• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

華擎

(3515)
可現股當沖
  • 股價
    224.5
  • 漲跌
    ▼2.5
  • 漲幅
    -1.10%
  • 成交量
    448張
  • 產業
    上市 電腦週邊類股

  • 445人加入追蹤

    立即追蹤

  • 本地時間:13:30

     
華擎 (3515)籌碼相關－新光-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

新光-高雄 券商分點個股進出

新光-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
2024/11/212226.752224.50224.5008100.00%
2024/11/202227.251227.00227.0018060.12%
2024/11/182224.501222.50222.5017940.13%
2024/11/151228.501230.50231.5007870.00%
2024/11/142232.252235.25235.0007800.00%
2024/11/131233.001237.00237.0007610.00%
2024/11/124235.504237.25233.0007310.00%
2024/11/113234.9913.2236.30234.00-10.2684-1.49%
2024/11/089222.944.2223.72220.504.86080.80%
2024/11/073227.831.5228.83228.001.55920.25%
2024/11/0620221.9827.2227.96232.00-7.2546-1.32%
2024/11/051209.501210.50211.5004790.00%
2024/11/042208.752209.00205.5004720.00%
2024/11/011198.001203.00204.5004620.00%
2024/10/301203.001203.50203.5004640.00%
2024/10/291205.001206.00206.0004700.00%
2024/10/251210.501213.00213.5004740.00%
2024/10/243210.673207.50207.5004720.00%
2024/10/232208.302.1209.78213.50-0.1465-0.02%
2024/10/151.1203.5300.00205.001.15010.21%
2024/10/090.3209.5000.00207.000.35370.06%
2024/10/0800.000.5209.00208.50-0.5550-0.10%
2024/10/071208.5000.00209.0015540.18%
2024/09/241208.001209.00209.5005610.00%
2024/09/231213.001211.50211.5005630.00%
2024/09/207215.368213.56210.50-1561-0.18%
2024/09/181203.001203.50200.0005430.00%
2024/09/1300.001202.00202.00-1564-0.18%
2024/09/1200.001202.00203.50-1580-0.17%
2024/09/114199.382195.00195.0025890.34%
2024/09/101200.501197.00197.0005990.00%
2024/09/0500.000197.00196.5006620.00%
2024/09/041196.0000.00196.5016660.15%
2024/09/030.1205.0000.00205.500.16640.02%
2024/08/290.2205.0000.00206.500.26870.02%
2024/08/2712.2213.7211212.23210.501.27400.17%
2024/08/261212.0000.00214.5017210.14%
2024/08/0600.003169.00175.00-3812-0.37%
2024/08/050182.0000.00180.5008190.00%
2024/08/020201.0000.00200.5008260.00%
2024/08/0100.000208.00212.5008430.00%
2024/07/3100.001199.50199.50-1848-0.12%
2024/07/2900.000208.50200.5008630.00%
2024/07/260.1205.001202.00206.50-0.9870-0.10%
2024/07/230210.501211.00211.00-1876-0.11%
2024/07/222209.001215.00207.0018830.11%
2024/07/191.1220.5000.00216.501.18820.12%
2024/07/171233.5000.00233.0018800.11%
2024/07/161238.5000.00233.5018820.11%
2024/07/151237.501238.00233.0008800.00%
2024/07/1200.001235.00228.50-1864-0.12%
2024/07/112233.9900.00234.0028640.23%
2024/07/1000.001235.00236.50-1876-0.11%
2024/07/090.3226.930.2229.06229.500.18770.01%
2024/07/020.3227.2300.00226.000.39180.03%
2024/07/010228.0000.00227.5009230.00%
2024/06/284228.504229.00229.0009290.00%
2024/06/261229.001228.00229.0009400.00%
2024/06/241228.501228.00228.0009540.00%
2024/06/214231.004228.50228.5009640.00%
2024/06/191232.5000.00232.0019940.10%
2024/06/182239.0000.00239.5021,0350.19%
2024/06/171248.003.1243.32242.00-2.11,067-0.20%
2024/06/140240.501243.00240.00-11,081-0.09%
2024/06/1300.001225.50226.50-11,044-0.10%
2024/06/111227.501232.50228.0001,0580.00%
2024/06/070231.5000.00229.0001,0980.00%
2024/06/0600.0034233.38232.00-341,149-2.96%
2024/06/053232.500236.50232.5031,1780.25%
2024/06/043238.012239.25236.0011,2770.08%
2024/06/0337249.536247.58242.50311,3602.28%
2024/05/313.1236.773238.33233.000.11,4200.01%
2024/05/3012239.049239.83237.0031,5900.19%
2024/05/291242.001.1234.82233.50-0.11,689-0.01%
2024/05/283228.345229.90229.00-21,755-0.11%
2024/05/272226.003226.00226.50-11,853-0.05%
2024/05/242222.5000.00224.0021,8680.11%
2024/05/222225.502225.75226.0001,9380.00%
2024/05/212223.002226.50222.5001,9490.00%
2024/05/201225.031227.00222.5001,9500.00%
2024/05/170225.4800.00224.0001,9620.00%
2024/05/162227.516228.75225.50-41,983-0.20%
2024/05/151221.503222.67221.00-21,997-0.10%
2024/05/141221.501221.50222.0002,0160.00%
2024/05/130218.6700.00217.5002,0160.00%
2024/05/101217.0000.00218.0012,0410.05%
2024/05/095221.008220.56220.50-32,043-0.15%
2024/05/083215.677218.93215.50-42,041-0.20%
2024/05/075213.9000.00214.5052,0440.24%
2024/05/064220.001223.50217.0032,0390.15%
2024/05/036222.3300.00219.5062,0320.30%
2024/05/022224.001226.50224.5012,0250.05%
2024/04/304227.6300.00227.0042,0250.20%
2024/04/293231.0014230.75232.00-112,024-0.54%
2024/04/264223.501226.00222.5032,0370.15%
2024/04/252.4223.6300.00222.002.42,0430.12%
2024/04/242229.002228.00229.0002,0550.00%
2024/04/233221.501.3224.31221.001.72,0560.08%
2024/04/223224.177228.50221.00-42,057-0.19%
2024/04/192.3230.2100.00228.002.32,0590.11%
2024/04/182236.7500.00236.5022,0660.10%
2024/04/170.3243.005241.10240.50-4.72,088-0.23%
2024/04/164.1234.453238.50232.501.12,1050.05%
2024/04/158252.060248.00246.0082,1210.38%
2024/04/1200.006260.00260.50-62,116-0.28%
2024/04/111255.0000.00255.5012,1240.05%
2024/04/102259.2500.00257.5022,1400.09%
2024/04/091259.001261.50261.5002,1440.00%
2024/04/0800.001.1264.45258.50-1.12,154-0.05%
2024/04/022253.250.4252.50253.501.62,1570.07%
2024/03/291253.506253.50254.00-52,194-0.23%
2024/03/281.1257.0500.00258.001.12,2090.05%
2024/03/271265.001265.50261.0002,2570.00%
2024/03/263259.833259.00258.0002,3040.00%
2024/03/2511266.2700.00263.50112,3800.46%
2024/03/2215270.4730270.37268.50-152,464-0.61%
2024/03/2129264.769270.11271.00202,5390.79%
2024/03/208.3264.499.1264.10260.00-0.82,568-0.03%
2024/03/190.1258.5300.00254.000.12,5480.00%
2024/03/153251.003252.00250.5002,5790.00%
2024/03/142255.502.1256.43253.00-0.12,6210.00%
2024/03/1310.1273.164263.00262.006.12,7400.22%
2024/03/126279.178.1282.92275.00-2.12,826-0.07%
2024/03/112281.255.1284.26277.00-3.12,841-0.11%
2024/03/088289.134.1282.36281.503.92,8180.14%
2024/03/0712301.3411303.18308.5012,7190.04%
2024/03/0613301.3512.4303.02304.000.62,6340.02%
2024/03/0522297.6429.1295.63307.00-7.12,563-0.28%
2024/03/0419281.3216.5283.49279.502.52,4180.10%
2024/03/012273.006.4275.84278.50-4.42,262-0.19%
2024/02/293249.8421.2252.44253.50-18.22,161-0.84%
2024/02/274231.872231.50230.5022,0640.10%
2024/02/266.2241.145236.70236.001.22,0830.06%
2024/02/235.4244.329249.78249.50-3.62,177-0.17%
2024/02/223240.001241.00241.0022,2100.09%
2024/02/191246.0000.00239.0012,2060.05%
2024/02/162251.502250.26252.0002,1880.00%
2024/02/151247.471242.00245.0002,1630.00%
2024/02/052236.500234.67233.5022,1410.09%
2024/02/021243.009239.28238.00-82,138-0.37%
2024/02/012229.5000.00230.0022,1230.09%
2024/01/313231.830232.50231.5032,1210.14%
2024/01/293234.671233.00233.5022,0950.10%
2024/01/2600.001237.50236.00-12,099-0.05%
2024/01/2500.003243.00243.00-32,110-0.14%
2024/01/242240.2500.00239.5022,1040.10%
2024/01/231241.000243.50241.5012,1050.05%
2024/01/220246.431245.06247.50-12,099-0.05%
2024/01/183234.640.1231.00229.5032,0750.14%
2024/01/173236.852235.75236.5012,0620.05%
2024/01/162236.250.2237.00238.001.82,0630.09%
2024/01/151240.022241.75240.50-12,065-0.05%
2024/01/123.1241.6100.00238.503.12,0730.15%
2024/01/110246.256244.00246.00-62,062-0.29%
2024/01/103237.6700.00237.0032,0600.15%
2024/01/093.1243.553243.00243.000.12,0450.00%
2024/01/081229.503234.50234.50-22,011-0.10%
2024/01/051235.5000.00231.0012,0360.05%
2024/01/046239.4200.00235.5062,0310.30%
2024/01/0300.002247.75243.50-22,027-0.10%
2024/01/024249.751251.00247.0032,0220.15%
2023/12/290254.7300.00257.0002,0070.00%
2023/12/286255.751254.50254.5052,0030.25%
2023/12/271258.003258.00258.00-22,001-0.10%
2023/12/262257.243254.67252.00-11,991-0.05%
2023/12/253252.353254.33254.5001,9830.00%
2023/12/224258.752260.74254.5021,9700.10%
2023/12/215250.5010.1252.84255.00-5.11,942-0.26%
2023/12/2019253.0621255.36250.50-21,902-0.11%
2023/12/1925.1245.2628248.55251.00-2.91,830-0.16%
2023/12/1811244.5421248.69245.50-101,756-0.57%
2023/12/1511231.6825231.32234.00-141,707-0.82%
2023/12/144226.502227.25227.5021,6280.12%
2023/12/135229.304231.75225.0011,6130.06%
2023/12/126229.1700.00225.5061,5800.38%
2023/12/1111236.6814.1234.34232.00-3.11,572-0.19%
2023/12/0817233.8016235.87230.0011,5190.06%
2023/12/0713219.5812222.63221.0011,3900.07%
2023/12/064209.9016214.66218.50-121,275-0.94%
2023/12/052200.5000.00199.0021,2160.16%
2023/12/041206.501206.50206.0001,2120.00%
2023/12/011209.001209.50209.5001,2120.00%
2023/11/300214.001.1214.52213.00-11,208-0.09%
2023/11/299209.7810.1210.29210.00-1.11,183-0.09%
2023/11/2800.003198.17199.50-31,149-0.26%
2023/11/272.1200.001197.00195.501.11,1520.10%
2023/11/242202.253200.67201.00-11,151-0.09%
2023/11/2210212.157215.92207.5031,1260.26%
2023/11/2100.005.5204.86210.00-5.51,021-0.53%
2023/11/201192.5000.00191.0011,0150.10%
2023/11/178194.198.1192.50192.50-0.11,0310.00%
2023/11/161189.001189.00188.5001,0710.00%
2023/11/157190.362188.51188.5051,1490.43%
2023/11/142186.263.1189.14189.50-11,285-0.08%
2023/11/131186.502.1187.24187.00-1.11,322-0.08%
2023/11/102183.251184.00184.5011,3330.08%
2023/11/095187.901189.00185.0041,3420.30%
2023/11/083190.670189.50188.0031,3460.22%
2023/11/0600.001189.50189.00-11,414-0.07%
2023/11/032.1189.0000.00186.502.11,4420.15%
2023/11/022190.004.1190.27191.00-2.11,475-0.14%
2023/11/011181.0000.00180.5011,5180.07%
2023/10/271189.502190.75189.50-11,637-0.06%
2023/10/262188.501191.00188.5011,6930.06%
2023/10/2500.005192.00193.00-51,723-0.29%
2023/10/242187.503190.33191.50-11,765-0.06%
2023/10/237188.071189.00184.0061,8500.32%
2023/10/202.1184.951185.50185.001.11,9870.06%
2023/10/1900.001191.00191.00-12,060-0.05%
2023/10/183193.171191.00191.0022,1790.09%
2023/10/171203.501202.50202.0002,2510.00%
2023/10/161201.503203.83204.50-22,386-0.08%
2023/10/137209.0700.00204.0072,5960.27%
2023/10/124220.004.1217.51219.00-0.12,7250.00%
2023/10/113217.001222.00209.0022,8190.07%
2023/10/061216.0000.00217.0013,0560.03%
2023/10/051217.002218.49218.50-13,280-0.03%
2023/10/045.1213.581215.00215.004.13,4270.12%
2023/10/033216.173219.17219.0003,4680.00%
2023/10/021218.505219.10219.50-43,504-0.11%
2023/09/285213.401213.00212.0043,5690.11%
2023/09/2700.002216.00217.00-23,638-0.05%
2023/09/262212.004.1211.65211.00-2.13,804-0.05%
2023/09/253206.501207.00208.0023,8750.05%
2023/09/225210.206.1210.67211.50-1.13,908-0.03%
2023/09/211208.0000.00205.5013,9760.03%
2023/09/204211.2510.1211.79211.00-6.13,988-0.15%
2023/09/191201.0000.00201.0013,9700.03%
2023/09/183204.001202.50202.0024,0670.05%
2023/09/151209.500.1208.50210.000.94,1830.02%
2023/09/146204.173204.83206.0034,2450.07%
2023/09/131207.001.1206.05206.50-0.14,2960.00%
2023/09/121208.0000.00208.0014,4000.02%
2023/09/118212.692211.00211.0064,4710.13%
2023/09/082217.501.1217.95217.000.94,5610.02%
2023/09/073219.001219.50221.0024,7250.04%
2023/09/064223.8800.00222.5044,8970.08%
2023/09/053.1225.6500.00224.503.14,9590.06%
2023/09/042.1225.723228.17229.00-0.95,055-0.02%
2023/09/014229.251227.00227.0035,0730.06%
2023/08/312233.502233.50234.0005,1130.00%
2023/08/301237.003238.83237.00-25,148-0.04%
2023/08/290.1235.281241.50234.00-0.95,226-0.02%
2023/08/281237.5000.00237.0015,2300.02%
2023/08/253.1242.823.2243.51239.50-0.25,2970.00%
2023/08/2411.5257.537.2259.24251.504.35,3810.08%
2023/08/231249.501.2250.09250.00-0.25,3860.00%
2023/08/2211.4255.5211258.18254.500.45,4860.01%
2023/08/2111.2246.1761250.66250.00-49.85,467-0.91%
2023/08/1871264.7523262.80256.50485,3840.89%
2023/08/1710245.5014246.50250.50-45,242-0.08%
2023/08/163231.676231.08235.50-35,198-0.06%
2023/08/152227.753229.50228.50-15,186-0.02%
2023/08/143222.834225.50225.00-15,178-0.02%
2023/08/1114232.509227.44226.5055,1670.10%
2023/08/106229.927230.71233.00-15,141-0.02%
2023/08/096237.427239.86241.00-15,096-0.02%
2023/08/0811.1240.368242.25243.003.15,0640.06%
2023/08/076240.836242.42242.0005,0130.00%
2023/08/042234.003238.00233.50-14,954-0.02%
2023/08/024241.003237.17232.5014,9190.02%
2023/08/011247.503247.16247.50-24,868-0.04%
2023/07/3113259.1912.3252.43253.000.74,8250.01%
2023/07/286.1258.565.1260.19262.5014,7670.02%
2023/07/2716260.1916258.34258.0004,7320.00%
2023/07/2629.4265.1424263.15261.005.44,6850.12%
2023/07/2538.1285.2638281.94272.0004,5930.00%
2023/07/2428274.8824.1276.42275.003.94,4480.09%
2023/07/2123.2274.5520275.78277.003.24,3610.07%
2023/07/2020.2277.8220.4277.49273.50-0.24,252-0.01%
2023/07/1936287.6035.2288.85280.500.84,1580.02%
2023/07/1831.4278.8136281.36286.00-4.64,029-0.11%
2023/07/1730268.1234.3270.55272.00-4.33,817-0.11%
2023/07/1411.2252.0511252.95257.500.23,6590.01%
2023/07/1340.1264.2938263.16248.502.13,5590.06%
2023/07/1245256.3950.3258.45257.00-5.33,311-0.16%
2023/07/1118243.8321.1243.25250.00-3.13,085-0.10%
2023/07/1010.1224.8713226.96227.50-32,937-0.10%
2023/07/077221.939222.33222.00-22,909-0.07%
2023/07/067229.436232.33226.5012,8710.04%
2023/07/0511.1230.4419232.03225.00-7.92,790-0.28%
2023/07/0418.6231.8620236.88236.50-1.42,709-0.05%
2023/07/0317229.299.1228.85221.007.92,5300.31%
2023/06/308221.567.1223.49222.5012,4350.04%
2023/06/2910219.6518218.56220.50-82,393-0.33%
2023/06/285211.0011.1212.17209.00-6.12,311-0.26%
2023/06/2713211.7316211.09208.00-32,290-0.13%
2023/06/2623226.398220.19216.50152,2450.67%
2023/06/2116231.6317.1233.40230.00-12,154-0.05%
2023/06/203218.174221.63222.00-12,036-0.05%
2023/06/1915223.3314225.04224.0011,9800.05%
2023/06/168220.4411.3218.34217.50-3.31,924-0.17%
2023/06/1513213.168212.69208.5051,8250.28%
2023/06/1416.3212.2017211.44208.50-0.71,766-0.04%
2023/06/1329225.1630225.53226.50-11,681-0.06%
2023/06/1221211.7420217.25219.5011,5330.07%
2023/06/091200.003201.00201.00-21,388-0.14%
2023/06/0811175.8610.1179.31183.000.91,3450.07%
2023/06/0711168.5512169.08168.00-11,299-0.08%
2023/06/0618167.0022166.59167.00-41,276-0.31%
2023/06/0510164.9511165.14166.00-11,248-0.08%
2023/06/023161.5311162.36162.50-81,210-0.66%
2023/06/014157.251157.50157.5031,1350.26%
2023/05/3117160.0310.3160.64158.506.71,1240.60%
2023/05/3016.3158.4216159.66155.000.31,0500.03%
2023/05/2910154.808153.38154.0029680.21%
2023/05/265152.5018152.86152.00-131,035-1.26%
2023/05/2522146.6413144.73142.5091,0250.88%
2023/05/2300.002139.00139.00-21,002-0.20%
2023/05/2200.001139.50138.00-11,019-0.10%
2023/05/1800.001137.50136.50-11,048-0.10%
2023/05/1700.001136.50136.50-11,049-0.10%
2023/05/1600.0014135.00135.00-141,057-1.32%
2023/05/034133.752133.00133.0021,2550.16%
2023/05/0200.002137.75137.00-21,264-0.16%
2023/04/2800.004134.50135.50-41,294-0.31%
2023/04/271129.501130.50132.0001,2930.00%
2023/04/261128.501130.50131.5001,3290.00%
2023/04/255131.1000.00129.0051,3840.36%
2023/04/2400.003134.67135.50-31,384-0.22%
2023/04/215.2133.400133.50131.505.21,4290.36%
2023/04/201136.5000.00136.5011,4570.07%
2023/04/193138.672139.00138.0011,5100.07%
2023/04/183141.5000.00140.5031,5370.20%
2023/04/1700.002144.00144.00-21,632-0.12%
2023/04/141142.0000.00142.0011,6890.06%
2023/04/131142.5000.00142.5011,8630.05%
2023/04/122145.002145.00145.0001,9150.00%
2023/04/111143.991143.00143.0001,9880.00%
2023/04/0600.001141.00141.00-12,040-0.05%
2023/03/303140.1700.00140.0032,0950.14%
2023/03/291138.001138.00138.0002,1340.00%
2023/03/285138.601138.00137.5042,2060.18%
2023/03/242143.002141.50141.0002,3940.00%
2023/03/231141.002141.50141.00-12,797-0.04%
2023/03/223139.174140.50140.50-12,910-0.03%
2023/03/2110137.206137.92138.0042,9240.14%
2023/03/201138.004138.63139.00-32,984-0.10%
2023/03/174135.003136.00136.0012,9870.03%
2023/03/164135.631134.50134.5032,9820.10%
2023/03/155.1137.312137.75136.503.12,9810.10%
2023/03/144138.504138.13138.0002,9680.00%
2023/03/134135.004136.50139.5002,9490.00%
2023/03/104140.881141.00141.0032,9480.10%
2023/03/090151.5000.00150.5002,9660.00%
2023/03/081150.501149.50151.0002,9830.00%
2023/03/0700.001155.00154.50-13,007-0.03%
2023/03/0300.002155.75156.50-23,268-0.06%
2023/03/021155.001154.50155.0003,2890.00%
2023/03/011154.500155.50154.5013,3500.03%
2023/02/2410168.457165.14158.5033,3580.09%
2023/02/2313160.6214163.83168.00-13,320-0.03%
2023/02/2200.002151.00153.00-23,407-0.06%
2023/02/2100.001153.00153.00-13,643-0.03%
2023/02/202153.252.1152.02154.00-0.13,6850.00%
2023/02/1700.000.1150.00150.50-0.13,6740.00%
2023/02/162152.502150.50150.0003,6920.00%
2023/02/1400.004150.00149.00-43,735-0.11%
2023/02/1316154.1912153.88149.0043,7510.11%
2023/02/0900.002151.50151.00-23,776-0.05%
2023/02/083152.001153.00152.0023,8020.05%
2023/02/070.1152.501150.54152.50-13,809-0.03%
2023/02/034147.884149.00147.0003,8050.00%
2023/02/022151.5000.00151.5023,8000.05%
2023/02/017.1152.707155.43152.000.13,7950.00%
2023/01/3100.000.5148.51151.50-0.53,832-0.01%
2023/01/303150.502152.25150.0013,9530.03%
2023/01/1611149.5010148.20147.5014,0840.02%
2023/01/1310148.7511148.41146.50-14,062-0.02%
2023/01/1110.1148.626148.75147.504.14,1160.10%
2023/01/104.1156.455155.60155.50-0.94,103-0.02%
2023/01/094154.257154.07156.00-34,065-0.07%
2023/01/068148.137148.93150.0014,0160.02%
2023/01/0520154.0319153.16147.0013,9900.03%
2023/01/049151.1112150.54149.00-33,891-0.08%
2023/01/0325.3148.5126149.56149.00-0.73,838-0.02%
2022/12/302143.001145.00142.0013,6620.03%
2022/12/2914142.7514142.93143.0003,6090.00%
2022/12/275141.404141.75139.5013,5110.03%
2022/12/262143.003140.00138.50-13,492-0.03%
2022/12/236138.928135.81140.50-23,467-0.06%
2022/12/225135.005134.80136.5003,4440.00%
2022/12/216134.501133.50133.0053,4300.15%
2022/12/209142.3910138.00135.50-13,393-0.03%
2022/12/191140.502141.00141.00-13,335-0.03%
2022/12/1624149.5425149.24148.50-13,307-0.03%
2022/12/1578149.3579.2149.95151.00-1.23,199-0.04%
2022/12/145138.305141.50143.5002,8160.00%
2022/12/131131.502132.50130.50-12,739-0.04%
2022/12/129132.5614132.89128.50-52,744-0.18%
2022/12/091127.0000.00127.0012,6930.04%
2022/12/081126.001125.50124.5002,7350.00%
2022/12/0700.002124.25125.00-22,884-0.07%
2022/12/065130.000128.00127.5052,9450.17%
2022/12/051131.502132.00131.00-12,955-0.03%
2022/12/023130.672.1131.02130.000.92,9440.03%
2022/12/014132.635134.80131.50-12,919-0.03%
2022/11/304129.502129.50130.0022,8500.07%
2022/11/295130.502129.00128.5032,8280.11%
2022/11/2832135.4832134.22132.5002,7820.00%
2022/11/255130.105.3136.50136.50-0.32,588-0.01%
2022/11/243122.835123.40124.50-22,510-0.08%
2022/11/233124.171123.51122.0022,4820.08%
2022/11/228.1127.0628.1128.28126.50-202,426-0.82%
2022/11/2120130.5517130.44129.5032,3970.13%
2022/11/1849128.2849127.42131.5002,3150.00%
2022/11/1739120.4553.2119.79124.50-14.12,118-0.67%
2022/11/166111.2513112.08113.50-71,872-0.37%
2022/11/152103.001103.50103.5011,8250.05%
2022/11/146104.423104.00104.5031,8210.16%
2022/11/1129103.033104.50101.50261,7991.44%
2022/11/106104.501105.00105.0051,7410.29%
2022/11/091106.002105.50106.00-11,735-0.06%
2022/11/087105.003104.17102.0041,7160.23%
2022/11/079104.506105.17103.5031,7090.18%
2022/11/0415102.1714100.29101.0011,6440.06%
2022/11/035100.705101.50103.0001,6210.00%
2022/11/0200.001100.00101.00-11,601-0.06%
2022/11/0100.00196.5099.20-11,594-0.06%
2022/10/31499.10399.3098.0011,5800.06%
2022/10/2800.001100.0098.80-11,564-0.06%
2022/10/2710101.5012102.21102.50-21,543-0.13%
2022/10/269101.189101.73100.5001,4770.00%
2022/10/252098.861799.6299.1031,3470.22%
2022/10/24498.508.196.2298.00-4.11,248-0.33%
2022/10/21691.95792.2091.40-11,193-0.08%
2022/10/20793.33694.0391.4011,1840.08%
2022/10/19295.25293.6094.7001,1490.00%
2022/10/18292.10193.3091.0011,0740.09%
2022/10/1700.00183.6086.70-11,053-0.09%
2022/10/14187.3000.0087.4011,0620.09%
2022/10/1300.001482.7483.00-141,078-1.30%
2022/10/0700.00189.3088.80-11,120-0.09%
2022/10/06189.7000.0089.9011,1280.09%
2022/10/052.190.40290.0589.700.11,1360.01%
2022/10/04187.90188.3088.9001,1380.00%
2022/09/2900.00385.2085.50-31,154-0.26%
2022/09/28186.0000.0083.2011,1530.09%
2022/09/27488.28488.0088.0001,1480.00%
2022/09/2600.00190.0086.50-11,141-0.09%
2022/09/233.193.94393.7091.100.11,1350.01%
2022/09/22392.97394.0393.2001,1140.00%
2022/09/219100.26597.8497.3041,0780.37%
2022/09/2016104.9100.00103.00161,0481.53%
2022/09/194107.635107.60108.50-11,008-0.10%
2022/09/162107.001103.50103.0019790.10%
2022/09/1511108.504109.50107.0079620.73%
2022/09/1425109.0423108.63108.0029190.22%
2022/09/131108.002103.75107.00-1772-0.13%
2022/09/12299.95698.85100.00-4721-0.55%
2022/09/06189.5000.0088.9017500.13%
2022/09/05291.200.191.8091.501.97560.25%
2022/09/01194.6000.0094.5017650.13%
2022/08/31195.5000.0096.6017630.13%
2022/08/295.195.22294.9595.103.17620.41%
2022/08/2600.003103.67100.00-3750-0.40%
2022/08/252103.502103.00103.5007420.00%
2022/08/221100.5000.0099.6017390.14%
2022/08/1900.002101.75102.00-2747-0.27%
2022/08/181101.5000.00100.5017610.13%
2022/08/12293.1000.0095.9027600.26%
2022/08/10194.1000.0094.1017380.14%
2022/08/08096.4000.0096.2007360.00%
2022/08/0500.00197.7098.30-1744-0.13%
2022/08/01199.0000.0098.5017840.13%
2022/07/290.1103.0000.00100.000.17880.01%
2022/07/2800.00197.4097.30-1783-0.13%
2022/07/26199.2000.0096.4017950.13%
2022/07/2500.000102.50102.0007900.00%
2022/07/2200.000103.50104.0007940.00%
2022/07/211102.502104.00105.50-1799-0.13%
2022/07/201101.0000.00101.0018000.12%
2022/07/192103.754103.88102.50-2785-0.25%
2022/07/18099.8000.0099.5007340.00%
2022/07/1500.00096.6096.5007320.00%
2022/07/14095.4000.0096.1007310.00%
2022/07/131104.002106.00107.00-1724-0.14%
2022/07/122101.7500.00103.0027220.28%
2022/06/2900.001113.00114.50-1805-0.12%
2022/06/2700.001121.00120.00-1903-0.11%
2022/06/232114.511115.00115.0018980.11%
2022/06/221117.502115.00115.00-1903-0.11%
2022/06/210122.5000.00121.0008990.00%
2022/06/202120.502119.50117.5008920.00%
2022/06/171.4126.422123.01123.00-0.6872-0.07%
2022/06/1600.000139.00135.0008280.00%
2022/06/150141.0000.00138.5008540.00%
2022/06/141139.002138.50142.50-1874-0.11%
2022/06/131143.5000.00142.5018730.11%
2022/06/100.1151.5000.00150.500.18760.01%
2022/06/072151.0000.00151.0021,0120.20%
2022/06/020.1152.5000.00152.500.11,0610.00%
2022/05/301155.5000.00156.0011,1650.09%
2022/05/263146.001143.50143.5021,2330.16%
2022/05/181158.501159.50159.5001,3900.00%
2022/05/1200.001150.00149.00-11,412-0.07%
2022/05/0900.001153.00151.00-11,421-0.07%
2022/05/0500.001166.00164.00-11,433-0.07%
2022/05/033160.172159.25159.5011,4600.07%
2022/04/2700.001158.50166.50-11,474-0.07%
2022/04/251165.501163.50164.0001,4540.00%
2022/04/211174.5000.00172.5011,4670.07%
2022/04/1900.001175.00174.50-11,485-0.07%
2022/04/1400.001177.50176.00-11,597-0.06%
2022/04/131175.0000.00175.5011,6870.06%
2022/04/127173.506174.50174.5011,7260.06%
2022/04/081181.001182.00180.5001,7740.00%
2022/04/0700.002188.50186.50-21,768-0.11%
2022/04/065.1194.674192.50192.501.11,7800.06%
2022/04/013207.004207.13205.50-11,798-0.06%
2022/03/3110212.459215.39215.0011,7930.06%
2022/03/301203.501203.50202.5001,8140.00%
2022/03/292199.0000.00199.5021,8250.11%
2022/03/2800.001197.50201.00-11,839-0.05%
2022/03/2300.002201.00199.00-21,911-0.10%
2022/03/221196.0000.00200.0012,0150.05%
2022/03/211203.5000.00203.0012,1040.05%
2022/03/173202.501203.50203.5022,3170.09%
2022/03/161196.501197.50196.5002,3710.00%
2022/03/151197.001.4198.36195.00-0.42,494-0.02%
2022/03/1400.001.1200.47201.00-1.12,670-0.04%
2022/03/116200.744199.75201.0022,7150.07%
2022/03/103215.332217.50216.0012,7080.04%
2022/03/091208.0000.00206.0012,7210.04%
2022/03/0800.000.4205.94205.00-0.42,793-0.02%
2022/03/021238.511238.00238.0003,0200.00%
2022/03/017240.505238.80242.0023,1050.06%
2022/02/256224.678224.69225.00-23,078-0.06%
2022/02/2400.001217.50212.00-13,064-0.03%
2022/02/233218.673218.83221.0003,1080.00%
2022/02/227215.074217.25213.0033,1490.10%
2022/02/212234.251234.00234.5013,1980.03%
2022/02/182224.502229.25228.0003,3460.00%
2022/02/170232.0000.00229.5003,3920.00%
2022/02/1500.000232.00230.5003,7150.00%
2022/02/143228.521.1231.27231.5023,8790.05%
2022/02/117240.576243.58238.0014,0150.03%
2022/02/102246.761242.00242.0014,1450.02%
2022/02/091247.502251.75248.50-14,286-0.02%
2022/02/083245.832246.50241.0014,3900.02%
2022/02/071233.0100.00239.0014,3850.02%
2022/01/262234.502235.50230.0004,4060.00%
2022/01/254235.751235.50232.0034,4280.07%
2022/01/241244.472243.75243.50-14,481-0.02%
2022/01/201254.502257.25251.50-14,519-0.02%
2022/01/194254.633253.50253.0014,5190.02%
2022/01/182259.251259.00258.0014,5360.02%
2022/01/171250.023255.50256.00-24,551-0.04%
2022/01/141249.501251.50250.5004,5710.00%
2022/01/139251.288250.38249.5014,6980.02%
2022/01/125253.604254.63255.0014,7890.02%
2022/01/116251.587252.14253.50-14,926-0.02%
2022/01/104253.254250.25258.0004,9880.00%
2022/01/079.2249.7512249.00250.00-2.94,977-0.06%
2022/01/0618.2263.6322264.86260.00-3.94,929-0.08%
2022/01/057.4266.5213263.85262.00-5.64,848-0.12%
2022/01/042280.252282.75277.5004,8320.00%
2022/01/036.1287.115.1282.31280.0014,8330.02%
2021/12/302.4279.312278.75281.500.44,8400.01%
2021/12/291277.001278.00278.0004,8420.00%
2021/12/282281.255281.10282.50-34,828-0.06%
2021/12/276276.575274.30272.5014,7940.02%
2021/12/2417277.3311276.73277.5064,7730.13%
2021/12/238266.505267.50267.5034,6970.06%
2021/12/221271.002270.75270.00-14,711-0.02%
2021/12/205271.802273.83269.0034,8400.06%
2021/12/174275.744279.00272.0004,8660.00%
2021/12/1634284.3733280.82278.0014,8700.02%
2021/12/1526274.3329277.26279.50-34,762-0.06%
2021/12/1419272.0019269.97264.5004,6690.00%
2021/12/1312280.468275.44269.0044,5570.09%
2021/12/108281.8111281.82283.00-34,419-0.07%
2021/12/0933.1281.0035281.99287.50-1.94,341-0.04%
2021/12/0822264.1125.1267.09286.50-3.14,216-0.07%
2021/12/075252.1012254.96260.50-74,029-0.17%
2021/12/0610244.6024243.35246.00-143,943-0.35%
2021/12/0322250.1815.1250.49250.506.93,9050.18%
2021/12/0236249.4223.1249.41246.5012.93,8860.33%
2021/12/0139.1246.1541246.60250.00-1.93,819-0.05%
2021/11/3021241.7415240.77239.0063,7050.16%
2021/11/292225.005226.00226.00-33,576-0.08%
2021/11/266227.837230.71227.00-13,527-0.03%
2021/11/2516244.1912249.96236.0043,4750.12%
2021/11/243233.172231.25229.5013,3620.03%
2021/11/231231.011235.00231.0003,3360.00%
2021/11/2216237.4416241.03239.0003,3270.00%
2021/11/198247.8849246.79240.50-413,285-1.25%
2021/11/1815253.7711252.05248.0043,2370.12%
2021/11/174253.2548251.51258.50-443,146-1.40%
2021/11/164242.632246.25235.0022,9830.07%
2021/11/157238.436238.33239.0012,9250.04%
2021/11/1231243.0028242.14241.5032,8490.10%
2021/11/1132213.5518.2222.94237.5013.82,6150.53%
2021/11/1016206.1913.1208.27216.002.92,4570.12%
2021/11/097199.7912202.33205.50-52,324-0.22%
2021/11/0816191.6217.1194.32195.00-12,192-0.05%
2021/11/0513.1185.4719185.87184.50-62,081-0.29%
2021/11/041180.000180.50178.0011,9710.05%
2021/11/032.1174.432.4176.92180.50-0.31,963-0.02%
2021/11/021174.501176.00177.5001,9560.00%
2021/11/0175180.4719179.18180.00561,9242.91%
2021/10/293172.673173.50173.5001,8600.00%
2021/10/282164.502163.50163.5001,8180.00%
2021/10/271167.001165.50168.0001,8310.00%
2021/10/266169.171167.00167.0051,8790.27%
2021/10/254164.384164.25166.0001,8810.00%
2021/10/225168.703168.35170.0021,8830.11%
2021/10/2120179.5018176.42169.5021,8920.11%
2021/10/2013179.0015179.47183.00-21,785-0.11%
2021/10/1913178.1922176.57183.00-91,690-0.53%
2021/10/1824169.9827172.72177.50-31,548-0.19%
2021/10/152160.753160.83161.50-11,456-0.07%
2021/10/1418159.726158.50159.50121,4600.82%
2021/10/1300.0040157.25158.00-401,473-2.71%
2021/10/121158.0020159.75154.50-191,471-1.29%
2021/10/084163.886165.00162.00-21,449-0.14%
2021/10/074163.0050162.01162.00-461,417-3.25%
2021/10/061162.002163.25156.50-11,387-0.07%
2021/10/051153.041156.50161.5001,4000.00%
2021/10/0400.001155.50155.50-11,405-0.07%
2021/10/015155.605155.40152.0001,4120.00%
2021/09/304157.135156.00161.00-11,403-0.07%
2021/09/294.1160.016160.00159.00-1.91,375-0.14%
2021/09/28118159.0010164.70164.501081,3508.00% 大買/鉅額交易
2021/09/2710158.158159.50157.5021,2830.16%
2021/09/241154.002162.00163.50-11,204-0.08%
2021/09/2313151.8511150.36149.0021,1730.17%
2021/09/172145.001146.00146.5011,1820.08%
2021/09/085139.503140.50139.0021,6670.12%
2021/09/071149.001150.00146.0001,7750.00%
2021/09/064144.504144.25144.5001,7520.00%
2021/09/023138.671139.50138.5021,7690.11%
2021/09/012140.751139.61142.0011,7730.05%
2021/08/312138.501138.00141.0011,7630.06%
2021/08/300.2141.0000.00139.500.21,7670.01%
2021/08/261140.001141.00141.0001,7720.00%
2021/08/2500.001141.50143.50-11,778-0.06%
2021/08/243138.334138.50135.50-11,768-0.06%
2021/08/201126.501127.00126.5001,7480.00%
2021/08/193129.3300.00128.0031,7460.17%
2021/08/181132.502133.25136.50-11,749-0.06%
2021/08/175132.502132.75130.5031,7410.17%
2021/08/164135.387135.71137.50-31,736-0.17%
2021/08/124144.004144.63144.0001,7150.00%
2021/08/112147.317149.07147.00-51,719-0.29%
2021/08/101156.000157.00156.0011,6930.06%
2021/08/0900.002161.00160.00-21,706-0.12%
2021/08/064163.635164.00162.50-11,720-0.06%
2021/08/0500.001167.00167.00-11,728-0.06%
2021/08/041169.004168.63170.00-31,775-0.17%
2021/08/034.3169.123168.67168.501.31,8180.07%
2021/08/028173.752174.00171.5061,8660.32%
2021/07/3011173.8213.3171.42168.50-2.31,873-0.12%
2021/07/297166.792165.50165.0051,8690.27%
2021/07/282171.752.5169.90169.50-0.51,966-0.03%
2021/07/271175.501177.00167.0002,1020.00%
2021/07/261170.004167.38169.00-32,160-0.14%
2021/07/2300.001164.00162.00-12,183-0.05%
2021/07/225162.201165.00161.0042,1800.18%
2021/07/213165.503165.17164.0002,1730.00%
2021/07/201170.002168.00168.00-12,162-0.05%
2021/07/193168.502167.00167.0012,1460.05%
2021/07/161.3177.301178.50176.000.32,1340.01%
2021/07/1300.001184.50178.00-12,145-0.05%
2021/07/1213178.3814176.39182.00-12,167-0.05%
2021/07/091182.507184.14183.00-62,131-0.28%
2021/07/081194.501191.48190.5002,1290.00%
2021/07/0700.0010190.00188.50-102,135-0.47%
2021/07/060192.0000.00188.5002,1660.00%
2021/07/0500.003192.50191.50-32,169-0.14%
2021/07/024189.123190.83190.0012,1700.05%
2021/07/011187.000.3190.67187.000.72,1570.03%
2021/06/306194.004195.00193.0022,1490.09%
2021/06/298.2205.014207.63205.004.22,1240.20%
2021/06/281.1202.441201.00202.000.12,1030.01%
2021/06/2528.2201.8318199.58199.0010.22,0830.49%
2021/06/246208.002211.50208.0042,0450.20%
2021/06/237209.217.2210.80213.50-0.22,010-0.01%
2021/06/2217208.7111209.32207.0061,9670.30%
2021/06/2112206.0017207.16209.00-51,880-0.27%
2021/06/1816196.6322.1195.37201.50-6.11,812-0.34%
2021/06/1716191.3812.1188.44193.503.91,7470.23%
2021/06/166.1181.204.5182.76181.001.61,6320.09%
2021/06/1500.001171.50169.50-11,535-0.07%
2021/06/116.1168.514.1167.90168.0021,5280.13%
2021/06/101.2170.172171.25172.50-0.81,524-0.05%
2021/06/095167.603168.33169.0021,5230.13%
2021/06/072162.252164.24163.5001,5710.00%
2021/06/028168.258169.25166.0001,5590.00%
2021/06/011166.008165.56166.00-71,549-0.45%
2021/05/311161.501163.00162.5001,5400.00%
2021/05/281163.001165.50163.0001,5410.00%
2021/05/272162.502163.75164.5001,5480.00%
2021/05/264163.131164.01162.5031,5770.19%
2021/05/255159.791159.50159.0041,5730.26%
2021/05/241.1152.2500.00155.001.11,5660.07%
2021/05/2100.001152.00153.00-11,584-0.06%
2021/05/191154.002155.75156.00-11,586-0.06%
2021/05/186147.925149.10150.0011,5750.06%
2021/05/172.3144.541142.50142.001.31,5730.08%
2021/05/141158.004157.25152.50-31,547-0.19%
2021/05/134151.751158.00158.0031,5190.20%
2021/05/127161.2911158.05155.00-41,491-0.27%
2021/05/1113168.0416165.47163.00-31,441-0.21%
2021/05/1010.2177.366.2177.66178.5041,3960.29%
2021/05/072173.501170.50174.0011,3390.07%
2021/05/0610.2170.5514.1169.63166.50-3.91,317-0.29%
2021/05/0526178.5824177.98176.0021,2830.16%
2021/05/0415175.8719.2178.44185.50-4.21,172-0.36%
2021/05/0322.1177.1620176.98169.002.11,0220.21%
2021/04/2900.0010170.35170.50-10935-1.07%
2021/04/271.1157.911157.00157.000.19090.01%
2021/04/261157.0000.00157.5019130.11%
2021/04/220158.001160.50156.50-1925-0.11%
2021/04/211161.501162.00161.5009160.00%
2021/04/202164.2400.00163.5029140.22%
2021/04/192166.004166.88165.00-2913-0.22%
2021/04/1600.006162.83166.00-6899-0.67%
2021/04/144154.252154.25155.5028750.23%
2021/04/137162.0700.00157.5078630.81%
2021/04/124166.138167.69166.50-4836-0.48%
2021/04/093162.3300.00163.0038020.37%
2021/04/081164.002164.00164.00-1794-0.13%
2021/03/311161.502161.00160.50-1784-0.13%
2021/03/301159.001159.50160.0007740.00%
2021/03/2900.002160.25160.50-2773-0.26%
2021/03/2500.001160.00158.50-1774-0.13%
2021/03/240156.0000.00156.5007680.00%
2021/03/232157.252156.75156.0007770.00%
2021/03/226160.082158.50158.5047740.52%
2021/03/191164.0000.00162.0017640.13%
2021/03/1800.001163.00163.00-1755-0.13%
2021/03/161159.501159.00159.5007670.00%
2021/03/1500.007158.79160.50-7780-0.90%
2021/03/1215158.8313158.81155.5027800.26%
2021/03/111152.001154.50154.0007330.00%
2021/03/1000.000.2154.00152.50-0.2727-0.02%
2021/03/082153.752.1151.90152.00-0.1753-0.01%
2021/03/052151.002151.50151.5007810.00%
2021/03/042153.7500.00154.0027810.26%
2021/03/0300.001154.50156.50-1785-0.13%
2021/03/029159.179159.50157.0007810.00%
2021/02/2610159.1526156.48156.00-16773-2.07%
2021/02/2500.001154.00153.50-1748-0.13%
2021/02/242153.251152.00152.0017590.13%
2021/02/2322153.202155.00155.00207772.57%
2021/02/221151.5000.00151.5017710.13%
2021/02/1700.003.2148.84149.50-3.2782-0.40%
2021/02/051141.001142.00142.0007800.00%
2021/02/041144.501143.00143.0007850.00%
2021/02/0300.001144.50144.50-1808-0.12%
2021/02/021142.0000.00141.5018300.12%
2021/02/011.1138.071139.50139.500.18610.01%
2021/01/292.1143.5000.00142.002.19240.23%
2021/01/280.3146.9200.00146.000.39520.03%
2021/01/2700.000.1152.50151.00-0.1959-0.01%
2021/01/260.1148.002147.00146.50-1.9947-0.20%
2021/01/250150.001150.00149.00-1952-0.10%
2021/01/223149.832151.00151.0019500.11%
2021/01/203.1154.857151.29151.50-3.9994-0.39%
2021/01/187158.291157.00160.0061,0410.58%
2021/01/151158.002159.25157.00-11,069-0.09%
2021/01/141160.001161.00160.0001,0930.00%
2021/01/131158.501158.00158.0001,1390.00%
2021/01/111160.5000.00160.5011,1470.09%
2021/01/080.1160.002159.00159.00-21,152-0.17%
2021/01/061155.0000.00155.0011,1600.09%
2021/01/051157.0000.00158.0011,1620.09%
2021/01/0400.001158.00158.00-11,172-0.09%
2020/12/291153.0000.00153.0011,1890.08%
2020/12/2400.001157.00156.50-11,185-0.08%
2020/12/231156.001155.50156.0001,1880.00%
2020/12/221157.501158.00156.0001,1940.00%
2020/12/182162.502163.50161.5001,2020.00%
2020/12/152158.0000.00158.5021,2100.17%
2020/12/1110163.501164.00161.5091,2200.74%
2020/12/102170.751168.00168.0011,2040.08%
2020/12/0900.007172.79173.00-71,204-0.58%
2020/12/087168.939166.78169.00-21,190-0.17%
2020/12/072165.0000.00163.5021,1850.17%
2020/12/046166.755166.00166.0011,1980.08%
2020/12/031166.5000.00167.0011,2150.08%
2020/12/024167.631167.50168.0031,2390.24%
2020/12/014171.006171.33171.00-21,238-0.16%
2020/11/308169.386169.50167.0021,2380.16%
2020/11/2700.001169.50169.50-11,249-0.08%
2020/11/252167.7500.00167.5021,3240.15%
2020/11/231173.501172.50171.0001,4070.00%
2020/11/201171.502172.00170.50-11,460-0.07%
2020/11/191168.5000.00168.5011,6180.06%
2020/11/183168.503168.33167.0001,6960.00%
2020/11/161165.001166.00166.0001,7730.00%
2020/11/131165.002164.50163.50-11,818-0.06%
2020/11/122164.251163.00162.0011,8920.05%
2020/11/111162.0000.00162.0012,0450.05%
2020/11/102167.0000.00166.0022,1400.09%
2020/11/094174.005175.70174.00-12,132-0.05%
2020/11/066173.256172.00172.5002,1130.00%
2020/11/053164.175163.10163.00-22,060-0.10%
2020/11/041156.502156.00157.50-12,059-0.05%
2020/11/031159.0000.00159.0012,0730.05%
2020/11/026158.425160.70159.5012,1640.05%
2020/10/304165.3800.00164.5042,2730.18%
2020/10/294167.881167.50167.5032,3060.13%
2020/10/2810173.409171.44170.5012,3130.04%
2020/10/275170.306171.42169.00-12,275-0.04%
2020/10/261167.0011164.64164.50-102,231-0.45%
2020/10/237164.367165.14165.0002,2400.00%
2020/10/2213168.692171.75167.50112,2500.49%
2020/10/214169.255169.60173.50-12,266-0.04%
2020/10/203167.172163.50164.0012,2440.04%
2020/10/153163.502164.00164.5012,3170.04%
2020/10/141170.501169.50169.5002,3380.00%
2020/10/121166.004167.88169.00-32,440-0.12%
2020/10/088170.568170.75170.5002,5170.00%
2020/10/061176.5000.00178.0012,6380.04%
2020/10/051178.001176.50177.5002,6870.00%
2020/09/301172.501175.50176.5002,7670.00%
2020/09/251175.002175.00173.00-13,189-0.03%
2020/09/241179.5000.00179.5013,3200.03%
2020/09/231189.0000.00188.5013,3390.03%
2020/09/225191.106191.00188.50-13,370-0.03%
2020/09/211193.001191.00189.5003,4240.00%
2020/09/181191.501191.50193.0003,4340.00%
2020/09/1700.003193.00190.50-33,462-0.09%
2020/09/163191.337192.14189.50-43,484-0.11%
2020/09/151187.502188.50188.50-13,492-0.03%
2020/09/146186.252185.75186.0043,5130.11%
2020/09/113180.834181.75179.50-13,532-0.03%
2020/09/106.3185.692182.50182.004.33,5510.12%
2020/09/0900.001184.00188.00-13,561-0.03%
2020/09/084187.501185.00185.0033,5730.08%
2020/09/074193.472194.50188.5023,6450.06%
2020/09/045195.605195.60199.5003,8840.00%
2020/09/036197.174197.13195.0023,8960.05%
2020/09/022201.004200.75197.00-23,903-0.05%
2020/09/016197.084199.50195.5023,9190.05%
2020/08/311198.001197.00199.0003,9430.00%
2020/08/286197.836196.58197.5004,0030.00%
2020/08/273194.174193.38194.00-14,066-0.02%
2020/08/2613196.5414197.54194.00-14,069-0.02%
2020/08/2520198.0320197.73203.5004,0360.00%
2020/08/245186.405187.10188.0003,9500.00%
2020/08/217176.867177.79178.0003,9150.00%
2020/08/204184.0031175.08178.50-273,960-0.68%
2020/08/196198.176197.58191.5004,0330.00%
2020/08/1810196.909196.83200.0014,2080.02%
2020/08/1747196.1920194.50193.50274,3510.62%
2020/08/1412182.1317181.44182.50-54,355-0.11%
2020/08/131171.0000.00170.5014,3450.02%
2020/08/1200.001168.00168.00-14,377-0.02%
2020/08/1100.002173.00172.00-24,442-0.05%
2020/08/105176.007177.71173.50-24,578-0.04%
2020/08/074180.008177.06178.50-44,722-0.08%
2020/08/0624180.2114180.36179.00104,9390.20%
2020/08/0515173.3721175.90185.50-65,138-0.12%
2020/08/047163.144163.63169.0035,1080.06%
2020/08/035167.205166.60165.5005,0980.00%
2020/07/311167.5000.00168.5015,1400.02%
2020/07/307171.294170.38169.5035,1500.06%
2020/07/295170.104168.63172.0015,1870.02%
2020/07/285169.204171.38167.0015,2170.02%
2020/07/275173.106173.92174.00-15,239-0.02%
2020/07/241172.002173.50165.50-15,284-0.02%
2020/07/234171.132171.00171.5025,3070.04%
2020/07/212177.753176.67174.50-15,381-0.02%
2020/07/203175.503176.00178.0005,4290.00%
2020/07/179173.728174.56170.5015,5380.02%
2020/07/165172.204172.25173.0015,5220.02%
2020/07/1524174.2333174.11170.50-95,579-0.16%
2020/07/144169.637168.21170.50-35,586-0.05%
2020/07/1324170.4421169.50166.5035,6200.05%
2020/07/1011162.9113163.08165.00-25,637-0.04%
2020/07/0914162.9313165.35162.5015,7060.02%
2020/07/0824168.8824168.50167.0005,7350.00%
2020/07/0718164.1913163.85165.0055,7380.09%
2020/07/0630159.9528160.50158.0025,8050.03%
2020/07/0313150.5414150.71150.50-15,796-0.02%
2020/07/024143.254143.50144.0005,8400.00%
2020/07/0116140.6918140.78142.50-25,994-0.03%
2020/06/3014141.8615141.60140.00-16,121-0.02%
2020/06/292136.503137.83136.00-16,231-0.02%
2020/06/246142.004140.25139.5026,2790.03%
2020/06/2319142.0820142.43140.50-16,277-0.02%
2020/06/222140.752141.50141.5006,2880.00%
2020/06/194139.632139.25139.0026,3130.03%
2020/06/188140.636140.17140.5026,3200.03%
2020/06/173138.334139.63138.50-16,329-0.02%
2020/06/1610141.9010141.50141.0006,3370.00%
2020/06/158142.258142.88139.0006,3950.00%
2020/06/1219143.8922143.43144.50-36,449-0.05%
2020/06/1146154.2656154.85148.00-106,432-0.16%
2020/06/1010146.059147.06145.0016,2150.02%
2020/06/0916146.2215145.33148.0016,2340.02%
2020/06/081147.502145.50143.00-16,258-0.02%
2020/06/0522149.6117149.06147.5056,2850.08%
2020/06/0422147.7527147.26150.50-56,265-0.08%
2020/06/0335145.6732144.58144.5036,2130.05%
2020/06/029140.399141.50138.0006,1190.00%
2020/06/016140.583141.67141.5036,1450.05%
2020/05/2927139.8933139.53141.00-66,172-0.10%
2020/05/287138.866140.67136.0016,2170.02%
2020/05/279137.6113138.12139.00-46,225-0.06%
2020/05/2632144.0923145.91143.0096,2180.14%
2020/05/2543147.6946148.91148.00-36,180-0.05%
2020/05/2252142.7853142.48139.00-16,080-0.02%
2020/05/2163139.1661136.49142.0025,9070.03%
2020/05/2035127.1436127.26129.50-15,801-0.02%
2020/05/196121.6710121.85122.00-45,788-0.07%
2020/05/1812122.8322124.45119.50-105,828-0.17%
2020/05/1537132.9339131.31128.50-25,845-0.03%
2020/05/1449130.1153128.68128.00-45,874-0.07%
2020/05/1344129.9745130.52127.00-15,813-0.02%
2020/05/1275126.5877126.58127.00-25,654-0.04%
2020/05/1139120.6331120.63121.0085,4110.15%
2020/05/081117.0010117.60116.50-95,363-0.17%
2020/05/074115.756117.42116.00-25,442-0.04%
2020/05/063114.675114.70114.00-25,503-0.04%
2020/05/0534117.0321116.93114.00135,5860.23%
2020/05/0421115.8318114.75119.0035,6490.05%
2020/04/3017117.5319117.74117.00-25,680-0.04%
2020/04/2945116.6249116.84116.00-45,738-0.07%
2020/04/2811120.6413121.88120.00-25,738-0.03%
2020/04/2721123.2112123.58122.0095,7160.16%
2020/04/2414123.828123.63122.5065,6620.11%
2020/04/2312123.0815122.33123.00-35,619-0.05%
2020/04/2223120.3521120.64125.0025,5970.04%
2020/04/2112117.6317118.03116.50-55,477-0.09%
2020/04/2037118.7727118.98117.50105,4270.18%
2020/04/1711119.0020119.60115.50-95,334-0.17%
2020/04/1630121.5523121.22119.5075,2510.13%
2020/04/1520122.3820122.10122.0005,1780.00%
2020/04/1445122.6643122.43125.0025,0890.04%
2020/04/1331121.9428121.04120.0034,9840.06%
2020/04/1045125.3043123.33124.0024,8820.04%
2020/04/0940131.4949130.58127.00-94,739-0.19%
2020/04/0828130.8624128.90126.0044,5300.09%
2020/04/0726129.4120131.80134.0064,4020.14%
2020/04/0641117.7139118.10122.5024,2200.05%
2020/04/0141110.1141110.35111.5004,0370.00%
2020/03/3171106.9770106.22106.0013,8770.03%
2020/03/301298.481698.63103.50-43,700-0.11%
2020/03/271197.621196.8694.2003,6340.00%
2020/03/26598.20197.4097.6043,6020.11%
2020/03/25999.241299.7495.90-33,566-0.08%
2020/03/24894.06496.3094.5043,5180.11%
2020/03/231188.78988.1789.2023,4770.06%
2020/03/20586.98986.3488.90-43,434-0.12%
2020/03/192584.882784.9680.90-23,397-0.06%
2020/03/181991.361890.1487.0013,3190.03%
2020/03/172186.792587.3690.50-43,244-0.12%
2020/03/16788.33588.2684.5023,1790.06%
2020/03/13683.73882.5086.10-23,132-0.06%
2020/03/12591.60690.1088.70-13,080-0.03%
2020/03/1122100.741598.3594.6073,0230.23%
2020/03/1015100.0516100.89105.00-12,960-0.03%
2020/03/0910101.8812102.8098.20-22,913-0.07%
2020/03/0611107.3612107.04106.50-12,867-0.03%
2020/03/0510111.506110.75110.0042,8390.14%
2020/03/047109.937110.21107.5002,7720.00%
2020/03/0317113.1519.3113.89111.00-2.32,702-0.09%
2020/03/0214105.1113106.27105.0012,5630.04%
2020/02/278105.4410104.75102.50-22,500-0.08%
2020/02/2617110.6212111.08107.5052,4160.21%
2020/02/2540110.8644110.42109.50-42,399-0.17%
2020/02/248107.191109.00105.5072,2870.31%
2020/02/218106.947107.36107.0012,2340.04%
2020/02/2024110.4630110.72110.50-62,186-0.27%
2020/02/194106.004106.00105.5002,1020.00%
2020/02/1810.3112.297112.21108.503.32,0350.16%
2020/02/1766119.8663120.46120.5031,9390.15%
2020/02/1423115.3931111.82118.00-81,757-0.46%
2020/02/135111.504111.63107.5011,6400.06%
2020/02/123109.837108.93108.00-41,551-0.26%
2020/02/113109.003109.00110.5001,5000.00%
2020/02/1027109.5628110.64107.00-11,459-0.07%
2020/02/0741109.8239110.05107.5021,3510.15%
2020/02/0627105.5935105.31109.00-81,232-0.65%
2020/02/052298.962099.24102.5021,1260.18%
2020/02/042093.991994.7295.7011,0070.10%
2020/02/033792.463392.0392.0049280.43%
2020/01/311586.30887.2589.8078030.87%
2020/01/30279.50481.8581.70-2734-0.27%
2020/01/1700.00282.6082.80-2742-0.27%
2020/01/161484.412582.6681.20-11739-1.49%
2020/01/151180.6500.0082.80117011.57%
2020/01/1400.00479.9379.00-4692-0.58%
2020/01/1300.00379.9779.50-3735-0.41%
2020/01/10379.50379.8080.4007540.00%
2020/01/09580.2600.0079.1057910.63%
2020/01/0800.00479.6879.80-4834-0.48%
2020/01/07378.43579.4678.30-2894-0.22%
2020/01/03177.8000.0078.0018890.11%
2020/01/0200.00477.3877.80-4920-0.43%
2019/12/30275.1500.0075.4029180.22%
2019/12/27276.0500.0076.0029230.22%
2019/12/23276.70176.7076.7019730.10%
2019/12/20278.20179.8077.8019750.10%
2019/12/1900.00178.5078.10-1980-0.10%
2019/12/16176.8000.0076.6011,0060.10%
2019/12/13378.10179.3077.1021,0140.20%
2019/12/12179.40280.3579.30-11,030-0.10%
2019/12/11280.65181.0079.3011,0540.09%
2019/12/09679.73179.0079.0051,1970.42%
2019/12/06178.2000.0079.0011,1970.08%
2019/12/0500.00278.2077.90-21,191-0.17%
2019/11/29175.4000.0075.2011,1750.09%
2019/11/25177.40176.2077.2001,1550.00%
2019/11/221481.901180.8478.4031,1460.26%
2019/11/21277.55278.8080.0001,0780.00%
2019/11/20177.7000.0077.7011,0600.09%
2019/11/1900.00379.0078.20-31,057-0.28%
2019/11/1800.00378.1077.90-31,047-0.29%
2019/11/1500.00277.6077.30-21,033-0.19%
2019/11/11172.1000.0072.2011,0010.10%
2019/11/07874.791072.5973.00-21,002-0.20%
2019/11/06375.3300.0074.7039930.30%
2019/11/0500.00175.7075.70-1988-0.10%
2019/10/31176.60175.9075.1009820.00%
2019/10/29276.052.177.3375.20-0.1971-0.01%
2019/10/281080.77879.1378.8029440.21%
2019/10/25178.9000.0078.7018990.11%
2019/10/240.178.8000.0078.800.18930.02%
2019/10/23381.40378.6078.6008790.00%
2019/10/22178.60179.2078.9008380.00%
2019/10/21879.19479.1079.2048190.49%
2019/10/1800.00177.6077.60-1764-0.13%
2019/10/17376.97277.8077.3017380.14%
2019/10/16576.72577.8277.2006860.00%
2019/10/15372.90474.5878.30-1625-0.16%
2019/10/1400.00173.2071.20-1545-0.18%
2019/10/09171.9000.0071.7015330.19%
2019/10/08171.90174.5071.9005260.00%
2019/10/03170.0000.0069.8014800.21%
2019/10/02172.10271.6571.10-1472-0.21%
2019/09/1900.00171.2068.90-1409-0.24%
2019/09/17270.80271.6071.6003880.00%
2019/09/12570.781370.1170.00-8329-2.42%
2019/09/1000.00261.4061.50-2172-1.16%
2019/09/0600.00159.7060.60-1162-0.62%
2019/07/2600.00159.5059.70-1151-0.66%
2019/07/2500.001558.6058.70-15150-9.94%
2019/07/2200.00259.0059.00-2151-1.32%
2019/07/18158.9000.0058.9011510.66%
2019/07/1600.001060.0059.80-10152-6.55%
2019/07/15159.7000.0059.8011530.65%
2019/07/12160.2000.0060.2011560.64%
2019/07/11160.1000.0060.1011600.62%
2019/07/05159.1000.0059.2011580.63%
2019/06/2800.002059.6059.60-20189-10.58%
2019/06/27159.8000.0059.9011890.53%
2019/06/24163.00163.0062.9001710.00%
2019/06/21162.5000.0062.2011680.60%
2019/06/12161.0000.0060.6012330.43%
2019/05/1500.00161.0061.20-1345-0.29%
2019/05/1000.00159.9059.20-1351-0.28%
2019/05/09160.40160.4060.0003500.00%
2019/05/08160.6000.0060.8013460.29%
2019/05/06161.5000.0061.1013490.29%
2019/04/18264.1500.0063.8023550.56%
2019/04/1700.00165.5065.40-1354-0.28%
2019/04/1500.00163.7064.20-1352-0.28%
2019/04/09164.4000.0064.2013470.29%
2019/04/03366.60466.1565.30-1341-0.29%
2019/04/0200.00365.4065.40-3328-0.91%
2019/03/292063.3400.0063.10203266.13%
2019/03/21265.6000.0065.5023170.63%
2019/03/202563.6600.0065.90253078.12%
2019/03/08159.2000.0058.9012810.36%
2019/02/20263.20362.3362.70-1253-0.39%
2019/02/19160.90161.4061.4002400.00%
2019/02/18160.7000.0061.2012170.46%
2018/12/14155.70155.3055.3002280.00%
2018/12/13255.55255.7556.2002230.00%
2018/12/1200.00153.9054.30-1215-0.47%
2018/12/05152.70152.5052.7002250.00%
2018/12/03153.7000.0053.9012400.42%
2018/10/2900.00147.0046.80-1337-0.30%
2018/10/11147.6000.0047.7014960.20%
2018/10/08152.90151.5053.1005000.00%
2018/10/0500.00151.7052.00-1501-0.20%
2018/10/0200.00156.9056.70-1498-0.20%
2018/09/28156.0000.0055.9015010.20%
2018/09/26155.2000.0055.3015250.19%
2018/09/17153.00152.9053.2005300.00%
2018/09/12251.15152.5051.2015600.18%
2018/09/1100.00252.1052.80-2559-0.36%
2018/09/03262.2000.0061.5025880.34%
2018/08/30163.3000.0062.0016310.16%
2018/08/21161.7000.0061.5017120.14%
2018/08/1700.00266.9066.00-2734-0.27%
2018/08/1500.00167.2066.30-1752-0.13%
2018/08/13166.3000.0066.5017640.13%
2018/08/07171.1000.0070.2017980.13%
2018/07/30169.10169.0068.0009500.00%
2018/07/2700.00168.5068.50-1975-0.10%
2018/07/261270.331469.5469.50-2983-0.20%
2018/07/25369.231169.1970.30-8988-0.81%
2018/07/2400.00165.0064.90-1948-0.11%
2018/07/19265.9000.0065.7021,0600.19%
2018/07/18266.30266.4066.7001,0800.00%
2018/07/17266.45367.0065.60-11,084-0.09%
2018/07/1200.00664.9365.20-61,149-0.52%
2018/07/10164.10164.5064.3001,1910.00%
2018/07/09664.4500.0064.7061,2430.48%
2018/07/0600.00165.8065.40-11,261-0.08%
2018/07/05165.2000.0065.0011,2940.08%
2018/07/04168.50167.5067.3001,3260.00%
2018/07/02164.60265.0065.00-11,396-0.07%
2018/06/2900.00166.5066.30-11,465-0.07%
2018/06/28365.30365.8066.0001,5020.00%
2018/06/26165.1000.0065.3011,5360.07%
2018/06/25267.0000.0065.5021,5460.13%
2018/06/2200.00269.2068.60-21,604-0.12%
2018/06/21270.3000.0070.1021,7190.12%
2018/06/20171.5000.0071.6011,8210.05%
2018/06/1900.00172.4072.90-11,880-0.05%
2018/06/15373.731373.2073.20-102,050-0.49%
2018/06/14473.35272.9073.3022,1370.09%
2018/06/12576.08274.4574.8032,3780.13%
2018/06/11277.50277.9576.9002,4320.00%
2018/06/081182.681282.2681.00-12,466-0.04%
2018/06/06181.20180.7080.5002,6120.00%
2018/06/05180.30179.8079.9002,7190.00%
2018/06/04179.80179.9079.2002,9410.00%
2018/06/0100.00379.0779.20-33,159-0.09%
2018/05/31179.40179.6077.7003,2440.00%
2018/05/30477.85278.3579.2023,4060.06%
2018/05/29177.90178.0077.9003,4640.00%
2018/05/281579.28278.9578.20133,5480.37%
2018/05/23173.8000.0073.9013,7120.03%
2018/05/2200.00277.6076.90-23,701-0.05%
2018/05/21176.0000.0076.0013,7070.03%
2018/05/17176.4000.0075.2013,7090.03%
2018/05/16178.00578.6078.00-43,695-0.11%
2018/05/15480.5000.0078.7043,6960.11%
2018/05/11479.1000.0078.0043,6900.11%
2018/05/101381.551379.2281.0003,6690.00%
2018/05/09679.57280.0579.2043,6120.11%
2018/05/0800.00176.2076.00-13,575-0.03%
2018/05/07175.10174.9074.8003,5760.00%
2018/05/04474.95375.4374.8013,6010.03%
2018/05/03274.60175.3073.5013,6010.03%
2018/05/02276.80276.8075.3003,6370.00%
2018/04/30180.00279.0077.30-13,624-0.03%
2018/04/27579.18379.7379.6023,6030.06%
2018/04/2500.00277.2077.00-23,504-0.06%
2018/04/2400.00281.0076.30-23,506-0.06%
2018/04/20581.68380.8380.8023,4810.06%
2018/04/19483.35283.6582.2023,4760.06%
2018/04/18481.83480.8080.7003,4340.00%
2018/04/1700.00583.2283.00-53,412-0.15%
2018/04/16684.33283.9082.9043,3980.12%
2018/04/13288.05188.1086.1013,3740.03%
2018/04/12887.55786.5686.3013,3260.03%
2018/04/1100.00187.7087.30-13,333-0.03%
2018/04/10488.43488.9386.0003,3400.00%
2018/04/091790.651890.4290.50-13,308-0.03%
2018/04/03493.13491.8591.8003,2620.00%
2018/04/027.594.81796.3194.100.53,2210.02%
2018/03/31289.80492.4892.30-23,151-0.06%
2018/03/30189.50492.5388.30-33,118-0.10%
2018/03/291.592.00292.8591.80-0.53,107-0.02%
2018/03/28594.322596.1392.50-203,105-0.64%
2018/03/271196.541996.6095.40-83,090-0.26%
2018/03/262898.422396.9995.0053,0320.16%
2018/03/232095.761293.3397.1082,9110.27%
2018/03/22495.53694.4291.60-22,799-0.07%
2018/03/213999.744798.8197.00-82,738-0.29%
2018/03/2012100.0415100.37102.00-32,568-0.12%
2018/03/192097.461698.23100.5042,4790.16%
2018/03/163494.901294.2093.60222,3020.96%
2018/03/151191.9612.590.7694.00-1.52,243-0.07%
2018/03/141589.371889.7588.50-32,181-0.14%
2018/03/1315.589.411488.4190.001.52,1350.07%
2018/03/121686.341787.0785.00-12,053-0.05%
2018/03/092493.821894.0092.0061,9630.31%
2018/03/083894.873294.0497.5061,8560.32%
2018/03/073094.933395.4793.00-31,633-0.18%
2018/03/061090.571791.6690.20-71,437-0.49%
2018/03/052891.552090.5689.4081,4200.56%
2018/03/02985.291084.9187.00-11,258-0.08%
2018/03/01784.041084.9683.40-31,187-0.25%
2018/02/271080.18878.2082.5021,0960.18%
2018/02/261181.651481.5779.50-31,021-0.29%
2018/02/23174.30374.9076.30-2926-0.22%
2018/02/2200.00169.2069.40-1899-0.11%
2018/02/21169.8000.0069.6018970.11%
2018/02/12266.6500.0065.9028830.23%
2018/02/0900.00160.1063.70-1885-0.11%
2018/02/08164.3000.0065.0018820.11%
2018/02/07166.8000.0066.2018830.11%
2018/02/0600.00168.0065.10-1880-0.11%
2018/02/05172.10171.0072.3008760.00%
2018/02/0100.00275.1074.30-2896-0.22%
2018/01/31476.53277.1076.2028890.22%
2018/01/30779.10178.6077.5068850.68%
2018/01/29982.61982.7083.0008650.00%
2018/01/261678.481579.1279.4018400.12%
2018/01/25576.621179.4676.70-6831-0.72%
2018/01/24175.9000.0074.5017910.13%
2018/01/23172.7000.0072.0017570.13%
2018/01/22272.0500.0072.6027650.26%
2018/01/18172.10272.7071.90-1784-0.13%
2018/01/17172.2000.0071.4017840.13%
2018/01/1600.00672.0271.60-6796-0.75%
2018/01/1100.00271.3070.50-2864-0.23%
2018/01/1000.00269.2568.30-2889-0.22%
2018/01/0900.00169.5069.50-1944-0.11%
2018/01/08870.1900.0070.5089860.81%
2018/01/051073.52174.1072.0099980.90%
2018/01/04575.18975.7076.00-4978-0.41%
2018/01/03469.70169.5069.4039410.32%
2018/01/0200.00169.6068.20-1936-0.11%
AI伺服器二線廠拚後發先至 相關業績有望雙位數增長UDN聯合新聞網－2024/06/16
AI引爆伺服器商機，繼鴻海、廣達等一線大廠去年開始出貨AI伺服器後，華碩、和碩、華擎、仁寶、微星、神達等二軍全力反撲，不......詳全文
〈華擎法說〉AI伺服器最快明年Q2出貨 全年占伺服器比重上看30%Anue鉅亨－2023/12/14
...詳全文
〈華擎法說〉伺服器與主板助攻、顯卡價格持穩 明年上半年毛利率估達20%Anue鉅亨－2023/12/14
...詳全文
華擎 相關文章