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
    257.0
  • 漲跌
    ▲5.0
  • 漲幅
    +1.98%
  • 成交量
    932
  • 產業
    上市 其他電子類股
  • 651人加入追蹤

    立即追蹤

  • 本地時間:13:30

     
貿聯-KY (3665)籌碼相關-元大-成功 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。

元大-成功 券商分點個股進出

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
2024/03/2800.001257.50257.00-11,044-0.10%
2024/03/270.1254.152257.00252.00-1.91,040-0.18%
2024/03/220.2263.001263.00262.50-0.91,008-0.08%
2024/03/211.2254.423257.33258.00-1.8982-0.18%
2024/03/2000.000.1256.50253.50-0.1975-0.01%
2024/03/191248.502.5249.90252.50-1.5971-0.15%
2024/03/181245.5000.00245.5019610.10%
2024/03/151245.004246.00245.00-3958-0.31%
2024/03/1400.004242.00244.50-4958-0.42%
2024/03/1300.001.1245.82244.50-1.1957-0.11%
2024/03/122243.001244.50244.5019520.10%
2024/03/1112244.008244.56240.5049460.42%
2024/03/083.8242.713243.17243.000.89310.08%
2024/03/075.5243.8700.00243.005.59570.58%
2024/03/063.1249.002249.00248.001.19740.11%
2024/03/051248.501249.50249.0009820.00%
2024/03/0400.008247.44247.50-8974-0.82%
2024/03/015.2239.8700.00238.505.29270.56%
2024/02/294.4241.744244.63242.500.49130.04%
2024/02/272240.251245.00241.0019130.11%
2024/02/263.1241.001242.50241.002.19230.22%
2024/02/231244.001247.00244.0009360.00%
2024/02/220.2245.003245.50243.50-2.8939-0.30%
2024/02/210.1244.0000.00243.000.19310.01%
2024/02/201.1243.0900.00244.501.19250.12%
2024/02/190.9244.780.1241.00245.500.89110.09%
2024/02/161.2233.132236.00237.00-0.8879-0.09%
2024/02/150232.501231.50232.50-1863-0.11%
2024/02/055.2227.834227.75228.501.28520.13%
2024/02/021232.500.3233.00232.500.78230.09%
2024/02/010.3234.5000.00233.000.38230.04%
2024/01/311.1233.361233.00231.000.18240.01%
2024/01/301236.5000.00235.0018070.12%
2024/01/262.2233.4700.00232.502.27960.27%
2024/01/250243.0000.00242.0007280.00%
2024/01/240246.5000.00245.5007280.00%
2024/01/231244.0000.00245.5017390.14%
2024/01/221240.011.1241.95240.50-0.1722-0.01%
2024/01/191240.000.1248.00240.000.97130.13%
2024/01/180.1238.970.2240.50240.00-0.1706-0.01%
2024/01/1700.001242.50241.00-1696-0.14%
2024/01/160.2245.0200.00244.000.26950.03%
2024/01/151245.5100.00245.5016910.15%
2024/01/120.1244.501.1244.07246.50-1700-0.14%
2024/01/111246.500.1248.00246.5017040.13%
2024/01/100.1250.052.5250.30249.00-2.4704-0.35%
2024/01/0900.002.1254.51254.00-2.1713-0.29%
2024/01/081.1253.502253.99252.00-1710-0.14%
2024/01/050.1258.004256.50256.00-4708-0.56%
2024/01/0400.007260.57259.00-7706-0.99%
2024/01/0300.003263.00262.50-3716-0.42%
2024/01/023264.007264.21265.00-4734-0.54%
2023/12/2900.004267.25267.00-4739-0.54%
2023/12/283264.502264.50265.5017430.13%
2023/12/2700.000.1264.50265.00-0.1747-0.01%
2023/12/2600.003262.00262.50-3759-0.39%
2023/12/2500.003.1259.02260.00-3.1764-0.40%
2023/12/2200.003259.00258.00-3769-0.39%
2023/12/2100.003261.17260.00-3773-0.39%
2023/12/200.1267.003265.67264.50-2.9772-0.38%
2023/12/191264.005.1264.02264.00-4.1798-0.51%
2023/12/157273.211272.50272.0068820.68%
2023/12/141267.5000.00267.5018630.12%
2023/12/1300.006264.67264.50-6863-0.70%
2023/12/0800.001269.50266.50-1902-0.11%
2023/12/073272.5000.00269.0039050.33%
2023/12/0600.001.5270.73270.50-1.5913-0.17%
2023/12/050.5272.001272.05271.00-0.5916-0.06%
2023/12/0412276.171.3275.58276.0010.79121.17%
2023/12/010268.0000.00272.0008920.00%
2023/11/2900.000.2269.00266.50-0.2872-0.02%
2023/11/2700.000265.00264.5008930.00%
2023/11/2400.000.4267.88266.50-0.4915-0.04%
2023/11/224.4268.411267.53270.003.41,0270.33%
2023/11/211260.131265.50266.5009950.00%
2023/11/201264.0000.00261.0019880.10%
2023/11/1700.001.1262.00262.00-1.11,005-0.11%
2023/11/150.2259.500260.00259.500.11,0340.01%
2023/11/141255.000255.50255.0011,0440.09%
2023/11/101257.5000.00257.0011,0540.09%
2023/11/080.2264.502262.50263.50-1.91,099-0.17%
2023/11/0600.001256.50256.00-11,184-0.08%
2023/11/031251.5000.00250.5011,2250.08%
2023/11/0200.001254.00254.00-11,225-0.08%
2023/11/011.2249.6300.00251.501.21,2280.10%
2023/10/311.3254.0400.00251.501.31,2530.10%
2023/10/270.1260.0000.00257.500.11,2760.01%
2023/10/250.1262.5000.00261.500.11,3400.01%
2023/10/230.1261.5000.00259.000.11,3630.01%
2023/10/200.1260.0000.00258.500.11,3830.01%
2023/10/181.1264.6800.00264.501.11,4040.08%
2023/10/1700.002266.00268.00-21,423-0.14%
2023/10/1600.001258.50257.00-11,444-0.07%
2023/10/132.1255.7900.00255.502.11,4640.14%
2023/10/111.1254.681257.00256.500.11,5330.01%
2023/10/061.3261.580.5260.00260.000.81,5660.05%
2023/10/020.1268.0000.00268.000.11,6190.01%
2023/09/270.3269.001268.50269.50-0.81,679-0.04%
2023/09/2600.001270.00273.00-11,775-0.06%
2023/09/2500.000.1273.50274.00-0.11,873-0.01%
2023/09/222.1274.341271.50273.501.11,9420.06%
2023/09/211.3266.4000.00268.001.32,0630.06%
2023/09/202272.985.8271.48274.00-3.72,097-0.18%
2023/09/180.3256.873258.00259.50-2.72,182-0.12%
2023/09/150.1259.001259.00260.00-0.92,398-0.04%
2023/09/130.3263.338.3259.21258.50-82,457-0.32%
2023/09/1210252.001254.00254.5092,4330.37%
2023/09/110.3249.5000.00248.500.32,4440.01%
2023/09/081.2250.1700.00251.501.22,4490.05%
2023/09/070.1252.0000.00252.000.12,4660.00%
2023/09/060.4255.0000.00252.000.42,5230.02%
2023/09/050.2252.7500.00256.000.22,5430.01%
2023/09/041250.001253.50252.5002,5400.00%
2023/09/010.3255.1700.00254.000.32,5290.01%
2023/08/311248.5000.00249.5012,5190.04%
2023/08/300.1247.002246.75248.50-22,516-0.08%
2023/08/290.3237.4400.00243.000.32,5020.01%
2023/08/282.4240.841247.50240.501.42,4640.06%
2023/08/230.1270.0000.00268.000.12,3750.00%
2023/08/220.2264.001264.00263.00-0.82,361-0.03%
2023/08/182266.000267.00264.0022,3350.09%
2023/08/170.1265.5400.00269.000.12,3280.00%
2023/08/150.2270.014.3268.31267.00-4.12,317-0.18%
2023/08/112271.2500.00271.0022,2820.09%
2023/08/101.1275.2300.00276.001.12,2460.05%
2023/08/094.1288.2900.00284.004.12,1970.19%
2023/08/081293.0000.00293.5012,1620.05%
2023/08/070292.5000.00296.5002,1630.00%
2023/08/046.3296.0100.00292.006.32,1600.29%
2023/08/020.1298.001.1302.30298.50-12,136-0.04%
2023/08/012.1307.572310.75304.000.12,1210.01%
2023/07/317.1305.012307.00302.505.12,1020.24%
2023/07/282303.002309.25309.0002,0740.00%
2023/07/250.1299.500303.00301.500.12,0210.00%
2023/07/240.2310.5000.00309.500.22,0040.01%
2023/07/201.4306.0000.00307.501.41,9760.07%
2023/07/193.3308.741305.00305.002.31,9770.12%
2023/07/181313.501.3318.00315.00-0.31,958-0.01%
2023/07/172319.2500.00317.5021,9520.10%
2023/07/141.1327.520.1327.00326.0011,9230.05%
2023/07/1300.001325.00322.50-11,884-0.05%
2023/07/121315.5000.00316.0011,8540.05%
2023/07/110320.501319.00317.50-11,850-0.05%
2023/07/072315.255314.10313.00-31,836-0.16%
2023/07/061.4319.813320.00320.00-1.61,810-0.09%
2023/07/050322.504325.00322.50-41,772-0.23%
2023/07/047335.762331.50327.0051,7420.29%
2023/07/031331.3300.00325.5011,6690.06%
2023/06/302319.505322.00322.00-31,632-0.18%
2023/06/299.1315.2313.3316.04324.50-4.21,567-0.26%
2023/06/283304.501304.50301.0021,4330.14%
2023/06/275310.0000.00309.0051,3790.36%
2023/06/261313.005313.50316.00-41,324-0.30%
2023/06/2114.6312.7016.7312.35319.00-2.11,248-0.16%
2023/06/200289.5000.00292.5001,0300.00%
2023/06/191288.501288.50288.5001,0080.00%
2023/06/150283.502282.50285.00-2969-0.21%
2023/06/141285.501289.00285.5009580.00%
2023/06/133287.171.2286.91286.001.89590.19%
2023/06/122290.502291.25289.5009400.00%
2023/06/0900.002280.00281.00-2886-0.23%
2023/06/0800.008273.25275.00-8874-0.92%
2023/06/0700.008272.06272.50-8895-0.89%
2023/06/061268.5000.00269.5019400.11%
2023/06/024273.504.3273.46272.00-0.3966-0.03%
2023/06/0100.001276.00275.50-1988-0.10%
2023/05/3100.004.1275.09276.50-4.1994-0.41%
2023/05/301268.5000.00268.5019970.10%
2023/05/2900.000.1269.50270.50-0.11,004-0.01%
2023/05/250267.0000.00266.5001,0400.00%
2023/05/2400.000.2266.00267.50-0.21,069-0.02%
2023/05/230.1267.500.3266.00266.00-0.21,094-0.02%
2023/05/220.5264.5000.00265.000.51,1700.04%
2023/05/1600.003258.33259.50-31,322-0.23%
2023/05/150254.504255.50254.50-41,327-0.30%
2023/05/1200.002259.00258.50-21,348-0.15%
2023/05/110.1256.503258.50257.50-2.91,403-0.21%
2023/05/091.1257.5000.00257.001.11,4580.07%
2023/05/080.2261.5000.00260.000.21,5060.01%
2023/05/040258.507257.50257.50-71,640-0.43%
2023/05/031257.001259.50258.5001,6890.00%
2023/04/281262.001262.50263.0001,8540.00%
2023/04/250253.0000.00250.5001,9020.00%
2023/04/241.1257.050256.50255.0011,9290.05%
2023/04/216269.004266.50263.0021,9270.10%
2023/04/203.1269.685274.00273.00-1.91,923-0.10%
2023/04/1900.001274.00273.00-11,920-0.05%
2023/04/1200.001281.00278.50-11,954-0.05%
2023/04/1000.002274.25274.50-21,978-0.10%
2023/04/072271.7500.00272.0021,9760.10%
2023/04/068270.8800.00271.0081,9750.40%
2023/03/312283.253.1283.69279.00-1.11,966-0.06%
2023/03/301.2278.002.1278.02278.00-0.91,941-0.05%
2023/03/290.2274.5000.00275.000.21,9660.01%
2023/03/280272.5000.00269.0002,0000.00%
2023/03/272274.501274.50274.0012,0370.05%
2023/03/2200.002277.00276.00-22,110-0.09%
2023/03/2000.001270.50273.00-12,139-0.05%
2023/03/171268.501268.50268.0002,1480.00%
2023/03/161263.501264.00263.5002,1640.00%
2023/03/130270.002269.50270.50-22,315-0.09%
2023/03/102.1272.521273.00271.501.12,3770.05%
2023/03/094.1276.782276.50276.502.12,4010.09%
2023/03/083282.331282.00282.0022,3830.08%
2023/03/071284.0000.00284.0012,3910.04%
2023/03/0600.001287.50287.50-12,384-0.04%
2023/03/032280.7500.00280.5022,3690.08%
2023/03/0200.002281.25283.00-22,396-0.08%
2023/03/010279.0000.00279.5002,4230.00%
2023/02/242277.0000.00277.0022,4720.08%
2023/02/233277.331280.00280.5022,5340.08%
2023/02/222.1275.213274.17274.00-0.92,577-0.03%
2023/02/211279.0000.00279.0012,6010.04%
2023/02/201282.5000.00281.0012,6250.04%
2023/02/161282.008.1281.38280.50-7.12,652-0.27%
2023/02/1500.006275.26273.50-62,701-0.22%
2023/02/1400.003270.50271.00-32,661-0.11%
2023/02/1300.001268.00267.50-12,659-0.04%
2023/02/1000.004267.13266.50-42,671-0.15%
2023/02/099268.611266.50265.5082,6820.30%
2023/02/083273.001273.50272.0022,6420.08%
2023/02/073272.671272.00271.5022,6150.08%
2023/02/061274.506272.58272.50-52,605-0.19%
2023/02/032.1270.761.2271.13272.000.92,5710.03%
2023/02/021268.516271.58274.50-52,554-0.20%
2023/02/013262.005264.20263.50-22,495-0.08%
2023/01/312261.252261.50261.5002,4870.00%
2023/01/303270.503267.52266.0002,4720.00%
2023/01/175251.309251.61251.00-42,405-0.17%
2023/01/134249.2500.00247.0042,4100.17%
2023/01/1200.005248.80250.00-52,415-0.21%
2023/01/110244.2500.00242.0002,4130.00%
2023/01/105247.0000.00245.0052,4090.21%
2023/01/091244.5200.00244.0012,4330.04%
2023/01/062244.9900.00245.0022,4990.08%
2023/01/0500.001241.96241.00-12,522-0.04%
2023/01/041.2236.430.1237.50235.001.12,5140.04%
2022/12/302241.241238.00236.5012,5360.04%
2022/12/292233.011237.50236.5012,5390.04%
2022/12/280243.2500.00237.5002,5410.00%
2022/12/270247.5000.00246.5002,5360.00%
2022/12/260247.501249.00245.50-12,543-0.04%
2022/12/232.1251.8900.00251.002.12,5660.08%
2022/12/2200.001257.00257.00-12,578-0.04%
2022/12/2100.001244.50250.00-12,563-0.04%
2022/12/203248.1500.00247.0032,5530.12%
2022/12/192253.5000.00251.5022,5400.08%
2022/12/162257.0000.00255.5022,5320.08%
2022/12/152264.251264.50263.0012,5180.04%
2022/12/141262.5000.00262.5012,5230.04%
2022/12/0900.006258.50258.50-62,549-0.24%
2022/12/081258.5000.00258.5012,5840.04%
2022/12/071261.501265.50259.5002,5920.00%
2022/12/061266.504267.63265.50-32,639-0.11%
2022/12/050262.5000.00265.5002,5800.00%
2022/12/021.2261.422262.00259.50-0.82,556-0.03%
2022/12/012254.003254.00253.50-12,509-0.04%
2022/11/302249.501250.00250.5012,5060.04%
2022/11/253252.5000.00249.0032,5510.12%
2022/11/241255.001255.50253.0002,6290.00%
2022/11/233249.333249.01248.0002,7860.00%
2022/11/222242.001240.00244.0012,9060.03%
2022/11/216.1244.073242.67240.503.12,8680.11%
2022/11/1800.002260.00252.00-22,804-0.07%
2022/11/171254.501.1257.03256.00-0.12,7640.00%
2022/11/163253.002252.75253.0012,7400.04%
2022/11/152.1250.541252.50254.001.12,7140.04%
2022/11/141245.001246.50253.5002,7040.00%
2022/11/1115255.1711250.86250.5042,6300.15%
2022/11/101263.001266.00266.0002,5160.00%
2022/11/0900.001268.00268.50-12,525-0.04%
2022/11/071264.001268.00263.0002,5290.00%
2022/11/010251.0000.00250.0002,5280.00%
2022/10/311246.001246.50246.5002,5400.00%
2022/10/271248.001249.50252.5002,5370.00%
2022/10/264252.7400.00246.5042,5240.16%
2022/10/255260.8000.00261.0052,5020.20%
2022/10/2400.001274.00273.00-12,504-0.04%
2022/10/1900.001270.00272.00-12,537-0.04%
2022/10/1800.001264.50264.50-12,507-0.04%
2022/10/143261.321257.50253.5022,5370.08%
2022/10/133269.176261.32253.50-32,501-0.12%
2022/10/126280.2500.00281.5062,5120.24%
2022/10/111278.002278.00275.50-12,560-0.04%
2022/10/072288.751286.50287.0012,5750.04%
2022/10/063290.505288.30289.00-22,599-0.08%
2022/10/0500.001289.00285.50-12,603-0.04%
2022/10/0400.001283.50283.00-12,604-0.04%
2022/10/033277.171277.50275.5022,6030.08%
2022/09/3000.001274.50280.50-12,640-0.04%
2022/09/293285.001277.50277.5022,6950.07%
2022/09/2800.003286.00277.00-32,744-0.11%
2022/09/273290.332291.50293.5012,7270.04%
2022/09/262293.0000.00286.0022,7140.07%
2022/09/237301.0800.00300.0072,6980.26%
2022/09/212303.001303.50304.5012,6560.04%
2022/09/203310.331308.50310.0022,6410.08%
2022/09/191312.5000.00310.5012,6330.04%
2022/09/1600.001324.50318.00-12,628-0.04%
2022/09/151321.501332.00320.0002,5970.00%
2022/09/1400.000.1318.00321.50-0.12,5560.00%
2022/09/132322.252319.53323.0002,5410.00%
2022/09/122309.251306.00305.5012,4780.04%
2022/09/081307.501304.00303.0002,4850.00%
2022/09/076307.1700.00303.5062,4610.24%
2022/09/064315.5100.00315.0042,4420.16%
2022/09/054326.1300.00323.0042,4020.17%
2022/09/024332.251335.53330.5032,3810.13%
2022/09/011338.001334.00335.5002,3450.00%
2022/08/313337.833339.17340.0002,3220.00%
2022/08/301340.001.3331.96340.50-0.32,251-0.01%
2022/08/297319.9511314.77328.00-42,121-0.19%
2022/08/261299.0000.00300.5011,9680.05%
2022/08/255298.901297.00298.0041,9940.20%
2022/08/243301.3300.00299.5032,0020.15%
2022/08/235.1301.355298.00302.000.11,9890.01%
2022/08/191302.501303.50303.5001,9640.00%
2022/08/171310.5000.00311.0011,9540.05%
2022/08/1600.001314.00314.50-11,980-0.05%
2022/08/111310.502319.50311.00-11,961-0.05%
2022/08/1000.001313.50315.50-11,951-0.05%
2022/08/092315.7500.00316.0021,9700.10%
2022/08/0500.007310.50315.00-72,016-0.35%
2022/08/041304.501308.00306.5002,0150.00%
2022/08/031307.5000.00302.5012,0120.05%
2022/08/024306.1300.00306.0042,0870.19%
2022/08/015311.9000.00311.5052,1040.24%
2022/07/291314.003320.00321.00-22,156-0.09%
2022/07/281315.006318.17312.50-52,230-0.22%
2022/07/272.5314.202312.00314.500.52,2100.02%
2022/07/262305.501303.50301.5012,1810.05%
2022/07/227315.504323.00310.0032,1680.14%
2022/07/211316.0000.00314.0012,1200.05%
2022/07/202314.502313.25312.0002,1050.00%
2022/07/199312.227312.00315.0022,0770.10%
2022/07/182328.753329.33334.50-12,050-0.05%
2022/07/151306.001311.00320.0001,9980.00%
2022/07/142304.501308.00309.0011,9830.05%
2022/07/1300.000319.50315.5001,9770.00%
2022/07/120315.800.3315.95315.50-0.31,967-0.01%
2022/07/080.1326.0000.00330.500.11,9500.01%
2022/07/071.2322.341.1322.77329.000.11,9370.00%
2022/07/062309.254313.13315.50-21,880-0.11%
2022/07/053296.333293.33297.5001,8380.00%
2022/07/041294.503295.17294.00-21,837-0.11%
2022/07/011304.501307.00291.0001,8430.00%
2022/06/292307.752307.00306.5001,8360.00%
2022/06/281311.002314.50314.00-11,855-0.05%
2022/06/272310.001313.00312.0011,8760.05%
2022/06/232296.503296.00293.50-11,976-0.05%
2022/06/222295.751294.50294.0011,9900.05%
2022/06/211287.006292.50298.50-52,000-0.25%
2022/06/206291.331285.50283.5052,0270.25%
2022/06/172.1299.362298.75298.000.12,0440.00%
2022/06/163313.003307.50301.0002,0770.00%
2022/06/151308.001306.50306.0002,1030.00%
2022/06/141308.004.1307.91309.00-3.12,168-0.14%
2022/06/131309.0000.00309.0012,1970.05%
2022/06/1000.000.1315.50316.00-0.12,2290.00%
2022/06/091315.001315.00315.0002,2470.00%
2022/06/082316.752314.25313.5002,3690.00%
2022/06/074310.254309.75313.5002,4390.00%
2022/06/061302.001298.50298.5002,4110.00%
2022/06/0210304.101301.00301.0092,4500.37%
2022/05/3100.005315.50311.50-52,472-0.20%
2022/05/3000.001312.00315.00-12,509-0.04%
2022/05/2700.006304.58304.50-62,512-0.24%
2022/05/262.1299.432296.75297.000.12,5320.00%
2022/05/256302.081300.50300.0052,5710.19%
2022/05/244309.382301.00300.0022,5870.08%
2022/05/231312.001318.50316.5002,5990.00%
2022/05/201311.001314.00311.0002,6210.00%
2022/05/193306.833310.33310.5002,6460.00%
2022/05/182314.502312.00312.0002,7120.00%
2022/05/171314.001315.00316.0002,7380.00%
2022/05/163319.502324.50303.5012,7450.04%
2022/05/136316.583315.67318.0032,7190.11%
2022/05/125312.402311.00310.0032,7700.11%
2022/05/111319.502314.75313.00-12,852-0.04%
2022/05/1000.000.1318.50318.50-0.12,8810.00%
2022/05/091324.265329.60335.00-42,861-0.14%
2022/05/064333.015333.20335.00-12,985-0.03%
2022/05/058325.4424.1332.88344.00-16.13,017-0.53%
2022/05/041306.504312.38313.00-33,046-0.10%
2022/05/031297.001299.50302.5003,1990.00%
2022/04/291298.501302.00300.5003,3080.00%
2022/04/271292.001295.00294.5003,4230.00%
2022/04/2600.001307.50305.00-13,424-0.03%
2022/04/251300.0000.00299.0013,4210.03%
2022/04/229312.720.1318.50308.508.93,4230.26%
2022/04/2100.001317.50317.50-13,421-0.03%
2022/04/202315.751317.97315.0013,4340.03%
2022/04/191313.003310.33310.00-23,456-0.06%
2022/04/1500.003293.50299.00-33,477-0.09%
2022/04/131289.001292.00298.0003,5310.00%
2022/04/122285.251289.50286.5013,5140.03%
2022/04/110.1288.0000.00287.500.13,5060.00%
2022/04/083.1298.712301.00301.001.13,4820.03%
2022/04/073298.333298.00299.5003,4720.00%
2022/04/061294.501299.00301.0003,4630.00%
2022/03/311302.5000.00296.5013,4290.03%
2022/03/3000.001309.00309.50-13,394-0.03%
2022/03/291301.002301.50304.50-13,364-0.03%
2022/03/281295.5000.00294.0013,3040.03%
2022/03/251318.004318.00318.00-33,224-0.09%
2022/03/242319.5000.00321.5023,2070.06%
2022/03/2300.001323.50318.00-13,190-0.03%
2022/03/222318.2500.00320.0023,1510.06%
2022/03/211326.003327.00316.50-23,113-0.06%
2022/03/180319.501316.00318.00-13,061-0.03%
2022/03/173313.173316.01321.5003,0280.00%
2022/03/161299.504302.88309.50-32,950-0.10%
2022/03/155297.601298.50297.5042,9150.14%
2022/03/140303.004306.00304.50-42,882-0.14%
2022/03/114314.886311.58312.00-22,856-0.07%
2022/03/105310.005301.60309.0002,7280.00%
2022/03/092290.003292.33292.00-12,632-0.04%
2022/03/085281.802285.00281.0032,6020.12%
2022/03/074294.6323298.76291.50-192,546-0.75%
2022/03/0400.002.2290.15291.00-2.22,461-0.09%
2022/03/038289.816288.83289.0022,4590.08%
2022/03/012297.751302.47296.5012,4000.04%
2022/02/253298.507297.93299.00-42,378-0.17%
2022/02/246289.172293.25292.5042,3360.17%
2022/02/2300.002288.00293.00-22,328-0.09%
2022/02/221278.501283.50280.0002,3030.00%
2022/02/1819288.8200.00283.50192,2720.84%
2022/02/171296.5000.00298.0012,2490.04%
2022/02/1600.0020302.50294.50-202,204-0.91%
2022/02/1529299.5500.00295.50292,1741.33%
2022/02/149299.671305.00296.5082,1330.38%
2022/02/113298.8331296.42309.00-282,088-1.34%
2022/02/1016297.4700.00292.00161,9970.80%
2022/02/091301.001298.50304.5001,9460.00%
2022/02/089308.227301.86306.5021,8890.11%
2022/02/0700.002301.50306.00-21,752-0.11%
2022/01/2600.002293.25295.00-21,660-0.12%
2022/01/255289.5018.3287.47291.50-13.31,536-0.86%
2022/01/243.3271.924272.13277.50-0.81,390-0.05%
2022/01/2100.0011.3266.62264.50-11.31,282-0.88%
2022/01/2000.001261.50261.50-11,221-0.08%
2022/01/1900.001256.50258.00-11,197-0.08%
2022/01/1812251.421252.00252.00111,2290.89%
2022/01/170250.0000.00250.0001,2540.00%
2022/01/144.3247.941248.50247.003.31,2540.26%
2022/01/133258.331256.50254.0021,2520.16%
2022/01/1200.002266.25263.00-21,259-0.16%
2022/01/1100.001261.00261.50-11,237-0.08%
2022/01/1000.003258.34259.00-31,236-0.24%
2022/01/071253.001257.00253.5001,2750.00%
2022/01/067253.291254.99252.5061,2740.47%
2022/01/052262.754266.25262.00-21,227-0.16%
2022/01/0400.002264.75265.00-21,221-0.16%
2022/01/0300.001263.50263.50-11,214-0.08%
2021/12/2300.001252.50252.50-11,348-0.07%
2021/12/2100.001248.00248.00-11,370-0.07%
2021/12/201245.5000.00245.5011,3740.07%
2021/12/160245.0000.00243.0001,3780.00%
2021/12/151245.0000.00241.5011,3970.07%
2021/12/141245.0000.00245.0011,3890.07%
2021/12/131249.0000.00247.5011,3880.07%
2021/12/101252.5000.00253.0011,3930.07%
2021/12/082253.502255.00253.5001,4030.00%
2021/12/0700.001255.00253.50-11,399-0.07%
2021/12/063249.0000.00248.5031,4270.21%
2021/12/021250.0000.00250.0011,4440.07%
2021/12/0100.001253.50255.00-11,448-0.07%
2021/11/300256.0000.00258.5001,4540.00%
2021/11/2500.000.2259.00257.50-0.21,483-0.01%
2021/11/2400.001262.50262.50-11,488-0.07%
2021/11/221259.001264.50258.5001,5000.00%
2021/11/194253.7500.00253.5041,4840.27%
2021/11/186258.9200.00257.0061,4740.41%
2021/11/170.2264.500264.50262.000.21,4750.01%
2021/11/162.3265.245269.90260.00-2.71,477-0.18%
2021/11/120.1257.0000.00257.500.11,4800.00%
2021/11/111258.002258.00257.50-11,484-0.07%
2021/11/102256.5000.00260.0021,4840.13%
2021/11/094.2262.9800.00262.004.21,4610.29%
2021/11/080.2268.0000.00266.500.21,4480.01%
2021/11/0500.006270.33271.00-61,437-0.42%
2021/11/043269.128270.31266.00-51,423-0.35%
2021/11/0300.000265.50266.0001,3920.00%
2021/11/022.1265.7600.00262.002.11,3780.15%
2021/11/011263.503267.50267.00-21,356-0.15%
2021/10/291259.0000.00256.5011,3440.07%
2021/10/281260.0400.00259.5011,3390.08%
2021/10/270263.0000.00263.5001,3430.00%
2021/10/260269.003271.50269.00-31,321-0.23%
2021/10/251266.002267.50265.00-11,272-0.08%
2021/10/222257.752258.00260.0001,2580.00%
2021/10/2100.001261.50258.00-11,257-0.08%
2021/10/202266.501.5263.86265.500.51,2440.04%
2021/10/1800.004257.63258.50-41,203-0.33%
2021/10/154.5264.362263.47264.002.51,2000.20%
2021/10/141248.0000.00246.5011,1320.09%
2021/10/1300.001254.00253.00-11,120-0.09%
2021/10/081257.0000.00255.5011,1170.09%
2021/10/0700.003252.33254.50-31,120-0.27%
2021/10/061249.004247.50247.50-31,102-0.27%
2021/10/0400.001245.50245.50-11,058-0.09%
2021/09/291224.0000.00222.0011,1200.09%
2021/09/283233.6700.00229.5031,1190.27%
2021/09/2300.001.3248.48248.00-1.31,152-0.11%
2021/09/221247.000.1247.00247.5011,1620.08%
2021/09/171.2249.660247.00248.501.21,1630.10%
2021/09/160.2240.001240.00240.00-0.81,164-0.07%
2021/09/1500.001.2235.29238.00-1.21,224-0.10%
2021/09/1400.001.1241.41238.00-1.11,301-0.08%
2021/09/1300.000.1238.00238.00-0.11,336-0.01%
2021/09/1000.000.1238.00237.00-0.11,3460.00%
2021/09/091238.501237.50238.0001,3450.00%
2021/09/080.1238.5300.00239.500.11,3530.01%
2021/09/074231.5000.00234.0041,3210.30%
2021/09/0600.000233.00231.0001,3100.00%
2021/09/030236.500.1236.00236.5001,3090.00%
2021/09/011.4237.571238.50235.500.41,3090.03%
2021/08/2700.000.9218.57217.50-0.91,291-0.07%
2021/08/260225.000.1225.00221.5001,2890.00%
2021/08/250.1234.0000.00234.000.11,2740.01%
2021/08/241230.501225.00230.5001,2710.00%
2021/08/1900.000.3216.33216.50-0.31,266-0.02%
2021/08/1700.000.4220.00218.00-0.41,271-0.03%
2021/08/1300.000.2234.00233.00-0.21,338-0.01%
2021/08/1100.000.1253.70238.50-0.11,4020.00%
2021/08/0600.002250.00247.50-21,524-0.13%
2021/08/0400.000.1251.00250.00-0.11,5420.00%
2021/08/035255.4000.00251.0051,5480.32%
2021/07/304.1257.962257.00257.002.11,5370.14%
2021/07/291251.5000.00251.0011,5270.07%
2021/07/2800.001244.00250.00-11,534-0.07%
2021/07/2700.001257.50248.00-11,553-0.06%
2021/07/262.5255.0800.00254.002.51,5410.16%
2021/07/231251.002249.50247.50-11,547-0.06%
2021/07/2200.002245.50245.00-21,547-0.13%
2021/07/2100.002244.50242.00-21,543-0.13%
2021/07/208241.753.1243.28239.0051,5370.32%
2021/07/153252.6700.00251.5031,5340.20%
2021/07/1400.001255.00252.50-11,550-0.06%
2021/07/130.1261.003258.83255.00-2.91,548-0.19%
2021/07/121257.6000.00259.0011,5440.07%
2021/07/092256.003256.00256.00-11,549-0.06%
2021/07/089261.0000.00258.0091,5720.57%
2021/07/071.2265.653269.50272.00-1.81,562-0.12%
2021/07/060.9264.792263.50265.00-1.21,522-0.08%
2021/07/054.1257.872258.50259.002.11,5100.14%
2021/07/020.2258.759251.56257.00-8.81,512-0.58%
2021/07/012254.250.6254.73252.501.51,5290.09%
2021/06/3000.000.2258.41259.00-0.21,536-0.01%
2021/06/291265.0000.00262.5011,5440.06%
2021/06/284265.131264.00265.0031,5570.19%
2021/06/252266.502270.50264.0001,5610.00%
2021/06/249266.955268.50266.0041,5490.26%
2021/06/2311272.3617265.88273.50-61,510-0.40%
2021/06/221.1256.681.2259.67254.00-0.11,4630.00%
2021/06/170239.0000.00242.5001,4300.00%
2021/06/031239.0000.00238.0011,5040.07%
2021/06/0200.000.1241.50240.00-0.11,5120.00%
2021/05/280240.0000.00241.0001,5920.00%
2021/05/2700.002235.00234.50-21,601-0.12%
2021/05/251238.5000.00232.0011,5980.06%
2021/05/240.1233.332218.50235.00-1.91,569-0.12%
2021/05/212215.501216.00218.0011,5270.07%
2021/05/203214.832216.50215.5011,5250.07%
2021/05/191207.501208.00209.0001,5170.00%
2021/05/182211.753215.50214.50-11,511-0.07%
2021/05/174.2214.6000.00213.504.21,4810.28%
2021/05/123238.004.2236.90240.00-1.21,477-0.08%
2021/05/115245.000.3250.00244.504.71,5150.31%
2021/05/0700.001259.50262.00-11,623-0.06%
2021/05/060.4252.9400.00252.000.41,7070.02%
2021/05/051.1245.361246.00242.000.11,8470.01%
2021/05/044251.756252.00251.00-21,927-0.10%
2021/05/035261.0000.00258.0051,9330.26%
2021/04/294.1262.432.1262.05261.0022,0100.10%
2021/04/281266.501.2264.95264.50-0.22,025-0.01%
2021/04/2700.001269.50268.50-12,049-0.05%
2021/04/231270.002270.75270.50-12,179-0.05%
2021/04/221268.500269.00269.0012,2430.04%
2021/04/201266.5000.00266.0012,3080.04%
2021/04/160.1269.0000.00269.500.12,3240.00%
2021/04/151267.0000.00267.0012,3770.04%
2021/04/1411262.6400.00270.00112,4070.46%
2021/04/135271.500.1276.00269.504.92,4460.20%
2021/04/1200.000280.00276.5002,5390.00%
2021/04/0900.001281.00281.00-12,637-0.04%
2021/04/071.1282.135279.50283.00-3.92,606-0.15%
2021/04/062272.0000.00273.5022,5620.08%
2021/03/310.1272.0000.00266.000.12,5390.00%
2021/03/300.2273.0000.00271.500.22,5290.01%
2021/03/292269.506269.17269.00-42,527-0.16%
2021/03/260270.0000.00268.0002,5340.00%
2021/03/2512264.756268.17263.5062,5230.24%
2021/03/245269.5000.00268.5052,5050.20%
2021/03/232269.7500.00270.0022,5170.08%
2021/03/221270.000.1270.50270.000.92,5360.04%
2021/03/180.3279.9000.00280.000.32,5390.01%
2021/03/170.2278.2000.00275.500.22,5510.01%
2021/03/160.1279.0000.00278.000.12,5560.00%
2021/03/150.4276.2500.00275.500.42,5660.02%
2021/03/122279.000278.00276.5022,5720.08%
2021/03/110.1279.001278.00279.50-0.92,578-0.03%
2021/03/100.2279.3300.00273.000.22,5830.01%
2021/03/090.3272.940.4270.29270.5002,5710.00%
2021/03/081274.500.4280.00274.000.62,5610.02%
2021/03/043.1281.443277.50275.500.12,5560.00%
2021/03/032.2281.194278.63278.00-1.82,547-0.07%
2021/03/021.3297.922293.44287.50-0.72,505-0.03%
2021/02/261296.530.5298.00298.000.52,5440.02%
2021/02/2500.003303.33305.00-32,552-0.12%
2021/02/246301.5000.00300.5062,5490.24%
2021/02/230305.0000.00301.5002,5550.00%
2021/02/222307.0000.00306.0022,5640.08%
2021/02/190310.000.1311.00305.00-0.12,554-0.01%
2021/02/181305.001312.04312.5002,5560.00%
2021/02/173.5305.4600.00307.003.52,5810.13%
2021/02/0500.003298.35295.00-32,563-0.12%
2021/02/041300.0000.00298.5012,5720.04%
2021/02/020.3299.702299.25301.00-1.72,581-0.07%
2021/02/012.1303.715301.40295.00-2.92,599-0.11%
2021/01/290308.802315.00310.50-22,561-0.08%
2021/01/2810.3307.1512307.33306.00-1.72,507-0.07%
2021/01/2720313.2514.3312.79312.505.72,4430.24%
2021/01/268.1302.5414300.36298.50-5.92,311-0.26%
2021/01/254.1292.6500.00292.004.12,2280.18%
2021/01/229292.398293.69298.0012,2080.05%
2021/01/213.1285.191286.00286.002.12,1330.10%
2021/01/203.1279.190.1279.50278.5032,1030.14%
2021/01/191285.507.2285.28283.50-6.22,075-0.30%
2021/01/185.6277.905279.90281.000.62,0320.03%
2021/01/152.4278.632275.50275.000.41,9420.02%
2021/01/140.3275.304.1275.69274.00-3.81,879-0.20%
2021/01/131263.5000.00266.0011,8120.06%
2021/01/111.1267.172264.52267.50-11,801-0.05%
2021/01/082270.4910270.45264.00-81,792-0.44%
2021/01/0700.000.1268.50268.50-0.11,7390.00%
2021/01/069.2266.223268.33267.006.21,7100.36%
2021/01/0516.1272.6613272.96265.503.11,6520.19%
2021/01/045.1262.4015259.47267.50-101,545-0.64%
2020/12/319245.339245.44243.5001,4660.00%
2020/12/302244.753244.17243.50-11,474-0.07%
2020/12/282247.502.2245.15244.00-0.21,490-0.01%
2020/12/252.2243.092244.75246.000.21,5000.01%
2020/12/241238.002241.00240.50-11,516-0.07%
2020/12/232234.7600.00234.5021,5330.13%
2020/12/2210240.151236.50236.5091,5620.58%
2020/12/212241.5000.00241.0021,5820.13%
2020/12/186245.255244.40242.5011,5850.06%
2020/12/172248.501251.00250.5011,5840.06%
2020/12/167.2243.6113244.77248.00-5.81,597-0.36%
2020/12/153240.671239.00238.0021,6000.12%
2020/12/142242.752242.50242.5001,5920.00%
2020/12/111245.501244.50244.5001,5990.00%
2020/12/102.1242.731244.00244.001.11,5940.07%
2020/12/093243.6700.00245.0031,5920.19%
2020/12/082240.002241.75242.5001,6040.00%
2020/12/071240.502239.00239.50-11,599-0.06%
2020/12/043.1242.523242.17243.000.11,5950.00%
2020/12/0300.006245.50244.00-61,590-0.38%
2020/12/022244.501245.50245.5011,6150.06%
2020/12/011.1249.0300.00247.001.11,6290.07%
2020/11/279250.5000.00250.0091,6600.54%
2020/11/260.1248.501250.50248.00-0.91,779-0.05%
2020/11/252.1251.152.1249.79245.0001,7970.00%
2020/11/243.2242.031246.50246.502.11,7820.12%
2020/11/232241.033242.50243.50-11,855-0.05%
2020/11/203.1242.686240.83242.50-2.91,900-0.15%
2020/11/190.1238.0000.00238.000.11,9040.01%
2020/11/181235.501237.50235.0001,9860.00%
2020/11/171.2237.3300.00238.001.22,1190.06%
2020/11/165230.4000.00232.5052,1620.23%
2020/11/131239.0000.00238.5012,1990.05%
2020/11/121239.000.8238.08234.500.22,2580.01%
2020/11/1000.001245.00243.00-12,343-0.04%
2020/11/0900.001242.00243.50-12,364-0.04%
2020/11/0500.000.1228.00228.00-0.12,3050.00%
2020/11/041227.516227.50229.50-52,306-0.22%
2020/11/030.1225.002223.50224.00-1.92,310-0.08%
2020/11/021214.501215.00215.0002,3560.00%
2020/10/3000.001219.00219.50-12,356-0.04%
2020/10/260220.0000.00220.0002,3470.00%
2020/10/211220.0000.00220.0012,3930.04%
2020/10/167215.291214.00214.0062,4060.25%
2020/10/152216.752215.50217.5002,3990.00%
2020/10/141219.0000.00217.5012,3930.04%
2020/10/131221.502219.50218.50-12,392-0.04%
2020/10/085221.6000.00219.0052,4210.21%
2020/10/071224.0000.00224.0012,4300.04%
2020/10/062229.0000.00229.0022,4300.08%
2020/10/051.1229.071228.00230.000.12,4370.00%
2020/09/293223.334223.88222.50-12,487-0.04%
2020/09/281221.5000.00219.5012,5220.04%
2020/09/252227.254227.00225.50-22,527-0.08%
2020/09/221249.002250.50249.00-12,575-0.04%
2020/09/2100.002252.50251.00-22,568-0.08%
2020/09/181246.001.1244.18246.00-0.12,5440.00%
2020/09/171237.511239.00238.0002,5150.00%
2020/09/161236.001239.00236.0002,5330.00%
2020/09/152236.0000.00235.0022,5290.08%
2020/09/143232.331.1232.50232.501.92,5310.08%
2020/09/111233.001236.50238.0002,5210.00%
2020/09/101240.001239.50239.0002,4950.00%
2020/09/090244.002237.00244.00-22,507-0.08%
2020/09/041251.001250.50251.5002,5150.00%
2020/09/031260.311259.50256.0002,5230.00%
2020/09/023257.501253.00257.5022,5330.08%
2020/09/011258.002256.75256.00-12,523-0.04%
2020/08/311242.001250.00247.0002,4080.00%
2020/08/284246.245247.50245.00-12,394-0.04%
2020/08/274249.234246.13246.0002,3710.00%
2020/08/262238.758241.81238.50-62,294-0.26%
2020/08/251237.502238.00239.00-12,283-0.04%
2020/08/248.1237.778239.50241.000.12,2640.00%
2020/08/217236.003239.83242.0042,1980.18%
2020/08/201.1217.624223.38220.00-32,106-0.14%
2020/08/191229.506230.25230.00-52,050-0.24%
2020/08/1800.001228.00225.00-11,964-0.05%
2020/08/1700.004219.75220.50-41,894-0.21%
2020/08/1400.001218.50217.50-11,872-0.05%
2020/08/134214.639213.50210.00-51,780-0.28%
2020/08/122209.752208.25209.0001,7530.00%
2020/08/112211.000.1208.50208.501.91,7520.11%
2020/08/101206.0000.00205.5011,7410.06%
2020/08/072209.003208.67208.50-11,748-0.06%
2020/08/064206.384204.50208.0001,7210.00%
2020/08/051197.0000.00196.5011,6760.06%
2020/08/0400.001198.00197.50-11,681-0.06%
2020/08/031196.0000.00196.0011,6950.06%
2020/07/312194.7500.00195.5021,7020.12%
2020/07/301194.5000.00199.0011,7080.06%
2020/07/296191.0000.00193.0061,7290.35%
2020/07/2800.003193.33190.00-31,750-0.17%
2020/07/2700.003195.50195.00-31,822-0.16%
2020/07/241199.5000.00199.0011,8190.05%
2020/07/172204.251204.00203.5011,8290.05%
2020/07/1600.001202.50202.50-11,845-0.05%
2020/07/154210.1300.00202.0041,8510.22%
2020/07/142217.7500.00217.5021,8610.11%
2020/07/131213.0000.00216.5011,8750.05%
2020/07/101211.0000.00210.0011,9170.05%
2020/07/091217.002218.25215.50-11,916-0.05%
2020/07/083220.671221.00220.5021,8810.11%
2020/07/073222.6700.00221.5031,8760.16%
2020/07/062227.501226.00229.5011,8770.05%
2020/07/031226.001225.50224.0001,8830.00%
2020/07/0200.003219.17219.00-31,878-0.16%
2020/07/012214.0000.00213.0021,8360.11%
2020/06/292211.5000.00210.5021,9140.10%
2020/06/233215.175217.50216.00-21,998-0.10%
2020/06/222.1214.984214.13215.00-22,034-0.10%
2020/06/1900.002213.00211.50-22,083-0.10%
2020/06/173208.6700.00208.5032,1540.14%
2020/06/1600.008207.50210.50-82,206-0.36%
2020/06/1200.002204.25209.50-22,268-0.09%
2020/06/112207.7500.00207.5022,2860.09%
2020/06/1000.001213.00214.50-12,288-0.04%
2020/06/091211.002210.50210.00-12,333-0.04%
2020/06/0800.003206.50207.00-32,320-0.13%
2020/06/0400.001205.50206.00-12,333-0.04%
2020/06/033208.004206.88208.00-12,340-0.04%
2020/06/022202.752204.25202.0002,3140.00%
2020/06/011204.5000.00204.5012,3040.04%
2020/05/2900.004196.00196.50-42,268-0.18%
2020/05/281194.004197.13193.50-32,271-0.13%
2020/05/278193.758194.00194.5002,2710.00%
2020/05/261189.507189.71189.00-62,282-0.26%
2020/05/251188.0000.00188.0012,2940.04%
2020/05/224187.132184.50184.5022,3050.09%
2020/05/211189.505188.80186.50-42,312-0.17%
2020/05/201188.501189.00189.0002,3160.00%
2020/05/192187.252186.00186.5002,3270.00%
2020/05/183182.171181.50181.5022,3290.09%
2020/05/142185.5000.00181.5022,3380.09%
2020/05/131186.001187.50187.5002,3430.00%
2020/05/111192.001190.00190.0002,3830.00%
2020/05/067187.211186.50186.5062,4970.24%
2020/05/053190.8300.00190.0032,5460.12%
2020/05/045188.4010187.70187.50-52,567-0.19%
2020/04/304195.7518195.72196.50-142,588-0.54%
2020/04/291182.5000.00183.5012,5270.04%
2020/04/281182.501181.50181.5002,5420.00%
2020/04/271178.0000.00180.0012,5840.04%
2020/04/2200.002175.50176.50-22,625-0.08%
2020/04/211174.5000.00174.0012,6540.04%
2020/04/175182.401186.00179.5042,7130.15%
2020/04/161183.001185.50183.5002,6990.00%
2020/04/152177.004181.25183.00-22,735-0.07%
2020/04/145172.402173.00173.5032,8180.11%
2020/04/133168.671172.00169.0022,8810.07%
2020/04/1000.002172.50171.50-22,901-0.07%
2020/04/092168.001174.00168.0012,9440.03%
2020/04/081175.001175.00175.0002,9690.00%
2020/04/071168.004168.25169.50-32,948-0.10%
2020/04/0600.001166.00166.00-12,928-0.03%
2020/04/015164.301164.50164.5042,9410.14%
2020/03/312163.004164.50164.00-22,946-0.07%
2020/03/303153.171153.00160.0022,9900.07%
2020/03/271152.505154.00151.00-42,992-0.13%
2020/03/266149.422153.00153.0042,9430.14%
2020/03/252141.503.1144.22147.50-1.12,905-0.04%
2020/03/242133.254135.25134.50-22,870-0.07%
2020/03/236129.677128.57128.50-12,837-0.04%
2020/03/202140.003142.00141.50-12,846-0.04%
2020/03/193133.501134.00133.5022,8070.07%
2020/03/181151.502151.75148.00-12,782-0.04%
2020/03/171154.0000.00147.0012,7690.04%
2020/03/162157.501158.50153.5012,7670.04%
2020/03/131160.001161.00163.5002,7640.00%
2020/03/1200.001177.00175.00-12,736-0.04%
2020/03/091191.501183.50183.5002,7300.00%
2020/03/051194.0000.00196.5012,7730.04%
2020/03/041192.001193.50192.0002,8060.00%
2020/03/021193.0000.00189.0012,8560.04%
2020/02/274198.5000.00191.5042,8430.14%
2020/02/261205.5000.00204.0012,8160.04%
2020/02/251207.0000.00207.5012,8230.04%
2020/02/211214.001215.50211.0002,8930.00%
2020/02/203217.001217.50215.0022,9420.07%
2020/02/1900.0010213.80214.50-102,981-0.34%
2020/02/1810212.051211.00211.0093,0450.30%
2020/02/171212.5000.00212.5013,0760.03%
2020/02/144214.004214.00215.0003,0750.00%
2020/02/132210.002209.75209.5003,0570.00%
2020/02/1200.003212.33214.50-33,048-0.10%
2020/02/113207.3300.00206.5033,0360.10%
2020/02/102203.752203.50205.0003,0160.00%
2020/02/076211.831215.50209.5052,9900.17%
2020/02/063219.833220.00220.0002,9330.00%
2020/02/051223.507227.50225.00-62,873-0.21%
2020/02/043225.501223.50223.5022,8320.07%
2020/02/0300.006218.50219.00-62,790-0.22%
2020/01/314227.0000.00224.0042,7710.14%
2020/01/306222.252222.50222.0042,7590.14%
2020/01/201232.007232.43232.00-62,717-0.22%
2020/01/1700.001234.00234.00-12,727-0.04%
2020/01/164234.757234.07234.50-32,816-0.11%
2020/01/158238.445238.10235.0032,8210.11%
2020/01/1411242.411237.00237.00102,7880.36%
2020/01/132237.003237.50238.00-12,732-0.04%
2020/01/103235.505234.60235.50-22,698-0.07%
2020/01/096242.179239.11235.00-32,667-0.11%
2020/01/085235.6015234.40237.00-102,595-0.39%
2020/01/076229.583228.83231.0032,4650.12%
2020/01/066224.502226.00224.5042,3960.17%
2020/01/032229.503230.67224.00-12,371-0.04%
2020/01/028232.069229.39227.50-12,309-0.04%
2019/12/306226.506224.50224.5002,2360.00%
2019/12/2700.001227.00226.00-12,223-0.04%
2019/12/265222.805224.40222.0002,2240.00%
2019/12/255225.3011224.18224.50-62,196-0.27%
2019/12/244218.381218.00217.0032,1020.14%
2019/12/234215.131214.50214.5032,0630.15%
2019/12/204217.004216.88215.5002,0750.00%
2019/12/196215.501215.50215.5052,0590.24%
2019/12/182215.001213.50213.5012,0300.05%
2019/12/171214.502214.00213.50-12,012-0.05%
2019/12/162210.502209.50210.5001,9580.00%
2019/12/135208.602209.00207.0031,9440.15%
2019/12/126210.173210.17209.0031,9190.16%
2019/12/114211.131211.50208.5031,9010.16%
2019/12/102213.501211.50211.5011,8840.05%
2019/12/093213.5000.00213.0031,9030.16%
2019/12/063219.836219.67217.50-31,866-0.16%
2019/12/041220.0000.00221.5011,8700.05%
2019/12/023225.5000.00221.0031,8270.16%
2019/11/2800.002227.75226.00-21,765-0.11%
2019/11/272224.251225.00225.5011,7210.06%
2019/11/261222.001221.50223.0001,6960.00%
2019/11/257221.142218.50218.0051,6700.30%
2019/11/222225.755223.80223.00-31,633-0.18%
2019/11/211222.5000.00224.5011,6090.06%
2019/11/203228.172227.00227.0011,5820.06%
2019/11/1900.005223.80228.00-51,533-0.33%
2019/11/183224.832221.25222.0011,4860.07%
2019/11/1500.004221.00222.50-41,442-0.28%
2019/11/1400.003215.83215.00-31,382-0.22%
2019/11/132210.502212.00212.0001,3710.00%
2019/11/1200.002211.25210.00-21,394-0.14%
2019/11/116211.252211.00208.0041,4660.27%
2019/11/081212.503214.33215.00-21,485-0.13%
2019/11/071213.001211.00211.0001,4960.00%
2019/11/064212.634212.25211.0001,4970.00%
2019/11/043209.331209.00209.0021,4890.13%
2019/11/012208.501208.50208.5011,5040.07%
2019/10/311212.502207.75207.50-11,532-0.07%
2019/10/301211.0000.00211.0011,5410.06%
2019/10/291215.002214.50213.00-11,530-0.07%
2019/10/281214.001212.50212.5001,5180.00%
2019/10/253216.1700.00213.0031,5190.20%
2019/10/246218.179219.67218.00-31,515-0.20%
2019/10/2311212.4514210.07212.00-31,442-0.21%
2019/10/212205.5000.00205.0021,4370.14%
2019/10/171207.002206.50208.00-11,438-0.07%
2019/10/162208.2500.00206.0021,4380.14%
2019/10/152211.251212.00211.0011,4310.07%
2019/10/145208.1000.00209.0051,4330.35%
2019/10/091207.5000.00205.5011,4290.07%
2019/10/083209.831208.50208.5021,4180.14%
2019/10/0700.001210.00210.00-11,424-0.07%
2019/10/043207.002205.50206.5011,4160.07%
2019/10/023210.6700.00208.0031,3860.22%
2019/10/012213.001211.50211.5011,3550.07%
2019/09/272213.252216.00214.5001,3660.00%
2019/09/264213.881212.50212.5031,4000.21%
2019/09/253215.833217.50215.5001,4060.00%
2019/09/162220.7500.00220.0021,4090.14%
2019/09/1100.007223.71227.00-71,379-0.51%
2019/09/1000.002215.50216.00-21,329-0.15%
2019/09/093210.8300.00211.0031,3170.23%
2019/09/063217.3300.00211.0031,3100.23%
2019/09/0200.002221.00222.50-21,286-0.16%
2019/08/2900.002215.50214.50-21,282-0.16%
2019/08/2800.002213.00213.50-21,281-0.16%
2019/08/272211.501213.00210.0011,2820.08%
2019/08/263210.6700.00210.0031,2810.23%
2019/08/231215.501216.50216.5001,2770.00%
2019/08/2200.003220.00220.50-31,267-0.24%
2019/08/211215.004217.38219.50-31,258-0.24%
2019/08/2000.002213.75214.50-21,244-0.16%
2019/08/1900.001209.00212.00-11,256-0.08%
2019/08/161202.002206.00208.50-11,242-0.08%
2019/08/152200.002200.75199.0001,2130.00%
2019/08/1411213.7700.00205.00111,2080.91%
2019/08/132221.252227.50217.5001,1820.00%
2019/08/121220.002230.00228.50-11,151-0.09%
2019/08/082219.5000.00219.5021,1440.17%
2019/08/071219.0000.00220.0011,1610.09%
2019/08/061209.001214.50218.5001,1900.00%
2019/08/051225.001226.50221.0001,2340.00%
2019/08/023230.5000.00227.5031,2680.24%
2019/08/0100.004245.13248.00-41,272-0.31%
2019/07/311238.0000.00239.0011,2680.08%
2019/07/301242.001237.50236.5001,3320.00%
2019/07/291244.5000.00241.5011,3360.07%
2019/07/2600.005240.90244.50-51,338-0.37%
2019/07/253235.832236.75236.0011,3130.08%
2019/07/241236.008240.88243.50-71,281-0.55%
2019/07/232231.751233.50233.5011,2620.08%
2019/07/223233.6700.00233.0031,2570.24%
2019/07/162238.0000.00238.0021,2900.15%
2019/07/1200.001242.50239.50-11,295-0.08%
2019/07/1100.003239.33240.50-31,308-0.23%
2019/07/1000.004235.50235.00-41,316-0.30%
2019/07/091230.5000.00234.0011,3250.08%
2019/07/0500.001235.50234.50-11,371-0.07%
2019/07/041243.004237.88238.50-31,383-0.22%
2019/07/034238.882238.75238.5021,3680.15%
2019/07/0100.002226.25227.00-21,321-0.15%
2019/06/261215.0000.00217.0011,3490.07%
2019/06/211213.001214.50214.5001,3840.00%
2019/06/182209.501210.00209.0011,4190.07%
2019/06/171207.0000.00207.5011,4400.07%
2019/06/142211.501211.00210.0011,4530.07%
2019/06/132206.751205.50208.5011,4680.07%
2019/06/122208.501204.00208.5011,5370.07%
2019/06/1100.001199.50201.00-11,550-0.06%
2019/06/102194.5000.00198.0021,5670.13%
2019/06/0600.001193.50190.00-11,618-0.06%
2019/06/051197.001194.50194.5001,6570.00%
2019/06/041194.501195.00195.0001,6590.00%
2019/05/311195.0000.00195.5011,7270.06%
2019/05/241198.002202.00198.00-11,808-0.06%
2019/05/231190.0000.00194.0011,8120.06%
2019/05/221195.001199.00194.5001,8430.00%
2019/05/212194.251197.50198.0011,8570.05%
2019/05/2011192.5510191.00190.5011,8580.05%
2019/05/1700.004215.50208.00-41,879-0.21%
2019/05/162214.507215.64212.00-51,878-0.27%
2019/05/1500.001214.50216.00-11,885-0.05%
2019/05/1400.002216.25218.00-21,873-0.11%
2019/05/1311213.5511211.00210.0001,8690.00%
2019/05/101205.003207.83207.50-21,843-0.11%
2019/05/097211.647212.43211.5001,8170.00%
2019/05/075209.306211.83207.00-11,817-0.06%
2019/05/0600.001203.50204.00-11,776-0.06%
2019/05/038205.005206.00206.5031,8350.16%
2019/05/0200.001202.00201.50-11,854-0.05%
2019/04/301196.502199.00199.00-11,939-0.05%
2019/04/293196.501196.00196.0022,0090.10%
2019/04/242199.7500.00200.5022,0180.10%
2019/04/231196.501197.00197.0002,0280.00%
2019/04/223200.171199.00199.0022,0200.10%
2019/04/194204.633202.33202.5012,0610.05%
2019/04/174207.501206.00206.0032,0690.14%
2019/04/161204.5000.00206.5012,0880.05%
2019/04/1510205.5010205.50207.0002,1020.00%
2019/04/1215207.3710206.00207.5052,1330.23%
2019/04/111221.003219.17217.50-22,180-0.09%
2019/04/103217.673217.67217.0002,2030.00%
2019/04/091214.501218.00214.5002,2350.00%
2019/04/084213.8800.00213.5042,3080.17%
2019/04/031214.001216.00216.0002,3150.00%
2019/04/021219.501217.00216.0002,3270.00%
2019/04/011214.002216.00216.50-12,309-0.04%
2019/03/2900.001214.00211.50-12,286-0.04%
2019/03/281208.0000.00208.0012,3100.04%
2019/03/2700.002210.25210.50-22,322-0.09%
2019/03/264208.882208.00206.5022,3350.09%
2019/03/251205.001209.00213.0002,3390.00%
2019/03/223213.332210.75210.0012,3380.04%
2019/03/202219.251215.50215.5012,3790.04%
2019/03/1900.001214.00218.00-12,393-0.04%
2019/03/1522214.0722215.91214.5002,4090.00%
2019/03/141210.501209.50209.0002,3750.00%
2019/03/131208.501210.00210.0002,4150.00%
2019/03/123205.832207.50206.0012,4520.04%
2019/03/113203.004202.88204.50-12,471-0.04%
2019/03/081197.001196.50197.5002,5050.00%
2019/03/072196.2500.00195.5022,5300.08%
2019/03/0600.005198.50200.00-52,557-0.20%
2019/03/043193.003193.67195.0002,6300.00%
2019/02/263198.001198.50197.0022,6910.07%
2019/02/223197.501196.00196.5022,7890.07%
2019/02/2115203.2724203.00203.50-92,826-0.32%
2019/02/2000.002199.50198.50-22,880-0.07%
2019/02/192199.001200.00199.5012,9390.03%
2019/02/188197.007195.71198.5013,0010.03%
2019/02/1500.001191.50190.00-13,020-0.03%
2019/02/147193.218192.56190.50-13,117-0.03%
2019/02/133188.0000.00189.0033,1820.09%
2019/02/123190.171190.00190.0023,2230.06%
2019/01/302180.502180.00179.0003,3930.00%
2019/01/292180.751181.00181.0013,4650.03%
2019/01/286188.086185.50185.5003,5590.00%
2019/01/254185.384184.50185.0003,7160.00%
2019/01/2417183.0015184.57185.5023,8070.05%
2019/01/231188.002189.25189.50-13,885-0.03%
2019/01/2213188.279187.61187.0043,8860.10%
2019/01/216197.584200.38194.5023,8770.05%
2019/01/161214.501217.50212.0004,1600.00%
2019/01/141211.501211.00212.0004,1730.00%
2019/01/111211.007210.29210.50-64,186-0.14%
2019/01/093199.671198.50198.5024,2820.05%
2019/01/081199.002199.00197.50-14,304-0.02%
2019/01/073199.5000.00195.0034,3870.07%
2019/01/042195.002197.75194.5004,4120.00%
2019/01/034208.0000.00206.5044,4050.09%
2019/01/023221.334219.13219.50-14,387-0.02%
2018/12/288217.508219.00224.0004,3900.00%
2018/12/274214.386215.08215.00-24,432-0.05%
2018/12/2500.001202.00204.50-14,435-0.02%
2018/12/2100.001202.00204.50-14,731-0.02%
2018/12/201200.501199.00199.0004,7050.00%
2018/12/181204.0000.00205.5014,6900.02%
2018/12/143208.003207.67206.0004,6920.00%
2018/12/132206.252207.00205.0004,6760.00%
2018/12/111201.505201.20201.00-44,664-0.09%
2018/12/101193.0000.00196.5014,6480.02%
2018/12/062191.0000.00189.0024,6650.04%
2018/12/054195.882197.50198.5024,6490.04%
2018/12/042205.2500.00198.5024,6480.04%
2018/12/033212.003210.67212.0004,6230.00%
2018/11/3000.003194.50196.00-34,589-0.07%
2018/11/291197.501198.50191.0004,6600.00%
2018/11/282189.003193.17194.00-14,655-0.02%
2018/11/2700.0013189.88190.00-134,628-0.28%
2018/11/262184.253184.67184.00-14,603-0.02%
2018/11/233180.172180.50176.5014,5810.02%
2018/11/223186.0000.00181.0034,5940.07%
2018/11/219185.4400.00185.0094,5950.20%
2018/11/205191.6000.00189.5054,5790.11%
2018/11/192189.5014190.71194.50-124,608-0.26%
2018/11/163184.173183.33185.0004,5450.00%
2018/11/151182.501182.50182.5004,4800.00%
2018/11/141186.503185.67183.00-24,414-0.05%
2018/11/132183.502182.00185.0004,3550.00%
2018/11/123179.333176.67175.5004,2780.00%
2018/11/092180.253178.83181.00-14,250-0.02%
2018/11/083182.008179.94181.00-54,230-0.12%
2018/11/073176.172175.75177.5014,1470.02%
2018/11/064173.886170.17165.00-24,104-0.05%
2018/11/051175.507177.07176.00-64,018-0.15%
2018/11/022171.7510174.20179.50-83,910-0.20%
2018/11/013165.178165.25163.50-53,759-0.13%
2018/10/3116160.7211165.36165.0053,6560.14%
2018/10/3000.002156.00158.00-23,549-0.06%
2018/10/2900.004155.38156.00-43,566-0.11%
2018/10/2610154.807154.00149.0033,5380.08%
2018/10/2510155.554155.38157.5063,4160.18%
2018/10/242151.002150.00148.5003,2660.00%
2018/10/221155.502152.25151.50-13,192-0.03%
2018/10/192150.752149.50152.0003,1640.00%
2018/10/187152.144154.13153.0033,1450.10%
2018/10/171151.008150.44150.00-73,115-0.22%
2018/10/168143.752142.00139.0063,0480.20%
2018/10/154139.755141.50140.50-13,017-0.03%
2018/10/121125.504134.13135.50-32,944-0.10%
2018/10/112124.2500.00123.5022,9090.07%
2018/10/091138.5000.00137.0012,8770.03%
2018/10/083144.003147.50149.0002,8130.00%
2018/10/055152.6000.00149.5052,7860.18%
2018/10/041167.001166.00166.0002,7000.00%
2018/10/032164.002165.00167.0002,6720.00%
2018/10/025166.206167.17167.00-12,664-0.04%
2018/09/283142.001142.50145.0022,4600.08%
2018/09/271153.501150.50150.5002,4190.00%
2018/09/261154.001152.50152.5002,4790.00%
2018/09/205153.701150.50150.5042,5010.16%
2018/09/191152.001155.50155.5002,4840.00%
2018/09/182154.251151.00151.0012,4670.04%
2018/09/172153.006156.17157.00-42,454-0.16%
2018/09/141148.501153.00153.0002,4260.00%
2018/09/131147.506146.92147.00-52,428-0.21%
2018/09/121145.005145.10145.50-42,433-0.16%
2018/09/112141.752142.50142.5002,4100.00%
2018/09/105141.6000.00141.0052,3620.21%
2018/09/078156.816156.92156.5022,3210.09%
2018/09/061166.506169.08169.50-52,284-0.22%
2018/09/051165.502166.75165.50-12,268-0.04%
2018/09/041160.0000.00159.0012,2030.05%
2018/09/031155.501155.00155.0002,1920.00%
2018/08/312157.754159.00159.50-22,263-0.09%
2018/08/301154.001155.00155.0002,2330.00%
2018/08/293146.835149.30154.00-22,224-0.09%
2018/08/281151.503150.50150.50-22,210-0.09%
2018/08/276149.007148.14150.00-12,205-0.05%
2018/08/2414148.256144.25144.5082,1530.37%
2018/08/236159.501158.00158.0052,0740.24%
2018/08/2200.001164.00164.00-12,064-0.05%
2018/08/213166.671172.50166.0022,0510.10%
2018/08/202164.252166.50170.0002,0380.00%
2018/08/172172.506173.67170.00-42,019-0.20%
2018/08/1611169.414169.00169.5071,9990.35%
2018/08/154184.503182.33178.0011,9460.05%
2018/08/144189.384185.88184.0001,9520.00%
2018/08/136194.083192.00191.0031,9140.16%
2018/08/101214.0000.00211.0011,8590.05%
2018/08/081223.007223.50215.00-61,868-0.32%
2018/08/0700.001214.00216.00-11,851-0.05%
2018/08/061219.004216.25217.50-31,882-0.16%
2018/08/033211.333209.50210.0001,8540.00%
2018/08/025203.902199.00200.0031,8170.17%
2018/08/0100.008199.13203.00-81,793-0.45%
2018/07/3100.001197.00195.00-11,814-0.06%
2018/07/301194.0000.00194.0011,8270.05%
2018/07/271195.501200.50200.5001,8800.00%
2018/07/252195.002195.25195.5001,9130.00%
2018/07/242194.251194.00194.0011,9170.05%
2018/07/233194.332196.25198.5011,9010.05%
2018/07/192206.504205.75205.00-21,900-0.11%
2018/07/171207.501205.00205.0001,8910.00%
2018/07/1600.0012211.79211.50-121,895-0.63%
2018/07/133216.5000.00214.0031,9010.16%
2018/07/121207.503208.83211.00-21,913-0.10%
2018/07/111206.501210.50209.5001,9220.00%
2018/07/109206.561205.00206.0081,9050.42%
2018/07/064193.253191.50191.5011,9100.05%
2018/07/053196.173198.50197.5001,9260.00%
2018/07/049201.7211205.23198.00-21,964-0.10%
2018/07/0310221.0500.00219.50101,9530.51%
2018/07/0200.002224.00225.00-21,983-0.10%
2018/06/2911214.951214.50214.50101,9900.50%
2018/06/282215.0000.00211.0021,9950.10%
2018/06/271220.0000.00220.0012,0450.05%
2018/06/203227.8300.00217.0032,0970.14%
2018/06/1500.001241.50238.50-12,066-0.05%
2018/06/1300.0012240.79238.00-122,063-0.58%
2018/06/127241.0700.00235.5072,0430.34%
2018/06/0819240.1810243.65237.5092,0180.45%
2018/06/0700.0015248.60250.00-151,941-0.77%
2018/06/061227.005228.00227.50-41,916-0.21%
2018/06/051226.002230.75221.00-11,913-0.05%
2018/06/0400.002221.50225.00-21,905-0.10%
2018/05/301208.501210.00212.0001,8680.00%
2018/05/291207.002206.50206.50-11,852-0.05%
2018/05/281210.001210.00210.0001,8570.00%
2018/05/2500.001208.00210.00-11,853-0.05%
2018/05/241207.5000.00207.5011,8520.05%
2018/05/231208.001209.00209.0001,8520.00%
2018/05/2217213.763214.67208.50141,8440.76%
2018/05/2100.001206.50207.50-11,815-0.06%
2018/05/182204.001204.50204.5011,8170.06%
2018/05/161202.0000.00202.5011,8090.06%
2018/05/151209.0000.00206.0011,8030.06%
2018/05/111220.001224.00218.5001,7660.00%
2018/05/1000.001224.50221.50-11,752-0.06%
2018/05/091218.5000.00216.5011,7350.06%
2018/05/081222.507224.79223.00-61,710-0.35%
2018/05/071212.0000.00212.0011,6750.06%
2018/05/041203.0000.00208.0011,6690.06%
2018/05/033207.5000.00206.0031,6140.19%
2018/04/3000.001224.00221.00-11,614-0.06%
2018/04/271210.0000.00222.0011,6000.06%
2018/04/256220.4200.00220.5061,6010.37%
2018/04/247226.2900.00220.0071,5860.44%
2018/04/231241.001242.00236.5001,5670.00%
2018/04/205249.3000.00246.0051,5550.32%
2018/04/1900.002254.00252.00-21,544-0.13%
2018/04/183251.172252.50250.0011,5390.06%
2018/04/172243.5000.00242.5021,5180.13%
2018/04/1600.001253.00252.50-11,523-0.07%
2018/04/131248.506254.08256.00-51,528-0.33%
2018/04/125251.701252.50251.5041,5270.26%
2018/04/111250.0000.00240.0011,5110.07%
2018/04/104242.883241.50242.0011,5060.07%
2018/04/0900.003241.50242.50-31,433-0.21%
2018/04/031221.501220.50220.5001,3700.00%
2018/04/021235.502239.50231.00-11,319-0.08%
2018/03/3100.001239.50240.00-11,288-0.08%
2018/03/303238.3300.00235.0031,2690.24%
2018/03/292246.2500.00242.0021,2240.16%
2018/03/284263.5000.00258.0041,1990.33%
2018/03/271278.001282.50276.0001,1600.00%
2018/03/262278.253277.67278.50-11,166-0.09%
2018/03/236267.582270.50276.0041,1740.34%
2018/03/224278.383284.50277.0011,1800.08%
2018/03/215282.105286.40282.0001,2060.00%
2018/03/202287.002284.00287.0001,2070.00%
2018/03/193286.003291.33285.0001,2180.00%
2018/03/1600.005285.00281.00-51,223-0.41%
2018/03/144293.505288.20294.50-11,255-0.08%
2018/03/137289.507292.00290.0001,2410.00%
2018/03/124285.005288.40285.00-11,229-0.08%
2018/03/094285.005280.70285.00-11,277-0.08%
2018/03/0811275.9111276.05277.5001,2730.00%
2018/03/074264.505263.00265.00-11,259-0.08%
2018/03/064261.505258.80262.00-11,272-0.08%
2018/03/053251.002256.50251.0011,2610.08%
2018/03/011260.5000.00263.0011,2600.08%
2018/02/272266.002269.50266.0001,2520.00%
2018/02/263268.504267.88268.50-11,247-0.08%
2018/02/211246.001254.00253.0001,2460.00%
2018/02/121232.001236.50239.0001,2490.00%
2018/02/071251.0000.00251.0011,3490.07%
2018/02/051264.5000.00265.0011,4220.07%
2018/02/011275.0000.00274.0011,4650.07%
2018/01/311273.503276.67277.50-21,473-0.14%
2018/01/2900.001278.00279.00-11,515-0.07%
2018/01/251275.5000.00276.0011,5850.06%
2018/01/242271.003271.83275.50-11,582-0.06%
2018/01/221251.502257.50259.00-11,574-0.06%
2018/01/191266.5000.00261.0011,6170.06%
2018/01/1800.001268.50269.00-11,614-0.06%
2018/01/171271.001272.00271.0001,6130.00%
2018/01/101264.5000.00262.5011,8020.06%
2018/01/094272.753277.00272.5011,8240.05%
2018/01/081274.001278.50272.0001,8320.00%
2018/01/042273.5000.00273.5021,8710.11%
2018/01/0300.001284.50285.00-11,835-0.05%
貿聯-KY 11月營收月探9個月低 車用、電器線束出貨下滑Anue鉅亨-2023/12/05
貿聯-KY發表高速連接新品 聚焦AI資料中心應用Anue鉅亨-2023/10/23
貿聯-KY 相關文章