• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)
可現股當沖
  • 股價
    634
  • 漲跌
    ▲1
  • 漲幅
    +0.16%
  • 成交量
    9,188張
  • 產業
    上市 電腦週邊類股

  • 1398人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
奇鋐 (3017)籌碼相關－元富-高雄 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄 券商分點個股進出

元富-高雄 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
2024/12/200.5628.701.4625.77634.00-0.98,172-0.01%
2024/12/194.1632.482619.00633.002.18,1650.03%
2024/12/188.2630.773623.02630.005.28,2370.06%
2024/12/170.1644.161648.01651.00-18,201-0.01%
2024/12/166.3644.711681.00637.005.38,2110.06%
2024/12/130.3688.3210.1690.76686.00-9.88,084-0.12%
2024/12/124.3698.700.1698.17693.004.28,1480.05%
2024/12/117.1693.801.2689.33700.005.88,2450.07%
2024/12/101.7684.2900.00682.001.78,2540.02%
2024/12/091.5704.840701.00708.001.58,4170.02%
2024/12/061.1712.932717.50711.00-0.98,522-0.01%
2024/12/055720.406715.01715.00-18,609-0.01%
2024/12/041711.991.1701.30714.00-0.18,7300.00%
2024/12/032696.013.2701.96697.00-1.28,785-0.01%
2024/12/024669.256.3680.00678.00-2.38,691-0.03%
2024/11/290639.0000.00643.0008,6430.00%
2024/11/2800.000633.00640.0008,6890.00%
2024/11/270642.000645.00630.0008,7090.00%
2024/11/260655.0000.00649.0008,7220.00%
2024/11/251.8660.461.2662.50669.000.68,7290.01%
2024/11/221662.001.1652.23652.00-0.18,7870.00%
2024/11/210.1651.671669.00650.00-0.98,794-0.01%
2024/11/203.4664.381671.00666.002.48,7390.03%
2024/11/190653.6400.00648.0008,6780.00%
2024/11/180.1650.0000.00638.000.18,6660.00%
2024/11/152.2659.113672.00648.00-0.88,686-0.01%
2024/11/1400.000.1680.00685.00-0.18,6030.00%
2024/11/131663.001.1666.24661.00-0.18,5480.00%
2024/11/121666.0000.00661.0018,6000.01%
2024/11/111685.0000.00687.0018,6790.01%
2024/11/080.1684.541692.00687.00-0.98,908-0.01%
2024/11/071673.001678.98675.0008,9280.00%
2024/11/060675.000.3672.17674.00-0.39,0480.00%
2024/11/040.2649.250.1644.00654.000.19,2880.00%
2024/11/011.1611.822622.00637.00-0.99,354-0.01%
2024/10/301638.002642.50638.00-19,452-0.01%
2024/10/292628.9000.00626.0029,4420.02%
2024/10/2500.001655.00664.00-19,594-0.01%
2024/10/243.1664.063657.67656.000.19,7170.00%
2024/10/232686.002.1688.86686.00-0.19,7160.00%
2024/10/2200.002.1677.97683.00-2.19,770-0.02%
2024/10/211678.181.2687.57677.00-0.19,9290.00%
2024/10/183690.341698.00681.0029,9280.02%
2024/10/171674.000677.00679.0019,8750.01%
2024/10/163.3669.811665.00676.002.39,8390.02%
2024/10/152670.035.2676.33679.00-3.29,765-0.03%
2024/10/142.5640.203.1650.34647.00-0.59,618-0.01%
2024/10/110.8630.007.5619.44629.00-6.79,518-0.07%
2024/10/091614.001620.93605.0009,4300.00%
2024/10/082.1610.993613.33611.00-0.99,436-0.01%
2024/10/072.1611.041616.00611.001.19,5080.01%
2024/10/040607.002.1604.10604.00-2.19,569-0.02%
2024/10/011.2591.050595.00585.001.29,5380.01%
2024/09/304.4608.451596.00590.003.49,5460.04%
2024/09/277620.437.1619.73624.00-0.19,5800.00%
2024/09/266.4618.434.2619.26617.002.19,5210.02%
2024/09/251588.004580.75581.00-39,391-0.03%
2024/09/242566.501567.00571.0019,5050.01%
2024/09/2300.004.7574.86569.00-4.79,638-0.05%
2024/09/206.1563.254564.25558.002.19,7140.02%
2024/09/192558.004554.00561.00-29,725-0.02%
2024/09/184540.752542.04537.0029,7270.02%
2024/09/162.1542.6200.00544.002.19,8800.02%
2024/09/131.6551.561550.98554.000.610,0380.01%
2024/09/126548.006554.67555.00010,1620.00%
2024/09/112523.503525.32521.00-110,131-0.01%
2024/09/102.1519.862509.06512.000.110,2230.00%
2024/09/091518.034.2521.12545.00-3.210,223-0.03%
2024/09/064.2517.561520.67511.003.210,2930.03%
2024/09/059.7515.829.1526.50525.000.510,4450.00%
2024/09/044.3525.014520.28515.000.310,5350.00%
2024/09/034.2577.645.4586.29570.00-1.210,746-0.01%
2024/09/022.2584.941573.00574.001.211,0010.01%
2024/08/300.1599.910.1602.21606.00011,0770.00%
2024/08/292.4596.9700.00598.002.411,1800.02%
2024/08/284611.752614.00613.00211,3800.02%
2024/08/275.1603.253609.00613.002.111,9700.02%
2024/08/267620.557625.15610.00012,0870.00%
2024/08/230603.561598.00612.00-112,207-0.01%
2024/08/221604.0000.00606.00112,3760.01%
2024/08/211612.9400.00606.00112,5500.01%
2024/08/200.1622.3300.00616.000.112,6770.00%
2024/08/192620.5000.00617.00213,0020.02%
2024/08/161629.002.1624.52626.00-1.113,020-0.01%
2024/08/151.2599.852605.00594.00-0.812,981-0.01%
2024/08/141600.992.3605.11597.00-1.213,050-0.01%
2024/08/131596.001588.00587.00013,0900.00%
2024/08/123591.6700.00585.00313,2610.02%
2024/08/0900.001572.00568.00-113,265-0.01%
2024/08/084.1532.882531.50530.002.113,2790.02%
2024/08/073.1545.782.3561.33559.000.913,3720.01%
2024/08/064.1526.834525.50526.000.113,3200.00%
2024/08/051537.001545.00535.00013,3210.00%
2024/08/027.1604.513626.67594.004.113,3280.03%
2024/08/013662.330653.00655.00313,3340.02%
2024/07/311633.125640.60636.00-413,522-0.03%
2024/07/300634.006.1612.72639.00-613,649-0.04%
2024/07/294610.005597.80590.00-113,671-0.01%
2024/07/263.1616.971626.00613.002.113,7740.02%
2024/07/231648.002661.00669.00-113,851-0.01%
2024/07/226.1642.824650.25634.002.114,1760.01%
2024/07/191675.000.3689.52687.000.714,3170.01%
2024/07/188661.504663.25675.00414,3760.03%
2024/07/173695.672697.00690.00114,4640.01%
2024/07/161.3692.630693.00691.001.314,6760.01%
2024/07/154699.0000.00702.00415,0260.03%
2024/07/123705.001710.00709.00215,3420.01%
2024/07/112.2712.491730.00714.001.215,5050.01%
2024/07/101728.001732.00726.00015,5860.00%
2024/07/094.1728.133731.00727.001.115,7150.01%
2024/07/085.3751.925744.24745.000.215,8670.00%
2024/07/051749.001.1754.33764.00-0.115,9030.00%
2024/07/043755.302.1750.55752.000.915,9250.01%
2024/07/032756.002749.50745.00016,0120.00%
2024/07/027.4740.182748.50752.005.416,0920.03%
2024/07/016.2760.002.1784.71743.004.216,1800.03%
2024/06/282765.526.1760.59765.00-4.116,184-0.03%
2024/06/2700.001745.03736.00-116,099-0.01%
2024/06/263737.676.1735.35740.00-316,067-0.02%
2024/06/256697.324703.50701.00216,0910.01%
2024/06/244718.502721.03714.00216,0980.01%
2024/06/218730.254728.28731.00416,2310.02%
2024/06/202735.445732.40740.00-316,114-0.02%
2024/06/194709.756713.00704.00-216,068-0.01%
2024/06/187.2709.128.1715.77713.00-0.916,064-0.01%
2024/06/172.4740.292720.67723.000.316,2310.00%
2024/06/142736.026.2733.72739.00-4.216,351-0.03%
2024/06/135709.373.1719.70712.00216,3740.01%
2024/06/127.1667.786660.00688.001.116,5540.01%
2024/06/111669.003661.33665.00-216,612-0.01%
2024/06/0710.3638.976638.33620.004.316,8980.03%
2024/06/067674.294668.75660.00316,9710.02%
2024/06/053.3699.523693.00685.000.316,9660.00%
2024/06/041738.5800.00721.00117,0700.01%
2024/06/034756.031733.00736.00317,2770.02%
2024/05/313768.022.1770.29769.000.917,3430.01%
2024/05/303800.002791.00781.00116,9120.01%
2024/05/292810.004.1807.27811.00-2.116,902-0.01%
2024/05/282773.514774.25783.00-216,938-0.01%
2024/05/277.1734.299739.56738.00-1.916,984-0.01%
2024/05/242701.005.1693.25706.00-3.116,980-0.02%
2024/05/233.1697.9719691.26708.00-15.916,910-0.09%
2024/05/224654.5010653.70660.00-616,711-0.04%
2024/05/218649.2512645.50650.00-416,800-0.02%
2024/05/2023.1644.406642.67638.0017.116,8300.10%
2024/05/171660.008653.88660.00-716,839-0.04%
2024/05/1618654.1716662.56651.00216,8840.01%
2024/05/1517657.8219662.79644.00-216,784-0.01%
2024/05/144627.751645.00645.00316,7190.02%
2024/05/133.1642.944647.50626.00-0.916,823-0.01%
2024/05/103641.6700.00638.00316,8550.02%
2024/05/0912657.0010658.30654.00217,2550.01%
2024/05/0810669.103668.00663.00717,2620.04%
2024/05/0716667.2510667.70674.00617,5680.03%
2024/05/0612673.0011681.45662.00117,4710.01%
2024/05/035660.009.1662.58662.00-4.117,273-0.02%
2024/05/025656.005659.00656.00017,2480.00%
2024/04/308648.3713653.85654.00-517,183-0.03%
2024/04/2911638.733646.00626.00817,1870.05%
2024/04/266639.858.1654.22642.00-2.117,374-0.01%
2024/04/254630.017634.71620.00-317,079-0.02%
2024/04/240624.009624.00634.00-916,953-0.05%
2024/04/236589.0000.00577.00617,0560.04%
2024/04/225.4584.794.5586.73567.00116,9920.01%
2024/04/198.3644.926642.84630.002.316,9500.01%
2024/04/187665.2914672.14680.00-716,936-0.04%
2024/04/174.5627.994635.75638.000.516,8350.00%
2024/04/163614.003.7604.32606.00-0.716,8280.00%
2024/04/151634.984.1628.74616.00-3.116,832-0.02%
2024/04/121.1612.375.1619.58628.00-416,897-0.02%
2024/04/110577.0010589.00584.00-1016,653-0.06%
2024/04/108.5574.703558.67555.005.516,6080.03%
2024/04/092572.501584.01577.00116,5860.01%
2024/04/082578.0610582.09570.00-816,528-0.05%
2024/04/036552.667551.87546.00-116,589-0.01%
2024/04/0215540.335537.00533.001016,4970.06%
2024/04/013563.663553.33554.00016,4760.00%
2024/03/291551.0010.1543.59546.00-9.116,382-0.06%
2024/03/2813538.985534.60542.00816,2720.05%
2024/03/278535.759534.78534.00-116,176-0.01%
2024/03/264.3558.093565.67541.001.316,0930.01%
2024/03/253587.003584.34583.00015,9290.00%
2024/03/221594.001596.00589.00015,8680.00%
2024/03/218586.8710585.90585.00-215,767-0.01%
2024/03/2011571.917570.57567.00415,6770.03%
2024/03/1913.5604.057579.14569.006.515,4650.04%
2024/03/187.1620.277.1622.64623.00015,2260.00%
2024/03/157585.299.1578.44599.00-2.115,013-0.01%
2024/03/1410.2562.044556.50556.006.214,6740.04%
2024/03/1324643.4619642.91617.00514,4140.03%
2024/03/1214625.9315630.07643.00-113,964-0.01%
2024/03/1115598.0011599.18585.00413,6510.03%
2024/03/0814.1593.9612.1590.68574.00213,4260.01%
2024/03/079634.676598.00599.00313,2690.02%
2024/03/069614.238625.99630.00112,9460.01%
2024/03/0515562.5422563.45585.00-712,713-0.06%
2024/03/0414555.5018557.56554.00-412,560-0.03%
2024/03/016545.0016540.25539.00-1012,472-0.08%
2024/02/2937526.7342.1530.44532.00-5.112,399-0.04%
2024/02/274.1507.615507.60508.00-0.912,167-0.01%
2024/02/261497.501500.00500.00012,1430.00%
2024/02/2322510.8600.00498.502212,1070.18%
2024/02/2218527.0629519.10520.00-1112,045-0.09%
2024/02/214487.754493.63495.00012,0190.00%
2024/02/203484.003483.00483.00011,9750.00%
2024/02/1911505.7300.00486.001111,9540.09%
2024/02/168514.998.1522.22510.00-0.112,0230.00%
2024/02/150524.679519.81534.00-912,017-0.08%
2024/02/0521483.8616482.66485.50511,9470.04%
2024/02/0211476.5910475.25478.00111,7990.01%
2024/02/016.1449.353459.33457.503.111,6010.03%
2024/01/319420.069422.34425.50011,2720.00%
2024/01/3013420.1236.7428.93429.50-23.711,110-0.21%
2024/01/292388.502390.25390.50010,8540.00%
2024/01/260383.500.5383.50386.00-0.510,8680.00%
2024/01/2523387.4413.1390.21389.509.910,8980.09%
2024/01/2433385.8244384.81387.50-1110,774-0.10%
2024/01/236384.835382.20386.50110,8050.01%
2024/01/2216376.6622.5368.31380.50-6.510,603-0.06%
2024/01/193342.506.2342.03346.00-3.210,366-0.03%
2024/01/183340.343341.17334.50010,3470.00%
2024/01/1715346.7316.1351.28343.50-1.110,285-0.01%
2024/01/1641340.5942341.80343.00-110,244-0.01%
2024/01/1531.2340.6316341.66334.0015.210,2240.15%
2024/01/125352.702353.74350.00310,1640.03%
2024/01/1138339.6461.5338.72346.50-23.59,909-0.24%
2024/01/107322.366326.58329.0019,8440.01%
2024/01/095310.1024312.54315.00-199,708-0.20%
2024/01/0823303.4621305.00301.5029,6330.02%
2024/01/051320.502322.49323.50-19,475-0.01%
2024/01/048321.815319.90319.0039,5640.03%
2024/01/0314.4327.417328.79329.007.49,6280.08%
2024/01/0222.5329.9230335.48329.50-7.59,615-0.08%
2023/12/294334.758333.11336.50-49,631-0.04%
2023/12/2815.4326.471.1318.13318.0014.39,4770.15%
2023/12/272.2319.4112326.04324.50-9.89,478-0.10%
2023/12/261308.001309.50311.0009,5420.00%
2023/12/251307.5000.00309.5019,8220.01%
2023/12/223.1305.016307.00307.00-2.99,954-0.03%
2023/12/2134300.9633295.73301.50110,1890.01%
2023/12/202305.002306.00299.50010,2780.00%
2023/12/181299.001299.50299.50010,6030.00%
2023/12/154305.134300.13298.00010,8030.00%
2023/12/142306.003309.00306.00-110,986-0.01%
2023/12/133305.831.1300.64300.501.911,0670.02%
2023/12/1213311.461306.50306.501211,0630.11%
2023/12/112.2309.0912307.21308.00-9.811,153-0.09%
2023/12/084306.132304.50304.50211,1910.02%
2023/12/0713298.425300.91301.50811,2040.07%
2023/12/063.1297.8116.2295.68296.50-13.111,269-0.12%
2023/12/0510.1283.535285.10286.005.111,2670.05%
2023/12/0417.1290.994289.38290.5013.111,2250.12%
2023/12/012303.503304.67302.50-111,216-0.01%
2023/11/301300.5000.00308.00111,2230.01%
2023/11/2924301.716301.75301.001811,1790.16%
2023/11/284300.383300.33300.50111,1990.01%
2023/11/273306.332299.50298.00111,2950.01%
2023/11/241322.002323.25322.50-111,225-0.01%
2023/11/213331.501327.00327.00211,3940.02%
2023/11/201324.505328.10329.50-411,601-0.03%
2023/11/173319.172318.00318.00111,5330.01%
2023/11/164314.633314.83316.00111,5910.01%
2023/11/156329.921314.20313.50511,5870.04%
2023/11/142324.756325.92325.00-411,556-0.03%
2023/11/104317.634319.50314.50011,6470.00%
2023/11/096317.174318.63316.50211,7450.02%
2023/11/083317.172318.75313.00111,8360.01%
2023/11/074309.5000.00311.00411,9490.03%
2023/11/06103307.96106309.19315.00-312,182-0.02% 大買/大賣/
2023/11/033300.5000.00297.00312,5050.02%
2023/11/021.1297.851298.00299.500.112,7470.00%
2023/11/011283.501286.50285.50013,0550.00%
2023/10/311.4285.3500.00283.501.413,2930.01%
2023/10/2752.1298.1453300.65296.50-0.913,680-0.01%
2023/10/263.1304.333304.17301.500.113,9250.00%
2023/10/252.3315.233316.67313.00-0.714,0640.00%
2023/10/244312.753309.50318.00114,2240.01%
2023/10/231297.0000.00297.00114,1950.01%
2023/10/202301.253302.50308.50-114,432-0.01%
2023/10/191297.472296.50299.00-114,621-0.01%
2023/10/185297.3011299.91294.00-614,918-0.04%
2023/10/1711326.1413324.96319.50-215,011-0.01%
2023/10/162329.253326.50325.50-115,049-0.01%
2023/10/131338.001345.00337.00015,1940.00%
2023/10/121340.001349.00342.00015,2860.00%
2023/10/112346.251336.50336.50115,4130.01%
2023/10/0611349.912348.50348.50915,6900.06%
2023/10/055347.4013.1349.05344.00-8.115,923-0.05%
2023/10/041335.002337.50345.00-115,976-0.01%
2023/10/031346.001.1340.33340.00-0.115,9650.00%
2023/10/020.1346.501.1342.68342.50-116,091-0.01%
2023/09/2811.1341.5012334.21341.00-0.916,017-0.01%
2023/09/272313.045317.60321.00-315,898-0.02%
2023/09/2613314.657317.07313.50615,9950.04%
2023/09/256299.171297.02297.00516,0910.03%
2023/09/228292.147288.31297.50116,3690.01%
2023/09/2121279.2923273.52280.00-216,169-0.01%
2023/09/2045289.8051283.53281.00-616,119-0.04%
2023/09/1964278.3163287.43278.00116,0330.01%
2023/09/180306.6700.00293.50015,9420.00%
2023/09/155316.106320.00320.00-115,953-0.01%
2023/09/145318.201315.05318.00416,1220.02%
2023/09/130298.6819296.03304.00-1916,333-0.12%
2023/09/1258305.3557.3306.70306.000.716,6220.00%
2023/09/1112322.0414318.00311.50-216,910-0.01%
2023/09/0810339.655341.50337.00516,9340.03%
2023/09/0715338.6715340.33342.00017,1830.00%
2023/09/061340.614343.50343.50-317,207-0.02%
2023/09/041330.501331.50328.50017,4010.00%
2023/09/011329.0000.00329.00117,5230.01%
2023/08/314324.523326.50334.50117,6510.01%
2023/08/304342.254342.50335.50017,7340.00%
2023/08/294340.884345.75335.00017,9330.00%
2023/08/286344.172338.50338.50418,0150.02%
2023/08/2517357.187359.43354.001018,0630.06%
2023/08/2420381.156.1386.50387.0013.917,9500.08%
2023/08/230359.006356.67356.00-617,909-0.03%
2023/08/220364.5000.00350.50018,2180.00%
2023/08/214352.503355.17353.50118,5180.01%
2023/08/182361.751.1344.75352.000.918,4720.01%
2023/08/170361.500355.50363.00018,3420.00%
2023/08/161339.512.3340.88350.00-1.318,270-0.01%
2023/08/154339.7516341.59343.50-1218,323-0.07%
2023/08/1420324.253320.67319.001718,4250.09%
2023/08/111314.5019315.39321.00-1818,409-0.10%
2023/08/1015.1330.2113319.15314.502.118,3680.01%
2023/08/09116365.02115352.27349.00118,2410.01% 大買/大賣/
2023/08/0864353.5274354.95358.00-1017,976-0.06%
2023/08/0729.2352.9225353.02349.504.217,8830.02%
2023/08/0411319.7311335.27338.00017,6570.00%
2023/08/024317.2514329.96315.50-1017,537-0.06%
2023/08/0172327.19151322.97328.00-7917,424-0.45% 大賣/
2023/07/31107.1358.0016338.57322.0091.117,7730.51% 大買/
2023/07/2813340.1213345.65352.00017,9860.00%
2023/07/276356.598352.19340.00-217,903-0.01%
2023/07/261346.003340.17343.50-217,910-0.01%
2023/07/255353.904352.38340.50117,9630.01%
2023/07/2411351.099344.11344.00217,9260.01%
2023/07/215313.528322.50339.00-317,679-0.02%
2023/07/208305.0611306.32308.50-317,321-0.02%
2023/07/192290.5016291.53291.50-1417,096-0.08%
2023/07/1812292.5014.6294.55293.00-2.617,121-0.02%
2023/07/1717286.036285.00285.001117,0090.06%
2023/07/144291.244292.63293.50016,8590.00%
2023/07/138299.3810.7302.55288.00-2.716,774-0.02%
2023/07/1210.1290.528290.63287.502.116,4200.01%
2023/07/110281.505283.10283.50-516,252-0.03%
2023/07/1018274.237278.29273.001116,1270.07%
2023/07/077.6271.321270.00270.006.616,1870.04%
2023/07/062275.253274.50273.50-116,032-0.01%
2023/07/0516281.9415.1283.37280.500.915,9580.01%
2023/07/047.6291.705.2291.65292.002.415,8050.02%
2023/07/039291.507.2286.41293.001.815,6270.01%
2023/06/307248.015.2259.65271.001.815,2570.01%
2023/06/294246.0000.00246.50414,9690.03%
2023/06/280241.001.1243.53241.50-1.115,263-0.01%
2023/06/2700.001245.50235.00-115,506-0.01%
2023/06/262.1246.152243.75250.000.115,8060.00%
2023/06/2115.3252.841249.50249.5014.315,7600.09%
2023/06/203253.171252.00252.00216,0210.01%
2023/06/190247.452.1255.96254.50-2.116,419-0.01%
2023/06/161237.5217241.74247.00-1616,302-0.10%
2023/06/1516235.372236.46237.001416,0890.09%
2023/06/1400.001224.00224.00-115,750-0.01%
2023/06/132.1216.018.3219.72219.50-6.215,654-0.04%
2023/06/121.1206.050209.00205.501.115,3700.01%
2023/06/091.3205.4412205.92209.50-10.715,293-0.07%
2023/06/082205.501.1200.56200.500.915,0730.01%
2023/06/071204.008.1205.94208.00-7.114,973-0.05%
2023/06/0611203.326203.92203.50514,8120.03%
2023/06/055198.403198.17200.00214,6140.01%
2023/06/0230.1207.4024204.98202.006.114,3640.04%
2023/06/012.1198.892204.25207.000.114,0490.00%
2023/05/316200.582196.50197.50413,8510.03%
2023/05/306202.503201.50201.50313,7070.02%
2023/05/295208.107205.50206.00-213,717-0.01%
2023/05/268203.4418201.33208.00-1013,795-0.07%
2023/05/2523197.8311197.00197.501213,4010.09%
2023/05/242183.754.1184.34187.00-2.112,993-0.02%
2023/05/2312182.501182.50182.501112,9300.09%
2023/05/192182.003.6184.00184.00-1.612,758-0.01%
2023/05/185183.305.1185.81186.00012,5760.00%
2023/05/174176.888178.25178.00-412,319-0.03%
2023/05/160173.0011176.55175.50-1112,170-0.09%
2023/05/152.1171.2900.00171.002.111,9770.02%
2023/05/1214.5173.711175.50177.5013.511,8960.11%
2023/05/115.1177.202174.50174.503.111,7600.03%
2023/05/101.1179.4300.00178.501.111,6090.01%
2023/05/093180.003182.17183.00011,4320.00%
2023/05/083182.502.1184.40181.50111,3120.01%
2023/05/0510177.1510.2177.41181.00-0.211,0730.00%
2023/05/047.2174.6121.1171.73175.50-13.910,617-0.13%
2023/05/0316.1164.7510.1165.61163.00610,1340.06%
2023/05/0212163.1218160.84166.00-610,026-0.06%
2023/04/283153.005154.50157.50-29,717-0.02%
2023/04/276151.4211151.68153.50-59,459-0.05%
2023/04/263141.331144.00146.0029,1360.02%
2023/04/253142.1700.00141.5039,0070.03%
2023/04/243144.8300.00144.0038,9160.03%
2023/04/211144.001147.50143.0008,8140.00%
2023/04/2000.002147.50147.50-28,651-0.02%
2023/04/1900.001151.00151.00-18,530-0.01%
2023/04/183157.674153.25152.50-18,516-0.01%
2023/04/170157.5000.00156.0008,3470.00%
2023/04/140152.001153.50153.00-18,208-0.01%
2023/04/1300.000.1149.50149.50-0.18,0430.00%
2023/04/121155.500153.50154.5017,9570.01%
2023/04/111147.502151.50149.50-17,732-0.01%
2023/04/102147.251144.50148.5017,6040.01%
2023/04/060143.5000.00142.0007,3880.00%
2023/03/311141.001141.00141.0007,2820.00%
2023/03/305143.005143.20142.0007,2690.00%
2023/03/293144.832145.00142.5017,2050.01%
2023/03/2821140.142142.75142.00196,9120.27%
2023/03/2710.1145.8325.1146.17148.50-156,662-0.22%
2023/03/2400.004.1138.90142.50-4.16,298-0.07%
2023/03/236.1138.5235138.00138.50-28.96,175-0.47%
2023/03/225132.2037137.81136.50-325,757-0.56%
2023/03/212125.7410.1125.95126.50-8.15,149-0.16%
2023/03/209121.114120.63119.0054,9710.10%
2023/03/1711116.452116.00115.5094,8120.19%
2023/03/164115.631116.00115.0034,8380.06%
2023/03/151111.511115.50114.5005,0470.00%
2023/03/1411112.2700.00109.50115,2720.21%
2023/03/133112.171112.50112.5025,7470.03%
2023/03/0710118.501118.50118.0095,7780.16%
2023/03/030.1119.5100.00118.500.15,8090.00%
2023/03/020119.0000.00119.0005,9020.00%
2023/03/0118118.342116.00119.00166,0220.27%
2023/02/2412121.2119123.32120.50-76,042-0.12%
2023/02/165116.405117.50117.5005,9240.00%
2023/02/1420117.5020117.50115.5005,9550.00%
2023/02/135116.005116.50117.5005,9610.00%
2023/02/1016117.130116.50115.50165,9340.27%
2023/02/090116.6700.00116.0005,8940.00%
2023/02/080114.672114.00115.00-25,839-0.03%
2023/02/071109.5000.00110.5015,7630.02%
2023/02/061107.501109.00111.5005,7780.00%
2023/02/031112.503112.83112.00-25,698-0.04%
2023/02/0221108.3339108.87112.00-185,683-0.32%
2023/02/0112104.331108.00107.50115,6610.19%
2023/01/318106.2500.00106.0085,6330.14%
2023/01/301109.0000.00109.5015,6100.02%
2023/01/1100.001110.00110.50-15,982-0.02%
2023/01/1000.002109.50109.50-26,087-0.03%
2023/01/0900.000110.00110.5006,1990.00%
2023/01/063106.5000.00107.5036,2410.05%
2023/01/030113.001112.50112.50-16,547-0.02%
2022/12/300111.2500.00112.0006,7050.00%
2022/12/271113.0000.00112.0017,2960.01%
2022/12/220112.0000.00113.0007,4790.00%
2022/12/1900.0010112.00112.00-107,423-0.13%
2022/12/1610115.0000.00115.00107,3540.14%
2022/12/1400.001.4115.65116.00-1.47,307-0.02%
2022/12/133114.334114.63114.00-17,378-0.01%
2022/12/1219115.6119113.61114.5007,3640.00%
2022/12/0915114.2015115.00115.5007,3310.00%
2022/12/084111.885112.50113.50-17,301-0.01%
2022/12/0730116.5827112.98112.5037,2910.04%
2022/12/0610125.455124.80124.0057,0670.07%
2022/12/054122.883127.00127.0016,8300.01%
2022/12/020117.0000.00115.5006,4120.00%
2022/12/010115.503115.00114.50-36,418-0.05%
2022/11/305112.302113.50113.0036,3800.05%
2022/11/281110.501111.50111.5006,3410.00%
2022/11/2500.001110.00109.00-16,329-0.02%
2022/11/242111.252110.01111.0006,3310.00%
2022/11/231109.001109.50110.0006,2880.00%
2022/11/222107.2523106.61106.00-216,203-0.34%
2022/11/210104.007104.07104.00-76,102-0.11%
2022/11/1814104.0714102.50102.0006,1640.00%
2022/11/178102.3118103.00103.00-106,154-0.16%
2022/11/1615102.6020102.65102.00-56,146-0.08%
2022/11/1512103.297102.00102.0056,1090.08%
2022/11/1414105.324103.88104.50106,1800.16%
2022/11/1111109.5511110.59110.0006,0320.00%
2022/11/1000.000107.50106.0005,9320.00%
2022/11/0915108.335107.50108.00106,0090.17%
2022/11/0800.001106.50106.00-16,054-0.02%
2022/11/072105.753107.50107.50-16,090-0.02%
2022/11/046105.171105.50106.0056,1760.08%
2022/11/031104.002105.25106.50-16,505-0.02%
2022/11/022103.505104.40104.00-36,677-0.04%
2022/11/010102.5000.00102.5006,8350.00%
2022/10/311101.501103.50102.0007,0050.00%
2022/10/282100.45199.50101.0017,0980.01%
2022/10/271698.99797.7399.9097,0250.13%
2022/10/25694.821494.3894.50-87,021-0.11%
2022/10/24196.7000.0096.3017,0340.01%
2022/10/211195.93595.6495.4067,2320.08%
2022/10/20398.2300.0098.8037,2980.04%
2022/10/1810100.2510101.50101.5007,7280.00%
2022/10/17499.935100.90101.50-17,676-0.01%
2022/10/135104.705103.10103.5007,6790.00%
2022/10/1221103.1417104.76107.0047,6770.05%
2022/10/115105.803105.00104.0027,6670.03%
2022/10/074113.001111.50110.5037,6510.04%
2022/10/063114.833114.50116.0007,6300.00%
2022/10/050120.500.6120.74119.50-0.67,570-0.01%
2022/10/040112.5000.00114.0007,4280.00%
2022/10/031109.001108.00108.0007,6180.00%
2022/09/303108.175109.40111.50-27,715-0.03%
2022/09/292108.0000.00108.0027,8740.03%
2022/09/281111.001110.00109.0007,9780.00%
2022/09/271112.502114.00116.00-17,948-0.01%
2022/09/261113.501111.00111.0008,0220.00%
2022/09/230117.005116.00115.50-58,156-0.06%
2022/09/222115.2500.00115.0028,1720.02%
2022/09/211117.5000.00116.0018,1740.01%
2022/09/201116.5000.00117.0018,1590.01%
2022/09/161114.001115.00113.5008,1570.00%
2022/09/1300.001115.50113.00-18,435-0.01%
2022/09/121110.503111.67112.00-28,485-0.02%
2022/09/083104.835108.50107.50-28,486-0.02%
2022/09/072100.503102.33105.50-18,494-0.01%
2022/09/061.5102.3300.00102.001.58,4920.02%
2022/09/018106.129105.06105.50-18,692-0.01%
2022/08/3100.001108.00108.50-18,743-0.01%
2022/08/302107.501107.00107.5018,7800.01%
2022/08/293107.5000.00108.0038,9540.03%
2022/08/2625113.2025113.00113.0008,9860.00%
2022/08/250116.0000.00112.0008,9890.00%
2022/08/241.1117.5300.00117.001.18,9890.01%
2022/08/2200.001118.00117.00-19,174-0.01%
2022/08/1911116.685118.00117.0069,4150.06%
2022/08/181119.001119.00119.5009,7350.00%
2022/08/1700.002118.75119.00-210,238-0.02%
2022/08/162120.002121.00119.00010,6390.00%
2022/08/152119.750119.50119.50210,6510.02%
2022/08/1200.001116.00117.50-110,695-0.01%
2022/08/103115.333115.33112.50010,6930.00%
2022/08/0900.001119.00119.00-110,339-0.01%
2022/08/085116.803115.33118.00210,1690.02%
2022/08/055110.508111.50112.50-310,008-0.03%
2022/08/0400.001110.50113.00-19,857-0.01%
2022/08/0200.001115.50115.00-19,884-0.01%
2022/08/012117.003116.33115.50-19,904-0.01%
2022/07/295117.503118.00118.0029,8280.02%
2022/07/2819116.5521117.21117.00-29,825-0.02%
2022/07/272113.502114.50116.0009,6270.00%
2022/07/263112.674113.62114.00-19,545-0.01%
2022/07/254110.0013109.38112.50-99,366-0.10%
2022/07/213103.671105.00105.5029,1420.02%
2022/07/202106.001105.00105.0019,1180.01%
2022/07/191102.502103.50105.00-19,191-0.01%
2022/07/182103.002102.75104.0009,2220.00%
2022/07/15199.401101.00101.0009,3290.00%
2022/07/14099.80598.92101.00-59,371-0.05%
2022/07/13797.59299.2596.8059,5300.05%
2022/07/11397.53398.9098.4009,3610.00%
2022/07/08093.90893.7696.10-89,174-0.09%
2022/07/07180.30183.6087.4009,0720.00%
2022/07/061284.331383.3082.60-18,964-0.01%
2022/07/0500.00187.5087.20-19,052-0.01%
2022/07/041386.62286.4085.30119,1430.12%
2022/07/01189.001090.3886.90-99,169-0.10%
2022/06/30394.07293.6093.1019,0790.01%
2022/06/29796.74496.9597.1039,1820.03%
2022/06/28298.45198.8098.6019,4610.01%
2022/06/271100.00498.4099.90-310,427-0.03%
2022/06/24295.25194.4095.40110,6400.01%
2022/06/2300.00594.5293.90-510,989-0.05%
2022/06/22794.54894.6992.60-111,371-0.01%
2022/06/211696.47996.9898.10711,4360.06%
2022/06/20399.30598.9698.00-211,817-0.02%
2022/06/171103.002104.25103.00-112,397-0.01%
2022/06/1623106.3720103.50103.50312,9560.02%
2022/06/155107.0000.00106.00513,3370.04%
2022/06/144105.383107.33108.00113,5630.01%
2022/06/133103.336103.33106.00-313,810-0.02%
2022/06/102104.5000.00105.00214,1570.01%
2022/06/0900.001105.00105.00-114,408-0.01%
2022/06/083107.331107.50107.50214,8100.01%
2022/06/0700.005106.50108.00-515,523-0.03%
2022/06/062111.0000.00111.00215,7670.01%
2022/06/020113.5000.00112.00016,0550.00%
2022/06/011112.002112.75112.50-116,225-0.01%
2022/05/305114.004114.25114.50116,5540.01%
2022/05/272115.251113.50113.50116,6800.01%
2022/05/2622118.5914118.11117.00816,5510.05%
2022/05/254113.7514116.96118.00-1016,330-0.06%
2022/05/243115.171112.50109.00216,1100.01%
2022/05/232112.001111.00112.00116,3070.01%
2022/05/206111.1712112.04109.50-616,605-0.04%
2022/05/195109.5000.00111.00516,7250.03%
2022/05/181109.502.1108.26109.00-1.117,036-0.01%
2022/05/1600.002107.00104.50-217,465-0.01%
2022/05/133104.6712104.42105.00-917,601-0.05%
2022/05/123102.502102.75102.00117,7470.01%
2022/05/113105.002103.25103.50118,0720.01%
2022/05/101102.507.1104.94105.50-6.118,149-0.03%
2022/05/095102.4000.00101.00518,3760.03%
2022/05/061104.5000.00105.50118,6540.01%
2022/05/0530109.0022107.64108.00818,9380.04%
2022/05/041104.5000.00105.00119,0120.01%
2022/05/031105.501105.00106.00019,2770.00%
2022/04/2900.001106.50104.50-119,729-0.01%
2022/04/281102.0000.00103.50120,5070.00%
2022/04/272102.004101.13104.00-221,072-0.01%
2022/04/262.1106.1900.00103.002.121,4280.01%
2022/04/2500.0026104.85105.00-2621,669-0.12%
2022/04/222111.002108.25107.00021,6470.00%
2022/04/211112.0000.00113.50121,6160.00%
2022/04/2040.1108.1239107.51107.501.121,3790.01%
2022/04/191106.5111109.50106.00-1021,257-0.05%
2022/04/183103.831104.50103.50220,9990.01%
2022/04/155107.203104.83104.50220,9720.01%
2022/04/141108.5000.00108.00120,9310.00%
2022/04/132105.255107.20105.50-320,946-0.01%
2022/04/1237107.6131105.90105.50620,9770.03%
2022/04/113107.0012107.13106.50-920,947-0.04%
2022/04/086112.255113.50112.00120,7890.00%
2022/04/074113.631114.50111.00320,6510.01%
2022/04/062112.501113.50113.00120,5260.00%
2022/04/014114.252113.50114.50220,4400.01%
2022/03/3110117.254117.75116.50620,2690.03%
2022/03/306122.839122.33117.00-319,995-0.01%
2022/03/2900.003117.00116.50-319,004-0.02%
2022/03/281117.506116.75119.00-518,706-0.03%
2022/03/2525112.3024113.27117.00118,3500.01%
2022/03/2410112.701111.50111.50917,9340.05%
2022/03/2355116.4433115.42115.002217,7880.12%
2022/03/2221116.9018116.61118.00317,2690.02%
2022/03/2124108.9422110.50112.50216,5870.01%
2022/03/1842105.5542105.24110.00015,9870.00%
2022/03/1711106.2310106.90106.50115,5510.01%
2022/03/1657106.1854106.08106.00315,4000.02%
2022/03/159110.9416109.56106.00-715,788-0.04%
2022/03/1435117.5026117.33117.00915,4610.06%
2022/03/112119.754121.00122.50-215,218-0.01%
2022/03/1026120.4025120.06119.50114,8190.01%
2022/03/095109.607113.14116.00-214,134-0.01%
2022/03/084108.638109.88105.50-413,742-0.03%
2022/03/074.2108.3400.00105.504.213,5080.03%
2022/03/047114.7110114.95113.00-313,440-0.02%
2022/03/032112.502113.75112.00013,2880.00%
2022/03/025108.603108.17108.50213,1780.02%
2022/03/012110.252110.00111.00013,0770.00%
2022/02/2543112.2643110.60110.00013,1770.00%
2022/02/245113.104113.50113.00113,2790.01%
2022/02/2315114.2316114.97114.50-113,465-0.01%
2022/02/228110.0010109.75110.00-213,330-0.02%
2022/02/217111.216109.84110.00113,1210.01%
2022/02/186111.504111.63114.00212,9340.02%
2022/02/172110.257112.43112.50-512,625-0.04%
2022/02/169104.118103.00103.00112,3650.01%
2022/02/1515104.8310103.40103.00512,8110.04%
2022/02/146105.755106.60105.50113,0440.01%
2022/02/119106.788106.94106.00113,2890.01%
2022/02/1000.001104.00104.00-113,683-0.01%
2022/02/094105.756103.33106.00-213,551-0.01%
2022/02/08396.97498.73101.50-113,291-0.01%
2022/02/07892.501993.6395.40-1112,990-0.08%
2022/01/26891.98692.4792.80212,7480.02%
2022/01/251894.73693.5292.301212,8530.09%
2022/01/242295.472395.9495.00-112,721-0.01%
2022/01/211298.7079.599.9199.20-67.512,384-0.55%
2022/01/203894.953996.6198.00-111,863-0.01%
2022/01/19092.78793.4695.70-711,540-0.06%
2022/01/18290.45290.5191.20011,4740.00%
2022/01/17187.40488.8589.20-311,991-0.02%
2022/01/14282.7500.0083.90213,0410.02%
2022/01/07186.1000.0086.30113,2850.01%
2022/01/05189.70489.7090.20-313,306-0.02%
2022/01/0400.00188.8088.80-113,290-0.01%
2022/01/03290.1000.0089.00213,2600.02%
2021/12/3000.00188.3088.20-113,268-0.01%
2021/12/29088.60288.9088.70-213,371-0.01%
2021/12/2800.00488.1087.70-413,504-0.03%
2021/12/2700.00187.5087.50-113,660-0.01%
2021/12/2400.00687.8787.70-613,957-0.04%
2021/12/2300.00287.9087.00-214,098-0.01%
2021/12/20185.2000.0085.10115,0890.01%
2021/12/1700.00186.9086.90-115,701-0.01%
2021/12/16288.50288.4089.20016,2780.00%
2021/12/15486.6800.0086.70416,6450.02%
2021/12/14486.9300.0087.00416,9590.02%
2021/12/091193.0889.194.3988.70-78.116,870-0.46%
2021/12/0800.00588.8089.30-516,151-0.03%
2021/12/0700.00388.0387.60-316,191-0.02%
2021/12/0600.00289.4089.20-216,177-0.01%
2021/12/03088.00388.2387.70-316,217-0.02%
2021/12/0200.00186.4086.00-116,447-0.01%
2021/12/01388.33688.9788.50-316,551-0.02%
2021/11/30587.96788.2488.40-216,673-0.01%
2021/11/294.586.64286.8086.502.516,7240.01%
2021/11/2600.00385.9085.40-316,819-0.02%
2021/11/25485.68785.7085.80-316,717-0.02%
2021/11/241288.94988.0687.30316,5840.02%
2021/11/231288.682790.1189.50-1516,358-0.09%
2021/11/229.189.19689.1588.403.115,9940.02%
2021/11/192386.993588.1187.60-1215,509-0.08%
2021/11/18383.97984.4183.50-615,085-0.04%
2021/11/17282.00182.3082.50114,9390.01%
2021/11/16381.7700.0082.00314,9070.02%
2021/11/15781.49181.4081.20614,8800.04%
2021/11/121483.02282.9081.501214,7430.08%
2021/11/11488.58590.0889.40-114,245-0.01%
2021/11/10387.935188.5088.40-4814,017-0.34%
2021/11/09486.651686.3087.50-1213,647-0.09%
2021/11/08280.3500.0080.40212,9550.02%
2021/11/0300.00281.0581.30-213,560-0.01%
2021/11/02982.391981.3780.20-1013,624-0.07%
2021/11/01882.561382.5182.20-513,410-0.04%
2021/10/29282.60182.3082.90113,3410.01%
2021/10/281782.521081.8581.00713,2970.05%
2021/10/27380.47181.4082.10213,0220.02%
2021/10/26481.30281.7582.10212,7530.02%
2021/10/258584.636383.9084.302212,3880.18%
2021/10/22382.233082.9485.00-2711,636-0.23%
2021/10/21876.84777.6977.30110,5140.01%
2021/10/20475.53275.3575.50210,3200.02%
2021/10/19175.40274.4075.60-110,344-0.01%
2021/10/18273.25172.4073.10110,3440.01%
2021/10/15172.50273.0072.90-110,439-0.01%
2021/10/14571.88672.0871.40-110,632-0.01%
2021/10/13872.84774.1771.80110,7000.01%
2021/10/12973.98673.3773.00310,7650.03%
2021/10/07676.38675.4576.50010,8860.00%
2021/10/06775.49873.7873.80-111,078-0.01%
2021/10/051073.39974.9275.60111,2320.01%
2021/10/04773.861074.5673.60-311,267-0.03%
2021/10/011676.55674.1273.601011,6090.09%
2021/09/30678.68479.1379.20211,8680.02%
2021/09/291378.98979.5279.00411,8950.03%
2021/09/282181.742283.1479.80-111,976-0.01%
2021/09/271284.321384.3284.30-111,730-0.01%
2021/09/243283.681883.6983.701411,5910.12%
2021/09/23880.8514.181.6483.30-6.111,156-0.05%
2021/09/221378.871179.4179.80210,8600.02%
2021/09/171278.154777.7878.80-3510,794-0.32%
2021/09/16574.981675.9876.30-1110,785-0.10%
2021/09/15674.08574.2473.90111,1330.01%
2021/09/14174.80275.1074.70-111,581-0.01%
2021/09/131275.29775.4474.30512,6160.04%
2021/09/10875.30775.3175.30113,7710.01%
2021/09/09174.20475.3875.10-314,436-0.02%
2021/09/081174.60974.6473.50214,4540.01%
2021/09/07976.831276.2776.60-314,388-0.02%
2021/09/06475.63676.5376.40-214,153-0.01%
2021/09/034075.983976.5475.30114,0450.01%
2021/09/02474.55374.7074.90114,0850.01%
2021/09/01772.54771.6973.10014,5870.00%
2021/08/31269.30869.3569.50-615,460-0.04%
2021/08/27669.0000.0069.00615,8420.04%
2021/08/24169.70170.8069.80016,1000.00%
2021/08/23172.50272.2072.40-116,291-0.01%
2021/08/20171.10471.2570.90-316,409-0.02%
2021/08/19170.60371.4069.80-216,604-0.01%
2021/08/1800.00169.8070.70-116,603-0.01%
2021/08/17668.93567.9667.80116,6930.01%
2021/08/16169.70170.3069.50016,7210.00%
2021/08/1100.00473.3572.30-416,658-0.02%
2021/08/10873.8000.0073.00816,6370.05%
2021/08/092579.062176.7676.80416,4440.02%
2021/08/06277.754278.3379.40-4016,208-0.25%
2021/08/0500.00176.5076.80-116,215-0.01%
2021/08/043978.68378.4777.803616,3760.22%
2021/08/03277.40577.1477.70-316,493-0.02%
2021/07/30574.30274.0075.20316,6840.02%
2021/07/28172.10173.7074.80017,0400.00%
2021/07/27275.05375.2375.10-117,077-0.01%
2021/07/26176.10375.9775.60-217,193-0.01%
2021/07/23175.2000.0074.80117,2920.01%
2021/07/22475.40275.2075.00217,3520.01%
2021/07/21575.74676.1274.60-117,580-0.01%
2021/07/20674.90174.4075.30517,6630.03%
2021/07/191078.1800.0077.701017,4920.06%
2021/07/16279.9000.0079.30217,4450.01%
2021/07/15379.4300.0079.10317,2890.02%
2021/07/14980.07780.5080.50217,2370.01%
2021/07/131980.273180.9779.80-1217,153-0.07%
2021/07/12979.02878.5879.00116,8870.01%
2021/07/09980.63180.5080.40816,6340.05%
2021/07/081482.911883.0482.70-416,545-0.02%
2021/07/072979.801980.8182.101016,1310.06%
2021/07/06977.632378.6377.60-1415,659-0.09%
2021/07/051980.803179.2079.00-1215,786-0.08%
2021/07/022377.834177.9178.70-1815,915-0.11%
2021/07/011781.04379.5079.501415,7870.09%
2021/06/304480.70182.3080.704315,6680.27%
2021/06/29781.873480.5781.00-2715,594-0.17%
2021/06/286781.906479.9081.10315,4190.02%
2021/06/251080.99279.7080.70815,0920.05%
2021/06/242083.332084.2582.30014,8430.00%
2021/06/233482.079.182.7782.0024.914,4800.17%
2021/06/221483.47784.6482.00714,0770.05%
2021/06/2111.177.5125.278.8582.00-14.113,136-0.11%
2021/06/1831.174.571474.7677.2017.112,1220.14%
2021/06/17169.70170.7070.70011,3580.00%
2021/06/16170.2000.0069.90111,2890.01%
2021/06/11270.45170.6070.30111,1910.01%
2021/06/10470.65370.6371.60111,1220.01%
2021/06/091172.23773.4371.10410,8490.04%
2021/06/08776.121075.4175.20-310,195-0.03%
2021/06/072372.37971.9872.00149,1440.15%
2021/06/041170.6800.0070.30118,8900.12%
2021/06/03071.7000.0072.7008,8640.00%
2021/06/0100.00173.4572.40-18,693-0.01%
2021/05/31273.20373.1373.40-18,592-0.01%
2021/05/2800.00571.4271.60-58,360-0.06%
2021/05/27071.40270.1070.30-28,232-0.02%
2021/05/2600.001068.2068.60-108,139-0.12%
2021/05/251167.83568.3868.0068,1040.07%
2021/05/21163.30562.8864.90-47,908-0.05%
2021/05/20261.9000.0060.9027,8160.03%
2021/05/18158.20560.5061.70-47,774-0.05%
2021/05/17358.30259.5557.0017,7240.01%
2021/05/14360.47461.1060.30-17,623-0.01%
2021/05/12260.701.357.6857.600.77,3900.01%
2021/05/11364.90267.5063.8017,2000.01%
2021/05/10168.0000.0069.2017,0160.01%
2021/05/072269.582071.6069.9026,9450.03%
2021/05/06168.5000.0069.3016,8170.01%
2021/05/05070.20369.9769.20-36,649-0.04%
2021/05/04167.401068.3067.60-96,458-0.14%
2021/05/03669.621371.2668.10-76,366-0.11%
2021/04/29370.90271.0071.2016,2580.02%
2021/04/2800.00171.2071.70-16,246-0.02%
2021/04/27271.69471.0070.50-26,318-0.03%
2021/04/26169.777.269.4469.60-6.16,166-0.10%
2021/04/23366.672766.0966.60-246,249-0.38%
2021/04/22368.37567.5466.60-26,534-0.03%
2021/04/2100.00169.1069.10-17,234-0.01%
2021/04/20469.35469.3869.9007,6080.00%
2021/04/19169.2000.0069.2017,8520.01%
2021/04/16268.051067.9068.40-87,881-0.10%
2021/04/13370.23170.1069.1028,1900.02%
2021/04/092370.4421.170.6869.501.98,4110.02%
2021/04/083071.535972.3172.40-298,130-0.36%
2021/04/07668.981669.1368.90-107,746-0.13%
2021/04/06267.8500.0067.7027,6340.03%
2021/04/013967.781.167.2767.4037.97,6280.50%
2021/03/315.167.57567.6868.200.17,4900.00%
2021/03/30167.0000.0066.7017,3940.01%
2021/03/291866.67267.0066.50167,3630.22%
2021/03/26266.9000.0067.2027,3170.03%
2021/03/25166.70166.8067.2007,2560.00%
2021/03/2400.00166.8066.20-17,234-0.01%
2021/03/23267.15867.3967.80-67,203-0.08%
2021/03/22165.60365.0765.50-27,134-0.03%
2021/03/192064.6500.0064.80207,1950.28%
2021/03/182064.70164.7065.20197,2320.26%
2021/03/10361.40161.2061.3027,8570.03%
2021/03/08263.5000.0063.2028,0230.02%
2021/03/05463.8300.0063.7048,1720.05%
2021/03/04164.4000.0064.5018,2370.01%
2021/03/03165.2000.0065.5018,3150.01%
2021/03/02266.0000.0065.6028,4190.02%
2021/02/26667.12266.6066.4048,5490.05%
2021/02/24166.9000.0066.8018,7170.01%
2021/02/2300.00268.1568.20-29,257-0.02%
2021/02/2200.000.268.5968.70-0.29,5840.00%
2021/02/195168.645368.3068.30-29,872-0.02%
2021/02/1800.00767.1967.60-710,254-0.07%
2021/02/17166.90466.8566.90-310,855-0.03%
2021/02/054264.634764.4464.40-511,866-0.04%
2021/02/04664.73264.7064.30412,9740.03%
2021/02/03265.2000.0065.40213,3740.01%
2021/02/02465.40165.8065.90313,7770.02%
2021/02/01364.905.164.7965.20-2.114,253-0.01%
2021/01/293066.903065.9065.90014,4570.00%
2021/01/28666.6700.0066.10614,5250.04%
2021/01/27368.70868.7568.80-514,495-0.03%
2021/01/26468.7500.0068.30414,5200.03%
2021/01/25269.25469.8069.60-214,546-0.01%
2021/01/22669.03469.8870.20214,6020.01%
2021/01/21869.76371.0369.30514,6710.03%
2021/01/207.270.191669.5068.20-8.814,673-0.06%
2021/01/19373.93174.8072.90214,6040.01%
2021/01/181775.35575.0273.501214,7680.08%
2021/01/15774.091.173.7674.705.914,6220.04%
2021/01/143673.8055.274.1275.50-19.214,387-0.13%
2021/01/134671.271570.6771.003113,6770.23%
2021/01/124968.971368.8568.103613,3740.27%
2021/01/11567.02166.9067.00413,2140.03%
2021/01/08067.69167.8067.90-113,389-0.01%
2021/01/07065.90164.9065.40-113,648-0.01%
2021/01/063.264.93164.8064.302.214,1530.02%
2021/01/05165.6000.0065.70114,1230.01%
2021/01/04163.50765.0367.50-614,245-0.04%
2020/12/31266.5000.0066.10214,1780.01%
2020/12/30166.7000.0066.50114,2730.01%
2020/12/2900.00167.4067.00-114,523-0.01%
2020/12/28267.2000.0066.80214,6710.01%
2020/12/25267.7500.0067.60214,9380.01%
2020/12/23267.30367.6067.60-115,581-0.01%
2020/12/22166.80167.9066.10016,1270.00%
2020/12/2100.00166.5066.70-116,746-0.01%
2020/12/18167.5000.0067.40117,5350.01%
2020/12/1700.00167.6068.10-117,866-0.01%
2020/12/16567.26166.9067.10418,0540.02%
2020/12/15167.60867.6067.10-718,176-0.04%
2020/12/14369.3300.0069.40318,5240.02%
2020/12/11168.9000.0069.00118,6740.01%
2020/12/101769.15168.5069.001618,7970.09%
2020/12/091872.26171.2071.401718,7400.09%
2020/12/08172.00172.6072.70018,7310.00%
2020/12/07470.73170.6070.70318,8040.02%
2020/12/04371.0300.0071.00318,8330.02%
2020/12/03671.4300.0071.90619,0370.03%
2020/12/02672.63172.3072.20519,1840.03%
2020/12/01572.08474.1072.50119,5390.01%
2020/11/30474.18174.0073.90319,8900.02%
2020/11/27474.931274.1075.00-820,117-0.04%
2020/11/26874.7100.0074.80820,5010.04%
2020/11/25675.90674.8874.90021,3820.00%
2020/11/24176.60176.7076.50021,7320.00%
2020/11/23176.00276.8077.20-122,1950.00%
2020/11/20377.33277.7076.50122,4600.00%
2020/11/1900.00676.9877.00-622,771-0.03%
2020/11/18274.90575.6075.60-323,466-0.01%
2020/11/17874.70774.9773.90124,1360.00%
2020/11/161275.982677.2377.30-1425,310-0.06%
2020/11/133576.84375.5074.903225,4930.13%
2020/11/12673.432374.3077.00-1724,786-0.07%
2020/11/111370.1500.0070.001324,3830.05%
2020/11/10373.03272.4571.80125,0390.00%
2020/11/09271.451872.3471.70-1625,864-0.06%
2020/11/06669.17469.7268.00226,1610.01%
2020/11/0500.00168.8069.00-126,2260.00%
2020/11/04168.10268.2068.40-126,8560.00%
2020/11/03266.95567.2867.30-326,893-0.01%
2020/11/02166.0000.0066.10126,9960.00%
2020/10/28368.00168.1068.10227,1760.01%
2020/10/2700.00170.2070.10-127,2150.00%
2020/10/26171.50471.4070.70-327,195-0.01%
2020/10/23368.83169.7069.60227,0860.01%
2020/10/2100.00968.3868.60-927,374-0.03%
2020/10/200.369.3000.0069.200.327,6940.00%
2020/10/19369.53270.0570.40128,1580.00%
2020/10/16368.83668.5068.10-328,794-0.01%
2020/10/15771.79671.3870.00129,1370.00%
2020/10/14472.051472.2474.50-1028,840-0.03%
2020/10/131169.45469.6569.90728,7330.02%
2020/10/12369.571269.5369.80-929,228-0.03%
2020/10/08668.90168.3068.00529,9950.02%
2020/10/07268.70569.1269.20-330,206-0.01%
2020/10/061668.281368.8868.40330,5790.01%
2020/10/05267.80167.5068.00131,1630.00%
2020/09/30465.28165.8067.10331,3340.01%
2020/09/29766.37966.2366.40-231,472-0.01%
2020/09/28665.62464.8565.00231,2830.01%
2020/09/25666.122466.6065.20-1831,030-0.06%
2020/09/241668.58267.7065.301430,6650.05%
2020/09/231272.0810.572.4871.001.530,3150.01%
2020/09/22169.70169.0068.70029,7660.00%
2020/09/21368.60369.3368.40029,5020.00%
2020/09/18268.702168.8367.30-1929,308-0.06%
2020/09/17667.972067.8067.60-1429,221-0.05%
2020/09/162166.67766.5666.401428,9320.05%
2020/09/1500.00165.5065.30-128,8970.00%
2020/09/14463.9000.0064.60428,8200.01%
2020/09/11463.13162.5062.50328,7350.01%
2020/09/101565.171264.2964.10328,6540.01%
2020/09/09564.3800.0064.20528,5070.02%
2020/09/08964.69864.1665.00128,4070.00%
2020/09/07967.24866.4966.20128,1770.00%
2020/09/04767.811168.5968.10-428,119-0.01%
2020/09/031069.032368.2467.10-1327,748-0.05%
2020/09/021167.881167.7867.80027,6420.00%
2020/09/01767.91267.9067.20527,4120.02%
2020/08/31968.291668.9270.20-727,002-0.03%
2020/08/28465.383965.5264.60-3526,195-0.13%
2020/08/27668.00667.7367.40025,8950.00%
2020/08/26568.601567.7167.70-1025,662-0.04%
2020/08/252566.871567.3568.501025,4630.04%
2020/08/242864.962065.4164.70824,7050.03%
2020/08/212062.4219.562.5163.800.524,0120.00%
2020/08/2010563.246359.0458.504223,0830.18% 大買/
2020/08/191559.172060.1262.90-521,579-0.02%
2020/08/181656.86856.9957.20820,9060.04%
2020/08/171157.361157.5656.50020,7570.00%
2020/08/143456.173556.1656.60-120,2040.00%
2020/08/13752.761654.2655.60-919,182-0.05%
2020/08/12347.953048.6150.60-2718,005-0.15%
2020/08/11646.101346.2746.05-717,380-0.04%
2020/08/101349.122349.7347.20-1017,219-0.06%
2020/08/07946.91346.9047.05616,5640.04%
2020/08/061246.53646.7246.55616,5000.04%
2020/08/05546.681546.8447.30-1016,438-0.06%
2020/08/041645.28345.3545.301316,3860.08%
2020/08/031646.21245.8545.851416,6110.08%
2020/07/311246.50446.9947.20816,5890.05%
2020/07/30546.2500.0046.25516,5710.03%
2020/07/29146.60346.7546.20-216,763-0.01%
2020/07/2800.001047.3546.00-1016,880-0.06%
2020/07/27149.40148.2547.95016,8310.00%
2020/07/24848.68448.9448.55416,8430.02%
2020/07/231152.17751.0750.90416,9700.02%
2020/07/22751.701051.1852.30-316,677-0.02%
2020/07/21648.88848.8848.30-216,103-0.01%
2020/07/20346.70446.9346.90-115,716-0.01%
2020/07/171547.601246.5846.45315,6720.02%
2020/07/16246.60346.8747.45-115,488-0.01%
2020/07/151846.992146.6345.20-315,185-0.02%
2020/07/14844.5900.0045.00814,3890.06%
2020/07/13844.69444.0545.40414,4590.03%
2020/07/10743.961443.5242.00-714,131-0.05%
2020/07/091043.251643.0343.15-613,294-0.05%
2020/07/08842.79742.5442.60112,9770.01%
2020/07/06241.38541.3041.35-312,500-0.02%
2020/07/03140.85440.8540.85-312,477-0.02%
2020/07/021442.701642.7141.85-212,472-0.02%
2020/07/01142.90842.5842.45-712,266-0.06%
2020/06/301041.301341.5541.75-312,036-0.02%
2020/06/29141.0000.0040.75111,9800.01%
2020/06/24641.0200.0040.95611,9690.05%
2020/06/2300.00241.5041.25-211,948-0.02%
2020/06/22641.50742.2041.25-111,901-0.01%
2020/06/19241.651541.8541.35-1311,909-0.11%
2020/06/1800.001041.3541.40-1011,970-0.08%
2020/06/17140.95641.0040.95-512,031-0.04%
2020/06/1600.00340.6040.70-312,087-0.02%
2020/06/15240.0000.0039.40212,3320.02%
2020/06/12938.7500.0039.30912,4630.07%
2020/06/111340.8300.0039.751312,5880.10%
2020/06/101641.06641.7441.701012,5410.08%
2020/06/09841.8100.0041.00812,6500.06%
2020/06/0500.00541.0040.90-512,897-0.04%
2020/06/0400.00241.3340.85-213,067-0.02%
2020/06/03241.63142.1542.10113,0370.01%
2020/06/0200.001841.5941.70-1812,930-0.14%
2020/06/01240.28440.0540.55-212,683-0.02%
2020/05/2900.00138.4539.95-112,475-0.01%
2020/05/28638.611239.0038.60-612,399-0.05%
2020/05/27137.7500.0037.60112,1130.01%
2020/05/26637.88238.2037.90412,2290.03%
2020/05/25136.5500.0037.55112,4680.01%
2020/05/221337.7500.0037.351312,4020.10%
2020/05/21139.201238.3639.50-1112,280-0.09%
2020/05/20137.8000.0037.80112,2070.01%
2020/05/1900.00137.2537.20-112,193-0.01%
2020/05/181336.9800.0036.951312,1570.11%
2020/05/15139.00438.5338.40-312,003-0.02%
2020/05/14739.8000.0039.15711,8900.06%
2020/05/12240.1800.0040.55212,0610.02%
2020/05/11141.0500.0040.85112,0490.01%
2020/05/084642.54340.8740.704311,9210.36%
2020/05/0700.00341.8041.95-311,597-0.03%
2020/05/06241.80641.5641.50-411,546-0.03%
2020/05/05542.06141.9042.00411,4850.03%
2020/05/0400.00641.8241.80-611,259-0.05%
2020/04/30241.301240.6740.80-1011,025-0.09%
2020/04/29440.162040.3440.30-1610,904-0.15%
2020/04/282440.162139.9739.75310,7840.03%
2020/04/27438.593138.5038.65-2710,366-0.26%
2020/04/24637.32537.1837.30110,0920.01%
2020/04/231737.18336.9236.60149,9000.14%
2020/04/22835.935436.6236.95-469,717-0.47%
2020/04/211736.95637.3535.70119,5260.12%
2020/04/20936.442936.3937.50-209,273-0.22%
2020/04/1700.00336.0235.25-39,003-0.03%
2020/04/161935.414535.2735.10-268,806-0.30%
2020/04/151133.551133.8233.7508,3570.00%
2020/04/141132.51332.5032.6088,2590.10%
2020/04/103132.19132.3032.15308,3520.36%
2020/04/091932.46432.0931.75158,4840.18%
2020/04/08732.32232.3832.5058,9490.06%
2020/04/071132.911632.9332.80-58,900-0.06%
2020/04/0600.00531.1531.30-58,739-0.06%
2020/04/0100.00230.1530.25-28,689-0.02%
2020/03/311730.311830.1530.15-18,806-0.01%
2020/03/30429.24929.8029.95-58,808-0.06%
2020/03/271029.73129.3029.0098,8010.10%
2020/03/26129.20329.2030.10-28,744-0.02%
2020/03/251129.883329.7129.55-228,716-0.25%
2020/03/241129.47829.2829.1038,5760.03%
2020/03/23327.97328.4228.5508,4100.00%
2020/03/20828.083228.1128.40-248,459-0.28%
2020/03/191126.96526.5225.8568,5130.07%
2020/03/181727.951328.1727.5048,2370.05%
2020/03/172227.26727.4727.00158,0570.19%
2020/03/161530.00628.9528.7597,8500.11%
2020/03/137429.187230.0130.2027,7050.03%
2020/03/125032.75832.7932.20427,4630.56%
2020/03/111735.381635.5834.5017,2550.01%
2020/03/09533.6000.0032.4556,5400.08%
2020/03/0600.00834.2834.45-86,403-0.12%
2020/03/05834.112133.9034.10-136,383-0.20%
2020/03/0300.00133.3533.00-16,295-0.02%
2020/03/0200.00232.5032.55-26,250-0.03%
2020/02/27133.6500.0033.0016,2020.02%
2020/02/263.634.682334.5434.80-19.46,050-0.32%
2020/02/250.233.7500.0033.600.25,7330.00%
2020/02/19134.8500.0034.7515,5570.02%
2020/02/17135.1500.0034.5515,6240.02%
2020/02/14135.00134.9534.9505,6130.00%
2020/02/132035.0521.235.6435.00-1.25,576-0.02%
2020/02/06133.7000.0034.0015,5020.02%
2020/02/0500.00233.7533.75-25,462-0.04%
2020/02/03631.7900.0032.4565,4700.11%
2020/01/31834.27234.1534.1565,3870.11%
2020/01/30536.34536.5036.0005,4410.00%
2020/01/20139.9000.0040.0015,4210.02%
2020/01/17139.9000.0039.7515,6420.02%
2020/01/15139.8500.0040.0015,9820.02%
2020/01/13439.6000.0039.7046,3120.06%
2020/01/081939.74239.3539.20176,7250.25%
2020/01/0700.00839.5039.65-86,833-0.12%
2020/01/061239.9300.0039.90127,0350.17%
2020/01/021043.131243.2642.75-27,238-0.03%
2019/12/31141.20341.7541.65-27,322-0.03%
2019/12/30140.9500.0041.0017,4510.01%
2019/12/26142.701742.2342.00-167,832-0.20%
2019/12/25241.7500.0041.7027,7300.03%
2019/12/24441.49141.6041.6537,8830.04%
2019/12/23641.30341.3041.2537,9080.04%
2019/12/2000.00841.1341.15-87,907-0.10%
2019/12/19240.20240.7340.8007,9200.00%
2019/12/18240.5000.0040.2027,9390.03%
2019/12/1700.00141.2540.50-18,126-0.01%
2019/12/1600.00540.9741.00-58,033-0.06%
2019/12/13639.3000.0039.2067,9810.08%
2019/12/1200.00140.1539.90-18,314-0.01%
2019/12/1100.00140.1040.00-18,393-0.01%
2019/12/10140.10140.1540.1008,4770.00%
2019/12/0900.00140.2540.30-18,590-0.01%
2019/12/06139.9500.0039.9518,6640.01%
2019/12/04339.0700.0039.1039,0050.03%
2019/12/02738.7600.0039.0079,2580.08%
2019/11/29139.8000.0039.6519,3500.01%
2019/11/2800.002039.6539.65-209,492-0.21%
2019/11/25140.20240.2040.05-110,174-0.01%
2019/11/22240.23239.8539.70010,4230.00%
2019/11/21139.75139.9540.05010,5970.00%
2019/11/20240.3000.0040.15210,9870.02%
2019/11/18140.85240.7540.50-112,219-0.01%
2019/11/15240.9800.0040.95212,5250.02%
2019/11/14639.95139.9540.10512,6770.04%
2019/11/13140.50140.5040.50012,9650.00%
2019/11/12240.5000.0041.05213,2480.02%
2019/11/11440.54240.9040.40213,8300.01%
2019/11/08241.25241.5041.55014,4300.00%
2019/11/07641.00540.9841.05114,9410.01%
2019/11/062142.631942.4342.00215,6310.01%
2019/11/051342.551242.4642.75115,9190.01%
2019/11/01541.491041.5341.55-516,260-0.03%
2019/10/311241.98842.5341.70416,5960.02%
2019/10/302742.432642.3242.55117,0410.01%
2019/10/29242.73941.9141.95-717,608-0.04%
2019/10/282143.392243.3843.10-118,339-0.01%
2019/10/251544.091943.8443.35-418,774-0.02%
2019/10/241243.251343.3644.10-118,821-0.01%
2019/10/232943.663143.4043.00-219,290-0.01%
2019/10/223343.473843.7643.70-520,332-0.02%
2019/10/21943.05543.3443.15420,9610.02%
2019/10/181643.442043.4043.30-421,070-0.02%
2019/10/171642.921843.0943.05-221,110-0.01%
2019/10/164043.223943.1442.75121,2090.00%
2019/10/152743.291843.1642.65921,1480.04%
2019/10/141443.391443.5842.90021,1850.00%
2019/10/091042.541042.8042.65021,2760.00%
2019/10/081342.78743.4942.40621,4020.03%
2019/10/0710043.849843.3742.45221,3830.01%
2019/10/04941.811741.8541.85-820,979-0.04%
2019/10/031341.103341.6741.90-2021,015-0.10%
2019/10/021939.953440.2741.10-1521,005-0.07%
2019/10/0100.00138.8539.00-121,1230.00%
2019/09/274438.123538.1038.00921,2980.04%
2019/09/262439.50939.5439.401521,4220.07%
2019/09/252540.861640.5340.55921,9200.04%
2019/09/242241.51441.2341.101822,5960.08%
2019/09/231241.48441.4541.45822,6950.04%
2019/09/203041.403341.7941.45-322,956-0.01%
2019/09/19240.75541.0340.80-323,402-0.01%
2019/09/18740.96840.9640.85-123,6950.00%
2019/09/177341.615940.7840.701423,7610.06%
2019/09/16742.86642.6542.55123,9130.00%
2019/09/12342.78343.0242.85024,5200.00%
2019/09/111141.941742.5442.45-625,611-0.02%
2019/09/10542.24342.6342.00225,9180.01%
2019/09/091543.421642.9442.65-125,9650.00%
2019/09/062943.202642.9843.25325,9970.01%
2019/09/05842.402542.5542.30-1725,903-0.07%
2019/09/041841.792441.9142.15-625,949-0.02%
2019/09/033141.922241.5341.30926,3330.03%
2019/09/022341.779741.9042.45-7426,674-0.28%
2019/08/303543.163742.1142.20-226,552-0.01%
2019/08/29243.0000.0043.05226,3570.01%
2019/08/284043.434942.9742.90-926,289-0.03%
2019/08/27545.08345.0043.70226,1510.01%
2019/08/262443.702144.1044.00326,1240.01%
2019/08/23244.90445.1844.90-226,066-0.01%
2019/08/224245.783545.7044.85725,8590.03%
2019/08/211543.087243.1944.55-5725,391-0.22%
2019/08/202944.181643.6342.801325,3100.05%
2019/08/19343.90143.5543.55225,3540.01%
2019/08/161043.491843.7743.45-825,543-0.03%
2019/08/153243.013142.9642.90125,5300.00%
2019/08/143044.262443.7743.75625,8240.02%
2019/08/131343.121943.1443.70-625,797-0.02%
2019/08/121142.63843.3942.40325,8340.01%
2019/08/0816641.254841.2642.3011825,6570.46% 大買/鉅額交易
2019/08/07939.671339.9639.20-425,226-0.02%
2019/08/061738.531738.4239.05025,3450.00%
2019/08/05438.71838.9638.90-425,307-0.02%
2019/08/022939.721539.3539.101425,5150.05%
2019/08/011540.071340.5940.80225,6670.01%
2019/07/312640.182640.6840.60025,5400.00%
2019/07/303542.528742.9740.95-5225,754-0.20%
2019/07/29846.15446.2845.45425,3190.02%
2019/07/261845.611545.3645.30325,4420.01%
2019/07/254946.323545.9745.701425,5830.05%
2019/07/248445.733645.2746.904825,5270.19%
2019/07/23743.867543.4543.20-6824,542-0.28%
2019/07/221841.003141.0841.40-1323,868-0.05%
2019/07/192340.701540.5440.25823,8850.03%
2019/07/182740.061139.9439.851623,9600.07%
2019/07/171940.541340.8440.80624,1720.02%
2019/07/161341.424041.4441.05-2724,273-0.11%
2019/07/15841.562541.6041.90-1725,003-0.07%
2019/07/121341.93341.1041.001025,0900.04%
2019/07/11240.801541.3341.45-1325,498-0.05%
2019/07/10240.6800.0040.80225,6610.01%
2019/07/09739.69839.8139.90-126,2400.00%
2019/07/082040.521240.9140.20826,7960.03%
2019/07/052241.27440.9640.551826,8780.07%
2019/07/04641.03340.8241.15326,6710.01%
2019/07/03841.58441.4141.00426,9020.01%
2019/07/02742.711142.7042.80-426,904-0.01%
2019/07/017741.472841.3842.254926,4990.18%
2019/06/28138.60238.5038.45-126,4400.00%
2019/06/27838.81438.4338.50426,3820.02%
2019/06/261237.621138.1038.95126,1840.00%
2019/06/251739.16638.6338.101125,6920.04%
2019/06/24137.80338.0238.90-225,466-0.01%
2019/06/211339.521338.8938.00025,4490.00%
2019/06/20538.407537.9839.00-7025,223-0.28%
2019/06/199636.964037.6837.905625,1800.22%
2019/06/183336.225036.0035.35-1724,982-0.07%
2019/06/17235.18135.1535.60124,6470.00%
2019/06/14136.25235.8035.10-124,7350.00%
2019/06/13335.77335.7335.95024,6890.00%
2019/06/12335.73535.5235.55-224,771-0.01%
2019/06/111136.381836.0436.15-724,897-0.03%
2019/06/101535.283734.6135.90-2224,438-0.09%
2019/06/0600.00532.5132.80-524,129-0.02%
2019/06/05132.5000.0032.30124,1250.00%
2019/06/04233.20332.5832.45-124,1820.00%
2019/06/03532.8000.0032.70524,3030.02%
2019/05/313633.441033.6333.602624,4200.11%
2019/05/30332.67832.6832.55-524,453-0.02%
2019/05/29132.15231.7832.30-124,7650.00%
2019/05/28833.06233.1832.60625,1410.02%
2019/05/27432.08231.9032.50225,1700.01%
2019/05/243133.72233.7032.202925,3860.11%
2019/05/23433.003432.8032.95-3025,066-0.12%
2019/05/22334.7000.0034.25324,7790.01%
2019/05/21835.39134.6035.60724,5180.03%
2019/05/20935.621034.7534.35-124,0240.00%
2019/05/171137.181337.3136.00-223,691-0.01%
2019/05/161140.97540.4539.70623,1490.03%
2019/05/15442.70942.3441.95-522,880-0.02%
2019/05/141140.399739.5142.50-8622,821-0.38%
2019/05/131240.553240.5640.10-2022,711-0.09%
2019/05/10540.72140.8040.80422,7350.02%
2019/05/09741.41340.1740.00422,4330.02%
2019/05/08342.93342.3542.65021,8880.00%
2019/05/071044.613944.1842.85-2921,520-0.13%
2019/05/06543.481644.1044.40-1120,771-0.05%
2019/05/031744.162244.2444.05-520,311-0.02%
2019/05/021842.902042.7942.85-219,694-0.01%
2019/04/305241.774641.9742.80619,4250.03%
2019/04/292439.829.139.6740.0014.918,8790.08%
2019/04/262340.00539.8039.801818,6210.10%
2019/04/253640.78540.5441.203118,3840.17%
2019/04/243041.101141.2140.701918,2130.10%
2019/04/231440.45340.3040.301117,9680.06%
2019/04/225341.681341.7741.754017,8140.22%
2019/04/196044.721243.4342.004817,6470.27%
2019/04/18842.63242.8042.80616,7140.04%
2019/04/17543.361943.6243.25-1416,338-0.09%
2019/04/16641.5227.141.4541.50-21.115,775-0.13%
2019/04/152441.76641.7642.901815,3160.12%
2019/04/121638.432838.8139.15-1214,558-0.08%
2019/04/11537.07237.2837.00313,7960.02%
2019/04/10135.8000.0035.80113,5780.01%
2019/04/091238.00737.5436.00513,4590.04%
2019/04/081537.12436.8936.701113,0520.08%
2019/04/03235.85136.4035.70112,7920.01%
2019/04/021136.442236.6035.50-1112,819-0.09%
2019/04/01234.58434.8134.95-212,422-0.02%
2019/03/29134.9000.0034.20112,3500.01%
2019/03/27135.2000.0034.65112,1170.01%
2019/03/26235.40135.3034.40112,0300.01%
2019/03/25435.10135.2035.20311,9290.03%
2019/03/221036.071135.3135.20-111,773-0.01%
2019/03/211134.205534.7736.45-4411,187-0.39%
2019/03/202033.10233.1833.151810,2210.18%
2019/03/193333.222532.9032.60810,1310.08%
2019/03/18232.502132.4232.80-199,959-0.19%
2019/03/15932.60732.4132.0029,9580.02%
2019/03/14733.383133.5033.35-249,769-0.25%
2019/03/13732.64732.8432.9009,4970.00%
2019/03/123432.60332.7232.35319,4300.33%
2019/03/11132.0000.0032.7519,2470.01%
2019/03/08132.30132.5532.4009,3050.00%
2019/03/071632.22231.5031.70149,2120.15%
2019/03/05833.241533.6532.50-78,940-0.08%
2019/03/04634.34934.8734.60-38,668-0.03%
2019/02/271332.95733.6533.6568,2080.07%
2019/02/26732.71532.7232.6527,6230.03%
2019/02/25331.972631.6832.60-237,160-0.32%
2019/02/22129.502.229.8929.65-1.26,641-0.02%
2019/02/21529.3010529.5229.50-1006,597-1.52% 大賣/
2019/02/19529.9000.0030.1056,5140.08%
2019/02/18630.091030.1130.35-46,402-0.06%
2019/02/154929.23629.2928.95436,1610.70%
2019/02/14228.78528.9528.70-36,005-0.05%
2019/02/13129.15328.9329.10-25,835-0.03%
2019/02/121027.304027.9127.70-305,516-0.54%
2019/02/115025.95426.1526.95465,1200.90%
2019/01/30325.53625.2025.05-34,825-0.06%
2019/01/2900.001424.8524.95-144,714-0.30%
2019/01/28224.95825.0524.80-64,675-0.13%
2019/01/2300.00125.1525.35-14,549-0.02%
2019/01/221025.5000.0025.20104,5700.22%
2019/01/21126.101125.9026.10-104,428-0.23%
2019/01/18125.5500.0025.4514,3850.02%
2019/01/16325.7000.0025.5534,3620.07%
2019/01/15725.6100.0025.7074,3310.16%
2019/01/14226.90227.3826.2004,2740.00%
2019/01/112026.00425.9626.40164,0410.40%
2019/01/10125.7500.0025.7513,9310.03%
2019/01/09125.3500.0025.6013,9000.03%
2019/01/083225.823125.6425.7513,8250.03%
2019/01/02325.6500.0025.6533,7440.08%
2018/12/2800.00125.1025.25-13,649-0.03%
2018/12/2500.001125.9125.50-113,481-0.32%
2018/12/2400.002126.3026.30-213,306-0.64%
2018/12/2200.001025.1525.15-103,061-0.33%
2018/12/2000.001123.9323.45-113,039-0.36%
2018/12/191324.62124.1524.25123,0530.39%
2018/12/171225.05425.0024.7582,9340.27%
2018/12/1400.00124.9025.10-12,794-0.04%
2018/12/13424.41224.6024.2022,7190.07%
2018/12/12224.4000.0024.2522,6990.07%
2018/12/101324.481524.0624.55-22,628-0.08%
2018/12/071123.8700.0024.40112,5180.44%
2018/12/06124.00523.2823.35-42,449-0.16%
2018/12/0400.00624.3024.35-62,368-0.25%
2018/12/03524.952024.8524.90-152,341-0.64%
2018/11/301723.10122.7523.25162,1900.73%
2018/11/27221.45221.8322.0502,1850.00%
2018/11/23121.4500.0021.2512,3590.04%
2018/11/222022.0500.0021.60202,4810.81%
2018/11/211021.9000.0021.85102,4860.40%
2018/11/192021.94121.9522.80192,4280.78%
2018/11/163421.94521.9121.90292,3701.22%
2018/11/09121.1500.0021.2012,3210.04%
2018/11/07121.05121.4021.4002,3530.00%
2018/11/05121.25521.2221.20-42,519-0.16%
2018/11/02121.4500.0021.4012,5490.04%
2018/11/0100.00121.5021.55-12,552-0.04%
2018/10/30520.6700.0020.6052,5440.20%
2018/10/2900.00120.4520.45-12,508-0.04%
2018/10/25120.2000.0020.0012,6130.04%
2018/10/24121.0500.0021.0512,6030.04%
2018/10/18122.1000.0022.1012,7100.04%
2018/10/09625.5500.0025.4562,7080.22%
2018/09/14228.3000.0028.4022,4520.08%
2018/09/1300.00228.2028.20-22,454-0.08%
2018/09/1100.00327.2527.60-32,653-0.11%
2018/09/1000.002027.0527.05-202,687-0.74%
2018/09/0700.00227.7027.70-22,691-0.07%
2018/09/0400.00128.6028.85-12,835-0.04%
2018/09/03129.40128.7528.6002,8750.00%
2018/08/29428.39728.6128.40-32,701-0.11%
2018/08/2800.00127.7028.00-12,668-0.04%
2018/08/2700.002527.3827.50-252,956-0.85%
2018/08/2300.00127.0527.05-13,150-0.03%
2018/08/21126.952527.0527.05-243,187-0.75%
2018/08/15627.1000.0027.0063,2100.19%
2018/08/13128.7500.0027.7013,2680.03%
2018/08/102129.0100.0029.15213,2060.65%
2018/08/0900.002028.7028.80-203,120-0.64%
2018/08/013029.3000.0029.30303,2000.94%
2018/07/274029.0500.0029.00403,1501.27%
2018/07/2500.00128.1028.00-13,050-0.03%
2018/07/20127.8000.0027.6013,0530.03%
2018/07/18528.30128.3528.2543,0680.13%
2018/07/17427.5800.0027.9043,0040.13%
2018/07/1600.00227.8027.70-22,983-0.07%
2018/07/1300.00528.0028.00-52,996-0.17%
2018/07/0400.00127.6527.60-12,968-0.03%
2018/07/03527.70527.7527.6002,9680.00%
2018/06/2200.00429.9529.80-42,994-0.13%
2018/06/21129.55329.9830.35-22,983-0.07%
2018/06/20930.7500.0029.6092,9840.30%
2018/06/19129.8000.0030.2012,8750.03%
2018/06/1300.00230.7530.50-22,885-0.07%
2018/06/12831.59631.5031.3522,8760.07%
2018/06/11231.50231.1531.2002,8120.00%
2018/06/08832.06831.7331.6502,8110.00%
2018/06/0700.00131.3031.35-12,678-0.04%
2018/06/05431.10531.1531.20-12,628-0.04%
2018/06/042732.043432.2631.65-72,549-0.27%
2018/06/01330.20530.3930.30-22,257-0.09%
2018/05/3100.001029.0828.85-102,139-0.47%
2018/05/29328.95329.0028.7502,1570.00%
2018/05/28429.28229.2529.2522,1680.09%
2018/05/2500.00229.6029.50-22,242-0.09%
2018/05/2400.00129.0029.10-12,234-0.04%
2018/05/23229.00228.8528.8502,3520.00%
2018/05/22229.10229.2529.2502,3520.00%
2018/05/2100.00328.8029.15-32,324-0.13%
2018/05/1600.00128.3027.90-12,346-0.04%
2018/05/11128.2000.0027.7512,5180.04%
2018/05/10628.63728.7928.50-12,502-0.04%
2018/05/09127.7500.0028.1012,4420.04%
2018/05/07227.95128.0028.0012,5370.04%
2018/04/3000.00127.0027.05-12,888-0.03%
2018/04/27626.1500.0026.2062,9090.21%
2018/04/26226.6500.0026.1022,9230.07%
2018/04/2500.00126.7526.80-12,926-0.03%
2018/04/23127.5500.0027.3012,9500.03%
2018/04/1800.00227.4027.35-23,051-0.07%
2018/04/12128.85128.4528.6003,3750.00%
2018/04/02129.5500.0029.3014,0740.02%
2018/03/31129.6500.0029.6014,1850.02%
2018/03/30230.40230.5329.9004,2790.00%
2018/03/28129.2000.0029.0014,4690.02%
2018/03/2700.00129.5529.45-14,517-0.02%
2018/03/23229.10129.4029.0014,6710.02%
2018/03/1900.00230.4030.35-25,214-0.04%
2018/03/1400.00330.7030.70-35,500-0.05%
2018/03/13130.60230.3030.20-15,568-0.02%
2018/03/1200.00129.8029.80-15,707-0.02%
2018/03/06130.1000.0029.9017,1390.01%
2018/03/05230.0000.0029.5027,6130.03%
2018/03/0100.00130.0030.05-19,335-0.01%
2018/02/27329.70730.0729.55-49,780-0.04%
2018/02/26229.2300.0029.25210,5820.02%
2018/02/2300.00729.7429.70-711,142-0.06%
2018/02/2200.00228.2028.15-211,083-0.02%
2018/02/2100.00127.7528.10-111,123-0.01%
2018/02/12126.85127.1026.90011,1210.00%
2018/02/0900.00626.8026.60-611,170-0.05%
2018/02/07227.8000.0027.65211,1840.02%
2018/02/061526.9800.0027.001511,1930.13%
2018/02/01130.7000.0030.55111,1930.01%
2018/01/3100.00230.9330.95-211,212-0.02%
2018/01/30230.4500.0030.20211,2130.02%
2018/01/29431.153030.8530.90-2611,289-0.23%
2018/01/263732.201231.9631.602511,2990.22%
2018/01/2500.00331.3231.00-311,107-0.03%
2018/01/24130.701030.7330.85-911,031-0.08%
2018/01/23730.61230.8830.65511,0450.05%
2018/01/22530.3000.0030.25511,0880.05%
2018/01/18130.4500.0030.30111,5520.01%
2018/01/17130.752730.6130.60-2611,573-0.22%
2018/01/16630.99131.0030.95511,5910.04%
2018/01/15131.0000.0031.00111,5920.01%
2018/01/1200.00130.8030.65-111,600-0.01%
2018/01/10630.5500.0030.20611,7660.05%
2018/01/0900.00131.5031.30-111,798-0.01%
2018/01/081531.38331.4031.001211,8020.10%
2018/01/04132.20132.3032.20011,6920.00%
2018/01/03633.5500.0032.55611,6610.05%
2018/01/02432.54433.2433.50011,4900.00%
大摩：AI 帶動散熱需求衝 奇鋐有望受惠、給予目標價875元UDN聯合新聞網－4天前
奇鋐（3017）受惠AI伺服器功率持續上升，散熱需求提高，後續有望挹注營收表現，摩根士丹利(大摩)表示，看好奇鋐後續表現......詳全文
大漲量縮站賣方，題材股拉回有錢買！封關前策略調整：創意、智原、台積電、台光電、奇鋐、所羅門、廣明Anue鉅亨－9天前
...詳全文
奇鋐10月營收創高 成長逾一成UDN聯合新聞網－2024/11/07
散熱模組大廠奇鋐（3017）昨（7）日公告10月營收70.81億元，月增11.5%、年增28.4%，單月營收創新高，累計......詳全文
奇鋐 相關文章