• 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
    642
  • 漲跌
    ▲43
  • 漲幅
    +7.18%
  • 成交量
    5,394張
  • 產業
    上市 其他電子類股

  • 675人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
貿聯-KY (3665)籌碼相關－台新-新營 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

台新-新營 券商分點個股進出

台新-新營 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
2024/11/215644.806631.83642.00-13,896-0.03%
2024/11/194589.253592.03601.0013,8280.03%
2024/11/180568.0000.00561.0003,8430.00%
2024/11/150564.0000.00596.0003,8650.00%
2024/11/1300.001570.00566.00-13,795-0.03%
2024/11/123581.332578.00571.0013,7700.03%
2024/11/112572.003552.00573.00-13,654-0.03%
2024/11/081516.003523.35521.00-23,568-0.06%
2024/11/074497.125499.90494.00-13,549-0.03%
2024/11/0600.002486.50489.50-23,517-0.06%
2024/11/0500.000486.00483.0003,5560.00%
2024/11/041478.9300.00481.0013,6260.03%
2024/10/3000.000.1466.50471.50-0.13,7490.00%
2024/10/290.1463.500.1454.00452.0003,8400.00%
2024/10/280467.5011459.95470.00-113,846-0.28%
2024/10/253479.481469.55469.5023,8650.05%
2024/10/241484.5700.00476.5013,8570.03%
2024/10/223500.003504.33495.0003,9420.00%
2024/10/212477.752481.25480.0003,9060.00%
2024/10/184477.632.1474.42471.001.93,9620.05%
2024/10/170.1467.0000.00465.000.14,0070.00%
2024/10/1600.001467.50467.50-14,071-0.02%
2024/10/141455.501444.50457.5004,1540.00%
2024/10/111451.501457.50456.0004,1920.00%
2024/10/073445.332446.50455.0014,2850.02%
2024/10/043458.8300.00431.5034,2770.07%
2024/10/012475.502467.00479.0004,2140.00%
2024/09/3000.001465.00461.00-14,216-0.02%
2024/09/271466.501475.00463.5004,3280.00%
2024/09/2600.001465.00463.00-14,340-0.02%
2024/09/251451.0000.00460.0014,3520.02%
2024/09/242466.003.1461.97461.00-1.14,395-0.03%
2024/09/2300.001448.50451.00-14,386-0.02%
2024/09/201436.505.5439.27435.00-4.54,550-0.10%
2024/09/191417.5000.00416.5014,5650.02%
2024/09/160411.5000.00413.0004,7170.00%
2024/09/1333413.6100.00412.50334,7950.69%
2024/09/121423.0034422.85421.00-334,968-0.66%
2024/09/113408.171415.00401.5025,0230.04%
2024/09/102399.503397.17397.50-15,130-0.02%
2024/09/092410.2500.00413.0025,2430.04%
2024/09/069414.671416.00420.0085,3630.15%
2024/09/0523415.911411.00412.00225,4150.41%
2024/09/0400.0025418.12416.00-255,502-0.45%
2024/09/021441.014440.63438.50-35,507-0.05%
2024/08/303444.332445.50455.5015,5420.02%
2024/08/292436.502437.00441.5005,5720.00%
2024/08/285454.002455.75451.0035,5170.05%
2024/08/271.1433.145.1456.63469.50-45,566-0.07%
2024/08/261442.450441.50431.5015,4340.02%
2024/08/233429.4900.00429.5035,4010.06%
2024/08/222433.004422.63424.00-25,411-0.04%
2024/08/2100.004418.14417.00-45,382-0.07%
2024/08/205433.606430.58425.50-15,385-0.02%
2024/08/192417.502421.50420.5005,3640.00%
2024/08/164401.256403.67404.50-25,347-0.04%
2024/08/141392.501391.00391.0005,3540.00%
2024/08/122384.250.2383.50386.001.85,3640.03%
2024/08/097388.365387.40383.5025,3540.04%
2024/08/071360.000372.50371.5015,2630.02%
2024/08/061357.002368.06356.00-15,195-0.02%
2024/08/051358.0000.00346.0015,1170.02%
2024/08/022395.9700.00378.0025,0440.04%
2024/08/011402.501412.00415.0004,9410.00%
2024/07/2600.001376.50382.00-14,724-0.02%
2024/07/232398.763.1396.29397.50-1.14,640-0.02%
2024/07/220.1390.506388.92388.00-5.94,569-0.13%
2024/07/1900.005.1399.62392.00-5.14,526-0.11%
2024/07/182390.002389.25390.0004,4450.00%
2024/07/176.1396.1900.00389.006.14,3600.14%
2024/07/164412.002412.00411.5024,2860.05%
2024/07/155415.0010409.75420.00-54,261-0.12%
2024/07/121387.500.1386.50386.000.94,1580.02%
2024/07/111404.506.1402.45402.00-5.14,114-0.12%
2024/07/1000.001382.50386.00-14,028-0.02%
2024/07/0900.001378.97379.00-14,002-0.03%
2024/07/081376.0000.00383.5013,9620.03%
2024/07/056384.171383.01385.0053,9120.13%
2024/07/046389.003383.33383.5033,8760.08%
2024/07/0310.1381.515386.82388.505.13,8150.13%
2024/07/022373.0000.00367.0023,6720.05%
2024/07/011373.0000.00365.5013,6110.03%
2024/06/2800.004379.25374.00-43,568-0.11%
2024/06/271360.006.2361.73360.00-5.23,468-0.15%
2024/06/2600.003357.50360.50-33,376-0.09%
2024/06/253333.5000.00338.0033,1500.10%
2024/06/241335.0000.00330.0013,0460.03%
2024/06/212.3330.336331.08332.00-3.83,005-0.12%
2024/06/204.1334.572337.25340.002.12,8940.07%
2024/06/196345.3311345.86341.00-52,824-0.18%
2024/06/184.1331.991333.00333.5032,6480.12%
2024/06/174347.134348.73351.0002,5210.00%
2024/06/142314.504318.13323.50-22,381-0.08%
2024/06/132296.509303.04304.00-72,230-0.31%
2024/06/1217283.1815283.00283.0022,0810.10%
2024/06/112299.005.3295.87291.00-3.31,996-0.16%
2024/06/0718.1290.468.1287.74288.00101,8440.54%
2024/06/066279.414276.00275.5021,7710.11%
2024/06/052282.5000.00285.5021,7420.11%
2024/06/045.2284.4712.8286.19287.00-7.61,663-0.46%
2024/06/031276.5000.00277.0011,5890.06%
2024/05/3100.0015.2274.07277.00-15.21,540-0.99%
2024/05/2700.000.1263.50264.00-0.11,311-0.01%
2024/05/242265.0000.00263.5021,3010.15%
2024/05/232267.2500.00266.0021,2910.15%
2024/05/223260.503260.00260.0001,2430.00%
2024/05/2117.1255.6823258.78259.00-5.91,189-0.49%
2024/05/175238.005240.00240.5001,1080.00%
2024/05/147232.507230.93232.5001,1060.00%
2024/05/080230.0000.00229.0001,1420.00%
2024/05/070.3228.500229.00228.500.21,1440.02%
2024/05/0600.000228.00227.0001,1450.00%
2024/05/031226.5000.00225.0011,2050.08%
2024/05/021226.5000.00226.0011,1920.08%
2024/04/2900.000230.50231.0001,1780.00%
2024/04/162234.0000.00233.0021,1260.18%
2024/04/1500.000.1244.00243.00-0.11,102-0.01%
2024/04/112251.5100.00250.5021,0850.19%
2024/04/080254.5000.00255.0001,0720.00%
2024/04/030257.501258.00256.50-11,068-0.09%
2024/04/013256.003254.00254.0001,0630.00%
2024/03/2800.004257.88257.00-41,044-0.38%
2024/03/271253.5000.00252.0011,0400.10%
2024/03/261257.972.1256.00256.00-1.11,040-0.10%
2024/03/251.1259.551262.50260.500.11,0190.01%
2024/03/221.1260.062.2261.93262.50-1.11,008-0.11%
2024/03/2100.003258.50258.00-3982-0.31%
2024/03/2000.000.1253.50253.50-0.1975-0.01%
2024/03/190.1251.501252.00252.50-1971-0.10%
2024/03/1500.001246.50245.00-1958-0.10%
2024/03/0800.001.1242.02243.00-1.1931-0.11%
2024/03/070.3244.0300.00243.000.39570.03%
2024/03/050247.0000.00249.0009820.00%
2024/03/040.2248.001251.00247.50-0.8974-0.09%
2024/02/290243.0000.00242.5009130.00%
2024/02/260240.0000.00241.0009230.00%
2024/02/191243.001244.50245.5009110.00%
2024/02/051228.0000.00228.5018520.12%
2024/01/311232.0000.00231.0018240.12%
2024/01/263234.332236.25232.5017960.13%
2024/01/2400.001247.00245.50-1728-0.14%
2024/01/222240.503241.00240.50-1722-0.14%
2024/01/191239.0000.00240.0017130.14%
2024/01/181238.002238.50240.00-1706-0.14%
2024/01/162244.5000.00244.0026950.29%
2024/01/112247.5000.00246.5027040.28%
2024/01/103253.503248.50249.0007040.00%
2024/01/0400.000263.00259.0007060.00%
2024/01/031262.5000.00262.5017160.14%
2024/01/021263.5000.00265.0017340.14%
2023/12/222260.004259.00258.00-2769-0.26%
2023/12/211261.5000.00260.0017730.13%
2023/12/180.1268.0000.00266.500.18280.01%
2023/12/1500.003272.83272.00-3882-0.34%
2023/12/140.1267.0000.00267.500.18630.01%
2023/12/135267.402264.50264.5038630.35%
2023/12/123270.832269.00269.0018620.12%
2023/12/112272.003272.00271.50-1868-0.12%
2023/12/082270.002266.50266.5009020.00%
2023/12/053272.5000.00271.0039160.33%
2023/12/0111272.734270.26272.0078920.78%
2023/11/301.1267.4800.00264.001.18750.13%
2023/11/291.2265.931268.50266.500.28720.02%
2023/11/280.1265.5000.00266.000.18830.01%
2023/11/271263.5000.00264.5018930.11%
2023/11/244.1266.3716266.06266.50-11.9915-1.30%
2023/11/2300.001272.00270.50-1945-0.11%
2023/11/227.1267.732269.75270.005.11,0270.50%
2023/11/2115266.3300.00266.50159951.51%
2023/11/1500.003258.00259.50-31,034-0.29%
2023/11/1400.0014253.93255.00-141,044-1.34%
2023/11/130254.0000.00254.0001,0590.00%
2023/11/101259.0000.00257.0011,0540.09%
2023/11/091260.001263.50261.0001,0710.00%
2023/11/0800.001263.00263.50-11,099-0.09%
2023/10/311251.5000.00251.5011,2530.08%
2023/10/261258.001262.50258.0001,3030.00%
2023/10/2000.001260.50258.50-11,383-0.07%
2023/10/191.1267.101270.00265.000.11,3970.00%
2023/10/181265.001.1266.83264.50-0.11,404-0.01%
2023/10/1700.001.6267.63268.00-1.61,423-0.11%
2023/10/161259.000.5258.00257.000.51,4440.04%
2023/10/120.2258.0000.00260.000.21,4930.01%
2023/10/061261.0000.00260.0011,5660.06%
2023/10/052.1269.6700.00266.002.11,5650.13%
2023/10/0400.001269.00270.50-11,579-0.06%
2023/10/021267.002269.25268.00-11,619-0.06%
2023/09/2800.000276.00270.0001,6470.00%
2023/09/272269.511269.96269.5011,6790.06%
2023/09/260.1270.001273.44273.00-11,775-0.06%
2023/09/250272.1700.00274.0001,8730.00%
2023/09/221274.501.1273.74273.50-0.11,942-0.01%
2023/09/212.1267.9100.00268.002.12,0630.10%
2023/09/2000.002.1272.82274.00-2.12,097-0.10%
2023/09/150.1259.5000.00260.000.12,3980.00%
2023/09/1300.000.1259.00258.50-0.12,4570.00%
2023/09/110.1248.0000.00248.500.12,4440.00%
2023/09/080.1252.0000.00251.500.12,4490.00%
2023/09/071251.0000.00252.0012,4660.04%
2023/09/061251.0000.00252.0012,5230.04%
2023/08/291237.001239.00243.0002,5020.00%
2023/08/283241.172245.50240.5012,4640.04%
2023/08/2300.001268.50268.00-12,375-0.04%
2023/08/211262.5000.00262.5012,3450.04%
2023/08/181267.502263.50264.00-12,335-0.04%
2023/08/151268.001267.00267.0002,3170.00%
2023/08/112278.2500.00271.0022,2820.09%
2023/08/091283.5000.00284.0012,1970.05%
2023/08/021302.5000.00298.5012,1360.05%
2023/08/011311.5000.00304.0012,1210.05%
2023/07/2500.001304.40301.50-12,021-0.05%
2023/07/240306.0000.00309.5002,0040.00%
2023/07/2100.001305.00305.00-11,982-0.05%
2023/07/201305.504306.38307.50-31,976-0.15%
2023/07/190309.5000.00305.0001,9770.00%
2023/07/181.1316.922.1319.01315.00-11,958-0.05%
2023/07/172321.2500.00317.5021,9520.10%
2023/07/141326.501330.00326.0001,9230.00%
2023/07/1300.001322.50322.50-11,884-0.05%
2023/07/1200.000317.50316.0001,8540.00%
2023/07/111318.000315.50317.5011,8500.05%
2023/07/101312.971.1312.05312.00-0.11,837-0.01%
2023/07/070316.5000.00313.0001,8360.00%
2023/07/062.1320.691323.50320.001.11,8100.06%
2023/07/050.1327.5000.00322.500.11,7720.01%
2023/07/044.1331.603330.99327.0011,7420.06%
2023/07/035322.1837.3327.40325.50-32.31,669-1.93%
2023/06/307319.363321.50322.0041,6320.25%
2023/06/295.1315.8410.3317.87324.50-5.21,567-0.33%
2023/06/281.1303.0400.00301.001.11,4330.08%
2023/06/273.1308.1800.00309.003.11,3790.23%
2023/06/260314.0000.00316.0001,3240.00%
2023/06/212312.515.1307.70319.00-3.11,248-0.25%
2023/06/200290.003294.50292.50-31,030-0.29%
2023/06/191288.001288.50288.5001,0080.00%
2023/06/160.1282.0000.00281.500.19740.01%
2023/06/151282.500289.50285.0019690.10%
2023/06/140284.5000.00285.5009580.00%
2023/06/132287.250.7287.00286.001.39590.13%
2023/06/122287.256.5287.89289.50-4.4940-0.47%
2023/06/0900.001.1279.10281.00-1.1886-0.12%
2023/06/0700.003271.00272.50-3895-0.34%
2023/06/010276.0000.00275.5009880.00%
2023/05/3100.001273.50276.50-1994-0.10%
2023/05/290269.500.1269.50270.50-0.11,004-0.01%
2023/05/251266.001266.50266.5001,0400.00%
2023/05/231266.501.1267.86266.00-0.11,094-0.01%
2023/05/221260.001264.50265.0001,1700.00%
2023/05/190.1262.751263.50261.00-11,191-0.08%
2023/05/182262.001262.50262.0011,2680.08%
2023/05/110.1256.5000.00257.500.11,4030.01%
2023/05/080.1260.5000.00260.000.11,5060.01%
2023/04/2600.000.1258.50255.50-0.11,8750.00%
2023/04/250254.0000.00250.5001,9020.00%
2023/04/240.1258.676254.60255.00-61,929-0.31%
2023/04/211266.0900.00263.0011,9270.05%
2023/04/201270.030273.00273.0011,9230.05%
2023/04/190274.0000.00273.0001,9200.00%
2023/04/1700.001273.00272.50-11,958-0.05%
2023/04/140.1278.001278.00277.00-0.91,957-0.05%
2023/04/131280.0000.00277.0011,9480.05%
2023/04/1100.004.4277.41277.50-4.41,959-0.22%
2023/04/1000.001274.00274.50-11,978-0.05%
2023/04/075273.0000.00272.0051,9760.25%
2023/04/067.2272.9400.00271.007.21,9750.36%
2023/03/3100.001283.50279.00-11,966-0.05%
2023/03/2900.001.1274.45275.00-1.11,966-0.06%
2023/03/281.1271.144271.25269.00-2.92,000-0.14%
2023/03/272274.2500.00274.0022,0370.10%
2023/03/230.1275.0000.00275.000.12,0940.00%
2023/03/2200.001275.50276.00-12,110-0.05%
2023/03/212276.001.1276.36272.500.92,1210.04%
2023/03/201273.5000.00273.0012,1390.05%
2023/03/1700.001268.50268.00-12,148-0.05%
2023/03/160.5267.831266.50263.50-0.62,164-0.03%
2023/03/1400.001.1268.07268.00-1.12,260-0.05%
2023/03/1310269.502.1271.14270.507.92,3150.34%
2023/03/1022271.771271.50271.50212,3770.88%
2023/03/098278.3800.00276.5082,4010.33%
2023/03/080.1283.5000.00282.000.12,3830.00%
2023/03/071.1283.572284.00284.00-12,391-0.04%
2023/03/031282.5000.00280.5012,3690.04%
2023/03/0200.001280.50283.00-12,396-0.04%
2023/03/012278.7500.00279.5022,4230.08%
2023/02/246277.172277.00277.0042,4720.16%
2023/02/231277.502280.00280.50-12,534-0.04%
2023/02/222275.251274.00274.0012,5770.04%
2023/02/211.2280.0000.00279.001.22,6010.05%
2023/02/203288.172287.50281.0012,6250.04%
2023/02/171277.0000.00279.0012,5830.04%
2023/02/1600.003.2282.48280.50-3.22,652-0.12%
2023/02/1520276.002.2274.64273.5017.82,7010.66%
2023/02/1400.001270.50271.00-12,661-0.04%
2023/02/101267.501268.00266.5002,6710.00%
2023/02/091.2266.753268.00265.50-1.82,682-0.07%
2023/02/081271.501.1273.41272.00-0.12,6420.00%
2023/02/071272.5000.00271.5012,6150.04%
2023/02/061272.5000.00272.5012,6050.04%
2023/02/033271.332271.50272.0012,5710.04%
2023/02/021271.003.1273.11274.50-2.12,554-0.08%
2023/01/313.1262.8900.00261.503.12,4870.13%
2023/01/307268.861268.50266.0062,4720.24%
2023/01/1700.003.1252.26251.00-3.12,405-0.13%
2023/01/131250.500.1247.00247.000.92,4100.04%
2023/01/1200.001249.50250.00-12,415-0.04%
2023/01/111243.0000.00242.0012,4130.04%
2023/01/1000.001247.50245.00-12,409-0.04%
2023/01/091244.5000.00244.0012,4330.04%
2023/01/060.1245.5000.00245.000.12,4990.00%
2023/01/053242.0000.00241.0032,5220.12%
2023/01/0400.003235.00235.00-32,514-0.12%
2022/12/281238.504240.88237.50-32,541-0.12%
2022/12/261247.5000.00245.5012,5430.04%
2022/12/231252.001251.00251.0002,5660.00%
2022/12/222252.0000.00257.0022,5780.08%
2022/12/201.1247.502243.50247.00-0.92,553-0.04%
2022/12/192250.004252.88251.50-22,540-0.08%
2022/12/162.1256.762257.25255.500.12,5320.00%
2022/12/1200.001.2260.33263.00-1.22,533-0.05%
2022/12/090.1258.500.1258.00258.5002,5490.00%
2022/12/080.1259.5000.00258.500.12,5840.00%
2022/12/072259.5100.00259.5022,5920.08%
2022/12/061267.517266.29265.50-62,639-0.23%
2022/12/0500.002264.75265.50-22,580-0.08%
2022/12/028260.251262.50259.5072,5560.27%
2022/12/012254.0000.00253.5022,5090.08%
2022/11/301248.501251.50250.5002,5060.00%
2022/11/2900.002251.50248.50-22,507-0.08%
2022/11/242255.751253.00253.0012,6290.04%
2022/11/222238.502241.50244.0002,9060.00%
2022/11/212246.252245.25240.5002,8680.00%
2022/11/1800.001256.00252.00-12,804-0.04%
2022/11/171257.0000.00256.0012,7640.04%
2022/11/151251.501.1253.82254.00-0.12,7140.00%
2022/11/142255.5000.00253.5022,7040.07%
2022/11/1113260.003250.50250.50102,6300.38%
2022/11/0900.003268.00268.50-32,525-0.12%
2022/11/041259.501259.00260.0002,5270.00%
2022/11/0200.001.1255.86255.50-1.12,522-0.04%
2022/11/0100.0012250.00250.00-122,528-0.47%
2022/10/284.1245.3000.00242.004.12,5580.16%
2022/10/271.1248.140.1250.28252.5012,5370.04%
2022/10/252.1261.6500.00261.002.12,5020.08%
2022/10/2400.000.1275.00273.00-0.12,5040.00%
2022/10/210.1263.5000.00264.000.12,5230.00%
2022/10/202261.762264.00265.0002,5510.00%
2022/10/1900.003.1271.00272.00-3.12,537-0.12%
2022/10/181264.002.1264.55264.50-1.12,507-0.04%
2022/10/1700.001259.50259.50-12,555-0.04%
2022/10/144.2256.2100.00253.504.22,5370.17%
2022/10/136264.504.1268.24253.501.92,5010.08%
2022/10/120.1273.5000.00281.500.12,5120.00%
2022/10/1100.000.1278.00275.50-0.12,5600.00%
2022/10/072287.254288.13287.00-22,575-0.08%
2022/10/052286.751287.00285.5012,6030.04%
2022/10/043.1281.1800.00283.003.12,6040.12%
2022/09/301.1277.4500.00280.501.12,6400.04%
2022/09/2912286.920.2280.00277.5011.82,6950.44%
2022/09/281283.0000.00277.0012,7440.04%
2022/09/272.1288.521.1289.64293.5012,7270.04%
2022/09/262.1290.142290.48286.000.12,7140.00%
2022/09/237.4302.761.1300.59300.006.42,6980.24%
2022/09/2200.001309.00312.50-12,676-0.04%
2022/09/212.1303.6200.00304.502.12,6560.08%
2022/09/206309.5800.00310.0062,6410.23%
2022/09/193.1311.083311.00310.500.12,6330.00%
2022/09/162320.254325.75318.00-22,628-0.08%
2022/09/152.1321.764.1329.56320.00-22,597-0.08%
2022/09/141.1319.411316.00321.500.12,5560.00%
2022/09/131323.001.2315.32323.00-0.22,541-0.01%
2022/09/121305.501309.50305.5002,4780.00%
2022/09/082.3303.071.1306.64303.001.22,4850.05%
2022/09/070.1308.0000.00303.500.12,4610.00%
2022/09/061.3316.9200.00315.001.32,4420.05%
2022/09/051323.502326.25323.00-12,402-0.04%
2022/09/024.1335.003339.50330.501.12,3810.05%
2022/09/013.1334.0500.00335.503.12,3450.13%
2022/08/312332.502335.50340.0002,3220.00%
2022/08/304.1333.655336.89340.50-0.92,251-0.04%
2022/08/292313.5420.3315.27328.00-18.32,121-0.86%
2022/08/261298.0000.00300.5011,9680.05%
2022/08/251302.5000.00298.0011,9940.05%
2022/08/245302.601307.50299.5042,0020.20%
2022/08/231299.502303.25302.00-11,989-0.05%
2022/08/221297.501296.50296.5001,9790.00%
2022/08/192303.2700.00303.5021,9640.10%
2022/08/181.2305.4000.00306.001.21,9490.06%
2022/08/161314.5000.00314.5011,9800.05%
2022/08/1500.000313.00310.0001,9740.00%
2022/08/120311.001312.50307.00-11,968-0.05%
2022/08/113315.832315.79311.0011,9610.05%
2022/08/100314.0000.00315.5001,9510.00%
2022/08/090315.5000.00316.0001,9700.00%
2022/08/0800.001310.00311.50-12,021-0.05%
2022/08/051310.5000.00315.0012,0160.05%
2022/08/0400.001.1305.23306.50-1.12,015-0.05%
2022/08/031305.961303.00302.5002,0120.00%
2022/08/020310.0000.00306.0002,0870.00%
2022/08/0112.1315.2011310.86311.501.12,1040.05%
2022/07/291320.001.2315.87321.00-0.22,156-0.01%
2022/07/281318.943315.83312.50-22,230-0.09%
2022/07/273307.173.1312.98314.50-0.12,2100.00%
2022/07/260305.7500.00301.5002,1810.00%
2022/07/2500.001310.00310.00-12,169-0.05%
2022/07/227.2316.993.2318.19310.0042,1680.18%
2022/07/211316.013315.83314.00-22,120-0.09%
2022/07/202313.5000.00312.0022,1050.09%
2022/07/193.2319.063317.00315.000.22,0770.01%
2022/07/1800.002.3329.96334.50-2.32,050-0.11%
2022/07/153319.312.2319.21320.000.81,9980.04%
2022/07/142.2302.752309.25309.000.21,9830.01%
2022/07/136.2319.294316.50315.502.21,9770.11%
2022/07/129.1318.637316.36315.502.11,9670.11%
2022/07/116324.666327.17326.0001,9560.00%
2022/07/082325.993328.17330.50-11,950-0.05%
2022/07/075317.109325.06329.00-41,937-0.21%
2022/07/066306.8319312.92315.50-131,880-0.69%
2022/07/051294.001299.00297.5001,8380.00%
2022/07/044296.132296.00294.0021,8370.11%
2022/07/014303.631306.00291.0031,8430.16%
2022/06/304309.506308.50308.50-21,841-0.11%
2022/06/295306.402306.00306.5031,8360.16%
2022/06/281311.502313.25314.00-11,855-0.05%
2022/06/272311.007312.79312.00-51,876-0.27%
2022/06/2400.001302.50305.00-11,915-0.05%
2022/06/231294.501300.50293.5001,9760.00%
2022/06/2200.001296.50294.00-11,990-0.05%
2022/06/202291.5000.00283.5022,0270.10%
2022/06/174299.1300.00298.0042,0440.20%
2022/06/1600.000309.50301.0002,0770.00%
2022/06/152303.751306.00306.0012,1030.05%
2022/06/1400.003304.83309.00-32,168-0.14%
2022/06/132309.2500.00309.0022,1970.09%
2022/06/104315.504315.50316.0002,2290.00%
2022/06/0900.000317.50315.0002,2470.00%
2022/06/083314.0000.00313.5032,3690.13%
2022/06/076312.0011308.36313.50-52,439-0.20%
2022/06/061300.0000.00298.5012,4110.04%
2022/06/024307.630304.00301.0042,4500.16%
2022/06/013319.672320.25315.0012,4880.04%
2022/05/311315.000.1315.51311.5012,4720.04%
2022/05/301316.004313.50315.00-32,509-0.12%
2022/05/270.1306.001302.99304.50-12,512-0.04%
2022/05/262299.750300.00297.0022,5320.08%
2022/05/251295.231301.00300.0002,5710.00%
2022/05/244311.2600.00300.0042,5870.15%
2022/05/231316.501319.43316.5002,5990.00%
2022/05/200311.250.1313.50311.0002,6210.00%
2022/05/190308.0000.00310.5002,6460.00%
2022/05/180313.650.1316.00312.00-0.12,7120.00%
2022/05/1700.001.1314.44316.00-1.12,738-0.04%
2022/05/162.1304.7300.00303.502.12,7450.08%
2022/05/1300.000319.00318.0002,7190.00%
2022/05/110315.5000.00313.0002,8520.00%
2022/05/105318.104317.25318.5012,8810.04%
2022/05/093324.842330.50335.0012,8610.04%
2022/05/060333.501335.00335.00-12,985-0.03%
2022/05/051328.554330.75344.00-33,017-0.10%
2022/05/0400.001315.00313.00-13,046-0.03%
2022/05/032299.0000.00302.5023,1990.06%
2022/04/291297.5000.00300.5013,3080.03%
2022/04/271290.001293.00294.5003,4230.00%
2022/04/2600.001305.50305.00-13,424-0.03%
2022/04/2500.001299.00299.00-13,421-0.03%
2022/04/221308.501320.00308.5003,4230.00%
2022/04/2100.002317.50317.50-23,421-0.06%
2022/04/201314.5000.00315.0013,4340.03%
2022/04/191307.502310.21310.00-13,456-0.03%
2022/04/180299.000301.00300.0003,4490.00%
2022/04/150294.0000.00299.0003,4770.00%
2022/04/140298.000300.00299.5003,4850.00%
2022/04/130292.0000.00298.0003,5310.00%
2022/04/121283.501285.50286.5003,5140.00%
2022/04/0600.000.1301.00301.00-0.13,4630.00%
2022/04/011297.5000.00299.5013,4450.03%
2022/03/310301.2500.00296.5003,4290.00%
2022/03/300308.0000.00309.5003,3940.00%
2022/03/293300.333302.98304.5003,3640.00%
2022/03/285298.491295.50294.0043,3040.12%
2022/03/253316.830317.50318.0033,2240.09%
2022/03/2400.002321.50321.50-23,207-0.06%
2022/03/233318.671324.00318.0023,1900.06%
2022/03/220320.0000.00320.0003,1510.00%
2022/03/214325.385.1326.08316.50-1.13,113-0.03%
2022/03/181320.501.1315.23318.00-0.13,0610.00%
2022/03/171.1318.821317.50321.500.13,0280.00%
2022/03/161299.002.1307.08309.50-1.12,950-0.04%
2022/03/150.1299.001.1296.84297.50-12,915-0.04%
2022/03/141.1305.701.1304.50304.5002,8820.00%
2022/03/116.1313.992.1318.01312.004.12,8560.14%
2022/03/100.1307.213300.99309.00-32,728-0.11%
2022/03/090289.670.1289.00292.0002,6320.00%
2022/03/082.1277.772279.75281.000.12,6020.00%
2022/03/0700.000.1297.00291.50-0.12,5460.00%
2022/03/0400.001.1290.00291.00-1.12,461-0.04%
2022/03/033.1290.867289.36289.00-3.92,459-0.16%
2022/03/021.1296.091297.50297.500.12,4170.00%
2022/03/0100.001297.01296.50-12,400-0.04%
2022/02/251301.910293.50299.0012,3780.04%
2022/02/240290.502292.75292.50-22,336-0.08%
2022/02/2300.006290.50293.00-62,328-0.26%
2022/02/221281.0000.00280.0012,3030.04%
2022/02/2100.000288.00287.0002,2830.00%
2022/02/1811288.1800.00283.50112,2720.48%
2022/02/173302.003301.98298.0002,2490.00%
2022/02/161298.431.1294.61294.50-0.12,2040.00%
2022/02/150.1299.6000.00295.500.12,1740.00%
2022/02/141300.090.1304.50296.500.92,1330.04%
2022/02/110.1293.133.5303.94309.00-3.42,088-0.16%
2022/02/101.3293.3700.00292.001.31,9970.07%
2022/02/091300.500.2300.00304.500.81,9460.04%
2022/02/088.1311.489310.56306.50-0.91,889-0.05%
2022/02/0700.0010303.98306.00-101,752-0.57%
2022/01/2633289.0136.1289.62295.00-3.11,660-0.18%
2022/01/2516.1286.7714288.93291.502.11,5360.13%
2022/01/240270.5000.00277.5001,3900.00%
2022/01/141247.501249.00247.0001,2540.00%
2022/01/1100.001260.50261.50-11,237-0.08%
2022/01/062253.252254.75252.5001,2740.00%
2022/01/051267.001264.00262.0001,2270.00%
2022/01/0300.001263.50263.50-11,214-0.08%
2021/12/2900.000.1259.50258.50-0.11,253-0.01%
2021/12/2000.001246.00245.50-11,374-0.07%
2021/12/151242.5000.00241.5011,3970.07%
2021/12/131250.0000.00247.5011,3880.07%
2021/12/081253.001254.99253.5001,4030.00%
2021/12/0700.000255.50253.5001,3990.00%
2021/12/020252.0000.00250.0001,4440.00%
2021/11/300256.000.1255.50258.50-0.11,4540.00%
2021/11/290250.0000.00253.0001,4790.00%
2021/11/260255.5000.00256.0001,4840.00%
2021/11/251258.501257.50257.5001,4830.00%
2021/11/2400.001262.00262.50-11,488-0.07%
2021/11/220259.501263.44258.50-11,500-0.07%
2021/11/181.1258.4600.00257.001.11,4740.08%
2021/11/171266.001262.00262.0001,4750.00%
2021/11/162262.003269.17260.00-11,477-0.07%
2021/11/101260.0000.00260.0011,4840.07%
2021/11/092263.5000.00262.0021,4610.14%
2021/11/0500.001269.50271.00-11,437-0.07%
2021/11/042269.253270.17266.00-11,423-0.07%
2021/11/021269.501266.00262.0001,3780.00%
2021/11/0100.001266.50267.00-11,356-0.07%
2021/10/272263.5000.00263.5021,3430.15%
2021/10/261268.001272.00269.0001,3210.00%
2021/10/211261.502259.50258.00-11,257-0.08%
2021/10/203263.5000.00265.5031,2440.24%
2021/10/191259.5000.00259.5011,2170.08%
2021/10/150.1263.501260.00264.00-0.91,200-0.07%
2021/10/1300.001253.00253.00-11,120-0.09%
2021/10/0800.002256.00255.50-21,117-0.18%
2021/10/072253.0000.00254.5021,1200.18%
2021/10/0600.001246.50247.50-11,102-0.09%
2021/10/051233.501238.50244.5001,0860.00%
2021/10/0400.001245.50245.50-11,058-0.09%
2021/09/2900.001225.00222.00-11,120-0.09%
2021/09/2800.003232.00229.50-31,119-0.27%
2021/09/271243.0000.00243.0011,1320.09%
2021/09/131237.001237.00238.0001,3360.00%
2021/09/0800.002240.00239.50-21,353-0.15%
2021/09/0700.001230.50234.00-11,321-0.08%
2021/09/032238.251236.50236.5011,3090.08%
2021/09/0100.001237.50235.50-11,309-0.08%
2021/08/311223.001223.00227.5001,2950.00%
2021/08/264223.251228.00221.5031,2890.23%
2021/08/251230.001235.00234.0001,2740.00%
2021/08/2400.001228.50230.50-11,271-0.08%
2021/08/182214.752218.50220.0001,2670.00%
2021/08/1000.003241.00241.00-31,464-0.20%
2021/08/0500.001252.00251.50-11,531-0.07%
2021/08/041252.001254.50250.0001,5420.00%
2021/08/031251.001258.00251.0001,5480.00%
2021/08/022254.7500.00256.0021,5350.13%
2021/07/3000.002256.25257.00-21,537-0.13%
2021/07/293250.5000.00251.0031,5270.20%
2021/07/2700.001256.50248.00-11,553-0.06%
2021/07/2600.003253.17254.00-31,541-0.19%
2021/07/2300.004248.63247.50-41,547-0.26%
2021/07/213243.5000.00242.0031,5430.19%
2021/07/201243.0013242.12239.00-121,537-0.78%
2021/07/141256.5000.00252.5011,5500.06%
2021/07/1300.002262.00255.00-21,548-0.13%
2021/07/1200.008259.13259.00-81,544-0.52%
2021/07/081262.5000.00258.0011,5720.06%
2021/07/071269.001272.00272.0001,5620.00%
2021/07/0600.003264.67265.00-31,522-0.20%
2021/07/0500.005.1255.04259.00-5.11,510-0.33%
2021/07/026.1256.937.1256.48257.00-11,512-0.07%
2021/07/0100.000.2259.00252.50-0.21,529-0.01%
2021/06/303259.6500.00259.0031,5360.20%
2021/06/290262.007264.00262.50-71,544-0.45%
2021/06/2800.000.1265.00265.00-0.11,557-0.01%
2021/06/252.2268.0200.00264.002.21,5610.14%
2021/06/2420267.288266.13266.00121,5490.77%
2021/06/2314273.542267.50273.50121,5100.79%
2021/06/229256.339254.00254.0001,4630.00%
2021/06/188245.0000.00245.5081,4300.56%
2021/06/179.1240.7100.00242.509.11,4300.64%
2021/06/1600.001240.50239.00-11,436-0.07%
2021/06/112237.501239.00237.0011,4610.07%
2021/06/1000.002240.50240.00-21,466-0.14%
2021/06/081236.0000.00231.5011,4750.07%
2021/06/0700.002236.75237.00-21,472-0.14%
2021/06/023240.3300.00240.0031,5120.20%
2021/05/311239.001242.00243.5001,5450.00%
2021/05/2700.002236.50234.50-21,601-0.12%
2021/05/262233.752236.50233.0001,6040.00%
2021/05/259235.5000.00232.0091,5980.56%
2021/05/242232.504233.25235.00-21,569-0.13%
2021/05/2000.003215.67215.50-31,525-0.20%
2021/05/182212.0000.00214.5021,5110.13%
2021/05/172214.001216.50213.5011,4810.07%
2021/05/130.1234.003236.33238.00-2.91,453-0.20%
2021/05/121243.502242.50240.00-11,477-0.07%
2021/05/117.1246.222250.50244.505.11,5150.34%
2021/05/102256.751255.50255.0011,5670.06%
2021/05/0700.002258.00262.00-21,623-0.12%
2021/05/0600.005250.80252.00-51,707-0.29%
2021/05/042.1252.622249.00251.000.11,9270.01%
2021/05/0300.002261.75258.00-21,933-0.10%
2021/04/292262.001263.00261.0012,0100.05%
2021/04/282.1265.5200.00264.502.12,0250.10%
2021/04/2700.003269.33268.50-32,049-0.15%
2021/04/261271.5000.00271.5012,0920.05%
2021/04/232270.0000.00270.5022,1790.09%
2021/04/222269.003269.67269.00-12,243-0.04%
2021/04/2100.002268.75268.00-22,306-0.09%
2021/04/202266.2500.00266.0022,3080.09%
2021/04/152266.5000.00267.0022,3770.08%
2021/04/141.1269.001271.00270.000.12,4070.00%
2021/04/137.1272.3200.00269.507.12,4460.29%
2021/04/090.1280.0000.00281.000.12,6370.00%
2021/04/081280.501283.00284.0002,6250.00%
2021/04/0700.003277.50283.00-32,606-0.12%
2021/04/012270.753272.50270.50-12,554-0.04%
2021/03/312266.0000.00266.0022,5390.08%
2021/03/3000.001271.50271.50-12,529-0.04%
2021/03/252265.252265.50263.5002,5230.00%
2021/03/242.1268.492.1271.14268.50-0.12,5050.00%
2021/03/231268.501271.00270.0002,5170.00%
2021/03/221270.0000.00270.0012,5360.04%
2021/03/193.1274.521273.50274.002.12,5400.08%
2021/03/1800.002278.00280.00-22,539-0.08%
2021/03/173275.331275.50275.5022,5510.08%
2021/03/160.1278.501279.50278.00-0.92,556-0.04%
2021/03/153274.5000.00275.5032,5660.12%
2021/03/121.1276.772279.50276.50-0.92,572-0.03%
2021/03/113278.672279.25279.5012,5780.04%
2021/03/103275.332280.25273.0012,5830.04%
2021/03/092268.501271.50270.5012,5710.04%
2021/03/044277.0000.00275.5042,5560.16%
2021/03/031.1277.641.1279.45278.0002,5470.00%
2021/03/022297.001292.00287.5012,5050.04%
2021/02/261.1298.5500.00298.001.12,5440.04%
2021/02/252304.00102304.59305.00-1002,552-3.92% 大賣/
2021/02/241300.000.1301.50300.5012,5490.04%
2021/02/232302.0000.00301.5022,5550.08%
2021/02/220.1308.001306.00306.00-12,564-0.04%
2021/02/194.1307.051305.00305.003.12,5540.12%
2021/02/1700.001.1303.41307.00-1.12,581-0.04%
2021/02/051.1296.592297.50295.00-0.92,563-0.04%
2021/02/040.1300.002299.50298.50-1.92,572-0.07%
2021/02/0300.001304.01300.00-12,587-0.04%
2021/02/025.1298.186299.92301.00-0.92,581-0.03%
2021/02/013301.833.3303.11295.00-0.32,599-0.01%
2021/01/299.1310.995309.00310.504.12,5610.16%
2021/01/283301.834309.50306.00-12,507-0.04%
2021/01/2752310.7217313.06312.50352,4431.43%
2021/01/2615303.877300.43298.5082,3110.35%
2021/01/254.1291.432292.75292.002.12,2280.09%
2021/01/2222288.553294.33298.00192,2080.86%
2021/01/213286.673284.50286.0002,1330.00%
2021/01/203.1278.7800.00278.503.12,1030.15%
2021/01/1937283.748286.44283.50292,0751.40%
2021/01/185282.316282.17281.00-12,032-0.05%
2021/01/154273.6310276.85275.00-61,942-0.31%
2021/01/142279.757274.93274.00-51,879-0.27%
2021/01/134265.0000.00266.0041,8120.22%
2021/01/120.1263.0000.00261.000.11,8140.01%
2021/01/083270.1700.00264.0031,7920.17%
2021/01/073265.671267.00268.5021,7390.11%
2021/01/062265.251270.00267.0011,7100.06%
2021/01/054275.137272.36265.50-31,652-0.18%
2021/01/0412267.0416264.84267.50-41,545-0.26%
2020/12/312243.500247.00243.5021,4660.13%
2020/12/302243.5000.00243.5021,4740.14%
2020/12/2800.001246.00244.00-11,490-0.07%
2020/12/2500.002243.25246.00-21,500-0.13%
2020/12/241241.503240.00240.50-21,516-0.13%
2020/12/231234.0000.00234.5011,5330.07%
2020/12/223238.6700.00236.5031,5620.19%
2020/12/211242.0000.00241.0011,5820.06%
2020/12/172247.502250.50250.5001,5840.00%
2020/12/1600.002246.75248.00-21,597-0.13%
2020/12/152239.002243.50238.0001,6000.00%
2020/12/141244.001248.00242.5001,5920.00%
2020/12/111243.001247.50244.5001,5990.00%
2020/12/101241.003243.67244.00-21,594-0.13%
2020/12/092243.5000.00245.0021,5920.13%
2020/12/081242.003242.17242.50-21,604-0.12%
2020/12/071239.0000.00239.5011,5990.06%
2020/12/031246.5000.00244.0011,5900.06%
2020/12/021245.002247.00245.50-11,615-0.06%
2020/12/0100.001247.00247.00-11,629-0.06%
2020/11/304248.2500.00245.0041,6480.24%
2020/11/271250.5000.00250.0011,6600.06%
2020/11/2600.001248.00248.00-11,779-0.06%
2020/11/252254.501251.50245.0011,7970.06%
2020/11/242242.501244.00246.5011,7820.06%
2020/11/201238.503240.00242.50-21,900-0.11%
2020/11/1900.001239.50238.00-11,904-0.05%
2020/11/181235.5000.00235.0011,9860.05%
2020/11/171236.503237.83238.00-22,119-0.09%
2020/11/164231.2500.00232.5042,1620.18%
2020/11/1300.002239.50238.50-22,199-0.09%
2020/11/122239.0000.00234.5022,2580.09%
2020/11/111243.0000.00241.0012,2710.04%
2020/11/101240.501243.00243.0002,3430.00%
2020/11/091245.5000.00243.5012,3640.04%
2020/11/061228.5000.00230.0012,3040.04%
2020/11/051229.002228.00228.00-12,305-0.04%
2020/11/041221.502225.75229.50-12,306-0.04%
2020/11/0300.003223.67224.00-32,310-0.13%
2020/10/3000.001219.50219.50-12,356-0.04%
2020/10/291217.5000.00220.0012,3460.04%
2020/10/272216.5000.00217.0022,3450.09%
2020/10/2600.002220.50220.00-22,347-0.09%
2020/10/212219.502222.50220.0002,3930.00%
2020/10/134219.134221.38218.5002,3920.00%
2020/10/123217.503219.50219.5002,3900.00%
2020/10/082220.5000.00219.0022,4210.08%
2020/10/061230.5000.00229.0012,4300.04%
2020/09/292221.504223.63222.50-22,487-0.08%
2020/09/283223.171223.50219.5022,5220.08%
2020/09/251233.5000.00225.5012,5270.04%
2020/09/244233.501237.00231.5032,5400.12%
2020/09/232246.002249.25245.0002,5680.00%
2020/09/221250.001250.00249.0002,5750.00%
2020/09/211253.5000.00251.0012,5680.04%
2020/09/181245.502246.00246.00-12,544-0.04%
2020/09/1700.001236.50238.00-12,515-0.04%
2020/09/1600.001237.50236.00-12,533-0.04%
2020/09/1500.002234.25235.00-22,529-0.08%
2020/09/141232.5000.00232.5012,5310.04%
2020/09/1100.0011236.41238.00-112,521-0.44%
2020/09/106241.1700.00239.0062,4950.24%
2020/09/0900.003243.83244.00-32,507-0.12%
2020/09/082246.002246.00245.5002,5060.00%
2020/09/072248.501249.50242.5012,5200.04%
2020/09/042250.502251.50251.5002,5150.00%
2020/09/031257.003258.17256.00-22,523-0.08%
2020/09/021253.001254.50257.5002,5330.00%
2020/09/0100.003257.67256.00-32,523-0.12%
2020/08/311242.501250.00247.0002,4080.00%
2020/08/282245.002246.50245.0002,3940.00%
2020/08/271248.0010248.15246.00-92,371-0.38%
2020/08/262239.503242.00238.50-12,294-0.04%
2020/08/252237.7500.00239.0022,2830.09%
2020/08/2400.001241.50241.00-12,264-0.04%
2020/08/215242.002.1235.29242.002.92,1980.13%
2020/08/205.1219.021219.50220.004.12,1060.19%
2020/08/191229.001229.50230.0002,0500.00%
2020/08/1800.001224.50225.00-11,964-0.05%
2020/08/171222.000.1220.00220.500.91,8940.05%
2020/08/141.1214.7722218.32217.50-20.91,872-1.12%
2020/08/132211.752214.50210.0001,7800.00%
2020/08/112209.503211.17208.50-11,752-0.06%
2020/08/103206.1700.00205.5031,7410.17%
2020/08/071205.502209.75208.50-11,748-0.06%
2020/08/0627204.575207.20208.00221,7211.28%
2020/08/051196.002199.00196.50-11,676-0.06%
2020/08/041196.501197.00197.5001,6810.00%
2020/07/312194.251197.00195.5011,7020.06%
2020/07/3000.002194.50199.00-21,708-0.12%
2020/07/2900.002192.75193.00-21,729-0.12%
2020/07/283190.8300.00190.0031,7500.17%
2020/07/2700.001197.00195.00-11,822-0.05%
2020/07/242199.2500.00199.0021,8190.11%
2020/07/221205.503206.00205.00-21,824-0.11%
2020/07/1700.001205.50203.50-11,829-0.05%
2020/07/161202.5011203.73202.50-101,845-0.54%
2020/07/153206.332209.00202.0011,8510.05%
2020/07/143217.0013217.42217.50-101,861-0.54%
2020/07/131213.005214.50216.50-41,875-0.21%
2020/07/101210.5000.00210.0011,9170.05%
2020/07/095215.501215.00215.5041,9160.21%
2020/07/083221.3300.00220.5031,8810.16%
2020/07/074224.1310222.00221.50-61,876-0.32%
2020/07/062227.753228.00229.50-11,877-0.05%
2020/07/031226.006223.17224.00-51,883-0.27%
2020/07/027219.215220.00219.0021,8780.11%
2020/07/011213.001214.00213.0001,8360.00%
2020/06/3000.002212.50210.00-21,851-0.11%
2020/06/294210.8800.00210.5041,9140.21%
2020/06/246215.5800.00215.5061,9490.31%
2020/06/231213.503217.33216.00-21,998-0.10%
2020/06/225215.004213.88215.0012,0340.05%
2020/06/191214.501212.50211.5002,0830.00%
2020/06/1800.003210.50210.00-32,118-0.14%
2020/06/171208.0000.00208.5012,1540.05%
2020/06/167206.641210.50210.5062,2060.27%
2020/06/1500.002206.00205.00-22,240-0.09%
2020/06/123204.172206.50209.5012,2680.04%
2020/06/114211.5000.00207.5042,2860.17%
2020/06/1000.005213.90214.50-52,288-0.22%
2020/06/093211.501212.50210.0022,3330.09%
2020/06/084207.003207.00207.0012,3200.04%
2020/06/0500.001207.50209.00-12,323-0.04%
2020/06/041206.001210.00206.0002,3330.00%
2020/06/033207.003206.50208.0002,3400.00%
2020/06/012201.503202.17204.50-12,304-0.04%
2020/05/291194.0000.00196.5012,2680.04%
2020/05/282195.757194.57193.50-52,271-0.22%
2020/05/2715193.979194.00194.5062,2710.26%
2020/05/2615190.334189.75189.00112,2820.48%
2020/05/2500.004186.50188.00-42,294-0.17%
2020/05/224186.131187.00184.5032,3050.13%
2020/05/218186.885189.70186.5032,3120.13%
2020/05/205186.806188.83189.00-12,316-0.04%
2020/05/191186.503185.00186.50-22,327-0.09%
2020/05/1800.003180.50181.50-32,329-0.13%
2020/05/154181.634183.75181.0002,3390.00%
2020/05/143182.174186.00181.50-12,338-0.04%
2020/05/134187.631188.00187.5032,3430.13%
2020/05/122188.752192.75188.0002,3720.00%
2020/05/111192.0010190.00190.00-92,383-0.38%
2020/05/081190.002190.00189.50-12,399-0.04%
2020/05/065187.101186.50186.5042,4970.16%
2020/05/058190.3100.00190.0082,5460.31%
2020/05/042188.0000.00187.5022,5670.08%
2020/04/3011189.188191.44196.5032,5880.12%
2020/04/291184.006183.08183.50-52,527-0.20%
2020/04/284181.131181.00181.5032,5420.12%
2020/04/2700.003179.83180.00-32,584-0.12%
2020/04/233177.5000.00175.0032,6030.12%
2020/04/2200.004173.00176.50-42,625-0.15%
2020/04/211175.0000.00174.0012,6540.04%
2020/04/172182.751183.00179.5012,7130.04%
2020/04/162182.752185.00183.5002,6990.00%
2020/04/151180.003179.17183.00-22,735-0.07%
2020/04/132169.2500.00169.0022,8810.07%
2020/04/102172.251173.00171.5012,9010.03%
2020/04/096170.502168.25168.0042,9440.14%
2020/04/086174.502172.75175.0042,9690.13%
2020/04/074168.001168.00169.5032,9480.10%
2020/03/311162.501164.50164.0002,9460.00%
2020/03/3000.009152.56160.00-92,990-0.30%
2020/03/271156.507153.93151.00-62,992-0.20%
2020/03/262147.5000.00153.0022,9430.07%
2020/03/251141.506145.67147.50-52,905-0.17%
2020/03/241133.502134.75134.50-12,870-0.03%
2020/03/232129.0000.00128.5022,8370.07%
2020/03/193133.671143.50133.5022,8070.07%
2020/03/1700.003146.67147.00-32,769-0.11%
2020/03/1600.002159.25153.50-22,767-0.07%
2020/03/134158.1300.00163.5042,7640.14%
2020/03/124176.3800.00175.0042,7360.15%
2020/03/1100.001190.50188.00-12,737-0.04%
2020/03/092185.7500.00183.5022,7300.07%
2020/03/021188.003185.83189.00-22,856-0.07%
2020/02/273192.004200.50191.50-12,843-0.04%
2020/02/262204.751203.00204.0012,8160.04%
2020/02/251206.501204.50207.5002,8230.00%
2020/02/2400.002209.25208.50-22,846-0.07%
2020/02/212212.2500.00211.0022,8930.07%
2020/02/201215.001215.50215.0002,9420.00%
2020/02/191214.002214.50214.50-12,981-0.03%
2020/02/182211.501213.50211.0013,0450.03%
2020/02/171211.5000.00212.5013,0760.03%
2020/02/1400.001213.00215.00-13,075-0.03%
2020/02/131210.501212.50209.5003,0570.00%
2020/02/121212.502213.25214.50-13,048-0.03%
2020/02/1100.001208.50206.50-13,036-0.03%
2020/02/103205.171206.00205.0023,0160.07%
2020/02/073211.504214.63209.50-12,990-0.03%
2020/02/064221.882219.50220.0022,9330.07%
2020/02/056225.001225.50225.0052,8730.17%
2020/02/041224.501226.50223.5002,8320.00%
2020/02/031218.5000.00219.0012,7900.04%
2020/01/3000.001222.00222.00-12,759-0.04%
2020/01/142240.752.2238.41237.00-0.22,788-0.01%
2020/01/104233.004235.13235.5002,6980.00%
2020/01/093238.001236.00235.0022,6670.07%
2020/01/082237.003237.67237.00-12,595-0.04%
2020/01/0700.004230.13231.00-42,465-0.16%
2020/01/031228.5000.00224.0012,3710.04%
2020/01/0200.001233.00227.50-12,309-0.04%
2019/12/3100.001225.50225.50-12,233-0.04%
2019/12/301224.501228.00224.5002,2360.00%
2019/12/2700.004224.00226.00-42,223-0.18%
2019/12/261.2224.081226.50222.000.22,2240.01%
2019/12/252225.502223.25224.5002,1960.00%
2019/12/243217.333218.67217.0002,1020.00%
2019/12/202216.503217.33215.50-12,075-0.05%
2019/12/191215.502216.25215.50-12,059-0.05%
2019/12/182213.251213.00213.5012,0300.05%
2019/12/171213.502214.25213.50-12,012-0.05%
2019/12/133209.0000.00207.0031,9440.15%
2019/12/121211.001211.50209.0001,9190.00%
2019/12/113209.3300.00208.5031,9010.16%
2019/12/103212.677214.50211.50-41,884-0.21%
2019/12/093214.171213.50213.0021,9030.11%
2019/12/064219.5000.00217.5041,8660.21%
2019/12/0500.001223.50222.50-11,839-0.05%
2019/12/042220.0000.00221.5021,8700.11%
2019/12/021221.5000.00221.0011,8270.05%
2019/11/291230.002227.75227.50-11,798-0.06%
2019/11/281227.5000.00226.0011,7650.06%
2019/11/2700.001223.50225.50-11,721-0.06%
2019/11/251219.0000.00218.0011,6700.06%
2019/11/222224.0000.00223.0021,6330.12%
2019/11/212223.5000.00224.5021,6090.12%
2019/11/201228.001228.50227.0001,5820.00%
2019/11/181221.503221.67222.00-21,486-0.13%
2019/11/151216.503219.50222.50-21,442-0.14%
2019/11/141215.004215.75215.00-31,382-0.22%
2019/11/1200.001211.00210.00-11,394-0.07%
2019/11/114210.754211.50208.0001,4660.00%
2019/11/081214.505214.50215.00-41,485-0.27%
2019/11/051212.501212.00212.0001,4820.00%
2019/11/042209.001209.00209.0011,4890.07%
2019/10/3100.001211.50207.50-11,532-0.07%
2019/10/292213.0000.00213.0021,5300.13%
2019/10/281213.5000.00212.5011,5180.07%
2019/10/253213.8300.00213.0031,5190.20%
2019/10/2400.002220.25218.00-21,515-0.13%
2019/10/235210.103211.67212.0021,4420.14%
2019/10/221205.5000.00206.5011,4310.07%
2019/10/211205.5000.00205.0011,4370.07%
2019/10/181209.0000.00207.0011,4400.07%
2019/10/172206.7500.00208.0021,4380.14%
2019/10/151210.5000.00211.0011,4310.07%
2019/10/091206.0000.00205.5011,4290.07%
2019/10/021208.5000.00208.0011,3860.07%
2019/09/171221.0000.00218.0011,4140.07%
2019/09/112221.252223.00227.0001,3790.00%
2019/09/062213.752211.50211.0001,3100.00%
2019/09/051224.0000.00221.5011,2740.08%
2019/09/0400.001223.50224.00-11,291-0.08%
2019/08/211213.501217.00219.5001,2580.00%
2019/08/1900.003211.33212.00-31,256-0.24%
2019/08/151199.5000.00199.0011,2130.08%
2019/08/144211.8800.00205.0041,2080.33%
2019/08/131218.501217.50217.5001,1820.00%
2019/08/081223.001222.00219.5001,1440.00%
2019/08/072220.502222.00220.0001,1610.00%
2019/08/051224.503222.50221.00-21,234-0.16%
2019/08/0200.001226.00227.50-11,268-0.08%
2019/07/3000.001238.50236.50-11,332-0.08%
2019/07/261237.501243.00244.5001,3380.00%
2019/07/251238.0012235.92236.00-111,313-0.84%
2019/07/183233.3300.00232.0031,2610.24%
2019/07/1711234.1800.00233.50111,2840.86%
2019/07/1500.002235.50235.00-21,288-0.16%
2019/07/121237.502239.00239.50-11,295-0.08%
2019/07/0500.001234.50234.50-11,371-0.07%
2019/07/041238.5000.00238.5011,3830.07%
2019/07/034237.636239.25238.50-21,368-0.15%
2019/07/022231.5000.00231.0021,3290.15%
2019/07/0100.001226.00227.00-11,321-0.08%
2019/06/261216.5000.00217.0011,3490.07%
2019/06/251212.5000.00212.5011,3510.07%
2019/06/211213.502214.50214.50-11,384-0.07%
2019/06/1900.001212.50212.00-11,418-0.07%
2019/06/141211.0000.00210.0011,4530.07%
2019/06/1200.002205.50208.50-21,537-0.13%
2019/06/1100.001201.00201.00-11,550-0.06%
2019/06/1000.001195.00198.00-11,567-0.06%
2019/06/061192.5000.00190.0011,6180.06%
2019/06/051195.5000.00194.5011,6570.06%
2019/06/041196.0000.00195.0011,6590.06%
2019/06/0300.001195.00195.00-11,670-0.06%
2019/05/302194.7500.00193.5021,7440.11%
2019/05/246201.426199.50198.0001,8080.00%
2019/05/2300.001192.00194.00-11,812-0.06%
2019/05/222195.5000.00194.5021,8430.11%
2019/05/211184.501196.00198.0001,8570.00%
2019/05/201199.005201.60190.50-41,858-0.22%
2019/05/162215.501215.00212.0011,8780.05%
2019/05/152216.5000.00216.0021,8850.11%
2019/05/131215.001209.50210.0001,8690.00%
2019/05/102204.7500.00207.5021,8430.11%
2019/05/0900.001214.50211.50-11,817-0.06%
2019/05/082205.753208.33210.50-11,806-0.06%
2019/05/071208.506212.75207.00-51,817-0.28%
2019/05/061201.002203.25204.00-11,776-0.06%
2019/05/0300.002206.25206.50-21,835-0.11%
2019/05/021202.501201.00201.5001,8540.00%
2019/04/291197.0000.00196.0012,0090.05%
2019/04/262200.001200.00199.5012,0050.05%
2019/04/253201.501202.00202.0022,0040.10%
2019/04/243200.002199.75200.5012,0180.05%
2019/04/232194.752198.00197.0002,0280.00%
2019/04/181206.0000.00203.5012,0620.05%
2019/04/173207.1700.00206.0032,0690.14%
2019/04/122208.7500.00207.5022,1330.09%
2019/03/191218.0000.00218.0012,3930.04%
2019/03/1500.001215.00214.50-12,409-0.04%
2019/03/1300.001210.50210.00-12,415-0.04%
2019/03/121207.004207.25206.00-32,452-0.12%
2019/03/1100.0027202.65204.50-272,471-1.09%
2019/03/061192.5000.00200.0012,5570.04%
2019/02/261197.001199.00197.0002,6910.00%
2019/02/253195.8300.00197.0032,7340.11%
2019/02/223196.5000.00196.5032,7890.11%
2019/02/212200.5000.00203.5022,8260.07%
2019/02/181199.004196.63198.50-33,001-0.10%
2019/02/151190.5000.00190.0013,0200.03%
2019/02/142190.001194.50190.5013,1170.03%
2019/02/131188.0000.00189.0013,1820.03%
2019/02/1111185.234184.63187.5073,3230.21%
2019/01/301179.506183.08179.00-53,393-0.15%
2019/01/292181.5000.00181.0023,4650.06%
2019/01/281185.501185.50185.5003,5590.00%
2019/01/251184.5000.00185.0013,7160.03%
2019/01/2400.005183.50185.50-53,807-0.13%
2019/01/2211187.0500.00187.00113,8860.28%
2019/01/2111199.5000.00194.50113,8770.28%
2019/01/1100.002212.00210.50-24,186-0.05%
2019/01/102201.0000.00202.0024,1970.05%
2019/01/0700.001196.50195.00-14,387-0.02%
2019/01/041195.0000.00194.5014,4120.02%
2019/01/022221.002218.50219.5004,3870.00%
2018/12/2800.001219.00224.00-14,390-0.02%
2018/12/271214.008213.94215.00-74,432-0.16%
2018/12/262208.5000.00204.5024,4040.05%
2018/12/241206.001204.50206.0004,5900.00%
2018/12/211203.501196.00204.5004,7310.00%
2018/12/194201.5000.00200.0044,6970.09%
2018/12/171204.0000.00203.0014,6800.02%
2018/12/141210.506207.83206.00-54,692-0.11%
2018/12/121204.0000.00203.0014,6660.02%
2018/12/051199.001201.50198.5004,6490.00%
2018/12/046204.832205.75198.5044,6480.09%
2018/12/0300.000.3212.00212.00-0.34,623-0.01%
2018/11/302196.005194.80196.00-34,589-0.07%
2018/11/291195.501191.00191.0004,6600.00%
2018/11/274189.255189.90190.00-14,628-0.02%
2018/11/263184.173185.67184.0004,6030.00%
2018/11/2300.001179.50176.50-14,581-0.02%
2018/11/212185.0000.00185.0024,5950.04%
2018/11/201192.001193.00189.5004,5790.00%
2018/11/192190.502191.00194.5004,6080.00%
2018/11/152185.502185.50182.5004,4800.00%
2018/11/144186.006186.25183.00-24,414-0.05%
2018/11/133176.672181.50185.0014,3550.02%
2018/11/121180.008179.19175.50-74,278-0.16%
2018/11/082181.502183.50181.0004,2300.00%
2018/11/0700.001178.50177.50-14,147-0.02%
2018/11/0600.005178.00165.00-54,104-0.12%
2018/11/056175.7500.00176.0064,0180.15%
2018/11/0200.001179.50179.50-13,910-0.03%
2018/11/0100.002165.00163.50-23,759-0.05%
2018/10/3000.001155.50158.00-13,549-0.03%
2018/10/292157.251155.50156.0013,5660.03%
2018/10/261150.0000.00149.0013,5380.03%
2018/10/2500.002155.00157.50-23,416-0.06%
2018/10/241150.003153.00148.50-23,266-0.06%
2018/10/231144.0000.00144.0013,2040.03%
2018/10/221152.0000.00151.5013,1920.03%
2018/10/181151.002152.00153.00-13,145-0.03%
2018/10/1700.002148.75150.00-23,115-0.06%
2018/10/162139.5000.00139.0023,0480.07%
2018/10/1500.001143.50140.50-13,017-0.03%
2018/10/126125.502135.50135.5042,9440.14%
2018/10/112124.5011124.50123.50-92,909-0.31%
2018/10/095139.504144.38137.0012,8770.03%
2018/10/088143.7500.00149.0082,8130.28%
2018/10/052150.005149.50149.50-32,786-0.11%
2018/10/042168.0000.00166.0022,7000.07%
2018/10/035164.0000.00167.0052,6720.19%
2018/10/024168.753165.67167.0012,6640.04%
2018/10/0100.006153.58159.50-62,498-0.24%
2018/09/284140.255141.00145.00-12,460-0.04%
2018/09/271151.5000.00150.5012,4190.04%
2018/09/2500.001156.00155.50-12,492-0.04%
2018/09/201151.0000.00150.5012,5010.04%
2018/09/1900.002154.25155.50-22,484-0.08%
2018/09/181151.5000.00151.0012,4670.04%
2018/09/1700.001155.50157.00-12,454-0.04%
2018/09/121142.505142.20145.50-42,433-0.16%
2018/09/1116142.003145.33142.50132,4100.54%
2018/09/103145.8310148.25141.00-72,362-0.30%
2018/09/074160.132155.50156.5022,3210.09%
2018/09/0600.001169.50169.50-12,284-0.04%
2018/09/051166.005169.90165.50-42,268-0.18%
2018/08/3100.004156.13159.50-42,263-0.18%
2018/08/301154.001158.00155.0002,2330.00%
2018/08/291152.5000.00154.0012,2240.04%
2018/08/282149.752151.00150.5002,2100.00%
2018/08/277147.8600.00150.0072,2050.32%
2018/08/243144.5010144.95144.50-72,153-0.33%
2018/08/235159.204161.88158.0012,0740.05%
2018/08/225166.4000.00164.0052,0640.24%
2018/08/211166.0000.00166.0012,0510.05%
2018/08/2000.001168.00170.00-12,038-0.05%
2018/08/172172.752175.25170.0002,0190.00%
2018/08/169167.332166.50169.5071,9990.35%
2018/08/152182.001188.00178.0011,9460.05%
2018/08/143.3185.401184.00184.002.31,9520.12%
2018/08/132195.2500.00191.0021,9140.10%
2018/08/103212.6700.00211.0031,8590.16%
2018/08/0900.001208.50213.00-11,868-0.05%
2018/08/081218.001222.00215.0001,8680.00%
2018/08/071214.5000.00216.0011,8510.05%
2018/08/061208.501.3217.50217.50-0.31,882-0.01%
2018/08/0300.002209.25210.00-21,854-0.11%
2018/08/023199.832204.75200.0011,8170.06%
2018/08/0100.001202.50203.00-11,793-0.06%
2018/07/301195.003194.50194.00-21,827-0.11%
2018/07/2500.001196.00195.50-11,913-0.05%
2018/07/241193.502194.75194.00-11,917-0.05%
2018/07/231194.001195.50198.5001,9010.00%
2018/07/171207.502208.25205.00-11,891-0.05%
2018/07/131209.501212.00214.0001,9010.00%
2018/07/1000.002200.75206.00-21,905-0.10%
2018/07/0900.001194.00192.50-11,883-0.05%
2018/07/062191.754194.38191.50-21,910-0.10%
2018/07/052198.2500.00197.5021,9260.10%
2018/07/045.3202.4300.00198.005.31,9640.27%
2018/07/0200.004218.00225.00-41,983-0.20%
2018/06/291214.5000.00214.5011,9900.05%
2018/06/284216.1300.00211.0041,9950.20%
2018/06/2100.002222.75227.00-22,107-0.09%
2018/06/201217.0000.00217.0012,0970.05%
2018/06/191234.001238.50234.0002,0690.00%
2018/06/153239.003242.50238.5002,0660.00%
2018/06/141230.5000.00232.0012,0580.05%
2018/06/121238.501242.00235.5002,0430.00%
2018/06/084239.2300.00237.5042,0180.20%
2018/06/0700.001250.00250.00-11,941-0.05%
2018/06/051221.0000.00221.0011,9130.05%
2018/06/041221.006217.75225.00-51,905-0.26%
2018/06/011208.0000.00209.0011,8700.05%
2018/05/3110209.351215.00211.0091,8850.48%
2018/05/251205.501208.50210.0001,8530.00%
2018/05/222211.503217.33208.50-11,844-0.05%
2018/05/2100.002206.50207.50-21,815-0.11%
2018/05/182205.251204.50204.5011,8170.06%
2018/05/171210.503208.67210.50-21,825-0.11%
2018/05/162201.252207.75202.5001,8090.00%
2018/05/142208.503209.00209.00-11,806-0.06%
2018/05/111220.5000.00218.5011,7660.06%
2018/05/1000.001223.00221.50-11,752-0.06%
2018/05/091218.0000.00216.5011,7350.06%
2018/05/083223.003223.00223.0001,7100.00%
2018/05/0700.002209.50212.00-21,675-0.12%
2018/05/043200.332203.25208.0011,6690.06%
2018/05/032208.5000.00206.0021,6140.12%
2018/04/302222.0000.00221.0021,6140.12%
2018/04/271222.009214.17222.00-81,600-0.50%
2018/04/251223.0000.00220.5011,6010.06%
2018/04/2400.001223.00220.00-11,586-0.06%
2018/04/191252.0000.00252.0011,5440.06%
2018/04/132252.0000.00256.0021,5280.13%
2018/04/1200.003248.67251.50-31,527-0.20%
2018/04/113246.3300.00240.0031,5110.20%
2018/04/102242.001241.50242.0011,5060.07%
2018/04/092242.501239.50242.5011,4330.07%
2018/04/0300.001221.00220.50-11,370-0.07%
2018/04/021231.5000.00231.0011,3190.08%
2018/03/3100.001238.00240.00-11,288-0.08%
2018/03/303241.672241.75235.0011,2690.08%
2018/03/292248.251247.50242.0011,2240.08%
2018/03/282263.501258.00258.0011,1990.08%
2018/03/231266.501273.00276.0001,1740.00%
2018/03/222282.501277.00277.0011,1800.08%
2018/03/152290.7500.00289.0021,2420.16%
2018/03/141286.001287.50294.5001,2550.00%
2018/03/0800.001281.50277.50-11,273-0.08%
2018/03/0700.001265.00265.00-11,259-0.08%
2018/03/0600.001260.00262.00-11,272-0.08%
2018/03/021258.5000.00259.0011,2620.08%
2018/02/271264.5000.00266.0011,2520.08%
2018/02/2300.001265.00265.00-11,250-0.08%
2018/02/1200.001235.00239.00-11,249-0.08%
2018/02/093229.171231.00231.0021,3000.15%
2018/02/0700.001250.00251.00-11,349-0.07%
2018/02/061250.503245.50242.00-21,379-0.14%
2018/02/051265.0000.00265.0011,4220.07%
2018/02/012276.5000.00274.0021,4650.14%
2018/01/311275.5000.00277.5011,4730.07%
2018/01/261271.501274.50275.0001,5450.00%
2018/01/2500.002274.00276.00-21,585-0.13%
2018/01/2400.001266.00275.50-11,582-0.06%
2018/01/2200.002254.50259.00-21,574-0.13%
2018/01/194264.0000.00261.0041,6170.25%
2018/01/181271.0000.00269.0011,6140.06%
2018/01/1700.002270.75271.00-21,613-0.12%
2018/01/161263.501267.00265.0001,6300.00%
2018/01/1500.001267.00266.00-11,636-0.06%
2018/01/101264.0000.00262.5011,8020.06%
2018/01/0500.001271.50269.50-11,837-0.05%
2018/01/042273.251274.00273.5011,8710.05%
2018/01/0200.001281.00282.00-11,851-0.05%
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