• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

上銀

(2049)
可現股當沖
  • 股價
    235.0
  • 漲跌
    ▲5.0
  • 漲幅
    +2.17%
  • 成交量
    1,468張
  • 產業
    上市 電機機械類股

  • 947人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
上銀 (2049)籌碼相關－凱基-站前 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-站前 券商分點個股進出

凱基-站前 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
2024/11/221235.504236.50235.00-33,065-0.10%
2024/11/211229.001231.50230.0003,0560.00%
2024/11/202.4231.871230.50229.001.43,0630.05%
2024/11/194231.632229.75230.5023,0810.06%
2024/11/182233.001226.50226.0013,0880.03%
2024/11/153.1233.5539.2233.31234.50-36.13,062-1.18%
2024/11/143.9232.172231.75231.001.93,0510.06%
2024/11/1324.7229.4726.2232.96238.00-1.53,036-0.05%
2024/11/1215250.9627253.05246.50-122,928-0.41%
2024/11/117252.579252.50252.00-22,888-0.07%
2024/11/0843.7251.6360250.67253.50-16.32,905-0.56%
2024/11/0754.1252.5834.5253.23253.5019.62,8840.68%
2024/11/0611.4243.002243.25242.509.42,7680.34%
2024/11/052.1240.0623240.61242.50-20.92,766-0.76%
2024/11/0410.1234.001237.00233.009.12,7580.33%
2024/11/0110233.0010237.00236.0002,8030.00%
2024/10/301235.5013237.19236.50-122,813-0.43%
2024/10/2915235.003236.67235.00122,8230.43%
2024/10/2814.1237.5619241.34236.50-4.92,805-0.17%
2024/10/250.1238.0016236.75237.00-15.92,774-0.57%
2024/10/2423234.6751233.44233.00-282,792-1.00%
2024/10/237241.4314239.36239.00-72,774-0.25%
2024/10/221.2242.312245.75243.00-0.82,737-0.03%
2024/10/216244.333.2242.69244.002.82,7250.10%
2024/10/1819.7242.288.1244.70241.5011.62,6800.43%
2024/10/1712252.9914257.31249.00-2.12,559-0.08%
2024/10/16116.7249.3113.1249.24247.50103.62,3684.37% 大買/鉅額交易
2024/10/1513.6250.4923.1249.77251.00-9.52,299-0.41%
2024/10/146229.127232.71235.00-12,072-0.05%
2024/10/112.5226.7021.2229.73236.50-18.72,027-0.92%
2024/10/093217.676220.17218.50-31,917-0.16%
2024/10/084215.001220.50214.0032,0060.15%
2024/10/0712.1221.108220.00219.004.11,9890.21%
2024/10/04133217.3330215.93216.501031,9795.20% 大買/鉅額交易
2024/10/0100.003213.00214.50-32,000-0.15%
2024/09/3020217.7019.1217.84214.000.91,9880.05%
2024/09/2720.1221.797.2221.65220.50131,9650.66%
2024/09/269212.7211211.91211.00-21,889-0.11%
2024/09/2516215.005.4215.73216.0010.61,8810.57%
2024/09/242205.004206.00205.00-21,842-0.11%
2024/09/235206.005.1207.29204.50-0.11,8360.00%
2024/09/2013207.7310208.70205.0031,8340.16%
2024/09/199210.947208.43212.0021,8060.11%
2024/09/1800.001205.00203.00-11,785-0.06%
2024/09/1300.001203.50203.50-11,821-0.05%
2024/09/121202.502.2200.52202.50-1.21,851-0.06%
2024/09/101.1193.525194.50195.00-41,881-0.21%
2024/09/093.1194.681195.50195.002.11,9070.11%
2024/09/060200.001200.00200.00-11,918-0.05%
2024/09/0512202.794205.50200.5081,9310.41%
2024/09/0413.2201.5000.00199.5013.21,9710.67%
2024/09/0300.004214.13210.50-41,972-0.20%
2024/09/027213.935212.20211.0022,0000.10%
2024/08/3000.0011214.68216.00-112,006-0.55%
2024/08/293210.332211.00211.0012,0240.05%
2024/08/289214.061216.50211.0082,0340.39%
2024/08/272208.505211.40212.50-32,022-0.15%
2024/08/261209.0029209.38209.00-282,036-1.37%
2024/08/231209.0014.1208.89209.00-13.12,046-0.64%
2024/08/221210.503210.50210.00-22,059-0.10%
2024/08/211212.002210.25210.00-12,056-0.05%
2024/08/201210.0010209.35208.50-92,054-0.44%
2024/08/193207.171205.50205.5022,0510.10%
2024/08/162203.5000.00202.5022,0470.10%
2024/08/156200.752198.50201.0042,0420.20%
2024/08/1413205.549.1205.21202.5042,0270.19%
2024/08/131.2206.258204.88206.50-6.82,004-0.34%
2024/08/125.1202.462204.75201.003.12,0020.15%
2024/08/0910200.559.1202.83198.500.91,9840.05%
2024/08/084194.2500.00195.0041,9840.20%
2024/08/077.1198.143200.33198.004.12,0580.20%
2024/08/0610.1191.2513197.58190.50-2.92,066-0.14%
2024/08/0516190.913191.34193.00132,0410.64%
2024/08/024.1207.832211.25203.502.12,0060.10%
2024/08/012207.5123208.37211.00-211,999-1.05%
2024/07/312202.2500.00200.5021,9780.10%
2024/07/2917.1202.080.5201.46199.5016.61,9800.84%
2024/07/265203.903.2205.91205.001.81,9560.09%
2024/07/231208.001211.00209.5001,9640.00%
2024/07/2210209.506208.50208.0041,9640.20%
2024/07/193218.002216.50212.5011,9720.05%
2024/07/181218.502217.50217.00-12,001-0.05%
2024/07/173.3217.2300.00217.003.32,0190.16%
2024/07/161222.4700.00217.0012,0290.05%
2024/07/155.3225.441227.98224.004.32,0820.21%
2024/07/123.1227.199226.39225.00-5.92,093-0.28%
2024/07/112.3225.717.1226.93224.00-4.72,103-0.23%
2024/07/105.7225.3830.4223.04227.00-24.72,079-1.19%
2024/07/0910212.002212.25211.5082,0010.40%
2024/07/081.5216.508217.31215.00-6.62,001-0.33%
2024/07/0511.8214.775218.10217.006.82,0010.34%
2024/07/043.6208.7800.00209.503.61,9740.18%
2024/07/030207.5000.00206.5002,0140.00%
2024/07/021.1208.003207.33207.50-22,048-0.10%
2024/07/012.2210.501.1208.73208.001.12,0900.05%
2024/06/286212.333212.17213.0032,1290.14%
2024/06/271208.0000.00207.5012,1950.05%
2024/06/261208.001210.00208.0002,2570.00%
2024/06/251207.5000.00207.0012,4640.04%
2024/06/242208.252208.00208.5002,6930.00%
2024/06/215208.602209.00209.5032,9220.10%
2024/06/203.1206.7000.00209.503.13,0550.10%
2024/06/192.1205.282.2207.05205.00-0.23,077-0.01%
2024/06/181.6208.62116207.07209.00-114.43,102-3.69% 大賣/鉅額交易
2024/06/1712210.1700.00210.50123,1410.38%
2024/06/145.1207.6000.00208.005.13,1650.16%
2024/06/132.1208.0187208.35209.50-84.93,150-2.70%
2024/06/124.1208.4900.00208.004.13,1320.13%
2024/06/116.1207.932.3208.94207.003.83,1240.12%
2024/06/072.2214.731215.00214.001.23,0810.04%
2024/06/065.2217.290.2217.00216.0053,0550.16%
2024/06/0500.001222.00222.00-13,028-0.03%
2024/06/043.8220.1600.00219.503.83,0390.12%
2024/06/0300.0036225.06224.50-363,036-1.19%
2024/05/312.1222.811223.00222.501.13,0320.04%
2024/05/307.1222.452222.00222.005.13,0400.17%
2024/05/294227.6200.00226.5043,0350.13%
2024/05/282.1228.211229.00228.501.13,0600.04%
2024/05/2700.001227.00230.00-13,124-0.03%
2024/05/245.2225.851.1225.67225.004.23,1460.13%
2024/05/237.3231.373233.17230.004.33,1410.14%
2024/05/223.1234.725237.20236.50-23,164-0.06%
2024/05/211231.551236.00231.5003,1830.00%
2024/05/201236.0000.00236.0013,2480.03%
2024/05/162.1236.264.3237.08237.00-2.23,467-0.06%
2024/05/150.2230.798233.06231.50-7.83,474-0.22%
2024/05/147.1234.452235.75233.005.13,4610.15%
2024/05/138.6224.9612231.00235.00-3.43,439-0.10%
2024/05/102238.255.4240.11237.00-3.43,358-0.10%
2024/05/093236.010.6237.13236.002.43,3380.07%
2024/05/081.1236.485236.30237.50-43,332-0.12%
2024/05/075.1235.422235.50236.503.13,3090.09%
2024/05/060.2230.2500.00231.500.23,2920.01%
2024/05/032.4232.2700.00229.502.43,2850.07%
2024/04/301233.0000.00231.5013,2710.03%
2024/04/293231.492230.50233.0013,2720.03%
2024/04/262231.757233.57234.00-53,251-0.15%
2024/04/257233.786233.75230.5013,2490.03%
2024/04/245236.904239.74240.0013,2290.03%
2024/04/232234.256231.83238.00-43,203-0.12%
2024/04/224225.7500.00226.5043,1810.13%
2024/04/198227.0031223.55228.50-233,153-0.73%
2024/04/185235.2030235.40239.50-253,071-0.81%
2024/04/175.1236.532237.25234.003.13,0370.10%
2024/04/167241.073241.50237.5043,0010.13%
2024/04/159.2246.269244.22244.000.22,9820.01%
2024/04/127.1254.0800.00253.007.12,9470.24%
2024/04/111258.0000.00254.5012,9380.03%
2024/04/1013264.584264.38262.0092,9190.31%
2024/04/0943260.731260.00261.00422,8961.45%
2024/04/0818.3267.778.1264.09263.5010.22,8450.36%
2024/04/0311.1269.46118.1269.79269.50-107.12,811-3.81% 大賣/鉅額交易
2024/04/0210275.501274.94275.5092,7630.32%
2024/04/0110.1278.58200278.02275.00-1902,716-6.99% 大賣/鉅額交易
2024/03/2912.1275.76217.1273.12275.50-2052,630-7.79% 大賣/鉅額交易
2024/03/28675287.93181.2286.30279.00493.82,58519.10% 大買/大賣/鉅額交易
2024/03/2710.2274.2928.9281.50284.00-18.72,397-0.78%
2024/03/2631270.7111265.95258.50202,1900.91%
2024/03/254.1263.3513.3267.47272.50-9.21,981-0.46%
2024/03/220.2248.003251.33248.00-2.81,826-0.15%
2024/03/2118.1254.4816.2254.07251.001.91,7960.11%
2024/03/2016.1249.4611249.50248.505.11,7760.29%
2024/03/1913244.859.8246.12244.503.21,7280.18%
2024/03/186243.923.5243.42243.502.51,6940.15%
2024/03/153238.170.5240.49238.002.51,6820.15%
2024/03/145240.302240.75240.5031,6800.18%
2024/03/137238.711240.00237.0061,6820.36%
2024/03/121241.000.2241.00241.000.81,6860.05%
2024/03/088.1238.9112237.17237.50-3.91,685-0.23%
2024/03/071231.0000.00235.0011,6530.06%
2024/03/062.3232.0013232.85231.00-10.71,626-0.66%
2024/03/057235.5000.00235.0071,6310.43%
2024/03/0410241.500.1240.00240.009.91,6260.61%
2024/03/0100.001236.00238.00-11,619-0.06%
2024/02/2918.1242.06103.4240.78240.00-85.41,605-5.32% 大賣/
2024/02/27166.1256.825255.70254.50161.11,59210.12% 大買/鉅額交易
2024/02/263.1252.693254.67252.500.11,6230.01%
2024/02/235.3257.5513255.85255.00-7.71,610-0.48%
2024/02/2200.004.2260.29257.50-4.21,578-0.27%
2024/02/21102261.526.2258.87258.0095.81,5556.15% 大買/
2024/02/207.5257.5315.8254.82256.50-8.31,486-0.56%
2024/02/1957.1242.1514.2243.98243.0042.91,3473.18%
2024/02/16151231.608228.50231.001431,26711.28% 大買/鉅額交易
2024/02/056216.834220.00219.0021,2560.16%
2024/02/025220.5000.00219.5051,2440.40%
2024/02/014220.133221.83221.5011,2410.08%
2024/01/3100.001219.50220.00-11,238-0.08%
2024/01/303217.002218.00217.0011,2350.08%
2024/01/262214.500.3216.00216.501.71,2440.14%
2024/01/252215.5000.00214.5021,2410.16%
2024/01/241219.0000.00218.5011,2310.08%
2024/01/221221.001221.00220.0001,2180.00%
2024/01/1900.001.3215.42216.00-1.31,206-0.11%
2024/01/170214.5000.00213.0001,2010.00%
2024/01/161220.000.9220.00218.000.11,1710.01%
2024/01/150224.5000.00225.5001,1470.00%
2024/01/1100.001225.00228.00-11,137-0.09%
2024/01/080.2224.0000.00224.500.21,1260.02%
2024/01/052224.7500.00226.5021,1340.18%
2024/01/041225.001.4229.42224.00-0.41,137-0.04%
2024/01/0300.000.1232.00231.00-0.11,130-0.01%
2024/01/0200.000.2233.50235.00-0.21,117-0.02%
2023/12/2900.001234.00235.00-11,111-0.09%
2023/12/2800.002.7234.27234.50-2.71,111-0.24%
2023/12/270.8236.007237.50237.50-6.21,113-0.56%
2023/12/2660236.175.3236.17236.0054.81,1134.92%
2023/12/251232.009235.83235.00-81,114-0.72%
2023/12/2200.008.1233.80233.50-8.11,099-0.74%
2023/12/201228.001229.50231.0001,0520.00%
2023/12/1900.001221.50222.00-11,029-0.10%
2023/12/180224.500.1225.50224.00-0.11,029-0.01%
2023/12/152.1226.601226.50229.001.11,0280.11%
2023/12/135220.0000.00221.0059800.51%
2023/12/1200.001222.50220.50-1998-0.10%
2023/12/0700.001224.00219.00-1999-0.10%
2023/12/063.2223.250.2225.00223.0039800.31%
2023/12/0400.001229.00228.50-1965-0.10%
2023/11/3000.001228.50228.50-1965-0.10%
2023/11/2900.001232.00230.50-1956-0.10%
2023/11/281227.5000.00227.5019370.11%
2023/11/276230.581230.50226.5059420.53%
2023/11/241.2227.6728.1228.98232.00-26.9921-2.92%
2023/11/2100.008212.63213.00-8781-1.02%
2023/11/2000.0011212.18213.50-11777-1.41%
2023/11/1700.000210.00210.5007770.00%
2023/11/161210.501210.00209.0007760.00%
2023/11/1500.001209.50210.00-1770-0.13%
2023/11/131210.501210.00211.0007620.00%
2023/11/081205.5000.00205.5018130.12%
2023/11/072204.502203.50204.0008400.00%
2023/11/061202.504207.75206.00-3854-0.35%
2023/11/0300.002200.25201.00-2851-0.23%
2023/11/023197.0000.00196.0038580.35%
2023/10/311196.0000.00195.5019080.11%
2023/10/272199.004198.00197.50-2936-0.21%
2023/10/263201.1700.00198.5039580.31%
2023/10/253205.003205.67204.0009570.00%
2023/10/232201.752200.50200.5009900.00%
2023/10/201201.0000.00201.0011,0010.10%
2023/10/191204.001204.50203.0001,0140.00%
2023/10/182205.7500.00207.0021,0180.20%
2023/10/161205.5000.00206.5011,0530.09%
2023/10/131207.500208.00209.0011,0800.09%
2023/10/1200.001203.00204.50-11,095-0.09%
2023/10/115205.0000.00205.5051,0890.46%
2023/10/065203.0000.00202.0051,0910.46%
2023/10/0500.001201.50201.50-11,100-0.09%
2023/10/030.3207.4800.00204.000.31,1150.03%
2023/09/281.3204.001203.50203.500.31,1930.03%
2023/09/271205.5000.00207.5011,2190.08%
2023/09/2624203.980205.00204.50241,2271.96%
2023/09/2500.008.1208.49208.50-8.11,230-0.66%
2023/09/220204.0000.00204.0001,2440.00%
2023/09/210.3203.002203.00203.00-1.71,255-0.14%
2023/09/202202.5000.00204.5021,2580.16%
2023/09/195.3204.7000.00204.505.31,2620.42%
2023/09/180.4207.002205.50206.50-1.61,277-0.13%
2023/09/1500.004209.00209.00-41,286-0.31%
2023/09/142.4206.421206.00206.001.41,2690.11%
2023/09/111199.0000.00199.0011,4060.07%
2023/09/073.1199.033198.50198.500.11,4210.01%
2023/09/061201.5000.00202.5011,4290.07%
2023/09/052.1204.560.3204.50205.501.81,4320.13%
2023/09/0412199.7912.4196.41200.50-0.41,436-0.03%
2023/09/012202.000.1204.50202.001.91,4180.13%
2023/08/315204.404204.88205.0011,4170.07%
2023/08/291199.5000.00199.5011,4110.07%
2023/08/2800.003198.83199.00-31,431-0.21%
2023/08/232197.251196.50196.0011,4520.07%
2023/08/225199.5000.00199.5051,4550.34%
2023/08/212198.0100.00197.5021,4630.14%
2023/08/171197.505.1193.57196.50-4.11,465-0.28%
2023/08/163192.333191.83192.5001,4710.00%
2023/08/159.1193.2000.00194.009.11,4590.62%
2023/08/141.3189.1200.00190.001.31,4540.09%
2023/08/1111195.6811195.91196.0001,4300.00%
2023/08/100.2201.5000.00201.500.21,4100.01%
2023/08/090.2203.5200.00204.500.21,3990.02%
2023/08/081205.001.1205.17205.50-0.11,412-0.01%
2023/08/041209.0000.00208.5011,4180.07%
2023/08/027213.4300.00212.0071,3960.50%
2023/07/316212.671211.50211.0051,3810.36%
2023/07/282218.503215.50215.50-11,367-0.07%
2023/07/274218.881219.00219.0031,3820.22%
2023/07/262.1212.2700.00211.002.11,3720.15%
2023/07/251214.0000.00216.5011,3710.07%
2023/07/245214.0000.00212.5051,3730.36%
2023/07/211216.0000.00216.0011,3740.07%
2023/07/2000.001217.00216.00-11,394-0.07%
2023/07/192215.001215.00214.5011,4040.07%
2023/07/184215.5000.00215.5041,4170.28%
2023/07/173.3219.0500.00218.003.31,4160.23%
2023/07/1200.000221.00221.0001,4120.00%
2023/07/101219.504217.25217.00-31,431-0.21%
2023/07/077213.864.2214.00214.002.81,4410.19%
2023/07/062222.5221221.10221.00-191,455-1.30%
2023/07/056230.8300.00230.0061,4350.42%
2023/07/047235.1400.00235.0071,4260.49%
2023/07/035.1236.7800.00238.005.11,4380.35%
2023/06/308.2235.323237.00237.505.21,4580.36%
2023/06/292.1239.5500.00239.502.11,4570.14%
2023/06/271246.5000.00244.0011,4780.07%
2023/06/2600.001249.00246.50-11,486-0.07%
2023/06/2115248.502247.00249.50131,4770.88%
2023/06/201244.0000.00243.5011,4850.07%
2023/06/1910.1246.483248.84245.007.11,4980.47%
2023/06/162247.5010251.30250.00-81,508-0.53%
2023/06/154245.135.1247.83251.00-1.11,459-0.07%
2023/06/091232.0000.00232.0011,5350.07%
2023/06/0800.000.2236.00233.00-0.21,567-0.01%
2023/06/071237.5000.00238.0011,5910.06%
2023/06/0600.001238.00237.00-11,640-0.06%
2023/06/0500.000237.00238.0001,7410.00%
2023/06/013235.002234.00234.0011,9130.05%
2023/05/301238.0000.00238.0011,9370.05%
2023/05/291236.0025237.00235.50-242,039-1.18%
2023/05/263232.0000.00232.0032,1180.14%
2023/05/2300.002239.75240.00-22,339-0.09%
2023/05/222245.001.8241.67241.000.22,3650.01%
2023/05/182241.502240.50239.0002,4370.00%
2023/05/1700.001238.50237.50-12,450-0.04%
2023/05/150229.0000.00230.5002,5550.00%
2023/05/100229.0000.00228.5002,7520.00%
2023/05/090.3229.542229.50229.00-1.72,798-0.06%
2023/05/081232.501234.50233.0002,8150.00%
2023/05/052231.5000.00233.0022,8510.07%
2023/05/035229.802229.50229.5032,9720.10%
2023/05/021235.5063235.70235.00-623,091-2.01%
2023/04/281235.002231.50235.00-13,199-0.03%
2023/04/255229.702228.50229.5033,2470.09%
2023/04/242237.0000.00236.0023,2240.06%
2023/04/2110.3239.702238.00238.008.33,2160.26%
2023/04/1900.002252.25251.50-23,212-0.06%
2023/04/1800.002254.50255.00-23,208-0.06%
2023/04/174261.252259.00257.0023,2030.06%
2023/04/1400.000262.00262.0003,1880.00%
2023/04/132261.006260.83261.00-43,175-0.13%
2023/04/123261.8300.00261.5033,1660.09%
2023/04/113.1258.4611.1258.01260.50-83,146-0.25%
2023/04/070.1248.502250.50251.00-1.93,062-0.06%
2023/04/061248.502244.50244.50-13,036-0.03%
2023/03/314.1249.622251.00250.502.13,0110.07%
2023/03/301246.000245.00245.5012,9850.03%
2023/03/291241.0000.00243.5012,9720.03%
2023/03/282244.001247.00244.0012,9550.03%
2023/03/271250.001250.00250.0002,9440.00%
2023/03/242250.001247.50250.0012,9510.03%
2023/03/233248.174247.75248.00-12,954-0.03%
2023/03/227253.004251.50251.5032,9510.10%
2023/03/212252.502252.74252.5002,9390.00%
2023/03/203252.8300.00253.0032,9100.10%
2023/03/172251.505251.00252.50-32,895-0.10%
2023/03/161245.505244.90245.00-42,830-0.14%
2023/03/157249.214248.75248.5032,8240.11%
2023/03/142240.502240.00241.5002,7880.00%
2023/03/1327243.310.9244.00244.0026.12,7720.94%
2023/03/109246.833248.67247.0062,7450.22%
2023/03/096255.084255.50255.0022,7580.07%
2023/03/0842264.0515.1263.74261.5026.92,7250.99%
2023/03/0746.2267.5834.2263.33263.00122,6270.46%
2023/03/062249.752249.25249.0002,4800.00%
2023/03/036248.506247.25246.5002,4580.00%
2023/03/0212249.131247.50249.50112,4470.45%
2023/03/015250.0012251.75248.00-72,420-0.29%
2023/02/247245.1424248.92251.00-172,316-0.73%
2023/02/2315.1244.377244.21245.008.12,2450.36%
2023/02/222246.5000.00247.0022,2070.09%
2023/02/2132.1249.7028247.05247.504.12,1550.19%
2023/02/204236.752236.00236.0022,0320.10%
2023/02/172237.504235.88237.50-22,017-0.10%
2023/02/165232.7013234.46232.00-81,997-0.40%
2023/02/152238.753238.17238.00-11,968-0.05%
2023/02/146243.001245.00241.0051,9460.26%
2023/02/1300.008.1236.23241.50-8.11,888-0.43%
2023/02/1031.2237.1228241.61237.003.21,8440.17%
2023/02/097.1247.5036247.79246.00-28.91,784-1.62%
2023/02/0810.3241.9413242.46246.50-2.71,736-0.16%
2023/02/078230.6911233.91232.00-31,613-0.19%
2023/02/061227.001228.50230.0001,5750.00%
2023/02/034229.2500.00229.5041,5570.26%
2023/02/021232.006229.42231.50-51,524-0.33%
2023/02/012223.754225.50225.00-21,452-0.14%
2023/01/310.5223.005224.91223.00-4.51,400-0.32%
2023/01/3011216.9116.5218.07221.50-5.51,263-0.43%
2023/01/1712197.7515.2199.68201.50-3.21,166-0.27%
2023/01/162.2190.6710190.00193.50-7.91,124-0.70%
2023/01/130188.5000.00188.0001,1210.00%
2023/01/122188.5000.00188.5021,1510.17%
2023/01/110.5191.501191.50191.50-0.51,172-0.04%
2023/01/101193.501190.00190.0001,1740.00%
2023/01/093188.506189.84192.00-31,176-0.26%
2023/01/0600.002186.00185.50-21,150-0.17%
2023/01/050184.0000.00182.5001,1700.00%
2023/01/042181.252181.00181.0001,1890.00%
2022/12/291180.001180.00180.0001,2400.00%
2022/12/261181.0000.00181.0011,2710.08%
2022/12/2300.001179.00180.00-11,279-0.08%
2022/12/211182.001181.00181.0001,3190.00%
2022/12/203181.335181.50180.50-21,335-0.15%
2022/12/194.2185.9800.00185.004.21,3610.31%
2022/12/161183.005189.00190.50-41,359-0.29%
2022/12/150186.5000.00187.0001,3430.00%
2022/12/141189.000.1190.00189.000.91,3410.07%
2022/12/121185.501184.50185.5001,3270.00%
2022/12/0900.0011184.68186.00-111,348-0.82%
2022/12/081182.005183.00182.00-41,345-0.30%
2022/12/073184.173185.67184.0001,3620.00%
2022/12/066192.7500.00189.0061,3500.44%
2022/12/052195.001194.50193.5011,3460.07%
2022/12/022192.503191.83192.00-11,360-0.07%
2022/12/013190.005189.90193.00-21,390-0.14%
2022/11/3000.001187.00186.00-11,363-0.07%
2022/11/2900.001181.50182.00-11,366-0.07%
2022/11/252184.503186.33184.00-11,449-0.07%
2022/11/242185.506184.83186.50-41,476-0.27%
2022/11/231182.002182.00181.50-11,479-0.07%
2022/11/216182.672182.50180.5041,5090.26%
2022/11/186.4181.755179.50179.501.41,5270.09%
2022/11/172182.0000.00182.0021,5730.13%
2022/11/162.1184.981184.50184.501.11,5840.07%
2022/11/151.2184.334183.37183.00-2.81,584-0.18%
2022/11/143180.007.1182.20183.50-4.11,595-0.26%
2022/11/111178.501181.50178.0001,5960.00%
2022/11/103175.1700.00176.0031,6090.19%
2022/11/0900.001176.50177.50-11,662-0.06%
2022/11/083172.673175.50172.5001,7050.00%
2022/11/0716174.756174.08174.00101,7190.58%
2022/11/031171.001170.00170.5001,7790.00%
2022/11/011168.001168.00169.0001,8230.00%
2022/10/311165.0000.00166.0011,8500.05%
2022/10/2800.002164.00163.00-21,876-0.11%
2022/10/271.7164.212164.50164.50-0.31,884-0.01%
2022/10/263161.171161.00161.0021,9020.11%
2022/10/251163.004162.75159.50-31,945-0.15%
2022/10/243164.337163.86163.00-41,975-0.20%
2022/10/190166.501167.00166.50-11,977-0.05%
2022/10/181162.502165.75166.50-12,064-0.05%
2022/10/172157.752160.75162.0002,0810.00%
2022/10/143163.171161.00161.0022,0850.10%
2022/10/130.2158.501158.50159.00-0.92,105-0.04%
2022/10/121163.0000.00162.0012,0950.05%
2022/10/112.4167.6600.00161.002.42,0980.11%
2022/10/072176.7500.00176.0022,0650.10%
2022/10/061179.5000.00179.5012,0850.05%
2022/10/0510182.208179.00179.0022,1280.09%
2022/10/040182.0000.00181.5002,1720.00%
2022/09/300.2172.502174.75177.00-1.82,255-0.08%
2022/09/2900.001176.00176.00-12,349-0.04%
2022/09/287177.576173.50173.5012,4260.04%
2022/09/275181.004181.50181.5012,4410.04%
2022/09/268182.001179.50179.5072,4550.29%
2022/09/237189.217188.50188.5002,4840.00%
2022/09/2012191.757190.50190.5052,6330.19%
2022/09/196194.336192.50192.5002,7110.00%
2022/09/161195.0000.00196.0012,7800.04%
2022/09/140193.0000.00194.0002,9250.00%
2022/09/134199.505198.90198.50-12,995-0.03%
2022/09/081195.501194.50196.0003,1770.00%
2022/09/079191.568191.38191.0013,2180.03%
2022/09/067.8194.387191.50191.500.83,2230.02%
2022/09/058.1196.1218.3195.31195.00-10.23,286-0.31%
2022/09/028199.4413198.38198.00-53,339-0.15%
2022/09/0122.2200.2724200.19199.00-1.83,370-0.05%
2022/08/314206.509.8206.24207.50-5.83,420-0.17%
2022/08/306208.837209.36209.50-13,511-0.03%
2022/08/299.1208.405207.91208.004.13,6360.11%
2022/08/268217.817217.14217.0013,7110.03%
2022/08/258215.3814217.07218.00-63,904-0.15%
2022/08/2430218.8028218.89216.5024,0430.05%
2022/08/2300.001214.00217.50-14,499-0.02%
2022/08/2200.000.1217.50216.00-0.14,5480.00%
2022/08/185.1218.5111218.68218.50-5.94,608-0.13%
2022/08/171217.501.3220.41221.50-0.34,633-0.01%
2022/08/1619.1217.2620217.25216.00-14,623-0.02%
2022/08/1511217.5510218.25217.5014,5800.02%
2022/08/1210208.406210.42210.5044,5450.09%
2022/08/1122.2208.859209.83209.5013.24,5370.29%
2022/08/104207.002210.47210.5024,5110.04%
2022/08/095.4208.904209.00209.001.44,5300.03%
2022/08/088212.136213.42213.5024,5140.04%
2022/08/056208.177210.00210.00-14,542-0.02%
2022/08/0422209.1611206.82206.50114,5640.24%
2022/08/036.2209.855209.70209.501.24,5620.03%
2022/08/024209.004210.38210.5004,5590.00%
2022/08/0116212.639214.00214.0074,5540.15%
2022/07/2914215.2116215.69215.50-24,514-0.04%
2022/07/2811.4218.8311219.05219.000.44,4720.01%
2022/07/277.1214.447217.50217.500.14,4460.00%
2022/07/268.1215.826214.17214.002.14,4280.05%
2022/07/2529218.2938218.08218.50-94,404-0.20%
2022/07/2210233.6016233.06231.00-64,303-0.14%
2022/07/216226.006228.58229.0004,2950.00%
2022/07/2016229.257227.57227.0094,2820.21%
2022/07/191.1227.531229.00227.500.14,2750.00%
2022/07/183229.5000.00229.5034,2650.07%
2022/07/1417218.035222.10222.50124,2400.28%
2022/07/1311222.367222.36221.0044,2250.09%
2022/07/1210215.156212.17212.5044,1880.10%
2022/07/115236.202231.25229.5034,1440.07%
2022/07/085230.5010236.00238.50-54,111-0.12%
2022/07/077219.9321221.21226.50-144,061-0.34%
2022/07/065219.0030219.23221.00-253,985-0.63%
2022/07/052.3230.093225.67227.50-0.73,924-0.02%
2022/07/0413231.426231.25231.0073,9000.18%
2022/07/019.9236.2018229.67228.00-8.13,897-0.21%
2022/06/3010.4242.263241.50238.507.43,8750.19%
2022/06/2911250.645249.80251.0063,8290.16%
2022/06/2819253.249253.89251.50103,8050.26%
2022/06/27177254.6933253.03257.501443,7823.81% 大買/鉅額交易
2022/06/241248.507246.36248.00-63,708-0.16%
2022/06/235239.5010240.05241.00-53,667-0.14%
2022/06/2212238.3812241.42237.5003,6030.00%
2022/06/2121243.6211244.09243.50103,5290.28%
2022/06/202.3235.241238.00229.001.33,4560.04%
2022/06/1766.2246.0546.2241.21242.00203,4090.59%
2022/06/163256.0018255.61252.00-153,305-0.45%
2022/06/150250.502251.25251.50-23,269-0.06%
2022/06/1433.3250.7527251.22251.506.33,2390.20%
2022/06/1315.1253.563254.33251.5012.13,1700.38%
2022/06/107.1262.072262.50262.505.13,1180.16%
2022/06/0910265.1545263.97267.00-353,071-1.14%
2022/06/0815261.9715265.83268.0002,9860.00%
2022/06/0720257.4329259.52261.50-92,878-0.31%
2022/06/0617252.093253.83251.00142,7590.51%
2022/06/0262247.4720251.70250.00422,6831.57%
2022/06/0117238.628244.26247.5092,5070.36%
2022/05/318224.813225.33225.0052,3680.21%
2022/05/3015224.67318228.22227.50-3031,888-16.05% 大賣/鉅額交易
2022/05/2700.005217.90219.50-51,854-0.27%
2022/05/2668.1211.821214.00212.5067.11,8613.60%
2022/05/25121210.626212.75214.501151,8296.29% 大買/鉅額交易
2022/05/24136214.5200.00213.501361,8027.54% 大買/鉅額交易
2022/05/2016217.7514219.50216.5021,7800.11%
2022/05/198218.1300.00219.0081,7630.45%
2022/05/183225.0000.00223.0031,7420.17%
2022/05/1700.004227.88229.00-41,708-0.23%
2022/05/160219.002220.00221.50-21,679-0.12%
2022/05/131215.0000.00216.0011,6640.06%
2022/05/1213.5223.43161220.40219.50-147.51,624-9.08% 大賣/鉅額交易
2022/05/116.2233.86261234.89235.00-254.81,579-16.14% 大賣/鉅額交易
2022/05/104231.001229.00231.5031,5850.19%
2022/05/0900.003233.50234.00-31,571-0.19%
2022/05/063224.835229.00229.50-21,557-0.13%
2022/05/0400.001223.00223.00-11,555-0.06%
2022/04/291219.506222.17220.50-51,589-0.31%
2022/04/280.1218.5000.00216.000.11,6040.00%
2022/04/2772.1210.5500.00215.0072.11,6114.47%
2022/04/261.1220.4800.00217.001.11,5950.07%
2022/04/2550217.6000.00219.00501,6013.12%
2022/04/2240225.5000.00226.00401,5912.51%
2022/04/211225.001225.50225.0001,5960.00%
2022/04/2071.1223.801223.00224.5070.11,6044.37%
2022/04/1954224.052223.00223.00521,6023.25%
2022/04/1850226.0000.00226.00501,6403.05%
2022/04/1571225.151227.00225.00701,6504.24%
2022/04/140.1233.0000.00231.500.11,6760.01%
2022/04/130231.0000.00232.0001,7140.00%
2022/04/127229.507230.21230.5001,7130.00%
2022/04/083240.003237.50237.5001,6950.00%
2022/04/072236.5000.00235.0021,6840.12%
2022/04/061235.5000.00240.0011,6730.06%
2022/03/311241.001242.50240.0001,6740.00%
2022/03/302.1239.482241.75241.000.11,6740.01%
2022/03/291240.531242.00239.5001,6450.00%
2022/03/282.1238.3100.00239.502.11,6340.13%
2022/03/250.3244.161244.00242.00-0.71,604-0.04%
2022/03/240.1249.0000.00247.500.11,5920.01%
2022/03/232251.001251.50250.0011,6020.06%
2022/03/211251.0000.00251.0011,5760.06%
2022/03/180.1258.1200.00257.000.11,5550.01%
2022/03/176260.9210259.80260.50-41,535-0.26%
2022/03/164.1255.4800.00256.504.11,5140.27%
2022/03/154257.004.2256.60256.00-0.21,519-0.01%
2022/03/1400.000.1256.65256.50-0.11,5180.00%
2022/03/113258.506255.50257.50-31,523-0.20%
2022/03/101252.003248.50250.50-21,508-0.13%
2022/03/092.1238.761238.50237.501.11,4910.07%
2022/03/084242.0000.00240.5041,4750.27%
2022/03/075.3248.0300.00248.005.31,4530.36%
2022/03/042256.7500.00255.0021,4710.14%
2022/03/033.1263.291.1263.68261.5021,4500.13%
2022/03/0211255.3212252.46255.50-11,441-0.07%
2022/03/0154.3259.5840258.93261.0014.31,4151.01%
2022/02/250.1265.0000.00264.500.11,3750.01%
2022/02/240.2271.501269.00268.00-0.81,375-0.06%
2022/02/235275.5000.00275.0051,3600.37%
2022/02/221273.5000.00273.0011,3850.07%
2022/02/210280.000.1280.50281.50-0.11,3970.00%
2022/02/162277.993276.50276.00-11,501-0.07%
2022/02/151275.0000.00272.5011,5470.06%
2022/02/1100.000279.50276.5001,6620.00%
2022/02/1016283.5317278.38283.00-11,700-0.06%
2022/02/071268.0000.00269.0011,6990.06%
2022/01/2500.004261.00261.50-41,705-0.23%
2022/01/242263.2700.00265.5021,6880.12%
2022/01/2110.1269.6500.00267.0010.11,6730.60%
2022/01/208272.567272.29272.5011,6570.06%
2022/01/191277.0000.00275.0011,6420.06%
2022/01/173.2280.792280.00278.001.21,6240.07%
2022/01/141.2280.7100.00279.001.21,6150.07%
2022/01/131283.5400.00283.5011,6090.06%
2022/01/1112.1286.428286.63286.504.11,6040.25%
2022/01/1035298.0636295.54296.50-11,554-0.06%
2022/01/072301.752302.75298.0001,5460.00%
2022/01/064305.768310.13309.00-41,511-0.26%
2022/01/052303.743.2307.67302.50-1.21,473-0.08%
2021/12/291.2307.921309.00310.000.21,4780.01%
2021/12/281304.008304.50307.00-71,486-0.47%
2021/12/2400.006298.33297.00-61,496-0.40%
2021/12/2310294.554294.50294.5061,4930.40%
2021/12/221292.001291.00291.0001,4980.00%
2021/12/213290.0000.00290.5031,5190.20%
2021/12/203291.172288.50288.5011,5370.07%
2021/12/173.1293.217294.29295.00-3.91,534-0.25%
2021/12/144286.133286.83291.5011,5430.06%
2021/12/132290.5000.00291.0021,5520.13%
2021/12/1000.002.1291.98292.00-2.11,557-0.13%
2021/12/0900.003293.17293.50-31,563-0.19%
2021/12/084291.754292.25292.5001,5500.00%
2021/12/072288.502287.50289.0001,5430.00%
2021/12/064286.756288.50286.50-21,533-0.13%
2021/12/031283.0000.00282.5011,5520.06%
2021/12/0200.001283.50285.00-11,595-0.06%
2021/12/010.5284.0000.00283.500.51,5910.03%
2021/11/293275.6700.00279.0031,5550.19%
2021/11/267.1283.8500.00281.007.11,5490.46%
2021/11/2500.006291.00288.50-61,535-0.39%
2021/11/241.4290.6400.00290.501.41,5360.09%
2021/11/2310292.107291.43292.0031,5510.19%
2021/11/2200.001288.50288.50-11,525-0.07%
2021/11/193.1285.5500.00286.003.11,5270.20%
2021/11/1800.001292.50293.50-11,505-0.07%
2021/11/1700.003289.00292.00-31,493-0.20%
2021/11/163283.673286.35286.0001,4600.00%
2021/11/151.1282.265285.00285.00-3.91,436-0.27%
2021/11/125284.001284.50283.5041,4300.28%
2021/11/1110.3277.872279.50278.008.31,3970.59%
2021/11/104.3285.0700.00284.504.31,3380.32%
2021/11/0913.6290.961294.00290.0012.61,3000.97%
2021/11/0812.1300.467304.93299.005.11,2570.41%
2021/11/0400.006313.50312.00-61,242-0.48%
2021/11/032316.0000.00313.5021,2620.16%
2021/11/024319.7500.00319.5041,3010.31%
2021/11/0100.000312.00315.0001,2950.00%
2021/10/2900.000309.50309.0001,3090.00%
2021/10/280309.834311.00308.00-41,330-0.30%
2021/10/274312.500311.00312.5041,3490.30%
2021/10/2600.001312.50313.00-11,412-0.07%
2021/10/250303.0000.00304.0001,4230.00%
2021/10/2200.001308.00307.00-11,459-0.07%
2021/10/202314.505313.80315.00-31,501-0.20%
2021/10/190311.0000.00311.0001,4940.00%
2021/10/180301.5000.00302.0001,4880.00%
2021/10/154299.5000.00300.0041,4930.27%
2021/10/140301.502303.50302.50-21,485-0.13%
2021/10/1300.002301.50296.00-21,479-0.14%
2021/10/122300.0000.00296.5021,4700.14%
2021/10/071294.501296.00296.5001,4700.00%
2021/10/068.5284.4711285.50284.50-2.51,459-0.17%
2021/10/056.2279.041278.00284.505.21,4440.36%
2021/10/042286.5100.00283.5021,4320.14%
2021/10/0113.1294.566296.58289.507.11,4230.50%
2021/09/304310.494310.63309.5001,3960.00%
2021/09/291310.0000.00310.5011,3890.07%
2021/09/285309.304310.50310.0011,3760.07%
2021/09/271.4317.783322.50317.00-1.61,366-0.12%
2021/09/242.1330.671328.00329.001.11,3590.08%
2021/09/2300.002330.50332.00-21,357-0.15%
2021/09/222.1324.0000.00321.002.11,3630.15%
2021/09/1600.001.2327.42330.50-1.21,337-0.09%
2021/09/150333.0000.00332.5001,3380.00%
2021/09/141338.001339.00338.5001,3460.00%
2021/09/133336.6700.00333.5031,3470.22%
2021/09/100339.0000.00339.0001,3530.00%
2021/09/091336.0000.00335.5011,3800.07%
2021/09/089339.722345.25337.0071,3810.51%
2021/09/076335.4212335.63341.50-61,352-0.44%
2021/09/060.1323.0000.00323.000.11,3080.00%
2021/09/0300.001335.90331.00-11,320-0.08%
2021/09/021335.005332.40333.50-41,328-0.30%
2021/09/010.1326.5000.00326.500.11,3360.01%
2021/08/3100.002323.00326.00-21,346-0.15%
2021/08/303330.8300.00329.0031,3560.22%
2021/08/271328.504323.75330.00-31,354-0.22%
2021/08/262318.502317.00317.0001,3460.00%
2021/08/243314.331315.00316.0021,3790.15%
2021/08/231312.000312.00312.0011,4000.07%
2021/08/203305.502307.50305.0011,4240.07%
2021/08/196315.412310.50313.5041,4260.28%
2021/08/183312.003304.50322.0001,4130.00%
2021/08/173.1313.3700.00310.003.11,4040.22%
2021/08/163.1322.431319.00319.002.11,3960.15%
2021/08/130338.0000.00339.5001,4160.00%
2021/08/120.1342.4400.00338.500.11,4260.01%
2021/08/114.1350.184347.00344.000.11,4360.01%
2021/08/102.1350.7910354.55355.00-7.91,447-0.55%
2021/08/092352.9700.00347.0021,4610.14%
2021/08/064347.3854346.30346.00-501,471-3.40%
2021/08/051339.502342.00343.00-11,464-0.07%
2021/08/046338.7500.00341.0061,5710.38%
2021/08/0313341.0414339.50342.00-11,604-0.06%
2021/08/022326.7500.00333.0021,6160.12%
2021/07/306322.672.3330.00320.003.71,6420.23%
2021/07/291337.5100.00342.5011,6180.06%
2021/07/281339.0000.00340.5011,6360.06%
2021/07/278.2359.482.7356.55355.505.51,6270.34%
2021/07/264383.003388.67381.0011,5990.06%
2021/07/2312382.2516384.41381.50-41,615-0.25%
2021/07/222384.0000.00384.0021,6300.12%
2021/07/212382.0000.00381.0021,6300.12%
2021/07/2000.003380.00378.50-31,643-0.18%
2021/07/1900.001389.50389.50-11,645-0.06%
2021/07/141388.501391.00386.5001,7110.00%
2021/07/091380.0000.00380.5011,7430.06%
2021/07/070.1398.0000.00396.000.11,8050.01%
2021/07/0500.000.1397.00400.00-0.11,806-0.01%
2021/06/300.1397.0000.00395.000.11,8100.01%
2021/06/291395.0000.00392.5011,8170.06%
2021/06/2520408.5300.00401.50201,8091.11%
2021/06/242410.005410.70411.50-31,815-0.17%
2021/06/231398.500.1397.02400.500.91,8070.05%
2021/06/2200.003.5396.16392.00-3.51,817-0.19%
2021/06/213391.3300.00392.0031,8460.16%
2021/06/182398.254398.25400.00-21,873-0.11%
2021/06/1700.000.1381.50383.50-0.11,847-0.01%
2021/06/1600.002384.25386.00-21,872-0.11%
2021/06/1500.000382.50382.0001,8940.00%
2021/06/110.1388.1000.00383.500.11,9070.01%
2021/06/102.5388.873.2391.06391.50-0.71,903-0.04%
2021/06/098385.197383.93384.5011,9040.05%
2021/06/080380.0000.00382.0001,9060.00%
2021/06/072377.752378.25382.5001,9260.00%
2021/06/034378.135376.40376.50-12,000-0.05%
2021/06/025380.503375.67376.5022,0570.10%
2021/06/0100.002376.00375.50-22,066-0.10%
2021/05/311365.0000.00368.0012,0850.05%
2021/05/283366.006365.58368.50-32,095-0.14%
2021/05/2510359.8012354.83356.50-22,150-0.09%
2021/05/242349.510350.00349.5022,1620.09%
2021/05/2116350.7516350.53351.5002,1690.00%
2021/05/201334.501336.00337.5002,1590.00%
2021/05/191328.671335.00331.5002,1810.00%
2021/05/182334.502335.00339.5002,2010.00%
2021/05/171317.001.2321.33318.00-0.22,247-0.01%
2021/05/1400.001333.00330.50-12,222-0.04%
2021/05/132.2322.7300.00320.002.22,2100.10%
2021/05/125312.003.2314.30320.001.82,2120.08%
2021/05/112355.9300.00340.0022,1440.09%
2021/05/109372.788373.50372.0012,1320.05%
2021/05/075.3369.401373.50372.004.32,1530.20%
2021/05/0612.1387.8512386.25380.000.12,1490.01%
2021/05/056385.174374.50374.5022,1470.09%
2021/05/042405.683403.67394.00-12,133-0.05%
2021/05/0312413.6710.1421.66410.001.92,1170.09%
2021/04/291427.501422.00425.0002,1250.00%
2021/04/2800.002419.00418.00-22,181-0.09%
2021/04/272420.501419.50420.0012,1930.05%
2021/04/261423.001417.00416.0002,1980.00%
2021/04/222416.254.2417.62414.00-2.22,227-0.10%
2021/04/217408.142405.50405.5052,2150.23%
2021/04/201418.5000.00418.5012,2260.04%
2021/04/194414.503423.00414.0012,2860.04%
2021/04/152420.002.1422.86424.00-0.12,3850.00%
2021/04/142419.008415.69423.00-62,403-0.25%
2021/04/1200.001410.00409.00-12,463-0.04%
2021/04/091409.0000.00408.5012,5030.04%
2021/04/083412.335.6414.36415.50-2.62,511-0.10%
2021/04/071407.0000.00406.5012,4920.04%
2021/04/0600.002404.00405.00-22,493-0.08%
2021/04/0100.000.3403.59404.50-0.32,498-0.01%
2021/03/290.1404.0000.00402.000.12,5360.00%
2021/03/2600.001403.00403.00-12,559-0.04%
2021/03/253.1393.220.2395.50393.002.92,5790.11%
2021/03/244.1395.172.2395.50395.501.92,6160.07%
2021/03/232405.000.3407.59403.501.72,7260.06%
2021/03/192414.0000.00411.0022,8690.07%
2021/03/182431.752430.00427.5002,8620.00%
2021/03/174421.632420.50420.5022,9030.07%
2021/03/160424.500.1424.05428.0002,9610.00%
2021/03/150434.5000.00428.0002,9660.00%
2021/03/123429.503429.00429.5002,9590.00%
2021/03/111.2427.731432.84430.500.22,9630.01%
2021/03/1000.000421.00420.5002,9490.00%
2021/03/099415.617410.50410.0022,9540.07%
2021/03/080.6438.415.1433.71432.00-4.62,909-0.16%
2021/03/0510408.7510416.00416.0002,8730.00%
2021/03/041411.001417.50413.0002,9000.00%
2021/03/0300.003416.17420.00-32,873-0.10%
2021/03/022410.751407.00403.0012,8410.04%
2021/02/262392.770.5395.00399.001.52,8130.05%
2021/02/252408.251406.01411.0012,7780.04%
2021/02/242.1398.962.1395.65395.50-0.12,7620.00%
2021/02/233406.6700.00406.5032,7410.11%
2021/02/192410.5000.00403.0022,7080.07%
2021/02/181416.5200.00420.0012,6810.04%
2021/02/051394.5000.00398.0012,6360.04%
2021/02/040400.0000.00397.5002,6600.00%
2021/02/0300.003403.00409.50-32,718-0.11%
2021/02/028.1400.006395.08405.002.12,7700.08%
2021/02/012389.501390.00394.0012,7480.04%
2021/01/293.2407.0216399.34396.00-12.82,722-0.47%
2021/01/2810.1421.7210.8411.98408.50-0.72,673-0.03%
2021/01/277.1432.208432.38431.00-0.92,654-0.03%
2021/01/266.1447.404451.45445.0022,6180.08%
2021/01/251.6454.0300.00449.501.62,6310.06%
2021/01/223.5454.904.3454.32452.50-0.82,717-0.03%
2021/01/2138463.0044.5456.61463.00-6.52,694-0.24%
2021/01/202.1436.822438.00438.000.12,6220.00%
2021/01/1900.000.4439.19441.50-0.42,607-0.02%
2021/01/1820433.7500.00436.00202,5950.77%
2021/01/151445.505.3437.19434.00-4.32,582-0.16%
2021/01/143.2447.281447.50447.502.22,5710.09%
2021/01/132450.752448.50447.5002,5590.00%
2021/01/121446.004.2439.97446.50-3.22,533-0.13%
2021/01/1137432.6636438.78433.0012,4710.04%
2021/01/0800.0020432.90433.00-202,432-0.82%
2021/01/075418.406.1419.38418.00-1.12,385-0.04%
2021/01/060.3402.300.2406.82404.500.12,3650.00%
2021/01/051412.004.1409.14413.00-3.12,342-0.13%
2021/01/0420384.2020388.93384.0002,2910.00%
2020/12/311381.996.1384.48384.50-52,325-0.22%
2020/12/303379.171.1377.15379.001.92,3260.08%
2020/12/280374.001373.00377.00-12,353-0.04%
2020/12/252372.006372.67371.00-42,348-0.17%
2020/12/240.1376.500.1376.50377.0002,3390.00%
2020/12/233371.502373.50376.5012,3430.04%
2020/12/226.1378.646374.83368.000.12,3380.00%
2020/12/218379.636.5382.76383.501.52,3520.06%
2020/12/182382.004382.63386.00-22,369-0.08%
2020/12/1723383.4624.1380.75375.50-1.12,367-0.05%
2020/12/1634359.6548.5363.00372.00-14.52,290-0.63%
2020/12/151335.0000.00338.5012,2240.04%
2020/12/146.4337.5010333.60331.50-3.62,225-0.16%
2020/12/114.2342.6714.2341.39343.50-102,229-0.45%
2020/12/106335.8318.7338.82335.00-12.72,170-0.59%
2020/12/091323.0000.00325.0012,1100.05%
2020/12/0800.003320.67321.00-32,103-0.14%
2020/12/071.6319.812322.50320.00-0.42,109-0.02%
2020/12/041.7322.804323.38322.00-2.32,121-0.11%
2020/12/033.1324.554.2322.45321.50-1.12,123-0.05%
2020/12/0200.002318.25317.50-22,099-0.10%
2020/12/019311.729313.61314.0002,0880.00%
2020/11/301298.504.1303.83305.50-3.12,069-0.15%
2020/11/271299.0000.00297.0012,0280.05%
2020/11/260.1294.0010.3294.46295.00-10.22,041-0.50%
2020/11/2500.000296.00293.5002,0770.00%
2020/11/242291.508292.38295.00-62,117-0.28%
2020/11/232.5294.822.1294.69295.000.42,1200.02%
2020/11/202300.252299.00299.0002,1210.00%
2020/11/190.2297.0000.00298.000.22,1380.01%
2020/11/1800.001299.00299.00-12,159-0.05%
2020/11/170.4297.0000.00297.000.42,1690.02%
2020/11/161299.006299.25298.50-52,233-0.22%
2020/11/137294.007294.36295.0002,2430.00%
2020/11/1100.001.3290.42292.00-1.32,348-0.06%
2020/11/1045282.6617280.41282.00282,2961.22%
2020/11/092.4271.902270.25273.500.42,2490.02%
2020/11/060.1267.002267.50264.50-1.92,261-0.08%
2020/11/043.1262.423264.50265.000.12,2920.00%
2020/11/0300.000.1258.00257.00-0.12,3110.00%
2020/11/020257.0012.1251.82255.50-122,457-0.49%
2020/10/3037.4259.0021254.29249.0016.42,4660.67%
2020/10/293268.192269.50269.5012,4390.04%
2020/10/2800.001274.00275.50-12,441-0.04%
2020/10/274275.632.2275.29275.001.82,4510.07%
2020/10/2600.002278.00277.00-22,457-0.08%
2020/10/232278.751277.00276.5012,4870.04%
2020/10/221277.502.1278.50278.50-1.12,501-0.04%
2020/10/211274.501279.00274.5002,5160.00%
2020/10/206.1274.925273.41275.0012,5430.04%
2020/10/192.1272.502272.00272.000.12,5530.00%
2020/10/162271.0000.00271.0022,5940.08%
2020/10/1500.004277.38276.00-42,591-0.15%
2020/10/1411272.3200.00272.00112,5800.43%
2020/10/1300.007279.00278.50-72,571-0.27%
2020/10/122.1271.191276.00276.001.12,5890.04%
2020/10/0818274.867274.43274.00112,5810.43%
2020/10/071281.002282.00281.00-12,512-0.04%
2020/10/061284.0000.00281.0012,5160.04%
2020/10/052282.502281.50281.5002,5280.00%
2020/09/302287.002286.50285.0002,5430.00%
2020/09/293285.832288.00288.0012,5710.04%
2020/09/282284.002284.00284.0002,6170.00%
2020/09/253281.331280.50282.0022,6450.08%
2020/09/2412284.5010285.65286.0022,6310.08%
2020/09/237284.718283.25289.50-12,592-0.04%
2020/09/2214281.935280.90280.5092,5590.35%
2020/09/219.2291.121292.50290.008.22,5150.32%
2020/09/186301.423.5300.70300.002.52,4640.10%
2020/09/175308.4000.00308.0052,3920.21%
2020/09/166316.9200.00314.5062,3680.25%
2020/09/153321.831320.50320.5022,3520.08%
2020/09/1400.000.1321.00321.50-0.12,3990.00%
2020/09/1100.002323.25325.50-22,396-0.08%
2020/09/106324.581324.50326.5052,4050.21%
2020/09/094329.255327.40328.00-12,429-0.04%
2020/09/081327.500.1327.50328.000.92,4720.03%
2020/09/072327.253325.00324.50-12,501-0.04%
2020/09/041317.501320.00323.5002,5230.00%
2020/09/034323.6300.00323.5042,5580.16%
2020/09/020.1324.002325.00325.00-22,558-0.08%
2020/09/012320.501.2325.50325.500.82,5590.03%
2020/08/318322.944320.88322.0042,5600.16%
2020/08/281329.0010330.90334.00-92,542-0.35%
2020/08/279320.831323.00321.5082,5300.32%
2020/08/261325.003.1323.69326.00-2.12,563-0.08%
2020/08/253322.834322.38325.00-12,579-0.04%
2020/08/243318.833320.83319.0002,6450.00%
2020/08/215318.402319.00316.0032,6940.11%
2020/08/2019324.4216319.81311.5032,8230.11%
2020/08/194335.001337.50331.5032,9330.10%
2020/08/184340.5022340.00339.50-182,919-0.62%
2020/08/176333.7528332.57333.00-222,863-0.77%
2020/08/1400.004316.88318.50-42,778-0.14%
2020/08/135317.604318.25317.0012,7660.04%
2020/08/1200.003309.17309.00-32,734-0.11%
2020/08/112311.751313.00313.0012,7240.04%
2020/08/102308.503310.33310.00-12,732-0.04%
2020/08/074306.7553305.31306.50-492,735-1.79%
2020/08/0620310.539308.89306.50112,7150.41%
2020/08/054323.502322.25322.0022,5880.08%
2020/08/046321.2516321.50328.00-102,584-0.39%
2020/08/031308.5000.00308.0012,5380.04%
2020/07/313308.504309.63309.00-12,581-0.04%
2020/07/303311.332312.25312.5012,7050.04%
2020/07/292305.252306.00307.0002,7240.00%
2020/07/283302.831300.00300.0022,7530.07%
2020/07/2700.005311.80304.00-52,836-0.18%
2020/07/247308.573310.83304.5042,8700.14%
2020/07/236315.5011314.14317.00-52,875-0.17%
2020/07/222318.007316.50316.00-52,919-0.17%
2020/07/201310.005309.28309.00-42,934-0.14%
2020/07/173306.172306.00306.0012,9700.03%
2020/07/165307.801309.00310.0043,0020.13%
2020/07/154303.757.1307.67306.00-3.12,996-0.10%
2020/07/1300.000299.00299.0003,0310.00%
2020/07/101304.003300.50299.00-23,056-0.07%
2020/07/094309.8800.00308.5043,0710.13%
2020/07/082311.003308.67313.50-13,079-0.03%
2020/07/077311.433310.00309.5043,0980.13%
2020/07/062305.2500.00305.5023,1250.06%
2020/07/032298.754299.88300.00-23,184-0.06%
2020/07/029297.391299.00296.5083,2630.25%
2020/07/0100.004299.88299.00-43,373-0.12%
2020/06/301299.001298.00293.5003,3840.00%
2020/06/291298.501296.00297.5003,4140.00%
2020/06/246296.673.3297.00295.502.73,4720.08%
2020/06/233298.1710296.15295.50-73,569-0.20%
2020/06/221302.501300.00299.0003,6620.00%
2020/06/191303.001304.00301.5003,7130.00%
2020/06/186304.083302.83303.0033,7090.08%
2020/06/173305.6736304.65303.50-333,746-0.88%
2020/06/168307.754310.00307.0043,8200.10%
2020/06/154307.3828306.93306.00-243,858-0.62%
2020/06/1214287.1113289.38291.0013,8420.03%
2020/06/115300.3000.00297.5053,8530.13%
2020/06/1017304.743307.17306.50143,8720.36%
2020/06/0911311.551310.00309.50103,8990.26%
2020/06/083311.500311.50312.0033,9650.08%
2020/06/053310.502310.50310.5013,9900.03%
2020/06/044315.251316.00316.0034,0300.07%
2020/06/032314.0010314.95315.00-84,103-0.19%
2020/06/021312.503311.67312.00-24,096-0.05%
2020/06/014310.637310.43310.00-34,075-0.07%
2020/05/2913307.856306.50306.5074,0910.17%
2020/05/2817329.504.1324.42317.5012.94,0460.32%
2020/05/279328.8315329.30325.00-64,007-0.15%
2020/05/2623308.6145.8317.17320.50-22.83,906-0.58%
2020/05/251.5287.4400.00291.501.53,7510.04%
2020/05/222284.501284.00284.0013,7600.03%
2020/05/214.1288.013289.50289.501.13,7680.03%
2020/05/202289.253285.83285.00-13,780-0.03%
2020/05/191292.501289.00289.0003,8100.00%
2020/05/1800.0012.5284.24285.00-12.53,843-0.32%
2020/05/153284.1731288.13283.50-283,929-0.71%
2020/05/144286.5000.00286.5043,9480.10%
2020/05/131290.0012290.17290.00-113,951-0.28%
2020/05/123290.0010291.00294.50-73,974-0.18%
2020/05/114299.131297.50296.0033,9790.08%
2020/05/084293.258292.56290.00-43,968-0.10%
2020/05/076291.339291.67292.00-33,974-0.08%
2020/05/0626290.2732288.03289.50-64,002-0.15%
2020/05/057279.8610279.85276.50-33,980-0.08%
2020/05/0420277.109.1277.49276.5010.93,9960.27%
2020/04/3012288.8819280.24288.00-73,998-0.18%
2020/04/2922260.6116263.69270.0063,9950.15%
2020/04/282256.006256.08257.00-43,997-0.10%
2020/04/270.1251.5012249.29251.50-11.94,099-0.29%
2020/04/245239.6010239.50238.00-54,184-0.12%
2020/04/239242.503242.00242.0064,2110.14%
2020/04/222233.002238.00239.0004,2480.00%
2020/04/218.3242.363.3239.39240.0054,3090.12%
2020/04/201244.505246.70248.00-44,293-0.09%
2020/04/173245.8313247.31245.00-104,367-0.23%
2020/04/162239.252243.25241.5004,4210.00%
2020/04/152241.254239.50241.00-24,450-0.04%
2020/04/141232.507236.79238.00-64,431-0.14%
2020/04/1313229.158230.44228.0054,4060.11%
2020/04/107224.938230.19231.00-14,380-0.02%
2020/04/0913227.8113229.19231.0004,3480.00%
2020/04/0817222.745223.40224.00124,2830.28%
2020/04/079221.229223.44224.0004,2000.00%
2020/04/063214.8312213.00215.00-94,116-0.22%
2020/04/0130201.301202.00202.50293,9960.73%
2020/03/3120199.035199.40200.50153,9800.38%
2020/03/308188.7522185.68195.00-143,951-0.35%
2020/03/273201.835199.90198.50-23,883-0.05%
2020/03/2610201.003202.00202.5073,7790.19%
2020/03/257209.5711210.00211.50-43,695-0.11%
2020/03/243192.6713193.00192.50-103,683-0.27%
2020/03/238181.942180.50180.5063,6700.16%
2020/03/203.1192.745196.00194.00-1.93,640-0.05%
2020/03/1917184.881189.00179.50163,5720.45%
2020/03/185.1205.393207.33199.002.13,5380.06%
2020/03/173.1208.022207.00207.001.13,4900.03%
2020/03/165.1226.311221.50219.004.13,4540.12%
2020/03/1321.1233.4216237.72240.505.13,4130.15%
2020/03/1222262.3926265.34258.00-43,355-0.12%
2020/03/112282.752283.50279.0003,3060.00%
2020/03/101276.0010276.75285.50-93,261-0.28%
2020/03/0915285.732294.75279.50133,2110.40%
2020/03/061301.000.1303.50303.500.93,1440.03%
2020/03/0514304.502.6306.38306.5011.43,1710.36%
2020/03/045301.804301.13302.5013,1720.03%
2020/03/034306.255306.80306.00-13,142-0.03%
2020/03/024288.253297.17297.5013,1030.03%
2020/02/262305.5000.00305.5023,0580.07%
2020/02/251.1310.6100.00312.501.13,0520.03%
2020/02/241314.509316.00314.50-83,053-0.26%
2020/02/218323.810319.00319.0083,0550.26%
2020/02/201326.008328.06325.00-73,040-0.23%
2020/02/191323.0000.00324.5013,0110.03%
2020/02/186324.3310.1324.72323.00-4.12,982-0.14%
2020/02/173317.334316.00318.00-12,888-0.03%
2020/02/1400.003313.67316.00-32,897-0.10%
2020/02/136313.671310.50310.0052,8920.17%
2020/02/122310.501311.00310.0012,8720.03%
2020/02/111307.503309.00309.00-22,850-0.07%
2020/02/104301.0000.00302.0042,8540.14%
2020/02/075310.401309.50308.5042,8440.14%
2020/02/061316.007314.50320.50-62,790-0.22%
2020/02/0500.001304.00301.50-12,748-0.04%
2020/02/042304.251304.03304.5012,7210.04%
2020/02/034302.131303.00301.0032,6710.11%
2020/01/317305.572310.00306.0052,5840.19%
2020/01/308302.6312307.08304.00-42,540-0.16%
2020/01/203332.176.3329.53330.50-3.32,433-0.14%
2020/01/171317.5000.00315.0012,2990.04%
2020/01/164313.002317.97314.0022,2750.09%
2020/01/155311.505312.80309.0002,2100.00%
2020/01/1447300.002302.00302.50452,1102.13%
2020/01/133291.333299.83302.0002,0780.00%
2020/01/1000.006289.83292.00-62,000-0.30%
2020/01/0900.003.1279.16280.00-3.11,892-0.16%
2020/01/081263.5000.00264.0011,8490.05%
2020/01/072270.000270.50270.5021,8290.11%
2020/01/060.4278.0000.00278.000.41,8450.02%
2020/01/032284.5000.00279.5021,8520.11%
2020/01/022280.5000.00285.0021,8560.11%
2019/12/315280.106.1281.55281.00-1.11,895-0.06%
2019/12/302279.0000.00278.0021,8870.11%
2019/12/263.1275.498.3275.54275.00-5.21,893-0.28%
2019/12/253.1276.3710277.80278.00-6.91,900-0.37%
2019/12/2400.000.1280.50281.00-0.11,8910.00%
2019/12/2300.003284.17283.50-31,888-0.16%
2019/12/2000.003284.50282.00-31,886-0.16%
2019/12/193288.003286.00285.0001,8740.00%
2019/12/183280.509280.56280.00-61,852-0.32%
2019/12/1700.001277.50277.00-11,838-0.05%
2019/12/161275.0000.00276.5011,8390.05%
2019/12/132275.502274.75272.5001,8330.00%
2019/12/1200.001272.00268.00-11,805-0.06%
2019/12/1100.004271.00270.50-41,797-0.22%
2019/12/102268.002267.50267.0001,8230.00%
2019/12/092266.002267.00267.0001,8830.00%
2019/12/062269.005269.80270.50-31,903-0.16%
2019/12/0400.001265.50264.50-11,947-0.05%
2019/12/031267.501267.00267.5001,9790.00%
2019/12/021261.505263.10265.00-41,959-0.20%
2019/11/212250.502253.25255.0001,9030.00%
2019/11/2000.001.1257.47256.00-1.11,887-0.06%
2019/11/1900.001257.00258.50-11,869-0.05%
2019/11/1800.001258.50258.00-11,867-0.05%
2019/11/154261.002260.00259.5021,8690.11%
2019/11/1400.000261.00260.0001,8620.00%
2019/11/133255.832260.50264.5011,8610.05%
2019/11/121261.0000.00263.0011,8220.05%
2019/11/114264.001267.50265.0031,8170.17%
2019/11/075262.904263.25263.5011,8260.05%
2019/11/0600.000270.00270.0001,8230.00%
2019/11/0400.004271.88275.00-41,870-0.21%
2019/11/0100.000.2266.50266.50-0.21,820-0.01%
2019/10/292265.5000.00264.0021,8340.11%
2019/10/281268.501267.50268.5001,8250.00%
2019/10/250.5264.0000.00264.000.51,7910.03%
2019/10/2400.000.1260.00260.00-0.11,793-0.01%
2019/10/234257.504256.50256.5001,7760.00%
2019/10/182264.003264.17265.00-11,848-0.05%
2019/10/171262.0000.00262.5011,8400.05%
2019/10/1600.002.7263.81264.50-2.71,832-0.15%
2019/10/151261.501261.50261.5001,8240.00%
2019/10/141260.001262.50262.5001,8200.00%
2019/10/0900.003255.83254.50-31,789-0.17%
2019/10/083254.8300.00254.0031,7850.17%
2019/10/071256.001253.00258.0001,7630.00%
2019/10/0400.001270.00269.00-11,715-0.06%
2019/10/032265.251266.00269.0011,7240.06%
2019/10/0200.000.1269.50269.00-0.11,739-0.01%
2019/10/0100.001269.54271.00-11,735-0.06%
2019/09/271267.502271.00270.50-11,731-0.06%
2019/09/251272.5000.00272.5011,7600.06%
2019/09/2400.001276.00274.50-11,819-0.05%
2019/09/231277.503276.67275.50-21,818-0.11%
2019/09/201.4270.006271.83270.00-4.61,803-0.26%
2019/09/193275.002272.25270.5011,7850.06%
2019/09/182274.5000.00274.0021,7830.11%
2019/09/1700.006276.08277.00-61,780-0.34%
2019/09/122273.751274.00273.5011,8410.05%
2019/09/113272.509271.28273.50-61,854-0.32%
2019/09/103266.001268.50265.5021,7830.11%
2019/09/092261.7500.00262.0021,7460.11%
2019/09/0600.008265.38267.00-81,718-0.47%
2019/09/053263.676263.83263.00-31,691-0.18%
2019/09/041258.5000.00257.5011,6550.06%
2019/09/031258.002259.25257.50-11,675-0.06%
2019/09/022251.758256.19259.00-61,685-0.36%
2019/08/3000.005254.80254.50-51,683-0.30%
2019/08/294251.7500.00250.5041,7080.23%
2019/08/2800.001253.00252.50-11,742-0.06%
2019/08/2700.001248.50248.50-11,795-0.06%
2019/08/263241.832245.50245.5011,8080.06%
2019/08/232251.751251.50252.0011,7960.06%
2019/08/221254.001251.00250.0001,7920.00%
2019/08/207252.791251.50251.5061,8310.33%
2019/08/191249.502250.25250.00-11,844-0.05%
2019/08/161246.001248.50246.0001,8650.00%
2019/08/141251.501250.00250.0001,8920.00%
2019/08/132246.7500.00245.0021,9050.10%
2019/08/1200.005250.20252.00-51,937-0.26%
2019/08/081247.5010249.70250.50-91,991-0.45%
2019/08/072241.501241.50242.0012,0220.05%
2019/08/065241.6065246.38249.00-602,086-2.88%
2019/08/053255.002252.00252.0012,1140.05%
2019/08/028263.385262.90261.5032,1530.14%
2019/08/015274.802276.25273.5032,2150.14%
2019/07/312275.002279.50280.0002,2480.00%
2019/07/308276.6912280.08274.50-42,353-0.17%
2019/07/295277.409277.11278.50-42,430-0.16%
2019/07/269277.784276.50276.5052,4570.20%
2019/07/241283.006282.58281.50-52,546-0.20%
2019/07/233278.006278.00278.00-32,555-0.12%
2019/07/2200.006270.50271.00-62,532-0.24%
2019/07/192268.2514267.46267.50-122,570-0.47%
2019/07/181265.5015264.67262.50-142,679-0.52%
2019/07/174265.88119265.47266.50-1152,721-4.23% 大賣/鉅額交易
2019/07/1600.001272.00270.00-12,805-0.04%
2019/07/123265.503264.67263.5002,8460.00%
2019/07/112267.501269.00269.5012,8750.03%
2019/07/102265.002266.75266.5002,9020.00%
2019/07/092263.751267.00263.5012,9430.03%
2019/07/082270.502270.00270.0002,9590.00%
2019/07/051275.0000.00273.5013,0060.03%
2019/07/041274.008275.38276.00-73,046-0.23%
2019/07/032272.758273.50271.50-63,118-0.19%
2019/07/021275.508276.88277.00-73,197-0.22%
2019/07/011277.0018274.36277.50-173,255-0.52%
2019/06/283259.6710261.30260.00-73,403-0.21%
2019/06/2700.0038261.36261.00-383,431-1.11%
2019/06/254254.132261.00252.0023,5190.06%
2019/06/245260.806263.58259.50-13,569-0.03%
2019/06/212260.5027262.20264.00-253,590-0.70%
2019/06/2010260.109262.39261.5013,5950.03%
2019/06/191253.008251.81254.50-73,595-0.19%
2019/06/182242.2500.00242.5023,5870.06%
2019/06/1400.001242.00243.00-13,624-0.03%
2019/06/135240.0000.00239.5053,6480.14%
2019/06/111237.002241.50243.50-13,677-0.03%
2019/06/1010238.001237.00239.0093,6640.25%
2019/06/064233.883232.00232.0013,6850.03%
2019/06/059236.113.1237.16236.005.93,7220.16%
2019/06/043230.004233.88230.00-13,762-0.03%
2019/06/0319231.9511233.09232.0083,8420.21%
2019/05/312237.756237.42238.50-43,802-0.11%
2019/05/303235.501235.50234.0023,8110.05%
2019/05/297234.934234.63235.0033,8700.08%
2019/05/282239.002238.50238.0003,9350.00%
2019/05/271238.0000.00237.5014,0360.02%
2019/05/243236.833235.17232.5004,0570.00%
2019/05/232238.5000.00238.0024,0670.05%
2019/05/223248.833245.50245.0004,0860.00%
2019/05/211249.0000.00249.0014,1650.02%
2019/05/206247.336245.08245.0004,2630.00%
2019/05/178242.8816245.75245.00-84,340-0.18%
2019/05/1612244.084244.38242.0084,3630.18%
2019/05/153.1250.506248.25249.00-2.94,322-0.07%
2019/05/146230.759236.94241.00-34,341-0.07%
2019/05/134251.389242.78241.00-54,263-0.12%
2019/05/1017258.6291260.91260.00-744,283-1.73%
2019/05/0921263.2416265.88258.0054,2530.12%
2019/05/0813271.772271.50271.50114,2100.26%
2019/05/078.1273.687.1277.59279.0014,2610.02%
2019/05/0618279.422276.50276.00164,1950.38%
2019/05/038291.191291.54291.5074,1130.17%
2019/05/021292.504291.63292.00-34,109-0.07%
2019/04/3022288.4331.8291.88293.50-9.84,112-0.24%
2019/04/293295.1724297.58293.50-214,095-0.51%
2019/04/265292.604291.63294.0014,1060.02%
2019/04/256.1295.847299.36297.00-14,124-0.02%
2019/04/247296.9319.2299.07295.00-12.24,189-0.29%
2019/04/235290.0016291.75289.00-114,219-0.26%
2019/04/225291.9014293.93294.50-94,190-0.21%
2019/04/196284.4200.00287.0064,1440.14%
2019/04/181.1289.864.1287.28283.50-34,195-0.07%
2019/04/176288.7515289.70289.50-94,238-0.21%
2019/04/165289.0000.00289.0054,2540.12%
2019/04/1500.0025289.78290.00-254,268-0.59%
2019/04/122281.755.5283.08285.50-3.54,268-0.08%
2019/04/1119285.296287.08281.50134,2960.30%
2019/04/104292.003295.00291.5014,2370.02%
2019/04/098.1290.0111290.50292.00-34,207-0.07%
2019/04/086294.0011295.09294.00-54,144-0.12%
2019/04/033285.178285.94285.50-54,079-0.12%
2019/04/0277279.5815.1278.18282.0061.94,0181.54%
2019/04/011264.002263.50263.00-13,823-0.03%
2019/03/292260.001258.00260.0013,7810.03%
2019/03/283.1260.674.1261.37260.00-13,768-0.03%
2019/03/276258.7516263.03266.50-103,800-0.26%
2019/03/262264.007264.57261.50-53,817-0.13%
2019/03/254263.632264.75263.0023,8220.05%
2019/03/221273.5012270.79271.00-113,822-0.29%
2019/03/213269.837268.00271.00-43,821-0.10%
2019/03/201265.004264.00263.00-33,812-0.08%
2019/03/191265.501265.50264.5003,8640.00%
2019/03/182265.256264.75266.00-43,892-0.10%
2019/03/152265.254265.50265.00-23,934-0.05%
2019/03/141264.001262.00262.5003,9790.00%
2019/03/133265.332264.50264.5014,0480.02%
2019/03/121266.507265.36265.50-64,128-0.15%
2019/03/116257.924256.50260.5024,1860.05%
2019/03/0813254.812254.75255.50114,3210.25%
2019/03/074268.003263.67262.5014,2980.02%
2019/03/065280.503279.00280.0024,3010.05%
2019/03/052280.250.1280.00279.501.94,4620.04%
2019/03/049283.116283.58280.5034,4780.07%
2019/02/276278.922277.50277.0044,4250.09%
2019/02/266281.0812281.21282.00-64,385-0.14%
2019/02/253.9274.219272.61275.50-5.14,366-0.12%
2019/02/225.4268.034268.75268.001.44,3960.03%
2019/02/219269.393269.67270.0064,4400.14%
2019/02/206272.586273.83274.0004,5220.00%
2019/02/198269.509269.72271.00-14,486-0.02%
2019/02/184262.3813261.54263.50-94,410-0.20%
2019/02/153253.8314253.79252.50-114,340-0.25%
2019/02/147247.0000.00247.0074,3400.16%
2019/02/139251.069250.06250.0004,3660.00%
2019/02/128252.6313254.00255.00-54,356-0.11%
2019/02/118253.3814252.57251.50-64,424-0.14%
2019/01/304.1243.1100.00242.004.14,4140.09%
2019/01/2914.1244.1100.00243.0014.14,4810.31%
2019/01/285251.7033.1250.65249.50-28.14,529-0.62%
2019/01/258244.446.1245.30243.501.94,6410.04%
2019/01/241240.003239.17240.50-24,741-0.04%
2019/01/232237.002237.00237.0004,8860.00%
2019/01/228240.8110243.35240.50-24,925-0.04%
2019/01/2111244.185245.09244.0065,0000.12%
2019/01/184238.7526240.46238.50-225,096-0.43%
2019/01/172238.754237.75236.00-25,127-0.04%
2019/01/165237.901236.50237.5045,1440.08%
2019/01/1513230.8816228.50235.00-35,097-0.06%
2019/01/1400.001218.50219.00-15,023-0.02%
2019/01/112218.501219.00220.0015,1170.02%
2019/01/101216.0011219.82217.00-105,140-0.19%
2019/01/0914211.576209.33215.0085,1530.16%
2019/01/0818204.174203.50203.00145,1540.27%
2019/01/071211.501.1210.10209.50-0.15,1470.00%
2019/01/046204.173206.33208.5035,2510.06%
2019/01/039210.9400.00210.0095,3350.17%
2019/01/021221.002220.50219.50-15,413-0.02%
2018/12/282220.505220.60221.00-35,551-0.05%
2018/12/279221.281221.00220.0085,7250.14%
2018/12/262218.000217.00216.0025,9170.03%
2018/12/2500.004217.75221.50-46,060-0.07%
2018/12/214221.255220.00221.00-16,253-0.02%
2018/12/2015221.775.1220.14220.509.96,2950.16%
2018/12/199231.453230.67230.0066,2800.10%
2018/12/184.1238.861241.50238.003.16,3180.05%
2018/12/173240.006240.67241.50-36,455-0.05%
2018/12/1423237.0400.00236.50236,5160.35%
2018/12/132239.251241.00242.0016,5570.02%
2018/12/122241.504243.00242.00-26,561-0.03%
2018/12/1100.0012237.75239.00-126,573-0.18%
2018/12/1011232.099238.00236.5026,6340.03%
2018/12/075235.001239.50234.5046,6190.06%
2018/12/0618240.503237.67236.00156,6350.23%
2018/12/054.1248.513250.17248.501.16,6280.02%
2018/12/0410259.0025260.68258.00-156,653-0.23%
2018/12/0331258.407256.36264.00246,7090.36%
2018/11/301239.008240.00240.50-76,589-0.11%
2018/11/2911241.597241.36237.0046,6140.06%
2018/11/284.1235.7145236.02239.50-40.96,580-0.62%
2018/11/2700.002227.25228.00-26,520-0.03%
2018/11/261221.0000.00222.5016,5280.02%
2018/11/232221.501220.00219.5016,5980.02%
2018/11/2212228.9211228.73221.5016,6350.02%
2018/11/219225.789226.50228.0006,6600.00%
2018/11/208226.191224.00224.0076,6530.11%
2018/11/192223.2524225.04228.00-226,647-0.33%
2018/11/1612219.256220.92215.5066,5720.09%
2018/11/156219.333219.83218.5036,6240.05%
2018/11/1410219.056219.25216.5046,8120.06%
2018/11/1311211.955214.10218.5066,8260.09%
2018/11/121220.5010219.20220.00-96,889-0.13%
2018/11/096216.421216.00215.5056,9220.07%
2018/11/0817225.2918226.36219.50-16,937-0.01%
2018/11/0711221.2742219.85223.00-316,983-0.44%
2018/11/0611214.913222.67213.5087,0310.11%
2018/11/0544225.8312226.08222.50327,0440.45%
2018/11/0234228.5954228.37228.50-207,014-0.29%
2018/11/0161206.8424209.17212.50376,8450.54%
2018/10/3120201.9511202.82200.0096,7360.13%
2018/10/305187.904191.53193.5016,6810.01%
2018/10/291.1186.456189.00191.00-4.96,639-0.07%
2018/10/2612185.7155183.83182.00-436,612-0.65%
2018/10/2510192.901194.00192.0096,5110.14%
2018/10/244.1203.895205.30203.50-0.96,479-0.01%
2018/10/236.6209.056207.92205.000.66,5150.01%
2018/10/2212216.137214.64215.0056,5120.08%
2018/10/1916200.913206.67213.00136,4990.20%
2018/10/186212.9200.00209.0066,4680.09%
2018/10/1700.007218.14215.00-76,460-0.11%
2018/10/165212.603215.50211.5026,4750.03%
2018/10/1500.0013.6207.74210.00-13.66,516-0.21%
2018/10/126205.583.1207.88209.002.96,5740.04%
2018/10/1110.1202.7524202.23201.50-13.96,524-0.21%
2018/10/094224.509.1223.07223.50-5.16,596-0.08%
2018/10/0816226.531229.00224.50156,6500.23%
2018/10/058227.5610230.65228.00-26,680-0.03%
2018/10/0427241.309240.56235.00186,5680.27%
2018/10/0327253.2814252.29252.00136,4040.20%
2018/10/024264.502266.25263.0026,3290.03%
2018/10/012257.0014.1261.77266.00-12.16,365-0.19%
2018/09/282.1254.960253.50252.5026,4120.03%
2018/09/2712258.673257.50256.5096,4500.14%
2018/09/264.1265.751267.50265.003.16,4430.05%
2018/09/2512.1270.573271.83268.509.16,4360.14%
2018/09/2129265.8430.1269.62278.50-1.16,350-0.02%
2018/09/2019.4259.448262.88259.0011.46,2310.18%
2018/09/198260.749263.39258.00-16,191-0.02%
2018/09/186257.757.1257.98256.00-1.16,167-0.02%
2018/09/177259.573261.50261.5046,1760.06%
2018/09/148256.0613.1255.86259.00-5.16,176-0.08%
2018/09/131243.504247.50242.50-36,126-0.05%
2018/09/127247.1414.1241.72241.00-7.16,130-0.12%
2018/09/111252.507253.50255.00-66,118-0.10%
2018/09/1010252.5500.00251.00106,0990.16%
2018/09/0718268.672264.75261.00166,1000.26%
2018/09/062277.257271.50277.50-56,046-0.08%
2018/09/0522278.986280.75276.00166,0990.26%
2018/09/043275.508.1276.66279.50-5.16,059-0.08%
2018/09/0313.1275.024278.25268.009.16,0350.15%
2018/08/315275.3000.00277.0055,9810.08%
2018/08/305281.9013.1281.31279.50-8.16,021-0.13%
2018/08/295277.604275.25275.5015,9950.02%
2018/08/2811275.9112.1277.12275.00-1.15,950-0.02%
2018/08/275268.9017267.82270.00-125,867-0.20%
2018/08/248.1262.7500.00261.508.15,8380.14%
2018/08/233.1270.064270.50271.00-0.95,811-0.02%
2018/08/2211.1274.641273.00275.0010.15,8150.17%
2018/08/2110279.5520.2280.86281.00-10.25,744-0.18%
2018/08/2014.2265.6813262.15267.501.25,5360.02%
2018/08/1711268.328268.88264.0035,5310.05%
2018/08/163254.836258.50258.00-35,420-0.06%
2018/08/1511.1261.226265.58258.005.15,3640.09%
2018/08/1417261.856265.08266.00115,3290.21%
2018/08/1313270.5000.00267.00135,2300.25%
2018/08/1059290.9910295.60283.00495,1360.95%
2018/08/0936287.692289.50290.00345,0760.67%
2018/08/082295.251298.50293.5015,0810.02%
2018/08/071294.507294.86294.50-65,145-0.12%
2018/08/0610292.4500.00292.00105,1750.19%
2018/08/032302.003303.33301.50-15,181-0.02%
2018/08/025.1305.3700.00300.005.15,2180.10%
2018/08/0113308.924305.33311.0095,2240.17%
2018/07/318.1304.404310.00299.004.15,2350.08%
2018/07/3016312.009311.67307.5075,2860.13%
2018/07/275304.805.1303.73306.00-0.15,3480.00%
2018/07/263297.361302.00297.5025,3660.04%
2018/07/2515299.5013300.23299.5025,4180.04%
2018/07/245292.602294.50294.0035,3980.06%
2018/07/2316291.166290.08290.50105,3920.19%
2018/07/2059309.236311.00310.50535,3720.99%
2018/07/1920.1301.53113304.71300.00-92.95,344-1.74% 大賣/
2018/07/1879311.039305.89304.50705,3471.31%
2018/07/1733318.9114318.36312.00195,3200.36%
2018/07/1615354.734359.13344.00115,1750.21%
2018/07/1324344.546344.98353.00185,0380.36%
2018/07/1215328.8013325.62324.5024,9090.04%
2018/07/114318.883322.50321.0014,9200.02%
2018/07/1000.004326.25324.00-44,898-0.08%
2018/07/098326.0013330.04321.00-54,860-0.10%
2018/07/0615319.1336318.95339.00-214,853-0.43%
2018/07/052314.472326.25312.0004,7640.00%
2018/07/041.1327.117331.21327.00-5.94,804-0.12%
2018/07/0300.004351.00338.50-44,796-0.08%
2018/07/023361.3300.00350.0034,8350.06%
2018/06/297363.2100.00360.0074,8130.15%
2018/06/282368.003368.50366.50-14,771-0.02%
2018/06/273369.832372.75361.0014,7480.02%
2018/06/261360.5000.00369.5014,7130.02%
2018/06/251354.0015359.98368.00-144,677-0.30%
2018/06/225343.890.2342.50340.004.94,6510.10%
2018/06/216359.662365.50355.5044,7410.08%
2018/06/205362.902372.00361.0034,7440.06%
2018/06/191372.001369.00369.0004,6950.00%
2018/06/151378.005379.00375.00-44,663-0.09%
2018/06/1412375.087373.86370.5054,5470.11%
2018/06/136392.756394.67389.0004,4510.00%
2018/06/128408.756418.50408.0024,3430.05%
2018/06/111408.501405.00412.5004,3070.00%
2018/06/083423.679426.39417.00-64,245-0.14%
2018/06/076444.1713440.69428.50-74,187-0.17%
2018/06/063446.832450.00445.0014,0990.02%
2018/06/0400.008452.38444.00-84,074-0.20%
2018/06/0100.002434.75443.00-24,072-0.05%
2018/05/313430.672425.00425.0014,0520.02%
2018/05/301424.501421.50421.5004,0320.00%
2018/05/292448.751441.00437.5013,9930.03%
2018/05/281451.5000.00444.0013,9600.03%
2018/05/242449.0000.00447.5023,9870.05%
2018/05/231450.002449.00456.00-13,976-0.03%
2018/05/223.4463.325461.90454.00-1.63,965-0.04%
2018/05/212475.008476.00471.00-63,961-0.15%
2018/05/181451.000.1466.50466.5013,9340.02%
2018/05/177458.4200.00457.5073,9360.18%
2018/05/1610.1468.352463.00456.508.13,9200.21%
2018/05/1535482.391476.00470.00343,9160.87%
2018/05/1425495.304496.75498.00213,9090.54%
2018/05/112481.0035481.21480.00-333,878-0.85%
2018/05/1019452.7918460.36463.5013,7880.03%
2018/05/0917443.828442.84447.5093,7570.24%
2018/05/089431.394436.88426.0053,7080.13%
2018/05/0712420.966425.72433.0063,6910.16%
2018/05/043387.6043389.19394.00-403,595-1.11%
2018/05/034411.253406.33410.5013,5180.03%
2018/05/0221426.073416.83412.50183,4770.52%
2018/04/307448.2911442.55450.00-43,402-0.12%
2018/04/2711424.415421.80425.5063,4640.17%
2018/04/269436.2817444.12416.50-83,444-0.23%
2018/04/2523.1431.371429.00432.5022.13,3790.65%
2018/04/2442458.7400.00443.00423,2991.27%
2018/04/232478.227483.36474.50-53,196-0.16%
2018/04/204518.501504.00504.0033,1390.10%
2018/04/196521.173522.00521.0033,0830.10%
2018/04/181526.001526.00527.0003,0650.00%
2018/04/173519.332520.00514.0013,0260.03%
2018/04/1600.001.4505.34501.00-1.42,968-0.05%
2018/04/131497.001.3503.23505.00-0.33,036-0.01%
2018/04/122487.256496.75493.00-43,008-0.13%
2018/04/1122480.052.1479.94479.0019.92,9550.67%
2018/04/105471.7014478.25480.00-92,991-0.30%
2018/04/092445.001447.50444.0012,8630.03%
2018/04/037442.218438.63453.00-12,796-0.04%
2018/04/023422.6700.00421.0032,7110.11%
2018/03/3100.000422.50424.0002,7180.00%
2018/03/302423.251423.00417.0012,7160.04%
2018/03/291416.501418.50415.0002,7000.00%
2018/03/285411.9000.00411.0052,6770.19%
2018/03/271412.0000.00413.0012,6670.04%
2018/03/263401.1711409.95412.00-82,657-0.30%
2018/03/232376.502380.50387.0002,5170.00%
2018/03/229387.672386.00385.0072,4790.28%
2018/03/213389.671392.50390.0022,4550.08%
2018/03/201384.5010384.50384.50-92,453-0.37%
2018/03/1900.003.1388.63387.50-3.12,474-0.12%
2018/03/162385.5000.00385.0022,4820.08%
2018/03/1500.003387.50387.50-32,487-0.12%
2018/03/1400.001388.50390.00-12,526-0.04%
2018/03/091387.505387.10387.50-42,660-0.15%
2018/03/083392.001392.00392.5022,6860.07%
2018/03/072387.502386.00386.0002,6530.00%
2018/03/061376.501378.00378.0002,6720.00%
2018/03/055373.103370.67368.5022,6960.07%
2018/03/023371.6700.00371.0032,7400.11%
2018/03/011377.0000.00378.5012,7980.04%
2018/02/277382.649379.89375.00-22,794-0.07%
2018/02/2300.002374.25370.50-22,790-0.07%
2018/02/2200.001373.50373.50-12,825-0.04%
2018/02/1200.008359.06358.50-82,838-0.28%
2018/02/099349.941351.50354.0082,8520.28%
2018/02/082360.751359.00359.5012,8310.04%
2018/02/071375.503371.50365.00-22,833-0.07%
2018/02/063358.831355.00348.0022,8130.07%
2018/02/053374.673.4376.37378.00-0.42,735-0.01%
2018/02/021367.0000.00377.0012,7600.04%
2018/02/011372.5000.00373.0012,9020.03%
2018/01/311372.001374.00377.5003,0500.00%
2018/01/301376.505377.60375.50-43,080-0.13%
2018/01/293371.5000.00368.0033,1490.10%
2018/01/261374.503372.17373.50-23,147-0.06%
2018/01/251367.508365.13360.00-73,099-0.23%
2018/01/242364.251363.50365.0013,0880.03%
2018/01/234364.016365.25369.00-23,092-0.06%
2018/01/221351.001351.00351.5002,9860.00%
2018/01/191341.002342.50345.00-12,979-0.03%
2018/01/1800.001344.00345.00-12,993-0.03%
2018/01/161346.5000.00344.0013,0190.03%
2018/01/1500.001344.00345.00-13,031-0.03%
2018/01/1200.004345.00344.50-43,076-0.13%
2018/01/1000.001338.00339.00-13,227-0.03%
2018/01/0919339.453.1342.27343.0015.93,2200.49%
2018/01/083333.3300.00329.0033,1410.10%
2018/01/0500.004336.00335.50-43,131-0.13%
2018/01/041334.0012.1330.31335.00-11.13,124-0.35%
2018/01/037322.433324.00321.5043,1080.13%
2018/01/023318.0000.00320.0033,1400.10%
台達電、上銀 選逾60天UDN聯合新聞網－15天前
川普超級助選員、特斯拉執行長馬斯克，在川普勝選後身價大增，特斯拉概念股台達電（2308）、上銀（2049）坐擁電動車、機......詳全文
打詐升級！兆豐金開撤廣告第一槍 中華電信可能跟進UDN聯合新聞網－15天前
打詐作戰升級，公股銀行龍頭兆豐金（2886）等金融業開「撤廣告」第一槍，將暫停非實名制登錄平台投放廣告，引起十家以上銀行......詳全文
上銀布局綠電轉供 再生能源評估熱力發電UDN聯合新聞網－2024/10/17
傳動元件大廠上銀積極布局再生能源，今年陸續導入太陽能和綠電使用，已將風力發電、熱力發電納入計畫，持續洽談簽約綠電轉供，長......詳全文
上銀 相關文章