• 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 » 亞德客-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞德客-KY

(1590)
可現股當沖
  • 股價
    846
  • 漲跌
    ▲15
  • 漲幅
    +1.81%
  • 成交量
    633張
  • 產業
    上市 電機機械類股

  • 374人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
亞德客-KY (1590)籌碼相關－元大-竹科 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

元大-竹科 券商分點個股進出

元大-竹科 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
2024/12/111855.0000.00855.0017390.14%
2024/12/1000.000.1878.00867.00-0.1734-0.01%
2024/12/0900.000860.00825.0007170.00%
2024/12/060809.0000.00804.0007210.00%
2024/12/050800.0000.00795.0007200.00%
2024/12/030792.0000.00795.0007140.00%
2024/12/020807.0000.00791.0007100.00%
2024/11/270805.0000.00795.0007060.00%
2024/11/260822.8500.00812.0007080.00%
2024/11/210827.0000.00829.0007030.00%
2024/11/200830.7100.00823.0006980.00%
2024/11/190839.6400.00846.0007020.00%
2024/11/180838.470847.00840.0007010.00%
2024/11/150848.0000.00847.0006980.00%
2024/11/140862.5000.00859.0006940.00%
2024/11/130875.0000.00870.0006910.00%
2024/11/121885.1800.00876.0016800.15%
2024/11/110912.0000.00927.0006700.00%
2024/11/0600.001930.28947.00-1672-0.15%
2024/11/0500.000905.13909.0006690.00%
2024/11/040894.0000.00897.0006670.00%
2024/11/0100.001916.05908.00-1671-0.15%
2024/10/301888.0100.00894.0016580.15%
2024/10/292897.002895.50902.0006590.00%
2024/10/240911.0000.00905.0007200.00%
2024/10/231908.091.1913.91917.00-0.1727-0.01%
2024/10/220914.0000.00914.0007280.00%
2024/10/2100.001935.00930.00-1725-0.14%
2024/10/171.1889.821916.00913.000.17130.01%
2024/10/162900.581915.00913.0017060.14%
2024/10/141910.001923.00931.0006860.00%
2024/10/111939.9800.00923.0016760.15%
2024/10/091923.001.1966.06971.00-0.1670-0.02%
2024/10/0700.000.11010.001015.00-0.1645-0.01%
2024/10/042954.004967.50999.00-2626-0.33%
2024/10/012.1915.842923.00915.000.15900.01%
2024/09/300.1915.000.1904.79913.0005710.00%
2024/09/190768.000760.00769.0005460.00%
2024/09/1200.000801.00803.0005410.00%
2024/09/110.1784.5400.00784.000.15410.02%
2024/09/100760.0000.00763.0005370.00%
2024/09/090768.0000.00776.0005300.00%
2024/09/0400.001812.00808.00-1542-0.18%
2024/09/0300.001869.00864.00-1535-0.19%
2024/08/3000.000864.00865.0005380.00%
2024/08/280859.090.2853.00850.00-0.2538-0.04%
2024/08/2700.000881.80874.0005430.00%
2024/08/2600.000.1858.52861.00-0.1552-0.02%
2024/08/2200.000.1856.00852.00-0.1572-0.01%
2024/08/2100.000.1871.16864.00-0.1578-0.01%
2024/08/200.2834.430858.27860.000.15710.02%
2024/08/191.1800.0500.00805.001.15650.19%
2024/08/140.1810.000820.00805.000.15650.02%
2024/08/131802.9800.00810.0015710.18%
2024/08/060.1745.0000.00775.000.15680.02%
2024/08/050745.0000.00759.0005690.00%
2024/07/310836.8300.00837.0005670.01%
2024/07/300.1828.4300.00840.000.15660.02%
2024/07/260873.0000.00873.0005190.00%
2024/07/190976.0000.00970.0005160.01%
2024/07/181965.0000.00976.0015170.19%
2024/07/170971.0000.00972.0005170.00%
2024/07/111978.030989.00988.0015450.18%
2024/07/090996.5000.00995.0005450.00%
2024/07/0400.0011020.001015.00-1558-0.18%
2024/06/281988.000996.00988.0015620.17%
2024/06/2701030.0000.001040.0005480.00%
2024/06/260.21040.0000.001050.000.25480.04%
2024/06/1301035.0011030.031025.00-1563-0.18%
2024/06/111985.0300.00980.0015630.18%
2024/06/0400.0011045.001030.00-1576-0.17%
2024/06/0300.0011045.001045.00-1581-0.17%
2024/05/3101030.0000.001020.0005830.00%
2024/05/3011005.0000.001010.0015940.17%
2024/05/293.11030.2300.001030.003.15920.52%
2024/05/2401105.000.11095.001105.000614-0.01%
2024/05/2301130.0000.001120.0006170.00%
2024/05/2201130.0000.001135.0006220.00%
2024/05/2001200.0001205.001205.0006290.00%
2024/05/1600.0001175.001160.0006390.00%
2024/05/1500.000.11202.141180.00-0.1640-0.02%
2024/05/1400.0001180.001175.0006520.00%
2024/05/1001155.000.11155.001165.0006690.00%
2024/05/090.11150.0000.001145.000.17090.01%
2024/05/0700.0001085.001100.0007280.00%
2024/04/3000.0001175.001160.0007120.00%
2024/04/2400.0001115.001135.0007160.00%
2024/04/2300.000.41075.631080.00-0.4722-0.06%
2024/04/2200.0011075.001080.00-1726-0.14%
2024/04/1911050.000.61044.171055.000.47200.06%
2024/04/1500.0001140.001125.0006920.00%
2024/04/1211159.9000.001150.0016890.15%
2024/04/1001180.0000.001175.0006900.00%
2024/04/0900.0011130.001160.00-1680-0.15%
2024/04/0811125.0000.001125.0016690.15%
2024/04/0301120.0011125.001130.00-1655-0.15%
2024/04/0211120.0000.001125.0016510.15%
2024/03/2711120.1500.001120.0016300.16%
2024/03/2601115.0000.001110.0006250.00%
2024/03/2501105.0000.001115.0006240.00%
2024/03/2201065.0000.001090.0006210.00%
2024/03/1801085.0000.001070.0006590.00%
2024/03/1500.0011070.001070.00-1663-0.15%
2024/03/1411035.0000.001045.0016600.15%
2024/03/0700.0001110.001105.0006570.00%
2024/03/0511100.0000.001115.0016620.15%
2024/02/2900.000.21128.001210.00-0.2617-0.02%
2024/02/2700.0001085.001100.0006020.00%
2024/02/2200.000.11075.001085.00-0.1591-0.02%
2024/02/2100.000.41070.001085.00-0.4588-0.07%
2024/02/200.11101.7400.001095.000.15800.02%
2024/02/190.41074.4400.001075.000.45620.06%
2024/02/160.11052.1401050.001045.000.15580.01%
2024/02/0511005.0001034.691015.0015350.18%
2024/02/0200.0001010.001005.0005240.00%
2024/02/0100.002.2990.901005.00-2.2517-0.43%
2024/01/311.2950.6600.00940.001.24760.25%
2024/01/291979.0000.00983.0014570.22%
2024/01/1800.001968.00950.00-1505-0.20%
2024/01/160944.5000.00946.0005010.00%
2024/01/100961.0000.00966.0005230.00%
2024/01/080960.500960.95951.0005330.00%
2024/01/050936.0000.00932.0005490.00%
2024/01/041950.0400.00946.0015510.18%
2024/01/030968.0000.00964.0005550.00%
2023/12/2201010.0001025.001025.0005740.00%
2023/12/200999.0001015.001010.0005770.00%
2023/12/180989.0000.00989.0005890.00%
2023/12/150.1998.2400.001000.000.15810.02%
2023/12/140998.6700.001000.0005550.00%
2023/12/1201020.0000.001005.0005470.00%
2023/12/0101045.0000.001035.0005170.00%
2023/11/3000.0001075.001085.0005090.00%
2023/11/2901080.0001075.001085.000505-0.01%
2023/11/2801080.0000.001070.0004990.00%
2023/11/2401082.5000.001085.0004980.00%
2023/11/2201105.0000.001115.0004900.00%
2023/11/2101120.0000.001120.0004880.00%
2023/11/2001095.0000.001100.0004850.00%
2023/11/1701100.0000.001100.0004840.00%
2023/11/1601105.0001115.001105.0004900.00%
2023/11/1501090.0000.001085.0004880.00%
2023/11/1401110.0000.001100.0004860.00%
2023/11/1301110.0000.001105.0004970.00%
2023/11/0901100.0001095.001095.0005110.00%
2023/11/0801100.0000.001100.0005230.00%
2023/11/0701100.0000.001100.0005250.00%
2023/11/0601085.0000.001095.0005320.00%
2023/11/0301045.0000.001040.0005260.00%
2023/11/0201030.0000.001020.0005320.00%
2023/10/3101055.0000.001060.0005330.00%
2023/10/3001095.0000.001090.0005300.00%
2023/10/2701095.0001110.001100.0005300.00%
2023/10/2600.0001085.001085.0005450.00%
2023/10/2500.0001065.001060.0005500.00%
2023/10/1901050.0011060.001055.00-1557-0.18%
2023/10/1821102.5011110.001105.0015510.18%
2023/10/1701050.0000.001050.0005420.00%
2023/10/1200.0001020.001025.0005540.00%
2023/10/1100.0001010.001010.0005500.00%
2023/10/050985.0000.00987.0005460.00%
2023/10/0200.0001005.001005.0005490.00%
2023/09/280983.0000.00979.0005490.00%
2023/09/270986.000987.55991.000550-0.01%
2023/09/220973.671973.00983.00-1544-0.18%
2023/09/2100.0001001.74990.0005450.00%
2023/09/201981.0000.00981.0015340.19%
2023/09/1900.000979.00974.0005350.00%
2023/09/150954.0000.00958.0005380.00%
2023/09/1300.000955.00956.0005420.00%
2023/09/0400.000947.00954.0006000.00%
2023/08/150904.5000.00887.0006470.00%
2023/08/140909.0000.00921.0006380.00%
2023/08/070971.4100.00951.0006340.00%
2023/07/2600.000.1985.00978.00-0.1593-0.01%
2023/07/2500.0001005.001000.0006010.00%
2023/07/210.1965.0000.00960.000.16500.02%
2023/07/2000.000972.00965.0006560.00%
2023/07/1900.0001000.00961.0006530.00%
2023/07/180955.0000.00951.0006570.00%
2023/07/170971.0000.00966.0006530.00%
2023/07/130988.5000.00980.0006380.00%
2023/07/1001000.0000.00990.0006490.00%
2023/07/070997.0000.00977.0006540.00%
2023/06/2900.0001048.001015.0006710.00%
2023/06/1600.0001065.001030.0006820.00%
2023/06/1511060.0011060.001065.0006770.00%
2023/06/1400.0001047.501050.0006790.00%
2023/06/0901005.0000.001000.0006730.00%
2023/06/0701001.670.11015.001005.00-0.1666-0.01%
2023/06/0611035.0021015.001015.00-1667-0.15%
2023/06/0511035.0000.001035.0016650.15%
2023/06/021990.0011005.001000.0006660.00%
2023/06/010985.1000.00981.0006650.00%
2023/05/310994.9601040.00992.0006500.00%
2023/05/3001025.0000.001030.0006310.01%
2023/05/2501025.0000.001035.0006460.00%
2023/05/2401040.0000.001065.0006420.00%
2023/05/2301055.0000.001060.0006450.00%
2023/05/1611065.0011060.011060.0006680.00%
2023/05/1001022.5000.001015.0006930.00%
2023/05/0401060.0000.001065.0007080.00%
2023/05/0311065.0021065.001065.00-1717-0.14%
2023/05/0211095.0000.001080.0017230.14%
2023/04/2601025.0000.001030.0006980.00%
2023/04/2501095.0000.001080.0006900.00%
2023/04/2411110.0011120.001120.0006970.00%
2023/04/2101105.0000.001115.0006970.00%
2023/04/1700.0001185.001175.0007120.00%
2023/04/1200.0011235.001240.00-1705-0.14%
2023/03/3011205.0000.001205.0016690.15%
2023/03/2811140.0011155.001150.0006530.00%
2023/03/2101140.0000.001105.0006580.00%
2023/03/1700.0021097.501120.00-2646-0.31%
2023/03/1621080.0000.001075.0026500.31%
2023/03/1300.0021080.001080.00-2643-0.31%
2023/03/1021075.0000.001065.0026500.31%
2023/03/0111105.0011114.571115.0006660.00%
2023/02/2401065.0001080.001075.0006620.00%
2023/02/2311090.0111090.001090.0006610.00%
2023/02/2211105.0021107.501110.00-1665-0.15%
2023/02/2101091.2500.001090.0006710.01%
2023/02/1500.0001055.001060.0007010.00%
2023/02/0900.0011115.001115.00-1702-0.14%
2023/01/3021020.0021030.001020.0006470.00%
2023/01/161967.0000.00981.0016210.16%
2023/01/131982.8700.00971.0016180.16%
2023/01/122998.0021005.001005.0006130.00%
2023/01/102983.502982.00982.0006020.00%
2023/01/091980.001980.04993.0006000.00%
2022/12/010968.0000.00975.0006080.00%
2022/11/2500.000889.00916.0005710.00%
2022/11/240902.0000.00904.0005710.00%
2022/11/1800.000.1849.85845.00-0.1561-0.02%
2022/11/170870.000879.40863.0005530.00%
2022/11/150.2912.0000.00911.000.25360.03%
2022/11/0900.000.1828.00841.00-0.1494-0.02%
2022/11/0700.001808.00817.00-1483-0.21%
2022/10/2600.000.1666.00664.00-0.1511-0.02%
2022/10/110692.0000.00690.0005320.00%
2022/09/291749.0000.00749.0015520.18%
2022/09/260758.0000.00755.0005520.00%
2022/09/160788.0000.00810.0005650.00%
2022/09/070760.0000.00773.0005820.00%
2022/09/060788.0000.00787.0005800.00%
2022/08/040762.0000.00749.0006910.00%
2022/07/2900.000819.60817.0006780.00%
2022/07/2700.000826.35832.0006620.00%
2022/07/260830.0000.00828.0006580.00%
2022/07/220.1872.5200.00856.000.16610.01%
2022/07/190906.4000.00900.0006750.00%
2022/07/130889.0000.00894.0006760.00%
2022/07/080999.0000.00981.0006510.00%
2022/06/2800.000.11065.001035.00-0.1653-0.02%
2022/06/2400.000.51020.001025.00-0.5639-0.08%
2022/06/160.11015.6000.001020.000.15960.01%
2022/05/301922.001928.00930.0005110.00%
2022/05/240.5820.0000.00825.000.55090.10%
2022/05/1100.001811.00827.00-1511-0.20%
2022/05/101800.0000.00801.0015120.20%
2022/05/0300.001820.00828.00-1528-0.19%
2022/04/2900.000820.00812.0005260.00%
2022/04/281805.0000.00806.0015290.19%
2022/04/260810.0000.00806.0005040.00%
2022/03/2300.000916.00923.0005330.00%
2022/03/220902.0000.00903.0005360.00%
2022/03/210910.0000.00915.0005380.00%
2022/03/1700.001861.00897.00-1520-0.19%
2022/03/161820.0000.00820.0015090.20%
2022/03/100.1895.0000.00900.000.15120.01%
2022/02/2200.001923.00921.00-1524-0.19%
2022/02/211977.0000.00961.0015220.19%
2022/02/1700.000955.00966.0005330.00%
2022/01/1900.001955.00960.00-1640-0.16%
2022/01/180948.0000.00952.0006490.00%
2022/01/171946.0000.00947.0016560.15%
2022/01/0700.001995.00990.00-1680-0.15%
2022/01/061978.0000.00978.0016800.15%
2022/01/0400.002993.00981.00-2697-0.29%
2022/01/0300.0001000.001005.0007000.00%
2021/12/2700.000.21015.001025.00-0.2753-0.03%
2021/12/2400.001983.00984.00-1777-0.13%
2021/12/230.1964.8100.00974.000.17880.01%
2021/12/2200.000941.00949.0007940.00%
2021/12/210930.0000.00930.0008000.00%
2021/12/200.1935.000.1929.00935.000.18310.01%
2021/12/170.1920.0000.00930.000.18370.01%
2021/12/0800.001.1894.09905.00-1.1900-0.12%
2021/12/072883.000874.00876.0028940.22%
2021/12/0300.001846.00849.00-1927-0.11%
2021/11/301838.002838.50855.00-1949-0.11%
2021/11/261819.0000.00819.0019630.10%
2021/11/231845.0000.00846.0019780.10%
2021/11/221.1860.091862.00860.000.19960.01%
2021/11/191851.0000.00838.0011,0070.10%
2021/11/1700.001831.00833.00-11,020-0.10%
2021/11/1600.000810.00815.0001,0200.00%
2021/11/150801.0000.00807.0001,0230.00%
2021/11/120798.0000.00792.0001,0250.00%
2021/11/110770.000777.00782.0001,0290.00%
2021/11/100756.0000.00750.0001,0190.00%
2021/11/090776.6700.00767.0001,0100.00%
2021/11/081794.9600.00799.0019870.10%
2021/11/030840.0000.00840.0009480.00%
2021/11/0200.000874.00851.0009720.00%
2021/10/2700.003863.33869.00-3994-0.30%
2021/10/250824.0000.00815.0001,0080.00%
2021/10/211847.001858.00845.0001,0190.00%
2021/10/201839.001854.00849.0001,0290.00%
2021/10/191864.001843.00865.0001,0260.00%
2021/10/132812.501805.00797.0011,0310.10%
2021/10/071806.001791.00804.0009880.00%
2021/10/060767.0000.00760.0009790.00%
2021/10/050.2765.9900.00772.000.29690.02%
2021/10/040794.0000.00783.0009540.00%
2021/10/012817.492825.50790.0009450.00%
2021/09/281902.001884.00905.0008960.00%
2021/09/270868.0000.00879.0008940.00%
2021/09/151946.942935.50954.00-1841-0.12%
2021/09/141913.001901.00910.0008360.00%
2021/09/131923.991933.00914.0008360.00%
2021/09/103949.673938.33927.0008360.00%
2021/09/0800.000888.00896.0007980.00%
2021/09/0700.001870.00882.00-1789-0.13%
2021/09/0600.001846.00840.00-1787-0.13%
2021/09/031862.030.1870.00862.0017820.12%
2021/09/022.1909.101929.00904.001.17720.14%
2021/08/3100.001840.00845.00-1754-0.13%
2021/08/261863.0000.00855.0017390.14%
2021/08/2000.000.1857.00844.00-0.1699-0.01%
2021/08/1000.000926.00920.0006710.00%
2021/08/051897.0200.00928.0016740.15%
2021/07/270.1950.0000.00939.000.16320.02%
2021/07/261972.0000.00967.0016300.16%
2021/07/230.11030.0000.001020.000.16280.02%
2021/07/0700.0001115.001130.0006210.00%
2021/07/0501145.0000.001165.0006220.00%
2021/06/2500.0011140.001120.00-1646-0.15%
2021/06/2400.0021107.501110.00-2642-0.31%
2021/06/011990.0000.00992.0017200.14%
2021/05/3100.001991.00998.00-1732-0.14%
2021/05/2711040.0000.00994.0017360.14%
2021/05/2621022.5000.001025.0027360.27%
2021/05/1400.0011005.001000.00-1774-0.13%
2021/05/0700.000.11060.001070.00-0.1791-0.01%
2021/04/290.11190.0000.001180.000.18130.01%
2021/04/2800.000.11165.001195.00-0.1805-0.01%
2021/04/2711150.0000.001115.0018040.12%
2021/04/2300.0011080.001080.00-1815-0.12%
2021/04/2111040.0000.001035.0018250.12%
2021/04/1500.000.11060.001070.00-0.1852-0.01%
2021/04/1300.0001078.491075.0008720.00%
2021/04/1201145.000.11145.001145.0008740.00%
2021/03/2900.000.81034.381030.00-0.8830-0.10%
2021/03/230.1965.0000.00950.000.18440.01%
2021/03/222970.002966.50964.0008590.00%
2021/03/161960.001967.00972.0008280.00%
2021/03/090.1917.0000.00920.000.18720.01%
2021/03/082959.502955.50950.0008680.00%
2021/03/051897.001932.00944.0008700.00%
2021/03/040.5980.0000.00970.000.58590.06%
2021/02/240.2994.0000.00977.000.28410.02%
2021/02/1911005.0011025.001020.0008360.00%
2021/02/1711035.0011025.001035.0008330.00%
2021/02/030.11055.0000.001035.000.18350.01%
2021/01/2801100.0000.001085.0008210.00%
2021/01/2601170.0000.001155.0008220.00%
2021/01/2100.000.11145.001135.00-0.1897-0.01%
2021/01/2000.0001135.001130.0008950.00%
2021/01/1901130.0000.001130.0008900.00%
2021/01/131.11076.3011085.001075.000.18760.01%
2021/01/0811040.0011030.001035.0008710.00%
2021/01/070.11035.0000.001035.000.18720.01%
2020/12/1700.000883.00880.0009350.00%
2020/12/160879.0000.00897.0009270.00%
2020/11/1300.001794.00807.00-11,020-0.10%
2020/11/122810.001807.00806.0011,0250.10%
2020/11/112820.502812.00827.0001,0130.00%
2020/11/101803.001812.00796.0001,0040.00%
2020/10/2000.001691.00693.00-11,167-0.09%
2020/10/1300.001675.00675.00-11,212-0.08%
2020/10/121651.002652.50651.00-11,220-0.08%
2020/10/082648.501648.00648.0011,2640.08%
2020/10/071648.001651.00648.0001,2660.00%
2020/10/061657.001661.00661.0001,2720.00%
2020/10/051649.001655.00643.0001,2810.00%
2020/09/301642.002631.00651.00-11,290-0.08%
2020/09/291627.0000.00612.0011,2950.08%
2020/09/281632.002632.00636.00-11,345-0.07%
2020/09/221652.0000.00651.0011,4030.07%
2020/09/212673.501675.00669.0011,4020.07%
2020/09/181680.002686.50684.00-11,406-0.07%
2020/09/172680.001682.00677.0011,3870.07%
2020/09/1600.003684.67699.00-31,383-0.22%
2020/09/151669.002673.00670.00-11,387-0.07%
2020/09/145671.803673.67667.0021,4010.14%
2020/09/115673.206671.83687.00-11,403-0.07%
2020/09/103665.673669.33667.0001,4130.00%
2020/09/092658.502655.00665.0001,4260.00%
2020/09/083661.333661.33665.0001,4380.00%
2020/09/072676.001686.00660.0011,4450.07%
2020/09/046687.005688.40673.0011,4580.07%
2020/09/031674.0000.00676.0011,4690.07%
2020/09/022697.503699.67694.00-11,503-0.07%
2020/09/013678.333681.33687.0001,5060.00%
2020/08/312700.502670.50651.0001,5310.00%
2020/08/283692.673692.00697.0001,5230.00%
2020/08/272681.001691.00683.0011,5300.07%
2020/08/262684.502673.00672.0001,5470.00%
2020/08/2500.001680.00678.00-11,577-0.06%
2020/08/1400.001673.00667.00-11,652-0.06%
2020/08/133665.333661.00659.0001,6590.00%
2020/08/121673.0000.00673.0011,6580.06%
2020/08/112669.501671.00665.0011,6560.06%
2020/08/072674.001682.00664.0011,6610.06%
2020/08/056641.006641.83645.0001,6470.00%
2020/07/3100.001612.00614.00-11,617-0.06%
2020/07/301631.002627.01631.00-11,605-0.06%
2020/07/295605.403601.67585.0021,5730.13%
2020/07/230602.0000.00606.0001,5460.00%
2020/07/2100.001585.00570.00-11,514-0.07%
2020/07/2000.002577.50574.00-21,518-0.13%
2020/07/1600.001583.00582.00-11,537-0.07%
2020/07/152551.501545.70579.0011,5310.06%
2020/07/1400.000.4540.00538.00-0.41,520-0.02%
2020/07/131539.9400.00538.0011,5290.07%
2020/07/092543.002544.50539.0001,5510.00%
2020/07/073539.023542.00543.0001,5790.00%
2020/07/021509.0000.00510.0011,5700.06%
2020/06/301516.0000.00516.0011,6200.06%
2020/06/291524.001520.00518.0001,6350.00%
2020/06/241517.001514.00514.0001,6560.00%
2020/06/231525.001516.00516.0001,6870.00%
2020/06/221526.001517.00517.0001,7260.00%
2020/06/1600.001511.00518.00-11,734-0.06%
2020/06/111525.001506.00499.0001,7970.00%
2020/06/101520.007517.14520.00-61,816-0.33%
2020/06/0900.003524.67519.00-31,823-0.16%
2020/06/082497.2500.00497.0021,7950.11%
2020/06/054505.751493.00493.0031,8000.17%
2020/06/043512.671515.00515.0021,7910.11%
2020/06/0300.004508.00509.00-41,797-0.22%
2020/06/022503.501497.00497.0011,7870.06%
2020/06/016503.672503.00501.0041,7730.23%
2020/05/292515.5000.00515.0021,7460.11%
2020/05/281593.001598.00572.0001,6990.00%
2020/05/271584.005577.80582.00-41,685-0.24%
2020/05/264564.5000.00553.0041,6640.24%
2020/05/251550.001554.00556.0001,6610.00%
2020/05/191550.001555.00541.0001,6970.00%
2020/05/1500.006550.00555.00-61,727-0.35%
2020/05/145542.0000.00523.0051,7270.29%
2020/05/131544.005558.00553.00-41,722-0.23%
2020/05/1200.001558.00552.00-11,722-0.06%
2020/05/112578.502574.00568.0001,7250.00%
2020/05/072557.0000.00558.0021,7500.11%
2020/05/053553.331552.00551.0021,7960.11%
2020/05/042556.0000.00552.0021,8040.11%
2020/04/302554.504566.00579.00-21,790-0.11%
2020/04/293533.671534.00538.0021,7510.11%
2020/04/271517.001515.00517.0001,7810.00%
2020/04/231514.001497.00496.0001,8000.00%
2020/04/172501.006495.17497.00-41,803-0.22%
2020/04/161480.5000.00481.0011,8420.05%
2020/04/151484.5000.00483.0011,8580.05%
2020/04/1400.001479.00482.00-11,857-0.05%
2020/04/131463.501457.50462.5001,8350.00%
2020/04/101460.001454.00472.0001,8200.00%
2020/04/091474.5000.00449.0011,7880.06%
2020/04/083479.671470.50470.5021,7610.11%
2020/04/071484.002477.75478.00-11,745-0.06%
2020/04/0600.005472.60482.00-51,717-0.29%
2020/04/011438.501439.50440.0001,6790.00%
2020/03/312465.002455.00451.0001,6590.00%
2020/03/301455.5000.00455.5011,6340.06%
2020/03/276466.081479.00443.0051,6030.31%
2020/03/261444.002453.50453.50-11,571-0.06%
2020/03/2400.001378.00382.00-11,538-0.07%
2020/03/201354.002360.50360.00-11,525-0.07%
2020/03/191329.001339.00330.5001,5100.00%
2020/03/181380.502378.00365.00-11,482-0.07%
2020/03/173373.1700.00370.0031,4530.21%
2020/03/161410.001428.00399.5001,4120.00%
2020/03/121439.0000.00429.0011,3510.07%
2020/03/1000.003488.83492.00-31,338-0.22%
2020/03/061481.5000.00483.0011,3190.08%
2020/03/041486.5000.00487.0011,2990.08%
2020/03/032496.751499.50492.5011,3180.08%
2020/03/022477.002481.50489.5001,3080.00%
2020/02/2400.001507.00505.00-11,321-0.08%
2020/02/211532.0000.00523.0011,3070.08%
2020/02/202540.502531.50530.0001,3060.00%
2020/02/181548.002544.50544.00-11,279-0.08%
2020/02/171533.001534.00530.0001,2580.00%
2020/02/131527.0000.00519.0011,2420.08%
2020/02/1200.002513.50520.00-21,251-0.16%
2020/02/112519.501520.00514.0011,2550.08%
2020/02/101503.0000.00489.5011,2390.08%
2020/02/071527.002514.00512.00-11,225-0.08%
2020/02/062507.502518.50520.0001,2160.00%
2020/02/051.2505.001504.00484.500.21,2050.02%
2020/02/043.1493.034491.13500.00-0.91,248-0.07%
2020/02/032472.0000.00479.0021,2300.16%
2020/01/3000.002477.75478.50-21,205-0.17%
2020/01/203529.331523.00520.0021,1860.17%
2020/01/174511.504513.25507.0001,1690.00%
2020/01/102512.754513.75527.00-21,153-0.17%
2020/01/093460.005478.20479.50-21,090-0.18%
2020/01/081436.001440.00436.0001,1000.00%
2020/01/0300.001460.00450.00-11,204-0.08%
2019/12/090.1445.0000.00443.500.11,5880.00%
2019/12/061444.001450.50451.5001,6410.00%
2019/11/281447.001450.00450.0001,6850.00%
2019/11/271446.501443.00443.0001,6840.00%
2019/11/261440.001446.00446.0001,6880.00%
2019/11/251419.001438.50438.5001,6690.00%
2019/11/222417.752414.00414.0001,6800.00%
2019/11/191440.001444.50444.5001,7050.00%
2019/11/181447.501436.50436.5001,7050.00%
2019/11/151445.501448.00448.0001,7360.00%
2019/11/141444.001445.00445.0001,7460.00%
2019/11/131441.001437.50437.5001,7610.00%
2019/11/121449.001447.00447.0001,7880.00%
2019/11/1100.001444.50444.50-11,829-0.05%
2019/11/081446.0000.00437.5011,8170.06%
2019/11/071436.001444.00444.0001,8110.00%
2019/11/061437.0000.00437.0011,8310.05%
2019/11/051429.502437.25440.00-11,849-0.05%
2019/11/041431.502437.25428.50-11,899-0.05%
2019/11/011441.501437.00444.0001,8970.00%
2019/10/311420.001417.50417.5001,8650.00%
2019/10/301416.001419.00416.0001,8750.00%
2019/10/281419.002419.50423.00-11,890-0.05%
2019/10/252414.501417.00416.5011,8910.05%
2019/10/231408.0000.00410.0011,9310.05%
2019/10/222412.252411.25409.0001,9680.00%
2019/10/211427.0000.00410.0011,9730.05%
2019/10/181422.001425.00426.5001,9620.00%
2019/10/1700.001421.00421.00-11,969-0.05%
2019/10/161427.502429.25428.50-11,963-0.05%
2019/10/151414.501420.50420.5001,9360.00%
2019/10/1400.001410.00414.50-11,898-0.05%
2019/10/081384.0000.00370.0011,8860.05%
2019/10/071373.501366.50375.0001,8730.00%
2019/10/0400.001371.50371.50-11,872-0.05%
2019/10/0200.001370.00370.00-11,882-0.05%
2019/10/011371.001373.00374.5001,8860.00%
2019/09/251382.001382.50382.5001,9270.00%
2019/09/2400.001386.50386.50-11,970-0.05%
2019/09/233383.334381.13383.00-11,968-0.05%
2019/09/203368.003366.50365.5001,9590.00%
2019/09/191365.0000.00365.0011,9630.05%
2019/09/163365.003365.50369.0001,9910.00%
2019/09/124367.884367.38368.5002,0340.00%
2019/09/116361.588366.00372.00-22,042-0.10%
2019/09/1000.006337.42340.00-61,910-0.31%
2019/09/091328.001325.50325.5001,8770.00%
2019/09/0500.001319.50329.00-11,892-0.05%
2019/09/041320.001315.00315.0001,8750.00%
2019/09/031323.001318.50317.0001,8760.00%
2019/09/021327.001327.50327.5001,8770.00%
2019/08/301328.001323.50323.5001,8940.00%
2019/08/291320.001321.50318.5001,9330.00%
2019/08/281318.001319.50319.5001,9660.00%
2019/08/273315.171317.00317.0021,9750.10%
2019/08/263308.0000.00308.0031,9680.15%
2019/08/231334.501332.50332.5001,9440.00%
2019/08/221339.009334.44333.50-81,943-0.41%
2019/08/211333.502336.25337.00-11,955-0.05%
2019/08/202334.502336.25332.0001,9670.00%
2019/08/191331.001325.00325.0001,9570.00%
2019/08/161329.005329.00329.00-41,978-0.20%
2019/08/1520319.2821324.05326.00-11,978-0.05%
2019/08/1410318.101322.50322.5091,9760.46%
2019/08/131305.001300.50300.5001,9540.00%
2019/08/121300.501308.00308.0001,9640.00%
2019/08/083303.331300.50300.5021,9780.10%
2019/08/075300.302301.50302.0031,9700.15%
2019/08/066282.337298.29294.00-11,992-0.05%
2019/08/052303.503304.67300.00-11,957-0.05%
2019/08/025312.401318.00309.5041,9380.21%
2019/08/012322.751327.50327.5011,9320.05%
2019/07/311334.503326.00323.50-21,935-0.10%
2019/07/302338.501333.00333.0011,9370.05%
2019/07/292341.7500.00338.0021,9740.10%
2019/07/261345.001348.50342.0001,9750.00%
2019/07/251349.0000.00341.5011,9650.05%
2019/07/241343.501347.00347.0001,9780.00%
2019/07/2300.001339.50339.00-11,958-0.05%
2019/07/221335.5000.00336.5011,9560.05%
2019/07/181332.002330.00330.00-11,984-0.05%
2019/07/171336.001334.00336.0002,0110.00%
2019/07/152343.252343.25343.0001,9800.00%
2019/07/1200.002335.00336.50-21,961-0.10%
2019/07/108346.315341.70342.5031,9380.15%
2019/07/095345.005344.40343.5001,9450.00%
2019/07/081349.001352.00350.5001,9430.00%
2019/07/051350.001351.50355.5001,9340.00%
2019/07/041363.5000.00354.0011,9320.05%
2019/07/032354.501354.00355.0011,9320.05%
2019/07/021376.0000.00371.5011,9260.05%
2019/07/011368.504370.63375.00-31,905-0.16%
2019/06/282346.003345.00348.00-11,896-0.05%
2019/06/271333.001335.50333.0001,9090.00%
2019/06/262324.002330.25328.5001,8820.00%
2019/06/251329.502327.50319.00-11,869-0.05%
2019/06/241346.004324.00326.00-31,875-0.16%
2019/06/211351.001348.00353.0001,8230.00%
2019/06/2000.001349.00350.00-11,793-0.06%
2019/06/193327.503325.67334.0001,7370.00%
2019/06/181303.502311.00304.00-11,663-0.06%
2019/06/171302.501306.50311.0001,6490.00%
2019/06/1400.001310.50302.50-11,628-0.06%
2019/06/131319.0000.00309.5011,6050.06%
2019/06/1000.001313.50318.00-11,573-0.06%
2019/06/061312.001308.50306.0001,5790.00%
2019/06/051324.001322.50315.0001,5840.00%
2019/06/043301.671300.00300.0021,5460.13%
2019/05/301320.0000.00315.5011,5160.07%
2019/05/291316.001321.00321.0001,5330.00%
2019/05/281323.001319.50319.5001,5440.00%
2019/05/271318.501320.00320.0001,5680.00%
2019/05/241324.001315.00315.0001,5600.00%
2019/05/232319.5000.00319.5021,5510.13%
2019/05/221338.001331.50331.5001,5420.00%
2019/05/211313.001335.50335.5001,5330.00%
2019/05/201333.001317.00317.0001,5180.00%
2019/05/171331.0000.00328.5011,5140.07%
2019/05/162341.003338.83333.50-11,523-0.07%
2019/05/152354.501350.00349.5011,5410.06%
2019/05/141336.002338.25345.00-11,541-0.06%
2019/05/132363.252373.75351.0001,5350.00%
2019/05/092385.5000.00381.5021,5930.13%
2019/05/072399.502395.00397.5001,6710.00%
2019/05/0600.001388.00390.50-11,668-0.06%
2019/05/033415.331419.00419.0021,6390.12%
2019/05/022413.502414.50412.0001,6440.00%
2019/04/302411.251412.00412.0011,6440.06%
2019/04/291416.001439.00414.0001,6450.00%
2019/04/251433.0000.00437.0011,7260.06%
2019/04/2400.002432.00419.50-21,745-0.11%
2019/04/232414.001411.00427.0011,7580.06%
2019/04/221410.0000.00401.0011,7490.06%
2019/04/191405.002399.00406.00-11,805-0.06%
2019/04/181410.001404.00398.0001,8590.00%
2019/04/171405.001406.00404.5001,9000.00%
2019/04/1600.001409.00400.50-11,914-0.05%
2019/04/121415.001406.00406.0001,9140.00%
2019/04/101427.501430.00428.0001,9200.00%
2019/04/092417.0000.00420.0021,9280.10%
2019/04/0300.001433.00434.00-11,910-0.05%
2019/04/022449.004444.13426.00-21,904-0.11%
2019/04/012419.509423.44422.00-71,880-0.37%
2019/03/291398.003398.67399.00-21,849-0.11%
2019/03/281407.5000.00405.0011,8840.05%
2019/03/271386.003411.50410.00-21,916-0.10%
2019/03/261389.001387.00387.0001,9330.00%
2019/03/221387.502384.00393.00-11,996-0.05%
2019/03/191375.5000.00378.5012,1040.05%
2019/03/1500.003378.17377.50-32,180-0.14%
2019/03/142369.751367.50367.5012,2170.05%
2019/03/131367.001367.00367.0002,2640.00%
2019/03/113359.0000.00358.0032,3550.13%
2019/03/086372.334381.00371.5022,3760.08%
2019/03/061399.5000.00402.0012,4000.04%
2019/02/271383.501383.00383.0002,4830.00%
2019/02/263386.504394.63380.50-12,490-0.04%
2019/02/221380.502377.00377.00-12,515-0.04%
2019/02/201375.0000.00375.0012,5690.04%
2019/02/1800.001375.00373.50-12,686-0.04%
2019/02/158367.507371.79366.0012,7110.04%
2019/02/147364.365363.70362.0022,7680.07%
2019/02/133384.003381.00386.0002,7680.00%
2019/02/128384.008380.00384.0002,7840.00%
2019/01/301363.501355.00352.0002,7330.00%
2019/01/2900.001371.00361.00-12,708-0.04%
2019/01/282370.504368.50380.00-22,696-0.07%
2019/01/254345.132346.00348.0022,6510.08%
2019/01/245340.001346.50339.5042,6740.15%
2019/01/231344.002340.50340.50-12,688-0.04%
2019/01/221353.001350.00350.0002,6970.00%
2019/01/211368.001362.50348.5002,7060.00%
2019/01/187362.645359.60362.0022,7200.07%
2019/01/177353.009350.61353.00-22,689-0.07%
2019/01/161344.002345.50344.00-12,650-0.04%
2019/01/151336.0000.00340.5012,6310.04%
2019/01/142335.251323.50323.0012,6350.04%
2019/01/113330.002334.75340.0012,6330.04%
2019/01/101321.003334.67315.00-22,596-0.08%
2019/01/092316.503314.00321.00-12,562-0.04%
2019/01/082296.501293.50292.0012,5540.04%
2019/01/071308.001308.00304.5002,5630.00%
2019/01/041287.5000.00287.5012,5930.04%
2019/01/038292.009291.44292.00-12,611-0.04%
2019/01/021300.5000.00300.0012,6330.04%
2018/12/281301.501305.00300.5002,6580.00%
2018/12/2700.001303.50310.00-12,687-0.04%
2018/12/2600.001310.00295.50-12,703-0.04%
2018/12/258305.009300.22305.00-12,717-0.04%
2018/12/244302.631302.50310.0032,7180.11%
2018/12/221298.5000.00295.0012,7160.04%
2018/12/191319.5000.00319.5012,7340.04%
2018/12/171343.501340.50340.5002,7800.00%
2018/12/1400.001343.00349.00-12,811-0.04%
2018/12/131348.5000.00353.0012,8120.04%
2018/12/128330.509339.22330.50-12,830-0.04%
2018/12/111335.0000.00335.0012,8440.04%
2018/12/1000.003330.00330.00-32,842-0.11%
2018/12/0700.001335.00319.00-12,808-0.04%
2018/12/063336.002339.50331.5012,7810.04%
2018/12/059335.568344.13335.5012,7450.04%
2018/12/042352.002370.75356.0002,7160.00%
2018/12/0300.003344.83356.00-32,656-0.11%
2018/11/304324.5000.00324.0042,6180.15%
2018/11/292341.003329.50325.50-12,619-0.04%
2018/11/2816324.2219314.87329.00-32,574-0.12%
2018/11/276305.087297.86305.00-12,513-0.04%
2018/11/264299.134293.50300.0002,4750.00%
2018/11/236288.086288.92288.0002,4560.00%
2018/11/223303.832298.25295.0012,4450.04%
2018/11/212296.752290.75298.5002,4300.00%
2018/11/2000.001284.00286.50-12,396-0.04%
2018/11/195295.902296.00299.5032,3680.13%
2018/11/164288.504295.50282.5002,3320.00%
2018/11/154301.758310.19292.50-42,287-0.17%
2018/11/142301.002295.25300.0002,2180.00%
2018/11/1312287.0011284.50289.0012,1790.05%
2018/11/121282.001283.00287.0002,1130.00%
2018/11/092269.251274.00261.0012,0820.05%
2018/11/082289.501284.00280.5012,0560.05%
2018/11/072303.003303.17303.50-12,048-0.05%
2018/11/064303.384308.13297.5002,0590.00%
2018/11/054305.004305.50307.0002,0860.00%
2018/11/024305.636311.42308.00-22,098-0.10%
2018/10/305239.5000.00242.5052,0940.24%
2018/10/2900.009247.67251.00-92,074-0.43%
2018/10/268246.942238.50239.0062,0620.29%
2018/10/251246.001252.50262.0002,0430.00%
2018/10/242261.002266.25259.5002,0260.00%
2018/10/2200.001269.00285.00-12,033-0.05%
2018/10/191266.001263.00266.0002,0370.00%
2018/10/1700.002258.50262.00-22,069-0.10%
2018/10/1500.001250.50252.00-12,070-0.05%
2018/10/121253.0000.00250.0012,0820.05%
2018/10/111231.501221.50233.5002,0650.00%
2018/10/082249.501250.00254.0012,0560.05%
2018/10/054264.005248.80254.00-12,066-0.05%
2018/10/041284.003269.83267.00-22,061-0.10%
2018/10/021300.0000.00296.5012,0610.05%
2018/09/282297.0000.00299.0022,0880.10%
2018/09/2600.001304.50310.50-12,103-0.05%
2018/09/254321.502317.50309.5022,0890.10%
2018/09/211327.501313.00343.5002,0410.00%
2018/09/205312.2000.00312.5051,9920.25%
2018/09/1900.002298.75298.50-21,945-0.10%
2018/09/182296.502301.50300.0001,9270.00%
2018/09/1400.002262.75272.50-21,830-0.11%
2018/09/133250.832252.50248.0011,8210.05%
2018/09/1200.002251.00239.00-21,836-0.11%
2018/09/112265.0000.00265.5021,8370.11%
2018/09/0700.006261.00260.00-61,861-0.32%
2018/09/0612272.175269.50269.5071,8560.38%
2018/08/2900.001306.50305.50-11,854-0.05%
2018/08/281302.001297.00302.0001,8410.00%
2018/08/271282.002283.25286.00-11,817-0.06%
2018/08/241280.0000.00278.0011,8560.05%
2018/08/231292.001294.50292.0001,8620.00%
2018/08/1700.001285.00285.50-11,828-0.05%
2018/08/151284.0000.00280.5011,8090.06%
2018/08/141293.503288.00293.50-21,799-0.11%
2018/08/131287.0000.00289.0011,7710.06%
2018/08/102282.251288.50280.0011,7410.06%
2018/08/0900.001291.00286.00-11,700-0.06%
2018/08/071308.502305.75304.00-11,654-0.06%
2018/08/063307.171307.00308.5021,6340.12%
2018/08/021328.0000.00325.0011,5950.06%
2018/08/011344.5000.00344.5011,5750.06%
2018/07/302330.751338.00330.0011,5770.06%
2018/07/252322.255324.20332.00-31,498-0.20%
2018/07/246315.754311.75316.0021,4610.14%
2018/07/231316.501319.50322.0001,4280.00%
2018/07/202321.252327.25315.5001,4100.00%
2018/07/193327.502328.25322.5011,3780.07%
2018/07/182338.752337.00336.5001,3440.00%
2018/07/171327.0000.00325.0011,3300.08%
2018/07/162363.002362.25351.5001,3010.00%
2018/07/133352.003351.50352.5001,2740.00%
2018/07/122349.002353.50344.0001,2390.00%
2018/07/112350.002342.50342.0001,2110.00%
2018/07/0600.001344.00352.50-11,152-0.09%
2018/07/051361.001366.50342.0001,1270.00%
2018/07/021413.0000.00400.0011,0710.09%
2018/06/291406.502409.75433.50-11,053-0.09%
2018/06/281422.5000.00422.5011,0270.10%
2018/06/272444.0000.00438.0021,0200.20%
2018/06/251435.001440.00440.0001,0060.00%
2018/06/221415.0000.00415.0019950.10%
2018/06/202440.5000.00438.0029510.21%
2018/06/192472.0000.00463.0029300.22%
2018/06/151491.0000.00481.0019150.11%
2018/06/141505.0000.00503.0018970.11%
2018/06/0100.001525.00525.00-1910-0.11%
2018/05/301502.0000.00502.0018720.11%
2018/05/212522.002525.50528.0009250.00%
2018/05/161529.001526.00529.0009720.00%
2018/05/114529.253532.00513.0019860.10%
2018/05/1000.001508.00520.00-1978-0.10%
2018/05/0900.002496.25503.00-2979-0.20%
2018/05/082495.501491.50485.0019770.10%
2018/05/073504.003506.67500.0009660.00%
2018/05/041477.501492.00490.0009550.00%
2018/04/301520.0000.00516.0019850.10%
2018/04/2700.001524.00530.00-1992-0.10%
2018/04/231519.001525.00532.0001,0050.00%
2018/04/201554.001561.00551.0001,0010.00%
2018/04/172583.002602.00592.0001,0090.00%
2018/04/1300.001583.00587.00-11,006-0.10%
2018/04/111591.0000.00573.0019980.10%
2018/04/101581.001569.00565.0009820.00%
2018/04/0300.001512.00511.00-1931-0.11%
2018/04/021513.0000.00513.0019350.11%
2018/03/2700.001494.00494.00-1916-0.11%
2018/03/231477.0000.00475.5019170.11%
2018/03/2100.001491.00493.00-1920-0.11%
2018/03/201481.5000.00480.0019190.11%
2018/03/1600.001489.00492.00-1923-0.11%
2018/03/141480.5000.00480.5019260.11%
2018/03/1200.002495.25497.50-2955-0.21%
2018/03/091474.5000.00475.0019460.11%
2018/03/081478.501490.00480.0009500.00%
2018/03/071484.0000.00480.5019350.11%
2018/02/2600.001516.00522.00-11,099-0.09%
2018/02/231511.0000.00510.0011,0920.09%
2018/02/221506.002510.00511.00-11,098-0.09%
2018/02/1200.002492.00492.00-21,086-0.18%
2018/02/082476.252480.25488.0001,0830.00%
2018/02/0700.001469.00473.00-11,078-0.09%
2018/02/061438.0000.00430.0011,0860.09%
2018/02/0200.001481.00480.00-11,076-0.09%
2018/02/0100.001474.00474.00-11,073-0.09%
2018/01/311449.501461.50463.0001,0690.00%
2018/01/291462.0000.00461.5011,0530.09%
2018/01/262449.503465.00479.00-11,043-0.10%
2018/01/251460.0000.00457.0011,0130.10%
2018/01/245476.803472.33474.5021,0030.20%
2018/01/231485.001498.00498.0001,0020.00%
2018/01/191501.002493.25502.00-11,018-0.10%
2018/01/1800.001489.00486.50-11,016-0.10%
2018/01/171481.0000.00475.0011,0160.10%
2018/01/112483.001505.00483.0011,0420.10%
2018/01/101497.0000.00498.0011,0320.10%
2018/01/091505.0000.00500.0011,0370.10%
亞德客-KY 相關文章