• 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 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)
可現股當沖
  • 股價
    78.0
  • 漲跌
    ▲1.4
  • 漲幅
    +1.83%
  • 成交量
    23,013張
  • 產業
    上市 其他電子類股

  • 1101人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
鴻準 (2354)籌碼相關－凱基-岡山 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

凱基-岡山 券商分點個股進出

凱基-岡山 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
2024/12/171.778.170.378.2078.001.568,2720.00%
2024/12/162.479.00977.4976.60-6.667,950-0.01%
2024/12/1311.980.87780.1080.004.967,3720.01%
2024/12/1214.584.3320.283.3082.30-5.866,772-0.01%
2024/12/11983.918.383.8283.800.766,0770.00%
2024/12/1022.684.336.585.2282.9016.165,5390.02%
2024/12/0922.387.2913.686.4185.808.764,7370.01%
2024/12/065988.9547.389.3987.2011.763,5120.02%
2024/12/0526.386.9442.187.0886.50-15.860,410-0.03%
2024/12/042.181.37281.9081.300.157,8770.00%
2024/12/034.280.662.280.3580.40257,4920.00%
2024/12/023.281.21679.9179.70-2.857,1830.00%
2024/11/291379.52780.6380.40656,5810.01%
2024/11/2810.879.06878.5578.002.855,7660.01%
2024/11/273.582.61780.7080.30-3.554,795-0.01%
2024/11/26582.64183.0082.80454,2820.01%
2024/11/251184.3412.684.6083.70-1.653,7830.00%
2024/11/2232.683.553283.4582.200.652,8240.00%
2024/11/2115.381.974282.5880.90-26.751,554-0.05%
2024/11/20149.286.053287.6184.50117.249,7980.24% 大買/鉅額交易
2024/11/1934.191.704892.4893.80-13.947,199-0.03%
2024/11/185292.731891.8688.403446,0440.07%
2024/11/154297.2710197.5396.60-5944,209-0.13% 大賣/
2024/11/141493.471093.2692.00440,8400.01%
2024/11/133594.331294.7093.602339,7390.06%
2024/11/122793.6626.493.8693.500.638,5930.00%
2024/11/113595.8927.996.2396.507.137,1920.02%
2024/11/08101.997.5010297.7897.30-0.135,6720.00% 大買/大賣/
2024/11/079.193.9552.394.2595.90-43.232,558-0.13%
2024/11/061787.012686.7887.20-929,536-0.03%
2024/11/05100.888.028986.8085.0011.827,3560.04%
2024/11/043085.842485.7886.90624,2360.02%
2024/11/017779.2347.579.7581.5029.521,6570.14%
2024/10/30876.4458.579.3380.60-50.517,694-0.29%
2024/10/2933.571.053771.6673.30-3.513,379-0.03%
2024/10/282273.8528.573.7071.80-6.512,686-0.05%
2024/10/2519.572.311972.5772.700.511,3990.00%
2024/10/243171.013671.3669.80-59,982-0.05%
2024/10/233.168.80468.4868.30-0.98,139-0.01%
2024/10/222.268.07568.1668.10-2.88,066-0.03%
2024/10/21067.10167.9067.90-18,276-0.01%
2024/10/181.267.89666.9767.00-4.98,378-0.06%
2024/10/173.467.70467.5067.70-0.78,517-0.01%
2024/10/169.167.14367.1367.406.18,6460.07%
2024/10/154.166.81766.9967.00-2.98,725-0.03%
2024/10/11266.251.566.3066.300.59,0120.01%
2024/10/091.565.60165.0066.700.59,4910.01%
2024/10/08165.30164.8064.6009,7850.00%
2024/10/07165.50165.6065.70010,4090.00%
2024/10/01166.900.566.0065.900.511,4170.00%
2024/09/30666.531.566.3066.404.511,9540.04%
2024/09/27267.00566.8066.60-312,095-0.02%
2024/09/26467.58467.2066.60012,2810.00%
2024/09/25166.50266.3066.40-112,358-0.01%
2024/09/24265.5500.0065.30212,6480.02%
2024/09/2300.00165.0065.00-112,902-0.01%
2024/09/20165.50165.4065.00013,3740.00%
2024/09/19164.00164.6064.70013,9530.00%
2024/09/18165.30464.6863.60-314,173-0.02%
2024/09/16464.55264.8065.30214,5680.01%
2024/09/1100.00162.0061.90-115,948-0.01%
2024/09/100.262.3000.0061.600.216,1710.00%
2024/09/09262.30163.0063.00116,3960.01%
2024/09/063.563.0300.0063.103.516,7040.02%
2024/09/05364.30163.3063.00216,9310.01%
2024/09/04162.00164.0063.60017,2010.00%
2024/09/0300.00167.0067.00-117,347-0.01%
2024/09/02168.6000.0067.60118,2440.01%
2024/08/30169.001168.3868.40-1019,128-0.05%
2024/08/2800.00369.0069.00-321,194-0.01%
2024/08/27168.0000.0068.40123,9250.00%
2024/08/26168.804.268.7268.10-3.224,939-0.01%
2024/08/23167.80267.7068.00-126,9760.00%
2024/08/22467.8800.0067.60430,2800.01%
2024/08/212.269.001.468.9368.600.831,6360.00%
2024/08/2038.468.4061.569.7569.70-23.131,724-0.07%
2024/08/191165.830.565.4065.4010.531,8810.03%
2024/08/16263.554.564.0664.40-2.531,873-0.01%
2024/08/15162.802.562.8262.80-1.532,4520.00%
2024/08/14263.00362.8062.60-132,6600.00%
2024/08/13362.20262.2562.60132,6190.00%
2024/08/123.161.48361.7761.700.132,7140.00%
2024/08/09461.38461.2361.00032,7480.00%
2024/08/082.159.955.759.6859.70-3.632,750-0.01%
2024/08/071.860.47360.2360.70-1.232,7440.00%
2024/08/0600.00255.4057.60-232,681-0.01%
2024/08/05758.5900.0057.90732,6610.02%
2024/08/02165.20164.5064.30032,5470.00%
2024/08/012.166.30466.6366.80-1.932,644-0.01%
2024/07/313.165.63165.5065.302.132,8530.01%
2024/07/302.563.721.563.9764.90132,9500.00%
2024/07/29164.70563.9063.70-432,946-0.01%
2024/07/2600.00763.7764.40-732,993-0.02%
2024/07/23465.10165.3065.10333,3300.01%
2024/07/22565.74966.4164.30-433,406-0.01%
2024/07/19468.15167.6067.50333,3350.01%
2024/07/18669.00169.2068.90533,8910.01%
2024/07/17370.574.470.6070.40-1.434,1910.00%
2024/07/16270.155.470.4069.50-3.434,142-0.01%
2024/07/15871.255.670.9470.602.434,1270.01%
2024/07/121272.04271.6571.501034,0710.03%
2024/07/1118.373.991573.3173.003.333,9700.01%
2024/07/10872.55372.6373.10533,6280.01%
2024/07/091371.601972.1472.00-633,380-0.02%
2024/07/082372.362472.3071.60-132,9060.00%
2024/07/05670.551370.9871.50-732,640-0.02%
2024/07/041269.5416.169.5670.10-4.132,616-0.01%
2024/07/03368.201568.1767.50-1232,408-0.04%
2024/07/029.167.991068.7967.60-0.932,5670.00%
2024/07/01670.651570.5670.40-932,728-0.03%
2024/06/2812.571.491171.9471.301.533,0470.00%
2024/06/271470.99471.0370.601033,2310.03%
2024/06/2613.172.571072.6172.303.133,7890.01%
2024/06/252171.502372.3873.40-235,672-0.01%
2024/06/24470.13170.1070.30336,1260.01%
2024/06/21971.002171.3071.80-1236,166-0.03%
2024/06/201371.395271.7472.20-3936,002-0.11%
2024/06/19868.76868.3868.00035,5680.00%
2024/06/18768.76568.2868.20235,9400.01%
2024/06/171.168.987.268.3968.10-6.236,938-0.02%
2024/06/14868.6930.868.7468.70-22.837,193-0.06%
2024/06/131568.55268.1568.201337,2830.03%
2024/06/121467.041067.5867.80438,0480.01%
2024/06/112267.355.666.6266.2016.438,5360.04%
2024/06/07968.126.468.3667.802.640,0000.01%
2024/06/0660.269.843468.8968.5026.240,1540.07%
2024/06/056169.853369.8169.302839,2670.07%
2024/06/0420.168.879.669.1968.1010.538,3560.03%
2024/06/033873.5365.472.7972.20-27.437,454-0.07%
2024/05/318275.1793.475.3273.10-11.436,215-0.03%
2024/05/305673.4623.372.9472.1032.733,3750.10%
2024/05/2943.775.172175.6174.6022.732,3080.07%
2024/05/287273.784973.6672.702330,1440.08%
2024/05/27469.633170.2771.50-2726,731-0.10%
2024/05/24964.5900.0065.00925,2240.04%
2024/05/231665.68865.4065.30824,8050.03%
2024/05/221063.83763.8363.60323,6430.01%
2024/05/21463.93963.6664.80-523,189-0.02%
2024/05/20362.07662.3762.10-322,450-0.01%
2024/05/17160.7000.0061.20122,1920.00%
2024/05/16561.40861.3361.10-322,142-0.01%
2024/05/151060.90660.5360.10421,9840.02%
2024/05/14161.100.860.7060.900.221,8900.00%
2024/05/13260.500.260.1060.101.821,7830.01%
2024/05/10161.20160.4060.60021,7140.00%
2024/05/09161.50461.2860.80-321,626-0.01%
2024/05/08162.0000.0061.30121,4520.00%
2024/05/07261.95261.4061.70021,3600.00%
2024/05/06161.50362.2362.10-221,150-0.01%
2024/05/03761.73160.6060.70620,8350.03%
2024/05/0200.00161.0060.70-120,6780.00%
2024/04/30762.16361.9761.60420,5870.02%
2024/04/291363.8312.563.3262.400.520,4380.00%
2024/04/26462.05362.0061.40119,9970.01%
2024/04/25961.33461.0360.90519,7940.03%
2024/04/2413.561.691661.9162.00-2.519,592-0.01%
2024/04/232558.682259.7560.30318,9070.02%
2024/04/22256.15356.4057.00-118,438-0.01%
2024/04/19255.7500.0055.80218,2780.01%
2024/04/18156.00355.6356.50-218,105-0.01%
2024/04/17555.70155.6055.60417,9870.02%
2024/04/16156.00155.9055.00017,8360.00%
2024/04/12558.96258.6058.50317,4340.02%
2024/04/11359.67358.8759.10017,2260.00%
2024/04/10263.20861.9861.20-616,729-0.04%
2024/04/09463.651.162.9163.002.916,3510.02%
2024/04/08263.05162.9063.50115,9800.01%
2024/04/03263.25363.7064.00-115,670-0.01%
2024/04/021663.87363.7064.901315,2640.09%
2024/04/01464.451164.4463.80-714,706-0.05%
2024/03/291363.45563.2463.00814,1440.06%
2024/03/2846.166.243465.7365.1012.113,2890.09%
2024/03/271562.7010962.7363.60-9410,914-0.86% 大賣/
2024/03/26958.74358.4357.9069,7900.06%
2024/03/25258.402.158.3958.70-0.19,5020.00%
2024/03/22659.35559.5459.0019,2390.01%
2024/03/212259.1814.559.1659.107.58,6980.09%
2024/03/2024.658.892359.4058.201.68,0780.02%
2024/03/19255.90856.0658.10-66,912-0.09%
2024/03/18454.9500.0055.4046,4310.06%
2024/03/151356.121456.9555.60-16,066-0.02%
2024/03/141455.03455.5853.70104,9820.20%
2024/03/133259.183359.5258.90-14,239-0.02%
2024/03/1200.00953.9355.30-92,479-0.36%
2024/03/11148.90350.2050.30-22,126-0.09%
2024/03/08249.4300.0049.2022,0720.10%
2024/03/07150.1000.0050.1012,0410.05%
2024/03/06249.8000.0049.8022,0020.10%
2024/03/01649.4800.0049.3061,9530.31%
2024/02/26150.0000.0050.0011,9280.05%
2024/02/23150.1000.0050.1011,9360.05%
2024/02/2200.00550.9050.70-51,954-0.26%
2024/02/21350.0000.0050.1031,9460.15%
2024/02/15149.1000.0049.4012,0300.05%
2024/02/0500.000.150.4050.20-0.11,9960.00%
2024/01/2600.00250.5050.50-22,051-0.10%
2024/01/2500.00150.7050.60-12,055-0.05%
2024/01/24150.20050.5050.4012,0750.05%
2024/01/22050.4000.0050.2002,1790.00%
2024/01/18249.7000.0049.6022,1930.09%
2024/01/17450.1000.0049.6542,1820.18%
2024/01/12151.4000.0051.4012,2070.05%
2024/01/05151.8000.0051.8012,3310.04%
2023/12/2900.00152.8053.10-12,580-0.04%
2023/12/2800.00152.8052.70-12,568-0.04%
2023/12/27152.3000.0052.4012,6010.04%
2023/12/25151.9000.0051.9012,7400.04%
2023/12/21151.7000.0051.7012,8400.04%
2023/12/20152.0000.0052.3012,8900.03%
2023/12/19151.5000.0051.6012,9590.03%
2023/12/14052.000.252.0052.00-0.24,109-0.01%
2023/12/0800.00351.7351.60-34,421-0.07%
2023/12/07251.7000.0051.5024,4620.04%
2023/12/06252.10351.9352.00-14,460-0.02%
2023/11/29253.5000.0053.4024,4830.04%
2023/11/28053.4000.0053.4004,5430.00%
2023/11/24153.3000.0053.3014,5570.02%
2023/11/203552.9000.0053.00354,5450.77%
2023/11/164152.6400.0052.80414,5080.91%
2023/11/15352.5000.0052.9034,4920.07%
2023/11/14152.4000.0052.3014,4590.02%
2023/11/0800.00152.4052.20-14,509-0.02%
2023/11/06152.8000.0052.5014,5270.02%
2023/11/01152.5000.0052.2014,5960.02%
2023/10/31152.20152.4052.4004,5830.00%
2023/10/26152.4000.0052.3014,6080.02%
2023/10/25253.6000.0053.3024,6280.04%
2023/10/23153.1000.0053.5014,9290.02%
2023/10/2000.00354.2054.70-35,472-0.05%
2023/10/1800.00155.5055.50-15,484-0.02%
2023/10/1700.00156.6056.40-15,440-0.02%
2023/10/16156.4000.0056.6015,4780.02%
2023/10/1100.00157.4057.40-15,704-0.02%
2023/10/06156.3000.0056.5015,7310.02%
2023/10/0500.00158.0058.20-15,621-0.02%
2023/10/0400.00256.4557.10-25,578-0.04%
2023/10/03157.60158.2057.4005,5520.00%
2023/10/02157.80157.4057.6005,5180.00%
2023/09/2800.00157.3057.70-15,487-0.02%
2023/09/22157.80257.5057.50-15,379-0.02%
2023/09/21158.1000.0058.0015,3210.02%
2023/09/201359.2900.0058.90135,1880.25%
2023/09/19661.2710.661.2860.70-4.64,915-0.09%
2023/09/1800.000.657.5057.10-0.64,282-0.01%
2023/09/1500.00158.0059.00-14,137-0.02%
2023/09/141.657.46357.5057.50-1.43,996-0.04%
2023/09/1200.00257.3057.30-24,003-0.05%
2023/09/111.157.4400.0056.201.13,9980.03%
2023/09/08257.00157.0057.1014,0710.02%
2023/09/0700.00156.5056.50-14,094-0.02%
2023/09/06157.100.456.9557.100.64,0900.01%
2023/09/051.256.15156.2056.300.24,0280.00%
2023/09/0400.00156.0055.90-14,034-0.02%
2023/09/011.256.7400.0057.001.24,0100.03%
2023/08/211.154.6800.0054.301.14,1160.03%
2023/08/1500.00155.4055.50-14,056-0.02%
2023/08/14155.700.855.1155.700.24,0550.00%
2023/08/08256.60156.5056.6013,9670.03%
2023/07/28556.30556.0656.3003,7810.00%
2023/07/260.558.0000.0057.000.53,6640.01%
2023/07/25359.072558.2859.50-223,399-0.65%
2023/07/21354.50254.3054.3012,7660.04%
2023/07/19356.33356.9055.9002,7380.00%
2023/07/18258.0500.0057.4022,6930.07%
2023/07/17257.00657.1757.20-42,560-0.16%
2023/07/1400.00355.7756.20-32,497-0.12%
2023/07/13154.80155.8054.9002,4330.00%
2023/07/11153.30353.6353.60-22,347-0.09%
2023/07/0700.00152.7052.90-12,353-0.04%
2023/07/063.152.9700.0053.003.12,3350.13%
2023/07/042354.8800.0054.70232,2831.01%
2023/07/0300.001356.2056.00-132,320-0.56%
2023/06/28256.00456.1556.00-22,437-0.08%
2023/06/27256.35155.9055.8012,4260.04%
2023/06/26157.60657.6357.60-52,398-0.21%
2023/06/1500.003.656.4256.50-3.62,246-0.16%
2023/06/141.657.20456.7056.50-2.42,238-0.11%
2023/06/12155.6000.0055.4012,1090.05%
2023/06/0700.00155.5055.30-12,153-0.05%
2023/06/0600.00355.7355.70-32,168-0.14%
2023/06/0200.00155.9055.90-12,258-0.04%
2023/06/01255.702.455.3155.80-0.42,232-0.02%
2023/05/3100.00255.0054.30-22,170-0.09%
2023/05/3000.00354.4354.50-32,127-0.14%
2023/05/2900.00354.1054.20-32,119-0.14%
2023/05/1900.002.553.9653.90-2.52,281-0.11%
2023/05/1800.001053.9053.70-102,293-0.44%
2023/05/1100.00352.4052.40-32,424-0.12%
2023/05/05553.9000.0053.8052,6360.19%
2023/05/0400.001.153.9053.80-1.12,831-0.04%
2023/05/0300.00453.8053.80-42,903-0.14%
2023/05/02153.9000.0053.8013,0260.03%
2023/04/25152.6000.0052.6013,2950.03%
2023/04/20355.00354.6054.4003,3540.00%
2023/04/19155.30155.6055.0003,3980.00%
2023/04/13155.2000.0054.7013,4230.03%
2023/04/1100.00155.6055.70-13,462-0.03%
2023/04/07156.2000.0055.5013,4950.03%
2023/03/3100.00556.0055.90-53,415-0.15%
2023/03/2900.00655.3555.50-63,342-0.18%
2023/03/2800.00554.1053.50-53,252-0.15%
2023/03/16252.2000.0051.9023,3230.06%
2023/03/15253.1500.0052.7023,3430.06%
2023/03/1300.00152.8053.60-13,484-0.03%
2023/03/10154.20153.7053.6003,6640.00%
2023/03/08455.08155.0055.2033,7460.08%
2023/03/07156.0000.0056.0013,6880.03%
2023/03/0300.00255.3055.20-23,635-0.06%
2023/03/01155.1000.0055.3013,6270.03%
2023/02/2400.00155.6055.50-13,620-0.03%
2023/02/23155.80256.2556.00-13,592-0.03%
2023/02/2100.00056.0055.7003,5610.00%
2023/02/20156.10156.1056.0003,6170.00%
2023/02/17155.40455.2055.30-33,625-0.08%
2023/02/15255.1000.0054.5023,7430.05%
2023/02/13254.80154.9054.9013,7780.03%
2023/02/10154.7000.0054.6013,7880.03%
2023/02/0900.00555.6055.50-53,733-0.13%
2023/02/08156.0000.0055.8013,7100.03%
2023/02/06356.50156.6056.5023,6430.05%
2023/02/03156.1000.0056.3013,5930.03%
2023/02/0200.005.355.9756.40-5.33,504-0.15%
2023/01/31254.6000.0054.2023,2600.06%
2023/01/3000.000.352.9355.40-0.33,155-0.01%
2023/01/1700.000.752.3052.20-0.72,909-0.02%
2023/01/16152.801.252.4352.40-0.22,922-0.01%
2023/01/13452.700.152.7052.603.92,9340.13%
2023/01/1200.001.753.3252.70-1.72,949-0.06%
2023/01/110.553.60153.8053.80-0.52,937-0.02%
2023/01/10153.400.553.1053.400.52,9180.02%
2023/01/091153.070.553.1053.2010.52,9230.36%
2023/01/060.552.50452.0052.40-3.52,890-0.12%
2022/12/2800.00452.5052.30-42,828-0.14%
2022/12/20251.4000.0051.0022,8260.07%
2022/12/16152.5000.0052.6012,8390.04%
2022/12/12252.7000.0052.8022,6910.07%
2022/12/07252.65152.7052.8012,7110.04%
2022/12/06353.10453.2053.20-12,685-0.04%
2022/12/05154.3000.0054.2012,6360.04%
2022/12/0200.00154.5054.00-12,540-0.04%
2022/12/01152.1000.0051.9012,3780.04%
2022/11/30251.6010.251.9952.10-8.22,386-0.34%
2022/11/280.249.6000.0049.950.22,2800.01%
2022/11/2500.00249.9549.95-22,287-0.09%
2022/11/2400.00149.9049.85-12,284-0.04%
2022/11/2200.001350.0050.00-132,324-0.56%
2022/11/1800.00250.0049.65-22,364-0.08%
2022/11/1600.00350.2050.10-32,340-0.13%
2022/11/151549.6000.0049.60152,2730.66%
2022/11/14149.7000.0049.5012,2340.04%
2022/11/11248.70148.6548.8512,1770.05%
2022/11/0700.00146.2046.30-12,114-0.05%
2022/10/31345.4200.0045.2032,2010.14%
2022/10/2800.00145.5045.50-12,201-0.05%
2022/10/19146.8500.0046.0012,2100.05%
2022/09/2900.00245.3545.95-22,429-0.08%
2022/09/2800.00145.4045.15-12,452-0.04%
2022/09/261046.0000.0045.80102,5140.40%
2022/09/14149.0000.0048.8512,8660.03%
2022/09/1300.00349.7749.80-32,901-0.10%
2022/09/07147.4000.0047.1513,2490.03%
2022/09/06248.5000.0048.1523,2970.06%
2022/09/0500.00250.1050.10-23,312-0.06%
2022/08/30150.4000.0050.6013,6050.03%
2022/08/2600.001151.3051.60-113,781-0.29%
2022/08/2500.00150.8050.70-14,102-0.02%
2022/08/23250.0000.0050.0026,0130.03%
2022/08/2200.00150.2050.20-16,194-0.02%
2022/08/1800.00149.9550.20-16,430-0.02%
2022/08/1500.00250.3050.40-26,717-0.03%
2022/08/12251.10151.1051.1016,7210.01%
2022/08/11250.6000.0050.6026,7550.03%
2022/08/09149.1000.0049.1016,8370.01%
2022/08/08248.2300.0048.6026,9570.03%
2022/08/0300.00248.1048.10-27,121-0.03%
2022/07/2200.00449.2549.20-47,219-0.06%
2022/07/21148.35148.3548.7507,1940.00%
2022/07/20147.8000.0047.5017,1820.01%
2022/07/1800.00147.1547.00-17,226-0.01%
2022/07/15146.3000.0046.6017,2370.01%
2022/07/1400.00147.1546.80-17,239-0.01%
2022/07/060.345.8000.0045.100.37,1620.00%
2022/07/05245.8500.0046.5527,1370.03%
2022/07/04145.7000.0045.7017,1330.01%
2022/07/01248.73747.3947.00-57,121-0.07%
2022/06/30250.001350.3049.30-117,040-0.16%
2022/06/2800.001252.9553.10-126,904-0.17%
2022/06/27153.50153.5053.6006,9210.00%
2022/06/24452.6800.0052.7046,8970.06%
2022/06/231252.7700.0052.50126,8790.17%
2022/06/20253.6000.0052.9026,7950.03%
2022/06/17154.6000.0055.5016,6800.01%
2022/06/16155.7000.0055.2016,5240.02%
2022/06/15156.50156.9056.2006,5140.00%
2022/06/14355.57355.6056.4006,4850.00%
2022/06/1300.00555.7055.50-56,436-0.08%
2022/06/1000.00156.5056.40-16,353-0.02%
2022/06/09756.6600.0056.4076,3100.11%
2022/06/0800.00156.8056.40-16,213-0.02%
2022/06/021756.52756.8156.50105,9930.17%
2022/06/011055.76256.1556.0085,7060.14%
2022/05/31155.5000.0054.6015,3600.02%
2022/05/30254.2000.0054.3023,8320.05%
2022/05/2600.00154.4054.40-13,640-0.03%
2022/05/2500.00253.7554.40-23,678-0.05%
2022/05/24453.2500.0053.2043,6830.11%
2022/05/23754.07254.5053.8053,6960.14%
2022/05/200.254.50154.5054.50-0.83,641-0.02%
2022/05/1800.00255.6555.60-23,604-0.06%
2022/05/17355.1700.0054.9033,5780.08%
2022/05/16356.2700.0055.9033,4970.09%
2022/05/13458.80158.5058.5033,3850.09%
2022/05/1200.00161.0061.00-13,285-0.03%
2022/04/27658.0800.0058.5063,5360.17%
2022/04/26559.2000.0059.4053,5340.14%
2022/04/25159.5000.0059.5013,5300.03%
2022/04/22359.87260.0060.6013,4960.03%
2022/04/19160.1000.0060.1013,4740.03%
2022/04/18260.6000.0060.6023,4730.06%
2022/04/11660.0800.0060.2063,7870.16%
2022/04/08160.8000.0060.8013,7840.03%
2022/04/0700.00161.7060.80-13,773-0.03%
2022/04/01262.10162.0062.1013,7050.03%
2022/03/31363.43263.4062.8013,6880.03%
2022/03/23662.70163.0062.7053,6690.14%
2022/03/2200.00262.7062.80-23,661-0.05%
2022/03/1600.00560.9061.40-53,647-0.14%
2022/03/14262.30662.1062.10-43,671-0.11%
2022/03/09662.07261.9561.9043,7850.11%
2022/03/0800.00762.2461.90-73,808-0.18%
2022/03/07962.33362.5762.6063,8030.16%
2022/03/03165.20164.8064.7003,8640.00%
2022/03/02364.87364.8364.8003,9320.00%
2022/03/0100.00164.8064.80-13,908-0.03%
2022/02/25264.001.263.8863.800.83,8360.02%
2022/02/24164.70164.0063.7003,7790.00%
2022/02/23264.40164.6064.6013,6960.03%
2022/02/2200.00263.5063.90-23,637-0.05%
2022/02/21163.50364.0064.00-23,645-0.05%
2022/02/18163.0000.0063.0013,6360.03%
2022/02/171063.16163.8063.1093,7840.24%
2022/02/16362.4700.0062.9033,8520.08%
2022/02/15262.1500.0062.0023,8980.05%
2022/02/14362.1700.0062.3034,0210.07%
2022/02/11163.2000.0063.3014,0710.02%
2022/02/08760.20859.9061.10-14,088-0.02%
2022/02/070.260.8000.0060.200.24,1980.00%
2022/01/2600.00160.6060.00-14,219-0.02%
2022/01/25060.70260.6060.40-24,375-0.05%
2022/01/24261.5000.0061.5024,3690.05%
2022/01/19262.4000.0062.0024,4840.04%
2022/01/12063.1000.0063.3004,9440.00%
2022/01/11163.6000.0063.4015,0620.02%
2022/01/07164.6000.0064.2015,5670.02%
2022/01/06265.35165.8065.7015,6010.02%
2022/01/05166.40466.4066.20-35,650-0.05%
2022/01/04264.5000.0064.5025,6010.04%
2022/01/0300.00264.3064.20-25,781-0.03%
2021/12/30265.3000.0064.9025,9230.03%
2021/12/2700.00165.0065.00-17,234-0.01%
2021/12/22164.3000.0064.1018,0810.01%
2021/12/2100.00164.0064.10-18,253-0.01%
2021/12/17363.7300.0063.9038,7330.03%
2021/12/1600.00264.2064.00-29,052-0.02%
2021/12/15064.1000.0063.9009,1580.00%
2021/12/1400.00164.3064.20-19,301-0.01%
2021/12/1000.00165.6065.30-19,585-0.01%
2021/12/0700.00564.3864.30-59,514-0.05%
2021/12/03164.5000.0064.4019,4900.01%
2021/12/0100.00165.0064.90-19,490-0.01%
2021/11/30165.102165.3065.20-209,519-0.21%
2021/11/26165.6000.0065.1019,4690.01%
2021/11/24266.7000.0067.1029,4270.02%
2021/11/2200.001167.1067.10-119,442-0.12%
2021/11/19267.3000.0066.7029,4860.02%
2021/11/18167.1000.0067.1019,5480.01%
2021/11/17267.30166.9066.9019,6820.01%
2021/11/16467.0000.0067.3049,7790.04%
2021/11/150.668.4000.0068.000.69,8360.01%
2021/11/12269.00168.9068.9019,9280.01%
2021/11/11170.6000.0069.3019,9300.01%
2021/11/10170.10370.0370.20-29,851-0.02%
2021/11/08169.5000.0069.6019,8470.01%
2021/11/0500.00669.9870.00-69,845-0.06%
2021/11/04470.18470.3870.0009,7820.00%
2021/11/0300.00169.8069.80-19,643-0.01%
2021/11/02269.50669.8369.10-49,609-0.04%
2021/10/29168.5000.0068.8019,4560.01%
2021/10/28169.00268.9068.60-19,393-0.01%
2021/10/27167.7000.0067.7019,3160.01%
2021/10/2600.00168.3068.00-19,311-0.01%
2021/10/22267.3000.0067.9029,2590.02%
2021/10/21366.90166.9066.5029,2130.02%
2021/10/20267.301467.3167.90-129,154-0.13%
2021/10/19768.27368.0368.0049,0370.04%
2021/10/18468.78868.9868.70-48,913-0.04%
2021/10/15670.45470.4370.8028,7290.02%
2021/10/1400.00269.2568.50-28,527-0.02%
2021/10/13268.7000.0069.0028,4680.02%
2021/10/12868.30268.2567.9068,3970.07%
2021/10/08169.70569.9070.10-48,305-0.05%
2021/10/07269.208069.1869.40-788,151-0.96%
2021/10/06469.18369.9768.3018,0780.01%
2021/10/05669.38270.1071.2047,7730.05%
2021/10/04870.45970.5470.90-17,414-0.01%
2021/10/011068.60369.4067.6076,8420.10%
2021/09/30470.105170.4970.30-476,600-0.71%
2021/09/29268.351468.5768.70-126,218-0.19%
2021/09/28168.201169.1969.40-106,209-0.16%
2021/09/27368.13268.7568.8016,0580.02%
2021/09/247068.602168.9768.70495,9610.82%
2021/09/23567.26767.7768.00-25,645-0.04%
2021/09/22565.2400.0066.2055,3300.09%
2021/09/1700.001566.0166.50-155,240-0.29%
2021/09/163864.8600.0064.40385,1130.74%
2021/09/154465.44265.0065.00425,0730.83%
2021/09/1400.000.363.2062.80-0.34,849-0.01%
2021/09/13163.4000.0063.0014,8620.02%
2021/09/10163.5000.0063.5014,8900.02%
2021/09/09163.2000.0063.5015,0040.02%
2021/09/0800.00163.8062.90-15,002-0.02%
2021/09/07164.0000.0064.3014,9510.02%
2021/09/06165.0000.0064.0014,9460.02%
2021/09/02264.7500.0064.2024,9090.04%
2021/08/3100.002065.5066.30-204,845-0.41%
2021/08/30165.9000.0066.2014,8530.02%
2021/08/2700.004066.0066.20-404,900-0.82%
2021/08/2500.00365.3065.70-35,051-0.06%
2021/08/246466.76966.8065.70555,0501.09%
2021/08/231166.7112.166.9367.30-1.15,006-0.02%
2021/08/20465.38465.7865.9004,8710.00%
2021/08/19564.54363.8864.5024,7910.04%
2021/08/18265.15365.5366.80-14,610-0.02%
2021/08/1700.00164.2064.40-14,482-0.02%
2021/08/16163.80164.5063.9004,4400.00%
2021/08/1300.00164.4064.00-14,433-0.02%
2021/08/1200.00164.1063.80-14,405-0.02%
2021/08/11163.20463.1363.30-34,404-0.07%
2021/08/1000.00462.2062.20-44,479-0.09%
2021/08/09262.9500.0062.8024,6080.04%
2021/08/0600.00263.4563.70-24,665-0.04%
2021/07/301261.5400.0061.60125,1730.23%
2021/07/29162.6000.0062.7015,1960.02%
2021/07/27163.1000.0062.5015,4990.02%
2021/07/26362.6000.0063.1035,6800.05%
2021/07/220.262.90262.2562.40-1.85,708-0.03%
2021/07/21164.70162.8063.0005,7940.00%
2021/07/20165.20464.2864.20-35,755-0.05%
2021/07/19666.22365.8065.8035,7770.05%
2021/07/163166.25266.1066.50295,9670.49%
2021/07/157.166.55166.8066.706.16,0860.10%
2021/07/14366.100.166.0065.802.96,1000.05%
2021/07/13966.34266.6066.1076,1530.11%
2021/07/12365.4700.0065.8036,1700.05%
2021/07/09165.1000.0065.0016,2530.02%
2021/07/08465.7300.0065.5046,3990.06%
2021/07/07165.60165.5065.5006,5010.00%
2021/07/06466.4000.0066.0046,5720.06%
2021/07/05366.3700.0067.0036,6280.05%
2021/07/02564.88165.0065.0046,6070.06%
2021/06/30165.30165.5065.7006,7600.00%
2021/06/29165.401.165.1265.30-0.16,9040.00%
2021/06/25166.0000.0065.6017,2380.01%
2021/06/24165.40465.1065.40-37,302-0.04%
2021/06/23765.00165.0065.1067,4220.08%
2021/06/22164.50564.2463.90-47,633-0.05%
2021/06/21264.70164.2064.2017,8910.01%
2021/06/18165.701165.4465.70-108,989-0.11%
2021/06/17364.9700.0065.0039,0760.03%
2021/06/1600.00164.7064.60-19,342-0.01%
2021/06/15265.3000.0065.0029,7450.02%
2021/06/1000.00264.2064.20-210,545-0.02%
2021/06/07263.10163.6063.50111,3810.01%
2021/06/04264.15164.0064.00111,4190.01%
2021/06/03165.001.365.6565.10-0.311,5030.00%
2021/06/02365.93166.9065.90211,5470.02%
2021/06/01265.90366.3366.40-111,512-0.01%
2021/05/310.165.20265.1565.30-1.911,685-0.02%
2021/05/28364.9300.0064.60311,7460.03%
2021/05/2700.00263.9064.00-211,840-0.02%
2021/05/25164.3000.0064.30112,4600.01%
2021/05/24162.90163.4063.50013,0580.00%
2021/05/2100.00163.5063.10-113,201-0.01%
2021/05/190.162.5000.0062.100.113,6160.00%
2021/05/18259.301461.2662.70-1213,799-0.09%
2021/05/17458.031757.9657.80-1313,988-0.09%
2021/05/14961.16661.6360.90314,0930.02%
2021/05/13160.90461.2861.20-314,457-0.02%
2021/05/1200.00158.6059.80-114,679-0.01%
2021/05/11863.20362.4362.00515,1530.03%
2021/05/101165.00265.4565.40915,2230.06%
2021/05/07266.15166.0066.20115,4770.01%
2021/05/061064.00164.2064.40915,7800.06%
2021/05/05464.60264.1063.60216,2170.01%
2021/05/04465.78263.9064.20216,2500.01%
2021/05/03366.43467.2866.70-116,320-0.01%
2021/04/2900.00369.3769.00-316,341-0.02%
2021/04/2800.00169.7069.70-116,457-0.01%
2021/04/2700.00169.8070.70-116,704-0.01%
2021/04/26370.10169.8069.60216,9160.01%
2021/04/23569.40169.5069.60417,8940.02%
2021/04/221069.931170.4069.30-119,364-0.01%
2021/04/21571.3400.0070.80521,1770.02%
2021/04/20371.23171.4071.00223,4220.01%
2021/04/19271.10271.1071.10024,1270.00%
2021/04/16871.55171.7071.70724,2880.03%
2021/04/15670.55270.8070.80424,3570.02%
2021/04/148.870.90171.3071.107.824,3440.03%
2021/04/13472.30272.3072.10224,4680.01%
2021/04/12272.20272.0072.10024,5720.00%
2021/04/09272.1500.0072.00224,7110.01%
2021/04/08172.30772.3972.30-624,687-0.02%
2021/04/0700.00172.8073.10-124,6030.00%
2021/04/06572.18172.4072.10424,5260.02%
2021/04/01372.07171.9071.90224,4950.01%
2021/03/31873.25573.1672.60324,4160.01%
2021/03/30374.20174.3074.80224,1910.01%
2021/03/2900.00174.0074.10-124,1210.00%
2021/03/26174.007.274.2173.80-6.224,108-0.03%
2021/03/25174.301274.8374.10-1124,013-0.05%
2021/03/244.375.673575.4975.40-30.723,836-0.13%
2021/03/235976.771977.6476.104023,5640.17%
2021/03/22173.00973.4674.00-822,465-0.04%
2021/03/19973.493473.4073.00-2522,308-0.11%
2021/03/188075.338274.7074.80-222,105-0.01%
2021/03/175474.066674.9773.40-1221,765-0.06%
2021/03/1610473.099172.3572.501321,2000.06% 大買/
2021/03/1511272.848172.6072.803121,1500.15% 大買/
2021/03/123272.852872.6773.30421,1920.02%
2021/03/11870.931571.1471.30-721,120-0.03%
2021/03/10969.6000.0069.60920,9600.04%
2021/03/09268.6000.0069.00220,9330.01%
2021/03/08269.45269.7069.00020,7850.00%
2021/03/05270.40270.0570.00020,6890.00%
2021/03/04370.93371.6370.50020,6600.00%
2021/03/0300.00270.3070.80-220,431-0.01%
2021/03/02470.5000.0069.30420,3030.02%
2021/02/26470.281070.4070.00-620,163-0.03%
2021/02/251672.332.173.0671.3013.919,9310.07%
2021/02/241171.5211.171.2070.60-0.119,4890.00%
2021/02/23669.920.269.5069.705.818,8430.03%
2021/02/22970.001170.0969.70-218,685-0.01%
2021/02/19469.1500.0069.40418,4240.02%
2021/02/18370.301070.1870.20-718,213-0.04%
2021/02/171469.461770.2869.90-317,982-0.02%
2021/02/05470.73171.5070.40317,7080.02%
2021/02/04870.85270.5070.40617,4570.03%
2021/02/03473.53473.0872.50017,0390.00%
2021/02/021974.77874.1073.601116,6720.07%
2021/02/01373.20373.7774.90015,9530.00%
2021/01/29375.57777.0074.80-415,757-0.03%
2021/01/281077.12476.8077.20615,4590.04%
2021/01/27277.00977.3078.20-715,072-0.05%
2021/01/26174.50374.7374.40-214,563-0.01%
2021/01/25376.103.176.2575.30-0.114,3950.00%
2021/01/22473.781174.6275.60-714,088-0.05%
2021/01/21872.65773.2472.50113,8510.01%
2021/01/20673.68672.6072.10013,6460.00%
2021/01/19876.29175.0076.00713,2990.05%
2021/01/182076.002575.3477.30-512,960-0.04%
2021/01/151976.585175.4775.60-3211,917-0.27%
2021/01/148976.023875.7376.905110,3490.49%
2021/01/136370.706870.4172.80-58,308-0.06%
2021/01/12167.702667.7067.70-255,923-0.42%
2021/01/1100.001361.6061.60-135,142-0.25%
2021/01/08554.90655.5056.00-14,890-0.02%
2021/01/07355.30155.6055.6024,7120.04%
2021/01/06355.70856.5155.70-54,613-0.11%
2021/01/052156.14556.3656.10164,3090.37%
2021/01/041355.1223.254.8555.60-10.24,071-0.25%
2020/12/31753.5000.0053.4073,8440.18%
2020/12/30453.285953.4753.60-553,760-1.46%
2020/12/29553.6400.0053.4053,7240.13%
2020/12/281654.1800.0054.00163,6840.43%
2020/12/251553.67553.6453.70103,6270.28%
2020/12/245152.90352.8052.70483,5211.36%
2020/12/22752.4400.0052.0073,4370.20%
2020/12/21551.9000.0052.2053,4130.15%
2020/12/18751.9000.0051.9073,4030.21%
2020/12/16152.50352.3052.90-23,354-0.06%
2020/12/15252.90352.3052.00-13,341-0.03%
2020/12/14153.1000.0052.7013,2790.03%
2020/12/10554.02153.7053.2043,1280.13%
2020/12/09454.851.254.9054.702.82,9980.09%
2020/12/08255.101155.9854.70-92,877-0.31%
2020/12/0727.255.682754.4856.300.22,6320.01%
2020/12/0400.00152.3052.50-12,227-0.04%
2020/12/03151.8000.0051.6012,1750.05%
2020/12/0200.003052.3052.20-302,119-1.42%
2020/12/013052.47552.6452.40252,1231.18%
2020/11/30151.80152.4052.6002,1110.00%
2020/11/271052.10352.1052.1072,0020.35%
2020/11/2600.00352.0352.20-32,000-0.15%
2020/11/25251.7000.0051.6022,0390.10%
2020/11/23152.3000.0052.4012,0030.05%
2020/11/20251.90151.9052.1011,9600.05%
2020/11/19151.6000.0051.5011,9460.05%
2020/11/1800.00151.6051.80-11,948-0.05%
2020/11/1600.00251.4051.50-21,987-0.10%
2020/11/13651.4300.0051.0061,9880.30%
2020/11/120.152.30152.2052.30-0.91,946-0.05%
2020/11/11151.7000.0052.3011,9520.05%
2020/11/1000.00251.6051.60-21,934-0.10%
2020/11/0300.00250.9551.10-22,012-0.10%
2020/10/29150.4000.0050.4012,0360.05%
2020/10/2200.00151.4051.30-12,165-0.05%
2020/10/2000.00151.5051.60-12,272-0.04%
2020/10/191.152.1800.0051.901.12,3300.05%
2020/10/15351.77151.5051.4022,4940.08%
2020/10/14152.3000.0051.8012,5800.04%
2020/10/1300.00151.5052.00-12,672-0.04%
2020/10/12152.4000.0052.0012,7230.04%
2020/10/0800.00152.1052.10-12,790-0.04%
2020/09/25150.30750.1050.40-63,081-0.19%
2020/09/24150.1000.0050.3013,1060.03%
2020/09/23151.6000.0051.4013,0690.03%
2020/09/211.153.0900.0053.001.13,1620.03%
2020/09/18152.6000.0052.6013,1830.03%
2020/09/17152.8000.0052.9013,2320.03%
2020/09/16453.1000.0053.0043,2550.12%
2020/09/1500.00152.9053.20-13,260-0.03%
2020/09/10152.4000.0052.3013,3850.03%
2020/09/07152.7000.0052.7013,4430.03%
2020/09/0100.00252.8053.00-23,495-0.06%
2020/08/31152.200.153.0052.200.93,5130.03%
2020/08/24151.90152.0052.1003,5870.00%
2020/08/2100.00151.7051.80-13,590-0.03%
2020/08/20351.230.152.0051.202.93,5810.08%
2020/08/18153.6000.0054.0013,5100.03%
2020/08/17454.18354.3054.3013,5210.03%
2020/08/13253.1000.0053.1023,5190.06%
2020/08/12353.40153.3053.6023,4850.06%
2020/08/11254.0000.0053.7023,5010.06%
2020/08/10254.3000.0054.4023,5220.06%
2020/08/0600.00155.1054.80-13,566-0.03%
2020/08/05154.50154.7054.5003,5920.00%
2020/07/31154.2000.0054.2013,6400.03%
2020/07/303.254.1900.0054.803.23,6690.09%
2020/07/28154.20254.7053.60-13,734-0.03%
2020/07/23655.57156.0055.3053,8810.13%
2020/07/2200.00457.9358.00-43,845-0.10%
2020/07/21256.90957.5857.60-73,757-0.19%
2020/07/20456.8800.0056.9043,6950.11%
2020/07/17257.70158.6057.7013,6320.03%
2020/07/16257.40257.8058.0003,5800.00%
2020/07/15657.6000.0057.2063,5520.17%
2020/07/1400.00158.2057.70-13,530-0.03%
2020/07/1300.00457.9058.00-43,522-0.11%
2020/07/10157.5000.0057.1013,5280.03%
2020/07/0900.00158.4958.00-13,536-0.03%
2020/07/07258.60457.7057.90-23,496-0.06%
2020/07/0600.00357.9757.80-33,540-0.08%
2020/07/03157.9000.0057.0013,5490.03%
2020/07/0200.00157.0057.40-13,543-0.03%
2020/06/29555.38255.4055.2033,4190.09%
2020/06/2400.00155.9055.90-13,392-0.03%
2020/06/23154.8000.0054.7013,3340.03%
2020/06/18354.33154.5055.2023,3170.06%
2020/06/17154.800.254.5054.500.83,3130.02%
2020/06/15153.3000.0053.1013,4850.03%
2020/06/1200.002053.2953.80-203,523-0.57%
2020/06/112055.40255.0054.50183,6000.50%
2020/06/05455.5000.0055.5043,8340.10%
2020/06/04255.1000.0055.2023,8220.05%
2020/06/0300.00154.9055.20-13,835-0.03%
2020/06/02154.4000.0054.3013,8370.03%
2020/05/2600.000.454.0054.00-0.43,853-0.01%
2020/05/22154.1000.0053.6013,8600.03%
2020/05/18253.8000.0053.7023,8450.05%
2020/05/1500.00254.3554.80-23,815-0.05%
2020/05/1400.00855.6055.50-83,778-0.21%
2020/05/13256.8000.0056.8023,7390.05%
2020/05/12756.64256.9056.5053,7430.13%
2020/05/11257.4000.0057.4023,7420.05%
2020/05/0800.00856.5856.20-83,714-0.22%
2020/05/07856.1000.0056.0083,6790.22%
2020/05/0600.00155.8055.50-13,663-0.03%
2020/05/05555.9000.0055.9053,6330.14%
2020/04/30857.701257.7857.60-43,581-0.11%
2020/04/27154.60254.4054.60-13,521-0.03%
2020/04/2200.00151.7053.10-13,514-0.03%
2020/04/21152.6000.0052.4013,5050.03%
2020/04/171154.99155.1054.50103,4720.29%
2020/04/10353.8700.0054.3033,3670.09%
2020/04/09455.25655.2754.80-23,354-0.06%
2020/04/0800.00652.2353.40-63,239-0.19%
2020/04/07150.80551.2051.20-43,189-0.13%
2020/04/0600.00149.5549.95-13,167-0.03%
2020/04/01149.1500.0049.0013,1640.03%
2020/03/272.150.1800.0049.552.13,1540.07%
2020/03/26249.6500.0049.6523,1350.06%
2020/03/25150.3000.0049.9513,1650.03%
2020/03/24148.6000.0048.7513,1530.03%
2020/03/19447.7300.0046.2043,1720.13%
2020/03/181050.3000.0050.00103,1190.32%
2020/03/17250.45150.8051.0013,1770.03%
2020/03/1600.00452.1552.00-43,134-0.13%
2020/03/13151.0000.0053.3013,0820.03%
2020/03/12155.3000.0055.2012,9820.03%
2020/03/1000.001058.0058.10-102,910-0.34%
2020/03/061058.501058.7058.5002,8630.00%
2020/03/05159.60159.9059.9002,8430.00%
2020/03/03159.7000.0059.2012,8430.04%
2020/03/02559.2000.0058.7052,8500.18%
2020/02/2700.00559.5059.50-52,885-0.17%
2020/02/26159.7000.0059.6012,8630.03%
2020/02/25160.0000.0059.9012,8700.03%
2020/02/24160.2000.0060.1012,8880.03%
2020/02/21160.8000.0060.5012,8950.03%
2020/02/17260.9000.0060.6023,0250.07%
2020/02/14161.30361.3061.20-23,032-0.07%
2020/02/1300.00161.3061.30-13,058-0.03%
2020/02/12161.2000.0061.2013,0740.03%
2020/02/111260.7000.0060.60123,0950.39%
2020/02/0500.001060.6061.00-103,438-0.29%
2020/02/04360.6000.0061.0033,5540.08%
2020/02/03158.40158.2059.3003,5640.00%
2020/01/31261.0000.0060.5023,5210.06%
2020/01/30260.1000.0059.8023,5070.06%
2020/01/2000.00366.5065.90-33,396-0.09%
2020/01/17265.5000.0066.0023,4050.06%
2020/01/13365.1000.0065.0033,4350.09%
2020/01/0900.00164.8064.80-13,479-0.03%
2020/01/06265.302165.3865.30-193,461-0.55%
2020/01/03166.5000.0066.6013,4670.03%
2020/01/02366.6000.0066.3033,4870.09%
2019/12/31166.3000.0066.2013,5170.03%
2019/12/24167.00166.9067.0003,5080.00%
2019/12/23167.6000.0067.6013,5260.03%
2019/12/19168.80168.9068.6003,5600.00%
2019/12/16169.10269.3069.20-13,592-0.03%
2019/12/1300.00469.4568.80-43,596-0.11%
2019/12/121169.56868.7468.8033,5550.08%
2019/12/11168.90268.7068.80-13,452-0.03%
2019/12/09167.80767.5767.90-63,437-0.17%
2019/12/040.166.9000.0067.100.13,3700.00%
2019/12/02266.9000.0066.8023,3720.06%
2019/11/29167.0000.0066.6013,3570.03%
2019/11/28467.85867.9968.00-43,332-0.12%
2019/11/270.968.0000.0068.100.93,3540.03%
2019/11/2100.00966.3967.20-93,261-0.28%
2019/11/20166.80266.9067.20-13,263-0.03%
2019/11/1900.00067.1067.2003,2570.00%
2019/11/150.165.400.665.4065.40-0.53,207-0.02%
2019/11/14164.8000.0065.0013,2020.03%
2019/11/11266.40266.0065.9003,1720.00%
2019/11/08367.20168.0067.0023,1420.06%
2019/11/0700.001666.9266.70-163,104-0.52%
2019/11/0600.00367.9367.50-33,073-0.10%
2019/11/05168.5000.0068.9013,0330.03%
2019/11/04868.941169.3169.30-32,979-0.10%
2019/11/0100.00166.3067.30-12,808-0.04%
2019/10/31665.1800.0065.2062,7180.22%
2019/10/29265.40165.4065.4012,7370.04%
2019/10/2300.00365.5765.40-32,745-0.11%
2019/10/221366.0200.0065.70132,7790.47%
2019/10/21165.7000.0065.6012,7810.04%
2019/10/18165.2000.0065.1012,7830.04%
2019/10/17265.0500.0065.2022,7800.07%
2019/10/1500.00164.0064.00-12,766-0.04%
2019/10/09163.6000.0063.0012,8350.04%
2019/10/0400.001664.2164.80-162,897-0.55%
2019/10/02165.40165.2065.7002,8860.00%
2019/10/0100.001165.3065.50-112,878-0.38%
2019/09/2700.00264.8564.70-22,847-0.07%
2019/09/2500.00266.0066.00-22,787-0.07%
2019/09/242266.1000.0066.40222,7550.80%
2019/09/191.165.57565.1064.90-42,559-0.15%
2019/09/171163.8000.0063.80112,4790.44%
2019/09/16164.4000.0064.7012,5020.04%
2019/09/1200.00164.2064.30-12,507-0.04%
2019/09/11163.7000.0063.6012,4840.04%
2019/09/061.163.68163.8063.400.12,5110.00%
2019/09/05163.3000.0063.3012,5020.04%
2019/09/0400.00162.7063.20-12,493-0.04%
2019/09/03263.2000.0062.5022,4870.08%
2019/08/2800.00262.8062.20-22,465-0.08%
2019/08/23164.20264.2564.30-12,455-0.04%
2019/08/22163.5000.0063.4012,4420.04%
2019/08/15160.9000.0061.4012,4220.04%
2019/08/0700.00260.3060.20-22,408-0.08%
2019/08/05160.9000.0060.5012,3820.04%
2019/08/02161.6000.0061.3012,3620.04%
2019/07/31164.1000.0064.3012,3080.04%
2019/07/30164.2000.0064.3012,3020.04%
2019/07/25164.50864.3864.60-72,319-0.30%
2019/07/24167.00166.7066.7002,2820.00%
2019/07/2200.00567.2067.50-52,195-0.23%
2019/07/1700.00266.7566.80-22,178-0.09%
2019/07/1600.00267.0067.10-22,170-0.09%
2019/07/15265.7000.0066.1022,1530.09%
2019/07/12266.05566.0066.10-32,251-0.13%
2019/07/11366.3700.0065.9032,2580.13%
2019/07/09163.7000.0063.6012,3000.04%
2019/07/0800.00164.7064.40-12,352-0.04%
2019/07/0300.00263.9564.10-22,500-0.08%
2019/07/0200.00164.0064.10-12,604-0.04%
2019/06/27163.6000.0063.4012,8560.04%
2019/06/2100.00163.3064.20-12,957-0.03%
2019/06/20163.8000.0063.6012,9250.03%
2019/06/14162.2000.0062.1012,8890.03%
2019/06/12261.6000.0061.8023,0430.07%
2019/06/055.161.8000.0061.505.13,0740.16%
2019/06/03161.8000.0061.9013,0890.03%
2019/05/31361.3700.0061.5033,0980.10%
2019/05/28160.5000.0060.5013,1060.03%
2019/05/2300.00360.5060.70-33,155-0.10%
2019/05/21161.3000.0061.6013,1730.03%
2019/05/17260.7000.0060.7023,1730.06%
2019/05/10166.4000.0066.2013,1510.03%
2019/05/06567.5000.0067.3053,1450.16%
2019/05/0300.00569.9070.00-53,111-0.16%
2019/05/02069.4000.0069.4003,1030.00%
2019/04/26568.6000.0068.9053,1560.16%
2019/04/23269.2000.0070.0023,2610.06%
2019/04/22169.5000.0069.5013,2370.03%
2019/04/19169.901170.3770.00-103,250-0.31%
2019/04/18272.15373.0771.10-13,247-0.03%
2019/04/1700.00171.6072.00-13,148-0.03%
2019/04/16271.40171.8071.2013,0990.03%
2019/04/15170.00270.3071.10-13,044-0.03%
2019/04/12368.30368.3768.5002,9720.00%
2019/04/1100.00167.3067.30-12,906-0.03%
2019/04/10266.60166.9067.3012,8690.03%
2019/04/09266.60566.7066.80-32,774-0.11%
2019/04/0800.00266.8566.70-22,753-0.07%
2019/04/0300.00464.7065.00-42,644-0.15%
2019/04/02364.87164.7064.8022,6050.08%
2019/04/011164.09364.1063.8082,5150.32%
2019/03/29361.43261.8061.5012,3610.04%
2019/03/2800.00161.7062.00-12,322-0.04%
2019/03/27262.4000.0061.9022,2980.09%
2019/03/25261.6000.0061.8022,2710.09%
2019/03/22463.43462.3862.6002,2520.00%
2019/03/2100.00163.6063.60-12,241-0.04%
2019/03/1900.00163.0063.00-12,303-0.04%
2019/03/18362.43262.5062.5012,3790.04%
2019/03/15161.4000.0062.4012,3620.04%
2019/03/11160.7000.0061.1012,2870.04%
2019/03/08261.0000.0061.0022,3430.09%
2019/03/07161.6000.0061.6012,5330.04%
2019/03/05361.8000.0061.9032,6300.11%
2019/03/04562.08561.8062.2002,6530.00%
2019/02/27362.6700.0063.1032,6290.11%
2019/02/26663.6800.0062.6062,6320.23%
2019/02/251063.3000.0063.50102,6140.38%
2019/02/2200.00362.1762.30-32,616-0.11%
2019/02/20161.80161.8062.0002,6490.00%
2019/02/19160.9000.0060.9012,6710.04%
2019/02/1300.00261.0061.20-22,788-0.07%
2019/02/12159.70259.6060.40-12,764-0.04%
2019/01/30158.8000.0059.2012,7390.04%
2019/01/2800.00159.2059.30-12,712-0.04%
2019/01/22258.4500.0058.3022,7160.07%
2019/01/21259.0000.0059.2022,7170.07%
2019/01/15558.0000.0057.8052,7100.18%
2019/01/11258.45158.5058.3012,7320.04%
2019/01/10158.3000.0058.3012,7150.04%
2019/01/0700.00659.9058.90-62,715-0.22%
2019/01/04258.7500.0058.9022,7520.07%
2019/01/02160.2000.0060.1012,9090.03%
2018/12/27760.4900.0060.3072,9520.24%
2018/12/14160.7000.0060.9013,0750.03%
2018/12/13161.1000.0061.3013,0650.03%
2018/12/12160.60160.3061.0003,0430.00%
2018/12/11359.6700.0059.8033,0160.10%
2018/12/0500.00162.3062.00-12,967-0.03%
2018/12/040.162.8000.0062.800.13,0000.00%
2018/12/03363.0700.0063.3033,0000.10%
2018/11/3000.00161.4062.20-12,962-0.03%
2018/11/29261.95262.3061.3002,7960.00%
2018/11/2800.00162.4062.10-12,739-0.04%
2018/11/27261.10261.5061.2002,7100.00%
2018/11/160.162.900.362.9062.50-0.32,639-0.01%
2018/11/15163.501062.5062.90-92,650-0.34%
2018/11/1200.00164.8064.20-12,577-0.04%
2018/11/0800.001066.9266.60-102,571-0.39%
2018/11/070.166.8000.0066.900.12,5890.00%
2018/11/06166.1000.0066.4012,6090.04%
2018/11/0500.00165.8066.30-12,613-0.04%
2018/11/0200.00265.8066.70-22,624-0.08%
2018/11/011066.0000.0066.00102,6270.38%
2018/10/3100.00165.0065.60-12,634-0.04%
2018/10/29163.9000.0064.4012,6270.04%
2018/10/26163.8000.0064.0012,6300.04%
2018/10/23165.7000.0065.0012,6150.04%
2018/10/1200.00365.1765.60-32,817-0.11%
2018/10/11464.101166.5064.00-72,844-0.25%
2018/10/0900.00271.1070.80-22,746-0.07%
2018/09/280.174.8000.0074.500.12,7760.00%
2018/09/2100.00373.3073.00-32,736-0.11%
2018/09/2000.00172.7072.60-12,752-0.04%
2018/09/1800.00173.6073.30-12,763-0.04%
2018/09/17773.94373.8073.7042,7720.14%
2018/09/14375.0000.0074.7032,7780.11%
2018/09/1300.00174.4074.30-12,800-0.04%
2018/09/1200.00175.1073.20-12,804-0.04%
2018/09/10274.1000.0073.5022,8010.07%
2018/09/0600.001176.9676.80-112,777-0.40%
2018/09/0400.00378.4078.20-32,742-0.11%
2018/09/03178.2000.0077.9012,7300.04%
2018/08/29179.20478.4878.10-32,803-0.11%
2018/08/2800.00177.8078.00-12,797-0.04%
2018/08/232.177.3200.0077.702.12,8730.07%
2018/08/1600.00175.3075.40-12,907-0.03%
2018/08/14174.8000.0074.4012,8840.03%
2018/08/131076.7000.0075.80102,8740.35%
2018/08/10577.6600.0077.6052,8600.17%
2018/08/09177.4000.0077.1012,8710.03%
2018/08/08178.2000.0078.0012,8900.03%
2018/08/0600.00277.6577.70-22,953-0.07%
2018/08/02176.500.376.5076.500.72,9630.02%
2018/08/0100.00577.1077.20-52,958-0.17%
2018/07/3100.00176.4075.90-12,946-0.03%
2018/07/3000.000.376.4076.40-0.32,933-0.01%
2018/07/27175.6000.0075.6012,9170.03%
2018/07/2500.00276.3075.80-22,889-0.07%
2018/07/242379.41279.2080.00212,8370.74%
2018/07/23178.70178.6078.8002,7110.00%
2018/07/2000.00178.2078.30-12,691-0.04%
2018/07/19477.80477.9078.4002,6710.00%
2018/07/18177.50277.5077.50-12,648-0.04%
2018/07/16175.8000.0075.5012,5600.04%
2018/07/05173.0000.0072.7012,6580.04%
2018/06/28172.40172.3072.3002,6980.00%
2018/06/2700.00172.4072.50-12,742-0.04%
2018/06/22173.50173.3073.3002,7160.00%
2018/06/1900.00075.0074.7002,7170.00%
2018/06/15175.30175.1075.1002,6930.00%
2018/06/1400.00375.8075.40-32,675-0.11%
2018/06/1100.00177.3077.30-12,758-0.04%
2018/06/08177.10277.6577.20-12,814-0.04%
2018/06/07177.4000.0078.0012,8310.04%
2018/06/0600.00176.5077.00-12,826-0.04%
2018/05/31374.07174.1073.8022,8100.07%
2018/05/30174.2000.0074.2012,7530.04%
2018/05/2900.00175.3075.40-12,733-0.04%
2018/05/28175.7000.0075.7012,7820.04%
2018/05/2400.000.174.8074.80-0.12,7630.00%
2018/05/22173.9000.0074.0012,8120.04%
2018/05/21274.0000.0074.1022,8380.07%
2018/05/17174.0000.0074.0012,8850.03%
2018/05/16175.00174.3074.2002,8930.00%
2018/05/15275.5000.0075.2022,9180.07%
2018/05/10176.5000.0076.6013,0810.03%
2018/05/0900.00176.4076.40-13,120-0.03%
2018/05/0400.00873.9074.00-83,241-0.25%
2018/05/021074.7000.0074.40103,3050.30%
2018/04/24273.0500.0072.8023,4290.06%
2018/04/23174.9000.0074.9013,4190.03%
2018/04/1900.00676.5776.90-63,439-0.17%
2018/04/17177.7000.0077.5013,4050.03%
2018/04/1600.00178.1078.60-13,410-0.03%
2018/04/13278.90278.7078.5003,4510.00%
2018/04/0300.00478.1078.20-43,371-0.12%
2018/03/3100.000.179.7079.60-0.13,3740.00%
2018/03/3000.00280.1080.00-23,364-0.06%
2018/03/2900.00378.2078.10-33,343-0.09%
2018/03/27678.3800.0078.4063,3700.18%
2018/03/19179.6000.0079.3013,4760.03%
2018/03/16179.1000.0079.1013,4900.03%
2018/03/1400.00180.3080.10-13,435-0.03%
2018/03/13281.8000.0081.7023,4240.06%
2018/03/12280.9000.0081.2023,4690.06%
2018/03/07179.60579.5078.90-43,486-0.11%
2018/03/05578.2000.0078.5053,7010.14%
2018/02/23180.0000.0079.4013,9630.03%
2018/02/12678.5800.0078.3064,0360.15%
2018/02/0800.00279.4079.20-24,135-0.05%
2018/02/07280.1500.0080.3024,2520.05%
2018/02/061279.621177.7978.7014,5060.02%
2018/02/05182.80182.5082.9004,4090.00%
2018/02/02184.1000.0084.1014,4640.02%
2018/01/301083.5000.0083.50104,6160.22%
2018/01/2900.00384.6084.50-34,613-0.07%
2018/01/2600.00185.7085.60-14,648-0.02%
2018/01/2500.00286.9086.70-24,642-0.04%
2018/01/2200.00287.0086.90-25,056-0.04%
2018/01/19387.9000.0087.4035,1040.06%
2018/01/18687.531387.2586.70-75,113-0.14%
2018/01/17186.40986.3887.00-85,111-0.16%
2018/01/161086.60286.5586.5085,1430.16%
2018/01/15686.2500.0086.2065,1680.12%
2018/01/1100.00184.7084.60-15,265-0.02%
2018/01/10184.1000.0084.1015,3110.02%
2018/01/09685.87186.2085.5055,3350.09%
2018/01/08285.0000.0085.3025,4030.04%
2018/01/0300.00085.2085.1005,9230.00%
鴻準漲停股價穩了？網憂「出貨訊號來了」：跟緯創起漲一樣節奏UDN聯合新聞網－2024/11/08
川普贏得美國總統大選，法人看好鴻海集團後續股價走勢，其中鴻準(2354)近期股價漲勢驚人，波段漲幅達4成，7日更是衝上漲停。PTT網友討論，鴻準明年兩大主要業務驅動力，包括新遊戲主機及AI伺服器散熱解決方案供應，大讚「鴻準怎麼輸？」然而不少網友擔心是主力刻意倒貨，有人表示「這節奏跟緯創起漲一樣」，直呼「明天開高走低空軍日，主力先賺一波」。...詳全文
三大法人全數買超 外資加碼群創居首UDN聯合新聞網－2024/11/07
台股今天漲191.44點，收在23408.82點，三大法人全數買超，外資買超新台幣54.35億元，群創與鴻準分居買超前2......詳全文
〈焦點股〉輝達GB200迎出貨潮 鴻準股價當紅不讓攻上漲停Anue鉅亨－2024/11/07
...詳全文
鴻準 相關文章