• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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
    829
  • 漲跌
    ▲6
  • 漲幅
    +0.73%
  • 成交量
    781張
  • 產業
    上市 電機機械類股

  • 375人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
亞德客-KY (1590)籌碼相關－元大-新竹 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹 券商分點個股進出

元大-新竹 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/210815.0000.00829.0007030.00%
2024/11/200822.000832.00823.0006980.00%
2024/11/180.1844.0000.00840.000.17010.01%
2024/11/150846.8300.00847.0006980.00%
2024/11/140857.7500.00859.0006940.00%
2024/11/120890.0800.00876.0006800.00%
2024/11/080940.0000.00931.0006680.01%
2024/11/0600.000.4937.00947.00-0.4672-0.05%
2024/11/050892.0000.00909.0006690.00%
2024/10/3000.000898.00894.0006580.00%
2024/10/290900.0000.00902.0006590.00%
2024/10/230910.0000.00917.0007270.00%
2024/10/2100.000931.81930.0007250.00%
2024/10/180906.330929.00910.0007140.00%
2024/10/160908.5000.00913.0007060.00%
2024/10/110.2929.2900.00923.000.26760.02%
2024/10/080955.000.1958.15955.00-0.1661-0.01%
2024/10/070999.0001010.001015.0006450.00%
2024/10/0400.0001005.00999.0006260.00%
2024/10/010917.0000.00915.0005900.00%
2024/09/300.1920.001.2925.50913.00-1.1571-0.19%
2024/09/250876.0000.00874.0005570.00%
2024/09/2300.001804.00806.00-1557-0.18%
2024/09/201780.011793.00783.0005560.00%
2024/09/190.1759.0000.00769.000.15460.02%
2024/09/181761.020768.00761.0015340.19%
2024/09/160782.3800.00774.0005440.00%
2024/09/1300.000801.00789.0005420.00%
2024/09/100781.0000.00763.0005370.00%
2024/09/090.3773.1200.00776.000.35300.06%
2024/09/0600.000811.00816.0005290.00%
2024/09/050822.0000.00810.0005330.00%
2024/09/040819.0000.00808.0005420.00%
2024/09/0200.000870.00864.0005360.00%
2024/08/300857.0000.00865.0005380.00%
2024/08/280861.0000.00850.0005380.00%
2024/08/270.1875.0000.00874.000.15430.02%
2024/08/2200.000860.00852.0005720.00%
2024/08/210866.000865.00864.0005780.00%
2024/08/200.1858.0000.00860.000.15710.01%
2024/08/190804.0000.00805.0005650.00%
2024/08/160.1807.0000.00803.000.15580.01%
2024/08/1500.000810.00802.0005580.00%
2024/08/140822.0000.00805.0005650.00%
2024/08/1300.000800.00810.0005710.00%
2024/08/090.1820.920817.00802.000.15770.02%
2024/08/070.1794.900798.00798.000.15730.02%
2024/08/060.2767.8700.00775.000.25680.03%
2024/08/050745.000748.00759.0005690.00%
2024/08/020830.5600.00827.0005650.01%
2024/07/310834.420829.00837.0005670.00%
2024/07/300833.500846.00840.0005660.00%
2024/07/290874.090865.00860.0005410.00%
2024/07/260873.300875.00873.0005190.01%
2024/07/230969.0000.00970.0005140.00%
2024/07/220961.4500.00958.0005140.01%
2024/07/180.2984.5000.00976.000.25170.05%
2024/07/1700.000973.00972.0005170.00%
2024/07/160980.3100.00977.0005210.00%
2024/07/1200.000989.00980.0005360.00%
2024/07/110989.510986.00988.0005450.01%
2024/07/100992.0000.00985.0005450.00%
2024/07/0800.0001005.001020.0005460.00%
2024/07/030973.0000.00993.0005680.00%
2024/07/021973.0000.00972.0015740.17%
2024/07/010.2989.7100.00985.000.25640.04%
2024/06/1900.0001050.001040.000558-0.01%
2024/06/1800.0001045.001040.0005580.00%
2024/06/1701040.0000.001035.0005610.00%
2024/06/110.1994.4100.00980.000.15630.02%
2024/06/060.11014.0901015.001000.000.15570.01%
2024/06/050.11020.0000.001015.000.15640.01%
2024/06/0401040.0000.001030.0005760.00%
2024/05/3101015.0001030.001020.0005830.00%
2024/05/3001015.0000.001010.0005940.00%
2024/05/2901042.3500.001030.0005920.00%
2024/05/0900.0001140.001145.0007090.00%
2024/05/0701100.0000.001100.0007280.00%
2024/05/0311095.0011090.001095.0007230.00%
2024/05/0221110.0021115.001115.0007180.00%
2024/04/1200.0001155.001150.0006890.00%
2024/04/1100.0001155.001155.0006890.00%
2024/04/1011180.0111184.971175.0006900.00%
2024/04/0901150.0000.001160.0006800.00%
2024/04/0801105.0000.001125.0006690.00%
2024/04/0200.0001125.001125.0006510.00%
2024/03/2911130.0011125.001120.0006370.00%
2024/03/2801105.0000.001110.0006350.00%
2024/03/2701130.0000.001120.0006300.00%
2024/03/2601115.0001140.001110.000625-0.01%
2024/03/2201083.3300.001090.0006210.00%
2024/03/1201045.0000.001055.0006620.00%
2024/03/0701115.0000.001105.0006570.00%
2024/03/0601133.4000.001120.0006580.00%
2024/03/0401151.6700.001160.0006470.00%
2024/03/0101180.0000.001200.0006420.00%
2024/02/2200.000.11075.001085.00-0.1591-0.02%
2024/02/150985.000975.00998.0005490.00%
2024/02/0201010.0000.001005.0005240.00%
2024/02/011981.0011005.011005.0005170.00%
2024/01/310959.0000.00940.0004760.00%
2024/01/3000.000966.50965.0004680.00%
2024/01/2900.000974.00983.0004570.00%
2024/01/260954.050.1950.02958.000456-0.01%
2024/01/230.1973.0000.00970.000.14860.01%
2024/01/1900.000974.00970.0004970.00%
2024/01/180967.000970.00950.0005050.00%
2024/01/170951.0000.00945.0005040.00%
2024/01/1600.000945.00946.0005010.00%
2024/01/120964.5000.00960.0005010.01%
2024/01/110965.0000.00958.0005100.00%
2024/01/1000.000963.00966.0005230.00%
2024/01/050940.0000.00932.0005490.00%
2024/01/040.1949.9200.00946.000.15510.02%
2023/12/2900.0001010.001010.0005550.00%
2023/12/2500.0001030.001035.0005660.00%
2023/12/180983.6700.00989.0005890.00%
2023/12/1401000.0001020.001000.0005550.00%
2023/12/1301000.0000.001000.0005450.00%
2023/12/1201005.0001015.001005.0005470.00%
2023/12/1101020.0000.001030.0005440.00%
2023/12/0801010.0001015.001010.0005450.00%
2023/12/0701010.0000.001000.0005420.00%
2023/12/0601010.0000.001010.0005350.00%
2023/12/0101030.0000.001035.0005170.00%
2023/11/2201110.0000.001115.0004900.01%
2023/11/210.11120.0000.001120.000.14880.03%
2023/11/1611110.0011105.001105.0004900.00%
2023/11/1311125.0011105.001105.0004970.00%
2023/10/1800.0001100.001105.0005510.00%
2023/10/1700.0001055.001050.0005420.00%
2023/10/1361070.0061085.001075.0005530.00%
2023/10/1100.0021010.001010.00-2550-0.36%
2023/10/052987.5000.00987.0025460.37%
2023/10/0200.0011010.001005.00-1549-0.18%
2023/09/281975.0000.00979.0015490.18%
2023/09/200980.000972.00981.0005340.00%
2023/09/180959.0000.00960.0005330.00%
2023/09/1500.000958.17958.0005380.00%
2023/09/130944.0000.00956.0005420.00%
2023/08/3000.0010920.00913.00-10608-1.64%
2023/08/258871.3800.00860.0086501.23%
2023/08/242878.0000.00884.0026530.31%
2023/08/230880.0000.00885.0006550.00%
2023/08/2200.000877.00873.0006590.00%
2023/08/210888.3300.00882.0006630.00%
2023/08/150900.8000.00887.0006470.00%
2023/08/100942.0000.00949.0006330.00%
2023/08/0100.000980.00963.0006200.00%
2023/07/310901.1400.00932.0006170.00%
2023/07/170970.0000.00966.0006530.00%
2023/07/0300.0001030.001040.0006600.00%
2023/06/1300.0001025.001025.0006790.00%
2023/06/0500.0001045.001035.0006650.00%
2023/06/020975.0000.001000.0006660.00%
2023/06/010984.5500.00981.0006650.00%
2023/05/3101002.5000.00992.0006500.00%
2023/05/3001035.0000.001030.0006310.00%
2023/05/2601035.0000.001025.0006460.00%
2023/05/2501030.8300.001035.0006460.00%
2023/04/0600.0001300.001150.0006850.00%
2023/03/2900.0001200.001190.0006650.00%
2023/03/2100.000.11120.001105.00-0.1658-0.01%
2023/03/1701120.0001130.001120.0006460.00%
2023/03/0900.0001133.331095.0006570.00%
2023/03/0201090.0000.001110.0006650.00%
2023/02/230.11100.0000.001090.000.16610.01%
2023/02/1500.0001180.001060.0007010.00%
2023/01/3000.0001026.541020.0006470.00%
2023/01/1201005.000.11000.001005.00-0.1613-0.02%
2022/12/221927.001915.00911.0006040.00%
2022/12/141957.001945.00948.0006170.00%
2022/12/131939.001951.00943.0006160.00%
2022/12/0500.001972.00971.00-1610-0.16%
2022/12/012961.502969.01975.0006080.00%
2022/11/301914.0000.00945.0015950.17%
2022/11/2400.001890.00904.00-1571-0.18%
2022/11/231873.0000.00887.0015730.17%
2022/10/261657.001663.00664.0005110.00%
2022/10/1800.002702.00724.00-2520-0.38%
2022/10/142697.0000.00689.0025330.37%
2022/09/280733.0000.00730.0005540.00%
2022/09/190780.0000.00789.0005620.00%
2022/09/150775.0000.00798.0005590.00%
2022/09/120769.0000.00772.0005660.00%
2022/09/080771.5000.00772.0005750.00%
2022/09/060786.0000.00787.0005800.00%
2022/08/242826.002805.00805.0006740.00%
2022/08/161835.001834.00834.0007040.00%
2022/08/051780.001791.00791.0007030.00%
2022/08/040766.3300.00749.0006910.00%
2022/07/260825.0000.00828.0006580.00%
2022/07/120868.0000.00868.0006590.00%
2022/06/2800.0011040.001035.00-1653-0.15%
2022/06/2711045.0000.001060.0016530.15%
2022/06/2400.0011020.001025.00-1639-0.16%
2022/06/232971.001966.00973.0016280.16%
2022/06/132983.502991.50984.0006110.00%
2022/06/1011030.0011015.001015.0006130.00%
2022/06/0900.0001070.001075.0006110.00%
2022/06/061967.001950.00967.0005550.00%
2022/05/100795.0000.00801.0005120.00%
2022/03/304944.754936.25946.0005100.00%
2022/03/291905.001915.00905.0005130.00%
2022/03/251920.001927.00920.0005200.00%
2022/03/241927.001921.00927.0005270.00%
2022/03/233923.003921.67923.0005330.00%
2022/03/221903.001919.00903.0005360.00%
2022/03/213915.003912.00915.0005380.00%
2022/03/185918.005902.40918.0005350.00%
2022/03/174896.254874.75897.0005200.00%
2022/03/150810.0000.00807.0005020.00%
2022/01/0500.001977.00971.00-1691-0.14%
2021/12/3000.0001030.001020.0007150.00%
2021/12/2711020.0011005.291025.0007530.00%
2021/12/2400.000990.00984.0007770.00%
2021/12/1600.000.1909.00910.00-0.1838-0.01%
2021/11/250828.0000.00833.0009650.00%
2021/11/240834.0000.00836.0009690.00%
2021/11/1200.000.1795.00792.00-0.11,0250.00%
2021/11/110.1777.000765.00782.0001,0290.00%
2021/11/101752.131750.00750.0001,0190.00%
2021/11/091761.003763.00767.00-21,010-0.20%
2021/11/080.1800.0000.00799.000.19870.01%
2021/10/292840.0000.00830.0029940.20%
2021/10/250773.0000.00815.0001,0080.00%
2021/10/2200.001827.00826.00-11,018-0.10%
2021/10/200850.0000.00849.0001,0290.00%
2021/10/010806.0000.00790.0009450.00%
2021/09/013890.0000.00876.0037580.40%
2021/08/310848.0000.00845.0007540.00%
2021/08/240861.2700.00839.0007080.00%
2021/08/200857.0000.00844.0006990.00%
2021/08/190870.0000.00867.0007020.00%
2021/08/170870.0000.00882.0006900.00%
2021/08/0500.001900.00928.00-1674-0.15%
2021/08/0200.001925.00921.00-1678-0.15%
2021/07/301919.801905.00899.0006740.00%
2021/07/2800.001925.00922.00-1649-0.15%
2021/07/272979.931966.00939.0016320.16%
2021/07/261972.191967.00967.0006300.00%
2021/07/0200.0001152.501160.0006330.00%
2021/06/2900.0011095.001105.00-1639-0.16%
2021/06/2100.0011000.00998.00-1622-0.16%
2021/06/111987.0400.00988.0016740.15%
2021/05/2811005.0000.001005.0017320.14%
2021/05/110990.0000.00990.0007500.00%
2021/04/1500.000.21060.001070.00-0.2852-0.02%
2021/04/1300.000.21090.001075.00-0.2872-0.03%
2021/04/0700.0011110.001115.00-1869-0.12%
2021/03/230.3965.0000.00950.000.38440.03%
2021/03/120945.0000.00940.0008500.00%
2021/03/050.1942.0000.00944.000.18700.01%
2021/02/0311050.0000.001035.0018350.12%
2021/02/0111000.001981.001000.0008470.00%
2021/01/2600.000.11170.001155.00-0.1822-0.01%
2021/01/2511130.0011140.001145.0008350.00%
2021/01/2211125.0011140.001145.0008980.00%
2021/01/2000.0011150.001130.00-1895-0.11%
2021/01/1900.0011135.001130.00-1890-0.11%
2021/01/1511175.0000.001135.0018800.11%
2021/01/1311080.0000.001075.0018760.11%
2021/01/1211025.0011035.001095.0008820.00%
2021/01/041915.001896.00914.0008700.00%
2020/12/311900.001895.00900.0008640.00%
2020/12/2500.001886.00874.00-1901-0.11%
2020/12/243879.672879.00878.0019140.11%
2020/12/1100.001909.00891.00-1949-0.11%
2020/12/101895.0000.00895.0019470.11%
2020/12/091912.001880.00912.0009530.00%
2020/12/081880.001880.00880.0009530.00%
2020/12/071846.001841.00846.0009460.00%
2020/12/0300.001836.00839.00-1947-0.11%
2020/12/021826.0000.00818.0019450.11%
2020/11/261807.001813.00819.0009480.00%
2020/11/251814.001806.00806.0009670.00%
2020/11/241801.002810.50814.00-1976-0.10%
2020/11/231806.0000.00806.0019800.10%
2020/11/2000.001819.00824.00-1975-0.10%
2020/11/191812.0000.00808.0019870.10%
2020/11/182819.002822.00821.0001,0100.00%
2020/11/171809.001808.00809.0001,0070.00%
2020/11/131788.001796.00807.0001,0200.00%
2020/11/123809.333837.00806.0001,0250.00%
2020/11/112825.502799.00827.0001,0130.00%
2020/11/102796.002805.00796.0001,0040.00%
2020/11/091772.001770.00780.0009880.00%
2020/11/061752.002754.50750.00-1987-0.10%
2020/11/052742.502746.00740.0009900.00%
2020/11/023760.673755.67732.0001,0030.00%
2020/10/300.2762.8800.00768.000.21,0020.02%
2020/10/2000.002679.50693.00-21,167-0.17%
2020/10/191659.0000.00659.0011,1820.08%
2020/10/161676.0000.00670.0011,2050.08%
2020/10/1500.001671.00679.00-11,213-0.08%
2020/10/141661.0000.00667.0011,2090.08%
2020/10/131677.003676.67675.00-21,212-0.16%
2020/10/0800.001657.00648.00-11,264-0.08%
2020/10/071647.0000.00648.0011,2660.08%
2020/09/3000.001651.00651.00-11,290-0.08%
2020/09/251646.001645.00618.0001,4050.00%
2020/09/241639.0000.00635.0011,4030.07%
2020/09/2300.001661.00658.00-11,403-0.07%
2020/09/222657.5000.00651.0021,4030.14%
2020/09/211672.001677.00669.0001,4020.00%
2020/09/181684.001689.00684.0001,4060.00%
2020/09/172681.001689.00677.0011,3870.07%
2020/09/1600.002691.50699.00-21,383-0.14%
2020/09/151669.001670.00670.0001,3870.00%
2020/09/142671.001667.00667.0011,4010.07%
2020/09/1100.001673.00687.00-11,403-0.07%
2020/09/101662.001673.00667.0001,4130.00%
2020/09/091645.001652.00665.0001,4260.00%
2020/09/071666.0000.00660.0011,4450.07%
2020/09/041686.001695.00673.0001,4580.00%
2020/09/031689.0000.00676.0011,4690.07%
2020/09/011664.001679.00687.0001,5060.00%
2020/08/261672.001682.00672.0001,5470.00%
2020/08/2400.001675.00673.00-11,628-0.06%
2020/08/191664.001670.00662.0001,6600.00%
2020/08/185668.607663.00669.00-21,660-0.12%
2020/08/174658.252661.00651.0021,6490.12%
2020/08/141667.001658.00667.0001,6520.00%
2020/08/131667.0000.00659.0011,6590.06%
2020/08/101654.001658.00643.0001,6620.00%
2020/08/071664.002665.00664.00-11,661-0.06%
2020/08/063652.002656.00652.0011,6540.06%
2020/08/051629.001635.00645.0001,6470.00%
2020/08/0400.001636.00642.00-11,631-0.06%
2020/08/032604.002610.00610.0001,6270.00%
2020/07/313601.333604.67614.0001,6170.00%
2020/07/302636.504609.50631.00-21,605-0.12%
2020/07/293593.333593.33585.0001,5730.00%
2020/07/281566.001.3567.13565.00-0.31,510-0.02%
2020/07/272558.001561.00561.0011,5490.06%
2020/07/241578.008593.50559.00-71,558-0.45%
2020/07/221588.003585.00590.00-21,536-0.13%
2020/07/212572.501583.00570.0011,5140.07%
2020/07/202575.001582.00574.0011,5180.07%
2020/07/172566.501571.00576.0011,5180.07%
2020/07/1500.002572.00579.00-21,531-0.13%
2020/07/1400.003537.00538.00-31,520-0.20%
2020/07/1300.002536.00538.00-21,529-0.13%
2020/07/102531.0000.00523.0021,5390.13%
2020/07/091537.001540.00539.0001,5510.00%
2020/07/085537.601544.00540.0041,5530.26%
2020/07/071529.003540.33543.00-21,579-0.13%
2020/07/062523.002541.00520.0001,5540.00%
2020/07/022516.001508.00510.0011,5700.06%
2020/07/011519.001518.00518.0001,6000.00%
2020/06/241521.001514.00514.0001,6560.00%
2020/06/221521.0000.00517.0011,7260.06%
2020/06/191516.001513.00513.0001,7280.00%
2020/06/181520.001519.00519.0001,7250.00%
2020/06/161510.001516.00518.0001,7340.00%
2020/06/151496.001508.00503.0001,7540.00%
2020/06/121485.501487.00496.0001,7700.00%
2020/06/112509.002505.00499.0001,7970.00%
2020/06/092512.502511.50519.0001,8230.00%
2020/06/081500.001497.00497.0001,7950.00%
2020/06/053503.005494.70493.00-21,800-0.11%
2020/06/043516.004516.00515.00-11,791-0.06%
2020/06/032505.003511.00509.00-11,797-0.06%
2020/06/023504.333497.17497.0001,7870.00%
2020/06/015503.004505.25501.0011,7730.06%
2020/05/296530.832520.00515.0041,7460.23%
2020/05/2811589.186578.67572.0051,6990.29%
2020/05/2716574.3118581.50582.00-21,685-0.12%
2020/05/2100.001552.00555.00-11,690-0.06%
2020/05/201559.001549.00547.0001,6920.00%
2020/05/181540.0000.00538.0011,7080.06%
2020/05/1500.001544.00555.00-11,727-0.06%
2020/05/142542.0000.00523.0021,7270.12%
2020/05/121558.002554.00552.00-11,722-0.06%
2020/05/112587.002575.00568.0001,7250.00%
2020/05/071562.001558.00558.0001,7500.00%
2020/05/062553.001555.00559.0011,7650.06%
2020/05/052552.501551.00551.0011,7960.06%
2020/05/041545.001552.00552.0001,8040.00%
2020/04/302562.001571.00579.0011,7900.06%
2020/04/2900.001538.00538.00-11,751-0.06%
2020/04/2800.001517.00514.00-11,758-0.06%
2020/04/2700.002512.00517.00-21,781-0.11%
2020/04/232497.251498.50496.0011,8000.06%
2020/04/212499.501503.00493.5011,8080.06%
2020/04/201508.001515.00509.0001,7950.00%
2020/04/171491.503499.67497.00-21,803-0.11%
2020/04/152482.251481.50483.0011,8580.05%
2020/04/141464.502479.00482.00-11,857-0.05%
2020/04/132460.751463.00462.5011,8350.05%
2020/04/104462.504461.00472.0001,8200.00%
2020/04/091453.501449.00449.0001,7880.00%
2020/04/0600.005469.60482.00-51,717-0.29%
2020/03/315459.0000.00451.0051,6590.30%
2020/03/302425.502430.75455.5001,6340.00%
2020/03/268437.568430.06453.5001,5710.00%
2020/03/2000.001353.00360.00-11,525-0.07%
2020/03/192345.252340.50330.5001,5100.00%
2020/03/182373.502376.25365.0001,4820.00%
2020/03/173375.332370.00370.0011,4530.07%
2020/03/1600.001418.00399.50-11,412-0.07%
2020/03/132387.501386.50404.0011,3800.07%
2020/03/121431.001437.50429.0001,3510.00%
2020/03/1000.001480.50492.00-11,338-0.07%
2020/03/092468.002474.75463.5001,3320.00%
2020/03/062482.501485.50483.0011,3190.08%
2020/03/051487.502494.25491.00-11,311-0.08%
2020/03/032495.251492.50492.5011,3180.08%
2020/02/261498.001496.00496.0001,3170.00%
2020/02/253507.3300.00505.0031,3150.23%
2020/02/212525.5000.00523.0021,3070.15%
2020/02/201539.003540.00530.00-21,306-0.15%
2020/02/192532.502533.00532.0001,2950.00%
2020/02/1800.005539.60544.00-51,279-0.39%
2020/02/178531.002530.00530.0061,2580.48%
2020/02/142525.002522.00523.0001,2430.00%
2020/02/131528.0000.00519.0011,2420.08%
2020/02/111506.002511.00514.00-11,255-0.08%
2020/02/102498.501492.00489.5011,2390.08%
2020/02/061514.002511.00520.00-11,216-0.08%
2020/02/052.2491.141484.50484.501.21,2050.10%
2020/02/040.1499.002490.00500.00-1.91,248-0.15%
2020/02/032456.502479.00479.0001,2300.00%
2020/01/312464.2500.00469.0021,2150.16%
2020/01/301482.001478.50478.5001,2050.00%
2020/01/1500.001505.00511.00-11,171-0.09%
2020/01/141515.0000.00514.0011,1680.09%
2020/01/0900.002462.50479.50-21,090-0.18%
2020/01/081436.0000.00436.0011,1000.09%
2020/01/0600.001450.00452.00-11,192-0.08%
2020/01/031451.0000.00450.0011,2040.08%
2019/12/311466.002447.00466.50-11,218-0.08%
2019/12/3000.0012448.83447.00-121,200-1.00%
2019/12/252436.001435.00436.0011,2270.08%
2019/12/241436.0000.00438.0011,2450.08%
2019/12/2012437.6700.00433.00121,2700.94%
2019/12/191441.0000.00441.5011,2840.08%
2019/12/1800.0010448.50443.00-101,306-0.77%
2019/12/177435.1400.00439.5071,3140.53%
2019/12/163438.3300.00439.0031,3350.22%
2019/12/1300.0012448.46449.00-121,339-0.90%
2019/12/1200.001444.50441.50-11,367-0.07%
2019/12/109436.222448.50437.5071,4410.49%
2019/12/095443.5000.00443.5051,5880.31%
2019/12/0600.008449.50451.50-81,641-0.49%
2019/12/0500.003441.50441.50-31,648-0.18%
2019/12/0412432.881428.50428.50111,6540.66%
2019/12/0200.002444.00444.00-21,672-0.12%
2019/11/294445.002441.00441.0021,6820.12%
2019/11/281444.0011450.23450.00-101,685-0.59%
2019/11/252419.002425.00438.5001,6690.00%
2019/11/222413.5000.00414.0021,6800.12%
2019/11/211419.5000.00419.5011,7110.06%
2019/11/1100.006446.50444.50-61,829-0.33%
2019/11/0500.001438.50440.00-11,849-0.05%
2019/11/041424.0000.00428.5011,8990.05%
2019/11/018439.6916436.13444.00-81,897-0.42%
2019/10/318419.062416.50417.5061,8650.32%
2019/10/291423.0000.00416.0011,8950.05%
2019/10/281422.0000.00423.0011,8900.05%
2019/10/2500.002418.50416.50-21,891-0.11%
2019/10/212412.2500.00410.0021,9730.10%
2019/10/1600.001430.50428.50-11,963-0.05%
2019/10/152415.751418.50420.5011,9360.05%
2019/10/1400.007406.71414.50-71,898-0.37%
2019/10/091374.001378.00377.0001,8680.00%
2019/10/071366.001368.50375.0001,8730.00%
2019/10/031366.501370.50371.5001,8740.00%
2019/09/272378.001379.00369.5011,8900.05%
2019/09/2600.001386.00380.50-11,904-0.05%
2019/09/251382.0000.00382.5011,9270.05%
2019/09/241384.001388.50386.5001,9700.00%
2019/09/232381.002384.25383.0001,9680.00%
2019/09/2000.001369.50365.50-11,959-0.05%
2019/09/194368.882365.00365.0021,9630.10%
2019/09/181372.001374.00372.0001,9630.00%
2019/09/161361.001367.00369.0001,9910.00%
2019/09/121365.001368.00368.5002,0340.00%
2019/09/113355.335362.40372.00-22,042-0.10%
2019/09/108340.004339.25340.0041,9100.21%
2019/08/261305.5000.00308.0011,9680.05%
2019/08/221334.0000.00333.5011,9430.05%
2019/08/1900.001327.00325.00-11,957-0.05%
2019/08/151320.5000.00326.0011,9780.05%
2019/08/1400.002319.00322.50-21,976-0.10%
2019/08/131301.5000.00300.5011,9540.05%
2019/08/081300.0000.00300.5011,9780.05%
2019/08/062300.002298.00294.0001,9920.00%
2019/07/291338.0000.00338.0011,9740.05%
2019/07/263346.333342.33342.0001,9750.00%
2019/07/252346.0000.00341.5021,9650.10%
2019/07/242346.753348.33347.00-11,978-0.05%
2019/07/221335.5000.00336.5011,9560.05%
2019/07/171336.0000.00336.0012,0110.05%
2019/07/161346.002341.50337.00-12,001-0.05%
2019/07/153343.503343.83343.0001,9800.00%
2019/07/121335.0000.00336.5011,9610.05%
2019/07/111339.0000.00339.0011,9310.05%
2019/07/032356.7500.00355.0021,9320.10%
2019/07/0100.001373.00375.00-11,905-0.05%
2019/06/2700.001333.00333.00-11,909-0.05%
2019/06/251327.0000.00319.0011,8690.05%
2019/06/207346.717348.29350.0001,7930.00%
2019/06/1900.002328.50334.00-21,737-0.12%
2019/06/112320.752322.25323.5001,5830.00%
2019/06/1000.001319.00318.00-11,573-0.06%
2019/06/061303.501306.50306.0001,5790.00%
2019/06/0500.001315.00315.00-11,584-0.06%
2019/06/042308.5000.00300.0021,5460.13%
2019/06/031318.0000.00316.5011,5240.07%
2019/05/3100.001323.00326.00-11,521-0.07%
2019/05/233317.173320.50319.5001,5510.00%
2019/05/1714332.118329.81328.5061,5140.40%
2019/05/168340.4412342.79333.50-41,523-0.26%
2019/05/152350.251353.00349.5011,5410.06%
2019/05/141330.001333.00345.0001,5410.00%
2019/05/131361.0000.00351.0011,5350.07%
2019/04/2900.001416.50414.00-11,645-0.06%
2019/04/251435.0000.00437.0011,7260.06%
2019/04/161405.0000.00400.5011,9140.05%
2019/04/014424.384426.50422.0001,8800.00%
2019/03/111360.001358.00358.0002,3550.00%
2019/03/0700.007399.36395.00-72,371-0.30%
2019/03/067397.7900.00402.0072,4000.29%
2019/02/264386.005407.50380.50-12,490-0.04%
2019/02/191376.001380.00374.0002,6150.00%
2019/02/121384.5000.00384.0012,7840.04%
2019/02/1100.002370.25384.50-22,780-0.07%
2019/01/302355.002369.25352.0002,7330.00%
2019/01/292363.7500.00361.0022,7080.07%
2019/01/2800.002361.75380.00-22,696-0.07%
2019/01/211352.0000.00348.5012,7060.04%
2019/01/171347.001351.00353.0002,6890.00%
2019/01/1500.001329.00340.50-12,631-0.04%
2019/01/141322.5000.00323.0012,6350.04%
2019/01/1000.001325.00315.00-12,596-0.04%
2019/01/0900.001296.50321.00-12,562-0.04%
2019/01/081292.0000.00292.0012,5540.04%
2018/12/201311.5000.00308.0012,7310.04%
2018/12/174354.257348.93340.50-32,780-0.11%
2018/12/143350.672343.75349.0012,8110.04%
2018/12/135345.203342.17353.0022,8120.07%
2018/12/1200.005341.70330.50-52,830-0.18%
2018/12/119332.894326.25335.0052,8440.18%
2018/12/075322.605324.80319.0002,8080.00%
2018/12/061332.001332.00331.5002,7810.00%
2018/12/051337.001343.00335.5002,7450.00%
2018/12/034354.006350.42356.00-22,656-0.08%
2018/11/303325.501324.00324.0022,6180.08%
2018/11/2816315.2822319.30329.00-62,574-0.23%
2018/11/2714302.968300.19305.0062,5130.24%
2018/11/161284.001295.00282.5002,3320.00%
2018/11/1500.002310.50292.50-22,287-0.09%
2018/11/131271.502283.75289.00-12,179-0.05%
2018/11/121268.0000.00287.0012,1130.05%
2018/11/0500.003303.83307.00-32,086-0.14%
2018/11/0200.002306.00308.00-22,098-0.10%
2018/11/0100.001292.00293.00-12,087-0.05%
2018/10/313265.503258.00266.5002,0760.00%
2018/10/293246.503249.00251.0002,0740.00%
2018/10/261245.001239.00239.0002,0620.00%
2018/10/251244.501248.00262.0002,0430.00%
2018/10/233276.503266.00266.0002,0330.00%
2018/10/1700.001261.50262.00-12,069-0.05%
2018/10/163258.003251.00251.0002,0670.00%
2018/10/123242.172248.25250.0012,0820.05%
2018/10/091245.001253.00240.5002,0600.00%
2018/10/031297.001293.00286.0002,0550.00%
2018/10/022302.503298.67296.50-12,061-0.05%
2018/10/018303.638297.38296.5002,0690.00%
2018/09/284301.134298.88299.0002,0880.00%
2018/09/276297.425299.40297.0012,1040.05%
2018/09/263307.172308.00310.5012,1030.05%
2018/09/254321.132314.50309.5022,0890.10%
2018/09/2110319.457327.36343.5032,0410.15%
2018/09/203308.673315.33312.5001,9920.00%
2018/09/198301.698298.31298.5001,9450.00%
2018/09/189294.838287.50300.0011,9270.05%
2018/09/173287.333289.50289.0001,8740.00%
2018/09/1400.001260.00272.50-11,830-0.05%
2018/09/131247.001251.50248.0001,8210.00%
2018/09/0700.001261.00260.00-11,861-0.05%
2018/09/0300.008279.63280.00-81,836-0.44%
2018/08/3100.002292.50295.00-21,833-0.11%
2018/08/3010301.4000.00298.50101,8390.54%
2018/08/292302.502302.50305.5001,8540.00%
2018/08/2811298.0011304.86302.0001,8410.00%
2018/08/211282.501285.50287.0001,8480.00%
2018/08/065307.105306.90308.5001,6340.00%
2018/08/033331.836327.83328.00-31,596-0.19%
2018/08/025331.1012326.88325.00-71,595-0.44%
2018/08/0111342.051340.00344.50101,5750.63%
2018/07/312332.752329.00333.5001,5660.00%
2018/07/3013344.0413336.65330.0001,5770.00%
2018/07/2612340.4612346.08347.0001,5390.00%
2018/07/2510324.7510331.85332.0001,4980.00%
2018/07/231318.501321.00322.0001,4280.00%
2018/07/162359.502354.75351.5001,3010.00%
2018/07/131355.001352.50352.5001,2740.00%
2018/07/111352.002343.00342.00-11,211-0.08%
2018/07/102368.001373.50374.0011,1940.08%
2018/07/066349.587354.14352.50-11,152-0.09%
2018/07/052347.7500.00342.0021,1270.18%
2018/06/201451.5000.00438.0019510.11%
2018/06/192473.0000.00463.0029300.22%
2018/06/155486.0000.00481.0059150.55%
2018/06/121553.0000.00547.0018800.11%
2018/06/0700.001595.00565.00-1874-0.11%
2018/06/0400.001533.00541.00-1887-0.11%
2018/06/0100.003520.00525.00-3910-0.33%
2018/05/301504.0000.00502.0018720.11%
2018/05/251508.0000.00509.0018940.11%
2018/05/241511.0000.00509.0018960.11%
2018/05/2100.002526.00528.00-2925-0.22%
2018/05/181511.001511.00511.0009440.00%
2018/05/171519.0000.00519.0019540.10%
2018/04/304520.754516.00516.0009850.00%
2018/04/2700.000.1545.00530.00-0.1992-0.01%
2018/04/263519.333523.33520.0009920.00%
2018/04/253515.333529.33515.0009970.00%
2018/04/244524.504520.00519.0009990.00%
2018/04/235.1526.265535.40532.000.11,0050.00%
2018/04/206550.676563.33551.0001,0010.00%
2018/04/198573.137578.71562.0011,0020.10%
2018/04/184595.004601.00597.0001,0020.00%
2018/04/173592.003595.67592.0001,0090.00%
2018/04/166590.006587.67590.0001,0010.00%
2018/04/132586.501588.00587.0011,0060.10%
2018/04/122589.001578.00589.0011,0030.10%
2018/04/0900.001527.00548.00-1960-0.10%
2018/04/0200.001505.00513.00-1935-0.11%
2018/03/311490.0000.00494.5019320.11%
2018/03/2900.001507.00519.00-1926-0.11%
2018/03/2700.002.1494.86494.00-2.1916-0.23%
2018/03/260.1475.0000.00478.000.19100.01%
2018/03/234475.882475.50475.5029170.22%
2018/03/211483.503490.83493.00-2920-0.22%
2018/03/201479.5000.00480.0019190.11%
2018/03/191487.0000.00487.0019200.11%
2018/03/162483.253491.50492.00-1923-0.11%
2018/03/151487.001481.50481.5009200.00%
2018/03/141483.5000.00480.5019260.11%
2018/03/1200.001498.00497.50-1955-0.10%
2018/03/071481.5000.00480.5019350.11%
2018/03/061496.0000.00499.0019190.11%
2018/03/051513.0000.00511.0011,0680.09%
2018/02/271540.001535.00535.0001,1120.00%
2018/02/231508.001519.00510.0001,0920.00%
2018/02/222511.002508.50511.0001,0980.00%
2018/02/121492.0000.00492.0011,0860.09%
2018/02/098472.318472.56473.0001,0900.00%
2018/02/083485.503487.83488.0001,0830.00%
2018/02/071469.503.2463.25473.00-2.21,078-0.20%
2018/02/0600.002435.00430.00-21,086-0.18%
2018/02/050.2470.0000.00473.000.21,0730.02%
2018/02/011465.001471.50474.0001,0730.00%
2018/01/261445.001447.50479.0001,0430.00%
2018/01/241478.0000.00474.5011,0030.10%
2018/01/221490.0011490.00492.00-101,000-1.00%
2018/01/192502.004.2498.62502.00-2.21,018-0.22%
2018/01/1800.001486.50486.50-11,016-0.10%
2018/01/171484.0000.00475.0011,0160.10%
2018/01/122485.2500.00480.0021,0350.19%
2018/01/101502.0000.00498.0011,0320.10%
2018/01/090.2497.0000.00500.000.21,0370.02%
2018/01/052527.502538.00524.0001,0410.00%
2018/01/041532.001532.00532.0001,0570.00%
亞德客-KY 相關文章