• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)
可現股當沖
  • 股價
    149.0
  • 漲跌
    ▲2.0
  • 漲幅
    +1.36%
  • 成交量
    7,010張
  • 產業
    上市 其他類股

  • 1198人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－永豐金-新竹 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新竹 券商分點個股進出

永豐金-新竹 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
2024/11/0815150.0024.6150.69149.00-9.68,198-0.12%
2024/11/070.1146.921147.00147.00-0.98,226-0.01%
2024/11/060147.291147.00146.50-18,232-0.01%
2024/11/050149.0000.00149.0008,2390.00%
2024/11/040.1148.580.9149.00148.50-0.78,332-0.01%
2024/11/015.3145.881146.50148.004.38,5000.05%
2024/10/301.1150.551.3150.50151.50-0.28,3960.00%
2024/10/292151.500.4151.00151.001.68,3830.02%
2024/10/280.1153.522153.25153.50-1.98,395-0.02%
2024/10/251.2154.905153.50153.50-3.88,452-0.04%
2024/10/241154.9711154.27154.50-108,447-0.12%
2024/10/230155.502155.00154.50-28,475-0.02%
2024/10/215.4156.416157.75156.00-0.68,599-0.01%
2024/10/181.2156.1500.00156.501.28,6140.01%
2024/10/160.1155.002.6154.96155.00-2.58,899-0.03%
2024/10/157154.722.1155.04154.504.98,9190.06%
2024/10/141154.043154.50156.50-28,988-0.02%
2024/10/114.6153.466.4153.25152.00-1.89,065-0.02%
2024/10/096.6158.383156.85157.503.69,0630.04%
2024/10/0813.2162.8416.3162.12163.00-3.18,945-0.03%
2024/10/071163.009164.44165.00-88,821-0.09%
2024/10/046.1162.158.1161.63161.50-28,597-0.02%
2024/10/010.1160.043160.67158.50-2.98,392-0.03%
2024/09/3020164.6212.5164.89163.507.68,2920.09%
2024/09/276164.0816.1163.16163.50-108,236-0.12%
2024/09/2632.3152.522.1153.00152.0030.27,5850.40%
2024/09/2530.9155.5012.2154.49155.5018.77,5390.25%
2024/09/241145.4900.00146.0017,2970.01%
2024/09/233144.8300.00145.0037,4610.04%
2024/09/203145.503.1145.01146.00-0.17,5190.00%
2024/09/190144.061144.91145.00-17,561-0.01%
2024/09/180142.002142.00142.50-27,618-0.03%
2024/09/162141.756142.83142.00-47,732-0.05%
2024/09/131139.0212.1141.38142.00-11.17,784-0.14%
2024/09/121.3137.226138.33139.00-4.77,844-0.06%
2024/09/118.2137.325137.10137.503.17,8590.04%
2024/09/1023.3136.792.2136.50136.5021.17,9000.27%
2024/09/091.4141.372140.50142.00-0.67,763-0.01%
2024/09/060.2142.020142.00143.500.27,8320.00%
2024/09/054.2142.970143.50141.504.27,9070.05%
2024/09/042.7142.451143.50143.001.78,0710.02%
2024/09/0300.001146.00147.00-18,069-0.01%
2024/09/021.2145.0000.00145.501.28,0950.01%
2024/08/303144.511.1144.61145.501.98,0940.02%
2024/08/296143.001144.01144.0058,0550.06%
2024/08/285144.802144.25144.5038,0940.04%
2024/08/271146.5100.00147.5018,4650.01%
2024/08/260.1148.680149.50148.500.18,4410.00%
2024/08/234143.510143.00143.5048,3220.05%
2024/08/222.2145.790146.50145.502.28,3610.03%
2024/08/2100.001147.00148.00-18,369-0.01%
2024/08/2000.002148.01148.00-28,392-0.02%
2024/08/190148.001.1148.50149.00-18,530-0.01%
2024/08/151147.000.3147.50146.000.88,6280.01%
2024/08/140.1148.4600.00148.500.18,7510.00%
2024/08/131149.0000.00147.5018,7600.01%
2024/08/1200.003.1146.52147.50-3.18,893-0.03%
2024/08/090142.4400.00143.0009,0240.00%
2024/08/081139.5200.00140.0019,1530.01%
2024/08/071.1139.542.2141.57143.00-1.29,294-0.01%
2024/08/064.9136.8717.2137.77137.50-12.39,514-0.13%
2024/08/0510.6139.323.2139.75138.007.49,7840.08%
2024/08/027.2148.6700.00148.507.210,2640.07%
2024/08/010152.500.3153.00153.50-0.210,3260.00%
2024/07/310151.632151.25152.00-210,318-0.02%
2024/07/300.3147.3400.00149.500.310,2740.00%
2024/07/292.1148.5300.00148.502.110,2420.02%
2024/07/260.1149.130.1149.05149.00010,2410.00%
2024/07/230.5150.5000.00151.500.510,2940.00%
2024/07/222.5146.7311146.14147.00-8.510,309-0.08%
2024/07/1921.1150.8800.00150.5021.110,1620.21%
2024/07/1814.7153.618154.50154.506.710,0380.07%
2024/07/176.2162.912163.25162.004.29,8780.04%
2024/07/161.5163.807163.79163.50-5.59,764-0.06%
2024/07/150.1164.5251164.01164.50-519,760-0.52%
2024/07/1232.6163.426.9163.82163.5025.79,6910.26%
2024/07/111.2161.321159.96160.500.19,5620.00%
2024/07/103.1158.007158.00158.00-3.99,442-0.04%
2024/07/091.1158.0013157.50157.50-11.99,391-0.13%
2024/07/0810157.006157.67158.5049,3390.04%
2024/07/0510.6157.314157.50157.006.69,3200.07%
2024/07/041.1158.5113159.46158.00-11.99,333-0.13%
2024/07/032.6155.841.8156.17156.000.89,2940.01%
2024/07/020.2154.9900.00155.000.29,0080.00%
2024/07/011.2156.433157.00155.50-1.89,019-0.02%
2024/06/280.4154.7300.00153.500.48,9190.00%
2024/06/2713.2154.001153.00152.5012.28,8820.14%
2024/06/260.3157.9700.00155.500.38,6430.00%
2024/06/253.2157.031156.50156.002.28,5560.03%
2024/06/243.3158.7700.00158.503.38,3470.04%
2024/06/213.3161.8100.00160.503.38,2320.04%
2024/06/2010.1162.751.3163.00163.008.97,9600.11%
2024/06/190160.922.5160.60160.50-2.57,942-0.03%
2024/06/186160.5900.00161.5067,8750.08%
2024/06/1710.2160.242.4160.01161.007.87,8390.10%
2024/06/141.2156.0015155.97156.50-13.87,743-0.18%
2024/06/131155.981.4154.61155.00-0.37,7100.00%
2024/06/127.1153.0000.00153.507.17,6910.09%
2024/06/113.4151.684151.75151.50-0.67,679-0.01%
2024/06/071153.5000.00153.0017,5190.01%
2024/06/063154.0000.00154.0037,4710.04%
2024/06/050155.9200.00155.5007,4090.00%
2024/06/040154.5000.00153.5007,4300.00%
2024/06/030155.502155.25156.00-27,425-0.03%
2024/05/311152.081155.50152.0007,3780.00%
2024/05/301154.0000.00153.0016,9340.01%
2024/05/298155.060155.00155.0086,9060.12%
2024/05/2810.6155.661.2155.57155.009.56,8790.14%
2024/05/271.9153.694.7153.29154.00-2.86,807-0.04%
2024/05/245.7151.000152.00150.505.76,7620.08%
2024/05/2324.7151.320151.50150.5024.76,7270.37%
2024/05/223.1154.181155.03154.502.16,5880.03%
2024/05/210.1155.551154.50155.00-0.96,500-0.01%
2024/05/205.1156.3033.3155.46156.00-28.26,477-0.43%
2024/05/173152.840153.00152.5036,3510.05%
2024/05/165.1153.117.1153.99153.00-26,334-0.03%
2024/05/159.2153.459.3154.05153.00-0.16,3220.00%
2024/05/1430.5151.558152.56153.0022.56,2310.36%
2024/05/1325.4157.211.1158.90157.0024.36,0320.40%
2024/05/1022.6152.130.1153.00153.0022.65,8750.38%
2024/05/0944.6152.482155.00150.0042.65,6450.75%
2024/05/0845.6153.620.3152.50152.0045.35,2800.86%
2024/05/0720.4168.2410168.55168.0010.44,7290.22%
2024/05/061.2172.4300.00173.001.24,5660.03%
2024/05/030.1173.0011172.86172.00-10.94,567-0.24%
2024/05/020172.0000.00170.5004,5670.00%
2024/04/301173.010.1173.50172.5014,5520.02%
2024/04/290.9172.7000.00174.000.94,5240.02%
2024/04/265.3169.011168.00168.004.34,4200.10%
2024/04/252.7171.631171.50171.001.74,3680.04%
2024/04/2400.002173.00173.50-24,405-0.05%
2024/04/230173.0000.00173.0004,4330.00%
2024/04/220172.004.1172.46172.50-4.14,423-0.09%
2024/04/1927.5168.591168.00168.0026.54,3780.61%
2024/04/180172.131171.00172.00-14,268-0.02%
2024/04/1715170.1400.00170.50154,2220.36%
2024/04/1615.3171.231.1171.91170.0014.24,1890.34%
2024/04/150174.1500.00173.0004,1510.00%
2024/04/120175.421174.50174.50-14,181-0.02%
2024/04/116.1175.521175.50175.505.14,1790.12%
2024/04/100.1179.474179.50178.50-3.94,199-0.09%
2024/04/090.3178.001.1178.47178.50-0.84,171-0.02%
2024/04/080176.000.1176.00176.00-0.14,1310.00%
2024/04/030.1175.5000.00175.500.14,1380.00%
2024/04/020.1175.9600.00176.000.14,0790.00%
2024/03/290.1172.5000.00172.000.14,0230.00%
2024/03/286171.9200.00171.5064,0110.15%
2024/03/270.1172.371.8172.12172.00-1.73,989-0.04%
2024/03/262171.5000.00172.0024,0300.05%
2024/03/2500.000.3172.00174.00-0.34,002-0.01%
2024/03/228.4171.460.1172.00171.508.34,0140.21%
2024/03/212175.502.6174.33176.50-0.64,008-0.01%
2024/03/200.3172.512172.00172.00-1.74,104-0.04%
2024/03/1913172.6200.00172.50134,1190.32%
2024/03/183.1175.0000.00174.003.14,1470.07%
2024/03/1513.1176.042.1176.00177.00114,1560.26%
2024/03/143179.1612.1179.50179.00-9.14,126-0.22%
2024/03/131.1176.394.1176.98176.00-34,086-0.07%
2024/03/120.1175.421.2175.79176.00-1.14,070-0.03%
2024/03/112173.000.6173.67174.501.44,0480.03%
2024/03/0810.3172.513172.00172.507.34,0680.18%
2024/03/075173.7000.00175.0054,0340.12%
2024/03/064.1173.777.2175.50175.00-3.14,026-0.08%
2024/03/056174.001.5174.00173.504.54,0630.11%
2024/03/041173.040.1174.00174.000.94,0520.02%
2024/03/010173.504.3173.96174.00-4.34,098-0.11%
2024/02/290172.573.2173.97174.50-3.24,116-0.08%
2024/02/279172.563174.00172.0064,0890.15%
2024/02/268.4173.521.2173.22173.007.24,0480.18%
2024/02/230.1176.5000.00176.000.14,0120.00%
2024/02/222.1176.025176.80176.00-2.94,045-0.07%
2024/02/210.1176.1200.00176.000.14,0320.00%
2024/02/200.3176.0700.00177.500.34,0250.01%
2024/02/190.1174.166173.92174.00-5.94,043-0.14%
2024/02/168.4169.552171.00171.006.44,0540.16%
2024/02/1514.4170.514.2170.20170.0010.23,9330.26%
2024/02/052.2172.561173.00174.001.23,8570.03%
2024/02/023.1174.3400.00174.503.13,8630.08%
2024/02/010.1174.221174.50175.00-0.93,809-0.02%
2024/01/312.1174.0200.00174.002.13,7720.06%
2024/01/3017.8175.595175.00174.0012.83,7640.34%
2024/01/290.1178.820.2179.50179.00-0.13,6580.00%
2024/01/265.3178.1400.00177.505.33,6500.15%
2024/01/250.1180.0000.00179.500.13,6300.00%
2024/01/245.6178.7800.00178.005.63,6100.15%
2024/01/230.1180.923181.00181.00-2.93,593-0.08%
2024/01/222.1179.275180.90180.00-2.93,610-0.08%
2024/01/192.3179.0212.6179.66179.50-10.43,681-0.28%
2024/01/1812.2177.3900.00177.0012.23,6630.33%
2024/01/1720179.683179.50178.50173,6260.47%
2024/01/160.2182.544182.00182.00-3.83,587-0.11%
2024/01/155184.110185.50184.0053,6090.14%
2024/01/126184.094186.00184.5023,6740.05%
2024/01/118.1184.784186.00186.004.13,6780.11%
2024/01/102182.5000.00183.0023,6970.05%
2024/01/0911.1183.799183.72182.502.13,6810.06%
2024/01/0813187.000.5187.00186.0012.53,6570.34%
2024/01/0510191.603192.00190.0073,6280.19%
2024/01/041.5194.677.1194.56195.50-5.63,629-0.15%
2024/01/031191.503191.21192.00-23,657-0.06%
2024/01/026191.330192.00194.0063,6130.17%
2023/12/298191.755.1191.24193.002.93,5700.08%
2023/12/281.1189.3600.00189.501.13,5630.03%
2023/12/271191.002190.00190.50-13,546-0.03%
2023/12/262189.0000.00189.0023,5510.06%
2023/12/255186.9000.00186.5053,5710.14%
2023/12/2100.009186.94187.50-93,597-0.25%
2023/12/204185.001.2185.63185.002.93,5720.08%
2023/12/194186.754.2186.00186.50-0.23,5640.00%
2023/12/1813.1188.229.1189.15186.5043,5780.11%
2023/12/1500.0059.1184.47187.50-59.13,526-1.68%
2023/12/1412177.210.1178.50179.5011.93,3970.35%
2023/12/1313.4176.703176.33175.5010.43,3590.31%
2023/12/120.1179.8300.00179.000.13,3570.00%
2023/12/119.3178.713178.50178.506.33,3420.19%
2023/12/080.2182.244182.00181.00-3.83,301-0.12%
2023/12/078179.132179.50179.0063,2680.18%
2023/12/062180.535181.80180.00-33,262-0.09%
2023/12/0517180.030.2181.00181.0016.83,3080.51%
2023/12/045181.8000.00181.5053,3100.15%
2023/12/0116183.192183.00182.50143,2900.43%
2023/11/302183.750.2185.00186.001.83,2610.06%
2023/11/293.1184.333183.01183.0003,1790.00%
2023/11/282184.756.1185.51185.00-4.13,183-0.13%
2023/11/279183.448186.00183.5013,1650.03%
2023/11/240.1184.0011.4184.07184.50-11.43,137-0.36%
2023/11/221.2182.408181.50182.50-6.93,177-0.22%
2023/11/211180.941181.00181.0003,1710.00%
2023/11/201.2177.8500.00178.001.23,1220.04%
2023/11/176.1176.701178.00177.505.13,1410.16%
2023/11/160.2176.498175.75176.50-7.83,104-0.25%
2023/11/151.3174.4900.00175.001.33,0830.04%
2023/11/145.1174.0000.00173.005.13,0770.17%
2023/11/131173.031175.00172.5003,1670.00%
2023/11/1014.3173.6600.00173.5014.33,2470.44%
2023/11/091.1178.0600.00178.001.13,3590.03%
2023/11/087181.562181.25179.0053,5210.14%
2023/11/070.1181.505.3181.81182.00-5.33,528-0.15%
2023/11/061.1181.5012180.88181.00-113,532-0.31%
2023/11/030178.505179.00178.50-53,531-0.14%
2023/11/021.1176.094178.00176.50-2.93,619-0.08%
2023/11/011.1174.0900.00173.501.13,7150.03%
2023/10/3114176.182176.50175.50123,8150.32%
2023/10/303177.671178.50177.5023,8490.05%
2023/10/270179.0026177.67179.00-263,876-0.67%
2023/10/267171.0800.00171.5073,8890.18%
2023/10/251174.508174.25173.50-73,905-0.18%
2023/10/2411.2170.260.1171.50171.0011.13,9600.28%
2023/10/234.1171.521172.50172.003.13,9730.08%
2023/10/202.2173.191175.00174.001.23,9540.03%
2023/10/194.1177.7600.00179.004.13,9050.10%
2023/10/1815179.0000.00179.00153,9370.38%
2023/10/1700.000.3184.00181.00-0.33,964-0.01%
2023/10/162182.2500.00182.5023,9970.05%
2023/10/1300.004183.75183.00-44,035-0.10%
2023/10/129181.331183.00183.5084,0630.20%
2023/10/1100.0011184.55183.50-114,117-0.27%
2023/10/061179.0100.00178.0014,0690.02%
2023/10/051178.0100.00177.5014,0990.02%
2023/10/0411176.4100.00177.00114,1000.27%
2023/10/030179.980.2179.50179.00-0.24,0700.00%
2023/10/020181.5000.00181.0004,1100.00%
2023/09/282181.5000.00181.0024,1520.05%
2023/09/272182.764183.25184.00-24,140-0.05%
2023/09/262181.0000.00180.0024,1550.05%
2023/09/250.1181.535181.80181.50-4.94,143-0.12%
2023/09/220177.4000.00177.5004,1530.00%
2023/09/210.1176.262.1177.70175.50-24,156-0.05%
2023/09/200.1180.911179.50180.00-0.94,115-0.02%
2023/09/1900.001184.00184.00-14,103-0.02%
2023/09/180.1183.411183.00183.00-0.94,094-0.02%
2023/09/153.1183.340183.50182.503.14,1390.08%
2023/09/140178.082177.50180.00-24,086-0.05%
2023/09/130176.351175.00177.00-14,081-0.02%
2023/09/121173.510174.00176.0014,1020.02%
2023/09/115175.3000.00175.0054,1170.12%
2023/09/081.2171.752171.50172.50-0.84,123-0.02%
2023/09/071.5175.3100.00174.501.54,1800.03%
2023/09/060.1179.000.6179.00179.50-0.54,157-0.01%
2023/09/054.3179.540180.50179.004.34,1530.10%
2023/09/041181.0000.00181.5014,1500.02%
2023/09/010179.0000.00178.5004,1730.00%
2023/08/310179.5000.00177.5004,1570.00%
2023/08/301177.0400.00177.0014,1380.03%
2023/08/290.4177.8000.00178.500.44,1540.01%
2023/08/282183.492181.50181.5004,1380.00%
2023/08/250.2178.535178.00178.00-4.84,522-0.11%
2023/08/240177.3100.00177.0004,5490.00%
2023/08/232.2174.330174.50174.002.24,6180.05%
2023/08/220.1179.3200.00177.500.14,6190.00%
2023/08/212.1178.9400.00179.002.14,7080.05%
2023/08/184.3182.110.4182.00180.003.94,7060.08%
2023/08/177.4180.269178.17181.50-1.64,682-0.03%
2023/08/166.2173.1700.00174.006.24,6220.14%
2023/08/1513.5169.906170.67170.007.54,5730.16%
2023/08/1413.9175.266.1174.02173.507.84,4560.17%
2023/08/115.7187.9600.00186.005.74,3510.13%
2023/08/103186.5100.00187.0034,3970.07%
2023/08/094.1185.042185.50186.502.14,4890.05%
2023/08/080.2188.030.4186.93185.00-0.14,4810.00%
2023/08/0712.8188.2400.00187.5012.84,3890.29%
2023/08/0434.8196.115195.00194.0029.84,2900.70%
2023/08/020.3200.9600.00201.000.34,1710.01%
2023/08/013.1201.980202.83202.503.14,1280.07%
2023/07/313208.173.1207.67208.00-0.14,0810.00%
2023/07/282205.501205.50205.0013,9880.03%
2023/07/270.1205.4000.00204.500.13,9410.00%
2023/07/260.2204.9400.00203.500.23,8800.00%
2023/07/252206.003205.00207.50-13,846-0.03%
2023/07/242203.250.1206.48205.001.93,8520.05%
2023/07/213.4204.0300.00204.003.43,8470.09%
2023/07/2014.1208.291210.00206.5013.13,8110.34%
2023/07/195.3211.841212.00212.004.33,7560.12%
2023/07/182212.000213.00211.0023,7320.05%
2023/07/172215.009.3214.72215.00-7.33,688-0.20%
2023/07/1400.006210.08212.00-63,641-0.16%
2023/07/130.1205.9000.00203.500.13,5520.00%
2023/07/120.1203.2800.00202.500.13,5350.00%
2023/07/110204.060204.00204.5003,5420.00%
2023/07/100.1202.1800.00201.500.13,5540.00%
2023/07/074.1201.5100.00201.004.13,5470.12%
2023/07/060.3205.781206.50204.00-0.73,521-0.02%
2023/07/0500.001210.00210.00-13,470-0.03%
2023/07/0411211.0000.00210.00113,4490.32%
2023/07/031205.9800.00205.5013,4250.03%
2023/06/300.1203.9700.00204.000.13,4890.00%
2023/06/290.1205.1900.00204.000.13,4980.00%
2023/06/287.2201.791203.00203.006.23,5320.18%
2023/06/271.3201.9900.00201.001.33,5260.04%
2023/06/262199.5200.00202.0023,5240.06%
2023/06/2124.7201.4534.3200.98201.50-9.63,546-0.27%
2023/06/201.3206.5700.00205.001.33,4990.04%
2023/06/191.1207.351.2206.75207.00-0.13,5090.00%
2023/06/161.1205.5400.00205.001.13,5050.03%
2023/06/151.3205.210.1205.50205.501.23,4680.04%
2023/06/141208.515208.20208.50-43,455-0.12%
2023/06/135.4204.841.2204.58204.004.23,4490.12%
2023/06/127210.6400.00209.0073,3490.21%
2023/06/096209.923211.00211.5033,3590.09%
2023/06/080212.171211.50210.00-13,418-0.03%
2023/06/071.2212.593211.33213.00-1.93,474-0.05%
2023/06/060.5209.9700.00209.000.53,4850.01%
2023/06/052.2208.5200.00206.502.23,5110.06%
2023/06/021205.0300.00205.0013,5410.03%
2023/06/010.3205.9100.00204.500.33,5040.01%
2023/05/312.1203.5200.00202.502.13,5030.06%
2023/05/303.1206.3500.00207.003.13,1070.10%
2023/05/2910.2208.507203.21210.503.23,1380.10%
2023/05/264.1206.144208.00206.000.13,2170.00%
2023/05/255.3203.531202.00206.004.33,2420.13%
2023/05/2414210.6800.00210.00143,1720.44%
2023/05/2313.2213.874216.50213.509.23,1590.29%
2023/05/224213.025215.80215.00-13,147-0.03%
2023/05/1917.2215.550.1216.50216.0017.13,1160.55%
2023/05/180216.2521.2217.41218.00-21.13,094-0.68%
2023/05/171.2215.1112.1213.17214.00-10.83,068-0.35%
2023/05/162208.2400.00208.0023,0250.07%
2023/05/1544211.683212.17209.00412,9761.38%
2023/05/125222.504.2225.90222.000.82,8700.03%
2023/05/1100.001225.00224.50-12,869-0.03%
2023/05/101223.004226.50225.00-32,865-0.10%
2023/05/090224.006226.17224.00-62,871-0.21%
2023/05/0800.0013224.62226.00-132,916-0.45%
2023/05/054.1219.0300.00220.504.12,9270.14%
2023/05/044221.0000.00221.0042,9640.14%
2023/05/030223.504224.00222.50-43,053-0.13%
2023/05/0200.000.4225.00225.00-0.43,204-0.01%
2023/04/280.1223.504223.50223.00-3.93,353-0.12%
2023/04/2710.1221.7000.00220.0010.13,3670.30%
2023/04/260224.508225.25224.50-83,405-0.23%
2023/04/255.2222.0600.00222.005.23,4450.15%
2023/04/247222.004225.50226.0033,4800.09%
2023/04/2112225.1700.00225.50123,5390.34%
2023/04/208.1226.7500.00225.008.13,5730.23%
2023/04/1929.1227.8600.00229.0029.13,6480.80%
2023/04/188228.5011230.50230.00-33,680-0.08%
2023/04/1770.5229.9300.00230.0070.53,7281.89%
2023/04/1400.00114232.16233.50-1143,781-3.01% 大賣/鉅額交易
2023/04/1300.0020229.10229.50-203,762-0.53%
2023/04/120.1227.5800.00228.000.13,7570.00%
2023/04/1100.0012.1228.00228.00-12.13,822-0.32%
2023/04/101.2224.334225.00224.00-2.83,813-0.07%
2023/04/0700.004224.00223.50-43,815-0.10%
2023/04/061.2220.4400.00220.501.23,8180.03%
2023/03/3118.2221.731222.50223.5017.23,8120.45%
2023/03/3016.1224.511224.50225.5015.13,7790.40%
2023/03/2954.9226.0100.00228.5054.93,8201.44%
2023/03/2800.0020234.10233.00-203,831-0.52%
2023/03/2700.004234.00233.00-43,875-0.10%
2023/03/24102.1231.6000.00232.00102.13,9462.59% 大買/鉅額交易
2023/03/231.1234.4830235.35237.00-294,007-0.72%
2023/03/2200.0034233.32234.00-344,075-0.83%
2023/03/2112228.5000.00229.00124,0960.29%
2023/03/204229.004.2231.50231.00-0.24,1080.00%
2023/03/171230.0024230.00230.00-234,176-0.55%
2023/03/1628227.4300.00228.00284,2330.66%
2023/03/1500.0015231.90229.50-154,274-0.35%
2023/03/1426.3229.5100.00229.5026.34,3870.60%
2023/03/1312226.6734232.99234.50-224,432-0.50%
2023/03/1025230.202230.50227.00234,4790.51%
2023/03/091234.0012235.17234.50-114,549-0.24%
2023/03/0800.004.1232.97232.50-4.14,662-0.09%
2023/03/070231.0012.7231.00232.00-12.74,677-0.27%
2023/03/061227.5000.00228.0014,6720.02%
2023/03/036226.584.1229.94226.001.94,6980.04%
2023/03/020.1228.501228.50226.00-14,705-0.02%
2023/03/010.1226.000.2226.00229.00-0.24,7190.00%
2023/02/2414.1222.158225.00225.506.14,6790.13%
2023/02/234.1226.9900.00225.004.14,6010.09%
2023/02/224.3225.682226.75228.002.34,5820.05%
2023/02/214.1229.0000.00228.504.14,6320.09%
2023/02/200.2231.153230.67231.00-2.84,741-0.06%
2023/02/174.1230.5200.00231.504.14,8780.08%
2023/02/162.1231.860233.00231.502.15,1110.04%
2023/02/158233.2500.00234.5085,1890.15%
2023/02/1414232.0000.00234.00145,2110.27%
2023/02/135.2231.421.3231.90232.0045,2790.07%
2023/02/080.1229.4600.00230.500.15,5050.00%
2023/02/070.1229.917230.00227.50-6.95,546-0.12%
2023/02/0615224.9114228.50227.5015,6240.02%
2023/02/036.1230.847232.71230.00-0.95,683-0.02%
2023/02/027.3230.771232.00231.006.35,8020.11%
2023/02/010.1228.5024.1232.56234.50-245,861-0.41%
2023/01/3115.7228.4600.00225.0015.75,8920.27%
2023/01/3000.007.1239.26240.00-7.15,957-0.12%
2023/01/160230.5023229.04231.50-236,219-0.37%
2023/01/133.1221.0300.00222.003.16,1860.05%
2023/01/124227.500226.00226.0046,2220.06%
2023/01/110230.0000.00229.5006,1970.00%
2023/01/1000.001229.50233.00-16,169-0.02%
2023/01/0900.005230.80231.00-56,147-0.08%
2023/01/0519222.454225.50220.00156,1880.24%
2023/01/044219.509.2221.30223.00-5.26,173-0.08%
2022/12/3000.005217.60217.00-56,159-0.08%
2022/12/299.2209.449211.78214.000.26,1470.00%
2022/12/284216.5000.00215.0046,1150.07%
2022/12/2700.004219.00219.50-46,115-0.07%
2022/12/2600.001215.50215.50-16,104-0.02%
2022/12/2330.1214.4230216.43216.500.16,1330.00%
2022/12/225217.2000.00215.5056,1340.08%
2022/12/214218.008.1219.98219.50-4.16,135-0.07%
2022/12/204216.002214.50213.5026,0700.03%
2022/12/1900.005218.50218.00-56,046-0.08%
2022/12/165213.700.1215.00214.504.96,0130.08%
2022/12/150213.504.3216.03219.50-4.35,964-0.07%
2022/12/144211.008214.00213.50-45,875-0.07%
2022/12/124211.0000.00210.5045,7850.07%
2022/12/093211.834214.00212.50-15,812-0.02%
2022/12/086.2206.417.7206.65210.00-1.55,767-0.03%
2022/12/074.2211.426212.50208.00-1.85,742-0.03%
2022/12/0614211.7119214.47214.50-55,700-0.09%
2022/12/051213.015213.10212.00-45,617-0.07%
2022/12/022207.5134.1208.61211.50-32.15,573-0.58%
2022/12/011202.5013204.54205.00-125,502-0.22%
2022/11/302195.2513197.61201.50-115,393-0.20%
2022/11/285.1189.906191.50191.00-0.95,335-0.02%
2022/11/2510193.203194.50192.5075,3620.13%
2022/11/241190.506.1191.00191.50-5.15,406-0.09%
2022/11/231189.005187.60188.50-45,450-0.07%
2022/11/220.4184.4100.00184.500.45,5900.01%
2022/11/214181.630184.00186.0045,5720.07%
2022/11/180.1185.421185.00185.50-0.95,499-0.02%
2022/11/175.3186.574184.50185.501.35,4960.02%
2022/11/164.3188.163188.50187.501.35,4370.02%
2022/11/152.2192.023.1192.04195.00-0.95,314-0.02%
2022/11/145185.0047.1186.05190.00-425,173-0.81%
2022/11/117.2173.443174.83173.004.24,9390.09%
2022/11/100.1169.913168.17168.50-2.94,844-0.06%
2022/11/092168.495169.10169.50-34,807-0.06%
2022/11/0811165.774166.25166.0074,7510.15%
2022/11/077.1158.672.5157.80159.504.64,6540.10%
2022/11/041155.501153.50157.5004,6140.00%
2022/11/036152.924153.00154.0024,5590.04%
2022/11/0212.1152.2400.00151.5012.14,5420.27%
2022/11/012.2155.4900.00154.502.24,4720.05%
2022/10/3111146.0511146.05149.0004,4080.00%
2022/10/282.4153.754151.13149.50-1.64,307-0.04%
2022/10/272149.5000.00150.0024,2730.05%
2022/10/267.2141.101141.00143.006.24,2030.15%
2022/10/2524145.111.3150.00141.5022.74,0130.57%
2022/10/246.5159.3300.00157.006.53,7710.17%
2022/10/212.4166.813168.00164.50-0.63,647-0.02%
2022/10/208.3167.4000.00168.508.33,6220.23%
2022/10/190.1177.363175.50172.00-2.93,587-0.08%
2022/10/180.2173.501175.00175.00-0.83,606-0.02%
2022/10/170.1170.924170.50172.00-3.93,640-0.11%
2022/10/1410172.0010170.50170.5003,6840.00%
2022/10/137.8167.5989.5168.15165.50-81.73,736-2.19%
2022/10/121.6174.862175.50178.00-0.43,744-0.01%
2022/10/112.4177.6900.00176.002.43,7680.06%
2022/10/072186.0300.00186.5023,7750.05%
2022/10/0600.000190.50190.0003,7850.00%
2022/10/0500.001.1190.10190.00-1.13,825-0.03%
2022/10/041187.002.2184.75186.50-1.23,820-0.03%
2022/10/032.1179.10124.4179.52179.00-122.33,825-3.20% 大賣/鉅額交易
2022/09/300.3182.5800.00182.500.33,8890.01%
2022/09/292182.0000.00182.5023,9130.05%
2022/09/284.2182.441.1182.67181.503.13,9830.08%
2022/09/270.2185.4700.00186.000.23,9910.00%
2022/09/260.3186.2812187.00185.50-11.74,059-0.29%
2022/09/2312196.370194.00193.00124,2430.28%
2022/09/223.2193.220.9193.50192.002.34,2750.05%
2022/09/210.1196.8500.00197.500.14,2820.00%
2022/09/200.3197.8300.00197.500.34,3000.01%
2022/09/1900.004199.50198.50-44,319-0.09%
2022/09/164.1197.5100.00197.004.14,3480.09%
2022/09/155198.0012199.33199.50-74,336-0.16%
2022/09/1413196.395197.00196.5084,3700.18%
2022/09/131202.508203.75202.00-74,356-0.16%
2022/09/1200.0015199.00200.00-154,365-0.34%
2022/09/086193.501194.00193.5054,3770.11%
2022/09/073.4187.9700.00187.503.44,4260.08%
2022/09/062192.014195.00192.50-24,433-0.04%
2022/09/0510.6187.578192.25190.002.64,4470.06%
2022/09/0215.4189.0300.00188.5015.44,4270.35%
2022/09/0110.7192.6800.00193.0010.74,3650.24%
2022/08/318.3197.9100.00197.008.34,3170.19%
2022/08/302.1201.210201.50200.502.14,2720.05%
2022/08/2920201.301200.00199.00194,2110.45%
2022/08/2600.008219.00220.00-84,053-0.20%
2022/08/2500.0010215.40215.50-104,054-0.25%
2022/08/245210.7010212.00212.00-54,085-0.12%
2022/08/238.1213.7500.00213.008.14,1970.19%
2022/08/223.2215.593218.50217.500.24,2310.00%
2022/08/198.1219.2600.00219.008.14,2860.19%
2022/08/184220.5000.00222.0044,3440.09%
2022/08/174222.018.6225.40225.00-4.64,365-0.10%
2022/08/167.1223.0800.00224.507.14,3600.16%
2022/08/1500.008.1226.49226.00-8.14,379-0.18%
2022/08/120.4222.389.1222.16223.50-8.74,390-0.20%
2022/08/118219.504224.43218.5044,4340.09%
2022/08/100219.001219.00221.00-14,526-0.02%
2022/08/0900.008220.75220.00-84,579-0.17%
2022/08/0800.009217.67219.00-94,631-0.19%
2022/08/051214.9616213.38216.00-154,738-0.32%
2022/08/0400.004.1206.51204.50-4.14,812-0.09%
2022/08/0312.1204.343205.67203.509.14,8600.19%
2022/08/014209.007212.14213.00-34,891-0.06%
2022/07/2900.0014209.00211.50-144,887-0.29%
2022/07/270.1202.500202.50203.500.14,8400.00%
2022/07/2600.006202.50202.50-64,841-0.12%
2022/07/254.1197.772198.50199.002.14,7890.04%
2022/07/221.1199.994.1200.02201.00-34,782-0.06%
2022/07/210193.503.1195.53197.00-3.14,763-0.06%
2022/07/202189.002.1190.02191.00-0.14,7510.00%
2022/07/194187.753190.83187.5014,7050.02%
2022/07/183186.5000.00186.5034,5860.07%
2022/07/152.1183.8900.00185.502.14,5560.05%
2022/07/121.1187.1400.00188.001.14,4330.02%
2022/07/112191.503193.67192.00-14,403-0.02%
2022/07/081192.503192.50192.50-24,387-0.05%
2022/07/072.1188.075.1191.55192.00-34,320-0.07%
2022/07/0600.002.1193.00190.50-2.14,299-0.05%
2022/07/052189.753191.50191.00-14,257-0.02%
2022/07/049.1187.571190.00188.008.14,2210.19%
2022/07/0129.1194.2812191.08189.0017.14,1710.41%
2022/06/3010210.401.2210.75208.508.83,9820.22%
2022/06/292212.0110216.30217.00-83,968-0.20%
2022/06/280214.004215.75214.50-43,951-0.10%
2022/06/270207.504212.50212.50-43,931-0.10%
2022/06/2400.004205.75205.00-43,893-0.10%
2022/06/238201.946204.33203.0023,8810.05%
2022/06/2213205.662210.50202.50113,8560.29%
2022/06/211224.475222.80224.50-43,795-0.11%
2022/06/202216.5000.00216.0023,7620.05%
2022/06/1714220.328220.00218.5063,7210.16%
2022/06/167227.148233.13227.00-13,682-0.03%
2022/06/151223.008224.75226.50-73,657-0.19%
2022/06/142217.5000.00217.5023,6670.05%
2022/06/132218.002221.00221.0003,6920.00%
2022/06/102224.001224.00223.5013,6950.03%
2022/06/094228.254230.13228.5003,6780.00%
2022/06/084.1229.882.2229.05231.001.93,6690.05%
2022/06/072221.752224.00223.0003,6730.00%
2022/06/064220.882223.00222.5023,6850.05%
2022/06/022218.7600.00222.5023,7410.05%
2022/06/011223.000.1225.00222.500.93,7770.02%
2022/05/3100.006222.00225.00-63,766-0.16%
2022/05/301216.003215.67215.50-23,614-0.06%
2022/05/272207.536.1207.53210.00-4.13,562-0.11%
2022/05/265.1200.762207.00199.003.13,5440.09%
2022/05/250205.502203.50204.50-23,542-0.06%
2022/05/240208.5000.00202.5003,5330.00%
2022/05/230.1206.5000.00205.500.13,5310.00%
2022/05/202205.0000.00205.0023,5210.06%
2022/05/190201.001200.50204.50-13,476-0.03%
2022/05/181.2207.265202.80207.00-3.83,413-0.11%
2022/05/172.3194.5900.00194.502.33,2930.07%
2022/05/165194.8000.00193.0053,2300.15%
2022/05/133.1193.7100.00192.503.13,1760.10%
2022/05/128.4203.1300.00199.508.43,0640.28%
2022/05/119211.892.1218.21212.506.92,9920.23%
2022/05/1015.5215.190.3220.00215.5015.22,9410.52%
2022/05/0925.1229.7900.00225.0025.12,8340.89%
2022/05/0618.1236.2800.00236.5018.12,8660.63%
2022/05/0534243.7500.00242.00342,8941.17%
2022/05/046.1241.8700.00244.006.12,8890.21%
2022/05/0300.001239.00239.00-12,911-0.03%
2022/04/271.3235.4300.00234.501.32,9060.05%
2022/04/261238.0000.00245.0012,8830.03%
2022/04/250.2238.501238.00236.50-0.82,859-0.03%
2022/04/2210241.8000.00242.50102,8440.35%
2022/04/2100.000.1247.00246.50-0.12,9450.00%
2022/04/201.1244.550.2245.50243.500.92,9510.03%
2022/04/189244.0000.00247.0092,9540.30%
2022/04/1524.3248.5000.00247.0024.32,9540.82%
2022/04/1400.0015.2252.08254.00-15.22,959-0.52%
2022/04/1300.001247.00248.50-12,963-0.03%
2022/04/120.3244.830.1244.00245.500.22,9740.01%
2022/04/1129246.241247.50242.00282,9360.95%
2022/04/083253.0000.00253.0032,9000.10%
2022/04/0700.000.1257.50256.00-0.12,8950.00%
2022/04/060.2259.0019254.55260.00-18.82,863-0.66%
2022/04/0100.0018252.91253.00-182,840-0.64%
2022/03/310.1255.003257.00253.50-2.92,804-0.10%
2022/03/302254.5010.1254.34254.00-8.12,771-0.29%
2022/03/2900.0010247.40251.00-102,750-0.36%
2022/03/2812.1242.6400.00242.0012.12,7340.44%
2022/03/258248.5000.00248.0082,7090.30%
2022/03/243251.5000.00252.5032,7280.11%
2022/03/230.3253.000.1253.00255.000.22,7400.01%
2022/03/2200.002250.00251.00-22,738-0.07%
2022/03/2100.000.1249.00248.50-0.12,7460.00%
2022/03/181246.0000.00246.0012,7460.04%
2022/03/171243.0000.00241.0012,7050.04%
2022/03/160.5229.6700.00230.000.52,6390.02%
2022/03/150.1234.1321233.00233.00-20.92,590-0.81%
2022/03/141240.0000.00238.5012,5650.04%
2022/03/110.2240.0000.00238.500.22,5910.01%
2022/03/100243.0000.00244.5002,5820.00%
2022/03/090.1235.0500.00235.000.12,5540.00%
2022/03/085.7234.234231.75232.501.72,5470.07%
2022/03/074.4241.9900.00240.504.42,5070.17%
2022/03/043.1251.4200.00251.003.12,5500.12%
2022/03/030.2258.5000.00258.500.22,5320.01%
2022/03/020.3258.6100.00258.000.32,5460.01%
2022/03/0100.000.1260.50260.50-0.12,5520.00%
2022/02/254.3253.090.1252.50251.004.22,5180.17%
2022/02/240.1259.006261.75258.50-5.92,456-0.24%
2022/02/2300.004265.63263.00-42,457-0.16%
2022/02/2213258.3900.00259.00132,4440.53%
2022/02/2100.000.5263.50264.00-0.52,447-0.02%
2022/02/187263.5000.00263.0072,4630.28%
2022/02/175266.2000.00267.5052,4710.20%
2022/02/1600.002270.97269.00-22,479-0.08%
2022/02/1500.009.2270.64269.00-9.22,477-0.37%
2022/02/1417264.381267.50266.50162,4590.65%
2022/02/113264.038269.81272.50-52,522-0.20%
2022/02/1000.0026.3266.00269.00-26.32,503-1.05%
2022/02/0900.0019263.55263.50-192,490-0.76%
2022/02/0800.0020.3263.02260.50-20.32,468-0.82%
2022/01/260251.0000.00251.5002,4210.00%
2022/01/258241.201241.50244.0072,4300.29%
2022/01/243.4246.0400.00248.003.42,4370.14%
2022/01/216251.2500.00252.5062,4550.24%
2022/01/2000.003258.00257.50-32,497-0.12%
2022/01/1900.003258.00257.50-32,593-0.12%
2022/01/180258.0012256.13256.50-122,641-0.45%
2022/01/177.1250.5100.00252.007.12,6110.27%
2022/01/1438.4252.4600.00253.0038.42,6131.47%
2022/01/1300.000272.00271.0002,5630.00%
2022/01/1200.004267.25268.50-42,562-0.16%
2022/01/110.5264.983266.50266.50-2.52,560-0.10%
2022/01/105261.5000.00261.5052,5880.19%
2022/01/063265.504270.00267.00-12,624-0.04%
2022/01/053260.506268.25268.50-32,634-0.11%
2022/01/044264.1300.00264.0042,6870.15%
2022/01/031268.008.3267.92268.00-7.32,713-0.27%
2021/12/302265.7500.00263.5022,7590.07%
2021/12/2900.008265.50266.00-82,824-0.28%
2021/12/2800.005257.70264.00-52,916-0.17%
2021/12/2700.003256.50255.50-32,926-0.10%
2021/12/2400.006255.00255.00-62,979-0.20%
2021/12/233250.5000.00252.5033,0310.10%
2021/12/216249.5000.00250.5063,2150.19%
2021/12/2000.001.1250.26249.50-1.13,277-0.03%
2021/12/1700.000.2252.33254.50-0.23,2790.00%
2021/12/1600.003.1253.47251.50-3.13,319-0.09%
2021/12/146.3249.8300.00250.006.33,6020.17%
2021/12/131259.0000.00255.5013,6390.03%
2021/12/103256.009256.50256.50-63,666-0.16%
2021/12/0800.006.1262.98263.50-6.13,728-0.16%
2021/12/0700.001257.50260.00-13,755-0.03%
2021/12/0600.003257.50256.50-33,734-0.08%
2021/12/0300.003257.00255.50-33,747-0.08%
2021/12/0200.003252.50253.50-33,750-0.08%
2021/12/0100.000.1251.50251.00-0.13,7730.00%
2021/11/3000.001247.00247.00-13,776-0.03%
2021/11/293240.0000.00242.0033,7140.08%
2021/11/252246.5000.00247.0023,7550.05%
2021/11/231242.0000.00246.0013,8240.03%
2021/11/222.1247.941245.00246.001.13,8560.03%
2021/11/192250.8000.00251.0023,8450.05%
2021/11/182254.7500.00253.5023,8650.05%
2021/11/173249.6700.00251.0033,8900.08%
2021/11/162251.7500.00252.0023,9460.05%
2021/11/151248.5200.00248.5013,9730.03%
2021/11/120.2252.2600.00252.000.23,9800.01%
2021/11/110258.0000.00257.5003,9770.00%
2021/11/101.1251.1400.00251.001.13,9940.03%
2021/11/080261.5000.00261.5003,9160.00%
2021/11/0500.0018264.94265.00-183,930-0.46%
2021/11/030.2263.500263.00263.000.23,9700.00%
2021/11/029269.170269.16269.5093,9410.23%
2021/11/0110268.9036.1272.82275.00-26.13,937-0.66%
2021/10/2912262.003266.00266.0093,9330.23%
2021/10/2800.0019.2270.86268.50-19.23,907-0.49%
2021/10/273.1257.5843.1264.15270.50-403,886-1.03%
2021/10/2600.0018.2254.85256.00-18.23,841-0.47%
2021/10/253241.0013.4244.68245.00-10.43,791-0.28%
2021/10/2100.006242.75244.00-63,820-0.16%
2021/10/2000.003.8238.96240.50-3.83,778-0.10%
2021/10/1900.000237.50237.5003,7540.00%
2021/10/183.2235.783240.00234.500.23,7570.01%
2021/10/1513233.466234.32233.5073,7490.19%
2021/10/140.1229.0000.00229.500.13,7580.00%
2021/10/132.1229.5200.00231.502.13,7510.06%
2021/10/120230.200.1229.50234.00-0.13,7410.00%
2021/10/070.1234.7200.00234.000.13,6630.00%
2021/10/060.5226.0800.00226.500.53,6290.01%
2021/10/051.4229.127229.00229.50-5.63,560-0.16%
2021/10/0400.002.1236.67235.00-2.13,478-0.06%
2021/10/014.3237.7800.00237.004.33,4670.12%
2021/09/295.2237.6600.00240.005.23,4200.15%
2021/09/280245.0000.00246.0003,3500.00%
2021/09/270.1248.3700.00247.000.13,2820.00%
2021/09/243.1253.9800.00252.003.13,2250.10%
2021/09/236.2252.3200.00254.006.23,2240.19%
2021/09/2229.7244.3012.1245.37249.0017.63,1870.55%
2021/09/1735.5260.0500.00255.5035.53,0371.17%
2021/09/1656.2270.6600.00268.5056.22,9341.91%
2021/09/153273.006277.00277.00-32,905-0.10%
2021/09/141.1282.003277.00281.00-1.92,919-0.07%
2021/09/131274.506271.50272.00-52,904-0.17%
2021/09/1014.2266.1132267.72266.50-17.82,905-0.61%
2021/09/0900.0081263.90264.50-812,908-2.79%
2021/09/086.1256.6500.00259.506.12,9330.21%
2021/09/070.8257.5000.00258.000.82,9790.03%
2021/09/065.1253.883249.33253.502.12,9710.07%
2021/09/0328.1256.5000.00256.5028.12,9320.96%
2021/09/026258.001.1260.33259.504.92,8960.17%
2021/09/0131260.741260.50260.50302,8591.05%
2021/08/3135261.713265.00266.50322,8301.13%
2021/08/3024.5262.491263.52266.0023.52,7860.84%
2021/08/2700.004263.00263.00-42,752-0.15%
2021/08/264245.137248.71254.00-32,699-0.11%
2021/08/257243.293246.83244.5042,6810.15%
2021/08/246242.174244.25247.0022,6680.07%
2021/08/232.2243.4514.1240.75243.50-11.92,664-0.44%
2021/08/2000.0010.1232.50233.00-10.12,642-0.38%
2021/08/1912225.212225.50225.50102,7000.37%
2021/08/1800.009.6229.64231.00-9.62,684-0.36%
2021/08/177225.5700.00226.5072,6660.26%
2021/08/1611227.863226.83227.0082,6750.30%
2021/08/130.1232.0015.1231.56233.00-152,676-0.56%
2021/08/124227.259229.83229.50-52,677-0.19%
2021/08/119.1228.9918.1231.25230.00-92,714-0.33%
2021/08/1024227.3837229.11227.50-132,750-0.47%
2021/08/0934215.5139.1220.58221.00-5.12,773-0.18%
2021/08/0618216.5000.00218.00182,8050.64%
2021/08/0524219.5000.00218.50242,8430.84%
2021/08/042235.0000.00236.0022,9200.07%
2021/08/034233.504236.50234.0002,9080.00%
2021/08/027.1232.9418234.64237.00-112,898-0.38%
2021/07/3000.0061.1229.96231.50-61.12,857-2.14%
2021/07/293219.0044222.65224.00-412,820-1.45%
2021/07/2845216.5400.00218.50452,8211.60%
2021/07/2767221.191219.50220.00662,8412.32%
2021/07/260.6225.002224.00224.00-1.52,818-0.05%
2021/07/232222.0010221.70222.50-82,819-0.28%
2021/07/223218.5012219.63219.00-92,813-0.32%
2021/07/211216.503217.00216.50-22,799-0.07%
2021/07/2035214.4600.00214.00352,8061.25%
2021/07/194218.253221.00221.0012,7920.04%
2021/07/1600.003220.67221.00-32,807-0.11%
2021/07/1500.005218.50219.00-52,830-0.18%
2021/07/143217.672.1219.48216.000.92,8390.03%
2021/07/1300.0032.1214.35216.00-32.12,841-1.13%
2021/07/123211.0013212.58211.00-102,854-0.35%
2021/07/0958207.841207.50208.50572,8651.99%
2021/07/086211.001211.50212.5052,8780.17%
2021/07/0700.0022.1209.98210.00-22.12,862-0.77%
2021/07/0600.0030207.65208.50-302,845-1.05%
2021/07/0500.0076206.03207.00-762,847-2.67%
2021/07/029.1199.789201.72201.500.12,8440.00%
2021/07/0113.1200.8500.00201.0013.12,8380.46%
2021/06/3032202.2800.00202.50322,8361.13%
2021/06/2963203.2700.00202.50632,8122.24%
2021/06/2819205.0500.00204.00192,8180.67%
2021/06/255207.2000.00207.0052,8540.18%
2021/06/2400.003209.50210.00-32,848-0.11%
2021/06/2300.0065205.47205.50-652,868-2.27%
2021/06/2200.0037203.15201.50-372,813-1.32%
2021/06/219199.171200.00200.5082,7840.29%
2021/06/187199.861202.00200.5062,7560.22%
2021/06/177.1198.2300.00200.507.12,7330.26%
2021/06/1646201.3922200.86200.00242,7650.87%
2021/06/1100.003207.00207.00-32,757-0.11%
2021/06/099202.6700.00203.0092,8670.31%
2021/06/083203.0000.00204.0032,9300.10%
2021/06/0711202.7300.00204.50113,0540.36%
2021/06/030.1205.501204.50206.00-0.93,092-0.03%
2021/06/023204.0000.00205.0033,1190.10%
2021/06/0100.000.1209.00209.50-0.13,1370.00%
2021/05/316207.5000.00208.5063,1770.19%
2021/05/286208.750.1209.50209.505.93,1760.19%
2021/05/277201.6420.2208.95212.50-13.23,200-0.41%
2021/05/2500.000.3205.17204.00-0.33,210-0.01%
2021/05/2400.006.3207.29209.00-6.33,225-0.20%
2021/05/2100.009204.67205.50-93,272-0.28%
2021/05/2000.007201.14202.00-73,300-0.21%
2021/05/1900.0011.1200.95201.50-11.13,320-0.33%
2021/05/1800.0039196.76197.00-393,312-1.18%
2021/05/177.2187.841186.50187.006.23,3410.18%
2021/05/140195.001197.00195.50-13,290-0.03%
2021/05/137.2185.4400.00186.007.23,2550.22%
2021/05/1256.2188.400184.50188.0056.23,2111.75%
2021/05/1100.001202.00200.00-13,143-0.03%
2021/05/100.2203.501202.50203.50-0.83,173-0.03%
2021/05/071202.5000.00203.5013,2180.03%
2021/05/060.1199.0000.00200.000.13,2680.00%
2021/05/051198.0000.00198.0013,2790.03%
2021/05/0400.001195.50197.50-13,318-0.03%
2021/05/034.1197.7700.00197.504.13,2880.12%
2021/04/292200.0000.00202.0023,2960.06%
2021/04/283.1199.5200.00201.003.13,2930.09%
2021/04/273.1201.0400.00202.003.13,3400.09%
2021/04/261199.0000.00203.0013,3640.03%
2021/04/2300.001203.00204.00-13,348-0.03%
2021/04/2200.002201.00200.50-23,343-0.06%
2021/04/219.2199.8400.00199.509.23,3440.27%
2021/04/203.1203.5300.00204.003.13,3450.09%
2021/04/199.1206.340.1207.50205.5093,3490.27%
2021/04/164205.3800.00210.0043,3390.12%
2021/04/150.1209.002207.00209.50-1.93,312-0.06%
2021/04/140.1203.500.2204.00204.50-0.13,3150.00%
2021/04/130.1202.501203.50203.00-0.93,326-0.03%
2021/04/123202.502202.25202.5013,3280.03%
2021/04/082197.001198.00198.0013,3230.03%
2021/04/0600.002200.00199.50-23,322-0.06%
2021/04/011196.0000.00197.0013,3240.03%
2021/03/3100.005197.20197.00-53,311-0.15%
2021/03/3000.001.1196.71199.50-1.13,300-0.03%
2021/03/2611190.5000.00191.50113,2530.34%
2021/03/2400.0012182.38184.50-123,274-0.37%
2021/03/221183.0000.00183.0013,4070.03%
2021/03/1900.001183.50187.00-13,450-0.03%
2021/03/171190.0000.00191.0013,3750.03%
2021/03/1500.001187.50187.50-13,283-0.03%
2021/03/121180.500.2183.00182.500.83,2740.02%
2021/03/111189.501184.00190.0003,2430.00%
2021/03/101176.503175.67177.00-23,150-0.06%
2021/03/090170.5000.00173.5003,1800.00%
2021/03/0800.001.3171.15170.50-1.33,188-0.04%
2021/03/052168.751167.50170.0013,1830.03%
2021/03/043170.8300.00172.0033,2740.09%
2021/03/0300.002174.00174.50-23,253-0.06%
2021/03/020.3173.000.2170.50170.000.13,2710.00%
2021/02/266.2173.0200.00172.006.23,2890.19%
2021/02/2500.002181.00180.50-23,211-0.06%
2021/02/241.1177.8800.00176.501.13,1740.03%
2021/02/2300.001176.50175.50-13,173-0.03%
2021/02/2200.000.5172.00170.50-0.53,131-0.02%
2021/02/1900.005173.50174.50-53,113-0.16%
2021/02/181172.001.5173.50173.50-0.53,103-0.02%
2021/02/170.2172.501.1171.15172.50-0.93,111-0.03%
2021/02/053162.501163.00164.0023,0690.07%
2021/02/0400.001164.50164.00-13,084-0.03%
2021/02/021.3162.552162.50163.00-0.73,212-0.02%
2021/02/011.1150.6200.00158.001.13,2560.04%
2021/01/294.1154.892155.00155.002.13,2250.06%
2021/01/2800.001159.00159.50-13,181-0.03%
2021/01/271162.501162.50161.0003,1650.00%
2021/01/261163.0000.00162.5013,1660.03%
2021/01/2500.003167.67169.00-33,146-0.10%
2021/01/211168.004167.75166.50-33,161-0.09%
2021/01/191168.0000.00168.5013,1260.03%
2021/01/1800.002169.00168.50-23,139-0.06%
2021/01/141171.505173.90172.50-43,253-0.12%
2021/01/081169.501171.00170.0003,2910.00%
2021/01/070.2168.001168.00169.00-0.83,297-0.02%
2021/01/0600.002168.00165.50-23,312-0.06%
2021/01/0500.000.1166.00166.00-0.13,2830.00%
2021/01/040.5168.972167.00167.50-1.53,328-0.05%
2020/12/3100.001169.00168.00-13,340-0.03%
2020/12/3000.001167.50167.00-13,336-0.03%
2020/12/2900.002165.00165.50-23,378-0.06%
2020/12/2800.000162.50162.5003,3880.00%
2020/12/231161.0000.00159.5013,4060.03%
2020/12/2100.005165.70166.00-53,468-0.14%
2020/12/1700.004.1164.49165.00-4.13,448-0.12%
2020/12/160.8159.635160.00163.00-4.23,394-0.12%
2020/12/151.3157.722157.25158.00-0.73,358-0.02%
2020/12/145152.0000.00152.0053,3080.15%
2020/12/111154.5000.00155.0013,3310.03%
2020/12/100.8155.003154.67155.00-2.23,325-0.07%
2020/12/094156.0000.00156.5043,3280.12%
2020/12/085.1155.712155.00156.503.13,3340.09%
2020/12/071157.501157.00158.5003,3190.00%
2020/12/0400.002159.75159.00-23,319-0.06%
2020/12/033.1157.020.5159.00158.002.53,3120.08%
2020/12/023161.001161.50161.5023,2720.06%
2020/12/0100.002159.00159.50-23,270-0.06%
2020/11/303157.3300.00156.0033,3070.09%
2020/11/271.1161.9600.00160.501.13,2180.03%
2020/11/266160.583161.17162.5033,2350.09%
2020/11/251.1159.0500.00159.501.13,2360.03%
2020/11/2400.003166.00166.50-33,215-0.09%
2020/11/2000.002163.50163.00-23,194-0.06%
2020/11/1900.003167.00166.00-33,192-0.09%
2020/11/161162.501163.50163.0003,2640.00%
2020/11/130158.007158.50159.00-73,280-0.21%
2020/11/1200.000.1161.00161.00-0.13,2970.00%
2020/11/114161.002160.25161.5023,3310.06%
2020/11/1000.003159.33159.00-33,315-0.09%
2020/11/092154.2510.2153.43154.50-8.23,515-0.23%
2020/11/0600.0011.6148.69150.00-11.63,446-0.34%
2020/11/0500.001147.50147.50-13,442-0.03%
2020/11/041147.502145.75147.00-13,437-0.03%
2020/11/0300.003142.67144.00-33,413-0.09%
2020/10/305138.6010138.75138.50-53,418-0.15%
2020/10/2900.003139.50139.50-33,425-0.09%
2020/10/2813139.503139.50140.00103,4510.29%
2020/10/2700.005143.49143.50-53,432-0.15%
2020/10/2600.002144.73145.00-23,428-0.06%
2020/10/231143.0010141.70144.00-93,429-0.26%
2020/10/2100.003139.33139.00-33,357-0.09%
2020/10/201137.505138.00139.00-43,351-0.12%
2020/10/191137.503137.00137.50-23,328-0.06%
2020/10/151135.0000.00135.0013,2900.03%
2020/10/1400.001134.00135.00-13,273-0.03%
2020/10/1300.002135.00134.50-23,273-0.06%
2020/10/121136.507136.50137.00-63,296-0.18%
2020/10/0800.004134.50135.00-43,276-0.12%
2020/10/071133.503134.49133.50-23,285-0.06%
2020/10/0600.0013.1133.50134.00-13.13,288-0.40%
2020/10/051130.004132.13131.50-33,281-0.09%
2020/09/3000.0012131.04131.00-123,272-0.37%
2020/09/2900.007129.50129.50-73,270-0.21%
2020/09/2800.006128.25128.50-63,307-0.18%
2020/09/251126.002127.00126.50-13,337-0.03%
2020/09/2423.1127.042126.00126.0021.13,3380.63%
2020/09/232129.7500.00130.5023,3280.06%
2020/09/227131.073130.67130.5043,3710.12%
2020/09/2100.008134.50135.00-83,392-0.24%
2020/09/1800.004133.38133.50-43,455-0.12%
2020/09/172131.5000.00132.0023,4530.06%
2020/09/161130.0016132.53134.00-153,542-0.42%
2020/09/151129.501130.00130.0003,5740.00%
2020/09/141129.001129.00130.0003,6180.00%
2020/09/1100.002129.25130.00-23,641-0.05%
2020/09/103129.501.1129.07129.001.93,6600.05%
2020/09/091129.501130.00130.5003,6920.00%
2020/09/071131.502131.00130.50-13,771-0.03%
2020/09/049128.892129.25129.0073,8610.18%
2020/09/0300.008131.81131.50-83,906-0.20%
2020/09/025128.305129.10129.0003,8950.00%
2020/09/018127.381127.50127.5073,8960.18%
2020/08/315130.5000.00129.5053,8760.13%
2020/08/288.1130.9000.00132.508.13,9100.21%
2020/08/2500.004135.38135.50-43,992-0.10%
2020/08/241133.5000.00132.5014,0250.02%
2020/08/2100.005134.70134.00-54,066-0.12%
2020/08/2010.3130.8011131.41132.50-0.74,057-0.02%
2020/08/1900.005.1137.59138.00-5.14,010-0.13%
2020/08/183136.332137.25135.0014,0150.02%
2020/08/171134.504.1134.88136.00-3.13,968-0.08%
2020/08/144132.751132.00132.0033,9410.08%
2020/08/135128.6047130.19132.50-423,878-1.08%
2020/08/123123.5000.00124.0033,6590.08%
2020/08/101124.004125.50124.00-33,703-0.08%
2020/08/0710124.350.3124.50124.009.73,7590.26%
2020/08/066124.508126.13125.50-23,797-0.05%
2020/08/052122.758125.19125.50-63,807-0.16%
2020/08/0400.007123.07123.50-73,846-0.18%
2020/08/036121.251.3121.50121.004.73,8500.12%
2020/07/315122.5000.00122.5053,8560.13%
2020/07/304123.501124.50124.5033,9370.08%
2020/07/2900.0020124.53124.50-204,001-0.50%
2020/07/288.2121.7510122.50121.50-1.84,097-0.04%
2020/07/275123.005123.50123.0004,1990.00%
2020/07/248124.3111125.36123.00-34,329-0.07%
2020/07/231125.0000.00125.0014,3540.02%
2020/07/2200.004126.00126.00-44,390-0.09%
2020/07/211126.0013125.58126.00-124,420-0.27%
2020/07/204122.504124.00124.0004,4380.00%
2020/07/175123.1000.00123.0054,4870.11%
2020/07/161123.502125.50123.50-14,555-0.02%
2020/07/1412123.4600.00123.50124,6030.26%
2020/07/132125.502125.75125.5004,6660.00%
2020/07/106124.5000.00125.0064,7500.13%
2020/07/092128.0015127.67127.50-134,786-0.27%
2020/07/083128.176128.25128.00-34,801-0.06%
2020/07/074128.134128.13128.5004,8330.00%
2020/07/066128.256128.75129.0004,8480.00%
2020/07/0300.004126.88127.00-44,884-0.08%
2020/07/022127.001127.00126.5015,0190.02%
2020/07/014126.501126.00126.0035,1530.06%
2020/06/301122.5000.00125.0015,1730.02%
2020/06/291118.001118.50120.0005,2680.00%
2020/06/241119.501119.00119.0005,2660.00%
2020/06/238119.061119.00118.5075,3800.13%
2020/06/221128.003127.50128.00-25,436-0.04%
2020/06/165125.502127.50127.5035,8250.05%
2020/06/151124.001124.50123.0005,9580.00%
2020/06/122123.753124.67124.00-16,072-0.02%
2020/06/111127.0000.00125.0016,2270.02%
2020/06/101129.501130.00129.5006,2540.00%
2020/06/095125.501126.00126.0046,4160.06%
2020/06/0812123.9200.00124.50126,5240.18%
2020/06/058123.5600.00123.5086,6010.12%
2020/06/041122.506122.92124.00-56,728-0.07%
2020/06/0300.008121.31122.50-86,836-0.12%
2020/06/0200.006120.25119.00-66,832-0.09%
2020/06/0100.001118.50119.00-16,875-0.01%
2020/05/292115.508116.81116.50-66,893-0.09%
2020/05/286117.001117.50116.5056,8960.07%
2020/05/271116.008117.50116.00-76,959-0.10%
2020/05/262117.004117.88117.50-27,010-0.03%
2020/05/253111.8317114.12115.50-147,026-0.20%
2020/05/223112.5000.00111.5037,0680.04%
2020/05/217114.292114.25114.0057,1790.07%
2020/05/1900.0048112.06113.00-487,255-0.66%
2020/05/1800.004111.75111.50-47,229-0.06%
2020/05/154112.382112.25112.5027,2350.03%
2020/05/145114.1012114.88113.00-77,232-0.10%
2020/05/133113.334115.75116.50-17,177-0.01%
2020/05/122115.5014115.71116.00-127,170-0.17%
2020/05/112114.008116.81116.50-67,181-0.08%
2020/05/0500.0040110.89110.50-407,117-0.56%
2020/05/0440109.2500.00108.50407,1140.56%
2020/04/3027113.748114.63114.50197,0420.27%
2020/04/298108.699108.33111.00-17,007-0.01%
2020/04/282102.5000.00103.0026,9410.03%
2020/04/2700.0013100.62101.00-137,087-0.18%
2020/04/24599.2200.0098.7057,0500.07%
2020/04/2300.00298.4097.90-27,029-0.03%
2020/04/22296.50197.0097.0017,0140.01%
2020/04/21597.34699.5796.50-16,999-0.01%
2020/04/202100.502100.50101.0006,9690.00%
2020/04/174100.4500.0099.5047,0040.06%
2020/04/16599.36499.6399.6016,9490.01%
2020/04/1551101.658102.38102.00436,8730.63%
2020/04/14199.50798.97100.00-66,809-0.09%
2020/04/13297.50197.0096.4016,8000.01%
2020/04/09496.20196.8096.3036,7770.04%
2020/04/08295.60195.9096.1016,7360.01%
2020/04/0700.00994.4494.50-96,668-0.13%
2020/04/062890.04290.5591.10266,5210.40%
2020/04/01792.0700.0092.3076,3250.11%
2020/03/31492.9300.0091.5046,2510.06%
2020/03/30592.24293.3093.7036,0770.05%
2020/03/2715100.15698.1096.7095,9880.15%
2020/03/26793.992293.9596.50-155,863-0.26%
2020/03/256393.211991.2991.00445,7430.77%
2020/03/2400.003587.9187.10-355,610-0.62%
2020/03/231279.44278.9080.10105,5440.18%
2020/03/202683.8800.0085.40265,5020.47%
2020/03/193977.8400.0077.70395,3380.73%
2020/03/18486.451.286.5086.302.85,2310.05%
2020/03/172087.7600.0087.30205,1350.39%
2020/03/16695.05594.8494.0014,9630.02%
2020/03/1338.192.94793.3097.4031.14,8870.64%
2020/03/128101.4415100.97101.50-74,685-0.15%
2020/03/1133.1108.1200.00106.0033.14,5930.72%
2020/03/1017104.687105.43106.00104,5000.22%
2020/03/0932109.195107.80107.00274,4020.61%
2020/03/061.2116.3300.00114.501.24,2450.03%
2020/03/055117.201117.50118.0044,1710.10%
2020/03/047113.931114.50114.5064,1210.15%
2020/03/034116.5013116.96116.00-94,067-0.22%
2020/03/026111.585113.60114.0014,0230.02%
2020/02/276115.501115.50115.0053,9950.13%
2020/02/2612117.211117.00117.00113,9290.28%
2020/02/2536117.896117.33118.00303,8570.78%
2020/02/2416120.662120.00120.00143,7640.37%
2020/02/215124.501125.50124.5043,6240.11%
2020/02/2013125.234125.50124.5093,6300.25%
2020/02/191128.002129.50128.00-13,545-0.03%
2020/02/183128.5000.00128.0033,5290.08%
2020/02/172126.757127.86128.50-53,508-0.14%
2020/02/145124.803125.50125.5023,4830.06%
2020/02/132126.502127.00126.0003,4820.00%
2020/02/126.2124.90542124.67126.00-535.83,498-15.31% 大賣/鉅額交易
2020/02/111125.501126.00126.0003,4890.00%
2020/02/1010123.307124.36126.0033,4690.09%
2020/02/075128.8000.00126.5053,4080.15%
2020/02/0600.004131.00132.00-43,358-0.12%
2020/02/0500.002128.50129.50-23,341-0.06%
2020/02/0400.0016128.50128.00-163,281-0.49%
2020/02/0312121.5479122.49122.50-673,236-2.07%
2020/01/3113127.381127.00127.00123,1330.38%
2020/01/3037129.112129.50128.50353,0611.14%
2020/01/2000.002142.00142.50-22,868-0.07%
2020/01/151142.501142.50142.5002,9570.00%
2020/01/141141.5000.00142.5013,0190.03%
2020/01/1397139.506139.83140.00912,9603.07%
2020/01/081136.505136.80136.50-42,965-0.13%
2020/01/0700.0016137.50138.50-162,943-0.54%
2020/01/061135.506135.08135.00-52,924-0.17%
2020/01/031136.002136.50136.50-12,916-0.03%
2020/01/022137.0000.00137.5022,9100.07%
2019/12/311138.5010139.00138.00-92,892-0.31%
2019/12/3000.003140.00140.50-32,873-0.10%
2019/12/251138.0000.00138.5012,9190.03%
2019/12/231139.0000.00139.5012,9450.03%
2019/12/2000.002139.00139.50-22,957-0.07%
2019/12/1900.004137.50138.50-42,942-0.14%
2019/12/182138.2500.00137.5022,9270.07%
2019/12/1700.0011139.36140.00-112,923-0.38%
2019/12/162137.001138.00138.0012,8740.03%
2019/12/131135.5000.00135.0012,8330.04%
2019/12/125136.3000.00135.0052,8080.18%
2019/12/112135.502135.50136.0002,7840.00%
2019/12/1013.1133.4400.00134.0013.12,7630.48%
2019/12/096134.9200.00134.5062,7200.22%
2019/12/0613135.1511133.14134.0022,7370.07%
2019/12/048134.7500.00135.0082,7080.30%
2019/12/0310138.0000.00138.00102,6750.37%
2019/12/022135.5000.00136.0022,6520.08%
2019/11/294136.881137.00136.5032,6670.11%
2019/11/283139.3300.00139.0032,7180.11%
2019/11/272139.751139.50139.5012,7360.04%
2019/11/262139.0000.00139.0022,7300.07%
2019/11/224140.380.6140.00140.003.42,6560.13%
2019/11/1900.006142.75144.00-62,678-0.22%
2019/11/1800.004141.50142.00-42,635-0.15%
2019/11/1300.001141.00138.50-12,662-0.04%
2019/11/1100.001141.00141.00-12,757-0.04%
2019/11/082.2139.546140.33140.50-3.82,742-0.14%
2019/11/0700.002138.75138.50-22,731-0.07%
2019/11/062138.001138.00139.0012,7410.04%
2019/11/0400.005139.00140.00-52,796-0.18%
2019/10/311138.002137.50137.50-12,961-0.03%
2019/10/3011136.0000.00136.00112,9890.37%
2019/10/286134.500.7135.00135.005.33,0530.17%
2019/10/255136.2000.00134.5053,0730.16%
2019/10/2400.003138.00138.50-33,048-0.10%
2019/10/231138.5034137.94137.50-333,039-1.09%
2019/10/2200.008134.00136.50-83,010-0.27%
2019/10/2100.001131.00132.00-12,947-0.03%
2019/10/181131.5021131.90132.00-202,962-0.68%
2019/10/1700.001131.00131.00-12,957-0.03%
2019/10/1600.0010130.05131.00-102,935-0.34%
2019/10/152128.505128.80129.00-32,881-0.10%
2019/10/140.2128.0000.00128.000.22,8870.01%
2019/10/033126.3300.00126.0032,8550.11%
2019/10/021128.5000.00129.0012,8540.04%
2019/10/0100.0013128.08128.50-132,891-0.45%
2019/09/2700.004125.75125.00-42,870-0.14%
2019/09/262126.0000.00126.0022,8860.07%
2019/09/255.6125.2000.00125.005.62,8890.20%
2019/09/242126.2500.00126.5022,8840.07%
2019/09/235.1127.5200.00128.005.12,8780.18%
2019/09/201128.0000.00128.5012,9030.03%
2019/09/191128.002128.50128.50-12,905-0.03%
2019/09/1800.003129.50129.50-32,899-0.10%
2019/09/1713129.158129.00128.0052,8940.17%
2019/09/1600.008131.75132.50-82,926-0.27%
2019/09/1200.004131.00131.00-42,921-0.14%
2019/09/1000.003128.50129.50-32,939-0.10%
2019/09/0900.0012130.75131.00-122,914-0.41%
2019/09/0600.0017129.53129.50-172,914-0.58%
2019/09/052128.005127.80127.50-32,899-0.10%
2019/09/041126.003126.50127.00-22,939-0.07%
2019/09/031126.0000.00126.0013,0300.03%
2019/09/0212127.4218126.67127.00-63,043-0.20%
2019/08/302124.006124.17124.50-42,998-0.13%
2019/08/293120.175120.00121.00-22,985-0.07%
2019/08/281121.0000.00121.0012,9980.03%
2019/08/2628121.9600.00122.00283,0180.93%
2019/08/232124.0000.00125.0023,0150.07%
2019/08/225125.3000.00125.0053,0290.17%
2019/08/215125.5000.00125.0053,0780.16%
2019/08/1516121.2500.00124.00163,1020.52%
2019/08/1400.003124.67123.50-33,102-0.10%
2019/08/134121.501123.00121.0033,0160.10%
2019/08/121125.504126.00123.50-33,029-0.10%
2019/08/0812124.3300.00124.00123,0270.40%
2019/08/071124.003126.00124.00-23,027-0.07%
2019/08/0639121.5300.00124.00393,0561.28%
2019/08/053125.001124.00124.0023,0990.06%
2019/08/0213126.0400.00125.50133,1850.41%
2019/08/012131.5000.00133.0023,0700.07%
2019/07/301141.002140.00139.50-13,004-0.03%
2019/07/251138.5000.00139.0012,9180.03%
2019/07/2310136.507136.71136.0032,8790.10%
2019/07/222140.0000.00139.5022,8570.07%
2019/07/1900.001139.50139.00-12,854-0.04%
2019/07/1800.002137.50138.00-22,868-0.07%
2019/07/121135.0000.00135.0012,8240.04%
2019/07/0500.003135.17135.50-32,858-0.10%
2019/07/0400.002133.00132.50-22,854-0.07%
2019/07/0200.004131.75132.50-42,915-0.14%
2019/07/0100.0012130.08131.00-122,915-0.41%
2019/06/271129.0000.00129.0012,9540.03%
2019/06/264128.1313128.73128.50-92,974-0.30%
2019/06/241130.0000.00130.0012,9340.03%
2019/06/211129.008130.50128.50-72,945-0.24%
2019/06/2000.007128.29128.00-72,893-0.24%
2019/06/1900.004127.88128.00-42,858-0.14%
2019/06/180.5125.502125.50125.50-1.52,819-0.05%
2019/06/171123.0016124.38125.00-152,908-0.52%
2019/06/143122.334122.25122.00-12,912-0.03%
2019/06/1312122.7500.00121.00122,9440.41%
2019/06/120.2126.001125.50125.50-0.82,924-0.03%
2019/06/1171122.547124.43125.00642,8722.23%
2019/06/108.3118.433119.00120.005.32,7760.19%
2019/06/0600.005115.50115.50-52,763-0.18%
2019/06/055118.8000.00117.5052,7830.18%
2019/06/044119.132119.50119.5022,7880.07%
2019/06/031117.5000.00118.0012,7900.04%
2019/05/319117.673116.67116.5062,7990.21%
2019/05/302114.5000.00116.5022,7570.07%
2019/05/294113.388113.13114.50-42,757-0.15%
2019/05/284114.631115.00114.0032,7770.11%
2019/05/273115.6700.00115.5032,7710.11%
2019/05/246116.338116.50115.50-22,784-0.07%
2019/05/2310112.8500.00114.50102,7700.36%
2019/05/221117.5000.00116.5012,7550.04%
2019/05/211117.5311117.27118.00-102,792-0.36%
2019/05/209114.9400.00115.0092,7990.32%
2019/05/176114.4200.00114.5062,8880.21%
2019/05/1619116.9700.00116.00192,8580.66%
2019/05/153118.5000.00119.0032,8470.11%
2019/05/1410117.5000.00117.50102,8390.35%
2019/05/1324119.601120.50120.00232,7880.82%
2019/05/1029125.367124.50123.00222,7440.80%
2019/05/092131.002130.50129.5002,6460.00%
2019/05/0800.002133.50133.00-22,623-0.08%
2019/05/065130.201129.53129.5042,6340.15%
2019/05/0334133.0000.00133.00342,6501.28%
2019/04/293132.0000.00132.0032,7220.11%
2019/04/262131.758132.75133.00-62,738-0.22%
2019/04/252128.753130.33133.00-12,750-0.04%
2019/04/248129.5600.00130.0082,7590.29%
2019/04/2313129.6900.00130.00132,7550.47%
2019/04/221132.0000.00132.5012,7730.04%
2019/04/191130.500132.00132.0012,8170.03%
2019/04/186130.7500.00130.5062,8790.21%
2019/04/1700.002134.00133.50-22,953-0.07%
2019/04/163133.5000.00132.5032,9640.10%
2019/04/153135.8300.00134.0033,0090.10%
2019/04/121133.5000.00135.0013,0430.03%
2019/04/092132.2500.00133.0023,0640.07%
2019/04/081133.0000.00134.0013,0580.03%
2019/04/0200.0013127.88129.00-132,986-0.44%
2019/04/0100.002126.50125.50-22,939-0.07%
2019/03/292125.5022124.57126.00-202,884-0.69%
2019/03/2800.006123.00123.00-62,862-0.21%
2019/03/272122.5000.00122.0022,8520.07%
2019/03/257120.4300.00121.5072,8790.24%
2019/03/221123.001122.50123.0002,8540.00%
2019/03/2100.001122.50122.50-12,882-0.03%
2019/03/203122.836122.83123.00-32,894-0.10%
2019/03/1800.004119.50120.50-42,805-0.14%
2019/03/1310114.6000.00114.50102,7930.36%
2019/03/1220114.5000.00115.00202,8190.71%
2019/03/1100.001.3112.60113.00-1.32,850-0.04%
2019/03/072115.5000.00115.5022,8950.07%
2019/03/063117.331.2119.14117.001.82,8960.06%
2019/03/0500.003119.83120.00-32,902-0.10%
2019/02/2700.0010120.50121.00-102,913-0.34%
2019/02/261118.502119.50119.50-12,897-0.03%
2019/02/2200.001115.50116.00-12,893-0.03%
2019/02/2100.001117.00116.50-12,894-0.03%
2019/02/192114.751113.50112.5012,8650.03%
2019/02/1800.001118.00118.00-12,859-0.03%
2019/02/1500.002111.00111.00-22,806-0.07%
2019/01/3000.002112.50113.00-22,978-0.07%
2019/01/2900.002112.00112.00-22,991-0.07%
2019/01/2800.004112.00112.00-43,057-0.13%
2019/01/251111.501111.50112.0003,1150.00%
2019/01/2400.002108.50109.50-23,163-0.06%
2019/01/2300.005109.70110.00-53,228-0.15%
2019/01/2200.007110.21111.00-73,273-0.21%
2019/01/1800.001109.00108.50-13,349-0.03%
2019/01/1700.004108.50109.00-43,405-0.12%
2019/01/1600.0016107.53107.50-163,492-0.46%
2019/01/1500.002108.00108.00-23,602-0.06%
2019/01/111107.001105.50105.5003,6890.00%
2019/01/101106.505105.30106.50-43,713-0.11%
2019/01/0900.001103.50105.00-13,689-0.03%
2019/01/07198.9000.0099.7013,6760.03%
2019/01/04197.9000.0098.0013,7170.03%
2019/01/03197.00197.7097.0003,8510.00%
2019/01/0200.00298.1598.10-23,912-0.05%
2018/12/27196.3000.0096.9013,9100.03%
2018/12/21296.6000.0096.5024,0530.05%
2018/12/20197.0000.0097.3014,0610.02%
2018/12/1800.00898.1598.00-84,086-0.20%
2018/12/14496.5300.0097.9044,2810.09%
2018/12/12196.2000.0097.1014,3390.02%
2018/12/11296.0000.0095.7024,3410.05%
2018/12/1000.00296.3097.10-24,334-0.05%
2018/12/07297.0000.0097.3024,3370.05%
2018/12/0600.00295.5095.30-24,354-0.05%
2018/12/05197.5000.0097.7014,3680.02%
2018/12/0326.397.98399.07100.5023.34,3770.53%
2018/11/3000.00296.3096.10-24,312-0.05%
2018/11/29195.50495.8595.20-34,286-0.07%
2018/11/27192.90192.9093.5004,2580.00%
2018/11/26492.45392.7792.2014,2550.02%
2018/11/23291.95291.9592.0004,2550.00%
2018/11/2200.00293.9093.10-24,263-0.05%
2018/11/21293.7000.0094.5024,2890.05%
2018/11/20293.60394.0793.50-14,280-0.02%
2018/11/19294.402094.2094.70-184,283-0.42%
2018/11/16394.20295.0093.9014,3100.02%
2018/11/15894.652294.6494.50-144,319-0.32%
2018/11/14396.07596.0296.70-24,332-0.05%
2018/11/13194.40193.5094.8004,3240.00%
2018/11/12194.70793.2194.90-64,321-0.14%
2018/11/09192.701993.2892.10-184,369-0.41%
2018/11/08193.6000.0093.5014,3270.02%
2018/11/07193.00692.7593.40-54,341-0.12%
2018/11/0600.001191.5391.30-114,338-0.25%
2018/11/05390.1300.0091.5034,3250.07%
2018/11/02690.30290.4091.3044,4040.09%
2018/11/01489.68690.0791.00-24,351-0.05%
2018/10/311288.2500.0088.20124,2850.28%
2018/10/30487.332087.0788.00-164,211-0.38%
2018/10/291085.602186.2686.40-114,199-0.26%
2018/10/261185.271085.3085.0014,1790.02%
2018/10/25781.532081.6583.70-134,102-0.32%
2018/10/245283.192882.7784.30244,1110.58%
2018/10/232986.14687.9785.30234,0860.56%
2018/10/22989.5200.0090.3093,9660.23%
2018/10/191289.23190.5090.80113,9310.28%
2018/10/1800.00193.5092.40-13,873-0.03%
2018/10/16190.3000.0091.5013,8530.03%
2018/10/15190.7000.0091.4013,8410.03%
2018/10/122791.541891.0393.0093,8010.24%
2018/10/111691.801493.0892.0023,7350.05%
2018/10/0910100.1400.0099.90103,5780.28%
2018/10/0810102.5000.00102.00103,5070.29%
2018/10/051103.0030103.75103.50-293,539-0.82%
2018/10/0400.0016104.84105.50-163,537-0.45%
2018/10/031105.007106.43104.50-63,565-0.17%
2018/10/0200.001106.50106.50-13,583-0.03%
2018/09/282107.2500.00107.0023,6530.05%
2018/09/272109.251109.00109.0013,6430.03%
2018/09/2600.001109.00109.50-13,624-0.03%
2018/09/251107.5049108.97109.00-483,724-1.29%
2018/09/211107.501.1108.45108.50-0.13,7650.00%
2018/09/2000.001108.50108.50-13,667-0.03%
2018/09/194.8105.411105.50105.503.83,7040.10%
2018/09/1800.005104.20105.00-53,689-0.14%
2018/09/1400.000.1103.50103.50-0.13,7760.00%
2018/09/12699.82199.80100.5053,7920.13%
2018/09/11599.8600.0099.9053,8790.13%
2018/09/101100.000.4102.00102.000.63,9880.02%
2018/09/070.2102.5032.6102.56102.50-32.44,023-0.80%
2018/09/0300.002104.50104.00-24,106-0.05%
2018/08/3100.006104.42104.50-64,115-0.15%
2018/08/291103.0000.00103.0014,1640.02%
2018/08/271103.5000.00104.0014,1430.02%
2018/08/2400.001102.50102.50-14,104-0.02%
2018/08/2200.001100.50100.50-14,292-0.02%
2018/08/2100.001100.50100.50-14,277-0.02%
2018/08/201398.1200.0098.50134,2320.31%
2018/08/17199.201100.5099.1004,2120.00%
2018/08/161198.4800.0098.20114,2250.26%
2018/08/1000.001103.00102.50-14,139-0.02%
2018/08/09299.802101.00101.5004,1610.00%
2018/08/07299.0500.0098.7024,0760.05%
2018/08/0600.001100.0099.70-14,111-0.02%
2018/08/03198.6000.0099.3014,2400.02%
2018/08/02199.10199.4099.6004,3560.00%
2018/08/014100.0000.00100.5044,3830.09%
2018/07/31499.682199.81100.00-174,402-0.39%
2018/07/3020104.752105.50107.00184,3700.41%
2018/07/2613105.351105.00105.00124,3580.28%
2018/07/2400.002101.50102.50-24,517-0.04%
2018/07/231499.8600.0099.50144,5060.31%
2018/07/20199.7000.0099.7014,4980.02%
2018/07/16199.4000.0099.4014,6220.02%
2018/07/1300.00199.90101.00-14,623-0.02%
2018/07/11797.5000.0098.1074,6290.15%
2018/07/09296.15496.4897.60-24,622-0.04%
2018/07/06194.5000.0094.8014,6390.02%
2018/07/05295.6000.0095.1024,6490.04%
2018/07/04296.20296.6596.2004,6730.00%
2018/07/03296.007195.4195.20-694,741-1.46%
2018/07/02497.8500.0097.2044,6810.09%
2018/06/291298.6500.00100.00124,6180.26%
2018/06/28398.9710100.0099.00-74,555-0.15%
2018/06/270.2101.5000.00101.000.24,4870.00%
2018/06/262101.009100.94101.00-74,511-0.16%
2018/06/251104.5000.00103.0014,4260.02%
2018/06/2210105.0010105.00105.0004,4110.00%
2018/06/201103.0000.00103.0014,4660.02%
2018/06/194105.251104.50104.5034,5470.07%
2018/06/1500.002108.50107.50-24,449-0.04%
2018/06/144107.0000.00106.5044,4500.09%
2018/06/1320110.0000.00109.00204,5780.44%
2018/06/121110.0000.00110.0014,8300.02%
2018/06/0710111.0000.00112.00105,0330.20%
2018/06/0600.002109.50110.00-25,257-0.04%
2018/06/0500.001109.50110.00-15,269-0.02%
2018/06/041108.0000.00109.0015,2690.02%
2018/06/0100.0071108.51109.00-715,261-1.35%
2018/05/3100.001106.00107.00-15,260-0.02%
2018/05/301105.5000.00105.0015,1760.02%
2018/05/291107.501107.00107.0005,1840.00%
2018/05/2436109.0800.00108.00365,3220.68%
2018/05/2325108.501109.00108.50245,3110.45%
2018/05/172107.5029107.60108.00-275,495-0.49%
2018/05/162110.0000.00110.0025,4900.04%
2018/05/1511110.451110.50110.00105,5630.18%
2018/05/1439113.0900.00112.50395,6550.69%
2018/05/1160110.252111.75112.00585,6571.03%
2018/05/102109.0000.00109.0025,5730.04%
2018/05/0900.001108.50109.50-15,454-0.02%
2018/05/0800.001107.50108.00-15,438-0.02%
2018/05/0700.0013107.85107.00-135,451-0.24%
2018/05/032106.2500.00105.5025,5890.04%
2018/05/0200.001110.00108.50-15,746-0.02%
2018/04/301111.002110.25109.00-15,852-0.02%
2018/04/274106.0000.00107.0045,7210.07%
2018/04/2483105.481107.00104.50825,7751.42%
2018/04/231104.0000.00104.0015,7210.02%
2018/04/2000.0081104.49104.50-815,765-1.41%
2018/04/1900.001103.00103.00-15,756-0.02%
2018/04/1815101.432103.25102.00135,7980.22%
2018/04/1771103.9800.00102.00715,8951.20%
2018/04/1600.0075106.13105.00-755,862-1.28%
2018/04/1321106.4000.00104.50215,8560.36%
2018/04/1200.002106.50106.50-25,931-0.03%
2018/04/1130104.501105.00105.00296,0770.48%
2018/04/101102.003101.83103.50-26,154-0.03%
2018/04/095699.3900.0099.90566,1110.92%
2018/04/033100.5000.00100.5036,0630.05%
2018/04/0200.0050103.00103.00-506,024-0.83%
2018/03/3161102.081104.00103.50606,0570.99%
2018/03/3000.002102.50103.00-26,106-0.03%
2018/03/294100.5000.00100.0046,0890.07%
2018/03/2800.0050102.00103.00-506,035-0.83%
2018/03/261103.0000.00103.0016,0470.02%
2018/03/2326101.3832100.34101.50-66,040-0.10%
2018/03/227104.3600.00103.0076,0330.12%
2018/03/2100.002107.25107.00-25,872-0.03%
2018/03/201104.5000.00105.0015,8820.02%
2018/03/193108.003109.17107.0005,8520.00%
2018/03/161106.001105.50107.0005,6840.00%
2018/03/155103.001102.50102.5045,4400.07%
2018/03/1316103.2500.00103.50165,4700.29%
2018/03/1221101.9317103.88105.5045,3730.07%
2018/03/09596.501097.2097.10-55,203-0.10%
2018/03/0700.00195.5095.70-15,248-0.02%
2018/03/062097.8000.0096.40205,2570.38%
2018/03/0500.001097.5097.30-105,339-0.19%
2018/03/020.196.7000.0096.600.15,3030.00%
2018/03/0100.008698.0199.20-865,265-1.63%
2018/02/234097.1600.0096.80405,1830.77%
2018/02/22296.45496.8897.70-25,268-0.04%
2018/02/2100.00493.9394.80-45,260-0.08%
2018/02/09290.00390.4090.10-15,291-0.02%
2018/02/08192.90293.1593.00-15,287-0.02%
2018/02/071091.1000.0090.60105,3310.19%
2018/02/06388.8700.0090.2035,3710.06%
2018/02/05393.73193.3093.7025,3900.04%
2018/02/02196.6000.0096.2015,7050.02%
2018/02/010.298.30198.5098.40-0.86,373-0.01%
2018/01/31197.20197.4098.1006,4050.00%
2018/01/3000.00198.1097.80-16,453-0.02%
2018/01/29198.40498.3397.60-36,445-0.05%
2018/01/2600.001100.0099.20-16,392-0.02%
2018/01/252100.05699.43100.50-46,334-0.06%
2018/01/2400.00496.9397.20-46,206-0.06%
2018/01/23195.00295.6095.40-16,139-0.02%
2018/01/2200.00395.3795.10-36,173-0.05%
2018/01/19195.20295.4095.60-16,244-0.02%
2018/01/180.396.50396.9396.80-2.76,404-0.04%
2018/01/1700.001094.6496.70-106,617-0.15%
2018/01/16294.00794.4793.80-56,791-0.07%
2018/01/1500.00296.0095.60-26,789-0.03%
2018/01/12395.201795.4595.00-146,829-0.20%
2018/01/1100.003395.3095.50-336,852-0.48%
2018/01/1000.00493.1092.80-46,838-0.06%
2018/01/09194.601694.1994.20-156,922-0.22%
2018/01/08193.50993.4193.50-87,085-0.11%
2018/01/0500.0014492.5993.60-1447,306-1.97% 大賣/鉅額交易
2018/01/0400.00989.7190.00-97,162-0.13%
2018/01/03187.60287.7087.90-17,166-0.01%
2018/01/0200.00387.0087.60-37,187-0.04%
三多支撐股 攻守兼備UDN聯合新聞網－17天前
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章