• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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

創意

(3443)
可現股當沖
  • 股價
    1485
  • 漲跌
    ▲120
  • 漲幅
    +8.79%
  • 成交量
    8,022張
  • 產業
    上市 半導體類股

  • 1152人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
創意 (3443)籌碼相關－永豐金-苓雅 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅 券商分點個股進出

永豐金-苓雅 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
2024/12/1721470.206.31464.611485.00-4.32,125-0.20%
2024/12/1671401.4181392.561365.00-12,013-0.05%
2024/12/1351329.864.11327.851325.000.91,8880.05%
2024/12/1221322.213.51299.991325.00-1.51,836-0.08%
2024/12/112.11257.3401250.001250.0021,8090.11%
2024/12/1001255.002.41269.791270.00-2.41,795-0.13%
2024/12/0901233.3301252.501225.0001,7700.00%
2024/12/0621250.013.11272.721220.00-1.11,770-0.06%
2024/12/054.81225.3800.001225.004.81,7360.28%
2024/12/040.11230.0001220.001215.000.11,7350.01%
2024/12/031.11189.6211200.001190.0001,7460.00%
2024/12/0211185.0011205.001175.0001,7460.00%
2024/11/2811149.7311195.001150.0001,7310.00%
2024/11/2711190.3911180.201180.0001,7310.00%
2024/11/262.21227.7500.001220.002.21,7320.12%
2024/11/2500.001.31286.071275.00-1.31,722-0.07%
2024/11/2221245.0311274.621245.0011,7070.06%
2024/11/2111265.001.21220.511265.00-0.21,707-0.01%
2024/11/2021225.0711250.001215.0011,6990.06%
2024/11/1921224.4221187.501245.0001,7050.00%
2024/11/180.11185.0000.001180.000.11,7100.00%
2024/11/1511220.0011230.001220.0001,7230.00%
2024/11/1400.001.21197.491230.00-1.21,765-0.07%
2024/11/132.51195.2311255.001195.001.51,7700.08%
2024/11/121.11263.652.11260.701245.00-11,767-0.05%
2024/11/0811280.0011299.791280.0001,7750.00%
2024/11/0701270.0001290.001285.0001,8000.00%
2024/11/0600.000.21242.031255.00-0.21,809-0.01%
2024/11/0401196.2100.001235.0001,9330.00%
2024/11/010.31140.550.21136.001180.000.11,9330.01%
2024/10/300.11252.080.11266.001235.000.11,9090.00%
2024/10/290.11216.5800.001235.000.11,9380.00%
2024/10/2800.000.11276.561260.00-0.12,0120.00%
2024/10/2501264.290.11270.001285.00-0.12,1180.00%
2024/10/2451283.903.11304.851280.0022,1240.09%
2024/10/2300.000.11296.631315.00-0.12,126-0.01%
2024/10/2221240.004.81280.641280.00-2.82,126-0.13%
2024/10/2100.0021252.531265.00-22,106-0.10%
2024/10/181.11210.850.21224.431200.000.92,0950.04%
2024/10/172.11215.0021207.501215.000.12,1180.00%
2024/10/1600.000.51199.681210.00-0.52,130-0.03%
2024/10/1521215.0021219.851215.0002,1460.00%
2024/10/1411214.90111199.541215.00-102,141-0.47%
2024/10/1111195.0311185.021195.0002,1470.00%
2024/10/09121192.4921175.181180.00102,1540.46%
2024/10/080.11149.420.51141.331170.00-0.42,137-0.02%
2024/10/0721112.501.11062.891110.000.92,1500.04%
2024/10/040.21050.0000.001040.000.22,1670.01%
2024/10/010.21079.7201075.001060.000.22,1700.01%
2024/09/3001115.0000.001100.0002,1960.00%
2024/09/2700.0001130.001120.0002,2630.00%
2024/09/260.21122.3501135.001125.000.22,2940.01%
2024/09/2500.001.11170.001170.00-1.12,255-0.05%
2024/09/2401025.0000.001065.0002,2740.00%
2024/09/2301040.000.11050.001045.00-0.12,2830.00%
2024/09/2001033.3311030.001040.00-12,297-0.04%
2024/09/1901025.000.11025.001020.00-0.12,3370.00%
2024/09/181.11000.3900.00998.001.12,3740.05%
2024/09/1601045.0001040.001045.0002,4040.00%
2024/09/1301040.0000.001040.0002,4620.00%
2024/09/100.11010.4300.00999.000.12,5860.00%
2024/09/0600.0011025.001020.00-12,625-0.04%
2024/09/050992.000.11000.00985.00-0.12,6210.00%
2024/09/041.4997.6200.00987.001.42,6370.05%
2024/09/030.11079.1001080.001070.000.12,6620.00%
2024/09/0200.0011115.001095.00-12,713-0.04%
2024/08/3001113.7500.001115.0002,7460.00%
2024/08/2901109.1700.001105.0002,8180.00%
2024/08/2801125.0000.001120.0002,8490.00%
2024/08/2701130.000.31130.001135.00-0.32,882-0.01%
2024/08/2601145.0011164.581130.00-12,892-0.03%
2024/08/2300.0021150.001150.00-22,908-0.07%
2024/08/2211180.0011215.001175.0002,9580.00%
2024/08/2101155.000.41165.001165.00-0.42,968-0.01%
2024/08/204.21177.6851176.001180.00-0.82,994-0.03%
2024/08/192.11160.493.11168.381180.00-12,984-0.03%
2024/08/163.21141.9431150.001155.000.22,9790.01%
2024/08/1500.001.11079.391115.00-1.12,953-0.04%
2024/08/1400.0011104.901085.00-12,958-0.03%
2024/08/1341052.4421070.001050.0022,9460.07%
2024/08/1201042.5011035.001060.00-12,958-0.03%
2024/08/090.11034.471.31053.411035.00-1.23,011-0.04%
2024/08/082.5991.230.2996.36998.002.33,0140.08%
2024/08/076.21003.993.21010.941015.0032,9980.10%
2024/08/062.4932.701942.76942.001.42,9460.05%
2024/08/050.3957.4200.00954.000.32,8660.01%
2024/08/022.21086.630.11090.001060.002.12,8510.07%
2024/08/0111169.8811140.291140.0002,8650.00%
2024/07/311.21105.642.11128.091150.00-0.92,863-0.03%
2024/07/305.71088.1121097.451095.003.72,8150.13%
2024/07/294.41207.3500.001205.004.42,7170.16%
2024/07/262.31354.4821355.001335.000.32,7190.01%
2024/07/230.11439.8500.001430.000.12,7890.00%
2024/07/221.11419.8300.001435.001.12,8280.04%
2024/07/1900.0001465.001440.0002,8440.00%
2024/07/180.61457.3011430.001470.00-0.42,873-0.02%
2024/07/171.51537.1700.001515.001.52,8630.05%
2024/07/1601578.1301572.441565.0002,8850.00%
2024/07/150.21560.0000.001555.000.22,9080.01%
2024/07/121.11560.243.11568.591575.00-22,926-0.07%
2024/07/1111593.1101610.001595.0012,9260.03%
2024/07/102.11597.641.11595.931605.0012,9650.03%
2024/07/091.41557.341.31627.551635.000.12,9920.00%
2024/07/081.31566.1900.001550.001.32,9950.04%
2024/07/050.11607.500.21600.301600.00-0.12,9750.00%
2024/07/0401592.500.31609.441615.00-0.32,978-0.01%
2024/07/0311575.004.41608.731600.00-3.42,980-0.11%
2024/07/023.61525.511.21520.001540.002.42,9570.08%
2024/07/0111610.010.31604.651580.000.72,9380.03%
2024/06/2821555.003.11599.781605.00-1.12,982-0.04%
2024/06/271.11555.0031540.211540.00-22,987-0.07%
2024/06/260.11574.0011594.851575.00-13,001-0.03%
2024/06/250.31497.063.11546.841585.00-2.83,004-0.09%
2024/06/244.31567.4701573.641550.004.32,9860.14%
2024/06/2121630.102.11649.851630.00-0.12,9660.00%
2024/06/201.31613.6801600.001625.001.32,9370.04%
2024/06/193.51623.6411620.021615.002.52,8990.09%
2024/06/1811669.7171669.831680.00-62,877-0.21%
2024/06/171.11568.741.11568.771540.0002,8080.00%
2024/06/140.11543.7711560.001565.00-0.92,843-0.03%
2024/06/131.31566.2700.001550.001.32,8320.05%
2024/06/1211585.000.21580.311585.000.82,8400.03%
2024/06/111.31559.641.11564.611560.000.22,8720.01%
2024/06/0751589.004.11590.261605.000.92,9020.03%
2024/06/062.11549.9311545.101545.001.12,8620.04%
2024/06/054.11562.502.11548.171580.0022,8150.07%
2024/06/041.11554.994.11584.551535.00-3.12,813-0.11%
2024/06/033.11542.955.31553.161570.00-2.22,774-0.08%
2024/05/311.11474.1601491.131455.0012,7460.04%
2024/05/3001525.0001527.501510.0002,7330.00%
2024/05/2901540.001.11550.021530.00-1.12,763-0.04%
2024/05/2801565.005.11555.991530.00-5.12,785-0.18%
2024/05/2701496.252.11495.071495.00-2.12,805-0.07%
2024/05/24111449.0912.11473.761465.00-1.12,822-0.04%
2024/05/2301420.0001430.001430.0002,7970.00%
2024/05/2211410.0000.001445.0012,8120.04%
2024/05/210.11440.3501465.001435.0002,8320.00%
2024/05/2021447.503.11448.471460.00-1.12,868-0.04%
2024/05/1701420.001.31427.561430.00-1.22,878-0.04%
2024/05/16221425.00221425.911420.0002,8890.00%
2024/05/1521.11391.0223.11415.631410.00-2.12,932-0.07%
2024/05/14211369.2921.11369.031370.00-0.12,9620.00%
2024/05/1311330.003.11295.041335.00-2.13,049-0.07%
2024/05/092.21272.7411280.001275.001.23,1350.04%
2024/05/0800.0001320.001315.0003,1470.00%
2024/05/070.11288.1311290.001315.00-0.93,189-0.03%
2024/05/061.11301.9811300.101350.000.13,1720.00%
2024/05/0320.11374.64231357.171345.00-2.93,205-0.09%
2024/05/0231370.1011360.031375.0023,2790.06%
2024/04/3031364.9531355.041370.0003,2970.00%
2024/04/29131354.23171355.941360.00-43,352-0.12%
2024/04/262.21291.073.11263.071320.00-0.93,332-0.03%
2024/04/2521199.831.11167.221200.000.93,3600.03%
2024/04/241.11189.770.21166.831190.000.83,3710.02%
2024/04/2321129.9221117.501125.0003,3650.00%
2024/04/223.41140.1741126.251105.00-0.63,378-0.02%
2024/04/193.11191.1641149.901155.00-13,378-0.03%
2024/04/1801210.0031213.331215.00-33,372-0.09%
2024/04/1741199.9621199.951200.0023,4470.06%
2024/04/165.11151.935.21173.271185.00-0.13,4870.00%
2024/04/154.31188.275.51217.691160.00-1.23,447-0.03%
2024/04/1220.11253.05191264.211255.001.13,4080.03%
2024/04/1101315.001.11320.461325.00-1.13,376-0.03%
2024/04/1011334.8531320.001320.00-23,377-0.06%
2024/04/0900.0011335.001315.00-13,391-0.03%
2024/04/0831303.3500.001300.0033,3980.09%
2024/04/0300.002.21392.551385.00-2.23,365-0.06%
2024/04/021.11379.5001373.751375.001.13,3550.03%
2024/04/0101295.0001275.001295.0003,3190.00%
2024/03/291.21246.2200.001245.001.23,3110.03%
2024/03/281.21221.530.11225.001220.001.13,3000.03%
2024/03/274.31232.8121235.111240.002.33,3220.07%
2024/03/262.11285.0110.51292.861265.00-8.43,318-0.25%
2024/03/252.11297.9000.001295.002.13,3270.06%
2024/03/2211320.0011320.051320.0003,3430.00%
2024/03/211.31291.3600.001300.001.33,3510.04%
2024/03/2031300.0900.001295.0033,3750.09%
2024/03/194.11316.1731315.001320.001.13,4310.03%
2024/03/1821369.7121357.501355.0003,4410.00%
2024/03/154.11353.9141372.571340.0003,4810.00%
2024/03/148.21331.5521362.501340.006.23,5490.17%
2024/03/1310.21378.0411.11345.751330.00-0.93,638-0.03%
2024/03/120.11461.6901475.001445.000.13,6350.00%
2024/03/1151496.921.21489.881475.003.93,7180.10%
2024/03/0841507.470.11501.371490.0043,7330.11%
2024/03/078.31515.7681541.251550.000.33,7340.01%
2024/03/062.11542.3250.31529.901525.00-48.23,714-1.30%
2024/03/0511559.990.11562.781565.000.93,7280.02%
2024/03/045.21563.831.11549.161545.0043,7470.11%
2024/03/013.11589.8224.51585.761580.00-21.53,742-0.57%
2024/02/2901542.000.51549.061590.00-0.53,729-0.01%
2024/02/2711470.1622.11481.631470.00-21.13,680-0.57%
2024/02/2611449.9400.001445.0013,6940.03%
2024/02/231.11451.20101490.001455.00-8.93,725-0.24%
2024/02/222.11485.1211475.101465.0013,7450.03%
2024/02/212.41473.6021505.051470.000.43,7360.01%
2024/02/2001550.001.11550.361560.00-1.13,737-0.03%
2024/02/190.11529.6111530.001525.00-0.93,744-0.02%
2024/02/162.11511.496.11519.841520.00-43,787-0.11%
2024/02/153.11437.9118.11442.271460.00-153,758-0.40%
2024/02/0591443.1211485.001435.0083,7250.22%
2024/02/0241580.0061576.741590.00-23,664-0.06%
2024/02/0123.21540.82231508.291545.000.23,6990.00%
2024/01/3121564.9511550.481545.0013,6830.03%
2024/01/307.11555.0821560.201565.005.13,6860.14%
2024/01/291.11561.2100.001560.001.13,6690.03%
2024/01/262.21540.5631551.671545.00-0.83,682-0.02%
2024/01/2511.61599.8741588.731555.007.63,6710.21%
2024/01/246.41687.320.11675.001660.006.43,5990.18%
2024/01/236.11742.728.41763.401705.00-2.33,610-0.06%
2024/01/225.21719.9551723.281715.000.13,5790.00%
2024/01/199.31703.9571707.831675.002.33,5640.06%
2024/01/184.21725.693.11725.131725.001.13,5130.03%
2024/01/174.11730.2221690.001680.002.13,5390.06%
2024/01/168.11759.9811750.001735.007.13,5570.20%
2024/01/1518.11770.8631760.021760.00153,6200.42%
2024/01/121.11820.4211834.511810.000.13,6370.00%
2024/01/112.11821.4324.41815.841860.00-22.33,666-0.61%
2024/01/100.11703.855.31764.431790.00-5.23,646-0.14%
2024/01/0911700.003.31703.491690.00-2.33,656-0.06%
2024/01/0800.0011670.371665.00-13,680-0.03%
2024/01/0501640.000.11666.551655.00-0.13,7440.00%
2024/01/0416.11631.3300.001630.0016.13,8690.42%
2024/01/030.61667.85161635.001640.00-15.43,965-0.39%
2024/01/0213.31685.6141681.251670.009.33,9560.23%
2023/12/291.11724.651.11734.741740.0003,9390.00%
2023/12/283.11749.9011730.001720.002.13,9700.05%
2023/12/2711750.0071760.001760.00-64,003-0.15%
2023/12/2611740.0011765.001765.0004,0210.00%
2023/12/2521755.000.11745.001730.001.94,0450.05%
2023/12/2221750.004.11734.071750.00-2.14,061-0.05%
2023/12/2131676.6331691.771695.0004,0430.00%
2023/12/206.31695.1341685.001685.002.34,0380.06%
2023/12/193.11715.0911705.041705.002.14,0460.05%
2023/12/183.11758.002.11736.671730.0014,0530.02%
2023/12/1511775.0811835.001765.0004,0570.00%
2023/12/1491811.658.11794.781805.000.94,0370.02%
2023/12/1311810.091.11830.441810.00-0.13,9880.00%
2023/12/1211800.100.21812.501790.000.84,0160.02%
2023/12/116.31839.813.51832.281825.002.74,0110.07%
2023/12/0881791.8811.51797.911895.00-3.53,964-0.09%
2023/12/071.11660.714.21691.621725.00-3.13,850-0.08%
2023/12/0641659.7051681.181680.00-13,823-0.03%
2023/12/051.11585.3211625.001630.0003,7470.00%
2023/12/041.11605.1700.001595.001.13,7840.03%
2023/12/010.11622.8701645.001630.000.13,7790.00%
2023/11/3011625.253.21640.021650.00-2.13,777-0.06%
2023/11/292.21610.8711620.011625.001.23,7710.03%
2023/11/2801645.0001658.331645.0003,7800.00%
2023/11/270.11642.1600.001610.000.13,7900.00%
2023/11/242.41675.0300.001655.002.43,8060.06%
2023/11/2200.0001765.001785.0003,8110.00%
2023/11/2111730.202.11736.921740.00-1.13,822-0.03%
2023/11/2000.0011735.001715.00-13,880-0.03%
2023/11/1711685.1511734.791735.0003,9880.00%
2023/11/1601650.8331656.711675.00-34,017-0.07%
2023/11/152.11726.7331694.981675.00-14,071-0.02%
2023/11/1421720.0041722.471735.00-24,071-0.05%
2023/11/1321725.035.11720.171700.00-3.14,139-0.07%
2023/11/1031680.003.31667.031670.00-0.34,131-0.01%
2023/11/091.21634.0712.31672.871665.00-11.14,138-0.27%
2023/11/0811.11601.801.21618.331620.009.94,0870.24%
2023/11/0721549.9121552.501555.0004,0750.00%
2023/11/0601555.0001557.001560.0004,1280.00%
2023/11/0311515.0011519.991525.0004,1760.00%
2023/11/0221542.503.11537.691520.00-1.14,222-0.03%
2023/11/0101465.0001465.001485.0004,2300.00%
2023/10/3131496.6511445.001435.0024,2540.05%
2023/10/3021490.0211495.011500.0014,3330.02%
2023/10/2731465.0021475.001480.0014,3520.02%
2023/10/263.21439.8400.001425.003.24,3030.07%
2023/10/2500.0011495.001490.00-14,292-0.02%
2023/10/241.31454.0411455.001465.000.34,2650.01%
2023/10/2313.11510.00101486.931450.003.14,2550.07%
2023/10/200.11601.4811625.001590.00-0.94,216-0.02%
2023/10/195.21646.640.11640.001630.005.24,1890.12%
2023/10/180.21638.2811634.621635.00-0.84,180-0.02%
2023/10/173.11730.953.11691.041685.0004,1370.00%
2023/10/1631699.283.41719.121715.00-0.44,153-0.01%
2023/10/134.11685.934.11685.111695.00-0.14,1540.00%
2023/10/1231625.072.11637.051695.0014,1350.02%
2023/10/1100.0016.31552.171575.00-16.34,069-0.40%
2023/10/0521407.5021417.481425.0004,0910.00%
2023/10/0441426.2531441.671400.0014,1080.02%
2023/10/03111442.2710.11450.451430.000.94,0880.02%
2023/10/0221407.623.11415.231410.00-14,081-0.03%
2023/09/2831373.3331390.011365.0004,0750.00%
2023/09/272.31380.2300.001360.002.34,0990.06%
2023/09/2601405.0021397.501405.00-24,097-0.05%
2023/09/252.11398.3311419.991410.001.14,1020.03%
2023/09/2251376.009.11365.941390.00-4.14,098-0.10%
2023/09/215.21320.823.31321.671320.001.94,0980.05%
2023/09/205.21375.3941378.781360.001.24,1170.03%
2023/09/1931454.9931451.671425.0004,1270.00%
2023/09/187.11457.1781464.381440.00-0.94,134-0.02%
2023/09/15101476.9911.11496.731480.00-1.14,170-0.03%
2023/09/14171468.23161477.491470.0014,1300.02%
2023/09/134.11439.4271449.291460.00-2.94,127-0.07%
2023/09/1231381.6741393.751385.00-14,110-0.02%
2023/09/1151368.0131381.671360.0024,1730.05%
2023/09/0811390.0811400.001395.0004,1980.00%
2023/09/078.11392.396.11398.521415.0024,2590.05%
2023/09/0631448.3431459.931450.0004,2500.00%
2023/09/051.21430.770.21435.001440.0014,2690.02%
2023/09/0400.0001445.001445.0004,3230.00%
2023/09/014.11442.3521432.501405.002.14,3320.05%
2023/08/3161469.1851463.001460.0014,3360.02%
2023/08/3031506.5251520.991485.00-24,326-0.05%
2023/08/2931438.3341452.501500.00-14,352-0.02%
2023/08/285.11422.904.11416.321430.0014,3410.02%
2023/08/2571445.0031439.961430.0044,4520.09%
2023/08/248.11510.8971520.721485.001.14,4330.03%
2023/08/2313.11429.1619.31432.421465.00-6.24,424-0.14%
2023/08/2261372.5071378.571370.00-14,425-0.02%
2023/08/218.11366.8471370.001340.001.14,4680.02%
2023/08/1861354.2041361.261345.0024,4200.05%
2023/08/1791361.719.11353.581365.00-0.14,4150.00%
2023/08/1600.0011285.001285.00-14,393-0.02%
2023/08/154.31291.4141256.251265.000.34,4660.01%
2023/08/1401275.0001280.001265.0004,4630.00%
2023/08/1121284.851.11270.461270.000.94,4900.02%
2023/08/106.31289.945.11245.781250.001.24,5290.03%
2023/08/093.11357.7511380.441340.002.14,4850.05%
2023/08/084.21348.1511325.121345.003.24,4990.07%
2023/08/070.11427.860.11435.001405.0004,4620.00%
2023/08/044.21403.1271397.911380.00-2.94,471-0.06%
2023/08/022.31421.7131415.291405.00-0.74,461-0.02%
2023/08/014.61509.2201480.001475.004.64,4140.10%
2023/07/312.21635.0000.001635.002.24,4430.05%
2023/07/2821800.0011795.001815.0014,5410.02%
2023/07/2710.31800.17101840.001825.000.34,5990.01%
2023/07/2621911.92111899.091840.00-94,641-0.19%
2023/07/2511891.0801950.001885.0014,7020.02%
2023/07/2121775.0321810.001905.0004,7780.00%
2023/07/2011830.0000.001830.0014,8680.02%
2023/07/1900.0081836.341850.00-84,859-0.17%
2023/07/184.11835.5561830.001790.00-1.94,850-0.04%
2023/07/1711800.5851827.001795.00-44,842-0.08%
2023/07/1421830.0051790.001870.00-34,826-0.06%
2023/07/1311681.803.11756.151750.00-24,810-0.04%
2023/07/1221644.9371630.821630.00-54,728-0.11%
2023/07/115.11587.1521602.501585.003.14,7490.06%
2023/07/0701615.0000.001600.0004,7750.00%
2023/07/0621664.9921674.811650.0004,7980.00%
2023/07/0571621.335.11611.751635.001.94,8240.04%
2023/07/0401680.0021692.431700.00-24,826-0.04%
2023/07/0301655.0000.001670.0004,8600.00%
2023/06/3011595.0001610.001605.0014,9140.02%
2023/06/2931595.0011580.001600.0024,9750.04%
2023/06/285.11601.4751563.001550.000.15,0830.00%
2023/06/2741573.7511610.001560.0035,1150.06%
2023/06/2621599.9121612.501615.0005,1160.00%
2023/06/21131626.93131638.851625.0005,1710.00%
2023/06/201.11708.0851685.021690.00-45,237-0.08%
2023/06/192.11681.910.11695.001700.0025,2670.04%
2023/06/1611670.0021659.951650.00-15,328-0.02%
2023/06/1591696.671.31677.621645.007.75,3440.14%
2023/06/1421515.0031553.341565.00-15,390-0.02%
2023/06/133.11536.8051535.021545.00-25,427-0.04%
2023/06/122.61453.8791432.221465.00-6.45,431-0.12%
2023/06/0921430.0071418.571405.00-55,444-0.09%
2023/06/087.11397.2521417.501385.005.15,4780.09%
2023/06/071.11470.0021460.031465.00-15,482-0.02%
2023/06/0611455.0011465.001455.0005,5250.00%
2023/06/0531456.670.11470.001440.002.95,5700.05%
2023/06/0227.21534.322.21472.911425.0025.15,6130.45%
2023/05/3101510.0011525.001495.00-15,798-0.02%
2023/05/300.21510.0011510.001490.00-0.95,728-0.01%
2023/05/29126.11523.025.21513.201515.001215,7662.10% 大買/鉅額交易
2023/05/2614.21434.2431440.021435.0011.15,7830.19%
2023/05/2521362.508.11363.031390.00-6.15,721-0.11%
2023/05/245.11243.433.11256.911265.0025,6840.03%
2023/05/2310.11296.5091305.561285.001.15,7310.02%
2023/05/2210.11279.0441288.761275.006.15,8220.10%
2023/05/1901224.628.11206.821280.00-8.15,888-0.14%
2023/05/1851175.0061182.501165.00-15,967-0.02%
2023/05/1741153.7551155.001165.00-16,047-0.02%
2023/05/1651151.0051160.041130.0006,1190.00%
2023/05/1571147.1421155.001130.0056,1500.08%
2023/05/1251140.0019.11140.591170.00-14.16,256-0.22%
2023/05/11121117.9271127.141105.0056,3760.08%
2023/05/107.11116.9451119.001130.002.16,4640.03%
2023/05/09101132.5015.21136.101140.00-5.26,503-0.08%
2023/05/08111141.828.31150.621125.002.76,5590.04%
2023/05/058.61118.84111131.361140.00-2.46,623-0.04%
2023/05/047.41104.6051108.981105.002.46,6760.04%
2023/05/035.11092.924.11101.071080.0016,6330.02%
2023/05/0211050.00131043.461095.00-126,607-0.18%
2023/04/286996.497.1995.00996.00-1.16,628-0.02%
2023/04/271.1959.051.2984.00970.00-0.16,6110.00%
2023/04/262949.002.2947.74957.00-0.26,5980.00%
2023/04/2511.3965.866953.83933.005.36,6260.08%
2023/04/2451019.0071020.711020.00-26,556-0.03%
2023/04/2191018.3671023.571015.0026,6250.03%
2023/04/2011050.0081047.501050.00-76,649-0.11%
2023/04/1931038.3351046.001030.00-26,737-0.03%
2023/04/1817.11044.9651052.001025.0012.16,8470.18%
2023/04/1721075.005.11083.021070.00-3.16,910-0.04%
2023/04/1412.11058.78121068.781085.0006,9750.00%
2023/04/133.11043.2621047.441030.001.16,9980.02%
2023/04/1231050.0571073.571070.00-47,067-0.06%
2023/04/11101081.5041095.001070.0067,1050.08%
2023/04/1011100.0011095.001100.0007,2210.00%
2023/04/0741080.0041083.751080.0007,2080.00%
2023/04/0631050.0041055.001070.00-17,232-0.01%
2023/03/3121049.904.11065.351085.00-2.17,240-0.03%
2023/03/3041048.771.11040.641050.002.97,2570.04%
2023/03/2910.31059.66111076.821010.00-0.77,282-0.01%
2023/03/288.11145.7671115.001105.001.17,3040.02%
2023/03/2721150.0331170.001180.00-17,304-0.01%
2023/03/2451195.9721200.001165.0037,3410.04%
2023/03/2361169.977.11177.541195.00-1.17,318-0.01%
2023/03/227.11154.43101154.501160.00-2.97,311-0.04%
2023/03/2161149.1100.001125.0067,3540.08%
2023/03/2011170.0021167.501170.00-17,337-0.01%
2023/03/1761148.3361150.001130.0007,4070.00%
2023/03/1641098.7541100.001100.0007,3510.00%
2023/03/1500.0021135.001115.00-27,351-0.03%
2023/03/1441116.2541105.001060.0007,3880.00%
2023/03/1321080.1021095.001130.0007,4120.00%
2023/03/1041070.0541088.761090.0007,4380.00%
2023/03/0971114.9951116.001110.0027,4360.03%
2023/03/0881106.2551093.001105.0037,4220.04%
2023/03/0731061.6731058.331075.0007,3950.00%
2023/03/0641070.0161066.681075.00-27,413-0.03%
2023/03/0341173.7561150.831080.00-27,356-0.03%
2023/03/0251179.0061187.501195.00-17,319-0.01%
2023/03/0151145.0031160.001180.0027,3900.03%
2023/02/2431156.6731148.331160.0007,4790.00%
2023/02/2371072.1451074.001115.0027,4720.03%
2023/02/221996.0331010.001015.00-27,571-0.03%
2023/02/206994.176998.34995.0007,7620.00%
2023/02/171958.295968.20976.00-47,740-0.05%
2023/02/168962.258970.25958.0007,6540.00%
2023/02/153919.003919.33926.0007,5690.00%
2023/02/147923.006.1919.25911.0017,5120.01%
2023/02/132.1919.883912.67898.00-17,496-0.01%
2023/02/105909.807907.00910.00-27,592-0.03%
2023/02/096970.773.1951.89920.0037,6430.04%
2023/02/087880.148.1895.80925.00-1.17,538-0.01%
2023/02/076836.337832.73841.00-17,608-0.01%
2023/02/063.1811.502805.00798.001.17,6040.01%
2023/02/033853.672855.00860.0017,6600.01%
2023/02/025834.808853.50864.00-37,792-0.04%
2023/02/013791.003788.33786.0007,9450.00%
2023/01/3100.006780.50782.00-68,076-0.07%
2023/01/301761.002763.50775.00-18,186-0.01%
2023/01/172709.503712.66722.00-18,243-0.01%
2023/01/163697.672.1701.71705.000.98,3210.01%
2023/01/134.1702.854702.83682.000.18,4300.00%
2023/01/121703.903.1702.79702.00-2.18,549-0.02%
2023/01/111.1686.4200.00701.001.18,7010.01%
2023/01/105689.003690.34692.0028,8510.02%
2023/01/095684.202.5688.12687.002.58,9320.03%
2023/01/066655.825.1658.49650.000.98,9890.01%
2023/01/052.5678.183.3678.15650.00-0.89,077-0.01%
2023/01/043.3679.701686.65685.002.39,0110.03%
2023/01/031677.002.1655.95684.00-1.18,930-0.01%
2022/12/306.1649.136.1649.84641.0008,9280.00%
2022/12/2910.1636.6011640.09650.00-0.98,960-0.01%
2022/12/288667.963.2666.61636.004.88,9690.05%
2022/12/274701.003705.98702.0018,8560.01%
2022/12/266.1707.145.2708.24698.000.98,8850.01%
2022/12/235.3727.006.3723.96726.00-18,863-0.01%
2022/12/226.3751.882.3767.51730.0048,8710.04%
2022/12/215.3753.265752.00750.000.38,8500.00%
2022/12/2010785.676.1773.97745.0048,8470.04%
2022/12/192786.515.1788.65812.00-3.18,748-0.04%
2022/12/162.1787.970.2786.60787.001.98,7370.02%
2022/12/153.2785.713.3782.88784.00-0.18,7270.00%
2022/12/145.3787.536791.50790.00-0.78,697-0.01%
2022/12/139779.899776.00767.0008,6180.00%
2022/12/120762.0000.00762.0008,5400.00%
2022/12/099788.7811792.82794.00-28,515-0.02%
2022/12/081762.001758.00763.0008,5040.00%
2022/12/074756.501753.00742.0038,5110.04%
2022/12/0611777.4512776.58764.00-18,508-0.01%
2022/12/0510766.209760.78761.0018,5270.01%
2022/12/026764.837758.00776.00-18,548-0.01%
2022/12/015753.809753.56740.00-48,524-0.05%
2022/11/302741.502733.00731.0008,5310.00%
2022/11/291729.002722.50727.00-18,517-0.01%
2022/11/282744.502740.50732.0008,5370.00%
2022/11/253734.333734.67740.0008,5060.00%
2022/11/2419738.7419722.89745.0008,4550.00%
2022/11/234714.754715.25706.0008,3820.00%
2022/11/223715.004711.50718.00-18,293-0.01%
2022/11/2100.003740.67735.00-38,222-0.04%
2022/11/185742.402725.01732.0038,1620.04%
2022/11/174711.252711.49735.0028,0350.02%
2022/11/1611668.7312671.33694.00-17,895-0.01%
2022/11/152648.506650.51648.00-47,755-0.05%
2022/11/1400.002640.00644.00-27,727-0.03%
2022/11/115643.004636.51640.0017,7460.01%
2022/11/103591.332593.50597.0017,6590.01%
2022/11/095585.205583.40591.0007,6250.00%
2022/11/088588.7511586.63575.00-37,619-0.04%
2022/11/0710557.5011.2571.67575.00-1.27,477-0.02%
2022/11/045542.006544.67544.00-17,361-0.01%
2022/11/0310530.4011537.37544.00-17,287-0.01%
2022/11/023492.003489.33508.0007,1530.00%
2022/11/012485.502486.00493.5007,1050.00%
2022/10/3118475.5017477.56487.5017,0210.01%
2022/10/286449.5010.1459.19470.50-4.16,845-0.06%
2022/10/279414.118406.51428.0016,6140.01%
2022/10/268389.519.1389.47398.50-1.16,508-0.02%
2022/10/253402.003403.99399.0006,4570.00%
2022/10/241412.002407.50399.00-16,438-0.02%
2022/10/2110.1410.7811411.36398.50-0.96,349-0.01%
2022/10/2026.2418.5327.1421.51427.00-0.96,236-0.01%
2022/10/1921.1425.4721428.62421.500.16,0370.00%
2022/10/1813425.8811432.36413.0025,8690.03%
2022/10/176427.1714424.36446.50-85,699-0.14%
2022/10/1413.6457.393447.07433.0010.55,5900.19%
2022/10/1312.5461.805470.50444.507.55,5020.14%
2022/10/122.1493.500493.50493.502.15,3130.04%
2022/10/117.1548.000548.00548.007.15,3760.13%
2022/10/071605.0000.00608.0015,5050.02%
2022/10/062603.006600.99616.00-45,522-0.07%
2022/10/057581.006582.17573.0015,4410.02%
2022/10/042584.5000.00590.0025,4160.04%
2022/10/032577.503573.67564.00-15,396-0.02%
2022/09/301574.001575.00589.0005,4140.00%
2022/09/291581.001584.00576.0005,4530.00%
2022/09/281564.001573.00560.0005,4600.00%
2022/09/260578.003583.00576.00-35,435-0.06%
2022/09/230584.0000.00583.0005,4400.00%
2022/09/222599.502.2603.37606.00-0.25,4120.00%
2022/09/211590.009591.11595.00-85,388-0.15%
2022/09/207584.867584.14588.0005,4070.00%
2022/09/191583.001574.00574.0005,4130.00%
2022/09/167587.577581.71575.0005,4190.00%
2022/09/157607.574.1606.94595.002.95,4080.05%
2022/09/133587.005592.60592.00-25,290-0.04%
2022/09/122566.082576.00589.0005,2450.00%
2022/09/081558.0115.1561.97562.00-145,155-0.27%
2022/09/073518.001535.00530.0025,0660.04%
2022/09/067538.146541.17535.0015,0090.02%
2022/09/051526.001528.00524.0004,9740.00%
2022/09/0210545.7011547.18542.00-14,948-0.02%
2022/09/018532.384532.25521.0044,9140.08%
2022/08/319.1540.113545.00542.006.14,9060.12%
2022/08/305545.005543.60543.0004,9580.00%
2022/08/295543.004544.50549.0014,9290.02%
2022/08/263.3584.082563.00560.001.34,8870.03%
2022/08/252596.008599.75587.00-64,832-0.12%
2022/08/241593.001581.00581.0004,8370.00%
2022/08/232584.501587.00587.0014,8270.02%
2022/08/221600.0011598.06579.00-104,806-0.21%
2022/08/195598.865605.20596.0004,7960.00%
2022/08/185579.005580.00590.0004,7350.00%
2022/08/171564.002563.00562.00-14,710-0.02%
2022/08/162571.002576.00567.0004,7240.00%
2022/08/155570.205570.40572.0004,7170.00%
2022/08/1200.002546.50548.00-24,705-0.04%
2022/08/1100.001543.00540.00-14,760-0.02%
2022/08/101529.001526.00522.0004,7220.00%
2022/08/097532.866532.83536.0014,7360.02%
2022/08/053538.004534.00549.00-14,800-0.02%
2022/08/042509.002513.00520.0004,8560.00%
2022/08/032512.002507.50503.0004,8030.00%
2022/08/023503.172505.50511.0014,8260.02%
2022/08/011511.003524.67531.00-24,782-0.04%
2022/07/293518.331526.00505.0024,7550.04%
2022/07/282530.501535.00524.0014,6920.02%
2022/07/2700.001530.00544.00-14,654-0.02%
2022/07/262549.003544.33546.00-14,627-0.02%
2022/07/252542.501537.00549.0014,6420.02%
2022/07/225551.404555.50537.0014,6000.02%
2022/07/211548.002553.50553.00-14,550-0.02%
2022/07/205557.005554.00555.0004,5130.00%
2022/07/191530.001532.00533.0004,4300.00%
2022/07/183530.335531.40540.00-24,398-0.05%
2022/07/155480.309484.67516.00-44,277-0.09%
2022/07/146461.005461.20478.0014,1390.02%
2022/07/131462.002463.25460.00-14,037-0.02%
2022/07/121429.0000.00433.0013,9860.03%
2022/07/111475.501484.00475.0003,9230.00%
2022/07/088472.948484.50478.5003,8730.00%
2022/07/072470.502.1440.13469.00-0.13,7810.00%
2022/07/062.1442.522452.05435.500.13,6870.00%
2022/07/053445.001450.50450.5023,6020.06%
2022/07/014442.751456.00439.0033,4660.09%
2022/06/3000.001488.00481.00-13,396-0.03%
2022/06/292513.001517.00511.0013,3610.03%
2022/06/284524.002529.50522.0023,3210.06%
2022/06/271517.001526.00534.0003,2850.00%
2022/06/241485.001499.00486.0003,2540.00%
2022/06/232484.5000.00480.5023,2210.06%
2022/06/2211493.8200.00474.00113,1930.34%
2022/06/204520.001511.00505.0033,1850.09%
2022/06/172531.000.1545.00530.0023,1780.06%
2022/06/104583.506582.83588.00-23,023-0.07%
2022/06/091575.0000.00575.0012,9620.03%
2022/06/083574.332.1567.89584.000.92,9100.03%
2022/06/0100.001575.00566.00-12,782-0.04%
2022/05/302565.003563.00555.00-12,725-0.04%
2022/05/272561.002558.00555.0002,7060.00%
2022/05/261574.001579.00563.0002,6680.00%
2022/05/242561.502556.50555.0002,5810.00%
2022/05/232566.001561.00561.0012,5400.04%
2022/05/203551.0015.1564.14573.00-12.12,505-0.48%
2022/05/191548.003.6539.34547.00-2.62,412-0.11%
2022/05/182.3531.7010.3532.34535.00-82,292-0.35%
2022/05/172.3526.003.4521.21529.00-1.12,261-0.05%
2022/05/164522.2511527.72517.00-72,238-0.31%
2022/05/137518.299516.86518.00-22,177-0.09%
2022/05/122518.504515.87505.00-22,042-0.10%
2022/05/112491.755496.70499.00-31,906-0.16%
2022/05/106478.4223492.72497.00-171,891-0.90%
2022/05/092480.752466.00466.0001,8380.00%
2022/05/063489.173489.83491.0001,8210.00%
2022/05/052474.502487.50488.0001,7940.00%
2022/05/041440.502443.75447.00-11,728-0.06%
2022/05/033428.005427.29432.00-21,708-0.12%
2022/04/290396.444407.00414.50-41,677-0.24%
2022/04/283372.832385.50383.0011,6470.06%
2022/04/272371.252384.00384.0001,6390.00%
2022/04/266391.4200.00391.0061,6240.37%
2022/04/258410.5600.00406.0081,6100.50%
2022/04/223449.5000.00444.0031,5960.19%
2022/04/1500.002467.50457.50-21,600-0.12%
2022/04/142477.5000.00478.0021,6190.12%
2022/04/131478.001474.50480.0001,6540.00%
2022/04/1200.000.1470.00474.50-0.11,6520.00%
2022/04/116467.082459.50460.0041,6440.24%
2022/04/084.1479.730.1484.00478.0041,6360.24%
2022/04/071483.001494.44482.0001,6330.00%
2022/04/061.2490.581496.50490.000.21,6140.01%
2022/04/0100.000.3504.50508.00-0.31,606-0.02%
2022/03/301531.001529.96520.0001,5940.00%
2022/03/291515.009518.00518.00-81,573-0.51%
2022/03/281507.0000.00508.0011,5610.06%
2022/03/251.4516.003.7520.55513.00-2.31,556-0.14%
2022/03/240.4518.000.4515.00518.0001,5360.00%
2022/03/230.6515.004508.63517.00-3.41,576-0.22%
2022/03/1800.000.1456.79459.00-0.11,5580.00%
2022/03/170.1461.002462.25463.00-1.91,562-0.12%
2022/03/154.1433.9800.00427.004.11,5640.26%
2022/03/140.1463.5000.00463.000.11,5580.00%
2022/03/111476.505472.40475.00-41,574-0.25%
2022/03/090451.0000.00455.0001,6000.00%
2022/03/084444.001443.00444.0031,6070.19%
2022/03/071444.5000.00447.0011,6060.06%
2022/03/0400.003478.83477.00-31,599-0.19%
2022/03/0300.003481.67482.00-31,603-0.19%
2022/03/020.1464.0000.00471.000.11,5930.01%
2022/03/013465.502462.50462.0011,6240.06%
2022/02/252450.001451.00457.0011,6460.06%
2022/02/2400.001439.50440.00-11,663-0.06%
2022/02/224455.131452.00451.0031,6870.18%
2022/02/2100.003466.50476.00-31,689-0.18%
2022/02/181463.0000.00463.0011,7170.06%
2022/02/171.1466.501456.50458.500.11,7390.00%
2022/02/166481.501481.50477.0051,7510.29%
2022/02/153467.002469.00464.5011,7500.06%
2022/02/141460.0000.00461.0011,7860.06%
2022/02/110.4478.0000.00470.000.41,8000.02%
2022/02/101462.501467.50473.0001,8460.00%
2022/02/093465.332467.25476.0011,8630.05%
2022/02/081457.0000.00458.0011,8600.05%
2022/02/076452.921450.00440.5051,8610.27%
2022/01/250473.0000.00467.0001,8550.00%
2022/01/244483.751481.50485.0031,8880.16%
2022/01/2100.001486.50486.50-11,924-0.05%
2022/01/201498.0000.00495.5011,9830.05%
2022/01/191505.002504.00504.00-12,021-0.05%
2022/01/182539.5000.00523.0022,0670.10%
2022/01/172508.0000.00517.0022,1080.09%
2022/01/132501.9900.00498.0022,2770.09%
2022/01/121505.0000.00505.0012,3150.04%
2022/01/116502.1700.00505.0062,3620.25%
2022/01/108519.5000.00523.0082,3780.34%
2022/01/073.1531.950.1546.00527.0032,4630.12%
2022/01/069544.6900.00545.0092,4780.36%
2022/01/051577.0000.00580.0012,4910.04%
2022/01/0310582.7000.00580.00102,6530.38%
2021/12/302589.002589.50586.0002,7380.00%
2021/12/2700.000.2594.00595.00-0.22,931-0.01%
2021/12/232606.0000.00603.0023,0150.07%
2021/12/221612.001618.00606.0003,0600.00%
2021/12/215610.0010615.40612.00-53,087-0.16%
2021/12/205608.202608.00601.0033,1180.10%
2021/12/176617.491627.00604.0053,2010.16%
2021/12/164617.5012631.83661.00-83,180-0.25%
2021/12/1500.000.1595.00601.00-0.13,1710.00%
2021/12/140.1586.0000.00585.000.13,2600.00%
2021/12/090.1585.001585.00587.00-0.93,561-0.03%
2021/12/0800.000.1574.00573.00-0.13,5650.00%
2021/12/070.1568.0000.00568.000.13,5790.00%
2021/12/062575.511579.00572.0013,5680.03%
2021/12/034.1613.062593.00599.002.13,5690.06%
2021/12/024594.503595.67595.0013,5740.03%
2021/12/0100.001591.00592.00-13,588-0.03%
2021/11/3000.003583.00589.00-33,622-0.08%
2021/11/293573.333569.33580.0003,6800.00%
2021/11/253553.330560.00560.0033,7240.08%
2021/11/242577.5000.00572.0023,7060.05%
2021/11/238590.384584.00582.0043,6950.11%
2021/11/224607.504610.50610.0003,7750.00%
2021/11/193612.005617.40600.00-23,783-0.05%
2021/11/1700.001599.00604.00-13,763-0.03%
2021/11/161586.000586.00586.0013,7340.03%
2021/11/111589.991598.00588.0003,6780.00%
2021/11/1010578.402584.98583.0083,6480.22%
2021/11/091598.001590.97591.0003,6280.00%
2021/11/086621.175621.80598.0013,5960.03%
2021/11/056608.008612.38618.00-23,552-0.06%
2021/11/041606.001613.00603.0003,5330.00%
2021/11/034598.755601.40605.00-13,518-0.03%
2021/11/0210611.8810595.90594.0003,4930.00%
2021/11/0113612.5415622.80609.00-23,480-0.06%
2021/10/299605.788609.13598.0013,4660.03%
2021/10/285604.004613.00599.0013,4560.03%
2021/10/276591.008583.00600.00-23,402-0.06%
2021/10/2618582.0016573.25567.0023,3660.06%
2021/10/258577.629581.11580.00-13,316-0.03%
2021/10/2214573.1426555.92572.00-123,281-0.37%
2021/10/2112532.7512535.08532.0003,2290.00%
2021/10/208515.636518.00521.0023,1600.06%
2021/10/192507.504513.50517.00-23,136-0.06%
2021/10/181503.042509.00505.00-13,103-0.03%
2021/10/158510.138521.24502.0003,0850.00%
2021/10/132515.974518.75496.50-22,973-0.07%
2021/10/127523.705530.60519.0022,9460.07%
2021/10/085530.393529.00532.0022,9140.07%
2021/10/072508.002515.00528.0002,7960.00%
2021/10/064494.383489.67480.0012,7460.04%
2021/10/051487.5000.00483.5012,7170.04%
2021/10/041490.501470.54464.0002,6610.00%
2021/10/0100.000481.50481.5002,6500.00%
2021/09/301501.002494.50501.00-12,630-0.04%
2021/09/294490.383495.50483.0012,6020.04%
2021/09/280500.0000.00500.0002,6800.00%
2021/09/271504.001505.00504.0002,7480.00%
2021/09/2411496.2312.1495.72499.50-1.12,727-0.04%
2021/09/236480.086.1481.76488.00-0.12,6360.00%
2021/09/2211.1473.745471.10464.506.12,6010.24%
2021/09/174487.887490.07494.50-32,551-0.12%
2021/09/1612485.9611488.32472.5012,4660.04%
2021/09/152482.004482.00476.00-22,368-0.08%
2021/09/144476.648483.31474.00-42,293-0.17%
2021/09/1000.001459.71456.00-12,253-0.05%
2021/09/080.2437.2500.00433.000.22,3460.01%
2021/09/070.1439.2500.00449.000.12,3600.00%
2021/09/064.4452.640453.50446.004.42,3970.18%
2021/09/030.3456.334.1457.98464.50-3.82,456-0.15%
2021/09/024455.507459.00452.00-32,430-0.12%
2021/09/014443.006444.25446.00-22,368-0.08%
2021/08/3100.002425.50432.50-22,327-0.09%
2021/08/301413.6200.00415.0012,3150.04%
2021/08/2600.005.2435.46422.50-5.22,281-0.23%
2021/08/254418.131416.00417.0032,1860.14%
2021/08/2400.002408.75409.50-22,193-0.09%
2021/08/1900.001388.00383.00-12,192-0.05%
2021/08/181384.501373.00388.0002,2030.00%
2021/08/1600.002384.00384.50-22,250-0.09%
2021/08/135383.5000.00380.0052,2710.22%
2021/08/122387.753386.00387.50-12,285-0.04%
2021/08/112373.0000.00376.0022,2960.09%
2021/08/095369.4000.00367.0052,3270.21%
2021/08/064.1375.2000.00375.004.12,3610.17%
2021/08/053378.1700.00381.0032,3890.13%
2021/08/045383.1000.00384.5052,4140.21%
2021/08/034395.3800.00393.0042,4200.17%
2021/08/021404.5000.00408.5012,4060.04%
2021/07/2900.002.1416.74420.00-2.12,442-0.09%
2021/07/288415.945406.50408.0032,4560.12%
2021/07/272438.501459.00428.0012,4970.04%
2021/07/231430.5000.00433.5012,5100.04%
2021/07/210.1430.001438.00424.50-12,528-0.04%
2021/07/202430.7500.00427.5022,5450.08%
2021/07/1900.002445.50447.50-22,542-0.08%
2021/07/163439.502438.50438.5012,5860.04%
2021/07/151453.004.1453.30453.00-3.12,609-0.12%
2021/07/133450.1700.00446.0032,6630.11%
2021/07/125458.408457.25463.00-32,742-0.11%
2021/07/094439.382445.50440.0022,8420.07%
2021/07/0813443.8524439.27438.50-112,854-0.39%
2021/07/0714437.4620433.50433.50-62,858-0.21%
2021/07/0618448.3313439.85438.0052,8790.17%
2021/07/0511.1445.709.5454.40445.001.62,9140.05%
2021/07/0200.0011.3430.90448.50-11.32,826-0.40%
2021/06/2900.003415.83412.00-32,871-0.10%
2021/06/252420.2500.00418.5022,8850.07%
2021/06/241424.001.1419.11424.50-0.12,9110.00%
2021/06/2300.007.1414.40417.00-7.12,929-0.24%
2021/06/223405.6700.00405.5032,9800.10%
2021/06/2100.003417.83417.00-33,003-0.10%
2021/06/186418.588416.56410.00-22,976-0.07%
2021/06/176415.179414.89415.00-32,919-0.10%
2021/06/1600.001408.00408.00-12,910-0.03%
2021/06/1500.007.3399.47403.00-7.32,885-0.25%
2021/06/111390.507378.07389.00-62,856-0.21%
2021/06/103363.8313363.65365.50-102,787-0.36%
2021/06/0900.001356.00354.00-12,813-0.04%
2021/06/081355.002355.50354.00-12,857-0.03%
2021/06/013368.3300.00356.0033,0390.10%
2021/05/310364.001365.00360.00-13,067-0.03%
2021/05/2700.002350.50354.00-23,184-0.06%
2021/05/264347.004353.50346.5003,2370.00%
2021/05/252346.002352.00347.5003,3450.00%
2021/05/241351.001346.66352.0003,4940.00%
2021/05/211339.502336.76340.50-13,556-0.03%
2021/05/202322.501326.50325.0013,6570.03%
2021/05/191324.481325.00320.5003,7000.00%
2021/05/1800.002329.75331.00-23,776-0.05%
2021/05/171.1313.6400.00304.501.13,8300.03%
2021/05/141330.492329.00331.00-13,849-0.03%
2021/05/131.1317.7500.00312.001.13,8300.03%
2021/05/124329.384331.00319.5003,8730.00%
2021/05/114.6340.652334.50333.002.63,9100.07%
2021/05/1000.002371.75369.50-23,964-0.05%
2021/05/066353.221349.00352.5054,0890.12%
2021/05/050.1361.421373.99360.00-0.94,102-0.02%
2021/05/045368.301365.50377.0044,1520.10%
2021/05/037395.8500.00387.0074,1780.17%
2021/04/291411.002420.50402.50-14,239-0.02%
2021/04/2700.005405.00409.00-54,350-0.11%
2021/04/266.1402.666.2401.56400.00-0.14,3660.00%
2021/04/231400.000.1408.00405.0014,3950.02%
2021/04/226.1398.162.1402.27395.5044,5100.09%
2021/04/213411.672418.50409.5014,6040.02%
2021/04/200.1422.501420.00422.50-14,788-0.02%
2021/04/195411.401407.00406.5044,8890.08%
2021/04/161.1420.181440.00417.500.14,9600.00%
2021/04/151.1419.8911.5429.96440.00-10.45,031-0.21%
2021/04/140393.501396.50400.00-15,071-0.02%
2021/04/131401.000.7400.00399.500.35,3070.01%
2021/04/123.1397.481.3399.37395.001.85,5720.03%
2021/04/094402.503405.50405.0015,6840.02%
2021/04/082413.503414.00413.50-15,670-0.02%
2021/04/072.6413.121413.52411.001.65,7250.03%
2021/04/066417.831413.51413.5055,7250.09%
2021/04/0100.001.7409.44413.50-1.75,764-0.03%
2021/03/3100.001400.50398.50-15,713-0.02%
2021/03/302396.7600.00395.5025,7130.04%
2021/03/295399.508399.06395.50-35,729-0.05%
2021/03/2613391.6210.4392.98393.502.65,7430.05%
2021/03/258384.696384.58386.5025,7240.03%
2021/03/242.1390.510387.00382.5025,6890.04%
2021/03/232400.022402.50399.5005,7290.00%
2021/03/223399.501.1402.45401.001.95,7730.03%
2021/03/194402.631413.50400.0035,7850.05%
2021/03/181.1422.642.1420.00418.00-15,774-0.02%
2021/03/172422.003.5419.43416.50-1.55,876-0.03%
2021/03/1600.002419.25411.00-25,953-0.03%
2021/03/158.8425.016427.83416.502.86,1470.05%
2021/03/122422.246422.50419.50-46,163-0.06%
2021/03/117410.365.4415.31420.001.66,1690.03%
2021/03/1010410.0010398.00396.5006,1380.00%
2021/03/091398.5000.00399.5016,1450.02%
2021/03/083403.8100.00395.0036,1650.05%
2021/03/057.2412.952412.00405.005.26,1990.08%
2021/03/044423.754431.38420.0006,1670.00%
2021/03/031.2415.002421.75427.00-0.86,131-0.01%
2021/03/0212.3448.857434.85430.005.36,0880.09%
2021/02/267455.931.1459.10449.0066,0700.10%
2021/02/254.3488.124500.13475.000.36,0360.00%
2021/02/244480.0010487.25478.50-65,961-0.10%
2021/02/234465.754.1464.48461.00-0.15,8940.00%
2021/02/223466.337464.29480.00-45,856-0.07%
2021/02/195426.903428.50436.5025,8120.03%
2021/02/180426.006433.67426.50-65,892-0.10%
2021/02/1700.003415.67421.00-36,034-0.05%
2021/02/055401.102403.25397.5036,2380.05%
2021/02/042408.0000.00406.0026,2910.03%
2021/02/0314420.6114414.25417.0006,3170.00%
2021/02/027.1417.919.1417.19417.00-2.16,387-0.03%
2021/02/017393.217.1400.79408.00-0.16,4440.00%
2021/01/2910.1415.316424.58395.004.16,4060.06%
2021/01/281408.001414.00415.0006,2990.00%
2021/01/2700.006413.75417.00-66,256-0.10%
2021/01/263.1405.501416.45400.002.16,2040.03%
2021/01/255.2410.521.3420.25411.503.96,1350.06%
2021/01/225415.007418.36413.50-26,044-0.03%
2021/01/214409.134409.13410.0005,9560.00%
2021/01/201.5401.163412.00399.00-1.55,884-0.03%
2021/01/192408.500.5411.48413.001.55,7800.03%
2021/01/182.2405.341393.00407.001.25,7250.02%
2021/01/158418.065422.40407.0035,6720.05%
2021/01/144437.883425.25423.5015,5500.02%
2021/01/133.1411.7526426.83437.50-22.95,409-0.42%
2021/01/125.1402.124398.13398.001.15,2000.02%
2021/01/113.1398.2713393.66401.50-105,071-0.20%
2021/01/0818397.255393.80388.00134,9790.26%
2021/01/077388.364391.76385.5034,8120.06%
2021/01/065.1390.853388.17373.502.14,6470.05%
2021/01/057389.939394.00399.50-24,403-0.05%
2021/01/0400.0018.2370.11372.50-18.24,126-0.44%
2020/12/312337.505340.00339.00-33,991-0.08%
2020/12/301329.509336.94336.00-83,963-0.20%
2020/12/291327.006329.08330.00-53,958-0.13%
2020/12/2800.001325.50323.00-13,922-0.03%
2020/12/253317.002319.50319.0013,8390.03%
2020/12/2400.001315.00313.50-13,836-0.03%
2020/12/232311.251314.00314.5013,8490.03%
2020/12/2211.4314.701.3313.23309.5010.13,8470.26%
2020/12/211322.501323.00323.0003,8090.00%
2020/12/181321.007325.86321.00-63,830-0.16%
2020/12/176333.835334.40328.0013,8240.03%
2020/12/166.2328.2100.00325.006.23,7420.17%
2020/12/151325.002321.00320.50-13,694-0.03%
2020/12/119.2322.354.1320.28322.505.13,6650.14%
2020/12/104.1339.861343.00340.503.13,5500.09%
2020/12/092334.0018.2344.31347.50-16.23,451-0.47%
2020/12/083316.1700.00316.0033,2440.09%
2020/12/071.1319.062.1319.24326.00-13,191-0.03%
2020/12/041.1319.8900.00317.001.13,1510.03%
2020/12/030322.001.4322.71321.00-1.43,129-0.04%
2020/12/023.1324.611329.00325.002.13,1220.07%
2020/12/015335.301336.00329.5043,0900.13%
2020/11/302331.2500.00330.0023,0200.07%
2020/11/270.1329.0000.00329.500.13,0080.00%
2020/11/261.3333.782336.50334.00-0.73,006-0.02%
2020/11/254332.006334.00331.00-23,020-0.07%
2020/11/245337.904341.00338.0013,0060.03%
2020/11/232341.751347.50340.0013,0010.03%
2020/11/205343.804345.13339.5012,9530.03%
2020/11/191338.002339.50339.00-12,840-0.04%
2020/11/185336.703339.67343.0022,8470.07%
2020/11/172343.752345.50335.5002,8100.00%
2020/11/167339.0010344.20344.00-32,729-0.11%
2020/11/135316.4015319.30322.00-102,512-0.40%
2020/11/122297.5018302.53303.00-162,245-0.71%
2020/11/1100.001296.00294.00-12,168-0.05%
2020/11/104292.1300.00290.0042,1350.19%
2020/11/092282.256287.67292.50-41,998-0.20%
2020/11/063271.333.1272.54266.00-0.11,8680.00%
2020/11/0500.001267.50267.00-11,825-0.05%
2020/11/0400.001265.00265.50-11,831-0.05%
2020/11/031.1256.5700.00257.001.11,8470.06%
2020/11/021253.0000.00253.0011,9020.05%
2020/10/281262.0000.00262.0012,1160.05%
2020/10/2200.002265.50267.00-22,338-0.09%
2020/10/212270.2500.00270.5022,4130.08%
2020/10/203268.173268.67268.0002,4960.00%
2020/10/191262.5000.00263.0012,5240.04%
2020/10/152272.501273.50276.0012,6530.04%
2020/10/1300.001275.50278.00-12,812-0.04%
2020/10/121275.503270.67269.50-22,900-0.07%
2020/10/084272.501270.00272.0033,0180.10%
2020/10/064.1271.982273.25271.002.13,1740.07%
2020/10/051261.001260.50260.5003,2090.00%
2020/09/291257.5000.00257.0013,6620.03%
2020/09/2800.002262.00265.00-23,916-0.05%
2020/09/251259.003263.00258.00-24,019-0.05%
2020/09/222263.2500.00257.5024,2640.05%
2020/09/182263.2500.00261.0024,5500.04%
2020/09/172267.7500.00264.5024,7810.04%
2020/09/161270.5000.00269.0014,9080.02%
2020/09/152266.003267.50266.50-14,897-0.02%
2020/09/1400.003267.00268.50-34,950-0.06%
2020/09/115255.5010257.90259.00-54,932-0.10%
2020/09/106261.831256.50257.0054,9210.10%
2020/09/092259.2500.00258.0024,9150.04%
2020/09/071263.0000.00261.5014,9080.02%
2020/09/021271.0000.00268.5014,9030.02%
2020/08/286271.7500.00271.5064,9530.12%
2020/08/261286.0000.00289.0014,9150.02%
2020/08/2400.001282.50283.50-14,927-0.02%
2020/08/2100.002275.00277.50-24,898-0.04%
2020/08/209275.729276.83267.5004,8570.00%
2020/08/1910305.702305.00296.0084,7980.17%
2020/08/1800.009294.50300.50-94,773-0.19%
2020/08/1710302.953301.50301.0074,7750.15%
2020/08/141300.503294.00301.50-24,801-0.04%
2020/08/1300.002298.00292.00-24,788-0.04%
2020/08/122294.251297.50294.0014,7880.02%
2020/08/103303.0000.00301.0034,7850.06%
2020/08/071304.004303.50306.50-34,771-0.06%
2020/08/068303.503305.33302.5054,7460.11%
2020/08/056315.0000.00313.0064,7070.13%
2020/08/045310.607312.86315.50-24,674-0.04%
2020/08/033301.675301.00304.50-24,627-0.04%
2020/07/311287.0000.00292.5014,5780.02%
2020/07/301296.002290.50291.00-14,574-0.02%
2020/07/293289.174287.75292.00-14,565-0.02%
2020/07/285296.107311.14289.00-24,531-0.04%
2020/07/275308.305307.70307.0004,4000.00%
2020/07/2413309.8511.2307.14299.001.84,3370.04%
2020/07/2300.001308.00309.50-14,253-0.02%
2020/07/2200.004303.25305.50-44,219-0.09%
2020/07/212.1298.763301.17298.50-0.94,180-0.02%
2020/07/203281.175287.50291.50-24,097-0.05%
2020/07/176290.5810286.95284.00-44,029-0.10%
2020/07/165289.606291.25290.00-13,920-0.03%
2020/07/159310.287300.29299.0023,8160.05%
2020/07/145314.015314.40317.5003,7390.00%
2020/07/135.5310.187.5311.80311.00-23,633-0.06%
2020/07/1023311.652319.75306.50213,5770.59%
2020/07/0910.1333.7712335.58322.00-1.93,474-0.05%
2020/07/0817.5318.8118320.92323.50-0.53,286-0.02%
2020/07/0750324.8151330.20321.50-13,039-0.03%
2020/07/063303.0010309.00312.50-72,812-0.25%
2020/07/034276.3813282.08284.50-92,700-0.33%
2020/07/024260.633260.32259.0012,5800.04%
2020/07/014259.635259.20253.50-12,497-0.04%
2020/06/3014255.689252.06252.5052,4160.21%
2020/06/293.5259.436252.58260.00-2.52,287-0.11%
2020/06/2420253.2314254.89242.5062,1050.28%
2020/06/231238.507236.86242.50-61,877-0.32%
2020/06/221219.5000.00220.5011,7570.06%
2020/06/171221.0000.00220.5011,7400.06%
2020/06/121215.0000.00216.5011,7960.06%
2020/06/113223.8300.00220.5031,8030.17%
2020/06/092229.5000.00224.0021,8250.11%
2020/06/0800.0042231.17231.00-421,817-2.31%
2020/06/0538228.1400.00229.00381,7802.13%
2020/06/047234.004233.75233.0031,7570.17%
2020/06/0200.001229.50223.50-11,696-0.06%
2020/06/0117228.0619231.08227.50-21,685-0.12%
2020/05/291231.5000.00231.0011,6620.06%
2020/05/281230.0015232.00229.00-141,658-0.84%
2020/05/268229.2500.00229.0081,6430.49%
2020/05/251223.0000.00229.5011,6400.06%
2020/05/224227.5000.00224.0041,6350.24%
2020/05/2100.0017228.44234.00-171,606-1.06%
2020/05/202223.0000.00224.5021,5650.13%
2020/05/196224.501223.50223.5051,5550.32%
2020/05/1810224.0037224.34221.00-271,549-1.74%
2020/05/1532218.2000.00216.00321,5272.10%
2020/05/1400.002221.00217.50-21,528-0.13%
2020/05/125218.106218.33220.50-11,578-0.06%
2020/05/1115220.034218.50218.00111,6220.68%
2020/05/084223.881225.00222.5031,6180.19%
2020/05/071229.002231.00230.00-11,577-0.06%
2020/05/062231.0010231.60228.50-81,560-0.51%
2020/05/0500.007235.00233.50-71,551-0.45%
2020/05/0414236.5000.00234.50141,5440.91%
2020/04/3011241.9513243.00242.50-21,541-0.13%
2020/04/2900.008239.25238.00-81,534-0.52%
2020/04/285231.5013235.62238.00-81,520-0.53%
2020/04/2710232.3510236.50235.5001,5290.00%
2020/04/2411234.774228.38228.0071,5180.46%
2020/04/2300.002239.50237.50-21,509-0.13%
2020/04/2221236.1420239.93241.0011,5160.07%
2020/04/2110241.952235.75236.5081,5470.52%
2020/04/202244.2500.00245.0021,5420.13%
2020/04/173243.5011245.68243.50-81,560-0.51%
2020/04/162234.001237.50238.0011,5400.06%
2020/04/151236.001232.00236.5001,5760.00%
2020/04/143227.833228.50231.5001,5720.00%
2020/04/102218.002218.00222.0001,5420.00%
2020/04/091214.502219.75216.00-11,537-0.07%
2020/04/081206.001209.00211.0001,4930.00%
2020/04/071205.001200.50205.0001,4800.00%
2020/04/013185.333185.50187.5001,4920.00%
2020/03/302183.001179.50187.0011,4810.07%
2020/03/276187.587182.71180.00-11,475-0.07%
2020/03/2600.003182.50182.50-31,461-0.21%
2020/03/2500.003178.67179.00-31,447-0.21%
2020/03/242166.501167.50168.0011,4360.07%
2020/03/233158.8300.00156.0031,4360.21%
2020/03/205170.704172.50170.0011,4240.07%
2020/03/198175.635160.50160.0031,4270.21%
2020/03/183188.173186.50177.5001,4180.00%
2020/03/173175.504178.25185.00-11,439-0.07%
2020/03/163191.003188.17181.5001,4570.00%
2020/03/131178.001177.00186.0001,4580.00%
2020/03/122206.001203.00194.0011,4780.07%
2020/03/116220.336219.00214.0001,5310.00%
2020/03/102216.002217.50219.0001,5320.00%
2020/03/093223.3300.00222.0031,5340.20%
2020/03/0600.003233.33235.00-31,535-0.20%
2020/03/053230.0000.00229.5031,5430.19%
2020/03/032228.002232.00231.0001,5740.00%
2020/02/2700.004225.25224.00-41,645-0.24%
2020/02/261234.001232.00230.0001,7200.00%
2020/02/255231.606233.00232.00-11,729-0.06%
2020/02/241231.5000.00236.0011,7370.06%
2020/02/216235.2500.00234.0061,7550.34%
2020/02/201239.0000.00238.5011,7580.06%
2020/02/191238.0000.00238.0011,7690.06%
2020/02/171236.0000.00236.0011,7850.06%
2020/02/141240.0000.00241.0011,7720.06%
2020/02/132244.7500.00242.0021,7510.11%
2020/02/122249.2500.00249.0021,7200.12%
2020/02/110.2253.002253.25255.00-1.81,686-0.11%
2020/02/0600.002242.25244.50-21,729-0.12%
2020/02/0400.001233.00237.50-11,784-0.06%
2020/02/031222.002227.00229.00-11,790-0.06%
2020/01/311240.0000.00238.5011,7780.06%
2020/01/306243.750.5239.50238.505.51,7890.31%
2020/01/1700.001257.50258.50-11,807-0.06%
2020/01/162255.502255.00255.0001,7900.00%
2020/01/141256.0000.00253.0011,7470.06%
2020/01/133255.5000.00255.5031,7490.17%
2020/01/1000.001250.50250.50-11,737-0.06%
2020/01/093244.1741248.28247.00-381,720-2.21%
2020/01/0816233.8114233.46233.5021,7600.11%
2020/01/073240.0000.00238.5031,7810.17%
2020/01/0600.002241.50241.00-21,853-0.11%
2020/01/033243.672245.00243.0011,8820.05%
2019/12/3015245.4300.00241.00152,0340.74%
2019/12/2721248.059250.06248.00122,0180.59%
2019/12/231.2244.0000.00245.001.22,0090.06%
2019/12/200.1245.003244.67245.00-2.92,023-0.14%
2019/12/1900.006243.92243.50-62,028-0.30%
2019/12/183240.1700.00242.0032,0400.15%
2019/12/1700.005244.40244.50-52,094-0.24%
2019/12/161245.504244.75243.50-32,191-0.14%
2019/12/1300.001242.00240.00-12,201-0.05%
2019/12/122243.751240.50242.0012,1950.05%
2019/12/1121241.175239.30239.00162,1650.74%
2019/12/1012244.8811243.64244.0012,1450.05%
2019/12/0921245.3310244.50244.50112,1310.52%
2019/12/0615250.905250.60250.00102,0900.48%
2019/12/051257.500261.00256.0012,0140.05%
2019/12/044254.5000.00253.5042,0190.20%
2019/12/035257.705257.50260.5002,0150.00%
2019/12/0210260.356260.00258.5042,0190.20%
2019/11/293263.0000.00266.5032,0170.15%
2019/11/2800.002269.00267.50-22,024-0.10%
2019/11/279269.1700.00269.0092,0240.44%
2019/11/2600.006274.25278.50-62,001-0.30%
2019/11/256271.173274.67267.0032,0210.15%
2019/11/200.1271.0000.00271.000.11,9730.01%
2019/11/1900.006270.42272.00-62,019-0.30%
2019/11/184267.1300.00270.0042,0200.20%
2019/11/153271.335271.10266.50-22,054-0.10%
2019/11/144262.133262.00262.0012,0500.05%
2019/11/132268.001265.50267.5012,0550.05%
2019/11/122268.003267.00266.00-12,074-0.05%
2019/11/1100.001269.50267.00-12,112-0.05%
2019/11/0800.0023272.02269.00-232,175-1.06%
2019/11/073265.0000.00266.0032,2340.13%
2019/11/0620274.2500.00272.50202,2560.89%
2019/11/051267.5000.00270.5012,2970.04%
2019/11/042261.502261.50263.0002,3450.00%
2019/11/014259.881253.50260.0032,4420.12%
2019/10/312273.252273.50267.5002,4840.00%
2019/10/300.1277.001275.00277.50-0.92,502-0.04%
2019/10/292273.501281.50274.0012,5210.04%
2019/10/283278.331278.50276.5022,5590.08%
2019/10/2400.002276.25275.00-22,597-0.08%
2019/10/232271.501272.00272.0012,6570.04%
2019/10/221275.001279.00276.0002,8120.00%
2019/10/218277.387277.50274.5012,8850.03%
2019/10/142268.257273.86277.00-52,899-0.17%
2019/10/0900.002261.50258.50-22,840-0.07%
2019/10/0800.001263.50263.50-12,917-0.03%
2019/10/0700.001256.50261.00-12,905-0.03%
2019/10/041264.003263.50260.50-22,882-0.07%
2019/10/021257.5000.00256.5012,8050.04%
2019/10/011252.0000.00251.5012,7990.04%
2019/09/2300.002263.50262.00-22,882-0.07%
2019/09/201261.001256.50259.0002,8970.00%
2019/09/192247.005256.40257.00-32,857-0.10%
2019/09/180240.5000.00240.5002,8100.00%
2019/09/171233.0000.00233.0012,8550.04%
2019/09/0600.001237.00237.00-13,089-0.03%
2019/09/0400.002240.00240.00-23,106-0.06%
2019/08/301236.502236.75237.00-13,153-0.03%
2019/08/2900.0017238.03237.50-173,167-0.54%
2019/08/283239.331243.00236.0023,1830.06%
2019/08/2700.001231.50230.50-13,152-0.03%
2019/08/231228.0000.00228.5013,1660.03%
2019/08/221226.002230.25232.00-13,217-0.03%
2019/08/211222.0000.00222.0013,2340.03%
2019/08/2000.002223.00224.00-23,255-0.06%
2019/08/1900.001218.00218.00-13,240-0.03%
2019/08/161216.5000.00215.0013,2430.03%
2019/08/1430218.6732215.97215.00-23,308-0.06%
2019/08/1320218.6322217.20215.00-23,318-0.06%
2019/08/123212.678213.19215.00-53,316-0.15%
2019/08/083204.833206.00204.5003,3510.00%
2019/08/077204.431.8205.00203.005.23,3910.15%
2019/08/063205.5000.00212.0033,4010.09%
2019/08/0513214.8123215.43212.00-103,423-0.29%
2019/08/0214236.758245.06235.5063,3590.18%
2019/08/011256.001253.00256.5003,3190.00%
2019/07/319.5253.458255.19256.501.53,3280.05%
2019/07/308.8252.062252.25251.506.83,3720.20%
2019/07/2910.5270.0500.00260.0010.53,3740.31%
2019/07/2600.001263.00268.00-13,402-0.03%
2019/07/252264.501260.50265.5013,4170.03%
2019/07/2415260.6012263.25265.0033,3930.09%
2019/07/235250.001245.50249.0043,2940.12%
2019/07/223239.1723247.35248.50-203,285-0.61%
2019/07/192227.001226.00226.0013,2930.03%
2019/07/181223.5000.00223.5013,3500.03%
2019/07/171229.502228.00228.00-13,433-0.03%
2019/07/161230.003230.83231.50-23,507-0.06%
2019/07/1500.001234.00235.50-13,691-0.03%
2019/07/124237.2517236.59234.50-133,815-0.34%
2019/07/113228.504228.88229.50-13,738-0.03%
2019/07/1011226.9500.00226.50113,7650.29%
2019/07/081223.0000.00223.0013,7960.03%
2019/07/052224.7500.00225.5023,8210.05%
2019/07/031224.5000.00222.5013,9740.03%
2019/07/011230.0000.00230.0014,2150.02%
2019/06/2800.001226.00226.50-14,336-0.02%
2019/06/272229.251225.50226.0014,3300.02%
2019/06/251224.506224.42223.00-54,289-0.12%
2019/06/243230.1700.00229.0034,2370.07%
2019/06/213228.334228.25229.00-14,172-0.02%
2019/06/203222.502220.00224.0014,0660.02%
2019/06/1900.004215.38214.00-44,024-0.10%
2019/06/175210.402211.00211.5034,0470.07%
2019/06/141209.501207.00207.0004,0700.00%
2019/06/123212.173213.83211.5004,0810.00%
2019/06/111211.502210.50212.00-14,082-0.02%
2019/06/063206.332202.50204.5014,0770.02%
2019/06/051214.002213.25209.50-14,047-0.02%
2019/06/043217.832221.75211.0014,0450.02%
2019/06/031219.5000.00219.5014,0420.02%
2019/05/312227.252227.50228.5004,0410.00%
2019/05/302226.752224.25226.5004,0300.00%
2019/05/293226.002226.75220.0014,0240.02%
2019/05/282222.043.5222.64227.00-1.54,015-0.04%
2019/05/270.5216.5000.00216.500.54,1300.01%
2019/05/242215.003213.17213.50-14,137-0.02%
2019/05/235212.201213.00212.0044,1790.10%
2019/05/222218.007220.29218.50-54,363-0.11%
2019/05/217223.574218.25224.0034,4620.07%
2019/05/204209.002216.00214.0024,4880.04%
2019/05/171218.504222.38213.00-34,475-0.07%
2019/05/166222.423227.50218.5034,4550.07%
2019/05/151225.0012224.50222.50-114,479-0.25%
2019/05/142214.003213.83218.50-14,524-0.02%
2019/05/139211.672213.50208.0074,5810.15%
2019/05/096211.254208.88204.0024,5250.04%
2019/05/084214.632215.00214.0024,4870.04%
2019/05/0700.005219.50217.50-54,476-0.11%
2019/05/067214.502216.00222.5054,4620.11%
2019/05/031227.501225.00224.0004,4730.00%
2019/05/024224.751221.50221.5034,4370.07%
2019/04/301228.005226.60227.00-44,426-0.09%
2019/04/291232.502229.00224.00-14,469-0.02%
2019/04/2600.003237.50235.00-34,501-0.07%
2019/04/253245.003244.33241.5004,4580.00%
2019/04/247240.431236.00238.5064,3510.14%
2019/04/232235.753236.83243.00-14,302-0.02%
2019/04/222233.0000.00232.5024,2290.05%
2019/04/191238.493236.00237.50-24,190-0.05%
2019/04/184226.252229.25225.5024,0110.05%
2019/04/1500.002215.75216.50-24,001-0.05%
2019/04/122212.752213.00213.0004,1090.00%
2019/04/112218.001218.00218.0014,2220.02%
2019/04/1021222.2920226.28222.0014,2260.02%
2019/04/093232.672232.50228.5014,1860.02%
2019/04/0824229.1923233.17229.0014,1500.02%
2019/04/033221.003221.17221.0004,0720.00%
2019/04/0200.004219.13226.00-43,996-0.10%
2019/03/272202.7500.00203.0024,1400.05%
2019/03/251201.5000.00202.5014,2660.02%
2019/03/1500.003206.00206.00-34,445-0.07%
2019/03/0700.004200.00199.00-44,961-0.08%
2019/03/0610205.0010208.05206.0005,0760.00%
2019/02/2719209.055210.00211.50145,6190.25%
2019/02/267219.145228.10209.0025,7390.03%
2019/02/251217.0000.00217.0015,6310.02%
2019/02/221218.0022216.02215.50-215,641-0.37%
2019/02/2127218.8521222.02215.5065,6160.11%
2019/02/201223.003223.00223.00-25,461-0.04%
2019/02/146198.759200.06202.50-35,478-0.05%
2019/02/132194.0000.00192.0025,3860.04%
2019/02/123194.0000.00193.0035,3270.06%
2019/02/115206.002208.00203.0035,3030.06%
2019/01/295199.0000.00202.0055,5000.09%
2019/01/281206.502205.25202.50-15,654-0.02%
2019/01/252202.005202.90203.00-35,757-0.05%
2019/01/246199.001.1197.19198.004.95,8460.08%
2019/01/2300.002202.00203.50-25,862-0.03%
2019/01/2200.004201.00201.00-45,908-0.07%
2019/01/182192.252196.75194.0006,0060.00%
2019/01/171192.5000.00187.5016,0300.02%
2019/01/1600.006191.83189.50-66,157-0.10%
2019/01/144186.883186.33187.5016,2810.02%
2019/01/112188.756188.08185.00-46,415-0.06%
2019/01/106185.5000.00184.5066,4670.09%
2019/01/091192.002188.75185.50-16,548-0.02%
2019/01/081178.501183.50184.0006,6440.00%
2019/01/072185.2500.00183.0026,7010.03%
2019/01/0425177.7626178.96183.00-16,844-0.01%
2019/01/034188.505186.50183.50-16,720-0.01%
2019/01/021203.0000.00203.5016,7150.01%
2018/12/2800.001209.00206.00-16,832-0.01%
2018/12/271211.004209.50207.00-36,909-0.04%
2018/12/265207.701208.00202.0046,8980.06%
2018/12/252208.0000.00204.5026,9090.03%
2018/12/221201.001203.50208.0006,9240.00%
2018/12/2100.002200.00206.00-26,978-0.03%
2018/12/202199.251199.00196.0016,9380.01%
2018/12/193199.673201.00205.0006,9500.00%
2018/12/182203.002199.00195.0006,9490.00%
2018/12/171200.502205.75204.00-17,029-0.01%
2018/12/1418204.0334200.59204.00-167,142-0.22%
2018/12/1315201.703202.83203.00127,1800.17%
2018/12/122201.501193.00201.5017,1730.01%
2018/12/111190.503190.00190.50-27,146-0.03%
2018/12/103185.5000.00186.0037,1760.04%
2018/12/072195.0000.00192.5027,1980.03%
2018/12/051204.0011206.50199.00-107,210-0.14%
2018/12/044.1215.961215.00216.003.17,1930.04%
2018/12/032213.252217.25216.0007,2950.00%
2018/11/309200.898204.94199.5017,3180.01%
2018/11/294197.1317196.59196.50-137,318-0.18%
2018/11/287189.2913191.69189.50-67,192-0.08%
2018/11/2739179.8520180.50181.00197,0490.27%
2018/11/261175.003174.17180.50-26,944-0.03%
2018/11/223184.001193.00177.5026,6020.03%
2018/11/213185.334184.38191.00-16,585-0.02%
2018/11/203184.177186.14187.00-46,554-0.06%
2018/11/191183.501185.00187.0006,5380.00%
2018/11/165179.602179.50181.0036,5400.05%
2018/11/152181.002180.50180.5006,4140.00%
2018/11/144187.632187.25182.0026,3970.03%
2018/11/1300.001186.50186.50-16,380-0.02%
2018/11/126185.084185.75189.5026,3920.03%
2018/11/092189.252188.75188.0006,4150.00%
2018/11/0800.007195.93188.00-76,375-0.11%
2018/11/079187.226187.92190.5036,2880.05%
2018/11/0610191.803192.83188.0076,1950.11%
2018/11/058209.441200.50199.5076,1190.11%
2018/11/0200.001225.00221.50-15,993-0.02%
2018/11/012222.006221.17216.00-45,921-0.07%
2018/10/317196.939201.72210.00-25,873-0.03%
2018/10/301191.003193.50191.00-25,893-0.03%
2018/10/296186.081182.50187.5055,8750.09%
2018/10/263194.838193.75190.00-55,821-0.09%
2018/10/254196.505196.10194.00-15,890-0.02%
2018/10/246197.4220207.25206.50-145,865-0.24%
2018/10/2311206.271209.00202.00105,7890.17%
2018/10/225211.301214.50214.5045,7840.07%
2018/10/192198.252203.50215.0005,7160.00%
2018/10/188217.5600.00208.0085,5950.14%
2018/10/1700.004224.63225.00-45,547-0.07%
2018/10/168218.257221.21220.0015,4920.02%
2018/10/156210.675210.30211.5015,4020.02%
2018/10/1230195.4530200.63201.0005,3880.00%
2018/10/095233.005233.70226.0005,4400.00%
2018/10/084239.754237.25241.0005,3360.00%
2018/10/058252.948248.06242.5005,2320.00%
2018/10/043265.673267.50269.0005,1800.00%
2018/10/034265.884264.88265.0005,1550.00%
2018/10/023274.001270.50269.0025,1380.04%
2018/10/011275.003280.67280.50-25,084-0.04%
2018/09/286280.254277.38271.0025,0650.04%
2018/09/279283.118279.31282.0014,9810.02%
2018/09/267291.866295.83288.0014,9610.02%
2018/09/254292.384295.88290.5004,9230.00%
2018/09/2117281.6519285.08300.00-24,910-0.04%
2018/09/2027285.5016288.09282.00114,7850.23%
2018/09/197288.9310294.10294.50-34,683-0.06%
2018/09/183299.672300.00293.0014,5990.02%
2018/09/126303.428300.81295.00-24,605-0.04%
2018/09/112317.752316.50313.5004,5750.00%
2018/09/103335.673332.33319.0004,6090.00%
2018/09/071326.004337.50345.00-34,646-0.06%
2018/09/061339.001331.50339.0004,5170.00%
2018/09/052335.5000.00335.0024,4160.05%
2018/08/311302.001303.50313.0004,3990.00%
2018/08/302312.752311.50303.5004,4300.00%
2018/08/293309.673308.00312.5004,5150.00%
2018/08/284300.885303.20306.00-14,593-0.02%
2018/08/2700.005292.50294.50-54,619-0.11%
2018/08/241282.001283.00283.5004,6570.00%
2018/08/235291.905297.50288.0004,6570.00%
2018/08/213288.337288.64293.00-44,608-0.09%
2018/08/201274.501278.00282.5004,6030.00%
2018/08/178279.133278.83278.0054,6050.11%
2018/08/162283.752284.50284.0004,5690.00%
2018/08/152287.752287.75284.5004,5450.00%
2018/08/137282.931288.00288.0064,5490.13%
2018/08/105307.5000.00303.5054,5280.11%
2018/08/076309.085315.40318.0014,5570.02%
2018/08/063316.3300.00316.0034,4990.07%
2018/08/031341.0000.00342.0014,4500.02%
2018/08/022350.501349.50355.0014,4330.02%
2018/08/017351.432357.75358.5054,4240.11%
2018/07/312325.506326.67331.50-44,315-0.09%
2018/07/302311.7500.00306.0024,2910.05%
2018/07/2700.003327.33328.50-34,291-0.07%
2018/07/262319.252323.00318.5004,2970.00%
2018/07/2500.002320.50319.00-24,396-0.05%
2018/07/2400.005319.90326.00-54,498-0.11%
2018/07/231308.5000.00313.5014,5620.02%
2018/07/202325.503323.33323.00-14,627-0.02%
2018/07/195321.306316.83327.00-14,693-0.02%
2018/07/183315.175319.10312.50-24,682-0.04%
2018/07/1600.001294.50293.00-14,679-0.02%
2018/07/131290.0000.00292.5014,8670.02%
2018/07/091270.001271.00267.0004,9310.00%
2018/07/061274.501277.50276.0004,9600.00%
2018/07/0400.009277.28280.00-94,913-0.18%
2018/07/0300.004282.00268.50-44,893-0.08%
2018/06/291273.5000.00273.5014,8740.02%
2018/06/2600.001281.50283.00-14,867-0.02%
2018/06/255303.003296.83288.5024,8370.04%
2018/06/227308.216306.83309.0014,8080.02%
2018/06/214302.886302.92304.00-24,773-0.04%
2018/06/203300.502298.75294.5014,7670.02%
2018/06/193307.674309.13310.00-14,775-0.02%
2018/06/151292.501292.00298.5004,7270.00%
2018/06/142285.251283.50280.0014,6250.02%
2018/06/134290.133288.00286.0014,6300.02%
2018/06/122292.251295.50288.0014,5770.02%
2018/06/111301.001295.00301.0004,5400.00%
2018/06/082308.501315.00301.5014,5090.02%
2018/06/072309.505309.40310.00-34,455-0.07%
2018/06/061305.001305.00313.0004,4660.00%
2018/06/056297.586295.75298.0004,3980.00%
2018/06/049276.0610282.75278.50-14,303-0.02%
2018/06/014259.6300.00264.0044,2960.09%
2018/05/3100.001252.50255.00-14,340-0.02%
2018/05/301254.003253.50253.00-24,407-0.05%
2018/05/242270.752271.00272.0004,5660.00%
2018/05/221262.0000.00262.0014,7690.02%
2018/05/181258.0000.00258.5014,8150.02%
2018/05/152282.251291.50273.5015,1590.02%
2018/05/142283.501283.50281.5015,1160.02%
2018/05/1000.001283.00280.00-15,170-0.02%
2018/05/081282.502276.75274.50-15,180-0.02%
2018/05/032268.751265.50259.0015,2520.02%
2018/05/025274.303275.00269.5025,3250.04%
2018/04/306273.837270.64282.00-15,354-0.02%
2018/04/275249.607250.79258.00-25,359-0.04%
2018/04/265244.805246.40241.0005,4460.00%
2018/04/257233.576232.25241.0015,4400.02%
2018/04/242241.252242.25238.5005,4860.00%
2018/04/233250.003249.50244.5005,4270.00%
2018/04/202244.001251.50244.0015,4190.02%
2018/04/193265.674267.50260.50-15,317-0.02%
2018/04/171303.5000.00299.0015,0310.02%
2018/04/132302.753304.50315.00-15,058-0.02%
2018/04/121297.0000.00299.5015,0420.02%
2018/04/031301.002300.00312.50-15,161-0.02%
2018/04/022310.252308.25309.0005,1580.00%
2018/03/3100.001316.50318.00-15,160-0.02%
2018/03/303318.333316.17317.0005,2600.00%
2018/03/296326.506319.25319.0005,2970.00%
2018/03/281326.001324.50325.5005,2670.00%
2018/03/278330.7512336.38335.50-45,268-0.08%
2018/03/267329.215324.00323.5025,2760.04%
2018/03/234330.001326.50330.0035,2810.06%
2018/03/222338.0000.00336.0025,2720.04%
2018/03/2100.001337.00339.50-15,229-0.02%
2018/03/191330.001329.00328.5005,2430.00%
2018/03/154327.754324.50324.5005,4050.00%
2018/03/141334.000324.00324.0015,5110.02%
2018/03/121339.0000.00320.5015,6130.02%
2018/03/099336.286340.00348.0035,5830.05%
2018/03/074331.505336.20338.00-15,548-0.02%
2018/03/063330.502331.25327.0015,4950.02%
2018/03/055318.706322.25324.00-15,434-0.02%
2018/03/026317.2513315.46314.00-75,371-0.13%
2018/02/271309.5000.00310.0015,3040.02%
2018/02/238313.001314.00308.5075,2120.13%
2018/02/2212309.255310.50318.0075,1350.14%
2018/02/121286.501272.50270.0005,0180.00%
2018/02/091277.0000.00282.0015,0260.02%
2018/02/0800.002281.75275.50-24,905-0.04%
2018/02/073309.674306.88295.00-14,837-0.02%
2018/02/061307.5000.00307.0014,7180.02%
2018/02/051337.001335.00341.0004,7630.00%
2018/02/022345.002353.75354.0004,8220.00%
2018/01/312349.502349.25359.5004,8020.00%
2018/01/302352.001343.00348.5014,7600.02%
2018/01/291361.0000.00356.0014,7640.02%
2018/01/264351.132357.00360.0024,7990.04%
2018/01/2512358.967347.07341.5054,7690.10%
2018/01/242355.503351.00359.00-14,685-0.02%
2018/01/237346.435336.40340.0024,5830.04%
2018/01/227313.078319.88337.00-14,547-0.02%
2018/01/191303.001302.00306.5004,5660.00%
2018/01/186299.339301.17297.00-34,559-0.07%
2018/01/1700.005285.30288.00-54,478-0.11%
2018/01/168290.947292.79293.0014,5890.02%
2018/01/152274.002279.25281.0004,6370.00%
2018/01/123263.003259.83262.5004,7720.00%
2018/01/114263.634263.88260.5004,9040.00%
2018/01/094280.503278.00281.0015,1050.02%
2018/01/054286.135287.50289.50-15,321-0.02%
2018/01/045286.807282.79278.00-25,308-0.04%
2018/01/031272.504270.00271.00-35,292-0.06%
2018/01/021259.503260.00264.50-25,300-0.04%
推論晶片長期追蹤IP股 創意 世芯 噴出，機器人預告到漲停: 台積電、上銀、所羅門、廣明Anue鉅亨－17時前
...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－5天前
...詳全文
群益證獲臺北市職場性別平等認證 「金質獎」、「創意獎」肯定UDN聯合新聞網－6天前
群益金鼎證券（6005）今年首次參加臺北市「職場性別平等認證」，獲頒「金質獎」、「創意獎」殊榮，顯示用人唯才，向內外部推......詳全文
創意 相關文章