• 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
    686
  • 漲跌
    ▲4
  • 漲幅
    +0.59%
  • 成交量
    3,859張
  • 產業
    上市 其他電子類股

  • 676人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
貿聯-KY (3665)籌碼相關－永豐金-忠孝 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

永豐金-忠孝 券商分點個股進出

永豐金-忠孝 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
2024/12/111.2685.481.3681.05686.00-0.13,7220.00%
2024/12/107.6680.337.1674.65682.000.53,7140.01%
2024/12/091.2714.433698.77704.00-1.93,681-0.05%
2024/12/061710.961727.27710.0003,6770.00%
2024/12/052.1718.332.1722.83721.0003,6690.00%
2024/12/043.3723.614714.75729.00-0.73,684-0.02%
2024/12/033672.719672.56673.00-63,660-0.16%
2024/12/023.2659.111651.00657.002.23,6370.06%
2024/11/296616.791.1645.99647.0053,6230.14%
2024/11/2800.000.2610.11604.00-0.23,591-0.01%
2024/11/273630.353625.00619.0003,6450.00%
2024/11/2600.0012616.67620.00-123,713-0.32%
2024/11/250.3628.671626.03628.00-0.73,863-0.02%
2024/11/2219.2633.2119.1638.71633.000.13,8970.00%
2024/11/210.1629.850604.00642.0003,8960.00%
2024/11/200608.001607.99599.00-13,865-0.03%
2024/11/196.1574.773.2583.11601.002.93,8280.08%
2024/11/184.1581.683.1573.76561.001.13,8430.03%
2024/11/157.1571.498567.72596.00-13,865-0.02%
2024/11/140576.000576.00574.0003,8250.00%
2024/11/130571.000571.00566.0003,7950.00%
2024/11/126.1579.725.1578.01571.0013,7700.03%
2024/11/114.1551.122.1547.99573.0023,6540.05%
2024/11/082.1524.991.1527.58521.0013,5680.03%
2024/11/070.1498.884.1496.63494.00-4.13,549-0.11%
2024/11/064492.700.2491.45489.503.83,5170.11%
2024/11/050483.000483.00483.0003,5560.00%
2024/11/0411477.133480.50481.0083,6260.22%
2024/11/010475.6300.00469.0003,6630.00%
2024/10/3000.000.2478.00471.50-0.23,749-0.01%
2024/10/291.1455.451.5457.33452.00-0.43,840-0.01%
2024/10/280.3476.8411461.91470.00-10.73,846-0.28%
2024/10/250.2470.001468.50469.50-0.83,865-0.02%
2024/10/241505.0000.00476.5013,8570.03%
2024/10/2213505.541501.00495.00123,9420.30%
2024/10/2100.001482.00480.00-13,906-0.03%
2024/10/181475.001.4479.36471.00-0.43,962-0.01%
2024/10/170.4463.9400.00465.000.44,0070.01%
2024/10/1600.000464.50467.5004,0710.00%
2024/10/152466.002.5464.67467.00-0.54,069-0.01%
2024/10/0900.001.2441.79444.00-1.24,277-0.03%
2024/10/083443.671442.00444.5024,2760.05%
2024/10/0700.003450.00455.00-34,285-0.07%
2024/10/045.3449.582468.50431.503.34,2770.08%
2024/10/014.5470.115.3463.38479.00-0.84,214-0.02%
2024/09/302467.753.1470.23461.00-1.14,216-0.03%
2024/09/271472.003469.17463.50-24,328-0.05%
2024/09/262.1464.213462.50463.00-0.94,340-0.02%
2024/09/255457.402463.50460.0034,3520.07%
2024/09/243471.336.2468.29461.00-3.24,395-0.07%
2024/09/2311.1446.748447.38451.003.14,3860.07%
2024/09/201439.501439.50435.0004,5500.00%
2024/09/160.2411.5000.00413.000.24,7170.00%
2024/09/1200.002420.75421.00-24,968-0.04%
2024/09/112402.002407.75401.5005,0230.00%
2024/09/101.2400.0000.00397.501.25,1300.02%
2024/09/0900.002.1411.81413.00-2.15,243-0.04%
2024/09/061.1409.591417.00420.000.15,3630.00%
2024/09/054412.002419.25412.0025,4150.04%
2024/09/042.1404.142419.25416.000.15,5020.00%
2024/09/031439.0000.00433.0015,5060.02%
2024/08/301442.003.1447.51455.50-2.15,542-0.04%
2024/08/291.1441.6412.2433.17441.50-11.15,572-0.20%
2024/08/2814454.8211.1466.10451.0035,5170.05%
2024/08/279.1448.8514.4453.21469.50-5.35,566-0.10%
2024/08/263434.334442.00431.50-15,434-0.02%
2024/08/233.4423.720.7422.00429.502.65,4010.05%
2024/08/229426.334419.00424.0055,4110.09%
2024/08/210.1419.500420.00417.000.15,3820.00%
2024/08/2011432.954.1430.23425.506.95,3850.13%
2024/08/197.8421.527416.93420.500.85,3640.02%
2024/08/160396.002404.50404.50-25,347-0.04%
2024/08/1400.002391.00391.00-25,354-0.04%
2024/08/131389.001390.50388.5005,3720.00%
2024/08/121386.001383.00386.0005,3640.00%
2024/08/091388.001.1388.73383.50-0.15,3540.00%
2024/08/0800.001368.00367.00-15,296-0.02%
2024/08/071.1371.820.1362.50371.5015,2630.02%
2024/08/0610.1368.559.1353.45356.0015,1950.02%
2024/08/052.2353.912.4352.18346.00-0.25,1170.00%
2024/08/022385.7513.1392.14378.00-11.15,044-0.22%
2024/08/013.1409.395403.90415.00-24,941-0.04%
2024/07/315.1382.891389.00379.004.14,8230.08%
2024/07/3011.1388.242.1389.64391.5094,7990.19%
2024/07/293.3382.963.2389.17378.500.14,7560.00%
2024/07/261.1371.191.4387.13382.00-0.44,724-0.01%
2024/07/231.6398.272.3399.49397.50-0.84,640-0.02%
2024/07/220.8386.930.7386.72388.000.14,5690.00%
2024/07/191.4402.353.3396.23392.00-1.94,526-0.04%
2024/07/185386.708.2388.01390.00-3.24,445-0.07%
2024/07/176.5397.172394.00389.004.54,3600.10%
2024/07/165418.606416.75411.50-14,286-0.02%
2024/07/159.1409.3110.2411.46420.00-1.14,261-0.03%
2024/07/121388.502.2386.82386.00-1.24,158-0.03%
2024/07/111405.008.4403.67402.00-7.44,114-0.18%
2024/07/102383.251381.00386.0014,0280.02%
2024/07/091.1381.451382.00379.000.14,0020.00%
2024/07/082382.2500.00383.5023,9620.05%
2024/07/053383.171.3383.95385.001.73,9120.04%
2024/07/044386.1314388.68383.50-103,876-0.26%
2024/07/035386.207383.21388.50-23,815-0.05%
2024/07/0200.0013366.46367.00-133,672-0.35%
2024/07/015371.3019371.74365.50-143,611-0.39%
2024/06/281.2375.002379.50374.00-0.83,568-0.02%
2024/06/275362.402.4357.99360.002.63,4680.08%
2024/06/268.2363.985.3361.36360.502.93,3760.09%
2024/06/2519.1333.2515325.70338.004.13,1500.13%
2024/06/242331.503333.00330.00-13,046-0.03%
2024/06/212330.001.1330.50332.000.93,0050.03%
2024/06/202333.0020334.68340.00-182,894-0.62%
2024/06/1911.4348.896.2346.77341.005.22,8240.19%
2024/06/185.1331.848348.11333.50-32,648-0.11%
2024/06/1711338.869338.94351.0022,5210.08%
2024/06/1423313.968314.06323.50152,3810.63%
2024/06/1313300.923.1300.86304.009.92,2300.45%
2024/06/123.2282.842288.50283.001.22,0810.06%
2024/06/114293.256293.34291.00-21,996-0.10%
2024/06/072286.750.1286.33288.001.91,8440.10%
2024/06/062276.9813275.27275.50-111,771-0.62%
2024/06/053.1280.533.1287.02285.5001,7420.00%
2024/06/040286.500286.00287.0001,6630.00%
2024/06/032274.752.2276.86277.00-0.21,589-0.01%
2024/05/314277.759.3274.82277.00-5.31,540-0.34%
2024/05/306.3269.350.4268.00268.005.91,3970.42%
2024/05/290.2259.007259.86261.50-6.91,386-0.49%
2024/05/2800.007260.86266.00-71,369-0.51%
2024/05/2700.002264.00264.00-21,311-0.15%
2024/05/2413267.926266.00263.5071,3010.54%
2024/05/2312263.836265.50266.0061,2910.46%
2024/05/222255.002258.00260.0001,2430.00%
2024/05/215.4261.9111259.00259.00-5.61,189-0.47%
2024/05/207.3243.295241.90241.002.31,1150.21%
2024/05/173239.672240.50240.5011,1080.09%
2024/05/161231.0000.00232.0011,1000.09%
2024/05/142.1232.5000.00232.502.11,1060.19%
2024/05/1300.005230.50230.00-51,133-0.44%
2024/05/096226.0800.00224.0061,1340.53%
2024/05/082229.0000.00229.0021,1420.18%
2024/05/070.1228.0000.00228.500.11,1440.01%
2024/05/0600.001227.00227.00-11,145-0.09%
2024/05/030226.5000.00225.0001,2050.00%
2024/04/2600.001234.00232.00-11,179-0.08%
2024/04/250233.5000.00233.5001,1830.00%
2024/04/2200.002.6226.00226.00-2.61,172-0.22%
2024/04/191226.5000.00226.5011,1560.09%
2024/04/160.3234.321234.97233.00-0.71,126-0.06%
2024/04/1200.001247.50247.50-11,086-0.09%
2024/04/0100.001253.00254.00-11,063-0.09%
2024/03/291258.5000.00259.0011,0520.09%
2024/03/270254.500.2254.50252.00-0.21,040-0.02%
2024/03/2600.001255.00256.00-11,040-0.10%
2024/03/200.3254.000253.50253.500.39750.03%
2024/03/190252.500250.50252.5009710.00%
2024/03/180247.0000.00245.5009610.01%
2024/03/150.5245.001246.50245.00-0.5958-0.06%
2024/03/121245.0000.00244.5019520.10%
2024/03/111240.0000.00240.5019460.11%
2024/03/0500.001247.50249.00-1982-0.10%
2024/02/2700.002242.00241.00-2913-0.22%
2024/02/2600.001241.00241.00-1923-0.11%
2024/02/231247.5000.00244.0019360.11%
2024/02/2200.001243.50243.50-1939-0.11%
2024/02/191246.0011243.59245.50-10911-1.10%
2024/02/161235.5000.00237.0018790.11%
2024/02/050.2228.5000.00228.500.28520.02%
2024/02/0210232.703233.00232.5078230.85%
2024/02/013233.5000.00233.0038230.36%
2024/01/261.1235.150.2234.50232.500.97960.11%
2024/01/240.1246.0000.00245.500.17280.01%
2024/01/171244.0000.00241.0016960.14%
2024/01/160.1246.0000.00244.000.16950.01%
2024/01/152245.502247.50245.5006910.00%
2024/01/1200.001245.50246.50-1700-0.14%
2024/01/091254.0000.00254.0017130.14%
2023/12/261261.0000.00262.5017590.13%
2023/12/2500.000262.00260.0007640.00%
2023/12/2100.002261.00260.00-2773-0.26%
2023/12/1500.001272.50272.00-1882-0.11%
2023/12/131268.0000.00264.5018630.12%
2023/12/1100.001271.98271.50-1868-0.12%
2023/12/0800.000.2268.50266.50-0.2902-0.02%
2023/12/043276.003278.00276.0009120.00%
2023/11/3000.000.4264.56264.00-0.4875-0.05%
2023/11/2900.001.4266.14266.50-1.4872-0.16%
2023/11/271264.0000.00264.5018930.11%
2023/11/2300.001271.00270.50-1945-0.11%
2023/11/221269.0000.00270.0011,0270.10%
2023/11/2100.001262.50266.50-1995-0.10%
2023/11/171260.0000.00262.0011,0050.10%
2023/11/132254.5000.00254.0021,0590.19%
2023/10/3000.000259.50258.0001,2560.00%
2023/10/251263.0000.00261.5011,3400.07%
2023/10/1700.001262.50268.00-11,423-0.07%
2023/10/160.2255.5000.00257.000.21,4440.02%
2023/10/1300.000.1263.00255.50-0.11,464-0.01%
2023/10/110.1255.5000.00256.500.11,5330.01%
2023/10/0600.001258.50260.00-11,566-0.06%
2023/10/0300.001269.50268.00-11,590-0.06%
2023/09/281268.0000.00270.0011,6470.06%
2023/09/271268.501268.50269.5001,6790.00%
2023/09/262270.502269.75273.0001,7750.00%
2023/09/251275.002273.00274.00-11,873-0.05%
2023/09/225274.203273.00273.5021,9420.10%
2023/09/213269.333268.67268.0002,0630.00%
2023/09/2016266.0018.2270.79274.00-2.22,097-0.10%
2023/09/1500.001261.00260.00-12,398-0.04%
2023/09/141259.5000.00258.5012,4270.04%
2023/09/131261.5000.00258.5012,4570.04%
2023/09/1200.000252.00254.5002,4330.00%
2023/09/110.1249.5000.00248.500.12,4440.00%
2023/09/061254.0000.00252.0012,5230.04%
2023/09/0500.001258.00256.00-12,543-0.04%
2023/09/041250.0000.00252.5012,5400.04%
2023/09/0100.001254.91254.00-12,529-0.04%
2023/08/310248.0000.00249.5002,5190.00%
2023/08/3000.000249.00248.5002,5160.00%
2023/08/2900.000241.50243.0002,5020.00%
2023/08/280.2242.252.1247.25240.50-1.92,464-0.08%
2023/08/240.1270.504268.51271.00-3.92,382-0.16%
2023/08/234.1267.5100.00268.004.12,3750.17%
2023/08/221263.500.1263.00263.000.92,3610.04%
2023/08/2100.000.1265.00262.50-0.12,3450.00%
2023/08/1800.000.2267.00264.00-0.22,335-0.01%
2023/08/171266.002267.00269.00-12,328-0.04%
2023/08/162269.0000.00269.5022,3190.09%
2023/08/150.1268.5000.00267.000.12,3170.00%
2023/08/141269.001267.00269.0002,3020.00%
2023/08/112276.005272.52271.00-32,282-0.13%
2023/08/106276.7500.00276.0062,2460.27%
2023/08/092.2284.061285.17284.001.22,1970.05%
2023/08/070.3296.831.1294.36296.50-0.82,163-0.04%
2023/08/042293.751.1293.08292.000.92,1600.04%
2023/08/021303.002302.75298.50-12,136-0.05%
2023/08/011306.0000.00304.0012,1210.05%
2023/07/312306.753304.00302.50-12,102-0.05%
2023/07/281306.0000.00309.0012,0740.05%
2023/07/2600.000305.50303.0002,0270.00%
2023/07/2500.001304.50301.50-12,021-0.05%
2023/07/241305.072311.00309.50-12,004-0.05%
2023/07/2100.000.4307.67305.00-0.41,982-0.02%
2023/07/2000.001305.50307.50-11,976-0.05%
2023/07/193308.344307.13305.00-11,977-0.05%
2023/07/182317.756315.92315.00-41,958-0.20%
2023/07/176319.7500.00317.5061,9520.31%
2023/07/143328.679326.50326.00-61,923-0.31%
2023/07/137321.936320.33322.5011,8840.05%
2023/07/121314.004316.88316.00-31,854-0.16%
2023/07/115317.902315.00317.5031,8500.16%
2023/07/101313.5000.00312.0011,8370.05%
2023/07/073.1315.822.9313.66313.000.21,8360.01%
2023/07/062320.250320.00320.0021,8100.11%
2023/07/059326.006.2329.10322.502.81,7720.16%
2023/07/048328.138.1335.30327.00-0.11,742-0.01%
2023/07/0315.2327.828325.94325.507.21,6690.43%
2023/06/309.1324.4810320.45322.00-11,632-0.06%
2023/06/2912314.9613315.85324.50-11,567-0.06%
2023/06/2814302.5040306.63301.00-261,433-1.81%
2023/06/2715.2310.638310.19309.007.21,3790.52%
2023/06/2612313.421313.00316.00111,3240.83%
2023/06/2117.3315.583308.00319.0014.31,2481.14%
2023/06/201296.006294.75292.50-51,030-0.49%
2023/06/196288.921.4287.63288.504.61,0080.46%
2023/06/1600.003283.17281.50-3974-0.31%
2023/06/152282.7500.00285.0029690.21%
2023/06/1400.000284.00285.5009580.00%
2023/06/132290.002287.00286.0009590.00%
2023/06/120.1288.509287.28289.50-8.9940-0.95%
2023/06/098280.387277.86281.0018860.11%
2023/06/086274.922271.50275.0048740.46%
2023/06/071272.5000.00272.5018950.11%
2023/06/052.1271.7600.00271.002.19540.22%
2023/06/012275.2500.00275.5029880.20%
2023/05/3100.006274.33276.50-6994-0.60%
2023/05/3000.000270.00268.5009970.00%
2023/05/293270.500269.50270.5031,0040.29%
2023/05/232268.5000.00266.0021,0940.18%
2023/05/1900.001263.50261.00-11,191-0.08%
2023/05/180262.501262.50262.00-11,268-0.08%
2023/05/171260.9600.00261.5011,3170.08%
2023/05/091257.503258.00257.00-21,458-0.14%
2023/05/083260.5000.00260.0031,5060.20%
2023/05/051258.5000.00258.0011,5420.06%
2023/04/251250.1000.00250.5011,9020.05%
2023/04/210265.6700.00263.0001,9270.00%
2023/04/2000.0018270.50273.00-181,923-0.94%
2023/04/1900.001274.00273.00-11,920-0.05%
2023/04/1800.001274.50272.50-11,936-0.05%
2023/04/171273.0200.00272.5011,9580.05%
2023/04/130278.0000.00277.0001,9480.00%
2023/04/1200.000.1279.00278.50-0.11,9540.00%
2023/04/110.1277.5000.00277.500.11,9590.00%
2023/03/3000.001277.50278.00-11,941-0.05%
2023/03/2800.001270.00269.00-12,000-0.05%
2023/03/2700.001276.50274.00-12,037-0.05%
2023/03/249277.6700.00277.5092,0800.43%
2023/03/2300.001275.00275.00-12,094-0.05%
2023/03/222275.501277.00276.0012,1100.05%
2023/03/201271.001274.50273.0002,1390.00%
2023/03/1700.001268.00268.00-12,148-0.05%
2023/03/167267.2100.00263.5072,1640.32%
2023/03/131.2268.3800.00270.501.22,3150.05%
2023/03/102274.5011273.05271.50-92,377-0.38%
2023/03/082283.251282.00282.0012,3830.04%
2023/03/071285.0000.00284.0012,3910.04%
2023/03/0600.002285.00287.50-22,384-0.08%
2023/03/0300.003282.67280.50-32,369-0.13%
2023/03/022282.0000.00283.0022,3960.08%
2023/03/011277.501279.50279.5002,4230.00%
2023/02/241277.0000.00277.0012,4720.04%
2023/02/232277.500278.00280.5022,5340.08%
2023/02/207287.077284.21281.0002,6250.00%
2023/02/1700.003278.50279.00-32,583-0.12%
2023/02/162281.2500.00280.5022,6520.08%
2023/02/153274.500.1273.00273.5032,7010.11%
2023/02/140270.501269.50271.00-12,661-0.04%
2023/02/1013.1267.502267.00266.5011.12,6710.41%
2023/02/092269.251270.50265.5012,6820.04%
2023/02/081273.501272.00272.0002,6420.00%
2023/02/072272.752272.00271.5002,6150.00%
2023/02/062274.754273.63272.50-22,605-0.08%
2023/02/0300.004271.25272.00-42,571-0.16%
2023/02/025273.1000.00274.5052,5540.20%
2023/02/0100.000.2263.00263.50-0.22,495-0.01%
2023/01/303268.505266.20266.00-22,472-0.08%
2023/01/133247.003251.50247.0002,4100.00%
2023/01/1200.001249.00250.00-12,415-0.04%
2023/01/112242.507243.36242.00-52,413-0.21%
2023/01/1000.005249.00245.00-52,409-0.21%
2023/01/094244.0020245.35244.00-162,433-0.66%
2023/01/040236.0000.00235.0002,5140.00%
2022/12/2800.001239.00237.50-12,541-0.04%
2022/12/232252.753251.17251.00-12,566-0.04%
2022/12/1900.007252.93251.50-72,540-0.28%
2022/12/163.1259.7700.00255.503.12,5320.12%
2022/12/155264.0000.00263.0052,5180.20%
2022/12/141262.5000.00262.5012,5230.04%
2022/12/1200.005259.80263.00-52,533-0.20%
2022/12/092.1259.982261.00258.500.12,5490.00%
2022/12/0700.001267.00259.50-12,592-0.04%
2022/12/063.2267.194267.38265.50-0.82,639-0.03%
2022/12/059264.007262.86265.5022,5800.08%
2022/12/0210259.7515258.67259.50-52,556-0.20%
2022/12/016255.253255.17253.5032,5090.12%
2022/11/300.1249.001250.50250.50-12,506-0.04%
2022/11/291250.0000.00248.5012,5070.04%
2022/11/281247.502251.00251.00-12,532-0.04%
2022/11/252252.001249.50249.0012,5510.04%
2022/11/245254.004256.00253.0012,6290.04%
2022/11/221243.001240.00244.0002,9060.00%
2022/11/218242.062243.50240.5062,8680.21%
2022/11/1826259.332260.00252.00242,8040.86%
2022/11/172255.752256.00256.0002,7640.00%
2022/11/162252.001253.00253.0012,7400.04%
2022/11/152253.502251.25254.0002,7140.00%
2022/11/142246.2500.00253.5022,7040.07%
2022/11/116251.0100.00250.5062,6300.23%
2022/11/1000.001265.00266.00-12,516-0.04%
2022/11/0900.002268.00268.50-22,525-0.08%
2022/11/082264.000.1264.18263.001.92,5250.07%
2022/11/074.1263.243263.50263.001.12,5290.04%
2022/11/0400.001259.50260.00-12,527-0.04%
2022/11/022254.5100.00255.5022,5220.08%
2022/11/0100.001250.00250.00-12,528-0.04%
2022/10/280243.0000.00242.0002,5580.00%
2022/10/273248.332249.50252.5012,5370.04%
2022/10/260248.0000.00246.5002,5240.00%
2022/10/252268.243266.83261.00-12,502-0.04%
2022/10/241274.0000.00273.0012,5040.04%
2022/10/212264.002263.25264.0002,5230.00%
2022/10/183263.333264.00264.5002,5070.00%
2022/10/171251.001253.50259.5002,5550.00%
2022/10/141261.503257.83253.50-22,537-0.08%
2022/10/132275.9400.00253.5022,5010.08%
2022/10/121272.0000.00281.5012,5120.04%
2022/10/0700.001.1287.09287.00-1.12,575-0.04%
2022/10/0500.007287.71285.50-72,603-0.27%
2022/10/0400.001282.00283.00-12,604-0.04%
2022/10/036278.755276.50275.5012,6030.04%
2022/09/301278.5000.00280.5012,6400.04%
2022/09/283289.0000.00277.0032,7440.11%
2022/09/271293.003291.83293.50-22,727-0.07%
2022/09/262291.000.2288.50286.001.82,7140.07%
2022/09/231300.0100.00300.0012,6980.04%
2022/09/221305.000.2309.50312.500.82,6760.03%
2022/09/211304.500.3309.50304.500.72,6560.03%
2022/09/200310.5000.00310.0002,6410.00%
2022/09/191310.5000.00310.5012,6330.04%
2022/09/161325.0000.00318.0012,6280.04%
2022/09/151.2328.752332.50320.00-0.82,597-0.03%
2022/09/1400.000.3318.50321.50-0.32,556-0.01%
2022/09/134323.506320.00323.00-22,541-0.08%
2022/09/1200.000.3308.50305.50-0.32,478-0.01%
2022/09/081307.5000.00303.0012,4850.04%
2022/09/073304.342306.25303.5012,4610.04%
2022/09/063.1315.512316.50315.001.12,4420.05%
2022/09/051326.001325.00323.0002,4020.00%
2022/09/026333.006339.67330.5002,3810.00%
2022/09/011336.501336.00335.5002,3450.00%
2022/08/316338.676337.92340.0002,3220.00%
2022/08/3033339.3547339.62340.50-142,251-0.62%
2022/08/295312.506319.33328.00-12,121-0.05%
2022/08/262299.002300.50300.5001,9680.00%
2022/08/252299.502298.00298.0001,9940.00%
2022/08/248299.503305.00299.5052,0020.25%
2022/08/231302.003300.83302.00-21,989-0.10%
2022/08/221301.5000.00296.5011,9790.05%
2022/08/191303.001303.50303.5001,9640.00%
2022/08/180308.0000.00306.0001,9490.00%
2022/08/1710311.7500.00311.00101,9540.51%
2022/08/161309.5000.00314.5011,9800.05%
2022/08/150310.5000.00310.0001,9740.00%
2022/08/1100.001318.00311.00-11,961-0.05%
2022/08/041306.5000.00306.5012,0150.05%
2022/08/011314.002313.25311.50-12,104-0.05%
2022/07/292318.501318.50321.0012,1560.05%
2022/07/285314.004318.00312.5012,2300.04%
2022/07/252310.252311.25310.0002,1690.00%
2022/07/221310.002319.00310.00-12,168-0.05%
2022/07/202313.001314.50312.0012,1050.05%
2022/07/190320.1300.00315.0002,0770.00%
2022/07/184333.004325.38334.5002,0500.00%
2022/07/141300.0000.00309.0011,9830.05%
2022/07/1300.001.1323.45315.50-1.11,977-0.06%
2022/07/121318.0000.00315.5011,9670.05%
2022/07/111.1325.091325.50326.000.11,9560.01%
2022/07/083330.503329.50330.5001,9500.00%
2022/07/072323.252325.50329.0001,9370.00%
2022/07/0100.001296.00291.00-11,843-0.05%
2022/06/301306.506308.00308.50-51,841-0.27%
2022/06/2900.001305.00306.50-11,836-0.05%
2022/06/271313.001309.50312.0001,8760.00%
2022/06/241304.501304.00305.0001,9150.00%
2022/06/235295.4000.00293.5051,9760.25%
2022/06/2100.001295.00298.50-12,000-0.05%
2022/06/2000.000290.00283.5002,0270.00%
2022/06/171302.0000.00298.0012,0440.05%
2022/06/1600.001307.00301.00-12,077-0.05%
2022/06/140306.5000.00309.0002,1680.00%
2022/06/132308.501308.50309.0012,1970.05%
2022/06/101315.501315.50316.0002,2290.00%
2022/06/0900.001314.00315.00-12,247-0.04%
2022/06/083315.674317.75313.50-12,369-0.04%
2022/06/074313.134309.88313.5002,4390.00%
2022/06/061301.5000.00298.5012,4110.04%
2022/06/021309.5000.00301.0012,4500.04%
2022/05/3000.008315.00315.00-82,509-0.32%
2022/05/243305.501307.00300.0022,5870.08%
2022/05/201312.501314.00311.0002,6210.00%
2022/05/182312.5000.00312.0022,7120.07%
2022/05/162313.753309.17303.50-12,745-0.04%
2022/05/1300.001313.00318.00-12,719-0.04%
2022/05/121313.000.1311.50310.0012,7700.03%
2022/05/112.1317.4100.00313.002.12,8520.07%
2022/05/108316.633317.00318.5052,8810.17%
2022/05/095323.105327.80335.0002,8610.00%
2022/05/0621333.8620333.53335.0012,9850.03%
2022/05/054327.635330.40344.00-13,017-0.03%
2022/05/041314.0000.00313.0013,0460.03%
2022/04/2900.001301.50300.50-13,308-0.03%
2022/04/261301.501302.50305.0003,4240.00%
2022/04/251301.0000.00299.0013,4210.03%
2022/04/2200.001320.00308.50-13,423-0.03%
2022/04/2000.003316.00315.00-33,434-0.09%
2022/04/1900.003311.00310.00-33,456-0.09%
2022/04/143299.504299.25299.50-13,485-0.03%
2022/04/121283.0000.00286.5013,5140.03%
2022/04/111290.001289.00287.5003,5060.00%
2022/04/0700.001299.00299.50-13,472-0.03%
2022/04/011295.0000.00299.5013,4450.03%
2022/03/315300.9000.00296.5053,4290.15%
2022/03/302308.001306.00309.5013,3940.03%
2022/03/292300.753299.33304.50-13,364-0.03%
2022/03/285298.005294.20294.0003,3040.00%
2022/03/251317.0000.00318.0013,2240.03%
2022/03/238318.6310321.50318.00-23,190-0.06%
2022/03/221318.501320.00320.0003,1510.00%
2022/03/211319.502319.00316.50-13,113-0.03%
2022/03/181319.5000.00318.0013,0610.03%
2022/03/175317.106.1315.40321.50-1.13,028-0.04%
2022/03/1500.001295.51297.50-12,915-0.03%
2022/03/1410304.509309.33304.5012,8820.03%
2022/03/1110312.759315.50312.0012,8560.04%
2022/03/101301.504306.75309.00-32,728-0.11%
2022/03/0900.000.1293.00292.00-0.12,6320.00%
2022/03/072.1298.363294.33291.50-0.92,546-0.04%
2022/03/041.1290.881291.50291.000.12,4610.00%
2022/03/031289.002293.50289.00-12,459-0.04%
2022/03/021297.0000.00297.5012,4170.04%
2022/02/257301.2911293.36299.00-42,378-0.17%
2022/02/245291.801291.50292.5042,3360.17%
2022/02/236287.176292.67293.0002,3280.00%
2022/02/212287.002286.00287.0002,2830.00%
2022/02/181284.5000.00283.5012,2720.04%
2022/02/171296.001297.98298.0002,2490.00%
2022/02/163298.332294.00294.5012,2040.05%
2022/02/153296.1700.00295.5032,1740.14%
2022/02/149296.5610302.55296.50-12,133-0.05%
2022/02/112303.003299.50309.00-12,088-0.05%
2022/02/1027291.4427298.19292.0001,9970.00%
2022/02/0911301.5913.1301.41304.50-2.11,946-0.11%
2022/02/0818.1305.6816.4310.08306.501.71,8890.09%
2022/02/0713302.5814299.21306.00-11,752-0.06%
2022/01/2624.2293.6724290.02295.000.21,6600.01%
2022/01/252.6285.984287.12291.50-1.41,536-0.09%
2022/01/245274.8013271.92277.50-81,390-0.58%
2022/01/213265.501267.00264.5021,2820.16%
2022/01/204260.6300.00261.5041,2210.33%
2022/01/193258.0000.00258.0031,1970.25%
2022/01/106259.006257.67259.0001,2360.00%
2022/01/061253.0000.00252.5011,2740.08%
2022/01/0400.002265.25265.00-21,221-0.16%
2022/01/0300.001264.00263.50-11,214-0.08%
2021/12/131249.0000.00247.5011,3880.07%
2021/12/0800.001255.00253.50-11,403-0.07%
2021/12/0700.001255.00253.50-11,399-0.07%
2021/12/061249.0000.00248.5011,4270.07%
2021/12/0100.001253.00255.00-11,448-0.07%
2021/11/301255.5000.00258.5011,4540.07%
2021/11/231257.0000.00258.5011,5030.07%
2021/11/2200.001260.00258.50-11,500-0.07%
2021/11/1900.001254.00253.50-11,484-0.07%
2021/11/182258.2600.00257.0021,4740.14%
2021/11/1620263.5020265.25260.0001,4770.00%
2021/11/091265.0000.00262.0011,4610.07%
2021/11/0500.001270.50271.00-11,437-0.07%
2021/11/041272.002271.25266.00-11,423-0.07%
2021/11/0300.001267.00266.00-11,392-0.07%
2021/11/0200.002265.00262.00-21,378-0.15%
2021/10/291260.0000.00256.5011,3440.07%
2021/10/2714263.0710266.00263.5041,3430.30%
2021/10/269268.446269.00269.0031,3210.23%
2021/10/201263.001269.00265.5001,2440.00%
2021/10/191264.5000.00259.5011,2170.08%
2021/10/1800.000.2258.50258.50-0.21,203-0.02%
2021/10/151.2260.043257.67264.00-1.81,200-0.15%
2021/10/1400.002255.25246.50-21,132-0.18%
2021/10/132253.5000.00253.0021,1200.18%
2021/10/0800.001255.00255.50-11,117-0.09%
2021/10/0700.002248.50254.50-21,120-0.18%
2021/10/051242.001238.00244.5001,0860.00%
2021/09/271246.0000.00243.0011,1320.09%
2021/09/0300.001237.00236.50-11,309-0.08%
2021/09/0100.002237.25235.50-21,309-0.15%
2021/08/271217.504218.88217.50-31,291-0.23%
2021/08/263223.002233.00221.5011,2890.08%
2021/08/2513233.8513227.00234.0001,2740.00%
2021/08/244228.5011227.45230.50-71,271-0.55%
2021/08/2310217.003216.67217.0071,2620.55%
2021/08/192216.502218.75216.5001,2660.00%
2021/08/182211.5000.00220.0021,2670.16%
2021/08/121238.5000.00238.5011,3680.07%
2021/08/0300.002254.00251.00-21,548-0.13%
2021/08/0200.002256.00256.00-21,535-0.13%
2021/07/3000.001254.00257.00-11,537-0.07%
2021/07/291251.0000.00251.0011,5270.07%
2021/07/271249.5000.00248.0011,5530.06%
2021/07/263253.832252.00254.0011,5410.06%
2021/07/2300.001250.00247.50-11,547-0.06%
2021/07/221245.0000.00245.0011,5470.06%
2021/07/211242.5000.00242.0011,5430.06%
2021/07/205245.505239.00239.0001,5370.00%
2021/07/191248.501250.00249.0001,5270.00%
2021/07/1300.001262.50255.00-11,548-0.06%
2021/07/091256.0000.00256.0011,5490.06%
2021/07/0800.0023265.24258.00-231,572-1.46%
2021/07/0723272.001272.00272.00221,5621.41%
2021/07/061264.5000.00265.0011,5220.07%
2021/06/3000.003262.83259.00-31,536-0.20%
2021/06/2900.002263.50262.50-21,544-0.13%
2021/06/2800.001266.50265.00-11,557-0.06%
2021/06/2500.008268.88264.00-81,561-0.51%
2021/06/245268.2019275.00266.00-141,549-0.90%
2021/06/2322273.611273.50273.50211,5101.39%
2021/06/221259.001257.50254.0001,4630.00%
2021/06/0300.000239.00238.0001,5040.00%
2021/06/0100.000.1243.00246.00-0.11,5310.00%
2021/05/260.1235.5000.00233.000.11,6040.00%
2021/05/250237.6700.00232.0001,5980.00%
2021/05/211220.003216.17218.00-21,527-0.13%
2021/05/180.3210.0000.00214.500.31,5110.02%
2021/05/172213.5000.00213.5021,4810.13%
2021/05/1400.001238.00237.00-11,446-0.07%
2021/05/1300.000.2239.00238.00-0.21,453-0.01%
2021/05/125239.401234.50240.0041,4770.27%
2021/05/055246.3000.00242.0051,8470.27%
2021/05/045249.400245.00251.0051,9270.26%
2021/05/0300.001262.00258.00-11,933-0.05%
2021/04/281265.501265.00264.5002,0250.00%
2021/04/271269.5000.00268.5012,0490.05%
2021/04/2600.003271.50271.50-32,092-0.14%
2021/04/222269.2500.00269.0022,2430.09%
2021/04/200267.5000.00266.0002,3080.00%
2021/04/191266.000.2268.00266.500.92,3090.04%
2021/04/143270.6700.00270.0032,4070.12%
2021/04/1200.007278.00276.50-72,539-0.28%
2021/04/0900.001281.00281.00-12,637-0.04%
2021/04/071278.0000.00283.0012,6060.04%
2021/03/301271.5010271.50271.50-92,529-0.36%
2021/03/2900.000.2270.50269.00-0.22,527-0.01%
2021/03/2610269.000.1265.00268.009.92,5340.39%
2021/03/2500.000266.00263.5002,5230.00%
2021/03/1800.001278.00280.00-12,539-0.04%
2021/03/091272.0000.00270.5012,5710.04%
2021/03/051.1280.0000.00280.001.12,5700.04%
2021/03/031277.001278.50278.0002,5470.00%
2021/02/260298.5000.00298.0002,5440.00%
2021/02/231302.5000.00301.5012,5550.04%
2021/02/1900.001312.00305.00-12,554-0.04%
2021/02/181307.001308.00312.5002,5560.00%
2021/02/171300.0000.00307.0012,5810.04%
2021/02/0300.000.1306.50300.00-0.12,5870.00%
2021/02/023.1299.523.1298.06301.000.12,5810.00%
2021/02/012.1295.356310.42295.00-3.92,599-0.15%
2021/01/294309.742309.75310.5022,5610.08%
2021/01/282301.002303.00306.0002,5070.00%
2021/01/275.3315.315315.10312.500.32,4430.01%
2021/01/262305.251.2299.63298.500.82,3110.04%
2021/01/250.1294.5000.00292.000.12,2280.00%
2021/01/223.2294.583296.33298.000.22,2080.01%
2021/01/2100.001288.00286.00-12,133-0.05%
2021/01/1900.001282.50283.50-12,075-0.05%
2021/01/183282.503.1282.23281.00-0.12,0320.00%
2021/01/152279.001275.50275.0011,9420.05%
2021/01/140.1277.008273.75274.00-7.91,879-0.42%
2021/01/131264.0000.00266.0011,8120.06%
2021/01/1100.001269.50267.50-11,801-0.06%
2021/01/084266.385277.10264.00-11,792-0.06%
2021/01/076264.9200.00268.5061,7390.34%
2021/01/062265.759266.56267.00-71,710-0.41%
2021/01/0521270.6927.1272.86265.50-6.11,652-0.37%
2021/01/0419.1266.771267.00267.5018.11,5451.17%
2020/12/305243.8000.00243.5051,4740.34%
2020/12/244239.384240.75240.5001,5160.00%
2020/12/1800.005244.00242.50-51,585-0.32%
2020/12/1700.0010250.50250.50-101,584-0.63%
2020/12/1600.003248.67248.00-31,597-0.19%
2020/12/154239.634246.00238.0001,6000.00%
2020/12/101240.501242.50244.0001,5940.00%
2020/12/0900.001245.50245.00-11,592-0.06%
2020/12/081240.001242.50242.5001,6040.00%
2020/12/070.3244.0000.00239.500.31,5990.02%
2020/12/041.1244.481246.50243.000.11,5950.00%
2020/12/031244.001247.00244.0001,5900.00%
2020/12/022244.7500.00245.5021,6150.12%
2020/12/011245.501247.00247.0001,6290.00%
2020/11/2712251.3816249.69250.00-41,660-0.24%
2020/11/2600.001246.50248.00-11,779-0.06%
2020/11/252247.502250.50245.0001,7970.00%
2020/11/2400.0011244.23246.50-111,782-0.62%
2020/11/232240.251242.00243.5011,8550.05%
2020/11/201243.507241.36242.50-61,900-0.32%
2020/11/193237.502238.00238.0011,9040.05%
2020/11/182236.004237.50235.00-21,986-0.10%
2020/11/172237.005237.90238.00-32,119-0.14%
2020/11/166232.921233.50232.5052,1620.23%
2020/11/137239.863236.67238.5042,1990.18%
2020/11/123237.173243.00234.5002,2580.00%
2020/11/1112243.138244.00241.0042,2710.18%
2020/11/1011242.236242.25243.0052,3430.21%
2020/11/0918239.6413242.31243.5052,3640.21%
2020/11/051227.5000.00228.0012,3050.04%
2020/11/0300.001224.00224.00-12,310-0.04%
2020/10/2000.001219.50220.00-12,402-0.04%
2020/10/161216.5000.00214.0012,4060.04%
2020/10/151218.001217.00217.5002,3990.00%
2020/10/141218.5000.00217.5012,3930.04%
2020/10/083221.671219.50219.0022,4210.08%
2020/09/2400.008234.00231.50-82,540-0.31%
2020/09/2120252.7545250.26251.00-252,568-0.97%
2020/09/1861247.341245.00246.00602,5442.36%
2020/09/0900.001244.00244.00-12,507-0.04%
2020/09/0800.001245.50245.50-12,506-0.04%
2020/09/071248.501240.50242.5002,5200.00%
2020/09/0423252.8324246.35251.50-12,515-0.04%
2020/09/031260.0022258.00256.00-212,523-0.83%
2020/09/0230258.505253.50257.50252,5330.99%
2020/09/019255.337255.50256.0022,5230.08%
2020/08/2800.001250.00245.00-12,394-0.04%
2020/08/273248.671248.50246.0022,3710.08%
2020/08/261241.501240.00238.5002,2940.00%
2020/08/2400.0012237.67241.00-122,264-0.53%
2020/08/2116231.255235.50242.00112,1980.50%
2020/08/201217.001221.00220.0002,1060.00%
2020/08/191227.003229.67230.00-22,050-0.10%
2020/08/171220.003219.83220.50-21,894-0.11%
2020/08/142218.002218.50217.5001,8720.00%
2020/08/132215.004213.25210.00-21,780-0.11%
2020/08/1200.001209.00209.00-11,753-0.06%
2020/08/112210.7500.00208.5021,7520.11%
2020/08/1000.001208.50205.50-11,741-0.06%
2020/08/071208.001209.00208.5001,7480.00%
2020/08/061208.001202.00208.0001,7210.00%
2020/07/311196.5000.00195.5011,7020.06%
2020/07/302194.501198.50199.0011,7080.06%
2020/07/291194.001190.50193.0001,7290.00%
2020/07/271195.0000.00195.0011,8220.05%
2020/07/240.1199.0000.00199.000.11,8190.00%
2020/07/213207.331208.00208.0021,8150.11%
2020/07/201204.0000.00204.5011,8160.06%
2020/07/171205.001206.00203.5001,8290.00%
2020/07/161204.001202.50202.5001,8450.00%
2020/07/1500.002211.75202.00-21,851-0.11%
2020/07/142217.7500.00217.5021,8610.11%
2020/07/1300.002213.00216.50-21,875-0.11%
2020/07/102210.0000.00210.0021,9170.10%
2020/07/091218.0000.00215.5011,9160.05%
2020/07/0800.003222.17220.50-31,881-0.16%
2020/07/072223.2500.00221.5021,8760.11%
2020/07/031224.001223.50224.0001,8830.00%
2020/07/025220.303220.33219.0021,8780.11%
2020/07/0100.001214.00213.00-11,836-0.05%
2020/06/300.1209.0000.00210.000.11,8510.00%
2020/06/2200.005214.30215.00-52,034-0.25%
2020/06/190.1211.001214.00211.50-12,083-0.05%
2020/06/1600.006209.67210.50-62,206-0.27%
2020/06/1100.000.1208.00207.50-0.12,2860.00%
2020/06/1000.007213.71214.50-72,288-0.31%
2020/06/091212.5014212.29210.00-132,333-0.56%
2020/06/0800.001208.00207.00-12,320-0.04%
2020/06/051209.001208.00209.0002,3230.00%
2020/06/042206.502206.00206.0002,3330.00%
2020/06/031204.004206.75208.00-32,340-0.13%
2020/06/022203.0000.00202.0022,3140.09%
2020/06/013.1202.719203.00204.50-5.92,304-0.26%
2020/05/281195.502196.25193.50-12,271-0.04%
2020/05/273193.5000.00194.5032,2710.13%
2020/05/2500.001184.00188.00-12,294-0.04%
2020/05/1900.001188.00186.50-12,327-0.04%
2020/05/181181.501183.00181.5002,3290.00%
2020/05/151182.002182.50181.00-12,339-0.04%
2020/05/131188.002187.00187.50-12,343-0.04%
2020/05/1200.001191.50188.00-12,372-0.04%
2020/05/1100.002190.00190.00-22,383-0.08%
2020/05/082191.0000.00189.5022,3990.08%
2020/05/072189.002189.00188.5002,4300.00%
2020/05/0600.002186.50186.50-22,497-0.08%
2020/05/051189.5000.00190.0012,5460.04%
2020/05/0400.001189.00187.50-12,567-0.04%
2020/04/305190.5011196.23196.50-62,588-0.23%
2020/04/292182.502183.25183.5002,5270.00%
2020/04/283181.172181.50181.5012,5420.04%
2020/04/277179.211179.00180.0062,5840.23%
2020/04/2400.001175.00176.00-12,588-0.04%
2020/04/231177.001180.00175.0002,6030.00%
2020/04/2200.001176.00176.50-12,625-0.04%
2020/04/202178.002178.00177.5002,6880.00%
2020/04/172179.2513182.77179.50-112,713-0.41%
2020/04/165182.805184.60183.5002,6990.00%
2020/04/1513180.8500.00183.00132,7350.48%
2020/04/141174.001172.50173.5002,8180.00%
2020/04/131171.001170.50169.0002,8810.00%
2020/04/1000.001172.00171.50-12,901-0.03%
2020/04/092168.251.1169.41168.000.92,9440.03%
2020/04/081170.0000.00175.0012,9690.03%
2020/04/073168.5000.00169.5032,9480.10%
2020/04/0600.001164.00166.00-12,928-0.03%
2020/04/012165.503164.67164.50-12,941-0.03%
2020/03/314163.001165.00164.0032,9460.10%
2020/03/301.1152.271151.00160.000.12,9900.00%
2020/03/2700.001158.50151.00-12,992-0.03%
2020/03/266148.834149.63153.0022,9430.07%
2020/03/251147.001143.50147.5002,9050.00%
2020/03/242133.0000.00134.5022,8700.07%
2020/03/191133.501135.00133.5002,8070.00%
2020/03/1800.0011153.00148.00-112,782-0.40%
2020/03/161160.005155.00153.50-42,767-0.14%
2020/03/131158.0000.00163.5012,7640.04%
2020/03/091188.001186.50183.5002,7300.00%
2020/03/031193.501195.00193.5002,8440.00%
2020/03/022188.257188.79189.00-52,856-0.18%
2020/02/2728192.2900.00191.50282,8430.98%
2020/02/261205.0000.00204.0012,8160.04%
2020/02/251207.5000.00207.5012,8230.04%
2020/02/213213.331211.50211.0022,8930.07%
2020/02/2000.0010216.50215.00-102,942-0.34%
2020/02/195214.204214.50214.5012,9810.03%
2020/02/132212.0000.00209.5023,0570.07%
2020/02/122214.5000.00214.5023,0480.07%
2020/02/115208.6000.00206.5053,0360.16%
2020/02/072213.501209.50209.5012,9900.03%
2020/02/0610220.5000.00220.00102,9330.34%
2020/01/3100.003224.00224.00-32,771-0.11%
2020/01/3000.001221.00222.00-12,759-0.04%
2020/01/201232.003233.83232.00-22,717-0.07%
2020/01/172236.0000.00234.0022,7270.07%
2020/01/1600.001235.50234.50-12,816-0.04%
2020/01/151235.0000.00235.0012,8210.04%
2020/01/1400.001242.00237.00-12,788-0.04%
2020/01/1300.006238.00238.00-62,732-0.22%
2020/01/101236.002235.75235.50-12,698-0.04%
2020/01/097240.434237.00235.0032,6670.11%
2020/01/085238.3000.00237.0052,5950.19%
2020/01/0700.003228.83231.00-32,465-0.12%
2020/01/0300.001224.00224.00-12,371-0.04%
2020/01/021235.001232.50227.5002,3090.00%
2019/12/3100.002225.50225.50-22,233-0.09%
2019/12/3000.005225.50224.50-52,236-0.22%
2019/12/2700.001225.50226.00-12,223-0.04%
2019/12/2600.001225.00222.00-12,224-0.04%
2019/12/258225.569224.67224.50-12,196-0.05%
2019/12/244217.251216.50217.0032,1020.14%
2019/12/195216.301215.50215.5042,0590.19%
2019/12/1800.008214.69213.50-82,030-0.39%
2019/12/174214.6300.00213.5042,0120.20%
2019/12/161210.5000.00210.5011,9580.05%
2019/12/131209.0000.00207.0011,9440.05%
2019/12/1200.001211.00209.00-11,919-0.05%
2019/12/116210.2500.00208.5061,9010.32%
2019/12/102212.2500.00211.5021,8840.11%
2019/12/092213.0000.00213.0021,9030.11%
2019/12/041221.001222.50221.5001,8700.00%
2019/12/0300.001224.50223.00-11,850-0.05%
2019/12/021220.0000.00221.0011,8270.05%
2019/11/296228.6711228.36227.50-51,798-0.28%
2019/11/283228.503229.33226.0001,7650.00%
2019/11/2700.002224.00225.50-21,721-0.12%
2019/11/261220.001222.50223.0001,6960.00%
2019/11/222224.002223.50223.0001,6330.00%
2019/11/2100.002.1224.62224.50-2.11,609-0.13%
2019/11/202227.001226.00227.0011,5820.06%
2019/11/190.1228.0012223.79228.00-11.91,533-0.78%
2019/11/181221.5000.00222.0011,4860.07%
2019/11/151.1222.503219.67222.50-1.91,442-0.13%
2019/11/143216.331217.00215.0021,3820.14%
2019/11/131211.0000.00212.0011,3710.07%
2019/11/111208.002214.00208.00-11,466-0.07%
2019/11/0800.002213.50215.00-21,485-0.13%
2019/11/063212.503213.83211.0001,4970.00%
2019/11/052212.001210.50212.0011,4820.07%
2019/11/0100.004209.13208.50-41,504-0.27%
2019/10/311212.0000.00207.5011,5320.07%
2019/10/302210.7500.00211.0021,5410.13%
2019/10/2900.001215.00213.00-11,530-0.07%
2019/10/2513217.851219.00213.00121,5190.79%
2019/10/249217.3910218.75218.00-11,515-0.07%
2019/10/2300.001211.50212.00-11,442-0.07%
2019/10/222206.5000.00206.5021,4310.14%
2019/10/212205.0000.00205.0021,4370.14%
2019/10/181207.0000.00207.0011,4400.07%
2019/10/161208.5000.00206.0011,4380.07%
2019/10/1400.002207.50209.00-21,433-0.14%
2019/10/092205.5000.00205.5021,4290.14%
2019/10/0700.002209.25210.00-21,424-0.14%
2019/10/044205.0000.00206.5041,4160.28%
2019/10/0300.001209.00208.00-11,396-0.07%
2019/10/022208.0000.00208.0021,3860.14%
2019/10/012211.7500.00211.5021,3550.15%
2019/09/261215.0000.00212.5011,4000.07%
2019/09/251215.501215.50215.5001,4060.00%
2019/09/1700.001218.50218.00-11,414-0.07%
2019/09/121230.0000.00224.5011,3950.07%
2019/09/069213.282215.75211.0071,3100.53%
2019/09/052221.503224.17221.50-11,274-0.08%
2019/09/0400.003224.00224.00-31,291-0.23%
2019/08/3000.001216.00215.50-11,282-0.08%
2019/08/291214.5000.00214.5011,2820.08%
2019/08/2800.001212.50213.50-11,281-0.08%
2019/08/263209.503210.50210.0001,2810.00%
2019/08/231216.5000.00216.5011,2770.08%
2019/08/228219.6300.00220.5081,2670.63%
2019/08/212216.502215.25219.5001,2580.00%
2019/08/201213.501214.50214.5001,2440.00%
2019/08/193210.002212.25212.0011,2560.08%
2019/08/162207.751206.00208.5011,2420.08%
2019/08/142218.5000.00205.0021,2080.17%
2019/08/135221.302219.00217.5031,1820.25%
2019/08/0600.001217.00218.50-11,190-0.08%
2019/08/051223.0000.00221.0011,2340.08%
2019/08/0100.001240.50248.00-11,272-0.08%
2019/07/311238.506237.92239.00-51,268-0.39%
2019/07/261235.003238.17244.50-21,338-0.15%
2019/07/253236.170236.50236.0031,3130.23%
2019/07/243239.502239.75243.5011,2810.08%
2019/07/231231.5000.00233.5011,2620.08%
2019/07/224235.5000.00233.0041,2570.32%
2019/07/191235.5000.00236.5011,2520.08%
2019/07/1800.001235.50232.00-11,261-0.08%
2019/07/171232.0000.00233.5011,2840.08%
2019/07/121238.501240.00239.5001,2950.00%
2019/07/112238.502241.50240.5001,3080.00%
2019/07/102235.252235.00235.0001,3160.00%
2019/07/091230.001234.00234.0001,3250.00%
2019/07/081235.001233.50235.0001,3600.00%
2019/07/052235.753234.50234.50-11,371-0.07%
2019/07/031239.502235.25238.50-11,368-0.07%
2019/07/021232.461228.50231.0001,3290.00%
2019/07/011227.005226.80227.00-41,321-0.30%
2019/06/2100.004214.50214.50-41,384-0.29%
2019/06/201212.501213.50213.5001,3990.00%
2019/06/182209.502209.00209.0001,4190.00%
2019/06/1400.001211.00210.00-11,453-0.07%
2019/06/1000.003195.33198.00-31,567-0.19%
2019/06/063192.0000.00190.0031,6180.19%
2019/06/0300.001195.50195.00-11,670-0.06%
2019/05/3100.001195.50195.50-11,727-0.06%
2019/05/301193.5000.00193.5011,7440.06%
2019/05/2700.001196.00195.00-11,795-0.06%
2019/05/243200.672198.00198.0011,8080.06%
2019/05/231188.003192.00194.00-21,812-0.11%
2019/05/2200.002196.25194.50-21,843-0.11%
2019/05/208193.888195.25190.5001,8580.00%
2019/05/1700.001210.50208.00-11,879-0.05%
2019/05/1600.001214.50212.00-11,878-0.05%
2019/05/152215.001214.50216.0011,8850.05%
2019/05/145213.201207.00218.0041,8730.21%
2019/05/136212.503214.33210.0031,8690.16%
2019/05/1000.004208.13207.50-41,843-0.22%
2019/05/091214.505211.90211.50-41,817-0.22%
2019/05/0800.005209.90210.50-51,806-0.28%
2019/05/077210.793210.17207.0041,8170.22%
2019/04/231195.0000.00197.0012,0280.05%
2019/04/221199.5000.00199.0012,0200.05%
2019/04/176206.0000.00206.0062,0690.29%
2019/04/1500.001206.50207.00-12,102-0.05%
2019/04/122212.0000.00207.5022,1330.09%
2019/04/1000.002217.00217.00-22,203-0.09%
2019/04/013215.333215.67216.5002,3090.00%
2019/03/2900.002212.25211.50-22,286-0.09%
2019/03/2800.001211.50208.00-12,310-0.04%
2019/03/263207.3300.00206.5032,3350.13%
2019/03/251210.502208.75213.00-12,339-0.04%
2019/03/222210.251210.00210.0012,3380.04%
2019/03/201220.0000.00215.5012,3790.04%
2019/03/185215.404215.50216.0012,4130.04%
2019/03/153214.003214.17214.5002,4090.00%
2019/03/141209.5000.00209.0012,3750.04%
2019/03/133208.671209.50210.0022,4150.08%
2019/03/121205.002205.75206.00-12,452-0.04%
2019/03/1100.002202.50204.50-22,471-0.08%
2019/03/061200.0000.00200.0012,5570.04%
2019/02/261197.0000.00197.0012,6910.04%
2019/02/221199.0000.00196.5012,7890.04%
2019/02/213203.835202.50203.50-22,826-0.07%
2019/02/2000.001199.50198.50-12,880-0.03%
2019/02/192198.5000.00199.5022,9390.07%
2019/02/184198.635197.50198.50-13,001-0.03%
2019/02/1500.001189.00190.00-13,020-0.03%
2019/02/123190.8300.00190.0033,2230.09%
2019/02/1100.008183.13187.50-83,323-0.24%
2019/01/305179.503179.50179.0023,3930.06%
2019/01/2900.002180.25181.00-23,465-0.06%
2019/01/281186.0000.00185.5013,5590.03%
2019/01/242182.502187.00185.5003,8070.00%
2019/01/232190.252190.00189.5003,8850.00%
2019/01/224188.382186.50187.0023,8860.05%
2019/01/214201.251203.50194.5033,8770.08%
2019/01/1800.006212.00212.50-63,950-0.15%
2019/01/171209.5000.00208.0014,0980.02%
2019/01/1613215.967214.86212.0064,1600.14%
2019/01/153209.003212.00212.0004,1630.00%
2019/01/141210.501212.00212.0004,1730.00%
2019/01/113210.505210.50210.50-24,186-0.05%
2019/01/101199.0018200.11202.00-174,197-0.40%
2019/01/092198.501199.50198.5014,2820.02%
2019/01/081196.003198.33197.50-24,304-0.05%
2019/01/049194.941194.53194.5084,4120.18%
2019/01/0316207.285208.00206.50114,4050.25%
2019/01/025222.001223.00219.5044,3870.09%
2018/12/2800.003217.00224.00-34,390-0.07%
2018/12/275214.907214.29215.00-24,432-0.04%
2018/12/262205.5000.00204.5024,4040.05%
2018/12/254199.882202.75204.5024,4350.05%
2018/12/2400.001205.00206.00-14,590-0.02%
2018/12/211194.502199.50204.50-14,731-0.02%
2018/12/2000.001203.50199.00-14,705-0.02%
2018/12/194202.633200.67200.0014,6970.02%
2018/12/185202.006203.67205.50-14,690-0.02%
2018/12/142207.001210.00206.0014,6920.02%
2018/12/131206.007206.36205.00-64,676-0.13%
2018/12/121204.501206.50203.0004,6660.00%
2018/12/116202.176201.25201.0004,6640.00%
2018/12/072194.008195.38196.00-64,646-0.13%
2018/12/067190.932196.00189.0054,6650.11%
2018/12/0510196.8510198.60198.5004,6490.00%
2018/12/044205.0000.00198.5044,6480.09%
2018/12/039208.338211.88212.0014,6230.02%
2018/11/301194.507195.14196.00-64,589-0.13%
2018/11/297192.437196.93191.0004,6600.00%
2018/11/288193.6312194.08194.00-44,655-0.09%
2018/11/279188.1722189.68190.00-134,628-0.28%
2018/11/268184.887183.79184.0014,6030.02%
2018/11/236180.256179.83176.5004,5810.00%
2018/11/224183.753183.17181.0014,5940.02%
2018/11/2116185.563185.83185.00134,5950.28%
2018/11/202190.7510193.20189.50-84,579-0.17%
2018/11/1912188.6714189.79194.50-24,608-0.04%
2018/11/167184.293185.33185.0044,5450.09%
2018/11/1511186.326185.58182.5054,4800.11%
2018/11/1418184.7823184.83183.00-54,414-0.11%
2018/11/1310178.7512179.21185.00-24,355-0.05%
2018/11/1219179.2410176.70175.5094,2780.21%
2018/11/0811179.0527181.30181.00-164,230-0.38%
2018/11/075173.109176.50177.50-44,147-0.10%
2018/11/065170.1000.00165.0054,1040.12%
2018/11/0512175.7514177.46176.00-24,018-0.05%
2018/11/0220173.0820174.23179.5003,9100.00%
2018/11/0113165.3810164.45163.5033,7590.08%
2018/10/3112164.759164.78165.0033,6560.08%
2018/10/3000.001155.00158.00-13,549-0.03%
2018/10/299155.6110156.90156.00-13,566-0.03%
2018/10/268155.692152.25149.0063,5380.17%
2018/10/2510154.8510154.50157.5003,4160.00%
2018/10/248150.759152.67148.50-13,266-0.03%
2018/10/231151.0000.00144.0013,2040.03%
2018/10/221152.002151.75151.50-13,192-0.03%
2018/10/192150.001152.00152.0013,1640.03%
2018/10/183151.172153.25153.0013,1450.03%
2018/10/171149.001148.50150.0003,1150.00%
2018/10/165139.306139.42139.00-13,048-0.03%
2018/10/159140.6710143.30140.50-13,017-0.03%
2018/10/122129.755128.30135.50-32,944-0.10%
2018/10/112123.506125.17123.50-42,909-0.14%
2018/10/094139.752142.25137.0022,8770.07%
2018/10/086145.425143.40149.0012,8130.04%
2018/10/057154.0011152.05149.50-42,786-0.14%
2018/10/0412169.0800.00166.00122,7000.44%
2018/10/031163.001163.50167.0002,6720.00%
2018/10/023167.6713167.50167.00-102,664-0.38%
2018/10/013155.839155.56159.50-62,498-0.24%
2018/09/281145.005142.50145.00-42,460-0.16%
2018/09/2712153.674155.00150.5082,4190.33%
2018/09/263154.501153.50152.5022,4790.08%
2018/09/2500.006155.00155.50-62,492-0.24%
2018/09/213154.331154.00155.0022,5080.08%
2018/09/201152.0000.00150.5012,5010.04%
2018/09/191152.001154.50155.5002,4840.00%
2018/09/182152.752153.50151.0002,4670.00%
2018/09/1700.004156.25157.00-42,454-0.16%
2018/09/1400.003150.33153.00-32,426-0.12%
2018/09/139148.066147.00147.0032,4280.12%
2018/09/1220142.4825140.74145.50-52,433-0.21%
2018/09/119143.895144.60142.5042,4100.17%
2018/09/104144.631141.00141.0032,3620.13%
2018/09/074160.132161.25156.5022,3210.09%
2018/09/064166.882164.00169.5022,2840.09%
2018/09/057164.439168.61165.50-22,268-0.09%
2018/09/049159.281160.00159.0082,2030.36%
2018/09/031156.0000.00155.0012,1920.05%
2018/08/314160.002156.00159.5022,2630.09%
2018/08/303156.1700.00155.0032,2330.13%
2018/08/292149.004149.25154.00-22,224-0.09%
2018/08/286150.253152.17150.5032,2100.14%
2018/08/273148.173148.67150.0002,2050.00%
2018/08/2400.001148.50144.50-12,153-0.05%
2018/08/231163.501160.00158.0002,0740.00%
2018/08/211166.5000.00166.0012,0510.05%
2018/08/203166.004164.00170.00-12,038-0.05%
2018/08/172172.251175.00170.0012,0190.05%
2018/08/1600.001169.00169.50-11,999-0.05%
2018/08/142184.2500.00184.0021,9520.10%
2018/08/1311192.002196.50191.0091,9140.47%
2018/08/102214.003212.00211.00-11,859-0.05%
2018/08/092209.252212.50213.0001,8680.00%
2018/08/083220.503217.50215.0001,8680.00%
2018/08/071213.5000.00216.0011,8510.05%
2018/08/061217.502217.25217.50-11,882-0.05%
2018/08/035210.005211.00210.0001,8540.00%
2018/08/021202.001207.00200.0001,8170.00%
2018/08/0100.001202.50203.00-11,793-0.06%
2018/07/311195.5000.00195.0011,8140.06%
2018/07/249196.171194.00194.0081,9170.42%
2018/07/237198.5015197.50198.50-81,901-0.42%
2018/07/2000.001208.00201.50-11,883-0.05%
2018/07/194208.002209.75205.0021,9000.11%
2018/07/1600.001215.00211.50-11,895-0.05%
2018/07/131214.001218.50214.0001,9010.00%
2018/07/121207.0000.00211.0011,9130.05%
2018/07/105209.006202.08206.00-11,905-0.05%
2018/07/0900.002192.00192.50-21,883-0.11%
2018/07/062191.0000.00191.5021,9100.10%
2018/07/052202.754198.63197.50-21,926-0.10%
2018/07/047200.572203.75198.0051,9640.25%
2018/07/032220.0000.00219.5021,9530.10%
2018/07/0200.002220.50225.00-21,983-0.10%
2018/06/271220.0000.00220.0012,0450.05%
2018/06/251223.5000.00221.5012,1350.05%
2018/06/2100.004224.38227.00-42,107-0.19%
2018/06/202221.0000.00217.0022,0970.10%
2018/06/191238.001240.50234.0002,0690.00%
2018/06/151238.501241.50238.5002,0660.00%
2018/06/141231.5000.00232.0012,0580.05%
2018/06/131237.001241.00238.0002,0630.00%
2018/06/121236.000237.50235.5012,0430.05%
2018/06/085240.705244.40237.5002,0180.00%
2018/06/072244.001250.00250.0011,9410.05%
2018/06/0600.001225.00227.50-11,916-0.05%
2018/06/054225.882228.75221.0021,9130.10%
2018/06/041226.504222.63225.00-31,905-0.16%
2018/05/311215.001211.00211.0001,8850.00%
2018/05/3000.001210.00212.00-11,868-0.05%
2018/05/291206.5000.00206.5011,8520.05%
2018/05/2800.002212.50210.00-21,857-0.11%
2018/05/2500.001211.50210.00-11,853-0.05%
2018/05/231210.501209.00209.0001,8520.00%
2018/05/224212.382213.75208.5021,8440.11%
2018/05/182205.7500.00204.5021,8170.11%
2018/05/171213.002211.50210.50-11,825-0.05%
2018/05/1410210.951212.00209.0091,8060.50%
2018/05/113221.679219.67218.50-61,766-0.34%
2018/05/102221.002221.50221.5001,7520.00%
2018/05/092217.001218.00216.5011,7350.06%
2018/05/084222.255223.90223.00-11,710-0.06%
2018/05/071209.001210.00212.0001,6750.00%
2018/05/044203.754204.38208.0001,6690.00%
2018/05/032214.003207.83206.00-11,614-0.06%
2018/05/022222.751223.50221.5011,5830.06%
2018/04/301223.501222.50221.0001,6140.00%
2018/04/271212.002218.50222.00-11,600-0.06%
2018/04/2600.001224.00217.00-11,598-0.06%
2018/04/253221.502224.50220.5011,6010.06%
2018/04/2412227.2510222.70220.0021,5860.13%
2018/04/2300.001237.50236.50-11,567-0.06%
2018/04/201250.0012244.54246.00-111,555-0.71%
2018/04/1912255.1712253.25252.0001,5440.00%
2018/04/1813253.123255.50250.00101,5390.65%
2018/04/173244.502243.00242.5011,5180.07%
2018/04/1600.009257.00252.50-91,523-0.59%
2018/04/131248.501253.00256.0001,5280.00%
2018/04/1210246.754247.38251.5061,5270.39%
2018/04/116242.9212247.83240.00-61,511-0.40%
2018/04/1011239.861242.00242.00101,5060.66%
2018/04/091242.502242.50242.50-11,433-0.07%
2018/04/022232.0000.00231.0021,3190.15%
2018/03/312239.751238.50240.0011,2880.08%
2018/03/282260.0000.00258.0021,1990.17%
2018/03/272276.5000.00276.0021,1600.17%
2018/03/231276.502266.50276.00-11,174-0.09%
2018/03/151289.001290.50289.0001,2420.00%
2018/03/121285.5000.00285.0011,2290.08%
2018/03/0800.006280.50277.50-61,273-0.47%
2018/03/071263.003266.00265.00-21,259-0.16%
2018/03/062260.253259.83262.00-11,272-0.08%
2018/03/051255.0000.00251.0011,2610.08%
2018/02/271265.0000.00266.0011,2520.08%
2018/02/231265.002265.75265.00-11,250-0.08%
2018/02/221252.001257.00258.0001,2450.00%
2018/02/121239.001237.50239.0001,2490.00%
2018/02/072250.2500.00251.0021,3490.15%
2018/02/061244.501239.00242.0001,3790.00%
2018/02/0100.002278.50274.00-21,465-0.14%
2018/01/303279.331276.50278.0021,4830.13%
2018/01/2900.002278.75279.00-21,515-0.13%
2018/01/244272.756272.67275.50-21,582-0.13%
2018/01/232263.5000.00260.0021,5520.13%
2018/01/221257.002255.00259.00-11,574-0.06%
2018/01/191264.502265.25261.00-11,617-0.06%
2018/01/182269.2500.00269.0021,6140.12%
2018/01/172268.001271.00271.0011,6130.06%
2018/01/154266.004267.25266.0001,6360.00%
2018/01/1200.001265.50266.00-11,666-0.06%
2018/01/114264.254263.00263.0001,7070.00%
2018/01/101262.0000.00262.5011,8020.06%
2018/01/091273.001278.00272.5001,8240.00%
2018/01/082273.502277.25272.0001,8320.00%
2018/01/049280.448276.13273.5011,8710.05%
2018/01/0300.002285.00285.00-21,835-0.11%
2018/01/023280.6700.00282.0031,8510.16%
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