• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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

訊芯-KY

(6451)
可現股當沖
  • 股價
    224.5
  • 漲跌
    ▼4.0
  • 漲幅
    -1.75%
  • 成交量
    3,873張
  • 產業
    上市 半導體類股

  • 403人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
訊芯-KY (6451)籌碼相關－凱基-三多 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

凱基-三多 券商分點個股進出

凱基-三多 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
2024/12/172229.252224.00224.5006,6040.00%
2024/12/161230.402226.50228.50-16,600-0.02%
2024/12/1300.004240.50242.00-46,478-0.06%
2024/12/123262.003260.17246.5006,3540.00%
2024/12/111260.501259.00258.5006,1270.00%
2024/12/1000.002268.50259.50-25,994-0.03%
2024/12/092252.255258.90271.00-35,863-0.05%
2024/12/061251.0000.00246.5015,4700.02%
2024/12/052237.755.2239.81240.50-3.25,282-0.06%
2024/12/041219.501221.00226.5005,1450.00%
2024/12/031220.0000.00215.5015,1460.02%
2024/11/280.2209.0000.00211.000.25,3980.00%
2024/11/271216.002212.00210.00-15,489-0.02%
2024/11/2600.008217.00215.00-85,668-0.14%
2024/11/252224.7500.00224.5025,7150.03%
2024/11/222224.7500.00221.5025,7520.03%
2024/11/212223.756224.83220.50-45,862-0.07%
2024/11/202226.2500.00224.5025,8880.03%
2024/11/196223.5000.00225.5065,8760.10%
2024/11/1800.004212.00208.50-45,925-0.07%
2024/11/150.1220.0000.00217.500.15,9890.00%
2024/11/142.3226.1700.00225.002.36,0370.04%
2024/11/137.1224.2812228.54235.00-56,050-0.08%
2024/11/121232.0027233.02230.00-266,078-0.43%
2024/11/111240.0000.00241.0016,1380.02%
2024/11/084245.3810243.65244.50-66,088-0.10%
2024/11/079245.611243.00239.0085,8820.14%
2024/11/062232.001235.00234.5015,6890.02%
2024/11/056230.922231.25232.5045,6610.07%
2024/11/0400.002221.00227.50-25,581-0.04%
2024/11/011.1204.451206.50212.500.15,5030.00%
2024/10/307213.931216.50209.5065,5210.11%
2024/10/293.1213.153210.67212.000.15,4840.00%
2024/10/282.1219.022216.50216.000.15,4380.00%
2024/10/250.1230.003234.00224.00-2.95,399-0.05%
2024/10/248239.062235.00230.5065,3630.11%
2024/10/2210253.0500.00252.50105,1940.19%
2024/10/219259.223260.00258.0065,1080.12%
2024/10/181248.002244.75240.50-14,954-0.02%
2024/10/1700.001240.00239.00-14,786-0.02%
2024/10/164223.8800.00223.5044,7340.08%
2024/10/143234.3300.00237.0034,7160.06%
2024/10/111226.0000.00227.0014,6510.02%
2024/10/091228.001223.00226.0004,7680.00%
2024/10/089221.612227.00228.0074,7360.15%
2024/10/071218.001224.00227.5004,7960.00%
2024/09/300.2210.5000.00207.000.24,9560.00%
2024/09/2300.001247.00235.00-14,766-0.02%
2024/09/204237.7500.00233.5044,6600.09%
2024/09/192224.502224.50229.0004,5510.00%
2024/09/101.2203.923203.67204.00-1.85,038-0.04%
2024/09/0600.000.1222.00219.00-0.15,3570.00%
2024/09/040.2218.500.5217.00216.50-0.35,505-0.01%
2024/09/022246.2500.00237.0025,4440.04%
2024/08/281252.0000.00235.0015,2130.02%
2024/08/2718237.2518236.06239.0005,0620.00%
2024/08/265234.405235.00231.5005,0360.00%
2024/08/220.3223.3300.00219.000.35,0840.01%
2024/08/210.3229.001229.00231.50-0.75,089-0.01%
2024/08/201230.0000.00231.5015,0760.02%
2024/08/162217.002219.00218.0005,0170.00%
2024/08/1400.000.5212.00207.50-0.54,889-0.01%
2024/08/1300.001199.00202.50-14,764-0.02%
2024/08/0900.000.1185.00180.00-0.15,0020.00%
2024/08/080.2183.5000.00181.500.25,1040.00%
2024/08/070.1186.5000.00185.500.15,1170.00%
2024/08/060.3173.006188.67172.00-5.85,122-0.11%
2024/08/020.9215.1100.00212.000.95,1460.02%
2024/08/011226.001227.50226.0005,1910.00%
2024/07/290.1221.0000.00218.500.15,6450.00%
2024/07/2600.000.5232.00226.00-0.55,764-0.01%
2024/07/2200.001231.00228.50-15,934-0.02%
2024/07/182.1249.6700.00250.502.15,8800.04%
2024/07/1700.001.1259.50258.50-1.15,824-0.02%
2024/07/152257.0000.00257.5025,7030.04%
2024/07/110.5269.001277.00269.00-0.55,563-0.01%
2024/07/106258.081267.00258.0055,4000.09%
2024/07/091239.0011239.82248.00-105,308-0.19%
2024/07/0800.002271.00254.00-25,197-0.04%
2024/07/0510257.3500.00254.50105,0820.20%
2024/07/0400.000.5271.00275.00-0.54,958-0.01%
2024/07/031263.0000.00265.0014,9600.02%
2024/07/0200.0012261.00255.00-124,968-0.24%
2024/07/011270.0000.00267.0014,9660.02%
2024/06/260.5265.5000.00262.000.55,0270.01%
2024/06/204255.756269.00270.00-25,069-0.04%
2024/06/1911253.0512242.25245.50-14,864-0.02%
2024/06/1411.1206.4300.00206.5011.14,5540.24%
2024/06/133202.0000.00212.0034,4300.07%
2024/06/121187.002193.50193.00-14,209-0.02%
2024/06/061181.504181.00182.00-34,146-0.07%
2024/06/051183.0000.00181.0014,1540.02%
2024/06/044193.2500.00182.5044,2100.09%
2024/05/312186.5000.00186.5024,1790.05%
2024/05/3000.004189.50184.50-44,187-0.10%
2024/05/295192.8000.00193.5054,1770.12%
2024/05/2400.0010180.50182.00-104,173-0.24%
2024/05/2300.0012180.50180.50-124,209-0.29%
2024/05/2212191.4200.00188.00124,2830.28%
2024/05/172185.002182.25188.0004,6410.00%
2024/05/151184.501188.50192.0004,5390.00%
2024/05/141186.501188.00182.0004,3920.00%
2024/05/1300.004175.00177.00-44,291-0.09%
2024/05/071178.001176.50182.0004,4970.00%
2024/05/066185.422186.50183.0044,4570.09%
2024/05/0300.004183.38194.00-44,233-0.09%
2024/05/022182.002177.00176.5004,0010.00%
2024/04/303184.501187.50182.0024,0010.05%
2024/04/291170.003175.67179.50-23,881-0.05%
2024/04/264170.501174.50164.0033,7960.08%
2024/04/2300.001149.00147.00-13,907-0.03%
2024/04/171158.5000.00155.0014,7290.02%
2024/04/160.5153.752152.00156.00-1.54,788-0.03%
2024/04/111167.0000.00166.0014,8490.02%
2024/04/101173.5000.00168.0014,8420.02%
2024/04/0900.001168.00168.00-14,824-0.02%
2024/03/291178.001177.00176.5004,7310.00%
2024/03/281188.001188.00185.0004,6850.00%
2024/03/2600.003190.00193.00-34,666-0.06%
2024/03/1200.001205.00206.50-14,414-0.02%
2024/03/083198.0000.00189.5034,3590.07%
2024/03/075207.703203.00202.0024,3370.05%
2024/03/0610210.002211.50207.0084,3780.18%
2024/03/0500.001213.00206.50-14,383-0.02%
2024/03/042205.0000.00203.0024,5120.04%
2024/03/011216.5000.00208.0014,5050.02%
2024/02/2900.001220.00219.50-14,502-0.02%
2024/02/277228.147225.29217.0004,4870.00%
2024/02/267219.714217.38220.0034,3740.07%
2024/02/231215.003217.17220.50-24,444-0.05%
2024/02/2211231.8610224.00224.0014,4970.02%
2024/02/212216.008216.06216.50-64,346-0.14%
2024/02/021188.001189.50186.5004,2810.00%
2024/02/011185.501185.50184.5004,2640.00%
2024/01/311185.0000.00187.5014,1850.02%
2024/01/261175.001177.00173.0003,9500.00%
2024/01/2200.002.1181.05183.00-2.13,980-0.05%
2024/01/166183.0000.00181.0063,9690.15%
2024/01/123186.837188.50188.50-43,675-0.11%
2024/01/116170.176170.00175.0003,4550.00%
2024/01/0500.009143.67149.00-93,435-0.26%
2024/01/0300.003141.50142.00-33,755-0.08%
2023/12/293139.5000.00138.5034,5740.07%
2023/12/289141.5000.00141.5095,0400.18%
2023/12/0600.006160.00156.00-67,173-0.08%
2023/12/0100.0025161.70164.00-257,113-0.35%
2023/11/293169.003166.33165.0006,9670.00%
2023/11/286159.0000.00159.5066,7810.09%
2023/11/2400.001160.00162.50-16,668-0.01%
2023/11/223160.5000.00160.5036,5480.05%
2023/11/211153.501155.00160.5006,4030.00%
2023/11/203146.0000.00146.0036,2350.05%
2023/11/176145.503147.50148.5036,1410.05%
2023/11/1525135.0000.00135.00255,9230.42%
2023/11/142131.751130.50130.5015,8230.02%
2023/11/0800.002120.50121.50-25,637-0.04%
2023/11/021127.5000.00126.5015,5620.02%
2023/11/0110124.5010124.00122.5005,5140.00%
2023/10/2600.001140.00136.00-15,360-0.02%
2023/10/252147.7500.00145.0025,2720.04%
2023/10/2400.0024149.00149.00-245,181-0.46%
2023/10/2021148.106151.50151.50155,1230.29%
2023/10/1911152.002153.00153.0095,1050.18%
2023/10/1824149.1544144.41149.00-205,046-0.40%
2023/10/1720154.2800.00150.50205,0710.39%
2023/10/121151.501153.50151.0004,8240.00%
2023/10/0618159.2519162.39157.50-14,474-0.02%
2023/10/0520172.6020176.05170.5004,1250.00%
2023/10/0436159.7936156.78163.0003,6640.00%
2023/10/0200.001148.00148.50-13,116-0.03%
2023/09/281137.5000.00135.0012,9980.03%
2023/09/271145.001137.50140.0002,9510.00%
2023/09/263144.333146.33141.0002,8790.00%
2023/09/2200.001138.50144.50-12,860-0.03%
2023/09/212141.501138.00138.0012,7750.04%
2023/09/192139.509139.06139.00-72,546-0.27%
2023/09/1815138.108134.38141.0072,4140.29%
2023/09/1500.009133.00134.00-92,159-0.42%
2023/09/143129.336130.67136.50-31,952-0.15%
2023/09/135119.0000.00124.5051,7330.29%
2023/09/121116.001114.00113.5001,6610.00%
2023/09/115113.7000.00118.0051,5570.32%
2023/09/0800.001107.50107.50-11,430-0.07%
2023/09/0600.00298.95100.50-21,402-0.14%
2023/09/0500.00198.5097.40-11,392-0.07%
2023/08/31296.7000.0096.7021,3850.14%
2023/08/2400.00197.0095.00-11,391-0.07%
2023/08/081100.0000.00100.5011,4360.07%
2023/07/211118.501119.00120.0001,2610.00%
2023/07/206120.9200.00118.5061,2310.49%
2023/07/172130.7500.00131.5021,0850.18%
2023/07/142121.0000.00124.5021,0580.19%
2023/07/0400.002123.00125.00-2887-0.23%
2023/07/0300.006111.83118.50-6726-0.83%
2023/06/302104.0021107.52108.00-19620-3.06%
2023/06/2800.00190.0089.50-1327-0.31%
2023/06/07187.6000.0087.7013120.32%
2023/05/3100.00191.0091.80-1321-0.31%
2023/03/0800.00189.1089.50-1520-0.19%
2023/03/0700.00188.6088.60-1515-0.19%
2023/02/24186.5000.0086.3015110.20%
2023/02/1500.00387.5087.90-3524-0.57%
2023/02/10185.9000.0085.5015150.19%
2023/01/13179.6000.0079.3014520.22%
2022/12/23290.1500.0089.6024070.49%
2022/12/1600.000.194.4092.10-0.1349-0.02%
2022/12/13091.4000.0090.4002960.01%
2022/12/121.188.89290.1589.40-1272-0.35%
2022/12/0900.00486.5386.50-4235-1.70%
2022/12/0500.00183.4082.50-1235-0.42%
2022/12/0200.00181.8081.60-1234-0.43%
2022/11/23179.1000.0078.1012500.40%
2022/11/21478.4000.0076.4042521.59%
2022/11/0400.00481.1581.30-4244-1.63%
2022/10/18382.9700.0084.3032661.12%
2022/10/17182.3000.0081.9012660.38%
2022/10/1400.00182.8081.40-1264-0.38%
2022/10/13180.0000.0078.3012630.38%
2022/10/11584.8600.0085.0052531.97%
2022/09/23587.0800.0086.5052302.17%
2022/09/15491.3000.0090.9042161.85%
2022/09/14190.9000.0092.1012140.47%
2022/09/1200.00193.7091.50-1204-0.49%
2022/09/0800.00187.3087.80-1189-0.53%
2022/08/15178.1000.0078.2011480.67%
2022/08/0800.00178.8078.80-1117-0.85%
2022/03/07179.6000.0079.4012620.38%
2022/01/25188.1000.0088.1014700.21%
2021/12/03196.5000.0096.7014320.23%
2021/12/0100.00199.2099.20-1436-0.23%
2021/11/26195.0000.0095.7014250.24%
2021/11/2200.001101.00105.50-1356-0.28%
2021/11/1600.000.192.3092.00-0.1291-0.04%
2021/10/0800.00295.0093.80-2448-0.45%
2021/10/0700.00189.4091.80-1467-0.21%
2021/10/01282.4000.0082.1024960.40%
2021/09/08290.2100.0090.1026570.31%
2021/09/03195.3000.0095.4016890.14%
2021/08/26095.7000.0095.2007110.00%
2021/08/2500.00195.9095.90-1719-0.14%
2021/08/16392.8000.0093.3037640.39%
2021/08/11497.5000.0095.6047820.51%
2021/08/100.199.5000.0098.700.17860.01%
2021/07/300.1107.4000.00106.500.18660.01%
2021/07/2800.000.2100.50106.00-0.2864-0.02%
2021/07/220.1107.0000.00106.500.18680.01%
2021/07/210.1114.5000.00114.000.18520.01%
2021/07/051120.0000.00123.0018200.12%
2021/07/0200.001118.50118.50-1843-0.12%
2021/06/291118.501120.00119.0008530.00%
2021/06/2800.001116.50116.00-1845-0.12%
2021/06/251119.000.1118.00117.500.98510.11%
2021/06/2400.000.1117.08117.00-0.1857-0.01%
2021/06/2300.000.2116.00116.00-0.2862-0.02%
2021/06/2200.000.1114.00113.50-0.1867-0.01%
2021/06/210.1115.5000.00115.500.18620.01%
2021/06/1800.000119.00119.0008680.00%
2021/06/170.2116.292115.50116.50-1.8865-0.21%
2021/06/1600.000.7115.00114.50-0.7872-0.08%
2021/06/090.1115.5000.00113.000.18910.01%
2021/06/080.4113.3500.00114.000.48930.05%
2021/06/041111.000.1112.00111.000.99170.10%
2021/06/031113.0000.00113.0019210.11%
2021/06/020.2113.3000.00112.500.29270.02%
2021/06/011.2112.940.1114.50114.501.19280.12%
2021/05/3100.000.2110.17110.00-0.2916-0.02%
2021/05/260.1110.0000.00110.000.19340.01%
2021/05/240.1106.5000.00107.000.19580.01%
2021/05/210.1105.5000.00105.500.19620.01%
2021/05/1800.001104.00104.00-11,002-0.10%
2021/05/1200.00691.1093.40-61,034-0.58%
2021/05/031106.0000.00103.5011,1730.09%
2021/04/2700.000113.00114.0001,3050.00%
2021/04/141112.5000.00112.0012,2880.04%
2021/04/122119.0000.00118.5022,4380.08%
2021/04/0700.001125.00126.00-12,592-0.04%
2021/04/0600.002123.00125.00-22,643-0.08%
2021/04/010122.5000.00121.5002,6920.00%
2021/03/1900.0010124.00123.00-102,943-0.34%
2021/03/1810124.5000.00125.00102,9490.34%
2021/03/170.1125.502126.50123.00-1.92,962-0.06%
2021/03/0900.001118.00117.50-13,294-0.03%
2021/03/034119.5000.00121.5043,3470.12%
2021/02/251128.0000.00127.0013,4750.03%
2021/02/191128.0000.00130.5013,6530.03%
2021/02/1700.005122.00122.00-53,760-0.13%
2021/02/055126.005122.50124.5003,7490.00%
2021/02/012121.007124.14124.00-53,828-0.13%
2021/01/2700.001130.50133.00-13,759-0.03%
2021/01/262131.2500.00131.0023,7380.05%
2021/01/225138.006138.00141.00-13,659-0.03%
2021/01/2100.006137.33135.50-63,617-0.17%
2021/01/2021137.8626133.56133.00-53,587-0.14%
2021/01/1900.0013140.69140.00-133,522-0.37%
2021/01/185141.007139.64141.00-23,479-0.06%
2021/01/1500.002144.00142.00-23,431-0.06%
2021/01/148144.441146.00144.5073,3510.21%
2021/01/1300.003141.67140.00-33,250-0.09%
2021/01/123143.1713144.88139.00-103,183-0.31%
2021/01/111144.5010144.90148.00-93,068-0.29%
2021/01/0815149.303148.50149.50122,9500.41%
2021/01/073145.0022141.09145.00-192,671-0.71%
2021/01/051137.0000.00136.0012,3900.04%
2021/01/0411135.595134.20136.0062,3260.26%
2020/12/319132.284129.00130.0052,2030.23%
2020/12/3000.006127.08130.50-62,137-0.28%
2020/12/2910130.503129.33126.5072,0840.34%
2020/12/251126.501128.00128.5001,9590.00%
2020/12/2414123.144125.75126.00101,8700.53%
2020/12/2300.002121.50120.50-21,776-0.11%
2020/12/2200.004115.00115.00-41,733-0.23%
2020/12/211116.5000.00116.0011,7140.06%
2020/12/1710120.0010118.50120.5001,6820.00%
2020/12/152119.251120.50117.5011,6600.06%
2020/12/113119.8300.00121.5031,6370.18%
2020/12/101125.0000.00124.0011,6000.06%
2020/12/094125.887128.14128.00-31,559-0.19%
2020/12/082124.005124.00123.50-31,443-0.21%
2020/12/0700.005125.80127.50-51,383-0.36%
2020/12/044120.1300.00119.5041,2840.31%
2020/12/031123.003123.17121.50-21,257-0.16%
2020/12/021123.002121.00120.50-11,217-0.08%
2020/11/301120.0010120.00122.00-91,198-0.75%
2020/11/2710121.001121.00121.0091,1820.76%
2020/11/263124.172124.25124.0011,1630.09%
2020/11/2510119.006117.58121.0041,0690.37%
2020/11/242119.5000.00118.5021,0420.19%
2020/11/2300.001122.50121.00-11,008-0.10%
2020/11/207119.647120.43118.5009650.00%
2020/11/193117.502118.00117.5018940.11%
2020/11/1813119.697119.21119.5068550.70%
2020/11/1710116.6510116.10117.5007880.00%
2020/11/1611109.5900.00109.50116961.58%
2020/11/1310109.6000.00110.00106831.46%
2020/11/123108.674108.75109.50-1665-0.15%
2020/11/1100.006105.00105.50-6561-1.07%
2020/11/09296.2500.0096.9025250.38%
2020/11/06196.2000.0095.8015330.19%
2020/10/30192.0000.0092.0016750.15%
2020/10/211100.5000.00101.0018210.12%
2020/10/1400.001103.00102.00-1975-0.10%
2020/10/121102.0000.00100.5011,0240.10%
2020/10/081100.501101.50102.0001,0600.00%
2020/09/29397.4000.0096.5031,4220.21%
2020/09/25195.0000.0093.1011,5490.06%
2020/09/24198.5000.0097.9011,5990.06%
2020/09/231102.0000.00100.5011,7180.06%
2020/09/2100.003101.50101.50-31,779-0.17%
2020/09/189105.0000.00103.5091,9080.47%
2020/09/164103.0000.00103.5041,9960.20%
2020/09/14199.101101.50101.5002,0110.00%
2020/09/11199.4000.0099.0012,0290.05%
2020/09/0900.00999.71101.00-92,046-0.44%
2020/09/0700.004103.75102.00-42,072-0.19%
2020/09/032107.501109.00105.0012,0770.05%
2020/08/3100.002106.00105.00-22,103-0.10%
2020/08/281106.0000.00106.0012,1200.05%
2020/08/257105.501103.50105.0062,1840.27%
2020/08/211100.503101.33102.50-22,185-0.09%
2020/08/204101.251100.0098.3032,1800.14%
2020/08/1900.005105.90106.00-52,166-0.23%
2020/08/1700.005111.40110.50-52,176-0.23%
2020/08/131109.5000.00107.0012,1830.05%
2020/08/115111.2000.00108.5052,1840.23%
2020/08/101118.006115.58115.50-52,152-0.23%
2020/08/063115.5000.00114.0032,1060.14%
2020/08/043111.671112.50112.5022,1090.09%
2020/07/285108.303107.00104.0022,1440.09%
2020/07/274106.501109.00106.0032,1720.14%
2020/07/241114.501116.50113.0002,1560.00%
2020/07/231114.5000.00114.5012,1680.05%
2020/07/2200.0012116.83116.00-122,208-0.54%
2020/07/2110118.0000.00117.50102,1930.46%
2020/07/1700.0010118.50117.00-102,208-0.45%
2020/07/1500.002121.50118.50-22,224-0.09%
2020/07/145120.3034120.69121.00-292,276-1.27%
2020/07/1318127.866127.00128.50122,2660.53%
2020/07/1000.0012124.00122.50-122,270-0.53%
2020/07/0921131.4500.00127.50212,2670.93%
2020/07/077121.006118.83118.0012,0870.05%
2020/07/0311118.9100.00117.00112,0340.54%
2020/07/026115.923117.17116.0032,0240.15%
2020/07/012114.004112.38111.00-21,921-0.10%
2020/06/303111.1700.00110.5031,9060.16%
2020/06/294112.1300.00109.5041,8930.21%
2020/06/2414108.2112112.17113.0021,7890.11%
2020/06/15299.7000.0099.0021,8380.11%
2020/06/051111.5000.00112.0011,9540.05%
2020/06/031110.5000.00111.0012,0310.05%
2020/06/0200.001113.50110.00-12,035-0.05%
2020/05/2611109.4110112.00108.0012,0670.05%
2020/05/2110111.0010110.50111.5002,0770.00%
2020/05/1400.002105.00103.00-22,129-0.09%
2020/05/125112.4000.00111.5052,1670.23%
2020/05/0400.002112.00112.00-22,332-0.09%
2020/04/3000.005115.00115.50-52,398-0.21%
2020/04/272112.001109.00109.5012,4160.04%
2020/04/235108.506110.00108.00-12,485-0.04%
2020/04/221106.5000.00108.0012,5000.04%
2020/04/171112.501114.50108.0002,7400.00%
2020/04/1600.002106.50107.00-22,772-0.07%
2020/04/151106.501108.00104.5002,8600.00%
2020/04/1400.00195.90103.50-12,855-0.04%
2020/04/13295.2000.0094.2022,9090.07%
2020/04/0600.00189.0090.10-13,379-0.03%
2020/03/2400.00475.9376.70-43,525-0.11%
2020/03/23170.603171.0269.80-303,527-0.85%
2020/03/20175.30176.5075.3003,5430.00%
2020/03/19171.6000.0070.2013,5180.03%
2020/03/13291.6500.0094.0023,5540.06%
2020/03/12299.9000.0099.9023,5370.06%
2020/03/111111.5000.00111.0013,5230.03%
2020/03/094116.384116.13112.0003,5010.00%
2020/03/0600.001124.00123.00-13,468-0.03%
2020/03/051129.001130.00126.5003,5330.00%
2020/03/0420126.755127.50125.00153,6150.41%
2020/03/0320129.1020132.25129.0003,6520.00%
2020/02/2722129.2700.00125.50223,9240.56%
2020/02/1200.001140.50140.00-14,265-0.02%
2020/01/311132.0000.00136.0014,1410.02%
2020/01/201159.5000.00159.0014,1520.02%
2020/01/171166.5000.00160.0014,2380.02%
2020/01/1600.001167.00168.00-14,269-0.02%
2020/01/151165.002167.50164.00-14,263-0.02%
2020/01/132171.752168.00167.0004,1840.00%
2020/01/101164.002162.50162.00-14,122-0.02%
2020/01/093158.503160.17161.0004,1120.00%
2020/01/081151.001151.00151.0004,0620.00%
2020/01/067159.077159.50158.5004,0190.00%
2020/01/034164.001164.00156.5034,0820.07%
2020/01/0200.001161.50162.50-14,153-0.02%
2019/12/318161.948161.50162.0004,2330.00%
2019/12/3000.001160.00156.00-14,092-0.02%
2019/12/271148.003151.67152.00-23,954-0.05%
2019/12/261137.002147.00147.00-13,786-0.03%
2019/12/241130.002134.00129.00-13,863-0.03%
2019/12/192135.0000.00134.5023,9190.05%
2019/12/182137.502138.25136.5004,0010.00%
2019/12/171139.502136.75139.50-14,027-0.02%
2019/12/132136.7500.00134.5024,2030.05%
2019/12/122138.252138.50138.5004,2000.00%
2019/12/1100.001138.00139.00-14,172-0.02%
2019/12/0900.008133.50134.00-84,106-0.19%
2019/12/0500.001133.50133.00-14,139-0.02%
2019/12/0400.003128.50131.00-34,141-0.07%
2019/12/024129.0000.00131.5044,1870.10%
2019/11/292137.004135.00132.00-24,198-0.05%
2019/11/285145.107144.93143.50-24,165-0.05%
2019/11/2711153.6810153.80148.0014,1480.02%
2019/11/251145.0000.00142.5013,9210.03%
2019/11/2200.001143.50141.50-13,897-0.03%
2019/11/212144.002142.00145.5003,8920.00%
2019/11/194146.502143.50143.5023,8640.05%
2019/11/153149.0000.00145.5033,8460.08%
2019/11/1400.002152.00149.00-23,771-0.05%
2019/11/132157.752156.75156.0003,7190.00%
2019/11/123153.675153.80161.00-23,655-0.05%
2019/11/1110158.4517158.85156.00-73,564-0.20%
2019/11/072169.0000.00169.5023,4810.06%
2019/11/0400.003174.00172.50-33,425-0.09%
2019/11/016174.8300.00175.0063,4190.18%
2019/10/315171.505170.00170.0003,4090.00%
2019/10/304171.634172.63175.5003,3470.00%
2019/10/2919173.535175.70169.50143,3210.42%
2019/10/286177.085178.10174.0013,2830.03%
2019/10/256178.004176.25175.5023,2320.06%
2019/10/243165.5018170.97171.00-153,111-0.48%
2019/10/2315155.001154.50156.00143,0230.46%
2019/10/229157.837158.50156.0022,9880.07%
2019/10/181157.002154.25157.00-12,908-0.03%
2019/10/171148.001153.50156.0002,8310.00%
2019/10/1600.0010150.00156.00-102,732-0.37%
2019/10/152148.502149.50148.0002,6710.00%
2019/10/1400.003149.00151.00-32,632-0.11%
2019/10/092145.752145.75148.0002,5680.00%
2019/10/083136.833139.50142.0002,4900.00%
2019/10/073136.504136.00136.00-12,349-0.04%
2019/10/041125.004128.75130.00-32,196-0.14%
2019/10/011118.0000.00119.0012,1290.05%
2019/09/2711129.6812127.54117.50-12,117-0.05%
2019/09/261126.5000.00125.0011,9590.05%
2019/09/242124.5000.00125.5021,9480.10%
2019/09/233126.004128.63126.50-11,919-0.05%
2019/09/192126.5000.00125.0021,8010.11%
2019/09/1800.002119.25119.50-21,680-0.12%
2019/09/1700.001116.50115.50-11,643-0.06%
2019/09/161113.5000.00112.0011,6390.06%
2019/09/101115.5000.00114.0011,6630.06%
2019/09/092119.5000.00113.5021,6510.12%
2019/09/0300.001120.00118.50-11,512-0.07%
2019/09/022118.501118.50117.5011,4520.07%
2019/08/3010112.5000.00112.50101,3800.72%
2019/08/291112.001110.00114.5001,3510.00%
2019/08/281106.0000.00105.0011,2880.08%
2019/08/2600.0015105.00104.00-151,308-1.15%
2019/08/2116112.941112.00110.50151,2661.18%
2019/08/1900.001108.00108.00-11,197-0.08%
2019/08/131105.002106.75104.00-11,239-0.08%
2019/08/0500.001101.00100.50-11,335-0.07%
2019/07/302110.7500.00109.0021,3970.14%
2019/07/256119.006116.00115.0001,4340.00%
2019/07/2400.003114.00114.50-31,399-0.21%
2019/07/1600.0010111.00112.00-101,509-0.66%
2019/07/1510112.0000.00111.00101,5310.65%
2019/07/127113.438114.06111.50-11,565-0.06%
2019/07/1100.001108.00107.00-11,541-0.06%
2019/07/0800.001105.50105.00-11,614-0.06%
2019/07/031105.0000.00101.5011,7240.06%
2019/07/0200.001107.00106.00-11,861-0.05%
2019/06/281103.0000.00103.0011,9500.05%
2019/06/251104.001106.00103.5002,0110.00%
2019/06/2400.001105.00105.00-12,007-0.05%
2019/06/2041100.2941100.98103.5002,0200.00%
2019/06/18195.50296.6595.90-12,006-0.05%
2019/06/17195.9000.0096.2012,0380.05%
2019/06/142998.642997.2095.0002,1220.00%
2019/06/1300.00496.4096.70-42,142-0.19%
2019/06/11397.77197.2097.2022,2840.09%
2019/06/10795.16495.5096.3032,2690.13%
2019/06/06188.20288.9589.80-12,269-0.04%
2019/06/05188.2000.0087.7012,2840.04%
2019/05/2700.00289.0090.10-22,430-0.08%
2019/05/23187.1000.0089.1012,4610.04%
2019/05/22193.0000.0091.9012,4570.04%
2019/05/21596.161594.0196.10-102,457-0.41%
2019/05/2000.00293.3594.10-22,456-0.08%
2019/05/17193.1000.0090.8012,4480.04%
2019/05/1500.00195.8096.60-12,435-0.04%
2019/05/1400.00293.2593.30-22,417-0.08%
2019/05/13996.58697.0895.4032,4360.12%
2019/05/093113.5000.00108.0032,3480.13%
2019/05/082111.004113.38118.00-22,309-0.09%
2019/05/076114.675115.10114.0012,3360.04%
2019/05/063112.333112.83112.0002,3490.00%
2019/05/0300.0010118.00120.50-102,386-0.42%
2019/04/2911109.2300.00110.00112,3620.47%
2019/04/265117.7027119.11116.50-222,308-0.95%
2019/04/251132.501133.50129.0002,2460.00%
2019/04/2400.001126.50128.50-12,226-0.04%
2019/04/1900.0017129.00127.50-172,233-0.76%
2019/04/1819131.665134.50131.00142,2200.63%
2019/04/171130.0012130.00130.00-112,239-0.49%
2019/04/1624131.251128.50135.00232,2141.04%
2019/04/151131.5000.00129.5012,2000.05%
2019/04/124132.004130.00129.0002,2310.00%
2019/04/114135.503136.67129.0012,3040.04%
2019/04/101135.505136.60137.50-42,241-0.18%
2019/04/091139.004137.50140.00-32,238-0.13%
2019/04/084137.5020134.25138.00-162,230-0.72%
2019/04/038122.691124.50125.5072,1550.32%
2019/04/0211119.822122.50121.0092,1350.42%
2019/04/013118.672116.00115.5012,1110.05%
2019/03/2914114.045115.00117.0092,0710.43%
2019/03/2800.001111.00112.00-12,077-0.05%
2019/03/2711113.915114.00113.5062,0930.29%
2019/03/263114.001115.00112.0022,1070.09%
2019/03/251110.001113.00110.0002,1090.00%
2019/03/2033112.0320112.50111.50132,2580.58%
2019/03/181110.0000.00112.5012,2280.04%
2019/03/1500.001108.50109.00-12,215-0.05%
2019/03/12198.0000.0098.1012,1700.05%
2019/03/07199.60198.3097.5002,2660.00%
2019/02/2700.00190.5090.80-12,448-0.04%
2019/02/26192.80891.0891.00-72,462-0.28%
2019/02/25289.70189.6090.0012,4950.04%
2019/02/18286.35185.2085.0012,8100.04%
2019/02/1500.00187.8085.60-12,831-0.04%
2019/02/14288.4000.0087.3022,8510.07%
2019/02/12387.30589.3487.50-22,871-0.07%
2019/02/11184.1000.0086.0012,8480.04%
2019/01/282186.382085.0083.9013,0020.03%
2019/01/24584.02583.1882.6002,9780.00%
2019/01/22280.7000.0081.3022,9490.07%
2019/01/21181.30180.7081.3002,9960.00%
2019/01/10281.2000.0081.2023,1350.06%
2019/01/09584.80783.8980.80-23,138-0.06%
2019/01/07281.4000.0079.4023,0920.06%
2019/01/04278.05279.6079.7003,0940.00%
2019/01/0300.00282.5580.90-23,059-0.07%
2019/01/02179.70180.3080.5002,9740.00%
2018/12/28179.0000.0079.0012,9970.03%
2018/12/27278.50479.5880.50-22,980-0.07%
2018/12/26176.1000.0075.6012,9350.03%
2018/12/244078.924078.6178.7002,8410.00%
2018/12/21177.50176.0076.6002,8380.00%
2018/12/1800.00174.8076.40-12,752-0.04%
2018/12/1700.00179.8079.50-12,720-0.04%
2018/12/1400.00179.7079.30-12,702-0.04%
2018/12/132877.602778.0878.4012,6490.04%
2018/12/12375.57475.9576.20-12,538-0.04%
2018/12/11171.5000.0072.4012,5040.04%
2018/12/10171.70169.9069.5002,4860.00%
2018/12/07372.6000.0073.2032,4950.12%
2018/12/0500.00573.6073.10-52,521-0.20%
2018/12/0400.00177.4076.50-12,507-0.04%
2018/12/0300.00375.6078.20-32,474-0.12%
2018/11/30373.0300.0071.4032,4090.12%
2018/11/29670.55472.0070.3022,3720.08%
2018/11/28470.20467.9570.5002,2340.00%
2018/11/27363.40163.7064.1022,1330.09%
2018/11/22162.4000.0060.6012,1080.05%
2018/11/19259.65260.2564.4002,0080.00%
2018/11/16264.85362.9361.00-11,946-0.05%
2018/11/14756.91756.8057.6001,7590.00%
2018/11/13253.55254.1057.7001,7330.00%
2018/11/08163.8000.0060.2011,7090.06%
2018/11/07162.50162.4062.5001,7470.00%
2018/11/06162.5000.0062.4011,7270.06%
2018/11/05467.90468.6069.3001,6790.00%
2018/11/02163.0000.0063.0011,6420.06%
2018/10/29755.20754.3054.3001,5840.00%
2018/10/25152.30152.5052.5001,4810.00%
2018/10/0900.00174.2076.60-11,239-0.08%
2018/10/08176.50176.5076.5001,2170.00%
2018/09/2800.00294.0597.10-21,159-0.17%
2018/09/12185.6000.0085.4011,0280.10%
2018/09/11294.2000.0093.2029940.20%
2018/09/101105.0000.00103.5019570.10%
2018/09/042124.7500.00124.0029430.21%
2018/08/305122.104123.88119.5019270.11%
2018/08/2900.001122.50124.00-1910-0.11%
2018/08/271119.501120.50118.0008820.00%
2018/08/241117.0000.00120.0018620.12%
2018/08/2200.001119.50117.50-1819-0.12%
2018/08/142103.251101.5099.6018150.12%
2018/08/131116.501118.50109.5008120.00%
2018/06/224147.504148.38150.0001,3700.00%
2018/05/1800.001160.00160.00-11,415-0.07%
2018/05/081149.501146.00149.5001,6210.00%
2018/05/031148.5000.00138.0011,6840.06%
2018/04/1312164.1712165.83167.5001,9280.00%
2018/04/121161.001160.50160.5001,9300.00%
2018/04/1100.001156.00157.50-11,942-0.05%
2018/04/101163.0000.00165.0011,9480.05%
2018/03/2825150.0025147.70150.0002,0950.00%
2018/03/2700.002149.00147.50-22,119-0.09%
2018/03/2212142.8310146.00141.5022,2220.09%
2018/03/2120146.0521147.40146.00-12,244-0.04%
2018/03/191144.0000.00141.0012,2300.04%
2018/03/1615147.0015150.50147.0002,2110.00%
2018/03/0600.001138.00140.00-12,204-0.05%
2018/03/051133.5000.00132.0012,2370.04%
2018/03/0200.001131.00132.00-12,336-0.04%
2018/02/2100.002128.00129.50-22,617-0.08%
2018/02/083125.6700.00124.0032,5640.12%
2018/02/0700.002140.00137.50-22,534-0.08%
2018/02/062130.2500.00135.0022,5330.08%
2018/01/3100.001149.00151.50-12,576-0.04%
2018/01/2520153.1020152.25150.5002,5940.00%
2018/01/2410155.5010159.00152.0002,6310.00%
2018/01/2329146.7829149.05158.0002,6730.00%
2018/01/031147.002146.50152.50-13,114-0.03%
訊芯-KY 相關文章