/0500.002212.25212.00-21,482-0.13%
2019/11/041208.501209.00209.0001,4890.00%
2019/10/312208.0000.00207.5021,5320.13%
2019/10/292213.0000.00213.0021,5300.13%
2019/10/252214.001215.00213.0011,5190.07%
2019/10/245222.203219.67218.0021,5150.13%
2019/10/181208.001207.00207.0001,4400.00%
2019/10/162211.001206.00206.0011,4380.07%
2019/10/156211.0000.00211.0061,4310.42%
2019/10/141208.001208.50209.0001,4330.00%
2019/10/091207.0000.00205.5011,4290.07%
2019/10/0400.001205.00206.50-11,416-0.07%
2019/10/026208.0000.00208.0061,3860.43%
2019/09/271215.003214.00214.50-21,366-0.15%
2019/09/263217.5000.00212.5031,4000.21%
2019/09/2400.002222.50222.50-21,422-0.14%
2019/09/191218.501219.50219.5001,4170.00%
2019/09/1700.0010218.00218.00-101,414-0.71%
2019/09/162220.501220.50220.0011,4090.07%
2019/09/122227.006227.33224.50-41,395-0.29%
2019/09/113225.6712225.08227.00-91,379-0.65%
2019/09/104214.134213.88216.0001,3290.00%
2019/09/091209.001208.50211.0001,3170.00%
2019/09/064216.5000.00211.0041,3100.31%
2019/09/052224.506222.25221.50-41,274-0.31%
2019/09/0400.001224.00224.00-11,291-0.08%
2019/08/301218.001215.50215.5001,2820.00%
2019/08/2710212.0000.00210.00101,2820.78%
2019/08/2600.002209.50210.00-21,281-0.16%
2019/08/2200.002220.00220.50-21,267-0.16%
2019/08/191212.5000.00212.0011,2560.08%
2019/08/1600.001204.50208.50-11,242-0.08%
2019/08/151200.5000.00199.0011,2130.08%
2019/08/142215.500.1210.00205.001.91,2080.16%
2019/08/134221.2500.00217.5041,1820.34%
2019/08/127228.2100.00228.5071,1510.61%
2019/08/082222.5000.00219.5021,1440.17%
2019/08/071220.5000.00220.0011,1610.09%
2019/08/0510227.505.5223.00221.004.51,2340.37%
2019/08/010.5247.001245.00248.00-0.51,272-0.04%
2019/07/310.4238.0000.00239.000.41,2680.03%
2019/07/3000.005238.90236.50-51,332-0.38%
2019/07/294249.0000.00241.5041,3360.30%
2019/07/2610.5243.0000.00244.5010.51,3380.78%
2019/07/251235.0000.00236.0011,3130.08%
2019/07/232234.501233.50233.5011,2620.08%
2019/07/080.1234.0000.00235.000.11,3600.01%
2019/07/052235.002234.50234.5001,3710.00%
2019/07/034236.754236.25238.5001,3680.00%
2019/07/022225.004229.88231.00-21,329-0.15%
2019/07/010.5225.5000.00227.000.51,3210.04%
2019/06/280.3214.0000.00215.000.31,3130.02%
2019/06/260.2216.0000.00217.000.21,3490.02%
2019/06/2500.001212.00212.50-11,351-0.07%
2019/06/240.5210.5000.00212.000.51,3560.04%
2019/06/140.5208.5000.00210.000.51,4530.03%
2019/06/122207.502208.50208.5001,5370.00%
2019/06/110.5199.5000.00201.000.51,5500.03%
2019/06/100.5197.0000.00198.000.51,5670.03%
2019/06/052198.002194.50194.5001,6570.00%
2019/06/031196.001195.00195.0001,6700.00%
2019/05/3100.001194.00195.50-11,727-0.06%
2019/05/2400.000200.00198.0001,8080.00%
2019/05/231190.0000.00194.0011,8120.06%
2019/05/2200.000.1196.00194.50-0.11,8430.00%
2019/05/210.1197.0000.00198.000.11,8570.00%
2019/05/2000.000.8192.00190.50-0.81,858-0.04%
2019/05/151213.501217.00216.0001,8850.00%
2019/05/141.3208.251207.50218.000.31,8730.02%
2019/05/103208.0014209.11207.50-111,843-0.60%
2019/05/0900.002212.75211.50-21,817-0.11%
2019/05/082.1209.471203.50210.501.11,8060.06%
2019/05/0711210.5010213.50207.0011,8170.06%
2019/05/061200.001203.00204.0001,7760.00%
2019/05/0300.006205.00206.50-61,835-0.33%
2019/05/020.2200.006202.50201.50-5.81,854-0.31%
2019/04/2900.001196.00196.00-12,009-0.05%
2019/04/2600.001199.50199.50-12,005-0.05%
2019/04/2400.001201.50200.50-12,018-0.05%
2019/04/234196.5000.00197.0042,0280.20%
2019/04/193201.5000.00202.5032,0610.15%
2019/04/183203.5000.00203.5032,0620.15%
2019/04/173206.505206.70206.00-22,069-0.10%
2019/04/165204.9000.00206.5052,0880.24%
2019/04/126210.0000.00207.5062,1330.28%
2019/04/112219.001217.50217.5012,1800.05%
2019/04/1000.003219.50217.00-32,203-0.14%
2019/04/093214.506217.50214.50-32,235-0.13%
2019/04/0810213.5000.00213.50102,3080.43%
2019/04/030.1215.0000.00216.000.12,3150.00%
2019/04/0100.007215.86216.50-72,309-0.30%
2019/03/2900.004213.50211.50-42,286-0.17%
2019/03/267208.572.6208.64206.504.42,3350.19%
2019/03/251207.507206.14213.00-62,339-0.26%
2019/03/222211.0000.00210.0022,3380.09%
2019/03/213215.5000.00216.5032,3540.13%
2019/03/192218.0000.00218.0022,3930.08%
2019/03/181216.501218.00216.0002,4130.00%
2019/03/1500.003215.17214.50-32,409-0.12%
2019/03/141211.501213.00209.0002,3750.00%
2019/03/122204.003205.83206.00-12,452-0.04%
2019/03/113204.331203.50204.5022,4710.08%
2019/03/062.5200.1000.00200.002.52,5570.10%
2019/03/043193.671195.00195.0022,6300.08%
2019/02/271.1197.0600.00199.001.12,6540.04%
2019/02/252196.502197.00197.0002,7340.00%
2019/02/202199.003198.67198.50-12,880-0.03%
2019/02/192199.002198.50199.5002,9390.00%
2019/02/1800.006196.67198.50-63,001-0.20%
2019/02/145194.505192.80190.5003,1170.00%
2019/02/121189.501190.00190.0003,2230.00%
2019/02/1100.003187.50187.50-33,323-0.09%
2019/01/292181.0000.00181.0023,4650.06%
2019/01/2800.001186.50185.50-13,559-0.03%
2019/01/241184.001181.50185.5003,8070.00%
2019/01/232190.501189.50189.5013,8850.03%
2019/01/225187.402190.00187.0033,8860.08%
2019/01/218196.442.8196.00194.505.23,8770.13%
2019/01/181.8211.5400.00212.501.83,9500.05%
2019/01/175210.603208.00208.0024,0980.05%
2019/01/162212.0000.00212.0024,1600.05%
2019/01/152208.002211.00212.0004,1630.00%
2019/01/142210.002211.00212.0004,1730.00%
2019/01/115208.806210.08210.50-14,186-0.02%
2019/01/101199.5000.00202.0014,1970.02%
2019/01/092200.2522198.95198.50-204,282-0.47%
2019/01/0722199.593199.67195.00194,3870.43%
2019/01/041196.503196.17194.50-24,412-0.05%
2019/01/032212.000.5208.50206.501.54,4050.03%
2019/01/0200.001219.50219.50-14,387-0.02%
2018/12/283.5217.713218.67224.000.54,3900.01%
2018/12/273216.0016212.81215.00-134,432-0.29%
2018/12/262205.0022203.95204.50-204,404-0.45%
2018/12/254200.502203.00204.5024,4350.05%
2018/12/242204.5000.00206.0024,5900.04%
2018/12/2100.001203.50204.50-14,731-0.02%
2018/12/191201.002205.50200.00-14,697-0.02%
2018/12/182204.0000.00205.5024,6900.04%
2018/12/1710203.506205.67203.0044,6800.09%
2018/12/145209.0000.00206.0054,6920.11%
2018/12/1100.002199.00201.00-24,664-0.04%
2018/12/071193.502195.25196.00-14,646-0.02%
2018/12/063190.330192.50189.0034,6650.06%
2018/12/051196.006.6197.96198.50-5.64,649-0.12%
2018/12/0423200.483.1200.96198.5019.94,6480.43%
2018/12/032209.252210.75212.0004,6230.00%
2018/11/300.5195.0000.00196.000.54,5890.01%
2018/11/293195.3300.00191.0034,6600.06%
2018/11/2800.002193.50194.00-24,655-0.04%
2018/11/274187.635190.20190.00-14,628-0.02%
2018/11/2600.008180.63184.00-84,603-0.17%
2018/11/225185.101188.00181.0044,5940.09%
2018/11/219186.064188.00185.0054,5950.11%
2018/11/205192.102191.25189.5034,5790.07%
2018/11/195186.904188.63194.5014,6080.02%
2018/11/168.2185.538184.63185.000.24,5450.00%
2018/11/152188.003185.67182.50-14,480-0.02%
2018/11/1411183.4110.3185.09183.000.84,4140.02%
2018/11/131166.501173.00185.0004,3550.00%
2018/11/125179.905181.70175.5004,2780.00%
2018/11/0900.004178.50181.00-44,250-0.09%
2018/11/085179.907180.36181.00-24,230-0.05%
2018/11/074174.134169.63177.5004,1470.00%
2018/11/062.3174.3400.00165.002.34,1040.06%
2018/11/056178.757179.21176.00-14,018-0.02%
2018/11/021170.502170.25179.50-13,910-0.03%
2018/11/012163.002166.00163.5003,7590.00%
2018/10/314160.754162.00165.0003,6560.00%
2018/10/267156.645.5157.82149.001.53,5380.04%
2018/10/253.5154.867152.50157.50-3.53,416-0.10%
2018/10/242150.0000.00148.5023,2660.06%
2018/10/234149.134149.00144.0003,2040.00%
2018/10/228152.448152.63151.5003,1920.00%
2018/10/192149.002150.75152.0003,1640.00%
2018/10/1822151.8222150.86153.0003,1450.00%
2018/10/1722150.1112150.00150.00103,1150.32%
2018/10/163139.673140.17139.0003,0480.00%
2018/10/156141.336146.50140.5003,0170.00%
2018/10/122134.0011130.36135.50-92,944-0.31%
2018/10/112125.506124.42123.50-42,909-0.14%
2018/10/091143.501137.50137.0002,8770.00%
2018/10/082147.002146.25149.0002,8130.00%
2018/10/0529153.9721149.50149.5082,7860.29%
2018/10/048168.752168.25166.0062,7000.22%
2018/10/032165.003166.50167.00-12,672-0.04%
2018/10/026165.675168.70167.0012,6640.04%
2018/10/0100.004155.38159.50-42,498-0.16%
2018/09/281143.002144.50145.00-12,460-0.04%
2018/09/271151.501154.00150.5002,4190.00%
2018/09/251157.0000.00155.5012,4920.04%
2018/09/211151.502153.25155.00-12,508-0.04%
2018/09/201152.5000.00150.5012,5010.04%
2018/09/171154.002156.25157.00-12,454-0.04%
2018/09/1422152.5522152.09153.0002,4260.00%
2018/09/1320147.0316148.09147.0042,4280.16%
2018/09/1210143.8511145.55145.50-12,433-0.04%
2018/09/1119145.1300.00142.50192,4100.79%
2018/09/102146.759145.67141.00-72,362-0.30%
2018/09/074163.633161.33156.5012,3210.04%
2018/09/065166.706167.42169.50-12,284-0.04%
2018/09/0510166.6514167.61165.50-42,268-0.18%
2018/09/042160.257159.14159.00-52,203-0.23%
2018/09/036158.008155.69155.00-22,192-0.09%
2018/08/314158.254159.38159.5002,2630.00%
2018/08/303154.171154.50155.0022,2330.09%
2018/08/282150.002150.50150.5002,2100.00%
2018/08/279148.1100.00150.0092,2050.41%
2018/08/242151.0000.00144.5022,1530.09%
2018/08/231159.5000.00158.0012,0740.05%
2018/08/222167.251164.00164.0012,0640.05%
2018/08/171172.001176.00170.0002,0190.00%
2018/08/165170.004168.00169.5011,9990.05%
2018/08/152185.2500.00178.0021,9460.10%
2018/08/1410184.001185.00184.0091,9520.46%
2018/08/131197.5000.00191.0011,9140.05%
2018/08/101211.002212.25211.00-11,859-0.05%
2018/08/091209.501211.50213.0001,8680.00%
2018/08/0822218.2529216.66215.00-71,868-0.37%
2018/08/0700.008215.31216.00-81,851-0.43%
2018/08/062219.001219.00217.5011,8820.05%
2018/08/033210.171212.50210.0021,8540.11%
2018/08/021204.502203.25200.00-11,817-0.06%
2018/08/011203.001202.00203.0001,7930.00%
2018/07/2710199.5000.00200.50101,8800.53%
2018/07/261197.0000.00194.0011,9120.05%
2018/07/182206.5000.00205.0021,8990.11%
2018/07/134210.5000.00214.0041,9010.21%
2018/07/128209.0000.00211.0081,9130.42%
2018/07/0900.003191.50192.50-31,883-0.16%
2018/07/062201.5000.00191.5021,9100.10%
2018/07/052197.001202.00197.5011,9260.05%
2018/07/041202.002200.50198.00-11,964-0.05%
2018/07/0300.000.2244.00219.50-0.21,953-0.01%
2018/07/021.2219.021217.00225.000.21,9830.01%
2018/06/2800.000.4213.00211.00-0.41,995-0.02%
2018/06/251222.501227.00221.5002,1350.00%
2018/06/2200.002223.00230.00-22,131-0.09%
2018/06/210.4226.0000.00227.000.42,1070.02%
2018/06/2000.001228.00217.00-12,097-0.05%
2018/06/1900.005237.50234.00-52,069-0.24%
2018/06/141235.5014234.07232.00-132,058-0.63%
2018/06/1312240.002.1241.40238.009.92,0630.48%
2018/06/124237.502.5241.17235.501.52,0430.08%
2018/06/113236.503235.00235.0002,0140.00%
2018/06/086246.759247.94237.50-32,018-0.15%
2018/06/0700.001250.00250.00-11,941-0.05%
2018/06/062225.0000.00227.5021,9160.10%
2018/06/055228.003222.83221.0021,9130.10%
2018/06/040.6223.0000.00225.000.61,9050.03%
2018/05/312214.0000.00211.0021,8850.11%
2018/05/231211.002209.50209.00-11,852-0.05%
2018/05/223215.1700.00208.5031,8440.16%
2018/05/1800.002205.00204.50-21,817-0.11%
2018/05/1600.001203.00202.50-11,809-0.06%
2018/05/151211.5000.00206.0011,8030.06%
2018/05/143209.0000.00209.0031,8060.17%
2018/05/112221.002218.50218.5001,7660.00%
2018/05/102219.003221.50221.50-11,752-0.06%
2018/05/092218.0000.00216.5021,7350.12%
2018/05/081222.003222.67223.00-21,710-0.12%
2018/05/041200.003202.17208.00-21,669-0.12%
2018/05/032207.2500.00206.0021,6140.12%
2018/05/022222.002220.50221.5001,5830.00%
2018/04/272212.002221.00222.0001,6000.00%
2018/04/254220.132220.00220.5021,6010.12%
2018/04/2400.000.5223.00220.00-0.51,586-0.03%
2018/04/201250.001249.00246.0001,5550.00%
2018/04/191253.5000.00252.0011,5440.06%
2018/04/185255.401247.00250.0041,5390.26%
2018/04/173247.175243.10242.50-21,518-0.13%
2018/04/162253.5000.00252.5021,5230.13%
2018/04/132251.003252.17256.00-11,528-0.07%
2018/04/111242.502248.25240.00-11,511-0.07%
2018/04/100.5240.5000.00242.000.51,5060.03%
2018/04/091241.0000.00242.5011,4330.07%
2018/04/031222.0000.00220.5011,3700.07%
2018/03/302235.0000.00235.0021,2690.16%
2018/03/282265.000.9260.50258.001.11,1990.09%
2018/03/271282.001281.00276.0001,1600.00%
2018/03/230.3274.0000.00276.000.31,1740.03%
2018/03/222282.002277.00277.0001,1800.00%
2018/03/212284.002282.00282.0001,2060.00%
2018/03/202.5285.002287.00287.000.51,2070.04%
2018/03/192285.503288.83285.00-11,218-0.08%
2018/03/162283.002289.00281.0001,2230.00%
2018/03/153290.504289.75289.00-11,242-0.08%
2018/03/142.1291.532292.50294.500.11,2550.01%
2018/03/1334.5292.265287.80290.0029.51,2412.38%
2018/03/122.5287.004285.25285.00-1.51,229-0.12%
2018/03/0924280.981284.00285.00231,2771.80%
2018/03/081.5278.6700.00277.501.51,2730.12%
2018/03/071.2263.002266.00265.00-0.81,259-0.06%
2018/03/0615.3259.972255.50262.0013.31,2721.04%
2018/03/0500.000.5258.50251.00-0.51,261-0.04%
2018/02/270264.0000.00266.0001,2520.00%
2018/02/230.5263.0000.00265.000.51,2500.04%
2018/02/092230.5000.00231.0021,3000.15%
2018/02/071249.5000.00251.0011,3490.07%
2018/02/0600.000245.00242.0001,3790.00%
2018/01/3000.001277.50278.00-11,483-0.07%
2018/01/292278.0000.00279.0021,5150.13%
2018/01/2400.001275.00275.50-11,582-0.06%
2018/01/221259.0000.00259.0011,5740.06%
2018/01/1000.000.7265.50262.50-0.71,802-0.04%
2018/01/052273.002269.50269.5001,8370.00%
2018/01/041272.501270.50273.5001,8710.00%
貿聯-KY參展OCP 展出AI資料中心內外部連接解決方案Anue鉅亨-14天前
貿聯-KY 相關文章