• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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
    633
  • 漲跌
    ▼9
  • 漲幅
    -1.40%
  • 成交量
    4,193張
  • 產業
    上市 其他電子類股

  • 674人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
貿聯-KY (3665)籌碼相關－統一-新竹 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹 券商分點個股進出

統一-新竹 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/225.1636.935633.81633.0003,8970.00%
2024/11/215651.595629.20642.0003,8960.00%
2024/11/200.1608.000608.00599.0003,8650.00%
2024/11/191585.021592.00601.0003,8280.00%
2024/11/187577.867.1571.84561.00-0.13,8430.00%
2024/11/159553.4412571.58596.00-33,865-0.08%
2024/11/1400.003575.00574.00-33,825-0.08%
2024/11/138568.135571.60566.0033,7950.08%
2024/11/128569.387571.57571.0013,7700.03%
2024/11/112545.951.1545.57573.000.93,6540.02%
2024/11/0800.000517.00521.0003,5680.00%
2024/11/063485.833488.50489.5003,5170.00%
2024/11/050484.000484.67483.0003,5560.00%
2024/11/040479.670482.75481.0003,6260.00%
2024/11/010474.000.1474.50469.00-0.13,6630.00%
2024/10/300464.751469.00471.50-13,749-0.03%
2024/10/291456.0000.00452.0013,8400.03%
2024/10/282472.002475.25470.0003,8460.00%
2024/10/251468.501471.00469.5003,8650.00%
2024/10/221493.043502.56495.00-23,942-0.05%
2024/10/211477.011484.00480.0003,9060.00%
2024/10/186477.176477.17471.0003,9620.00%
2024/10/170465.0000.00465.0004,0070.00%
2024/10/161456.001464.50467.5004,0710.00%
2024/10/151462.521468.00467.0004,0690.00%
2024/10/1100.001455.99456.00-14,192-0.02%
2024/10/093436.173438.67444.0004,2770.00%
2024/10/081442.0000.00444.5014,2760.02%
2024/10/075.1452.943449.65455.002.14,2850.05%
2024/10/041452.8100.00431.5014,2770.02%
2024/10/014.1456.355461.30479.00-0.94,214-0.02%
2024/09/3000.000470.00461.0004,2160.00%
2024/09/272466.011477.98463.5014,3280.02%
2024/09/260468.0000.00463.0004,3400.00%
2024/09/249460.2911468.95461.00-24,395-0.05%
2024/09/230451.393442.84451.00-34,386-0.07%
2024/09/203426.062439.75435.0014,5500.02%
2024/09/191416.5000.00416.5014,5650.02%
2024/09/163407.003410.67413.0004,7170.00%
2024/09/132414.0000.00412.5024,7950.04%
2024/09/121421.012429.00421.00-14,968-0.02%
2024/09/117406.578404.00401.50-15,023-0.02%
2024/09/102407.501400.95397.5015,1300.02%
2024/09/092408.502410.25413.0005,2430.00%
2024/09/061411.502417.23420.00-15,363-0.02%
2024/09/051409.011414.00412.0005,4150.00%
2024/09/0400.001.1418.07416.00-1.15,502-0.02%
2024/09/033441.171447.00433.0025,5060.04%
2024/09/021440.0000.00438.5015,5070.02%
2024/08/292436.852440.25441.5005,5720.00%
2024/08/282453.251449.50451.0015,5170.02%
2024/08/279.1441.7710442.65469.50-15,566-0.02%
2024/08/262438.501445.00431.5015,4340.02%
2024/08/230433.0000.00429.5005,4010.00%
2024/08/2100.000420.00417.0005,3820.00%
2024/08/204429.883429.83425.5015,3850.02%
2024/08/1900.001.1421.05420.50-1.15,364-0.02%
2024/08/161387.171401.50404.5005,3470.00%
2024/08/141396.001391.00391.0005,3540.00%
2024/08/1300.000386.50388.5005,3720.00%
2024/08/121384.501388.00386.0005,3640.00%
2024/08/090387.750383.80383.5005,3540.00%
2024/08/080367.7500.00367.0005,2960.00%
2024/08/070373.630376.19371.5005,2630.00%
2024/08/062355.003357.33356.00-15,195-0.02%
2024/08/052347.512348.00346.0005,1170.00%
2024/08/023388.512393.75378.0015,0440.02%
2024/08/011412.005407.61415.00-44,941-0.08%
2024/07/311380.0100.00379.0014,8230.02%
2024/07/291391.001389.00378.5004,7560.00%
2024/07/261380.5200.00382.0014,7240.02%
2024/07/230403.754400.50397.50-44,640-0.09%
2024/07/220391.5000.00388.0004,5690.00%
2024/07/191400.4900.00392.0014,5260.02%
2024/07/180386.130387.50390.0004,4450.00%
2024/07/174397.402389.00389.0024,3600.05%
2024/07/162410.031418.96411.5014,2860.02%
2024/07/151415.441.1409.31420.00-0.14,2610.00%
2024/07/121389.021392.00386.0004,1580.00%
2024/07/110402.343.1394.39402.00-34,114-0.07%
2024/07/101383.002.1383.21386.00-1.14,028-0.03%
2024/07/090383.500.1380.00379.0004,0020.00%
2024/07/081382.011383.50383.5003,9620.00%
2024/07/050386.4600.00385.0003,9120.00%
2024/07/042386.750389.00383.5023,8760.05%
2024/07/033387.195.1384.72388.50-23,815-0.05%
2024/07/020372.001372.00367.00-13,672-0.03%
2024/07/013365.8300.00365.5033,6110.08%
2024/06/283378.521.1378.48374.0023,5680.06%
2024/06/271363.501362.50360.0003,4680.00%
2024/06/262361.763.1364.66360.50-13,376-0.03%
2024/06/252334.272333.75338.0003,1500.00%
2024/06/2400.005333.60330.00-53,046-0.16%
2024/06/2110330.652332.00332.0083,0050.27%
2024/06/204332.783336.50340.0012,8940.04%
2024/06/193347.005352.96341.00-22,824-0.07%
2024/06/184.1331.2300.00333.504.12,6480.15%
2024/06/170339.613.1338.39351.00-3.12,521-0.12%
2024/06/140320.031326.00323.50-12,381-0.04%
2024/06/130.2302.033.1300.43304.00-2.92,230-0.13%
2024/06/123.1284.7700.00283.003.12,0810.15%
2024/06/116294.508.1296.56291.00-2.11,996-0.11%
2024/06/072283.504283.51288.00-21,844-0.11%
2024/06/061.1279.950277.60275.501.11,7710.06%
2024/06/051285.000.1280.00285.500.91,7420.05%
2024/06/042283.003284.17287.00-11,663-0.06%
2024/06/032277.482275.75277.0001,5890.00%
2024/05/311277.0010276.55277.00-91,540-0.58%
2024/05/303265.671268.00268.0021,3970.14%
2024/05/271267.0000.00264.0011,3110.08%
2024/05/232260.002268.00266.0001,2910.00%
2024/05/2200.001260.50260.00-11,243-0.08%
2024/05/2100.0011256.41259.00-111,189-0.92%
2024/05/1700.002.5237.80240.50-2.51,108-0.23%
2024/05/130.1230.002230.25230.00-1.91,133-0.17%
2024/05/100.1228.5000.00228.000.11,1330.01%
2024/05/091227.0000.00224.0011,1340.09%
2024/05/083228.5000.00229.0031,1420.26%
2024/05/020.1226.5000.00226.000.11,1920.01%
2024/04/301.2232.0800.00230.501.21,1790.10%
2024/04/2400.000.1232.00235.50-0.11,191-0.01%
2024/04/166.1236.300241.00233.006.11,1260.54%
2024/04/1510246.051251.00243.0091,1020.82%
2024/04/121248.0000.00247.5011,0860.09%
2024/04/111250.5000.00250.5011,0850.09%
2024/04/080.1254.5000.00255.000.11,0720.01%
2024/03/2900.001256.50259.00-11,052-0.09%
2024/03/2200.000.1261.00262.50-0.11,0080.00%
2024/03/2100.000.1257.88258.00-0.1982-0.01%
2024/03/200.1253.2500.00253.500.19750.01%
2024/03/1900.001253.00252.50-1971-0.10%
2024/03/1400.003244.50244.50-3958-0.31%
2024/03/1200.003242.50244.50-3952-0.31%
2024/03/113246.8300.00240.5039460.32%
2024/03/0700.001244.00243.00-1957-0.11%
2024/03/062249.001251.00248.0019740.10%
2024/03/050247.0000.00249.0009820.00%
2024/03/041249.001246.00247.5009740.00%
2024/03/012238.750239.00238.5029270.21%
2024/02/271240.0000.00241.0019130.11%
2024/02/2200.001244.00243.50-1939-0.11%
2024/02/194.1243.203243.83245.501.19110.12%
2024/02/050.1228.5000.00228.500.18520.01%
2024/01/302235.5000.00235.0028070.25%
2024/01/261237.0000.00232.5017960.13%
2024/01/241245.5000.00245.5017280.14%
2024/01/231243.5000.00245.5017390.14%
2024/01/220.1241.5000.00240.500.17220.01%
2024/01/1900.001241.00240.00-1713-0.14%
2024/01/170.1241.0000.00241.000.16960.01%
2024/01/150.1246.0000.00245.500.16910.01%
2024/01/121.2245.0000.00246.501.27000.17%
2024/01/0900.002254.00254.00-2713-0.28%
2024/01/082252.2500.00252.0027100.28%
2023/12/2600.004261.50262.50-4759-0.53%
2023/12/2500.002260.25260.00-2764-0.26%
2023/12/223259.1700.00258.0037690.39%
2023/12/212.1260.0600.00260.002.17730.26%
2023/12/1900.004265.50264.00-4798-0.50%
2023/12/184267.2500.00266.5048280.48%
2023/12/1400.004266.50267.50-4863-0.46%
2023/12/135264.901265.00264.5048630.46%
2023/12/1100.004271.13271.50-4868-0.46%
2023/12/085267.901267.00266.5049020.44%
2023/12/070.1271.0000.00269.000.19050.01%
2023/12/061270.502270.50270.50-1913-0.11%
2023/12/043276.501276.01276.0029120.22%
2023/12/011272.504266.50272.00-3892-0.34%
2023/11/306264.836266.08264.0008750.00%
2023/11/291266.001268.00266.5008720.00%
2023/11/271267.004264.50264.50-3893-0.34%
2023/11/244266.3800.00266.5049150.44%
2023/11/234269.753270.83270.5019450.11%
2023/11/223268.001268.50270.0021,0270.19%
2023/11/211261.0000.00266.5019950.10%
2023/11/1300.002257.00254.00-21,059-0.19%
2023/11/102255.5000.00257.0021,0540.19%
2023/11/0800.001260.50263.50-11,099-0.09%
2023/11/0600.004254.00256.00-41,184-0.34%
2023/11/034250.8800.00250.5041,2250.33%
2023/11/0100.0010251.25251.50-101,228-0.81%
2023/10/3110253.0000.00251.50101,2530.80%
2023/10/2600.002.4262.35258.00-2.41,303-0.19%
2023/10/252261.501263.50261.5011,3400.07%
2023/10/2300.000261.00259.0001,3630.00%
2023/10/200258.000260.00258.5001,3830.00%
2023/10/190268.000.1268.63265.00-0.11,397-0.01%
2023/10/180266.003266.50264.50-31,404-0.21%
2023/10/133256.1700.00255.5031,4640.20%
2023/10/1200.003257.50260.00-31,493-0.20%
2023/10/1100.002258.46256.50-21,533-0.13%
2023/10/063259.181258.50260.0021,5660.13%
2023/10/053267.0000.00266.0031,5650.19%
2023/10/0300.000.1270.00268.00-0.11,5900.00%
2023/10/020.1268.0000.00268.000.11,6190.00%
2023/09/2200.000269.00273.5001,9420.00%
2023/09/212267.251269.00268.0012,0630.05%
2023/09/151262.001261.00260.0002,3980.00%
2023/09/1400.000.1260.00258.50-0.12,4270.00%
2023/09/130.1263.001263.50258.50-12,457-0.04%
2023/09/1200.001253.50254.50-12,433-0.04%
2023/09/111.2249.0000.00248.501.22,4440.05%
2023/09/0800.000253.00251.5002,4490.00%
2023/09/061.1252.9900.00252.001.12,5230.04%
2023/09/0500.001.1258.10256.00-1.12,543-0.04%
2023/09/041.1250.1500.00252.501.12,5400.04%
2023/09/0100.001254.50254.00-12,529-0.04%
2023/08/3000.000.2247.22248.50-0.22,516-0.01%
2023/08/290.2238.0300.00243.000.22,5020.01%
2023/08/251267.501267.00267.0002,3840.00%
2023/08/2300.001268.00268.00-12,375-0.04%
2023/08/2100.007262.00262.50-72,345-0.30%
2023/08/188266.001264.00264.0072,3350.30%
2023/08/171265.001269.00269.0002,3280.00%
2023/08/1600.001.1270.88269.50-1.12,319-0.05%
2023/08/153.1267.333267.67267.000.12,3170.00%
2023/08/142267.509268.61269.00-72,302-0.31%
2023/08/117271.792.1271.30271.0052,2820.22%
2023/08/101.1275.651.1276.13276.0002,2460.00%
2023/08/093.1283.7300.00284.003.12,1970.14%
2023/08/041295.931292.00292.0002,1600.00%
2023/07/313305.003305.50302.5002,1020.00%
2023/07/2700.000.1305.00306.00-0.12,0410.00%
2023/07/2500.001304.00301.50-12,021-0.05%
2023/07/201306.007308.00307.50-61,976-0.30%
2023/07/197305.8600.00305.0071,9770.35%
2023/07/181313.503317.00315.00-21,958-0.10%
2023/07/173318.0000.00317.5031,9520.15%
2023/07/1400.000326.00326.0001,9230.00%
2023/07/1300.000315.28322.5001,8840.00%
2023/07/111318.5100.00317.5011,8500.05%
2023/07/071320.001313.00313.0001,8360.00%
2023/07/061324.501320.50320.0001,8100.00%
2023/07/052329.001328.00322.5011,7720.06%
2023/07/042331.743.1329.01327.00-1.11,742-0.06%
2023/07/033325.183326.67325.5001,6690.00%
2023/06/302320.761324.51322.0011,6320.06%
2023/06/290317.1113315.19324.50-131,567-0.83%
2023/06/2815304.302306.50301.00131,4330.91%
2023/06/272308.252311.25309.0001,3790.00%
2023/06/2600.000311.00316.0001,3240.00%
2023/06/214304.886304.75319.00-21,248-0.16%
2023/06/203290.334293.75292.50-11,030-0.10%
2023/06/191291.0020286.50288.50-191,008-1.88%
2023/06/1620283.5000.00281.50209742.05%
2023/06/1500.005282.40285.00-5969-0.52%
2023/06/133288.3300.00286.0039590.31%
2023/06/1200.003287.17289.50-3940-0.32%
2023/06/091280.004280.50281.00-3886-0.34%
2023/06/0800.002274.25275.00-2874-0.23%
2023/06/0500.005273.50271.00-5954-0.52%
2023/06/026272.7500.00272.0069660.62%
2023/05/261268.0000.00267.0011,0190.10%
2023/05/121259.0000.00258.5011,3480.07%
2023/05/111.1257.9800.00257.501.11,4030.07%
2023/05/0900.001258.00257.00-11,458-0.07%
2023/05/081260.0000.00260.0011,5060.07%
2023/05/041257.500.1258.00257.500.91,6400.06%
2023/04/2700.001260.50260.00-11,870-0.05%
2023/04/250.1256.003258.00250.50-31,902-0.16%
2023/04/244255.752256.00255.0021,9290.10%
2023/04/213264.3800.00263.0031,9270.16%
2023/04/200.1270.501274.00273.00-0.91,923-0.05%
2023/04/190.1273.501274.50273.00-11,920-0.05%
2023/04/1800.001272.50272.50-11,936-0.05%
2023/04/172273.0000.00272.5021,9580.10%
2023/04/1400.002279.00277.00-21,957-0.10%
2023/04/121282.001279.00278.5001,9540.00%
2023/04/1100.002276.75277.50-21,959-0.10%
2023/04/070272.004271.50272.00-41,976-0.20%
2023/04/065.1271.1000.00271.005.11,9750.26%
2023/03/314284.882283.00279.0021,9660.10%
2023/03/3000.001276.00278.00-11,941-0.05%
2023/03/291275.002273.25275.00-11,966-0.05%
2023/03/271273.5000.00274.0012,0370.05%
2023/03/2400.001279.00277.50-12,080-0.05%
2023/03/232275.0000.00275.0022,0940.10%
2023/03/212272.7500.00272.5022,1210.09%
2023/03/2000.001275.00273.00-12,139-0.05%
2023/03/171268.001268.00268.0002,1480.00%
2023/03/162263.7500.00263.5022,1640.09%
2023/03/140.1269.5000.00268.000.12,2600.00%
2023/03/130271.001271.50270.50-12,315-0.04%
2023/03/1000.002276.00271.50-22,377-0.08%
2023/03/095276.212276.50276.5032,4010.13%
2023/03/081282.0000.00282.0012,3830.04%
2023/03/071284.0000.00284.0012,3910.04%
2023/03/061283.003286.33287.50-22,384-0.08%
2023/03/031281.5000.00280.5012,3690.04%
2023/03/011277.001279.50279.5002,4230.00%
2023/02/241282.0000.00277.0012,4720.04%
2023/02/2300.001278.00280.50-12,534-0.04%
2023/02/223274.0012274.00274.00-92,577-0.35%
2023/02/205285.904283.25281.0012,6250.04%
2023/02/1700.0013279.00279.00-132,583-0.50%
2023/02/162281.502281.00280.5002,6520.00%
2023/02/1511274.231275.00273.50102,7010.37%
2023/02/142271.003270.33271.00-12,661-0.04%
2023/02/1016267.846267.50266.50102,6710.37%
2023/02/094266.753267.83265.5012,6820.04%
2023/02/081273.001273.00272.0002,6420.00%
2023/02/061272.501273.00272.5002,6050.00%
2023/02/0300.001272.00272.00-12,571-0.04%
2023/02/0200.0010272.50274.50-102,554-0.39%
2023/02/015263.501265.50263.5042,4950.16%
2023/01/314262.5018261.50261.50-142,487-0.56%
2023/01/3020266.009263.00266.00112,4720.44%
2023/01/1200.002248.50250.00-22,415-0.08%
2023/01/105246.601248.00245.0042,4090.17%
2023/01/093244.331244.00244.0022,4330.08%
2023/01/061245.501246.00245.0002,4990.00%
2022/12/304241.384236.75236.5002,5360.00%
2022/12/292235.252237.00236.5002,5390.00%
2022/12/281243.001238.54237.5002,5410.00%
2022/12/270249.001249.00246.50-12,536-0.04%
2022/12/261245.5000.00245.5012,5430.04%
2022/12/231251.0000.00251.0012,5660.04%
2022/12/211245.001250.00250.0002,5630.00%
2022/12/201247.501251.50247.0002,5530.00%
2022/12/191249.501250.00251.5002,5400.00%
2022/12/141262.5000.00262.5012,5230.04%
2022/12/1300.002262.25261.50-22,534-0.08%
2022/12/091259.501261.00258.5002,5490.00%
2022/12/0700.001261.50259.50-12,592-0.04%
2022/12/062268.001269.00265.5012,6390.04%
2022/12/057264.002262.50265.5052,5800.19%
2022/12/021259.501260.00259.5002,5560.00%
2022/12/0140254.3800.00253.50402,5091.59%
2022/11/3000.001251.50250.50-12,506-0.04%
2022/11/291250.0000.00248.5012,5070.04%
2022/11/2400.001256.00253.00-12,629-0.04%
2022/11/2300.001245.50248.00-12,786-0.04%
2022/11/222243.503240.83244.00-12,906-0.03%
2022/11/214245.5000.00240.5042,8680.14%
2022/11/183256.503258.67252.0002,8040.00%
2022/11/173255.081256.50256.0022,7640.07%
2022/11/161252.501254.50253.0002,7400.00%
2022/11/152251.251254.00254.0012,7140.04%
2022/11/142247.752252.00253.5002,7040.00%
2022/11/119259.836254.92250.5032,6300.11%
2022/11/101264.501266.00266.0002,5160.00%
2022/11/081265.001267.00263.0002,5250.00%
2022/11/0300.001255.00255.00-12,510-0.04%
2022/10/282242.502241.25242.0002,5580.00%
2022/10/273248.002248.75252.5012,5370.04%
2022/10/2600.002255.50246.50-22,524-0.08%
2022/10/241273.0000.00273.0012,5040.04%
2022/10/201262.5000.00265.0012,5510.04%
2022/10/191270.0000.00272.0012,5370.04%
2022/10/181262.5000.00264.5012,5070.04%
2022/10/1100.002274.25275.50-22,560-0.08%
2022/10/052286.7500.00285.5022,6030.08%
2022/10/042280.751282.50283.0012,6040.04%
2022/09/2800.001282.00277.00-12,744-0.04%
2022/09/2600.001295.00286.00-12,714-0.04%
2022/09/232306.251308.50300.0012,6980.04%
2022/09/2200.00152307.63312.50-1522,676-5.68% 大賣/鉅額交易
2022/09/212304.004305.00304.50-22,656-0.08%
2022/09/203310.3300.00310.0032,6410.11%
2022/09/162320.502318.00318.0002,6280.00%
2022/09/152330.252328.00320.0002,5970.00%
2022/09/142320.002320.25321.5002,5560.00%
2022/09/132322.001324.00323.0012,5410.04%
2022/09/1200.002310.00305.50-22,478-0.08%
2022/09/082303.0000.00303.0022,4850.08%
2022/09/061313.500.1315.00315.0012,4420.04%
2022/09/0215336.6710331.70330.5052,3810.21%
2022/09/0100.000334.16335.5002,3450.00%
2022/08/310336.9100.00340.0002,3220.00%
2022/08/303.1331.9711339.41340.50-7.92,251-0.35%
2022/08/293323.337.5317.70328.00-4.52,121-0.21%
2022/08/261.5299.412299.50300.50-0.51,968-0.03%
2022/08/251298.0000.00298.0011,9940.05%
2022/08/221300.002301.50296.50-11,979-0.05%
2022/08/194302.252303.50303.5021,9640.10%
2022/08/171313.501310.50311.0001,9540.00%
2022/08/152309.006308.83310.00-41,974-0.20%
2022/08/126308.085313.20307.0011,9680.05%
2022/08/115311.4000.00311.0051,9610.25%
2022/08/0900.001316.00316.00-11,970-0.05%
2022/08/083307.502.3311.05311.500.72,0210.03%
2022/08/0500.001314.50315.00-12,016-0.05%
2022/08/0400.001306.50306.50-12,015-0.05%
2022/08/032.1302.3600.00302.502.12,0120.10%
2022/08/020.2306.256305.75306.00-5.82,087-0.28%
2022/08/018313.563312.00311.5052,1040.24%
2022/07/2900.001321.00321.00-12,156-0.05%
2022/07/2800.001321.00312.50-12,230-0.04%
2022/07/271307.004306.88314.50-32,210-0.14%
2022/07/263302.8300.00301.5032,1810.14%
2022/07/2500.003309.50310.00-32,169-0.14%
2022/07/2211314.778310.81310.0032,1680.14%
2022/07/213314.336315.33314.00-32,120-0.14%
2022/07/206313.6700.00312.0062,1050.28%
2022/07/195315.004312.79315.0012,0770.05%
2022/07/181330.003332.00334.50-22,050-0.10%
2022/07/151310.431320.00320.0001,9980.00%
2022/07/121315.5000.00315.5011,9670.05%
2022/07/1100.001326.00326.00-11,956-0.05%
2022/07/071319.001324.00329.0001,9370.00%
2022/07/061306.007311.43315.50-61,880-0.32%
2022/07/0100.000.2295.50291.00-0.21,843-0.01%
2022/06/161308.501307.00301.0002,0770.00%
2022/06/085319.0000.00313.5052,3690.21%
2022/06/061299.503297.50298.50-22,411-0.08%
2022/06/026303.504302.88301.0022,4500.08%
2022/06/011315.501321.50315.0002,4880.00%
2022/05/2500.002302.00300.00-22,571-0.08%
2022/05/242305.2500.00300.0022,5870.08%
2022/05/201312.502312.50311.00-12,621-0.04%
2022/05/1900.003307.50310.50-32,646-0.11%
2022/05/18154314.191317.50312.001532,7125.64% 大買/鉅額交易
2022/05/1700.001307.50316.00-12,738-0.04%
2022/05/163309.8300.00303.5032,7450.11%
2022/05/132315.253.1316.65318.00-1.12,719-0.04%
2022/05/122312.502314.00310.0002,7700.00%
2022/05/111316.0000.00313.0012,8520.04%
2022/05/107.3317.886318.50318.501.32,8810.05%
2022/05/091323.502324.25335.00-12,861-0.03%
2022/05/064332.753335.67335.0012,9850.03%
2022/05/056323.9214331.57344.00-83,017-0.27%
2022/05/042309.253311.50313.00-13,046-0.03%
2022/05/032299.002300.00302.5003,1990.00%
2022/04/2900.001300.50300.50-13,308-0.03%
2022/04/271298.001291.00294.5003,4230.00%
2022/04/261306.5000.00305.0013,4240.03%
2022/04/221311.002314.00308.50-13,423-0.03%
2022/04/2000.002316.25315.00-23,434-0.06%
2022/04/192311.252308.00310.0003,4560.00%
2022/04/182302.5000.00300.0023,4490.06%
2022/04/121284.001288.00286.5003,5140.00%
2022/04/071300.002299.50299.50-13,472-0.03%
2022/04/065296.0000.00301.0053,4630.14%
2022/04/015296.008295.50299.50-33,445-0.09%
2022/03/318300.6900.00296.5083,4290.23%
2022/03/301307.0000.00309.5013,3940.03%
2022/03/2900.001303.00304.50-13,364-0.03%
2022/03/282299.5000.00294.0023,3040.06%
2022/03/211321.501328.00316.5003,1130.00%
2022/03/182317.755318.00318.00-33,061-0.10%
2022/03/1700.002320.25321.50-23,028-0.07%
2022/03/112306.5000.00312.0022,8560.07%
2022/03/1000.003303.00309.00-32,728-0.11%
2022/03/082282.7500.00281.0022,6020.08%
2022/03/075300.101296.50291.5042,5460.16%
2022/03/031291.0000.00289.0012,4590.04%
2022/03/021297.0000.00297.5012,4170.04%
2022/02/251295.008296.06299.00-72,378-0.29%
2022/02/232292.251293.50293.0012,3280.04%
2022/02/211286.505286.00287.00-42,283-0.18%
2022/02/185284.501288.00283.5042,2720.18%
2022/02/161294.0000.00294.5012,2040.05%
2022/02/1400.0017302.79296.50-172,133-0.80%
2022/02/112301.254298.88309.00-22,088-0.10%
2022/02/1014293.8600.00292.00141,9970.70%
2022/02/093298.501304.50304.5021,9460.10%
2022/02/084297.501309.00306.5031,8890.16%
2022/02/072301.502302.25306.0001,7520.00%
2022/01/264291.633292.33295.0011,6600.06%
2022/01/251282.001285.00291.5001,5360.00%
2022/01/2400.003275.33277.50-31,390-0.22%
2022/01/2100.000.1264.50264.50-0.11,282-0.01%
2022/01/131259.5000.00254.0011,2520.08%
2022/01/1100.001261.00261.50-11,237-0.08%
2022/01/1000.002259.25259.00-21,236-0.16%
2022/01/061254.5000.00252.5011,2740.08%
2022/01/041263.501265.00265.0001,2210.00%
2022/01/0300.001265.00263.50-11,214-0.08%
2021/12/3000.001260.00261.00-11,229-0.08%
2021/12/2900.001259.00258.50-11,253-0.08%
2021/12/2800.001255.50255.00-11,304-0.08%
2021/12/2400.000.4253.08254.00-0.41,329-0.03%
2021/12/220.1249.0000.00251.000.11,3640.00%
2021/12/210247.5000.00248.0001,3700.00%
2021/12/2000.001246.00245.50-11,374-0.07%
2021/12/1600.005245.00243.00-51,378-0.36%
2021/12/156.1242.5200.00241.506.11,3970.44%
2021/12/141245.001245.00245.0001,3890.00%
2021/12/131250.001247.50247.5001,3880.00%
2021/12/091255.0000.00255.5011,3920.07%
2021/12/081254.0000.00253.5011,4030.07%
2021/12/071.2253.671255.00253.500.21,3990.01%
2021/12/0300.004252.50250.50-41,436-0.28%
2021/12/026251.2500.00250.0061,4440.42%
2021/11/3000.001258.50258.50-11,454-0.07%
2021/11/251261.500.1259.50257.500.91,4830.06%
2021/11/240260.501.1262.61262.50-1.11,488-0.08%
2021/11/221258.004259.25258.50-31,500-0.20%
2021/11/193.1253.1900.00253.503.11,4840.21%
2021/11/181258.001265.50257.0001,4740.00%
2021/11/171262.002265.50262.00-11,475-0.07%
2021/11/163.1263.312270.50260.001.11,4770.07%
2021/11/110.1258.5000.00257.500.11,4840.01%
2021/11/092264.251266.00262.0011,4610.07%
2021/11/081271.5000.00266.5011,4480.07%
2021/11/0500.001271.00271.00-11,437-0.07%
2021/11/041268.007269.71266.00-61,423-0.42%
2021/11/032266.0000.00266.0021,3920.14%
2021/11/022263.501264.00262.0011,3780.07%
2021/11/0100.002.1266.26267.00-2.11,356-0.15%
2021/10/2900.000.1260.09256.50-0.11,3440.00%
2021/10/281260.1500.00259.5011,3390.08%
2021/10/272.1262.3100.00263.502.11,3430.16%
2021/10/261267.5011267.05269.00-101,321-0.76%
2021/10/2500.006265.42265.00-61,272-0.47%
2021/10/211261.5000.00258.0011,2570.08%
2021/10/202263.252.1264.74265.50-0.11,244-0.01%
2021/10/197261.642262.50259.5051,2170.41%
2021/10/1827259.0616260.50258.50111,2030.91%
2021/10/151261.501254.00264.0001,2000.00%
2021/10/131248.0000.00253.0011,1200.09%
2021/10/0700.002252.00254.50-21,120-0.18%
2021/10/051235.001247.00244.5001,0860.00%
2021/10/0400.001245.50245.50-11,058-0.09%
2021/09/301223.5000.00223.5011,0940.09%
2021/09/2900.0010224.65222.00-101,120-0.89%
2021/09/281236.0000.00229.5011,1190.09%
2021/09/2411250.5000.00250.00111,1360.97%
2021/09/1700.001246.00248.50-11,163-0.09%
2021/09/160239.0000.00240.0001,1640.00%
2021/09/141238.501242.00238.0001,3010.00%
2021/09/101235.0000.00237.0011,3460.07%
2021/09/0800.001239.98239.50-11,353-0.08%
2021/09/0700.001234.50234.00-11,321-0.08%
2021/09/031236.0000.00236.5011,3090.08%
2021/09/021233.5000.00235.5011,3120.08%
2021/09/011238.003236.50235.50-21,309-0.15%
2021/08/301221.5000.00221.0011,2890.08%
2021/08/271222.0000.00217.5011,2910.08%
2021/08/2400.001225.00230.50-11,271-0.08%
2021/08/231218.504218.00217.00-31,262-0.24%
2021/08/204215.5000.00214.0041,2690.32%
2021/08/190.1216.5000.00216.500.11,2660.01%
2021/08/0900.001249.50247.50-11,513-0.07%
2021/08/0300.001259.50251.00-11,548-0.06%
2021/07/3000.001258.00257.00-11,537-0.07%
2021/07/191251.0000.00249.0011,5270.07%
2021/07/161252.481252.50252.0001,5340.00%
2021/07/131261.0000.00255.0011,5480.06%
2021/07/090256.5000.00256.0001,5490.00%
2021/07/082262.241258.00258.0011,5720.06%
2021/07/0700.002269.50272.00-21,562-0.13%
2021/07/0600.001266.97265.00-11,522-0.07%
2021/07/052255.501259.00259.0011,5100.07%
2021/07/020251.5000.00257.0001,5120.00%
2021/06/301260.0000.00259.0011,5360.07%
2021/06/291263.0000.00262.5011,5440.06%
2021/06/241275.5000.00266.0011,5490.06%
2021/06/2300.002269.00273.50-21,510-0.13%
2021/06/2200.001253.50254.00-11,463-0.07%
2021/06/1800.001247.00245.50-11,430-0.07%
2021/06/111240.0000.00237.0011,4610.07%
2021/06/0900.003233.50235.00-31,464-0.20%
2021/06/084232.631231.50231.5031,4750.20%
2021/06/021245.501240.00240.0001,5120.00%
2021/05/311242.5000.00243.5011,5450.06%
2021/05/2800.001240.50241.00-11,592-0.06%
2021/05/271234.5000.00234.5011,6010.06%
2021/05/261236.002234.25233.00-11,604-0.06%
2021/05/2500.001231.50232.00-11,598-0.06%
2021/05/2400.002225.50235.00-21,569-0.13%
2021/05/201217.001215.50215.5001,5250.00%
2021/05/192209.252208.75209.0001,5170.00%
2021/05/188210.505212.50214.5031,5110.20%
2021/05/171216.5000.00213.5011,4810.07%
2021/05/1200.001246.00240.00-11,477-0.07%
2021/05/101258.0000.00255.0011,5670.06%
2021/05/071258.0000.00262.0011,6230.06%
2021/05/061252.001250.00252.0001,7070.00%
2021/05/051246.004247.75242.00-31,847-0.16%
2021/05/0400.001245.00251.00-11,927-0.05%
2021/05/033260.503263.50258.0001,9330.00%
2021/04/294261.634263.00261.0002,0100.00%
2021/04/2800.001265.50264.50-12,025-0.05%
2021/04/261271.502270.50271.50-12,092-0.05%
2021/04/231270.501271.00270.5002,1790.00%
2021/04/211269.001269.00268.0002,3060.00%
2021/04/201267.0000.00266.0012,3080.04%
2021/04/1600.002269.50269.50-22,324-0.09%
2021/04/154267.251267.00267.0032,3770.13%
2021/04/1400.001264.50270.00-12,407-0.04%
2021/04/133274.502271.00269.5012,4460.04%
2021/04/121278.5000.00276.5012,5390.04%
2021/04/093281.002281.25281.0012,6370.04%
2021/04/082283.502282.00284.0002,6250.00%
2021/04/072281.255280.30283.00-32,606-0.12%
2021/04/061271.501273.50273.5002,5620.00%
2021/04/012272.001270.50270.5012,5540.04%
2021/03/312269.2500.00266.0022,5390.08%
2021/03/291269.0000.00269.0012,5270.04%
2021/03/2600.001267.50268.00-12,534-0.04%
2021/03/251265.5000.00263.5012,5230.04%
2021/03/221270.0000.00270.0012,5360.04%
2021/03/191276.0000.00274.0012,5400.04%
2021/03/1800.001279.50280.00-12,539-0.04%
2021/03/111278.002277.50279.50-12,578-0.04%
2021/03/101273.002275.50273.00-12,583-0.04%
2021/03/091270.502272.25270.50-12,571-0.04%
2021/03/081281.501278.00274.0002,5610.00%
2021/03/051278.0000.00280.0012,5700.04%
2021/03/031275.501278.00278.0002,5470.00%
2021/03/0200.001288.00287.50-12,505-0.04%
2021/02/222305.5000.00306.0022,5640.08%
2021/02/195305.2000.00305.0052,5540.20%
2021/02/171302.0000.00307.0012,5810.04%
2021/02/034300.501300.50300.0032,5870.12%
2021/02/021298.504299.50301.00-32,581-0.12%
2021/02/011311.001298.00295.0002,5990.00%
2021/01/297310.007312.86310.5002,5610.00%
2021/01/283301.502308.75306.0012,5070.04%
2021/01/276314.173.1314.84312.502.92,4430.12%
2021/01/263300.834303.75298.50-12,311-0.04%
2021/01/2200.001294.00298.00-12,208-0.05%
2021/01/2100.001286.00286.00-12,133-0.05%
2021/01/202280.252280.25278.5002,1030.00%
2021/01/192286.004284.75283.50-22,075-0.10%
2021/01/1812281.548285.38281.0042,0320.20%
2021/01/152276.503279.00275.00-11,942-0.05%
2021/01/142269.505.1274.80274.00-3.11,879-0.17%
2021/01/132265.001266.00266.0011,8120.06%
2021/01/121261.0000.00261.0011,8140.06%
2021/01/111266.002268.75267.50-11,801-0.06%
2021/01/083271.502270.00264.0011,7920.06%
2021/01/072267.0000.00268.5021,7390.11%
2021/01/062267.508264.38267.00-61,710-0.35%
2021/01/0517269.4111272.68265.5061,6520.36%
2021/01/041258.505.2263.08267.50-4.21,545-0.27%
2020/12/3100.001245.00243.50-11,466-0.07%
2020/12/252244.752245.50246.0001,5000.00%
2020/12/2400.001240.50240.50-11,516-0.07%
2020/12/231234.5000.00234.5011,5330.07%
2020/12/222239.0000.00236.5021,5620.13%
2020/12/182243.501245.00242.5011,5850.06%
2020/12/1700.003246.50250.50-31,584-0.19%
2020/12/161242.004.3247.53248.00-3.31,597-0.21%
2020/12/152245.501238.50238.0011,6000.06%
2020/12/143.3242.4500.00242.503.31,5920.21%
2020/12/1000.001244.50244.00-11,594-0.06%
2020/12/082240.501242.00242.5011,6040.06%
2020/12/072241.5000.00239.5021,5990.13%
2020/12/043244.3300.00243.0031,5950.19%
2020/12/021.3245.7100.00245.501.31,6150.08%
2020/12/011245.001247.00247.0001,6290.00%
2020/11/302249.5000.00245.0021,6480.12%
2020/11/2700.006249.75250.00-61,660-0.36%
2020/11/2600.0011247.95248.00-111,779-0.62%
2020/11/253246.0000.00245.0031,7970.17%
2020/11/2400.001246.50246.50-11,782-0.06%
2020/11/231240.5000.00243.5011,8550.05%
2020/11/2000.005242.00242.50-51,900-0.26%
2020/11/181235.0000.00235.0011,9860.05%
2020/11/171237.501236.00238.0002,1190.00%
2020/11/165231.4000.00232.5052,1620.23%
2020/11/133235.5000.00238.5032,1990.14%
2020/11/128237.561238.50234.5072,2580.31%
2020/11/101243.001240.50243.0002,3430.00%
2020/11/091246.501244.50243.5002,3640.00%
2020/11/062230.001229.50230.0012,3040.04%
2020/11/041227.501229.50229.5002,3060.00%
2020/11/0300.004221.88224.00-42,310-0.17%
2020/10/2800.002219.00220.00-22,339-0.09%
2020/10/2700.001218.00217.00-12,345-0.04%
2020/10/261220.5000.00220.0012,3470.04%
2020/10/2200.002221.00218.00-22,382-0.08%
2020/10/211220.5000.00220.0012,3930.04%
2020/10/203218.502219.50220.0012,4020.04%
2020/10/192217.501216.50216.5012,4030.04%
2020/10/161214.0000.00214.0012,4060.04%
2020/10/151217.5000.00217.5012,3990.04%
2020/10/131219.501222.50218.5002,3920.00%
2020/10/072224.501224.50224.0012,4300.04%
2020/10/061228.501229.50229.0002,4300.00%
2020/09/301223.5000.00225.5012,4770.04%
2020/09/2900.002224.25222.50-22,487-0.08%
2020/09/282221.5000.00219.5022,5220.08%
2020/09/252230.751229.50225.5012,5270.04%
2020/09/241240.0000.00231.5012,5400.04%
2020/09/221250.003249.17249.00-22,575-0.08%
2020/09/2100.003253.50251.00-32,568-0.12%
2020/09/1800.002246.50246.00-22,544-0.08%
2020/09/172239.0000.00238.0022,5150.08%
2020/09/163236.8300.00236.0032,5330.12%
2020/09/141232.002232.50232.50-12,531-0.04%
2020/09/111236.001234.00238.0002,5210.00%
2020/09/103242.171239.50239.0022,4950.08%
2020/09/0900.009245.50244.00-92,507-0.36%
2020/09/081247.0000.00245.5012,5060.04%
2020/09/072240.0000.00242.5022,5200.08%
2020/09/041250.501250.00251.5002,5150.00%
2020/09/0100.004.2257.67256.00-4.22,523-0.17%
2020/08/311243.502246.25247.00-12,408-0.04%
2020/08/288248.004247.00245.0042,3940.17%
2020/08/275246.307247.43246.00-22,371-0.08%
2020/08/266241.837240.21238.50-12,294-0.04%
2020/08/253238.333238.83239.0002,2830.00%
2020/08/2400.003239.33241.00-32,264-0.13%
2020/08/215236.605237.70242.0002,1980.00%
2020/08/201218.501219.50220.0002,1060.00%
2020/08/194231.1300.00230.0042,0500.20%
2020/08/181225.001227.50225.0001,9640.00%
2020/08/142219.756217.75217.50-41,872-0.21%
2020/08/131216.002214.25210.00-11,780-0.06%
2020/08/1200.001210.00209.00-11,753-0.06%
2020/08/111210.004210.13208.50-31,752-0.17%
2020/08/102205.5000.00205.5021,7410.11%
2020/08/071210.0000.00208.5011,7480.06%
2020/08/061208.005201.10208.00-41,721-0.23%
2020/08/053196.5000.00196.5031,6760.18%
2020/08/041197.0000.00197.5011,6810.06%
2020/08/030197.003195.67196.00-31,695-0.18%
2020/07/313194.3500.00195.5031,7020.18%
2020/07/3000.001199.00199.00-11,708-0.06%
2020/07/2900.002192.00193.00-21,729-0.12%
2020/07/283192.673197.50190.0001,7500.00%
2020/07/272194.755200.20195.00-31,822-0.16%
2020/07/246201.502.1203.39199.0041,8190.22%
2020/07/230205.002207.50204.00-21,816-0.11%
2020/07/226206.5000.00205.0061,8240.33%
2020/07/201203.5000.00204.5011,8160.06%
2020/07/170203.503205.00203.50-31,829-0.16%
2020/07/163202.505204.50202.50-21,845-0.11%
2020/07/156206.0800.00202.0061,8510.32%
2020/07/140.3218.0000.00217.500.31,8610.02%
2020/07/131215.007212.50216.50-61,875-0.32%
2020/07/101210.0000.00210.0011,9170.05%
2020/07/093216.831216.50215.5021,9160.10%
2020/07/085220.803220.50220.5021,8810.11%
2020/07/074224.505222.90221.50-11,876-0.05%
2020/07/061226.502228.75229.50-11,877-0.05%
2020/07/031223.501223.50224.0001,8830.00%
2020/07/0200.001220.00219.00-11,878-0.05%
2020/07/0100.002213.50213.00-21,836-0.11%
2020/06/302211.001210.00210.0011,8510.05%
2020/06/292210.0000.00210.5021,9140.10%
2020/06/2400.002216.00215.50-21,949-0.10%
2020/06/2300.001216.00216.00-11,998-0.05%
2020/06/2200.001215.00215.00-12,034-0.05%
2020/06/180209.502210.00210.00-22,118-0.09%
2020/06/172208.5000.00208.5022,1540.09%
2020/06/162209.256207.50210.50-42,206-0.18%
2020/06/156207.671207.00205.0052,2400.22%
2020/06/124207.002206.25209.5022,2680.09%
2020/06/1100.004213.63207.50-42,286-0.17%
2020/06/101213.001210.00214.5002,2880.00%
2020/06/092214.003211.50210.00-12,333-0.04%
2020/06/083206.5000.00207.0032,3200.13%
2020/06/042208.5000.00206.0022,3330.09%
2020/06/021204.006201.83202.00-52,314-0.22%
2020/06/013202.504203.63204.50-12,304-0.04%
2020/05/295196.001194.50196.5042,2680.18%
2020/05/2800.002193.50193.50-22,271-0.09%
2020/05/272193.753194.33194.50-12,271-0.04%
2020/05/261189.001190.00189.0002,2820.00%
2020/05/2200.0019186.21184.50-192,305-0.82%
2020/05/213187.331190.00186.5022,3120.09%
2020/05/2000.001189.00189.00-12,316-0.04%
2020/05/191186.0000.00186.5012,3270.04%
2020/05/181181.014182.25181.50-32,329-0.13%
2020/05/155180.106183.25181.00-12,339-0.04%
2020/05/146185.1700.00181.5062,3380.26%
2020/05/132186.006188.00187.50-42,343-0.17%
2020/05/127189.795190.70188.0022,3720.08%
2020/05/112189.5300.00190.0022,3830.09%
2020/05/084188.133190.00189.5012,3990.04%
2020/05/0700.005188.20188.50-52,430-0.21%
2020/05/062186.5000.00186.5022,4970.08%
2020/05/053188.335191.70190.00-22,546-0.08%
2020/05/047187.8600.00187.5072,5670.27%
2020/04/301188.004193.38196.50-32,588-0.12%
2020/04/292183.005182.80183.50-32,527-0.12%
2020/04/271180.001179.50180.0002,5840.00%
2020/04/241176.0200.00176.0012,5880.04%
2020/04/231177.001179.00175.0002,6030.00%
2020/04/2200.003173.00176.50-32,625-0.11%
2020/04/214175.135178.50174.00-12,654-0.04%
2020/04/202177.5000.00177.5022,6880.07%
2020/04/174182.381186.00179.5032,7130.11%
2020/04/162183.001183.50183.5012,6990.04%
2020/04/151182.505181.50183.00-42,735-0.15%
2020/04/141173.082172.50173.50-12,818-0.03%
2020/04/132169.0000.00169.0022,8810.07%
2020/04/103170.674170.88171.50-12,901-0.03%
2020/04/095170.9000.00168.0052,9440.17%
2020/04/083173.001175.00175.0022,9690.07%
2020/04/072166.752168.00169.5002,9480.00%
2020/04/061166.0000.00166.0012,9280.03%
2020/04/0100.001164.00164.50-12,941-0.03%
2020/03/311158.003161.00164.00-22,946-0.07%
2020/03/302150.756156.08160.00-42,990-0.13%
2020/03/278.1154.047155.36151.001.12,9920.04%
2020/03/269150.005150.70153.0042,9430.14%
2020/03/253144.501145.50147.5022,9050.07%
2020/03/2000.001142.00141.50-12,846-0.04%
2020/03/191133.501138.00133.5002,8070.00%
2020/03/182150.502152.75148.0002,7820.00%
2020/03/1700.001142.00147.00-12,769-0.04%
2020/03/1600.000.2153.50153.50-0.22,767-0.01%
2020/03/1300.001161.00163.50-12,764-0.04%
2020/03/121178.0000.00175.0012,7360.04%
2020/03/1000.002.2183.42187.50-2.22,729-0.08%
2020/03/092187.001188.00183.5012,7300.04%
2020/03/052195.7500.00196.5022,7730.07%
2020/03/044189.885192.80192.00-12,806-0.04%
2020/03/0300.001195.50193.50-12,844-0.04%
2020/02/276199.757197.29191.50-12,843-0.04%
2020/02/266205.3300.00204.0062,8160.21%
2020/02/251207.5000.00207.5012,8230.04%
2020/02/2400.004209.00208.50-42,846-0.14%
2020/02/216212.2500.00211.0062,8930.21%
2020/02/2000.001218.50215.00-12,942-0.03%
2020/02/1900.005214.50214.50-52,981-0.17%
2020/02/184211.753213.50211.0013,0450.03%
2020/02/174212.0000.00212.5043,0760.13%
2020/02/141211.006212.42215.00-53,075-0.16%
2020/02/137210.571213.00209.5063,0570.20%
2020/02/121210.008210.81214.50-73,048-0.23%
2020/02/115206.7000.00206.5053,0360.16%
2020/02/1000.006206.50205.00-63,016-0.20%
2020/02/079212.281212.00209.5082,9900.27%
2020/02/0612220.252220.75220.00102,9330.34%
2020/02/051227.501226.50225.0002,8730.00%
2020/02/041226.002225.25223.50-12,832-0.04%
2020/02/035218.902219.00219.0032,7900.11%
2020/01/311227.501226.00224.0002,7710.00%
2020/01/3012221.9612222.79222.0002,7590.00%
2020/01/201232.501233.00232.0002,7170.00%
2020/01/173234.505235.80234.00-22,727-0.07%
2020/01/165233.104236.00234.5012,8160.04%
2020/01/154236.637237.00235.00-32,821-0.11%
2020/01/144.2239.883240.50237.001.22,7880.04%
2020/01/132237.2500.00238.0022,7320.07%
2020/01/1000.002235.25235.50-22,698-0.07%
2020/01/097237.212236.75235.0052,6670.19%
2020/01/085233.205236.00237.0002,5950.00%
2020/01/072229.003228.50231.00-12,465-0.04%
2020/01/064226.505225.40224.50-12,396-0.04%
2020/01/037227.773228.67224.0042,3710.17%
2020/01/024230.133233.00227.5012,3090.04%
2019/12/312225.253226.00225.50-12,233-0.04%
2019/12/271222.002224.75226.00-12,223-0.04%
2019/12/263222.673224.00222.0002,2240.00%
2019/12/256225.677225.50224.50-12,196-0.05%
2019/12/244217.633217.83217.0012,1020.05%
2019/12/231216.0000.00214.5012,0630.05%
2019/12/202217.002216.50215.5002,0750.00%
2019/12/191215.503215.50215.50-22,059-0.10%
2019/12/181214.501214.00213.5002,0300.00%
2019/12/172213.752214.75213.5002,0120.00%
2019/12/1600.004208.50210.50-41,958-0.20%
2019/12/135209.1000.00207.0051,9440.26%
2019/12/122209.522210.50209.0001,9190.00%
2019/12/115209.403210.83208.5021,9010.11%
2019/12/103212.007214.14211.50-41,884-0.21%
2019/12/095212.903213.50213.0021,9030.11%
2019/12/069219.112219.25217.5071,8660.37%
2019/12/0500.002223.50222.50-21,839-0.11%
2019/12/042221.0000.00221.5021,8700.11%
2019/12/0300.002223.50223.00-21,850-0.11%
2019/12/024221.2500.00221.0041,8270.22%
2019/11/2900.006228.92227.50-61,798-0.33%
2019/11/284230.005226.80226.00-11,765-0.06%
2019/11/2700.002225.00225.50-21,721-0.12%
2019/11/260223.002220.00223.00-21,696-0.12%
2019/11/255218.901218.00218.0041,6700.24%
2019/11/221225.492223.50223.00-11,633-0.06%
2019/11/214223.632224.00224.5021,6090.12%
2019/11/203227.332227.25227.0011,5820.06%
2019/11/1900.006225.08228.00-61,533-0.39%
2019/11/183224.332222.00222.0011,4860.07%
2019/11/1510220.958219.63222.5021,4420.14%
2019/11/1400.001215.00215.00-11,382-0.07%
2019/11/131211.001212.00212.0001,3710.00%
2019/11/111208.007213.36208.00-61,466-0.41%
2019/11/081212.507214.07215.00-61,485-0.40%
2019/11/061214.001210.50211.0001,4970.00%
2019/11/052213.5000.00212.0021,4820.13%
2019/10/314209.2500.00207.5041,5320.26%
2019/10/303211.0000.00211.0031,5410.19%
2019/10/293216.463214.33213.0001,5300.00%
2019/10/281212.502212.75212.50-11,518-0.07%
2019/10/252215.233215.33213.00-11,519-0.06%
2019/10/2417220.4714217.96218.0031,5150.20%
2019/10/2300.004210.75212.00-41,442-0.28%
2019/10/222205.7500.00206.5021,4310.14%
2019/10/171207.5000.00208.0011,4380.07%
2019/10/163206.671208.50206.0021,4380.14%
2019/10/152211.504211.75211.00-21,431-0.14%
2019/10/071210.0000.00210.0011,4240.07%
2019/10/042204.2500.00206.5021,4160.14%
2019/10/031206.001207.50208.0001,3960.00%
2019/10/027207.211208.50208.0061,3860.43%
2019/10/014212.131212.50211.5031,3550.22%
2019/09/271215.503216.17214.50-21,366-0.15%
2019/09/263213.171217.50212.5021,4000.14%
2019/09/255215.502215.75215.5031,4060.21%
2019/09/241222.001223.50222.5001,4220.00%
2019/09/232221.503223.00220.00-11,416-0.07%
2019/09/201221.002221.00221.00-11,415-0.07%
2019/09/193218.831219.00219.5021,4170.14%
2019/09/181219.001219.00219.0001,4180.00%
2019/09/172217.7500.00218.0021,4140.14%
2019/09/162220.7500.00220.0021,4090.14%
2019/09/121228.002229.25224.50-11,395-0.07%
2019/09/112221.008222.25227.00-61,379-0.44%
2019/09/1000.001213.50216.00-11,329-0.08%
2019/09/092210.502212.50211.0001,3170.00%
2019/09/067212.573213.50211.0041,3100.31%
2019/09/021222.503220.83222.50-21,286-0.16%
2019/08/262210.5000.00210.0021,2810.16%
2019/08/2200.001220.00220.50-11,267-0.08%
2019/08/201212.073214.00214.50-21,244-0.16%
2019/08/192206.503208.83212.00-11,256-0.08%
2019/08/161206.502207.00208.50-11,242-0.08%
2019/08/153201.001.2202.34199.001.81,2130.15%
2019/08/144209.751206.00205.0031,2080.25%
2019/08/131218.0000.00217.5011,1820.08%
2019/08/022230.001226.50227.5011,2680.08%
2019/08/011245.001248.00248.0001,2720.00%
2019/07/2600.001241.00244.50-11,338-0.07%
2019/07/251236.0000.00236.0011,3130.08%
2019/07/241236.502243.50243.50-11,281-0.08%
2019/07/231235.001233.00233.5001,2620.00%
2019/07/221234.5000.00233.0011,2570.08%
2019/07/161236.001237.50238.0001,2900.00%
2019/07/101235.001235.00235.0001,3160.00%
2019/07/081236.001235.00235.0001,3600.00%
2019/07/043235.5000.00238.5031,3830.22%
2019/07/031235.004240.75238.50-31,368-0.22%
2019/06/2000.001213.50213.50-11,399-0.07%
2019/06/181209.502209.25209.00-11,419-0.07%
2019/06/172209.251207.50207.5011,4400.07%
2019/06/131208.011208.00208.5001,4680.00%
2019/06/112199.504200.63201.00-21,550-0.13%
2019/06/101196.5000.00198.0011,5670.06%
2019/06/0600.001194.50190.00-11,618-0.06%
2019/05/311196.0000.00195.5011,7270.06%
2019/05/2900.001195.50194.50-11,777-0.06%
2019/05/282196.502194.00198.0001,7860.00%
2019/05/272195.2500.00195.0021,7950.11%
2019/05/244198.505199.70198.00-11,808-0.06%
2019/05/231192.003190.67194.00-21,812-0.11%
2019/05/222194.501195.00194.5011,8430.05%
2019/05/205191.604198.13190.5011,8580.05%
2019/05/171208.5000.00208.0011,8790.05%
2019/05/161216.501212.00212.0001,8780.00%
2019/05/141208.002214.25218.00-11,873-0.05%
2019/05/133209.675214.20210.00-21,869-0.11%
2019/05/104208.503215.17207.5011,8430.05%
2019/05/094208.884212.50211.5001,8170.00%
2019/05/0800.002208.50210.50-21,806-0.11%
2019/05/072210.503211.83207.00-11,817-0.06%
2019/05/061202.0000.00204.0011,7760.06%
2019/05/0300.002207.00206.50-21,835-0.11%
2019/04/301197.501198.50199.0001,9390.00%
2019/04/291197.001195.50196.0002,0090.00%
2019/04/262199.253199.33199.50-12,005-0.05%
2019/04/2500.001200.50202.00-12,004-0.05%
2019/04/2400.001200.50200.50-12,018-0.05%
2019/04/235195.803195.83197.0022,0280.10%
2019/04/222201.252198.75199.0002,0200.00%
2019/04/191205.501202.50202.5002,0610.00%
2019/04/1800.001203.50203.50-12,062-0.05%
2019/04/171205.501206.00206.0002,0690.00%
2019/04/161205.0000.00206.5012,0880.05%
2019/04/151206.0000.00207.0012,1020.05%
2019/04/124207.251211.50207.5032,1330.14%
2019/04/101218.0000.00217.0012,2030.05%
2019/04/091216.001214.50214.5002,2350.00%
2019/04/031215.001216.00216.0002,3150.00%
2019/04/021216.5000.00216.0012,3270.04%
2019/04/0100.004216.13216.50-42,309-0.17%
2019/03/2900.001210.00211.50-12,286-0.04%
2019/03/263207.3300.00206.5032,3350.13%
2019/03/222211.0000.00210.0022,3380.09%
2019/03/201216.004220.25215.50-32,379-0.13%
2019/03/192216.501215.00218.0012,3930.04%
2019/03/1800.001212.50216.00-12,413-0.04%
2019/03/156214.834214.38214.5022,4090.08%
2019/03/1400.002209.75209.00-22,375-0.08%
2019/03/121208.003206.50206.00-22,452-0.08%
2019/03/114201.256204.00204.50-22,471-0.08%
2019/03/082196.251197.50197.5012,5050.04%
2019/03/072195.2500.00195.5022,5300.08%
2019/03/0600.006197.67200.00-62,557-0.23%
2019/03/0400.001195.00195.00-12,630-0.04%
2019/02/273197.172197.00199.0012,6540.04%
2019/02/262199.504198.63197.00-22,691-0.07%
2019/02/254197.504195.00197.0002,7340.00%
2019/02/224198.7500.00196.5042,7890.14%
2019/02/2100.003202.83203.50-32,826-0.11%
2019/02/203199.001198.00198.5022,8800.07%
2019/02/192200.002198.50199.5002,9390.00%
2019/02/182196.7512198.92198.50-103,001-0.33%
2019/02/1500.001188.50190.00-13,020-0.03%
2019/02/145193.1013193.04190.50-83,117-0.26%
2019/02/1200.008189.69190.00-83,223-0.25%
2019/02/113183.837186.36187.50-43,323-0.12%
2019/01/307181.506179.50179.0013,3930.03%
2019/01/296182.751182.50181.0053,4650.14%
2019/01/2816186.2810188.10185.5063,5590.17%
2019/01/2510185.5012186.58185.00-23,716-0.05%
2019/01/249183.896185.00185.5033,8070.08%
2019/01/2318189.1110190.70189.5083,8850.21%
2019/01/2212189.253189.00187.0093,8860.23%
2019/01/219198.944198.25194.5053,8770.13%
2019/01/182210.2500.00212.5023,9500.05%
2019/01/161214.003215.17212.00-24,160-0.05%
2019/01/152209.5000.00212.0024,1630.05%
2019/01/143211.504211.50212.00-14,173-0.02%
2019/01/117209.216211.42210.5014,1860.02%
2019/01/101199.501200.00202.0004,1970.00%
2019/01/092199.2500.00198.5024,2820.05%
2019/01/081196.502198.50197.50-14,304-0.02%
2019/01/074199.255197.70195.00-14,387-0.02%
2019/01/042195.252197.25194.5004,4120.00%
2019/01/037208.934207.25206.5034,4050.07%
2019/01/022220.254219.75219.50-24,387-0.05%
2018/12/282217.003215.83224.00-14,390-0.02%
2018/12/276215.0010213.85215.00-44,432-0.09%
2018/12/263204.673206.33204.5004,4040.00%
2018/12/252200.502201.50204.5004,4350.00%
2018/12/2400.001206.00206.00-14,590-0.02%
2018/12/213200.002200.75204.5014,7310.02%
2018/12/202200.252198.50199.0004,7050.00%
2018/12/193203.0000.00200.0034,6970.06%
2018/12/1800.002203.00205.50-24,690-0.04%
2018/12/171206.0000.00203.0014,6800.02%
2018/12/143207.673208.67206.0004,6920.00%
2018/12/133207.674207.25205.00-14,676-0.02%
2018/12/121205.501207.00203.0004,6660.00%
2018/12/111201.501202.00201.0004,6640.00%
2018/12/101193.501193.50196.5004,6480.00%
2018/12/074194.634195.25196.0004,6460.00%
2018/12/064194.634194.13189.0004,6650.00%
2018/12/055195.503198.00198.5024,6490.04%
2018/12/043205.834210.00198.50-14,648-0.02%
2018/12/033212.171206.00212.0024,6230.04%
2018/11/301195.001193.00196.0004,5890.00%
2018/11/293196.671197.50191.0024,6600.04%
2018/11/2800.004189.88194.00-44,655-0.09%
2018/11/2712187.468188.88190.0044,6280.09%
2018/11/265183.602183.75184.0034,6030.07%
2018/11/231179.002177.75176.50-14,581-0.02%
2018/11/223183.336184.17181.00-34,594-0.07%
2018/11/214185.8800.00185.0044,5950.09%
2018/11/201191.5000.00189.5014,5790.02%
2018/11/196188.676188.58194.5004,6080.00%
2018/11/1610185.5510186.90185.0004,5450.00%
2018/11/158184.8812185.17182.50-44,480-0.09%
2018/11/146184.506184.08183.0004,4140.00%
2018/11/132178.504179.88185.00-24,355-0.05%
2018/11/125183.404179.13175.5014,2780.02%
2018/11/095178.0012180.46181.00-74,250-0.16%
2018/11/087180.368180.13181.00-14,230-0.02%
2018/11/0714175.5016176.44177.50-24,147-0.05%
2018/11/068172.569168.72165.00-14,104-0.02%
2018/11/058179.382175.25176.0064,0180.15%
2018/11/029173.0011174.14179.50-23,910-0.05%
2018/11/015165.501163.50163.5043,7590.11%
2018/10/311155.0013159.58165.00-123,656-0.33%
2018/10/296153.925157.00156.0013,5660.03%
2018/10/2600.002157.50149.00-23,538-0.06%
2018/10/251156.504151.88157.50-33,416-0.09%
2018/10/247149.714150.00148.5033,2660.09%
2018/10/232149.254147.25144.00-23,204-0.06%
2018/10/222153.0000.00151.5023,1920.06%
2018/10/191150.0000.00152.0013,1640.03%
2018/10/183152.173153.33153.0003,1450.00%
2018/10/1710148.6010149.20150.0003,1150.00%
2018/10/123132.673133.33135.5002,9440.00%
2018/10/1100.008125.06123.50-82,909-0.27%
2018/10/093140.503139.67137.0002,8770.00%
2018/10/084144.384145.88149.0002,8130.00%
2018/10/0519155.2113151.15149.5062,7860.22%
2018/10/041167.0000.00166.0012,7000.04%
2018/10/036163.586165.17167.0002,6720.00%
2018/10/0216164.1927165.17167.00-112,664-0.41%
2018/10/014151.508153.63159.50-42,498-0.16%
2018/09/286142.675143.10145.0012,4600.04%
2018/09/2700.001152.00150.50-12,419-0.04%
2018/09/253155.673155.67155.5002,4920.00%
2018/09/202156.501153.50150.5012,5010.04%
2018/09/191152.504154.13155.50-32,484-0.12%
2018/09/183154.331151.00151.0022,4670.08%
2018/09/173154.503154.67157.0002,4540.00%
2018/09/1300.002147.50147.00-22,428-0.08%
2018/09/125142.508143.25145.50-32,433-0.12%
2018/09/1114143.363145.33142.50112,4100.46%
2018/09/101145.001142.50141.0002,3620.00%
2018/09/0718162.0015161.10156.5032,3210.13%
2018/09/063164.833168.33169.5002,2840.00%
2018/09/0511166.2312169.25165.50-12,268-0.04%
2018/09/042160.502159.25159.0002,2030.00%
2018/09/034157.254156.88155.0002,1920.00%
2018/08/3100.003157.33159.50-32,263-0.13%
2018/08/306155.671154.50155.0052,2330.22%
2018/08/292148.502150.25154.0002,2240.00%
2018/08/281149.007151.21150.50-62,210-0.27%
2018/08/276150.252149.25150.0042,2050.18%
2018/08/246150.337148.14144.50-12,153-0.05%
2018/08/233160.004159.63158.00-12,074-0.05%
2018/08/222167.501164.00164.0012,0640.05%
2018/08/214168.254169.00166.0002,0510.00%
2018/08/204165.002166.50170.0022,0380.10%
2018/08/177173.642175.25170.0052,0190.25%
2018/08/164170.383169.33169.5011,9990.05%
2018/08/1514181.368183.31178.0061,9460.31%
2018/08/1415187.535188.98184.00101,9520.51%
2018/08/136193.174192.50191.0021,9140.10%
2018/08/1000.001208.50211.00-11,859-0.05%
2018/08/092209.055212.80213.00-31,868-0.16%
2018/08/084221.754219.38215.0001,8680.00%
2018/08/071215.501214.50216.0001,8510.00%
2018/08/062216.2511209.95217.50-91,882-0.48%
2018/08/0317209.9124211.33210.00-71,854-0.38%
2018/08/0223203.227200.57200.00161,8170.88%
2018/08/0100.003201.33203.00-31,793-0.17%
2018/07/302197.7500.00194.0021,8270.11%
2018/07/2700.003201.00200.50-31,880-0.16%
2018/07/261198.0000.00194.0011,9120.05%
2018/07/235195.201198.50198.5041,9010.21%
2018/07/204201.504201.50201.5001,8830.00%
2018/07/191209.0000.00205.0011,9000.05%
2018/07/183205.3300.00205.0031,8990.16%
2018/07/121208.501207.00211.0001,9130.00%
2018/07/111202.001208.00209.5001,9220.00%
2018/07/1000.002206.75206.00-21,905-0.10%
2018/07/091193.5000.00192.5011,8830.05%
2018/07/0610194.359191.50191.5011,9100.05%
2018/07/052194.252197.50197.5001,9260.00%
2018/07/046205.178204.13198.00-21,964-0.10%
2018/07/0200.002224.00225.00-21,983-0.10%
2018/06/291215.001217.00214.5001,9900.00%
2018/06/272223.001225.00220.0012,0450.05%
2018/06/2600.001218.50224.50-12,098-0.05%
2018/06/192239.501234.00234.0012,0690.05%
2018/06/151236.002240.00238.50-12,066-0.05%
2018/06/1300.003239.33238.00-32,063-0.15%
2018/06/125238.802241.00235.5032,0430.15%
2018/06/114235.503235.33235.0012,0140.05%
2018/06/083241.333251.67237.5002,0180.00%
2018/06/071244.003245.00250.00-21,941-0.10%
2018/06/054227.506229.33221.00-21,913-0.10%
2018/06/041224.002223.25225.00-11,905-0.05%
2018/06/011209.0000.00209.0011,8700.05%
2018/05/301211.0000.00212.0011,8680.05%
2018/05/2900.001209.00206.50-11,852-0.05%
2018/05/2800.001209.50210.00-11,857-0.05%
2018/05/251209.0000.00210.0011,8530.05%
2018/05/176206.007208.57210.50-11,825-0.05%
2018/05/1600.001207.00202.50-11,809-0.06%
2018/05/155207.104209.25206.0011,8030.06%
2018/05/141209.0000.00209.0011,8060.06%
2018/05/111221.5000.00218.5011,7660.06%
2018/05/102223.008220.69221.50-61,752-0.34%
2018/05/098217.752219.00216.5061,7350.35%
2018/05/085222.606223.25223.00-11,710-0.06%
2018/05/075213.003211.50212.0021,6750.12%
2018/05/041197.5000.00208.0011,6690.06%
2018/05/031211.002208.75206.00-11,614-0.06%
2018/05/021224.5000.00221.5011,5830.06%
2018/04/242234.2500.00220.0021,5860.13%
2018/04/234238.754241.25236.5001,5670.00%
2018/04/204248.132248.25246.0021,5550.13%
2018/04/191254.0000.00252.0011,5440.06%
2018/04/1800.002248.50250.00-21,539-0.13%
2018/04/172244.751242.50242.5011,5180.07%
2018/04/121244.502246.75251.50-11,527-0.07%
2018/04/114247.252249.50240.0021,5110.13%
2018/04/102240.254242.13242.00-21,506-0.13%
2018/04/0900.006242.33242.50-61,433-0.42%
2018/04/036223.501222.00220.5051,3700.36%
2018/04/022236.5000.00231.0021,3190.15%
2018/03/311240.004240.75240.00-31,288-0.23%
2018/03/305240.804247.88235.0011,2690.08%
2018/03/294248.2500.00242.0041,2240.33%
2018/03/281267.0000.00258.0011,1990.08%
2018/03/272278.7500.00276.0021,1600.17%
2018/03/162283.0000.00281.0021,2230.16%
2018/03/151290.0000.00289.0011,2420.08%
2018/03/1300.001292.50290.00-11,241-0.08%
2018/03/121284.0000.00285.0011,2290.08%
2018/03/0800.002277.00277.50-21,273-0.16%
2018/03/072264.0000.00265.0021,2590.16%
2018/03/0600.001260.50262.00-11,272-0.08%
2018/03/051254.0000.00251.0011,2610.08%
2018/02/2600.001266.50268.50-11,247-0.08%
2018/02/2300.001266.00265.00-11,250-0.08%
2018/02/061258.0000.00242.0011,3790.07%
2018/02/051264.5000.00265.0011,4220.07%
2018/02/0200.001271.00270.50-11,456-0.07%
2018/02/011274.0000.00274.0011,4650.07%
2018/01/302278.752278.75278.0001,4830.00%
2018/01/2900.001278.50279.00-11,515-0.07%
2018/01/2300.001262.00260.00-11,552-0.06%
2018/01/222255.503253.67259.00-11,574-0.06%
2018/01/194261.503261.00261.0011,6170.06%
2018/01/1800.001268.50269.00-11,614-0.06%
2018/01/171269.501270.50271.0001,6130.00%
2018/01/161265.501263.50265.0001,6300.00%
2018/01/151267.0000.00266.0011,6360.06%
2018/01/101263.001263.00262.5001,8020.00%
2018/01/0900.001276.50272.50-11,824-0.05%
2018/01/081272.001276.50272.0001,8320.00%
2018/01/051269.5000.00269.5011,8370.05%
奇鋐、貿聯 認購火熱UDN聯合新聞網－2024/10/21
台股近日受惠權王登高一呼，改寫本波反彈高點，奇鋐（3017）、貿聯-KY（3665）等兩檔人工智慧（AI）概念股維持震盪......詳全文
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－2024/10/17
...詳全文
聚焦OCP 貿聯大秀AI資料中心互連解決方案UDN聯合新聞網－2024/10/17
線束大廠貿聯-KY（3665）參加10月15~17日在美國加州聖荷西舉行的OCP Global Summit 2024，......詳全文
貿聯-KY 相關文章