• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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
    80.9
  • 漲跌
    ▼3.6
  • 漲幅
    -4.26%
  • 成交量
    116,555張
  • 產業
    上市 其他電子類股

  • 1089人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
鴻準 (2354)籌碼相關－元大-竹山 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

元大-竹山 券商分點個股進出

元大-竹山 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
2024/11/2196.482.10103.382.4180.90-751,554-0.01% 大賣/
2024/11/20205.486.9611585.3084.5090.449,7980.18% 大買/大賣/
2024/11/197992.7289.492.1393.80-10.447,199-0.02%
2024/11/1811892.275790.7488.406146,0440.13% 大買/
2024/11/157096.8399.497.6896.60-29.444,209-0.07%
2024/11/1440.793.1054.493.3792.00-13.740,840-0.03%
2024/11/1345.194.4047.294.2893.60-2.139,739-0.01%
2024/11/1253.494.2548.994.0893.504.638,5930.01%
2024/11/1198.495.9596.195.7596.502.337,1920.01%
2024/11/08214.397.62184.597.6597.3029.835,6720.08% 大買/大賣/
2024/11/0761.193.75101.395.0395.90-40.232,558-0.12% 大賣/
2024/11/0617486.40171.286.9487.202.829,5360.01% 大買/大賣/
2024/11/05206.688.11193.388.6885.0013.327,3560.05% 大買/大賣/
2024/11/0498.681.55115.482.6186.90-16.924,236-0.07% 大賣/
2024/11/01250.780.07200.480.1681.5050.321,6570.23% 大買/大賣/
2024/10/309178.95205.179.3180.60-114.117,694-0.64% 大賣/鉅額交易
2024/10/291472.911970.7673.30-513,379-0.04%
2024/10/285173.5750.373.4271.800.712,6860.01%
2024/10/2533.672.0462.172.4272.70-28.611,399-0.25%
2024/10/241571.3374.271.3969.80-59.29,982-0.59%
2024/10/23368.271969.0568.30-168,139-0.20%
2024/10/22267.90768.1668.10-58,066-0.06%
2024/10/21167.501367.5167.90-128,276-0.14%
2024/10/18367.63667.6267.00-38,378-0.04%
2024/10/1700.00368.0067.70-38,517-0.04%
2024/10/162067.153167.0767.40-118,646-0.13%
2024/10/15367.002.566.9067.000.58,7250.01%
2024/10/14665.63165.6065.6058,7710.06%
2024/10/112566.2400.0066.30259,0120.28%
2024/10/09165.2012.266.1366.70-11.29,491-0.12%
2024/10/08864.63564.9064.6039,7850.03%
2024/10/07465.70166.4065.70310,4090.03%
2024/10/04666.35266.6066.20411,0830.04%
2024/10/0100.00165.8065.90-111,417-0.01%
2024/09/30166.2000.0066.40111,9540.01%
2024/09/2700.002.167.1866.60-2.112,095-0.02%
2024/09/26367.672167.5466.60-1812,281-0.15%
2024/09/25366.40466.4066.40-112,358-0.01%
2024/09/2400.001.465.2465.30-1.412,648-0.01%
2024/09/23165.60465.6065.00-312,902-0.02%
2024/09/20265.55165.5065.00113,3740.01%
2024/09/19164.200.164.2064.700.913,9530.01%
2024/09/18364.89264.3563.60114,1730.01%
2024/09/16164.50365.0065.30-214,568-0.01%
2024/09/13463.95364.1364.30115,5140.01%
2024/09/12463.53163.5063.50315,7950.02%
2024/09/10461.40161.7061.60316,1710.02%
2024/09/09161.80362.1063.00-216,396-0.01%
2024/09/06863.25263.1063.10616,7040.04%
2024/09/051.363.391.664.4763.00-0.316,9310.00%
2024/09/04363.25763.8063.60-417,201-0.02%
2024/09/03367.60167.0067.00217,3470.01%
2024/09/02168.20168.4067.60018,2440.00%
2024/08/2900.001268.3868.50-1220,014-0.06%
2024/08/281768.85268.9569.001521,1940.07%
2024/08/27468.38168.4068.40323,9250.01%
2024/08/26168.809.168.5768.10-8.124,939-0.03%
2024/08/23267.401466.6268.00-1226,976-0.04%
2024/08/2210.168.3920.267.9167.60-10.230,280-0.03%
2024/08/214969.142569.0168.602431,6360.08%
2024/08/2059.668.0878.969.5769.70-19.331,724-0.06%
2024/08/191765.96966.4365.40831,8810.03%
2024/08/161163.5623.663.9364.40-12.631,873-0.04%
2024/08/15062.70262.7562.80-232,452-0.01%
2024/08/1400.00462.6862.60-432,660-0.01%
2024/08/121061.92761.7661.70332,7140.01%
2024/08/09761.04261.2061.00532,7480.02%
2024/08/08160.00859.6959.70-732,750-0.02%
2024/08/071760.511260.8360.70532,7440.02%
2024/08/06557.181858.6357.60-1332,681-0.04%
2024/08/052158.713158.4057.90-1032,661-0.03%
2024/08/02264.401.864.7064.300.232,5470.00%
2024/08/01666.481966.6866.80-1332,644-0.04%
2024/07/3110.465.5000.0065.3010.432,8530.03%
2024/07/30163.20165.1064.90032,9500.00%
2024/07/296.364.82864.9063.70-1.732,946-0.01%
2024/07/2600.00164.3064.40-132,9930.00%
2024/07/23265.152.165.1665.10-0.133,3300.00%
2024/07/22865.359.564.8864.30-1.533,4060.00%
2024/07/191068.33268.1567.50833,3350.02%
2024/07/182168.99269.1068.901933,8910.06%
2024/07/1728.370.26370.4070.4025.334,1910.07%
2024/07/1643.170.35470.2069.5039.134,1420.11%
2024/07/1510.171.25270.6070.608.134,1270.02%
2024/07/125.271.9814.372.0971.50-9.134,071-0.03%
2024/07/112073.4448.173.7073.00-28.133,970-0.08%
2024/07/10572.4212.672.5473.10-7.633,628-0.02%
2024/07/095872.1149.672.4572.008.433,3800.03%
2024/07/0843.372.6422.572.8071.6020.832,9060.06%
2024/07/0528.571.081771.3071.5011.532,6400.04%
2024/07/046.269.5214.169.6370.10-832,616-0.02%
2024/07/0315.267.862.267.8567.501332,4080.04%
2024/07/028.268.24868.1167.600.232,5670.00%
2024/07/0112.270.7911.271.0270.40132,7280.00%
2024/06/282071.631572.0371.30533,0470.02%
2024/06/2719.170.831070.6870.609.133,2310.03%
2024/06/261572.691372.7872.30233,7890.01%
2024/06/2512.271.452772.3073.40-14.835,672-0.04%
2024/06/2414.570.4620.370.1870.30-5.836,126-0.02%
2024/06/2139.171.181171.2971.8028.136,1660.08%
2024/06/2014.171.0978.470.6572.20-64.336,002-0.18%
2024/06/191268.705.569.1968.006.535,5680.02%
2024/06/181568.651368.7568.20235,9400.01%
2024/06/1715.168.29868.6468.107.136,9380.02%
2024/06/14468.403168.9468.70-2737,193-0.07%
2024/06/134268.0110.668.6668.2031.437,2830.08%
2024/06/121167.18667.8767.80538,0480.01%
2024/06/1110.366.75667.0566.204.338,5360.01%
2024/06/079.368.271168.1567.80-1.740,0000.00%
2024/06/0639.270.341670.0968.5023.240,1540.06%
2024/06/053269.6934.669.7569.30-2.639,267-0.01%
2024/06/043469.0719.270.1468.1014.838,3560.04%
2024/06/0370.273.314673.3072.2024.237,4540.06%
2024/05/31128.675.74108.576.1973.1020.136,2150.06% 大買/大賣/
2024/05/302972.7622.173.0972.106.933,3750.02%
2024/05/297074.9186.275.4074.60-16.232,308-0.05%
2024/05/28186.973.89166.174.0472.7020.930,1440.07% 大買/大賣/
2024/05/271870.2770.371.1271.50-52.326,731-0.20%
2024/05/242264.431164.8565.001125,2240.04%
2024/05/2327.165.3327.865.4665.30-0.724,8050.00%
2024/05/222963.784.164.1563.602523,6430.11%
2024/05/2112.163.0269.663.8264.80-57.523,189-0.25%
2024/05/201161.891162.0762.10022,4500.00%
2024/05/17060.801060.7561.20-1022,192-0.05%
2024/05/16561.00661.2861.10-122,1420.00%
2024/05/15860.684460.3260.10-3621,984-0.16%
2024/05/143660.79160.8060.903521,8900.16%
2024/05/13160.1000.0060.10121,7830.00%
2024/05/10060.50560.2060.60-521,714-0.02%
2024/05/09662.281262.3660.80-621,626-0.03%
2024/05/080.561.30161.2061.30-0.521,4520.00%
2024/05/073.561.36361.7061.700.521,3600.00%
2024/05/06961.88561.9462.10421,1500.02%
2024/05/03061.10261.1060.70-220,835-0.01%
2024/05/02060.70261.1560.70-220,678-0.01%
2024/04/30162.00261.8061.60-120,5870.00%
2024/04/29562.90762.9462.40-220,438-0.01%
2024/04/26261.501562.1561.40-1319,997-0.07%
2024/04/25861.4410.161.1060.90-2.119,794-0.01%
2024/04/242361.9624.162.3662.00-1.119,592-0.01%
2024/04/2318.258.802260.0060.30-3.818,907-0.02%
2024/04/22256.50156.2057.00118,4380.01%
2024/04/19155.5000.0055.80118,2780.01%
2024/04/18256.00755.5156.50-518,105-0.03%
2024/04/1712.555.531455.6455.60-1.517,987-0.01%
2024/04/161055.39155.5055.00917,8360.05%
2024/04/15257.5000.0057.50217,5960.01%
2024/04/121358.851658.6458.50-317,434-0.02%
2024/04/1111.459.661059.6859.101.417,2260.01%
2024/04/1021.462.461861.5461.203.416,7290.02%
2024/04/0915.663.66663.5763.009.616,3510.06%
2024/04/081762.99763.1663.501015,9800.06%
2024/04/031863.489.563.8664.008.515,6700.05%
2024/04/023264.491864.4064.901415,2640.09%
2024/04/0140.464.351864.2463.8022.414,7060.15%
2024/03/2959.463.5935.363.2363.0024.114,1440.17%
2024/03/2811266.3010866.3865.10413,2890.03% 大買/大賣/
2024/03/272962.333162.3563.60-210,914-0.02%
2024/03/26758.5400.0057.9079,7900.07%
2024/03/252158.7812.158.9658.708.99,5020.09%
2024/03/2227.659.2410.559.6259.0017.19,2390.19%
2024/03/2134.359.333159.5559.103.38,6980.04%
2024/03/2018.558.8223.158.8458.20-4.68,078-0.06%
2024/03/191155.891956.6058.10-86,912-0.12%
2024/03/1812.554.6028.454.9355.40-15.96,431-0.25%
2024/03/1543.156.8737.456.8655.605.76,0660.09%
2024/03/1432.455.02955.3453.7023.44,9820.47%
2024/03/132358.8560.559.7758.90-37.54,239-0.88%
2024/03/121151.571952.3555.30-82,479-0.32%
2024/03/1100.00650.2550.30-62,126-0.28%
2024/03/08649.3000.0049.2062,0720.29%
2024/03/07249.25149.9050.1012,0410.05%
2024/03/06150.0000.0049.8012,0020.05%
2024/03/05150.3000.0050.5011,9960.05%
2024/03/041349.70150.2050.00121,9690.61%
2024/03/01149.4500.0049.3011,9530.05%
2024/02/27149.7000.0049.7011,9310.05%
2024/02/22550.6000.0050.7051,9540.26%
2024/02/20150.1000.0050.3011,9660.05%
2024/02/05150.3000.0050.2011,9960.05%
2024/02/020.250.9000.0050.900.21,9870.01%
2024/01/19149.8000.0049.7012,1830.05%
2024/01/18149.6000.0049.6012,1930.05%
2024/01/1000.001051.2051.20-102,301-0.43%
2024/01/0800.00151.7051.60-12,321-0.04%
2024/01/05151.60251.8051.80-12,331-0.04%
2024/01/02152.70552.8052.80-42,540-0.16%
2023/12/290.253.0000.0053.100.22,5800.01%
2023/12/19251.5000.0051.6022,9590.07%
2023/12/15552.2000.0052.0053,4170.15%
2023/12/14251.8000.0052.0024,1090.05%
2023/12/1300.00151.9052.00-14,243-0.02%
2023/12/06152.600.252.3052.000.84,4600.02%
2023/11/3000.00253.3553.30-24,461-0.04%
2023/11/28153.5000.0053.4014,5430.02%
2023/11/2200.00153.5053.30-14,559-0.02%
2023/11/21153.3000.0053.5014,5500.02%
2023/11/0900.00152.2052.30-14,488-0.02%
2023/11/07152.2000.0052.2014,5010.02%
2023/11/0300.00153.0052.70-14,530-0.02%
2023/11/0200.00153.0053.00-14,561-0.02%
2023/10/30151.80852.1051.80-74,597-0.15%
2023/10/26152.6000.0052.3014,6080.02%
2023/10/25253.50153.4053.3014,6280.02%
2023/10/24252.950.852.8053.101.24,6890.03%
2023/10/23153.9000.0053.5014,9290.02%
2023/10/20154.30654.5854.70-55,472-0.09%
2023/10/18155.50155.4055.5005,4840.00%
2023/10/13257.35157.2057.2015,6010.02%
2023/10/1200.00157.9058.00-15,683-0.02%
2023/10/1100.00157.3057.40-15,704-0.02%
2023/10/06256.65156.8056.5015,7310.02%
2023/10/0500.000.258.0058.20-0.25,6210.00%
2023/10/04156.20157.0057.1005,5780.00%
2023/10/03758.0000.0057.4075,5520.13%
2023/09/28157.10157.4057.7005,4870.00%
2023/09/270.256.20455.8055.90-3.85,446-0.07%
2023/09/25257.3000.0057.6025,4000.04%
2023/09/217.258.23258.0058.005.25,3210.10%
2023/09/2019.260.162559.4958.90-5.85,188-0.11%
2023/09/1914.260.614261.9360.70-27.84,915-0.57%
2023/09/181457.80158.0057.10134,2820.30%
2023/09/15157.30258.4559.00-14,137-0.02%
2023/09/14157.3000.0057.5013,9960.03%
2023/09/13156.60257.0056.50-13,967-0.03%
2023/09/12257.30657.3057.30-44,003-0.10%
2023/09/0600.00357.2057.10-34,090-0.07%
2023/09/0100.00256.5557.00-24,010-0.05%
2023/08/31155.5000.0055.7013,9650.03%
2023/08/2900.00355.0054.80-34,001-0.07%
2023/08/2100.00654.8054.30-64,116-0.15%
2023/08/17654.90155.0054.9054,1000.12%
2023/08/16154.7000.0054.8014,0720.02%
2023/08/1400.000.155.7455.70-0.14,0550.00%
2023/08/1000.00156.6056.20-14,024-0.02%
2023/08/09156.801756.9056.90-163,989-0.40%
2023/08/080.156.30256.3056.60-23,967-0.05%
2023/08/07256.203.456.3556.20-1.43,944-0.04%
2023/08/0200.001054.5054.50-103,906-0.26%
2023/07/3100.00156.4055.70-13,826-0.03%
2023/07/2800.00656.1356.30-63,781-0.16%
2023/07/27156.9000.0056.9013,7310.03%
2023/07/262958.579.158.3757.00203,6640.54%
2023/07/2550.358.764359.4259.507.33,3990.21%
2023/07/2400.00354.2055.00-32,796-0.11%
2023/07/2100.00354.5054.30-32,766-0.11%
2023/07/18257.20757.7157.40-52,693-0.19%
2023/07/17156.20156.9057.2002,5600.00%
2023/07/1400.001855.4856.20-182,497-0.72%
2023/07/132655.721055.8054.90162,4330.66%
2023/07/1200.00154.1054.00-12,351-0.04%
2023/07/1100.00253.4053.60-22,347-0.09%
2023/07/10253.1500.0052.9022,3540.08%
2023/07/07352.7700.0052.9032,3530.13%
2023/07/06153.20153.5053.0002,3350.00%
2023/07/05054.3000.0053.7002,2990.00%
2023/07/04854.7000.0054.7082,2830.35%
2023/06/3000.004.455.6155.60-4.42,322-0.19%
2023/06/29156.0000.0055.8012,3480.04%
2023/06/281056.2000.0056.00102,4370.41%
2023/06/272.156.93557.2055.80-2.92,426-0.12%
2023/06/260.257.70957.5957.60-8.82,398-0.37%
2023/06/21255.80556.1055.60-32,314-0.13%
2023/06/20356.1300.0056.1032,3190.13%
2023/06/19655.9500.0056.5062,3180.26%
2023/06/151.156.60056.4056.501.12,2460.05%
2023/06/141056.76156.9056.5092,2380.40%
2023/06/1300.00155.9055.80-12,150-0.05%
2023/06/1200.00555.3055.40-52,109-0.24%
2023/06/09154.6000.0054.6012,0950.05%
2023/06/060.155.6000.0055.700.12,1680.01%
2023/06/050.155.70355.5755.80-2.92,223-0.13%
2023/06/02155.90155.9055.9002,2580.00%
2023/06/01154.80155.1055.8002,2320.00%
2023/05/300.154.4300.0054.500.12,1270.01%
2023/05/2900.00353.9354.20-32,119-0.14%
2023/05/261.153.3100.0053.201.12,1400.05%
2023/05/22153.9000.0054.0012,2620.04%
2023/05/1700.00153.6053.50-12,337-0.04%
2023/05/0900.00853.8053.80-82,476-0.32%
2023/04/26152.9000.0052.9013,2880.03%
2023/04/21054.0000.0053.8003,3440.00%
2023/04/20054.6000.0054.4003,3540.00%
2023/04/1200.000.155.6055.30-0.13,4440.00%
2023/04/1100.00155.5055.70-13,462-0.03%
2023/04/0700.000.155.7055.50-0.13,4950.00%
2023/04/06155.80155.8056.1003,4680.00%
2023/03/31155.9000.0055.9013,4150.03%
2023/03/302.155.7800.0055.602.13,3850.06%
2023/03/291055.198.255.2755.501.83,3420.05%
2023/03/2700.00154.2054.00-13,260-0.03%
2023/03/2400.00254.5054.70-23,272-0.06%
2023/03/23153.8000.0053.9013,2510.03%
2023/03/21153.30253.4553.30-13,332-0.03%
2023/03/161.152.09152.2051.900.13,3230.00%
2023/03/15153.0000.0052.7013,3430.03%
2023/03/10253.9500.0053.6023,6640.05%
2023/03/0800.00255.0555.20-23,746-0.05%
2023/03/0600.00256.1055.90-23,654-0.05%
2023/03/03155.2000.0055.2013,6350.03%
2023/03/0200.00355.5055.20-33,633-0.08%
2023/03/01255.0000.0055.3023,6270.06%
2023/02/24656.2000.0055.5063,6200.17%
2023/02/23355.7300.0056.0033,5920.08%
2023/02/22155.2000.0055.2013,5640.03%
2023/02/21055.90256.1055.70-23,561-0.06%
2023/02/14155.3000.0055.1013,7280.03%
2023/02/13255.0500.0054.9023,7780.05%
2023/02/10254.75155.2054.6013,7880.03%
2023/02/090.255.7200.0055.500.23,7330.00%
2023/02/082.256.3300.0055.802.23,7100.06%
2023/02/0700.00856.0056.20-83,671-0.22%
2023/02/0600.000.156.5056.50-0.13,6430.00%
2023/02/031.156.68356.3756.30-23,593-0.05%
2023/02/0200.001.155.8356.40-1.13,504-0.03%
2023/02/010.154.80155.1055.00-0.93,320-0.03%
2023/01/31254.75155.0054.2013,2600.03%
2023/01/3000.001255.0655.40-123,155-0.38%
2023/01/1700.00252.4052.20-22,909-0.07%
2023/01/1200.00153.0052.70-12,949-0.03%
2023/01/1100.00253.6053.80-22,937-0.07%
2023/01/10153.1000.0053.4012,9180.03%
2023/01/09253.3000.0053.2022,9230.07%
2023/01/06252.30252.3052.4002,8900.00%
2023/01/03350.63251.1051.3012,8820.03%
2022/12/3000.00152.2051.90-12,868-0.03%
2022/12/28352.30152.3052.3022,8280.07%
2022/12/2200.00151.1252.00-12,833-0.04%
2022/12/2100.00250.9050.60-22,832-0.07%
2022/12/14153.3000.0053.7012,8030.04%
2022/12/1200.00252.8052.80-22,691-0.07%
2022/12/07152.50352.4352.80-22,711-0.07%
2022/12/06653.20453.0853.2022,6850.07%
2022/12/051154.45454.4054.2072,6360.27%
2022/12/021553.18953.9754.0062,5400.24%
2022/12/01552.1000.0051.9052,3780.21%
2022/11/2900.00050.0050.1002,2940.00%
2022/11/1800.00149.7549.65-12,364-0.04%
2022/11/16249.88550.7050.10-32,340-0.13%
2022/11/1500.00449.8549.60-42,273-0.18%
2022/11/1100.00648.7848.85-62,177-0.28%
2022/11/1000.00147.5547.55-12,115-0.05%
2022/11/091.147.631.148.2548.2002,0980.00%
2022/11/070.146.30145.9046.30-0.92,114-0.04%
2022/11/0400.00145.5545.65-12,160-0.05%
2022/11/012.144.9700.0045.452.12,1990.10%
2022/10/31145.3000.0045.2012,2010.05%
2022/10/28145.5000.0045.5012,2010.05%
2022/10/2700.00445.9045.85-42,203-0.18%
2022/10/20245.9000.0045.9522,2240.09%
2022/10/1900.00146.7046.00-12,210-0.05%
2022/10/17246.8000.0046.4522,2580.09%
2022/10/1400.000.146.1046.10-0.12,2670.00%
2022/10/130.145.4500.0045.250.12,2960.00%
2022/10/06346.63146.6547.0022,3190.09%
2022/09/28245.4000.0045.1522,4520.08%
2022/09/26245.8800.0045.8022,5140.08%
2022/09/23246.8000.0046.7522,6000.08%
2022/09/22146.752046.7047.20-192,734-0.69%
2022/09/21148.0000.0047.3512,7750.04%
2022/09/2000.00148.1048.30-12,770-0.04%
2022/09/16848.1900.0048.0082,8310.28%
2022/09/15148.8000.0048.9012,8270.04%
2022/09/1300.00549.6349.80-52,901-0.17%
2022/09/1200.00149.0049.00-13,011-0.03%
2022/09/07347.18147.3047.1523,2490.06%
2022/09/06448.60148.7548.1533,2970.09%
2022/09/05250.15150.1050.1013,3120.03%
2022/09/02150.2000.0050.1013,4040.03%
2022/09/01550.3000.0050.2053,4540.14%
2022/08/31150.80450.8050.60-33,532-0.08%
2022/08/30650.3700.0050.6063,6050.17%
2022/08/29150.20350.2050.20-23,669-0.05%
2022/08/2400.000.150.7050.30-0.14,4670.00%
2022/08/15250.7500.0050.4026,7170.03%
2022/08/12251.0000.0051.1026,7210.03%
2022/08/11250.80250.6050.6006,7550.00%
2022/08/1000.001249.5849.80-126,770-0.18%
2022/08/09148.30148.9049.1006,8370.00%
2022/08/08048.4500.0048.6006,9570.00%
2022/08/0500.00148.7048.85-17,083-0.01%
2022/08/0400.00247.5047.95-27,101-0.03%
2022/08/031148.1500.0048.10117,1210.15%
2022/08/0200.001148.7048.30-117,144-0.15%
2022/07/27248.7500.0049.0027,1820.03%
2022/07/26348.90548.8048.70-27,202-0.03%
2022/07/25549.00249.3049.2037,2160.04%
2022/07/22349.45449.2549.20-17,219-0.01%
2022/07/21248.2000.0048.7527,1940.03%
2022/07/20547.40247.8047.5037,1820.04%
2022/07/180.147.2500.0047.000.17,2260.00%
2022/07/14546.7000.0046.8057,2390.07%
2022/07/1300.00546.6547.05-57,246-0.07%
2022/07/1200.002.845.8045.70-2.87,211-0.04%
2022/07/1100.001046.0546.25-107,196-0.14%
2022/07/08546.3000.0046.0557,1900.07%
2022/07/0700.00946.0046.25-97,184-0.13%
2022/07/060.545.6700.0045.100.57,1620.01%
2022/07/05046.5000.0046.5507,1370.00%
2022/07/041146.35146.2045.70107,1330.14%
2022/07/01748.943448.4347.00-277,121-0.38%
2022/06/3039.149.9857.549.4049.30-18.47,040-0.26%
2022/06/23152.701252.2152.50-116,879-0.16%
2022/06/20654.18253.4052.9046,7950.06%
2022/06/17754.3100.0055.5076,6800.10%
2022/06/161455.3400.0055.20146,5240.21%
2022/06/15157.0000.0056.2016,5140.02%
2022/06/14155.50155.9056.4006,4850.00%
2022/06/13955.5400.0055.5096,4360.14%
2022/06/10756.27356.6356.4046,3530.06%
2022/06/09956.63156.8056.4086,3100.13%
2022/06/08956.7300.0056.4096,2130.15%
2022/06/061956.2100.0056.30196,0900.31%
2022/06/021056.88156.7056.5095,9930.15%
2022/06/011656.017.256.2856.008.85,7060.15%
2022/05/31455.001154.8454.60-75,360-0.13%
2022/05/301954.06554.2054.30143,8320.37%
2022/05/271.254.6200.0054.601.23,6930.03%
2022/05/26954.37554.3654.4043,6400.11%
2022/05/250.253.4000.0054.400.23,6780.01%
2022/05/24453.63353.2053.2013,6830.03%
2022/05/2311.354.06253.8053.809.33,6960.25%
2022/05/20154.10154.4054.5003,6410.00%
2022/05/19154.1000.0054.0013,6860.03%
2022/05/18255.05155.5055.6013,6040.03%
2022/05/17955.221354.9554.90-43,578-0.11%
2022/05/167.356.86656.0355.901.33,4970.04%
2022/05/13658.83358.6058.5033,3850.09%
2022/05/12161.10161.4061.0003,2850.00%
2022/05/11160.90161.2061.3003,2940.00%
2022/05/10260.35160.5061.5013,4010.03%
2022/05/0900.00160.7060.50-13,395-0.03%
2022/05/0500.00260.8061.30-23,468-0.06%
2022/04/29458.80258.7059.0023,4950.06%
2022/04/28158.20758.3959.00-63,522-0.17%
2022/04/27558.34158.2058.5043,5360.11%
2022/04/26159.20159.6059.4003,5340.00%
2022/04/25259.20159.5059.5013,5300.03%
2022/04/22159.7000.0060.6013,4960.03%
2022/04/21260.50160.5060.7013,4690.03%
2022/04/20160.30160.5060.5003,4610.00%
2022/04/1300.00561.0061.40-53,592-0.14%
2022/04/12260.15260.3560.2003,7880.00%
2022/04/1100.00560.2060.20-53,787-0.13%
2022/04/08160.8000.0060.8013,7840.03%
2022/04/07161.7000.0060.8013,7730.03%
2022/04/010.762.4000.0062.100.73,7050.02%
2022/03/31163.3000.0062.8013,6880.03%
2022/03/29262.9500.0062.7023,6490.05%
2022/03/24362.4000.0063.3033,6510.08%
2022/03/2200.00162.9062.80-13,661-0.03%
2022/03/2100.00162.3062.30-13,677-0.03%
2022/03/18162.2000.0062.7013,6850.03%
2022/03/17162.601162.6362.90-103,647-0.27%
2022/03/15161.40161.8061.2003,6610.00%
2022/03/11162.40162.7062.4003,7330.00%
2022/03/10163.00262.8063.00-13,775-0.03%
2022/03/08162.30162.6061.9003,8080.00%
2022/03/07162.00161.9062.6003,8030.00%
2022/03/03164.90164.8064.7003,8640.00%
2022/03/0200.00664.8064.80-63,932-0.15%
2022/03/0100.00165.0064.80-13,908-0.03%
2022/02/25964.01163.9063.8083,8360.21%
2022/02/24264.40263.7563.7003,7790.00%
2022/02/232164.581064.6064.60113,6960.30%
2022/02/21163.9000.0064.0013,6450.03%
2022/02/11162.8000.0063.3014,0710.02%
2022/02/1000.000.363.3063.60-0.34,106-0.01%
2022/02/08160.7000.0061.1014,0880.02%
2022/02/071160.1000.0060.20114,1980.26%
2022/01/2600.00060.6060.0004,2190.00%
2022/01/251.360.722560.6060.40-23.74,375-0.54%
2022/01/24062.0000.0061.5004,3690.00%
2022/01/210.162.1500.0062.000.14,4170.00%
2022/01/18162.9000.0062.6014,5060.02%
2022/01/14162.9000.0062.4014,6560.02%
2022/01/13263.0000.0063.3024,8150.04%
2022/01/12162.80163.5063.3004,9440.00%
2022/01/11163.4000.0063.4015,0620.02%
2022/01/0700.00164.7064.20-15,567-0.02%
2022/01/062665.30165.7065.70255,6010.45%
2022/01/05566.163.166.7666.201.95,6500.03%
2021/12/2800.00265.0065.00-26,623-0.03%
2021/12/271064.7000.0065.00107,2340.14%
2021/12/2300.00164.6064.60-17,932-0.01%
2021/12/2200.00164.3064.10-18,081-0.01%
2021/12/20163.6000.0063.6018,3870.01%
2021/12/17064.10164.4063.90-18,733-0.01%
2021/12/16163.9000.0064.0019,0520.01%
2021/12/151.364.0200.0063.901.39,1580.01%
2021/12/140.364.4000.0064.200.39,3010.00%
2021/12/130.465.23164.7064.80-0.69,340-0.01%
2021/12/1000.00165.5065.30-19,585-0.01%
2021/12/0900.00264.8565.20-29,552-0.02%
2021/12/0800.00264.5564.30-29,529-0.02%
2021/12/07364.4300.0064.3039,5140.03%
2021/12/02664.5000.0064.3069,4890.06%
2021/11/30265.10165.7065.2019,5190.01%
2021/11/29364.60265.3065.0019,4970.01%
2021/11/26565.505.865.3265.10-0.89,469-0.01%
2021/11/241.666.86267.1067.10-0.49,4270.00%
2021/11/23266.601.266.5566.600.89,4600.01%
2021/11/221.967.10167.2067.100.99,4420.01%
2021/11/19266.900.567.0066.701.59,4860.02%
2021/11/18067.10567.1267.10-59,548-0.05%
2021/11/17167.50367.4066.90-29,682-0.02%
2021/11/1630.667.251.267.3067.3029.49,7790.30%
2021/11/157.268.12568.1268.002.29,8360.02%
2021/11/123.168.91169.0068.902.19,9280.02%
2021/11/116.269.831269.7269.30-5.89,930-0.06%
2021/11/10370.033.470.0370.20-0.49,8510.00%
2021/11/093.269.54569.7469.60-1.89,853-0.02%
2021/11/0800.00869.3069.60-89,847-0.08%
2021/11/053.269.60169.7070.002.29,8450.02%
2021/11/041270.68770.7470.0059,7820.05%
2021/11/03569.64669.8569.80-19,643-0.01%
2021/11/021169.521469.6169.10-39,609-0.03%
2021/11/0100.00268.6068.60-29,474-0.02%
2021/10/29968.30268.5068.8079,4560.07%
2021/10/28468.7831.268.4668.60-27.29,393-0.29%
2021/10/274.167.68167.5067.703.19,3160.03%
2021/10/268.668.1200.0068.008.69,3110.09%
2021/10/255.568.352.668.5868.302.99,2790.03%
2021/10/22266.70567.7067.90-39,259-0.03%
2021/10/217.367.18967.1266.50-1.79,213-0.02%
2021/10/209.367.821.267.8567.908.19,1540.09%
2021/10/1921.268.131768.3568.004.29,0370.05%
2021/10/1831.270.283.270.1268.70288,9130.31%
2021/10/15270.703569.9470.80-338,729-0.38%
2021/10/1400.00169.8068.50-18,527-0.01%
2021/10/13668.40368.9369.0038,4680.04%
2021/10/121668.29368.5067.90138,3970.15%
2021/10/0800.00770.0170.10-78,305-0.08%
2021/10/07469.451069.7869.40-68,151-0.07%
2021/10/062269.561568.5368.3078,0780.09%
2021/10/052869.702269.9571.2067,7730.08%
2021/10/041670.582170.3370.90-57,414-0.07%
2021/10/0117.568.42269.6067.6015.56,8420.23%
2021/09/3010.570.5619.470.3870.30-8.96,600-0.13%
2021/09/296.468.53268.6568.704.46,2180.07%
2021/09/28668.471.369.1269.404.86,2090.08%
2021/09/27268.80168.8068.8016,0580.02%
2021/09/24668.621368.8568.70-75,961-0.12%
2021/09/23767.491067.8568.00-35,645-0.05%
2021/09/22465.10865.1066.20-45,330-0.08%
2021/09/17365.87566.1666.50-25,240-0.04%
2021/09/16165.1000.0064.4015,1130.02%
2021/09/151265.681265.8165.0005,0730.00%
2021/09/141.263.1700.0062.801.24,8490.02%
2021/09/1300.00263.3063.00-24,862-0.04%
2021/09/09263.10163.4063.5015,0040.02%
2021/09/08163.60363.1762.90-25,002-0.04%
2021/09/0600.00164.4064.00-14,946-0.02%
2021/09/03363.97264.4064.9014,9520.02%
2021/09/02865.06164.3064.2074,9090.14%
2021/08/310.165.80565.7066.30-54,845-0.10%
2021/08/30165.7000.0066.2014,8530.02%
2021/08/27166.4000.0066.2014,9000.02%
2021/08/2500.001066.0065.70-105,051-0.20%
2021/08/24366.331067.6065.70-75,050-0.14%
2021/08/231.167.023.567.1867.30-2.55,006-0.05%
2021/08/202065.83366.1365.90174,8710.35%
2021/08/19564.22264.0564.5034,7910.06%
2021/08/18166.101.164.4066.80-0.14,6100.00%
2021/08/1600.00163.6063.90-14,440-0.02%
2021/08/13164.00364.1764.00-24,433-0.05%
2021/08/1100.00263.2563.30-24,404-0.05%
2021/08/090.262.9000.0062.800.24,6080.00%
2021/08/0600.00363.5063.70-34,665-0.06%
2021/08/0500.00163.3063.20-14,772-0.02%
2021/08/031.261.9400.0062.301.25,0700.02%
2021/07/30361.80161.6061.6025,1730.04%
2021/07/29162.9000.0062.7015,1960.02%
2021/07/2800.00162.1062.20-15,306-0.02%
2021/07/27162.5000.0062.5015,4990.02%
2021/07/26462.43263.1063.1025,6800.04%
2021/07/23262.5000.0062.6025,6390.04%
2021/07/220.162.8000.0062.400.15,7080.00%
2021/07/21363.60363.3763.0005,7940.00%
2021/07/20264.301.165.1064.200.95,7550.02%
2021/07/19265.80165.8065.8015,7770.02%
2021/07/162.266.60266.2566.500.25,9670.00%
2021/07/15266.65167.0066.7016,0860.02%
2021/07/0900.00165.0065.00-16,253-0.02%
2021/07/06166.1000.0066.0016,5720.02%
2021/07/05266.851266.7367.00-106,628-0.15%
2021/07/02264.7000.0065.0026,6070.03%
2021/06/3000.0038.165.6265.70-38.16,760-0.56%
2021/06/2800.00165.2065.30-17,157-0.01%
2021/06/2500.00165.9065.60-17,238-0.01%
2021/06/24165.3000.0065.4017,3020.01%
2021/06/2100.00166.0064.20-17,891-0.01%
2021/06/18165.90365.8765.70-28,989-0.02%
2021/06/1700.00464.7765.00-49,076-0.04%
2021/06/161.364.9000.0064.601.39,3420.01%
2021/06/15164.9000.0065.0019,7450.01%
2021/06/11164.90664.9064.90-510,415-0.05%
2021/06/09263.6000.0063.40210,7190.02%
2021/06/08164.3000.0064.40111,1870.01%
2021/06/0700.00563.4063.50-511,381-0.04%
2021/06/04163.9000.0064.00111,4190.01%
2021/06/03165.0000.0065.10111,5030.01%
2021/06/02165.901665.9165.90-1511,547-0.13%
2021/06/01366.1000.0066.40311,5120.03%
2021/05/31865.00165.7065.30711,6850.06%
2021/05/2800.001565.1364.60-1511,746-0.13%
2021/05/2600.00563.8264.00-512,006-0.04%
2021/05/256564.38264.1564.306312,4600.51%
2021/05/24262.90363.4063.50-113,058-0.01%
2021/05/2100.00263.5563.10-213,201-0.02%
2021/05/20262.40262.3062.20013,4400.00%
2021/05/19162.1000.0062.10113,6160.01%
2021/05/1800.00261.1062.70-213,799-0.01%
2021/05/170.558.60757.1357.80-6.513,988-0.05%
2021/05/14261.80260.9060.90014,0930.00%
2021/05/13360.87261.1061.20114,4570.01%
2021/05/12259.90660.1559.80-414,679-0.03%
2021/05/113.162.92362.0362.000.115,1530.00%
2021/05/10465.3500.0065.40415,2230.03%
2021/05/07166.10565.7466.20-415,477-0.03%
2021/05/06164.10164.8064.40015,7800.00%
2021/05/0500.00564.1063.60-516,217-0.03%
2021/05/04564.94564.3264.20016,2500.00%
2021/05/034.166.91266.8066.702.116,3200.01%
2021/04/293.269.382.169.1069.001.116,3410.01%
2021/04/28969.76669.9569.70316,4570.02%
2021/04/2700.00270.5070.70-216,704-0.01%
2021/04/23170.10369.6069.60-217,894-0.01%
2021/04/221070.05270.4069.30819,3640.04%
2021/04/21371.43771.7670.80-421,177-0.02%
2021/04/2000.00671.0071.00-623,422-0.03%
2021/04/19871.61671.1271.10224,1270.01%
2021/04/16471.60271.5071.70224,2880.01%
2021/04/15270.55570.0070.80-324,357-0.01%
2021/04/141372.151071.9471.10324,3440.01%
2021/04/13172.6000.0072.10124,4680.00%
2021/04/12272.40272.4572.10024,5720.00%
2021/04/093.172.01372.1372.000.124,7110.00%
2021/04/08572.30172.6072.30424,6870.02%
2021/04/07172.60672.9073.10-524,603-0.02%
2021/04/06272.20672.1372.10-424,526-0.02%
2021/04/011472.231872.1071.90-424,495-0.02%
2021/03/31572.8800.0072.60524,4160.02%
2021/03/3000.00374.6074.80-324,191-0.01%
2021/03/29574.34774.4074.10-224,121-0.01%
2021/03/26274.05273.8573.80024,1080.00%
2021/03/251174.731175.0074.10024,0130.00%
2021/03/243275.701675.6575.401623,8360.07%
2021/03/233977.253977.0176.10023,5640.00%
2021/03/22473.401173.5074.00-722,465-0.03%
2021/03/19473.301273.5073.00-822,308-0.04%
2021/03/181974.561974.8274.80022,1050.00%
2021/03/171874.411774.3573.40121,7650.00%
2021/03/16872.61373.0072.50521,2000.02%
2021/03/15572.74772.1672.80-221,150-0.01%
2021/03/122572.921672.8573.30921,1920.04%
2021/03/11371.5016.171.2271.30-13.121,120-0.06%
2021/03/1000.00669.8269.60-620,960-0.03%
2021/03/09168.20368.0069.00-220,933-0.01%
2021/03/08369.40370.0369.00020,7850.00%
2021/03/05870.43170.3070.00720,6890.03%
2021/03/04871.60570.9270.50320,6600.01%
2021/03/03569.72270.6070.80320,4310.01%
2021/03/0200.00370.6769.30-320,303-0.01%
2021/02/26570.30470.5070.00120,1630.00%
2021/02/251171.96372.4771.30819,9310.04%
2021/02/243971.732871.0870.601119,4890.06%
2021/02/23969.41669.1569.70318,8430.02%
2021/02/22670.05570.4069.70118,6850.01%
2021/02/19469.20169.6069.40318,4240.02%
2021/02/18170.0000.0070.20118,2130.01%
2021/02/17870.181069.8469.90-217,982-0.01%
2021/02/0511.270.75971.2970.402.217,7080.01%
2021/02/042270.291570.6170.40717,4570.04%
2021/02/03873.11972.6672.50-117,039-0.01%
2021/02/021874.481274.0073.60616,6720.04%
2021/02/01773.2912.173.8874.90-5.115,953-0.03%
2021/01/291776.96675.6274.801115,7570.07%
2021/01/28576.86477.1577.20115,4590.01%
2021/01/27976.632977.4078.20-2015,072-0.13%
2021/01/261.175.33474.6874.40-2.914,563-0.02%
2021/01/25875.881875.6675.30-1014,395-0.07%
2021/01/22974.991673.7275.60-714,088-0.05%
2021/01/21372.701072.5772.50-713,851-0.05%
2021/01/208.174.0022.273.1672.10-14.113,646-0.10%
2021/01/1922.476.571476.5276.008.413,2990.06%
2021/01/1829.374.9739.275.1477.30-9.912,960-0.08%
2021/01/1570.876.756677.0075.604.811,9170.04%
2021/01/1410177.025376.2476.904810,3490.46% 大買/
2021/01/136970.077170.2072.80-28,308-0.02%
2021/01/1220.967.701867.7067.702.95,9230.05%
2021/01/11261.6013.161.6061.60-11.15,142-0.21%
2021/01/0800.00155.9056.00-14,890-0.02%
2021/01/06557.061555.9055.70-104,613-0.22%
2021/01/05556.181756.2856.10-124,309-0.28%
2021/01/041055.131454.6055.60-44,071-0.10%
2020/12/31153.60154.3053.4003,8440.00%
2020/12/30153.30153.5053.6003,7600.00%
2020/12/291153.48253.4053.4093,7240.24%
2020/12/28354.13354.4054.0003,6840.00%
2020/12/25353.57553.8053.70-23,627-0.06%
2020/12/24852.89452.8352.7043,5210.11%
2020/12/23252.15152.1052.1013,4540.03%
2020/12/22552.50152.1052.0043,4370.12%
2020/12/21152.0000.0052.2013,4130.03%
2020/12/18152.3000.0051.9013,4030.03%
2020/12/17152.9000.0052.6013,3600.03%
2020/12/163.152.7100.0052.903.13,3540.09%
2020/12/14253.0500.0052.7023,2790.06%
2020/12/11352.7300.0053.0033,2050.09%
2020/12/10553.60753.8053.20-23,128-0.06%
2020/12/092054.87254.9554.70182,9980.60%
2020/12/08755.09555.6454.7022,8770.07%
2020/12/071454.993.255.5256.3010.82,6320.41%
2020/12/04252.50152.3052.5012,2270.04%
2020/12/03251.9000.0051.6022,1750.09%
2020/11/27352.1000.0052.1032,0020.15%
2020/11/2600.00152.2052.20-12,000-0.05%
2020/11/25351.708.151.6051.60-5.12,039-0.25%
2020/11/24752.1600.0051.6072,0280.35%
2020/11/23152.405.552.3552.40-4.52,003-0.22%
2020/11/20152.10152.0052.1001,9600.00%
2020/11/19151.6000.0051.5011,9460.05%
2020/11/18151.701651.7051.80-151,948-0.77%
2020/11/16151.20851.5051.50-71,987-0.35%
2020/11/13451.3300.0051.0041,9880.20%
2020/11/12152.1000.0052.3011,9460.05%
2020/11/112251.9000.0052.30221,9521.13%
2020/11/0900.00451.7551.70-41,966-0.20%
2020/11/0300.00150.7051.10-12,012-0.05%
2020/10/291.650.33150.7050.400.62,0360.03%
2020/10/23251.2500.0051.7022,1180.09%
2020/10/21151.5000.0051.4012,2210.05%
2020/10/2000.00251.6051.60-22,272-0.09%
2020/10/1900.00152.1051.90-12,330-0.04%
2020/10/16151.3000.0051.2012,4200.04%
2020/10/14351.8000.0051.8032,5800.12%
2020/10/0500.00351.7051.00-32,886-0.10%
2020/09/2900.00151.3051.30-12,956-0.03%
2020/09/2800.00151.1051.00-13,033-0.03%
2020/09/2500.00250.1550.40-23,081-0.06%
2020/09/24350.5300.0050.3033,1060.10%
2020/09/23151.3000.0051.4013,0690.03%
2020/09/22552.0000.0052.0053,1320.16%
2020/09/21353.3000.0053.0033,1620.09%
2020/09/15252.901553.0053.20-133,260-0.40%
2020/09/09151.9000.0052.1013,4050.03%
2020/09/0700.00252.6052.70-23,443-0.06%
2020/09/0300.00154.0053.30-13,473-0.03%
2020/08/31152.2000.0052.2013,5130.03%
2020/08/20151.30052.0051.2013,5810.03%
2020/08/1900.00253.8053.50-23,523-0.06%
2020/08/1700.00754.2054.30-73,521-0.20%
2020/08/13553.40253.3053.1033,5190.09%
2020/08/12553.4800.0053.6053,4850.14%
2020/08/11153.7000.0053.7013,5010.03%
2020/08/10254.3500.0054.4023,5220.06%
2020/08/07254.1000.0054.3023,5610.06%
2020/08/04153.9000.0054.5013,6140.03%
2020/07/31154.5000.0054.2013,6400.03%
2020/07/2700.00154.1053.60-13,923-0.03%
2020/07/24154.801054.1054.20-93,912-0.23%
2020/07/23255.7000.0055.3023,8810.05%
2020/07/22257.95258.0058.0003,8450.00%
2020/07/20156.9000.0056.9013,6950.03%
2020/07/15257.95557.3057.20-33,552-0.08%
2020/07/14157.7000.0057.7013,5300.03%
2020/07/0900.00158.1058.00-13,536-0.03%
2020/07/07158.30258.3557.90-13,496-0.03%
2020/07/0200.00157.4057.40-13,543-0.03%
2020/07/01357.17757.4957.00-43,542-0.11%
2020/06/30456.40155.9056.5033,4550.09%
2020/06/24255.751155.8155.90-93,392-0.27%
2020/06/23154.7000.0054.7013,3340.03%
2020/06/2200.00154.4054.40-13,338-0.03%
2020/06/18155.2000.0055.2013,3170.03%
2020/06/17154.7000.0054.5013,3130.03%
2020/06/12553.7000.0053.8053,5230.14%
2020/06/11155.60155.0054.5003,6000.00%
2020/06/101055.6500.0055.70103,6280.28%
2020/06/08255.20355.4055.80-13,846-0.03%
2020/06/0500.00155.2055.50-13,834-0.03%
2020/06/04355.5000.0055.2033,8220.08%
2020/06/03155.2014.555.3055.20-13.53,835-0.35%
2020/06/02354.4700.0054.3033,8370.08%
2020/06/01154.0000.0054.0013,8250.03%
2020/05/29253.7000.0053.9023,8230.05%
2020/05/28153.7000.0053.7013,7910.03%
2020/05/270.554.3000.0054.300.53,8290.01%
2020/05/22254.1500.0053.6023,8600.05%
2020/05/21354.7700.0055.1033,8560.08%
2020/05/20154.6000.0054.7013,8440.03%
2020/05/18253.60153.9053.7013,8450.03%
2020/05/15255.20254.8054.8003,8150.00%
2020/05/141155.78155.5055.50103,7780.26%
2020/05/1300.00156.8056.80-13,739-0.03%
2020/05/12656.75156.5056.5053,7430.13%
2020/05/1100.00257.0557.40-23,742-0.05%
2020/05/08156.3000.0056.2013,7140.03%
2020/05/07156.10255.6056.00-13,679-0.03%
2020/05/06555.8800.0055.5053,6630.14%
2020/05/052356.022656.0355.90-33,633-0.08%
2020/05/04455.73156.1056.3033,6260.08%
2020/04/302058.12158.1057.60193,5810.53%
2020/04/2900.002.354.9054.90-2.33,414-0.07%
2020/04/28154.6000.0054.6013,4250.03%
2020/04/2700.00154.6054.60-13,521-0.03%
2020/04/2400.00753.9053.60-73,505-0.20%
2020/04/23253.4000.0053.8023,5210.06%
2020/04/21753.71253.2052.4053,5050.14%
2020/04/20554.2000.0054.4053,4780.14%
2020/04/1700.00654.5754.50-63,472-0.17%
2020/04/16254.0000.0054.0023,4190.06%
2020/04/091555.551255.3954.8033,3540.09%
2020/04/08453.08452.6353.4003,2390.00%
2020/04/07250.9500.0051.2023,1890.06%
2020/04/01249.2500.0049.0023,1640.06%
2020/03/31149.60149.0549.5003,1610.00%
2020/03/27250.1500.0049.5523,1540.06%
2020/03/2400.00149.0048.75-13,153-0.03%
2020/03/23147.0500.0046.9513,1870.03%
2020/03/20548.27148.8549.5043,2200.12%
2020/03/1900.001247.6246.20-123,172-0.38%
2020/03/18150.6000.0050.0013,1190.03%
2020/03/17450.58350.3051.0013,1770.03%
2020/03/1600.00253.0052.00-23,134-0.06%
2020/03/13450.4300.0053.3043,0820.13%
2020/03/12154.8000.0055.2012,9820.03%
2020/03/11158.0000.0058.1012,8990.03%
2020/03/10158.1000.0058.1012,9100.03%
2020/03/06258.6000.0058.5022,8630.07%
2020/03/03159.7000.0059.2012,8430.04%
2020/03/02258.8000.0058.7022,8500.07%
2020/02/2700.001059.6059.50-102,885-0.35%
2020/02/26159.6000.0059.6012,8630.03%
2020/02/24160.20760.0760.10-62,888-0.21%
2020/02/201060.6000.0060.70102,9410.34%
2020/02/18260.4000.0060.4022,9760.07%
2020/02/13161.2000.0061.3013,0580.03%
2020/02/11160.7000.0060.6013,0950.03%
2020/02/07161.3000.0061.4013,1860.03%
2020/02/0600.00561.6061.60-53,264-0.15%
2020/02/04260.3500.0061.0023,5540.06%
2020/02/03158.5000.0059.3013,5640.03%
2020/01/31160.8000.0060.5013,5210.03%
2020/01/30160.40161.0059.8003,5070.00%
2020/01/1700.00266.0566.00-23,405-0.06%
2020/01/16165.0000.0065.2013,3850.03%
2020/01/15165.4000.0065.4013,4080.03%
2020/01/14165.3000.0065.6013,4300.03%
2020/01/13165.0000.0065.0013,4350.03%
2020/01/101064.8000.0064.90103,4510.29%
2020/01/07265.0500.0065.0023,4660.06%
2020/01/031.566.4700.0066.601.53,4670.04%
2020/01/02166.3000.0066.3013,4870.03%
2019/12/30166.7000.0066.6013,5130.03%
2019/12/27166.9000.0067.0013,5130.03%
2019/12/26267.00567.0067.00-33,489-0.09%
2019/12/24267.0500.0067.0023,5080.06%
2019/12/23167.60167.3067.6003,5260.00%
2019/12/1800.00368.6069.10-33,545-0.08%
2019/12/17168.5000.0068.8013,6100.03%
2019/12/1600.00069.0069.2003,5920.00%
2019/12/12169.603.169.5268.80-2.13,555-0.06%
2019/12/11168.7000.0068.8013,4520.03%
2019/12/0900.00667.6267.90-63,437-0.17%
2019/11/29167.10367.9066.60-23,357-0.06%
2019/11/2800.00267.8068.00-23,332-0.06%
2019/11/27168.30168.1068.1003,3540.00%
2019/11/2200.00167.3067.40-13,274-0.03%
2019/11/2100.00266.6067.20-23,261-0.06%
2019/11/20266.75166.9067.2013,2630.03%
2019/11/19666.88466.7067.2023,2570.06%
2019/11/18466.03266.6066.7023,2300.06%
2019/11/14764.70765.2065.0003,2020.00%
2019/11/07166.6000.0066.7013,1040.03%
2019/11/06467.2800.0067.5043,0730.13%
2019/11/05368.201468.6168.90-113,033-0.36%
2019/11/041368.801569.0769.30-22,979-0.07%
2019/11/01167.201267.1267.30-112,808-0.39%
2019/10/31165.5000.0065.2012,7180.04%
2019/10/30265.6000.0065.5022,7420.07%
2019/10/29265.25665.2565.40-42,737-0.15%
2019/10/25564.6000.0064.7052,7170.18%
2019/10/24265.40265.2065.3002,7070.00%
2019/10/23665.75265.1065.4042,7450.15%
2019/10/22566.20165.9065.7042,7790.14%
2019/10/21165.00265.6065.60-12,781-0.04%
2019/10/18265.1000.0065.1022,7830.07%
2019/10/1400.00163.6063.90-12,818-0.04%
2019/10/09163.1000.0063.0012,8350.04%
2019/10/07163.50263.5063.50-12,938-0.03%
2019/10/0400.00164.2064.80-12,897-0.03%
2019/10/03264.8000.0064.8022,8950.07%
2019/09/27265.60164.7064.7012,8470.04%
2019/09/2600.00166.0065.30-12,822-0.04%
2019/09/20265.90166.1065.6012,6990.04%
2019/09/1900.00165.5064.90-12,559-0.04%
2019/09/12263.803.464.1864.30-1.42,507-0.05%
2019/09/0500.00263.7063.30-22,502-0.08%
2019/09/0400.00662.7263.20-62,493-0.24%
2019/09/03262.6000.0062.5022,4870.08%
2019/09/02463.3000.0063.5042,4850.16%
2019/08/3000.00263.2063.40-22,492-0.08%
2019/08/28362.3700.0062.2032,4650.12%
2019/08/27163.0000.0063.2012,4510.04%
2019/08/2000.00162.1062.40-12,448-0.04%
2019/08/1600.00262.3062.80-22,439-0.08%
2019/08/14361.6000.0061.3032,4080.12%
2019/08/13161.3000.0061.3012,3920.04%
2019/08/121.661.4100.0061.901.62,4070.07%
2019/08/07260.6000.0060.2022,4080.08%
2019/08/06261.0000.0060.8022,4020.08%
2019/08/02261.5000.0061.3022,3620.08%
2019/08/01163.5000.0063.6012,3490.04%
2019/07/31164.0000.0064.3012,3080.04%
2019/07/30365.0000.0064.3032,3020.13%
2019/07/26164.2000.0064.3012,3150.04%
2019/07/2300.00467.3367.30-42,217-0.18%
2019/07/2200.00267.5067.50-22,195-0.09%
2019/07/1800.00266.7066.80-22,149-0.09%
2019/07/17366.83166.8066.8022,1780.09%
2019/07/16367.0700.0067.1032,1700.14%
2019/07/1500.00465.4066.10-42,153-0.19%
2019/07/12166.6000.0066.1012,2510.04%
2019/07/11365.77166.0065.9022,2580.09%
2019/07/09163.6000.0063.6012,3000.04%
2019/07/05164.6000.0064.6012,3820.04%
2019/07/031.964.0500.0064.101.92,5000.08%
2019/06/26263.5000.0063.2022,8970.07%
2019/06/2400.00164.0064.10-12,941-0.03%
2019/06/21364.30263.6064.2012,9570.03%
2019/06/2000.00263.3063.60-22,925-0.07%
2019/06/1800.00161.0061.40-12,912-0.03%
2019/06/14162.3000.0062.1012,8890.03%
2019/05/30160.6000.0060.9013,0800.03%
2019/05/22361.0300.0061.0033,1520.10%
2019/05/16261.8500.0061.3023,1580.06%
2019/05/15363.00363.0062.7003,1450.00%
2019/05/09266.0000.0066.1023,1830.06%
2019/05/08168.1000.0067.7013,1420.03%
2019/05/06467.7000.0067.3043,1450.13%
2019/04/29168.9000.0069.4013,1110.03%
2019/04/26168.7000.0068.9013,1560.03%
2019/04/25269.80170.1069.8013,1840.03%
2019/04/2400.000.269.6069.70-0.23,224-0.01%
2019/04/2300.00169.1070.00-13,261-0.03%
2019/04/19170.00669.9770.00-53,250-0.15%
2019/04/18973.4700.0071.1093,2470.28%
2019/04/17671.850.571.7072.005.53,1480.17%
2019/04/16371.472.270.4671.200.83,0990.03%
2019/04/15370.2300.0071.1033,0440.10%
2019/04/122.568.00668.4568.50-3.52,972-0.12%
2019/04/10167.5000.0067.3012,8690.03%
2019/04/09866.56166.4066.8072,7740.25%
2019/04/08565.40866.7866.70-32,753-0.11%
2019/04/0300.00164.9065.00-12,644-0.04%
2019/04/02164.60164.6064.8002,6050.00%
2019/04/01864.23364.0763.8052,5150.20%
2019/03/29161.5000.0061.5012,3610.04%
2019/03/27162.2000.0061.9012,2980.04%
2019/03/2600.00161.9062.30-12,285-0.04%
2019/03/25161.4000.0061.8012,2710.04%
2019/03/2100.00163.5063.60-12,241-0.04%
2019/03/1900.00163.0063.00-12,303-0.04%
2019/02/27362.7000.0063.1032,6290.11%
2019/02/25263.20163.3063.5012,6140.04%
2019/02/21162.0000.0062.2012,6560.04%
2019/02/1900.001.260.7560.90-1.22,671-0.04%
2019/02/1800.00259.8060.20-22,725-0.07%
2019/02/1500.00260.7060.30-22,726-0.07%
2019/02/1400.00561.0061.20-52,754-0.18%
2019/02/13561.0000.0061.2052,7880.18%
2019/01/2800.001.659.1459.30-1.62,712-0.06%
2019/01/2500.00258.9058.50-22,709-0.07%
2019/01/24358.4000.0058.4032,6960.11%
2019/01/1700.00358.0057.90-32,715-0.11%
2019/01/16157.8000.0057.8012,7030.04%
2019/01/1500.00158.0057.80-12,710-0.04%
2019/01/09159.2000.0059.2012,7040.04%
2019/01/07359.1700.0058.9032,7150.11%
2019/01/04258.6000.0058.9022,7520.07%
2019/01/02160.1000.0060.1012,9090.03%
2018/12/27260.3000.0060.3022,9520.07%
2018/12/2100.001960.4060.70-193,004-0.63%
2018/12/14160.8000.0060.9013,0750.03%
2018/12/1300.00161.0061.30-13,065-0.03%
2018/12/12160.6000.0061.0013,0430.03%
2018/12/11259.5500.0059.8023,0160.07%
2018/11/29161.8000.0061.3012,7960.04%
2018/11/27261.2000.0061.2022,7100.07%
2018/11/16562.68462.5062.5012,6390.04%
2018/11/0600.00165.9066.40-12,609-0.04%
2018/10/29164.5000.0064.4012,6270.04%
2018/10/25163.70163.8063.8002,6320.00%
2018/10/23266.4500.0065.0022,6150.08%
2018/10/12365.3000.0065.6032,8170.11%
2018/10/11264.5500.0064.0022,8440.07%
2018/10/09171.2000.0070.8012,7460.04%
2018/10/05172.50772.2072.10-62,753-0.22%
2018/10/0300.00574.1074.00-52,744-0.18%
2018/09/27574.7000.0074.5052,7590.18%
2018/09/2500.00174.1074.50-12,751-0.04%
2018/09/18173.4000.0073.3012,7630.04%
2018/09/12873.6100.0073.2082,8040.29%
2018/09/10173.9000.0073.5012,8010.04%
2018/09/0500.00178.3077.00-12,752-0.04%
2018/09/0400.001178.2978.20-112,742-0.40%
2018/08/3000.002377.9677.90-232,780-0.83%
2018/08/242277.1000.0077.20222,7950.79%
2018/08/23177.5000.0077.7012,8730.03%
2018/08/2200.00377.6377.70-32,907-0.10%
2018/08/1600.00273.6075.40-22,907-0.07%
2018/08/1500.00673.6073.50-62,892-0.21%
2018/08/14175.40174.8074.4002,8840.00%
2018/08/13176.40275.6575.80-12,874-0.03%
2018/08/1000.00477.7077.60-42,860-0.14%
2018/08/0800.00178.0078.00-12,890-0.03%
2018/08/0700.003.977.7377.40-3.92,934-0.13%
2018/07/30176.1000.0076.4012,9330.03%
2018/07/25176.1000.0075.8012,8890.03%
2018/07/241079.40879.1980.0022,8370.07%
2018/07/201178.1500.0078.30112,6910.41%
2018/07/19177.90578.3678.40-42,671-0.15%
2018/07/1800.00177.2077.50-12,648-0.04%
2018/07/1700.00175.5075.60-12,580-0.04%
2018/07/16175.6000.0075.5012,5600.04%
2018/07/13174.8000.0075.2012,5780.04%
2018/07/06172.4000.0072.6012,6500.04%
2018/06/27172.1000.0072.5012,7420.04%
2018/06/26172.0000.0072.5012,7380.04%
2018/06/15175.4000.0075.1012,6930.04%
2018/06/12376.3000.0076.7032,7310.11%
2018/06/0700.00177.7078.00-12,831-0.04%
2018/06/0600.00276.7577.00-22,826-0.07%
2018/06/0100.00274.5074.70-22,791-0.07%
2018/05/31174.2000.0073.8012,8100.04%
2018/05/30174.5000.0074.2012,7530.04%
2018/05/28375.47175.7075.7022,7820.07%
2018/05/1800.000.174.0073.40-0.12,8590.00%
2018/05/16275.0000.0074.2022,8930.07%
2018/05/1100.001077.3077.30-103,059-0.33%
2018/04/30373.9300.0073.9033,3190.09%
2018/04/2400.00172.9072.80-13,429-0.03%
2018/04/23175.0000.0074.9013,4190.03%
2018/04/19175.7000.0076.9013,4390.03%
2018/04/181076.4000.0076.30103,4400.29%
2018/04/17178.0000.0077.5013,4050.03%
2018/04/1300.00178.5078.50-13,451-0.03%
2018/04/1200.002078.3078.50-203,452-0.58%
2018/04/092277.40777.5077.80153,4360.44%
2018/03/301.580.1300.0080.001.53,3640.04%
2018/03/26278.0000.0078.0023,4270.06%
2018/03/231.178.0700.0078.401.13,4630.03%
2018/03/22179.7000.0079.3013,4660.03%
2018/03/21179.90179.7079.9003,4430.00%
2018/03/20378.9300.0079.0033,4880.09%
2018/03/1600.00179.6079.10-13,490-0.03%
2018/03/15379.73179.6079.6023,4380.06%
2018/03/142.180.2000.0080.102.13,4350.06%
2018/03/13281.75181.8081.7013,4240.03%
2018/03/08179.0000.0079.0013,4720.03%
2018/03/02178.8000.0078.9013,7790.03%
2018/02/27279.4500.0079.4023,9170.05%
2018/02/06378.93379.1378.7004,5060.00%
2018/02/02184.1000.0084.1014,4640.02%
2018/01/31183.20183.4083.4004,5960.00%
2018/01/300.183.80284.0083.50-1.94,616-0.04%
2018/01/2600.00185.6085.60-14,648-0.02%
2018/01/2500.00186.7086.70-14,642-0.02%
2018/01/22387.10286.9086.9015,0560.02%
2018/01/19188.501088.2087.40-95,104-0.18%
2018/01/18287.20187.2086.7015,1130.02%
2018/01/1600.00286.5086.50-25,143-0.04%
2018/01/1500.00586.5086.20-55,168-0.10%
2018/01/10184.1000.0084.1015,3110.02%
2018/01/09185.80885.8185.50-75,335-0.13%
2018/01/0800.00185.4085.30-15,403-0.02%
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－13天前
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－14天前
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－14天前
...詳全文
鴻準 相關文章