• 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
    123.0
  • 漲跌
    ▲1.5
  • 漲幅
    +1.23%
  • 成交量
    5,224張
  • 產業
    上市 其他類股

  • 1206人加入追蹤

    立即追蹤

  • 本地時間:14:30

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

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功 券商分點個股進出

元富-成功 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/032122.772123.00123.00010,2520.00%
2024/12/029120.513121.67121.50610,2460.06%
2024/11/2938.4118.136118.75118.5032.410,2070.32%
2024/11/286.2121.116120.08121.000.210,1050.00%
2024/11/270.5123.714122.00122.50-3.510,064-0.03%
2024/11/265.4123.914124.00123.501.410,0690.01%
2024/11/255.2121.9400.00122.005.210,0770.05%
2024/11/221.1123.0300.00122.001.110,0770.01%
2024/11/219122.001122.00122.00810,1100.08%
2024/11/208.5122.201122.00122.007.510,1100.07%
2024/11/193123.683124.00124.00010,0590.00%
2024/11/182.4120.172120.50121.000.49,9100.00%
2024/11/1535.4123.0800.00121.5035.49,7580.36%
2024/11/1420.8125.058.2125.23123.5012.69,5800.13%
2024/11/1333.3126.796127.83127.0027.29,3270.29%
2024/11/1248.9130.901130.50130.5047.98,9320.54%
2024/11/116.1143.7600.00145.006.18,2700.07%
2024/11/082.2149.974.2150.12149.00-28,198-0.02%
2024/11/0721146.4800.00147.00218,2260.26%
2024/11/0624.3147.960147.50146.5024.28,2320.29%
2024/11/040.1148.921148.50148.50-0.98,332-0.01%
2024/11/0124.6146.0000.00148.0024.68,5000.29%
2024/10/301.6150.561151.50151.500.68,3960.01%
2024/10/2922.2151.0200.00151.0022.28,3830.26%
2024/10/280.5154.0000.00153.500.58,3950.01%
2024/10/252153.2500.00153.5028,4520.02%
2024/10/242154.0000.00154.5028,4470.02%
2024/10/233.2155.042154.50154.501.28,4750.01%
2024/10/2200.000157.00156.5008,5240.00%
2024/10/211156.501158.00156.0008,5990.00%
2024/10/182155.502156.99156.5008,6140.00%
2024/10/160.3155.001.5155.00155.00-1.38,899-0.01%
2024/10/141153.025155.80156.50-48,988-0.04%
2024/10/1112154.0711.5153.52152.000.59,0650.01%
2024/10/0927.1158.963.1157.32157.50249,0630.26%
2024/10/082163.257.2163.72163.00-5.28,945-0.06%
2024/10/073163.0033.2164.59165.00-30.28,821-0.34%
2024/10/041.1161.0422.2161.52161.50-21.18,597-0.25%
2024/10/017159.861159.50158.5068,3920.07%
2024/09/301.1164.0030163.67163.50-298,292-0.35%
2024/09/275162.8021.5162.09163.50-16.48,236-0.20%
2024/09/266.5153.231.2153.00152.005.37,5850.07%
2024/09/254.2154.9424153.84155.50-19.87,539-0.26%
2024/09/2400.003145.83146.00-37,297-0.04%
2024/09/234144.5000.00145.0047,4610.05%
2024/09/201144.500.1145.00146.000.97,5190.01%
2024/09/192144.254.3143.37145.00-2.37,561-0.03%
2024/09/181.1142.911142.50142.500.17,6180.00%
2024/09/162142.0000.00142.0027,7320.03%
2024/09/130141.317140.07142.00-77,784-0.09%
2024/09/122137.502138.50139.0007,8440.00%
2024/09/116136.7500.00137.5067,8590.08%
2024/09/106.3138.8000.00136.506.37,9000.08%
2024/09/092140.7600.00142.0027,7630.03%
2024/09/063140.831141.50143.5027,8320.03%
2024/09/054.2141.9100.00141.504.27,9070.05%
2024/09/045.1142.2100.00143.005.18,0710.06%
2024/09/030145.001146.00147.00-18,069-0.01%
2024/09/0220145.0000.00145.50208,0950.25%
2024/08/301145.4900.00145.5018,0940.01%
2024/08/291143.010144.00144.0018,0550.01%
2024/08/284.1144.8800.00144.504.18,0940.05%
2024/08/270147.1900.00147.5008,4650.00%
2024/08/267.2146.968148.69148.50-0.98,441-0.01%
2024/08/233.1142.532143.75143.501.18,3220.01%
2024/08/2225.2145.6000.00145.5025.28,3610.30%
2024/08/210.1147.5000.00148.000.18,3690.00%
2024/08/200149.0000.00148.0008,3920.00%
2024/08/190148.311.1149.00149.00-1.18,530-0.01%
2024/08/160148.504148.88148.50-48,629-0.05%
2024/08/151.4146.6800.00146.001.48,6280.02%
2024/08/142.1148.011149.00148.501.18,7510.01%
2024/08/130.1147.6000.00147.500.18,7600.00%
2024/08/120146.503146.67147.50-38,893-0.03%
2024/08/090.1143.001144.00143.00-0.99,024-0.01%
2024/08/080.1141.7900.00140.000.19,1530.00%
2024/08/072141.0000.00143.0029,2940.02%
2024/08/062.1136.5400.00137.502.19,5140.02%
2024/08/0511.4139.394138.50138.007.49,7840.08%
2024/08/023149.0000.00148.50310,2640.03%
2024/08/011.2152.083153.17153.50-1.810,326-0.02%
2024/07/310152.003151.67152.00-310,318-0.03%
2024/07/302.1146.0600.00149.502.110,2740.02%
2024/07/290.1149.0900.00148.500.110,2420.00%
2024/07/262149.000.3149.50149.001.710,2410.02%
2024/07/230150.043150.17151.50-310,294-0.03%
2024/07/226.4146.961149.00147.005.410,3090.05%
2024/07/1916.2150.8300.00150.5016.210,1620.16%
2024/07/181.2153.613154.00154.50-1.810,038-0.02%
2024/07/1711162.5018163.78162.00-79,878-0.07%
2024/07/166163.5000.00163.5069,7640.06%
2024/07/150164.503163.67164.50-39,760-0.03%
2024/07/122.4163.631164.00163.501.49,6910.01%
2024/07/112.2159.564159.13160.50-1.89,562-0.02%
2024/07/101158.012157.75158.00-19,442-0.01%
2024/07/090.1157.9400.00157.500.19,3910.00%
2024/07/080157.6200.00158.5009,3390.00%
2024/07/051.1157.142157.50157.00-0.99,320-0.01%
2024/07/040158.501158.00158.00-19,333-0.01%
2024/07/030156.000.1156.00156.0009,2940.00%
2024/07/021.1155.481.2155.39155.00-0.19,0080.00%
2024/07/011.2156.113155.50155.50-1.89,019-0.02%
2024/06/282.1154.503.8153.89153.50-1.78,919-0.02%
2024/06/2739.1153.5527.7153.90152.5011.48,8820.13%
2024/06/261.6157.871158.50155.500.68,6430.01%
2024/06/2535.2156.979.1156.83156.0026.28,5560.31%
2024/06/2423159.116159.52158.50178,3470.20%
2024/06/211.1162.5000.00160.501.18,2320.01%
2024/06/202162.756.5162.31163.00-4.57,960-0.06%
2024/06/1931160.0300.00160.50317,9420.39%
2024/06/182160.2500.00161.5027,8750.03%
2024/06/175.8160.911159.00161.004.87,8390.06%
2024/06/140155.508155.75156.50-87,743-0.10%
2024/06/132.1155.265155.30155.00-2.97,710-0.04%
2024/06/125153.9000.00153.5057,6910.07%
2024/06/1123.1151.482151.50151.5021.17,6790.28%
2024/06/0732.1153.9800.00153.0032.17,5190.43%
2024/06/061.1153.611154.50154.000.17,4710.00%
2024/06/050.2155.001155.00155.50-0.87,409-0.01%
2024/06/0420.2154.001154.00153.5019.27,4300.26%
2024/06/030.1155.5700.00156.000.17,4250.00%
2024/05/311154.503155.50152.00-27,378-0.03%
2024/05/300.2154.0200.00153.000.26,9340.00%
2024/05/292155.000.6155.50155.001.46,9060.02%
2024/05/2814.2155.501155.50155.0013.26,8790.19%
2024/05/2710153.509153.56154.0016,8070.01%
2024/05/242.1150.7618150.25150.50-166,762-0.24%
2024/05/2319.1151.4020.2151.01150.50-16,727-0.02%
2024/05/222.3154.823154.83154.50-0.76,588-0.01%
2024/05/213.3154.921.1155.56155.002.26,5000.03%
2024/05/201.1154.6112.5156.00156.00-11.46,477-0.18%
2024/05/1730.1152.505152.50152.5025.16,3510.40%
2024/05/163153.012.5153.20153.000.56,3340.01%
2024/05/151.4153.3515153.27153.00-13.66,322-0.22%
2024/05/1440.1152.454.1153.38153.00366,2310.58%
2024/05/1324.3157.2213157.19157.0011.36,0320.19%
2024/05/1011.1152.062153.00153.009.15,8750.16%
2024/05/0915.1151.634.3154.77150.0010.85,6450.19%
2024/05/08105.7153.014.4155.00152.00101.35,2801.92% 大買/鉅額交易
2024/05/0753.3168.2800.00168.0053.34,7291.13%
2024/05/0621172.021173.00173.00204,5660.44%
2024/05/031171.503.2172.81172.00-2.24,567-0.05%
2024/05/0230170.570.1171.50170.5029.94,5670.66%
2024/04/300174.0000.00172.5004,5520.00%
2024/04/290172.504172.25174.00-44,524-0.09%
2024/04/2629169.811170.00168.00284,4200.63%
2024/04/251.1171.5300.00171.001.14,3680.02%
2024/04/244171.501173.00173.5034,4050.07%
2024/04/2300.001173.99173.00-14,433-0.02%
2024/04/2200.002171.25172.50-24,423-0.05%
2024/04/195.3168.8800.00168.005.34,3780.12%
2024/04/171170.5000.00170.5014,2220.02%
2024/04/1610.3171.442170.25170.008.34,1890.20%
2024/04/150173.5000.00173.0004,1510.00%
2024/04/121174.0100.00174.5014,1810.02%
2024/04/110.1176.5000.00175.500.14,1790.00%
2024/04/1000.001178.50178.50-14,199-0.02%
2024/04/091176.505177.70178.50-44,171-0.10%
2024/04/080.1176.001176.50176.00-0.94,131-0.02%
2024/04/031.2174.9200.00175.501.24,1380.03%
2024/04/021175.501176.00176.0004,0790.00%
2024/04/010.1174.818174.25175.50-7.94,059-0.19%
2024/03/290172.501172.00172.00-14,023-0.02%
2024/03/282171.761174.50171.5014,0110.03%
2024/03/270172.5000.00172.0003,9890.00%
2024/03/2625171.0600.00172.00254,0300.62%
2024/03/251170.553172.66174.00-24,002-0.05%
2024/03/224.1171.7700.00171.504.14,0140.10%
2024/03/210175.009175.56176.50-94,008-0.22%
2024/03/201172.021172.50172.0004,1040.00%
2024/03/1925172.920.2173.00172.5024.84,1190.60%
2024/03/183175.1700.00174.0034,1470.07%
2024/03/152175.0100.00177.0024,1560.05%
2024/03/146179.176.1179.09179.00-0.14,1260.00%
2024/03/133.1176.181177.00176.002.14,0860.05%
2024/03/122174.753174.83176.00-14,070-0.02%
2024/03/110.2173.052174.25174.50-1.84,048-0.05%
2024/03/084.5172.0000.00172.504.54,0680.11%
2024/03/070174.2500.00175.0004,0340.00%
2024/03/062175.000175.50175.0024,0260.05%
2024/03/050174.0020174.50173.50-204,063-0.49%
2024/03/040174.0000.00174.0004,0520.00%
2024/03/011.2174.3900.00174.001.24,0980.03%
2024/02/290173.0000.00174.5004,1160.00%
2024/02/277173.2800.00172.0074,0890.17%
2024/02/2624.1172.7300.00173.0024.14,0480.59%
2024/02/228175.6925175.96176.00-174,045-0.42%
2024/02/2112176.961176.00176.00114,0320.27%
2024/02/200176.002177.00177.50-24,025-0.05%
2024/02/1913.1172.861174.50174.0012.14,0430.30%
2024/02/1610.4169.002171.50171.008.44,0540.21%
2024/02/1513.5170.6700.00170.0013.53,9330.34%
2024/02/0523172.9400.00174.00233,8570.60%
2024/02/021174.010175.00174.5013,8630.03%
2024/02/013174.3400.00175.0033,8090.08%
2024/01/316.3174.0300.00174.006.33,7720.17%
2024/01/3011.2175.191174.50174.0010.23,7640.27%
2024/01/290179.0000.00179.0003,6580.00%
2024/01/266178.5000.00177.5063,6500.16%
2024/01/250180.502180.25179.50-23,630-0.05%
2024/01/248178.5000.00178.0083,6100.22%
2024/01/230.2181.0000.00181.000.23,5930.01%
2024/01/222179.7500.00180.0023,6100.06%
2024/01/192179.741179.00179.5013,6810.03%
2024/01/1816177.0300.00177.00163,6630.44%
2024/01/1751.2179.841179.00178.5050.23,6261.38%
2024/01/164.1181.5200.00182.004.13,5870.11%
2024/01/150.1184.1500.00184.000.13,6090.00%
2024/01/121185.000185.00184.5013,6740.03%
2024/01/110186.503185.50186.00-33,678-0.08%
2024/01/101182.5200.00183.0013,6970.03%
2024/01/0911.5184.051187.00182.5010.53,6810.29%
2024/01/0824187.901187.50186.00233,6570.63%
2024/01/053.1190.0800.00190.003.13,6280.09%
2024/01/042194.501.1193.55195.500.93,6290.02%
2024/01/030192.5000.00192.0003,6570.00%
2024/01/021191.590192.00194.0013,6130.03%
2023/12/292190.7513.1192.90193.00-11.13,570-0.31%
2023/12/2700.000.1190.50190.50-0.13,5460.00%
2023/12/2600.001189.46189.00-13,551-0.03%
2023/12/2100.0013.7187.26187.50-13.73,597-0.38%
2023/12/200187.5000.00185.0003,5720.00%
2023/12/190.2186.5000.00186.500.23,5640.01%
2023/12/181186.7900.00186.5013,5780.03%
2023/12/151185.5337185.69187.50-363,526-1.02%
2023/12/141175.502178.00179.50-13,397-0.03%
2023/12/1312176.000.1177.00175.5011.93,3590.35%
2023/12/1200.000179.50179.0003,3570.00%
2023/12/111178.5000.00178.5013,3420.03%
2023/12/080.6181.0200.00181.000.63,3010.02%
2023/12/070180.0000.00179.0003,2680.00%
2023/12/061180.5000.00180.0013,2620.03%
2023/12/052.2180.073179.67181.00-0.83,308-0.03%
2023/12/047181.9300.00181.5073,3100.21%
2023/12/013183.003183.17182.5003,2900.00%
2023/11/300186.2121185.00186.00-213,261-0.64%
2023/11/293.1184.3400.00183.003.13,1790.10%
2023/11/280.5184.5010186.50185.00-9.53,183-0.30%
2023/11/272184.752186.25183.5003,1650.00%
2023/11/2400.0013.2184.35184.50-13.23,137-0.42%
2023/11/220182.001180.50182.50-13,177-0.03%
2023/11/210178.002181.00181.00-23,171-0.06%
2023/11/200.1176.6000.00178.000.13,1220.00%
2023/11/170179.0000.00177.5003,1410.00%
2023/11/161174.004176.25176.50-33,104-0.10%
2023/11/151174.0200.00175.0013,0830.03%
2023/11/142173.2500.00173.0023,0770.06%
2023/11/132174.001175.50172.5013,1670.03%
2023/11/1011.2174.0500.00173.5011.23,2470.35%
2023/11/091178.5000.00178.0013,3590.03%
2023/11/085180.0000.00179.0053,5210.14%
2023/11/070182.002182.00182.00-23,528-0.06%
2023/11/060180.001180.50181.00-13,532-0.03%
2023/11/030179.003178.67178.50-33,531-0.08%
2023/11/023176.503177.50176.5003,6190.00%
2023/11/0111174.001174.50173.50103,7150.27%
2023/10/3122175.4800.00175.50223,8150.58%
2023/10/300177.5000.00177.5003,8490.00%
2023/10/2700.005177.40179.00-53,876-0.13%
2023/10/260.1172.911174.00171.50-0.93,889-0.02%
2023/10/2500.001173.50173.50-13,905-0.03%
2023/10/243169.830171.00171.0033,9600.07%
2023/10/230.2172.1800.00172.000.23,9730.00%
2023/10/2018.2173.5200.00174.0018.23,9540.46%
2023/10/1900.004.2178.78179.00-4.23,905-0.11%
2023/10/180.2179.041178.50179.00-0.83,937-0.02%
2023/10/173.2181.2800.00181.003.23,9640.08%
2023/10/160183.0000.00182.5003,9970.00%
2023/10/130184.001183.00183.00-14,035-0.02%
2023/10/121183.491181.50183.5004,0630.00%
2023/10/110183.505184.10183.50-54,117-0.12%
2023/10/061178.001179.50178.0004,0690.00%
2023/10/052.2177.592178.25177.500.24,0990.01%
2023/10/047175.9300.00177.0074,1000.17%
2023/10/035180.0000.00179.0054,0700.12%
2023/10/020182.0000.00181.0004,1100.00%
2023/09/280182.001182.50181.00-14,152-0.02%
2023/09/2700.002184.00184.00-24,140-0.05%
2023/09/265180.501182.50180.0044,1550.10%
2023/09/251181.5100.00181.5014,1430.02%
2023/09/221174.001177.00177.5004,1530.00%
2023/09/215176.500178.10175.5054,1560.12%
2023/09/205180.5000.00180.0054,1150.12%
2023/09/191182.5000.00184.0014,1030.02%
2023/09/181182.001183.48183.0004,0940.00%
2023/09/150183.631182.50182.50-14,139-0.02%
2023/09/140.1179.532179.75180.00-1.94,086-0.05%
2023/09/135176.0000.00177.0054,0810.12%
2023/09/125174.500176.50176.0054,1020.12%
2023/09/110.2175.171175.00175.00-0.84,117-0.02%
2023/09/081171.500172.50172.5014,1230.02%
2023/09/074.1174.9300.00174.504.14,1800.10%
2023/09/060179.0000.00179.5004,1570.00%
2023/09/050.1180.0400.00179.000.14,1530.00%
2023/09/042.4178.293180.02181.50-0.74,150-0.02%
2023/09/015176.0200.00178.5054,1730.12%
2023/08/310.4179.501179.00177.50-0.64,157-0.01%
2023/08/3020176.5000.00177.00204,1380.48%
2023/08/291175.501178.50178.5004,1540.00%
2023/08/280182.001180.00181.50-14,138-0.02%
2023/08/250.1179.2300.00178.000.14,5220.00%
2023/08/2318.2173.4800.00174.0018.24,6180.39%
2023/08/2200.001178.50177.50-14,619-0.02%
2023/08/211179.002.1177.50179.00-1.14,708-0.02%
2023/08/180.5181.5000.00180.000.54,7060.01%
2023/08/171.1179.282179.25181.50-0.94,682-0.02%
2023/08/162.1172.893173.50174.00-0.94,622-0.02%
2023/08/1528.4170.481171.00170.0027.44,5730.60%
2023/08/1410.6174.9100.00173.5010.64,4560.24%
2023/08/111.1188.8900.00186.001.14,3510.03%
2023/08/101187.501187.00187.0004,3970.00%
2023/08/090.1186.5000.00186.500.14,4890.00%
2023/08/089.2187.2100.00185.009.24,4810.21%
2023/08/076.3188.021.5189.33187.504.84,3890.11%
2023/08/0460.5194.501195.50194.0059.54,2901.39%
2023/08/023.1200.6900.00201.003.14,1710.07%
2023/08/012.2201.342200.00202.500.24,1280.00%
2023/07/312.1208.0341208.26208.00-38.94,081-0.95%
2023/07/282.2205.5700.00205.002.23,9880.05%
2023/07/276.1204.6900.00204.506.13,9410.15%
2023/07/265204.0000.00203.5053,8800.13%
2023/07/252.4206.0400.00207.502.43,8460.06%
2023/07/2413.2203.2316206.44205.00-2.93,852-0.07%
2023/07/213.1203.3700.00204.003.13,8470.08%
2023/07/2025207.6800.00206.50253,8110.66%
2023/07/1821.4211.07651.2211.56211.00-629.83,732-16.87% 大賣/鉅額交易
2023/07/170.2214.045214.90215.00-4.83,688-0.13%
2023/07/14150211.334209.63212.001463,6414.01% 大買/鉅額交易
2023/07/13355204.7200.00203.503553,5529.99% 大買/鉅額交易
2023/07/1238202.3700.00202.50383,5351.07%
2023/07/110.1203.9700.00204.500.13,5420.00%
2023/07/101.1200.7000.00201.501.13,5540.03%
2023/07/077.3201.1600.00201.007.33,5470.21%
2023/07/063205.3300.00204.0033,5210.09%
2023/07/051.2210.073209.83210.00-1.83,470-0.05%
2023/07/041.2210.085.1209.71210.00-3.93,449-0.11%
2023/07/0300.002205.00205.50-23,425-0.06%
2023/06/2900.002204.50204.00-23,498-0.06%
2023/06/280.1202.0000.00203.000.13,5320.00%
2023/06/271201.0000.00201.0013,5260.03%
2023/06/261.3200.3400.00202.001.33,5240.04%
2023/06/2122.4200.982201.00201.5020.43,5460.58%
2023/06/191206.5000.00207.0013,5090.03%
2023/06/160207.0000.00205.0003,5050.00%
2023/06/159.1204.7300.00205.509.13,4680.26%
2023/06/141.2206.741209.50208.500.23,4550.01%
2023/06/1319.3204.982206.00204.0017.33,4490.50%
2023/06/125.1210.9900.00209.005.13,3490.15%
2023/06/091208.571211.50211.5003,3590.00%
2023/06/081.4211.861.2211.67210.000.23,4180.01%
2023/06/072.2212.523212.84213.00-0.83,474-0.02%
2023/06/051.1208.561.1207.15206.5003,5110.00%
2023/06/021.5205.350205.00205.001.53,5410.04%
2023/06/010.1205.930.9205.50204.50-0.83,504-0.02%
2023/05/3119.3203.005204.50202.5014.33,5030.41%
2023/05/303.2207.3400.00207.003.23,1070.10%
2023/05/291.1206.112.1208.01210.50-0.93,138-0.03%
2023/05/261.1207.0300.00206.001.13,2170.03%
2023/05/255.1205.1200.00206.005.13,2420.16%
2023/05/246210.7500.00210.0063,1720.19%
2023/05/231214.0100.00213.5013,1590.03%
2023/05/224.1213.011216.50215.003.13,1470.10%
2023/05/192216.503222.00216.00-13,116-0.03%
2023/05/184.3217.362217.75218.002.33,0940.07%
2023/05/1740213.872215.25214.00383,0681.24%
2023/05/1622.1208.0500.00208.0022.13,0250.73%
2023/05/1512.5212.5600.00209.0012.52,9760.42%
2023/05/1246222.0000.00222.00462,8701.60%
2023/05/111224.0200.00224.5012,8690.04%
2023/05/101.5224.002226.75225.00-0.52,865-0.02%
2023/05/080226.005225.10226.00-52,916-0.17%
2023/05/052.2219.7300.00220.502.22,9270.08%
2023/05/041221.5000.00221.0012,9640.03%
2023/05/031222.0000.00222.5013,0530.03%
2023/05/0200.004226.00225.00-43,204-0.12%
2023/04/280222.5000.00223.0003,3530.00%
2023/04/274220.6300.00220.0043,3670.12%
2023/04/2600.001225.00224.50-13,405-0.03%
2023/04/251223.0000.00222.0013,4450.03%
2023/04/241224.5000.00226.0013,4800.03%
2023/04/211224.0000.00225.5013,5390.03%
2023/04/203.1226.02100226.00225.00-96.93,573-2.71%
2023/04/191227.5168228.00229.00-673,648-1.84%
2023/04/170230.0000.00230.0003,7280.00%
2023/04/140231.504233.00233.50-43,781-0.11%
2023/04/1300.001227.00229.50-13,762-0.03%
2023/04/121228.0000.00228.0013,7570.03%
2023/04/110227.502228.50228.00-23,822-0.05%
2023/04/100224.001225.00224.00-13,813-0.03%
2023/04/0700.002224.00223.50-23,815-0.05%
2023/04/061.2220.8900.00220.501.23,8180.03%
2023/03/315221.4000.00223.5053,8120.13%
2023/03/302.3226.1700.00225.502.33,7790.06%
2023/03/294.1224.793227.00228.501.13,8200.03%
2023/03/2800.001234.50233.00-13,831-0.03%
2023/03/240.1231.5000.00232.000.13,9460.00%
2023/03/2300.001236.00237.00-14,007-0.02%
2023/03/2200.002232.75234.00-24,075-0.05%
2023/03/211228.990.3231.00229.000.74,0960.02%
2023/03/200231.5000.00231.0004,1080.00%
2023/03/170230.0038230.00230.00-384,176-0.91%
2023/03/151231.991231.50229.5004,2740.00%
2023/03/142228.751231.00229.5014,3870.02%
2023/03/130234.004233.13234.50-44,432-0.09%
2023/03/102228.001227.00227.0014,4790.02%
2023/03/0900.005234.50234.50-54,549-0.11%
2023/03/080232.506231.75232.50-64,662-0.13%
2023/03/0700.000.2230.50232.00-0.24,6770.00%
2023/03/031225.5000.00226.0014,6980.02%
2023/03/011.1219.732227.25229.00-0.94,719-0.02%
2023/02/244220.874.1225.01225.50-0.14,6790.00%
2023/02/234.2225.1600.00225.004.24,6010.09%
2023/02/221.1225.613226.33228.00-1.94,582-0.04%
2023/02/219228.6700.00228.5094,6320.19%
2023/02/209.1230.2300.00231.009.14,7410.19%
2023/02/170231.503.1231.03231.50-3.14,878-0.06%
2023/02/168231.561234.00231.5075,1110.14%
2023/02/150.2233.531234.00234.50-0.85,189-0.01%
2023/02/142232.5000.00234.0025,2110.04%
2023/02/131231.081234.00232.0005,2790.00%
2023/02/101233.001231.50233.0005,3740.00%
2023/02/0900.002232.25230.50-25,448-0.04%
2023/02/080.1230.0400.00230.500.15,5050.00%
2023/02/070.1229.5000.00227.500.15,5460.00%
2023/02/066224.028227.06227.50-25,624-0.04%
2023/02/033231.000232.00230.0035,6830.05%
2023/02/022233.0000.00231.0025,8020.03%
2023/02/010.1234.007233.50234.50-6.95,861-0.12%
2023/01/3111.1227.951227.50225.0010.15,8920.17%
2023/01/302237.753.1240.46240.00-1.15,957-0.02%
2023/01/171232.501230.00230.0006,1030.00%
2023/01/163228.839229.11231.50-66,219-0.10%
2023/01/138222.381222.50222.0076,1860.11%
2023/01/123225.670.1227.00226.002.96,2220.05%
2023/01/111229.522234.25229.50-16,197-0.02%
2023/01/101.1231.036231.33233.00-4.96,169-0.08%
2023/01/091227.5210229.10231.00-96,147-0.15%
2023/01/061220.005223.80224.00-46,105-0.07%
2023/01/052220.251.1225.44220.000.96,1880.01%
2023/01/0400.006221.75223.00-66,173-0.10%
2023/01/030217.001217.50217.00-16,169-0.02%
2022/12/3000.002218.00217.00-26,159-0.03%
2022/12/292209.251215.00214.0016,1470.02%
2022/12/281216.0000.00215.0016,1150.02%
2022/12/271220.003218.51219.50-26,115-0.03%
2022/12/231214.506215.50216.50-56,133-0.08%
2022/12/2200.002.1218.02215.50-2.16,134-0.03%
2022/12/211220.006.5220.31219.50-5.56,135-0.09%
2022/12/201214.000212.50213.5016,0700.02%
2022/12/190217.001219.50218.00-16,046-0.02%
2022/12/161214.502215.00214.50-16,013-0.02%
2022/12/152218.0019217.74219.50-175,964-0.29%
2022/12/140212.5000.00213.5005,8750.00%
2022/12/130210.0000.00209.5005,8190.00%
2022/12/120.1211.0010211.00210.50-9.95,785-0.17%
2022/12/0900.0058212.16212.50-585,812-1.00%
2022/12/081203.5626209.19210.00-255,767-0.43%
2022/12/073209.3653212.31208.00-505,742-0.87%
2022/12/068214.565.2213.78214.502.95,7000.05%
2022/12/050212.0000.00212.0005,6170.00%
2022/12/0200.009.4209.10211.50-9.45,573-0.17%
2022/12/011203.141.1206.09205.00-0.15,5020.00%
2022/11/301.1194.4810.1197.19201.50-9.15,393-0.17%
2022/11/291.6188.521191.50192.500.65,2910.01%
2022/11/283188.502.1192.50191.000.95,3350.02%
2022/11/251192.506.2192.81192.50-5.25,362-0.10%
2022/11/240190.5000.00191.5005,4060.00%
2022/11/231188.502188.75188.50-15,450-0.02%
2022/11/222.1184.001184.50184.501.15,5900.02%
2022/11/212181.533184.67186.00-15,572-0.02%
2022/11/1800.000.1185.00185.50-0.15,4990.00%
2022/11/174184.132187.25185.5025,4960.04%
2022/11/162.1187.811187.50187.501.15,4370.02%
2022/11/152.1194.864.1191.46195.00-25,314-0.04%
2022/11/142.1188.7619185.63190.00-16.95,173-0.33%
2022/11/115.2173.0221175.88173.00-15.84,939-0.32%
2022/11/104167.883169.17168.5014,8440.02%
2022/11/091167.002168.75169.50-14,807-0.02%
2022/11/081163.032164.50166.00-14,751-0.02%
2022/11/072156.752159.75159.5004,6540.00%
2022/11/041152.001155.00157.5004,6140.00%
2022/11/0300.002153.75154.00-24,559-0.04%
2022/11/029.2151.2900.00151.509.24,5420.20%
2022/11/010.3153.912152.00154.50-1.74,472-0.04%
2022/10/313.2146.4800.00149.003.24,4080.07%
2022/10/284150.372152.50149.5024,3070.05%
2022/10/2713.2149.154149.50150.009.24,2730.21%
2022/10/2610141.802142.50143.0084,2030.19%
2022/10/2520.1143.772.3142.72141.5017.84,0130.44%
2022/10/2413161.0400.00157.00133,7710.34%
2022/10/212.2164.411168.00164.501.23,6470.03%
2022/10/2012167.2500.00168.50123,6220.33%
2022/10/191173.9700.00172.0013,5870.03%
2022/10/171168.501172.00172.0003,6400.00%
2022/10/146170.922172.25170.5043,6840.11%
2022/10/1312.2169.1200.00165.5012.23,7360.33%
2022/10/1214174.541175.00178.00133,7440.35%
2022/10/1111.1176.7800.00176.0011.13,7680.29%
2022/10/0510.2191.481190.00190.009.23,8250.24%
2022/10/040.8184.504.2183.90186.50-3.43,820-0.09%
2022/10/032178.2500.00179.0023,8250.05%
2022/09/301180.001180.00182.5003,8890.00%
2022/09/290.2182.501182.00182.50-0.83,913-0.02%
2022/09/287.5182.4700.00181.507.53,9830.19%
2022/09/271187.0000.00186.0013,9910.03%
2022/09/267.2186.9000.00185.507.24,0590.18%
2022/09/231193.501197.00193.0004,2430.00%
2022/09/222.2192.6200.00192.002.24,2750.05%
2022/09/201196.0000.00197.5014,3000.02%
2022/09/190198.5000.00198.5004,3190.00%
2022/09/150199.5000.00199.5004,3360.00%
2022/09/142.1196.7600.00196.502.14,3700.05%
2022/09/130.1203.0000.00202.000.14,3560.00%
2022/09/120.1198.831.1199.05200.00-14,365-0.02%
2022/09/083192.516192.83193.50-34,377-0.07%
2022/09/0718.1188.1200.00187.5018.14,4260.41%
2022/09/065192.502193.00192.5034,4330.07%
2022/09/052.1185.071188.50190.001.14,4470.02%
2022/09/025.2189.3100.00188.505.24,4270.12%
2022/09/0115.1192.541193.50193.0014.14,3650.32%
2022/08/317198.861199.50197.0064,3170.14%
2022/08/305201.0000.00200.5054,2720.12%
2022/08/2935.5200.840.1200.00199.0035.44,2110.84%
2022/08/2600.001219.50220.00-14,053-0.02%
2022/08/2500.001215.50215.50-14,054-0.02%
2022/08/232213.00166213.02213.00-1644,197-3.91% 大賣/鉅額交易
2022/08/221.1216.5910217.00217.50-8.94,231-0.21%
2022/08/191218.5195.1218.63219.00-944,286-2.19%
2022/08/183220.5000.00222.0034,3440.07%
2022/08/171222.501.1225.46225.00-0.14,3650.00%
2022/08/161223.5000.00224.5014,3600.02%
2022/08/1500.001226.50226.00-14,379-0.02%
2022/08/1200.009223.11223.50-94,390-0.21%
2022/08/116219.6700.00218.5064,4340.14%
2022/08/100.2219.2700.00221.000.24,5260.00%
2022/08/091220.0000.00220.0014,5790.02%
2022/08/082218.992217.50219.0004,6310.00%
2022/08/052216.006212.50216.00-44,738-0.08%
2022/08/041.2203.582205.75204.50-0.84,812-0.02%
2022/08/038.1205.9800.00203.508.14,8600.17%
2022/08/022213.004212.13213.00-24,917-0.04%
2022/08/012213.007212.57213.00-54,891-0.10%
2022/07/292.1211.434208.75211.50-1.94,887-0.04%
2022/07/282204.002204.50204.0004,8480.00%
2022/07/272203.502.2203.41203.50-0.24,8400.00%
2022/07/260.6203.001202.50202.50-0.44,841-0.01%
2022/07/252.1198.1000.00199.002.14,7890.04%
2022/07/220.6200.494199.50201.00-3.54,782-0.07%
2022/07/210.2192.007194.00197.00-6.84,763-0.14%
2022/07/206.1189.435190.10191.001.14,7510.02%
2022/07/196187.428189.75187.50-24,705-0.04%
2022/07/182186.012187.75186.5004,5860.00%
2022/07/156185.921191.00185.5054,5560.11%
2022/07/141190.003191.00192.50-24,501-0.04%
2022/07/1300.002189.25190.00-24,479-0.04%
2022/07/122.3186.4111187.14188.00-8.84,433-0.20%
2022/07/114.1191.403194.00192.001.14,4030.02%
2022/07/083192.184192.63192.50-14,387-0.02%
2022/07/071191.0000.00192.0014,3200.02%
2022/07/062190.504192.63190.50-24,299-0.05%
2022/07/051190.5000.00191.0014,2570.02%
2022/07/046190.2500.00188.0064,2210.14%
2022/07/0144193.972190.00189.00424,1711.01%
2022/06/303210.1700.00208.5033,9820.08%
2022/06/297216.298216.38217.00-13,968-0.03%
2022/06/282214.503212.50214.50-13,951-0.03%
2022/06/274208.754210.63212.5003,9310.00%
2022/06/242203.0000.00205.0023,8930.05%
2022/06/232201.251202.00203.0013,8810.03%
2022/06/224203.632210.00202.5023,8560.05%
2022/06/2100.001222.00224.50-13,795-0.03%
2022/06/201216.993221.50216.00-23,762-0.05%
2022/06/176.1220.3300.00218.506.13,7210.16%
2022/06/1631226.893232.83227.00283,6820.76%
2022/06/1580.2227.002223.50226.5078.23,6572.14%
2022/06/1489216.9900.00217.50893,6672.43%
2022/06/131218.5011218.36221.00-103,692-0.27%
2022/06/101.1224.5500.00223.501.13,6950.03%
2022/06/0959229.151233.00228.50583,6781.58%
2022/06/080231.5000.00231.0003,6690.00%
2022/06/0622223.7510220.00222.50123,6850.33%
2022/06/02150224.672220.00222.501483,7413.96% 大買/鉅額交易
2022/06/016222.502225.00222.5043,7770.11%
2022/05/3196222.195221.80225.00913,7662.42%
2022/05/309215.892.1215.99215.5073,6140.19%
2022/05/272.1210.007206.57210.00-4.93,562-0.14%
2022/05/2615.3201.1000.00199.0015.33,5440.43%
2022/05/243202.832207.00202.5013,5330.03%
2022/05/235205.5000.00205.5053,5310.14%
2022/05/201205.0000.00205.0013,5210.03%
2022/05/190.1203.3500.00204.500.13,4760.00%
2022/05/182207.009203.50207.00-73,413-0.21%
2022/05/1719.1195.693196.17194.5016.13,2930.49%
2022/05/1634.3193.207194.64193.0027.33,2300.85%
2022/05/1316193.722198.00192.50143,1760.44%
2022/05/128203.0600.00199.5083,0640.26%
2022/05/115213.103211.00212.5022,9920.07%
2022/05/1010.1214.701219.00215.509.12,9410.31%
2022/05/092228.2600.00225.0022,8340.07%
2022/05/063235.5000.00236.5032,8660.10%
2022/05/053242.671246.50242.0022,8940.07%
2022/05/0400.001243.50244.00-12,889-0.03%
2022/05/0300.001239.00239.00-12,911-0.03%
2022/04/282234.7500.00236.0022,9420.07%
2022/04/272236.0000.00234.5022,9060.07%
2022/04/263.1235.041245.00245.002.12,8830.07%
2022/04/255237.4000.00236.5052,8590.17%
2022/04/223242.1700.00242.5032,8440.11%
2022/04/212.3246.301247.50246.501.32,9450.04%
2022/04/203242.8300.00243.5032,9510.10%
2022/04/191246.511249.00247.5002,9470.00%
2022/04/181244.001245.50247.0002,9540.00%
2022/04/151247.5000.00247.0012,9540.03%
2022/04/1400.004253.13254.00-42,959-0.14%
2022/04/131246.0000.00248.5012,9630.03%
2022/04/120246.0000.00245.5002,9740.00%
2022/04/1112.1246.1900.00242.0012.12,9360.41%
2022/04/081253.500255.50253.0012,9000.03%
2022/04/0710256.5000.00256.00102,8950.35%
2022/04/0600.0019255.82260.00-192,863-0.66%
2022/03/3100.003256.00253.50-32,804-0.11%
2022/03/3000.001253.00254.00-12,771-0.04%
2022/03/290.1251.0012249.79251.00-11.92,750-0.43%
2022/03/284240.881242.00242.0032,7340.11%
2022/03/2511251.6800.00248.00112,7090.41%
2022/03/230255.0000.00255.0002,7400.00%
2022/03/2200.002248.75251.00-22,738-0.07%
2022/03/1800.001246.00246.00-12,746-0.04%
2022/03/163231.1500.00230.0032,6390.11%
2022/03/151233.0000.00233.0012,5900.04%
2022/03/140239.5000.00238.5002,5650.00%
2022/03/1100.001243.50238.50-12,591-0.04%
2022/03/1012243.2500.00244.50122,5820.46%
2022/03/085232.8000.00232.5052,5470.20%
2022/03/075.1243.2000.00240.505.12,5070.20%
2022/03/044251.6300.00251.0042,5500.16%
2022/03/031258.5000.00258.5012,5320.04%
2022/03/021258.0000.00258.0012,5460.04%
2022/03/010261.001261.00260.50-12,552-0.04%
2022/02/251251.0500.00251.0012,5180.04%
2022/02/240.3259.001261.50258.50-0.72,456-0.03%
2022/02/2300.001264.00263.00-12,457-0.04%
2022/02/221.1259.1200.00259.001.12,4440.04%
2022/02/212261.751263.00264.0012,4470.04%
2022/02/181263.0000.00263.0012,4630.04%
2022/02/170.1266.0000.00267.500.12,4710.00%
2022/02/1600.0020269.13269.00-202,479-0.81%
2022/02/1500.0010271.00269.00-102,477-0.40%
2022/02/1400.001265.50266.50-12,459-0.04%
2022/02/1100.002270.75272.50-22,522-0.08%
2022/02/100.1264.472268.50269.00-1.92,503-0.08%
2022/02/082261.508259.25260.50-62,468-0.24%
2022/02/075248.001251.50252.0042,4370.16%
2022/01/260.1250.507249.64251.50-6.92,421-0.29%
2022/01/257242.0800.00244.0072,4300.29%
2022/01/247.1246.6700.00248.007.12,4370.29%
2022/01/2100.001252.50252.50-12,455-0.04%
2022/01/1900.001255.00257.50-12,593-0.04%
2022/01/182253.501255.50256.5012,6410.04%
2022/01/176250.5800.00252.0062,6110.23%
2022/01/1413.4258.291266.00253.0012.42,6130.47%
2022/01/136268.256272.50271.0002,5630.00%
2022/01/1200.001266.50268.50-12,562-0.04%
2022/01/115261.5000.00266.5052,5600.20%
2022/01/1016261.0300.00261.50162,5880.62%
2022/01/0600.001270.00267.00-12,624-0.04%
2022/01/0500.001268.50268.50-12,634-0.04%
2022/01/041264.0000.00264.0012,6870.04%
2022/01/032267.5023268.35268.00-212,713-0.77%
2021/12/290266.001.3264.47266.00-1.32,824-0.05%
2021/12/281.1263.476.1261.44264.00-52,916-0.17%
2021/12/271256.002256.25255.50-12,926-0.03%
2021/12/244254.502255.25255.0022,9790.07%
2021/12/231251.0200.00252.5013,0310.03%
2021/12/221251.0000.00251.0013,1290.03%
2021/12/201248.5000.00249.5013,2770.03%
2021/12/1700.003.1252.98254.50-3.13,279-0.09%
2021/12/161250.0000.00251.5013,3190.03%
2021/12/1500.000.1251.00250.50-0.13,4750.00%
2021/12/142249.501251.50250.0013,6020.03%
2021/12/100256.501258.00256.50-13,666-0.03%
2021/12/0912257.2500.00259.50123,7160.32%
2021/12/0800.001261.00263.50-13,728-0.03%
2021/12/0700.001.1257.48260.00-1.13,755-0.03%
2021/12/061257.002257.00256.50-13,734-0.03%
2021/12/030.1256.001256.50255.50-0.93,747-0.02%
2021/12/0200.006250.50253.50-63,750-0.16%
2021/12/0100.001247.00251.00-13,773-0.03%
2021/11/302244.0400.00247.0023,7760.05%
2021/11/291241.0000.00242.0013,7140.03%
2021/11/266244.4200.00243.0063,7250.16%
2021/11/250.1248.0000.00247.000.13,7550.00%
2021/11/240.3246.5000.00246.500.33,7810.01%
2021/11/2210248.005.1245.71246.004.93,8560.13%
2021/11/192250.750.2252.50251.001.83,8450.05%
2021/11/1800.001255.00253.50-13,865-0.03%
2021/11/161.2251.171251.00252.000.23,9460.01%
2021/11/153249.001249.50248.5023,9730.05%
2021/11/122.4255.9000.00252.002.43,9800.06%
2021/11/110.2257.001258.50257.50-0.83,977-0.02%
2021/11/103253.161257.00251.0023,9940.05%
2021/11/090.1261.5000.00260.500.13,9340.00%
2021/11/041264.5000.00260.5013,9760.03%
2021/11/031262.5000.00263.0013,9700.03%
2021/11/021271.500.2271.25269.500.83,9410.02%
2021/11/011268.0000.00275.0013,9370.03%
2021/10/280268.0000.00268.5003,9070.00%
2021/10/2700.002260.75270.50-23,886-0.05%
2021/10/260255.0000.00256.0003,8410.00%
2021/10/250245.5000.00245.0003,7910.00%
2021/10/2100.001243.50244.00-13,820-0.03%
2021/10/202239.501240.00240.5013,7780.03%
2021/10/1900.001238.00237.50-13,754-0.03%
2021/10/180235.001239.50234.50-13,757-0.03%
2021/10/1500.009232.50233.50-93,749-0.24%
2021/10/140231.0000.00229.5003,7580.00%
2021/10/121229.141233.00234.0003,7410.00%
2021/10/081233.5000.00236.0013,6740.03%
2021/10/070.1236.000.1234.50234.0003,6630.00%
2021/10/0615225.874225.25226.50113,6290.30%
2021/10/019237.6700.00237.0093,4670.26%
2021/09/293238.001238.50240.0023,4200.06%
2021/09/281246.9800.00246.0013,3500.03%
2021/09/271.1247.911247.00247.000.13,2820.00%
2021/09/242252.003.4256.48252.00-1.43,225-0.04%
2021/09/2300.001256.00254.00-13,224-0.03%
2021/09/223.6245.5000.00249.003.63,1870.11%
2021/09/171.1259.5000.00255.501.13,0370.04%
2021/09/1600.001268.00268.50-12,934-0.03%
2021/09/151273.640.1277.50277.0012,9050.03%
2021/09/1400.001279.00281.00-12,919-0.03%
2021/09/100.8269.272269.24266.50-1.32,905-0.04%
2021/09/0900.001262.50264.50-12,908-0.03%
2021/09/080258.0000.00259.5002,9330.00%
2021/09/060.1252.0800.00253.500.12,9710.00%
2021/09/0300.001256.50256.50-12,932-0.03%
2021/09/020.1259.001258.00259.50-0.92,896-0.03%
2021/09/0100.0010260.50260.50-102,859-0.35%
2021/08/3100.000.1262.50266.50-0.12,8300.00%
2021/08/302264.0000.00266.0022,7860.07%
2021/08/272259.251261.00263.0012,7520.04%
2021/08/263248.353250.17254.0002,6990.00%
2021/08/2510244.0000.00244.50102,6810.37%
2021/08/241242.504.2245.70247.00-3.22,668-0.12%
2021/08/2000.001233.00233.00-12,642-0.04%
2021/08/191231.5000.00225.5012,7000.04%
2021/08/180231.0000.00231.0002,6840.00%
2021/08/170227.0000.00226.5002,6660.00%
2021/08/1600.001234.00227.00-12,675-0.04%
2021/08/130232.5000.00233.0002,6760.00%
2021/08/100228.001.2226.26227.50-1.12,750-0.04%
2021/08/0900.005214.50221.00-52,773-0.18%
2021/08/061217.001219.00218.0002,8050.00%
2021/08/054.2219.663221.50218.501.22,8430.04%
2021/08/031236.0000.00234.0012,9080.03%
2021/08/0200.001.1235.32237.00-1.12,898-0.04%
2021/07/302233.003231.50231.50-12,857-0.03%
2021/07/281217.0000.00218.5012,8210.04%
2021/07/270.2221.000.1224.50220.0002,8410.00%
2021/07/260224.000.4224.00224.00-0.42,818-0.01%
2021/07/2300.001221.50222.50-12,819-0.04%
2021/07/210.1216.0000.00216.500.12,7990.00%
2021/07/204213.881218.50214.0032,8060.11%
2021/07/190.1217.032220.50221.00-1.92,792-0.07%
2021/07/150218.0000.00219.0002,8300.00%
2021/07/141216.001.1219.88216.00-0.12,8390.00%
2021/07/1300.002215.50216.00-22,841-0.07%
2021/07/122210.991213.00211.0012,8540.04%
2021/07/087210.503.3212.23212.503.72,8780.13%
2021/07/0700.009209.06210.00-92,862-0.31%
2021/07/058205.001207.00207.0072,8470.25%
2021/07/012200.7500.00201.0022,8380.07%
2021/06/301202.001204.00202.5002,8360.00%
2021/06/291202.5000.00202.5012,8120.04%
2021/06/281.1204.995205.50204.00-3.92,818-0.14%
2021/06/2500.006.5210.42207.00-6.52,854-0.23%
2021/06/2400.0013209.00210.00-132,848-0.46%
2021/06/2300.009206.56205.50-92,868-0.31%
2021/06/2200.001203.50201.50-12,813-0.04%
2021/06/210200.5000.00200.5002,7840.00%
2021/06/177.4197.0400.00200.507.42,7330.27%
2021/06/164201.0000.00200.0042,7650.14%
2021/06/150208.5000.00207.5002,7350.00%
2021/06/1100.001207.00207.00-12,757-0.04%
2021/06/101203.0400.00204.5012,8280.04%
2021/06/080203.5000.00204.0002,9300.00%
2021/06/021207.0000.00205.0013,1190.03%
2021/06/011208.5000.00209.5013,1370.03%
2021/05/2800.005210.00209.50-53,176-0.16%
2021/05/2700.003210.83212.50-33,200-0.09%
2021/05/260205.5000.00205.5003,1710.00%
2021/05/2500.000205.50204.0003,2100.00%
2021/05/242209.0014207.61209.00-123,225-0.37%
2021/05/217205.508203.31205.50-13,272-0.03%
2021/05/202202.002199.00202.0003,3000.00%
2021/05/180196.001197.50197.00-13,312-0.03%
2021/05/175.1185.024.3186.03187.000.83,3410.02%
2021/05/131185.5000.00186.0013,2550.03%
2021/05/127191.3600.00188.0073,2110.22%
2021/05/112200.002201.00200.0003,1430.00%
2021/05/100202.5000.00203.5003,1730.00%
2021/05/072203.502.1201.99203.50-0.13,2180.00%
2021/05/062200.003200.33200.00-13,268-0.03%
2021/05/051199.0000.00198.0013,2790.03%
2021/05/043197.500.2196.50197.502.83,3180.08%
2021/05/035198.0000.00197.5053,2880.15%
2021/04/261198.5600.00203.0013,3640.03%
2021/04/212199.7500.00199.5023,3440.06%
2021/04/190206.1800.00205.5003,3490.00%
2021/04/151.1206.0816207.09209.50-14.93,312-0.45%
2021/04/1400.006204.92204.50-63,315-0.18%
2021/04/1300.001203.50203.00-13,326-0.03%
2021/04/120202.503.1202.98202.50-3.13,328-0.09%
2021/04/080198.0000.00198.0003,3230.00%
2021/04/0600.001199.50199.50-13,322-0.03%
2021/03/311196.502196.50197.00-13,311-0.03%
2021/03/3000.008198.56199.50-83,300-0.24%
2021/03/262189.252189.50191.5003,2530.00%
2021/03/251183.001185.50184.0003,2260.00%
2021/03/242182.251182.00184.5013,2740.03%
2021/03/2300.002183.25183.00-23,349-0.06%
2021/03/223183.670185.50183.0033,4070.09%
2021/03/192186.5000.00187.0023,4500.06%
2021/03/182191.005194.49190.50-33,397-0.09%
2021/03/171191.501193.00191.0003,3750.00%
2021/03/161191.995193.50191.50-43,358-0.12%
2021/03/152.1187.474184.75187.50-1.93,283-0.06%
2021/03/124182.751182.50182.5033,2740.09%
2021/03/110188.5019.2184.83190.00-19.23,243-0.59%
2021/03/104176.754175.88177.0003,1500.00%
2021/03/092173.505172.30173.50-33,180-0.09%
2021/03/082170.502170.00170.5003,1880.00%
2021/03/051167.002169.00170.00-13,183-0.03%
2021/03/044171.752170.50172.0023,2740.06%
2021/03/030174.002174.25174.50-23,253-0.06%
2021/03/025171.500.5172.00170.004.53,2710.14%
2021/02/263.1173.481172.00172.002.13,2890.06%
2021/02/2500.0015179.77180.50-153,211-0.47%
2021/02/2400.006175.00176.50-63,174-0.19%
2021/02/2300.0010174.50175.50-103,173-0.32%
2021/02/221172.5010172.50170.50-93,131-0.29%
2021/02/1900.0010175.00174.50-103,113-0.32%
2021/02/180172.5000.00173.5003,1030.00%
2021/02/170.1172.004172.00172.50-3.93,111-0.13%
2021/02/0500.001164.00164.00-13,069-0.03%
2021/02/0400.0011164.14164.00-113,084-0.36%
2021/02/0300.001161.00162.50-13,148-0.03%
2021/02/022163.0000.00163.0023,2120.06%
2021/02/011.6151.493157.50158.00-1.43,256-0.04%
2021/01/298154.9400.00155.0083,2250.25%
2021/01/282158.0000.00159.5023,1810.06%
2021/01/271161.0200.00161.0013,1650.03%
2021/01/262163.2500.00162.5023,1660.06%
2021/01/2200.000.9168.00168.00-0.93,163-0.03%
2021/01/2100.001168.00166.50-13,161-0.03%
2021/01/201168.007169.71168.00-63,168-0.19%
2021/01/1900.008170.75168.50-83,126-0.26%
2021/01/181166.501168.50168.5003,1390.00%
2021/01/151.1170.0000.00170.001.13,2630.03%
2021/01/1400.006173.50172.50-63,253-0.18%
2021/01/1300.0022171.52172.00-223,264-0.67%
2021/01/0800.008170.25170.00-83,291-0.24%
2021/01/0700.0010168.50169.00-103,297-0.30%
2021/01/0500.000.2167.00166.00-0.23,283-0.01%
2020/12/3100.007168.79168.00-73,340-0.21%
2020/12/301165.504166.50167.00-33,336-0.09%
2020/12/2900.003165.33165.50-33,378-0.09%
2020/12/280162.503163.50162.50-33,388-0.09%
2020/12/251160.5000.00160.0013,3970.03%
2020/12/2400.0046161.50160.50-463,406-1.35%
2020/12/231160.5000.00159.5013,4060.03%
2020/12/2100.001.1165.50166.00-1.13,468-0.03%
2020/12/183162.504163.00164.00-13,452-0.03%
2020/12/172164.502165.00165.0003,4480.00%
2020/12/164160.133160.83163.0013,3940.03%
2020/12/150.1157.001157.50158.00-0.93,358-0.03%
2020/12/1427152.3300.00152.00273,3080.82%
2020/12/111154.5000.00155.0013,3310.03%
2020/12/1027154.5900.00155.00273,3250.81%
2020/12/081155.500156.50156.5013,3340.03%
2020/12/071157.0000.00158.5013,3190.03%
2020/12/0440159.001159.50159.00393,3191.17%
2020/12/031158.0000.00158.0013,3120.03%
2020/12/011158.511156.50159.5003,2700.00%
2020/11/302158.0000.00156.0023,3070.06%
2020/11/271159.5100.00160.5013,2180.03%
2020/11/261158.5000.00162.5013,2350.03%
2020/11/254160.6300.00159.5043,2360.12%
2020/11/2400.005166.50166.50-53,215-0.16%
2020/11/230.2165.001167.00166.00-0.83,218-0.02%
2020/11/202162.751164.00163.0013,1940.03%
2020/11/1900.006166.50166.00-63,192-0.19%
2020/11/1800.001164.50166.00-13,181-0.03%
2020/11/171165.502166.75167.50-13,186-0.03%
2020/11/161.1163.4700.00163.001.13,2640.03%
2020/11/132157.7500.00159.0023,2800.06%
2020/11/1200.001163.00161.00-13,297-0.03%
2020/11/111161.006.1160.91161.50-5.13,331-0.15%
2020/11/101159.502158.25159.00-13,315-0.03%
2020/11/0900.001.3156.19154.50-1.33,515-0.04%
2020/11/0600.002149.25150.00-23,446-0.06%
2020/11/0500.000.4147.50147.50-0.43,442-0.01%
2020/11/0400.003.1146.34147.00-3.13,437-0.09%
2020/10/3000.000138.50138.5003,4180.00%
2020/10/281139.5000.00140.0013,4510.03%
2020/10/270143.0000.00143.5003,4320.00%
2020/10/2600.004144.50145.00-43,428-0.12%
2020/10/231140.504142.50144.00-33,429-0.09%
2020/10/223137.0000.00138.0033,3370.09%
2020/10/211138.5000.00139.0013,3570.03%
2020/10/201137.506138.58139.00-53,351-0.15%
2020/10/1910137.201137.50137.5093,3280.27%
2020/10/1600.002136.50135.50-23,302-0.06%
2020/10/1500.004134.50135.00-43,290-0.12%
2020/10/1300.001136.50134.50-13,273-0.03%
2020/10/1200.00210135.51137.00-2103,296-6.37% 大賣/鉅額交易
2020/10/0800.001134.50135.00-13,276-0.03%
2020/10/072134.5018133.97133.50-163,285-0.49%
2020/10/0600.001134.50134.00-13,288-0.03%
2020/09/3000.001131.50131.00-13,272-0.03%
2020/09/2900.001129.50129.50-13,270-0.03%
2020/09/280128.5000.00128.5003,3070.00%
2020/09/252126.501128.00126.5013,3370.03%
2020/09/242125.7600.00126.0023,3380.06%
2020/09/223131.1700.00130.5033,3710.09%
2020/09/211132.502134.50135.00-13,392-0.03%
2020/09/1800.001133.50133.50-13,455-0.03%
2020/09/171131.0000.00132.0013,4530.03%
2020/09/161131.503132.50134.00-23,542-0.06%
2020/09/111128.5000.00130.0013,6410.03%
2020/09/1000.002129.00129.00-23,660-0.05%
2020/09/091129.5000.00130.5013,6920.03%
2020/09/0800.002131.50132.00-23,712-0.05%
2020/09/0700.002131.00130.50-23,771-0.05%
2020/09/0300.001132.00131.50-13,906-0.03%
2020/09/011127.0000.00127.5013,8960.03%
2020/08/311130.002134.00129.50-13,876-0.03%
2020/08/281129.5000.00132.5013,9100.03%
2020/08/270134.0000.00134.0003,9470.00%
2020/08/250135.003135.33135.50-33,992-0.08%
2020/08/241132.9911133.36132.50-104,025-0.25%
2020/08/211133.006135.50134.00-54,066-0.12%
2020/08/2014131.298.2132.26132.505.84,0570.14%
2020/08/191135.0020136.58138.00-194,010-0.47%
2020/08/182135.507137.57135.00-54,015-0.12%
2020/08/1700.005.1134.80136.00-5.13,968-0.13%
2020/08/143133.001.1132.43132.001.93,9410.05%
2020/08/135132.8020132.00132.50-153,878-0.39%
2020/08/121123.5000.00124.0013,6590.03%
2020/08/112124.5000.00124.0023,6750.05%
2020/08/100.7124.500.1124.50124.000.63,7030.02%
2020/08/070.5124.5000.00124.000.53,7590.01%
2020/08/0600.003125.67125.50-33,797-0.08%
2020/08/0500.006125.33125.50-63,807-0.16%
2020/08/032120.7500.00121.0023,8500.05%
2020/07/312123.0000.00122.5023,8560.05%
2020/07/3000.001123.50124.50-13,937-0.03%
2020/07/291124.002125.25124.50-14,001-0.02%
2020/07/287121.86135122.26121.50-1284,097-3.12% 大賣/鉅額交易
2020/07/270123.5000.00123.0004,1990.00%
2020/07/241123.512125.00123.00-14,329-0.02%
2020/07/2200.001126.00126.00-14,390-0.02%
2020/07/2100.001126.00126.00-14,420-0.02%
2020/07/201124.001123.50124.0004,4380.00%
2020/07/163124.001125.00123.5024,5550.04%
2020/07/153123.0000.00123.5034,5520.07%
2020/07/1300.003125.83125.50-34,666-0.06%
2020/07/102125.0000.00125.0024,7500.04%
2020/07/071126.503128.67128.50-24,833-0.04%
2020/07/0600.008128.56129.00-84,848-0.17%
2020/07/030.2127.502127.00127.00-1.94,884-0.04%
2020/07/0200.006127.67126.50-65,019-0.12%
2020/06/302123.002122.50125.0005,1730.00%
2020/06/290121.0000.00120.0005,2680.00%
2020/06/244119.260.1120.50119.0045,2660.08%
2020/06/235118.902119.50118.5035,3800.06%
2020/06/224127.385127.70128.00-15,436-0.02%
2020/06/191128.0000.00127.0015,5120.02%
2020/06/181126.503128.17128.00-25,555-0.04%
2020/06/164124.503127.17127.5015,8250.02%
2020/06/1200.002122.50124.00-26,072-0.03%
2020/06/111126.005127.10125.00-46,227-0.06%
2020/06/102130.002128.50129.5006,2540.00%
2020/06/0900.007125.57126.00-76,416-0.11%
2020/06/0800.001124.00124.50-16,524-0.02%
2020/06/041122.0018121.81124.00-176,728-0.25%
2020/06/0315122.507121.43122.5086,8360.12%
2020/06/0200.001120.00119.00-16,832-0.01%
2020/06/0100.002118.75119.00-26,875-0.03%
2020/05/291115.503117.33116.50-26,893-0.03%
2020/05/281115.532117.25116.50-16,896-0.01%
2020/05/272116.001118.96116.0016,9590.01%
2020/05/262118.004117.88117.50-27,010-0.03%
2020/05/250115.504114.75115.50-47,026-0.06%
2020/05/223111.8300.00111.5037,0680.04%
2020/05/216114.2500.00114.0067,1790.08%
2020/05/2000.003113.00113.00-37,171-0.04%
2020/05/154111.881111.00112.5037,2350.04%
2020/05/146113.832114.25113.0047,2320.06%
2020/05/1300.008115.63116.50-87,177-0.11%
2020/05/1200.002115.50116.00-27,170-0.03%
2020/05/112117.0015115.57116.50-137,181-0.18%
2020/05/0800.004112.38113.00-47,139-0.06%
2020/05/072112.502112.75113.0007,1660.00%
2020/05/061112.003111.00113.00-27,168-0.03%
2020/05/043109.001110.50108.5027,1140.03%
2020/04/301113.509114.78114.50-87,042-0.11%
2020/04/292105.757107.29111.00-57,007-0.07%
2020/04/281102.003102.67103.00-26,941-0.03%
2020/04/271100.553100.50101.00-27,087-0.03%
2020/04/24399.13499.0598.70-17,050-0.01%
2020/04/23398.1000.0097.9037,0290.04%
2020/04/22395.9300.0097.0037,0140.04%
2020/04/21497.4000.0096.5046,9990.06%
2020/04/2000.006.1100.24101.00-6.16,969-0.09%
2020/04/176101.6000.0099.5067,0040.09%
2020/04/16399.371298.5999.60-96,949-0.13%
2020/04/1516101.699102.39102.0076,8730.10%
2020/04/143.198.20198.13100.002.16,8090.03%
2020/04/13397.63397.3796.4006,8000.00%
2020/04/10296.80796.6398.20-56,811-0.07%
2020/04/09197.20595.8096.30-46,777-0.06%
2020/04/08196.00194.0096.1006,7360.00%
2020/04/073394.983994.3594.50-66,668-0.09%
2020/04/067.490.571790.6491.10-9.66,521-0.15%
2020/04/010.292.5000.0092.300.26,3250.00%
2020/03/316.191.97192.9091.505.16,2510.08%
2020/03/302.493.17393.0793.70-0.66,077-0.01%
2020/03/27296.65197.5096.7015,9880.02%
2020/03/261192.141094.7096.5015,8630.02%
2020/03/25591.962193.5291.00-165,743-0.28%
2020/03/24188.101387.0887.10-125,610-0.21%
2020/03/23278.8000.0080.1025,5440.04%
2020/03/204081.31784.3085.40335,5020.60%
2020/03/191978.257.177.8177.7011.95,3380.22%
2020/03/184.586.57487.7886.300.55,2310.01%
2020/03/172489.102288.9387.3025,1350.04%
2020/03/161095.47695.5294.0044,9630.08%
2020/03/1358.292.94393.1797.4055.24,8871.13%
2020/03/1217101.912.1101.06101.5014.94,6850.32%
2020/03/1113107.7700.00106.00134,5930.28%
2020/03/1017102.941105.50106.00164,5000.36%
2020/03/0932.1108.8600.00107.0032.14,4020.73%
2020/03/063114.332116.50114.5014,2450.02%
2020/03/0500.003118.00118.00-34,171-0.07%
2020/03/042113.7500.00114.5024,1210.05%
2020/03/03167116.351117.00116.001664,0674.08% 大買/鉅額交易
2020/03/0211112.592113.00114.0094,0230.22%
2020/02/2722115.6600.00115.00223,9950.55%
2020/02/2610.4117.2300.00117.0010.43,9290.26%
2020/02/2522117.1400.00118.00223,8570.57%
2020/02/2429120.6700.00120.00293,7640.77%
2020/02/216124.4200.00124.5063,6240.17%
2020/02/2013125.6200.00124.50133,6300.36%
2020/02/1800.001128.50128.00-13,529-0.03%
2020/02/171127.503127.83128.50-23,508-0.06%
2020/02/141124.501125.50125.5003,4830.00%
2020/02/131126.502126.75126.00-13,482-0.03%
2020/02/127125.001126.50126.0063,4980.17%
2020/02/112125.5000.00126.0023,4890.06%
2020/02/105122.201126.00126.0043,4690.12%
2020/02/073126.6700.00126.5033,4080.09%
2020/02/0600.003131.33132.00-33,358-0.09%
2020/02/0500.001129.50129.50-13,341-0.03%
2020/02/0400.001128.50128.00-13,281-0.03%
2020/02/0311122.0000.00122.50113,2360.34%
2020/01/3113127.652126.04127.00113,1330.35%
2020/01/3018129.9400.00128.50183,0610.59%
2020/01/2000.004142.88142.50-42,868-0.14%
2020/01/1500.001142.00142.50-12,957-0.03%
2020/01/141142.502.4141.58142.50-1.43,019-0.05%
2020/01/131139.502139.75140.00-12,960-0.03%
2020/01/102136.001.7138.08137.500.32,9270.01%
2020/01/0900.001137.50137.00-12,923-0.03%
2020/01/081136.502136.50136.50-12,965-0.03%
2020/01/0700.002138.25138.50-22,943-0.07%
2020/01/062135.0000.00135.0022,9240.07%
2020/01/031136.0000.00136.5012,9160.03%
2019/12/302140.001140.00140.5012,8730.03%
2019/12/261139.0000.00138.5012,8810.03%
2019/12/240138.5000.00138.5002,9330.00%
2019/12/2000.003138.67139.50-32,957-0.10%
2019/12/1700.003139.83140.00-32,923-0.10%
2019/12/161137.501138.00138.0002,8740.00%
2019/12/1300.000.2136.00135.00-0.22,833-0.01%
2019/12/122135.2500.00135.0022,8080.07%
2019/12/113135.3300.00136.0032,7840.11%
2019/12/101131.0000.00134.0012,7630.04%
2019/12/069.1133.5700.00134.009.12,7370.33%
2019/12/053.1134.7100.00135.503.12,6880.12%
2019/12/045135.1000.00135.0052,7080.18%
2019/12/021135.5000.00136.0012,6520.04%
2019/11/291136.5000.00136.5012,6670.04%
2019/11/2800.001139.50139.00-12,718-0.04%
2019/11/271139.5000.00139.5012,7360.04%
2019/11/260139.5000.00139.0002,7300.00%
2019/11/250141.001141.50141.50-12,641-0.04%
2019/11/1900.003143.50144.00-32,678-0.11%
2019/11/1800.001.2141.43142.00-1.22,635-0.04%
2019/11/1100.001141.50141.00-12,757-0.04%
2019/11/0800.008141.13140.50-82,742-0.29%
2019/11/0600.0015138.67139.00-152,741-0.55%
2019/11/050.1139.005139.00139.00-4.92,762-0.18%
2019/11/0400.0019.4139.47140.00-19.42,796-0.69%
2019/10/3100.0016137.50137.50-162,961-0.54%
2019/10/2900.007135.93136.00-73,031-0.23%
2019/10/253.6134.6400.00134.503.63,0730.12%
2019/10/241138.003137.17138.50-23,048-0.07%
2019/10/2300.001.1137.00137.50-1.13,039-0.03%
2019/10/222136.0014135.50136.50-123,010-0.40%
2019/10/2100.0015131.23132.00-152,947-0.51%
2019/10/1800.002132.00132.00-22,962-0.07%
2019/10/1614130.001130.50131.00132,9350.44%
2019/10/156128.173128.50129.0032,8810.10%
2019/10/140.1128.001127.50128.00-12,887-0.03%
2019/10/0911124.4100.00123.00112,8570.38%
2019/10/0711125.5000.00125.50112,8320.39%
2019/10/042126.2515.3126.51126.50-13.32,843-0.47%
2019/10/0300.00100126.00126.00-1002,855-3.50%
2019/10/0100.0011128.00128.50-112,891-0.38%
2019/09/253125.0000.00125.0032,8890.10%
2019/09/2412126.0400.00126.50122,8840.42%
2019/09/231127.5000.00128.0012,8780.03%
2019/09/181128.011129.00129.5002,8990.00%
2019/09/176129.250129.00128.0062,8940.21%
2019/09/160.1132.500132.50132.500.12,9260.00%
2019/09/1200.001130.50131.00-12,921-0.03%
2019/09/111130.0000.00130.0012,9300.03%
2019/09/101130.0000.00129.5012,9390.03%
2019/09/0600.0013129.54129.50-132,914-0.45%
2019/09/032126.2500.00126.0023,0300.07%
2019/09/0200.005127.20127.00-53,043-0.16%
2019/08/300125.000125.00124.5002,9980.00%
2019/08/296120.0000.00121.0062,9850.20%
2019/08/2712121.4200.00121.00123,0100.40%
2019/08/265121.6000.00122.0053,0180.17%
2019/08/2310124.0000.00125.00103,0150.33%
2019/08/2200.000.2125.50125.00-0.23,029-0.01%
2019/08/2080125.131125.50125.00793,0812.56%
2019/08/191125.0000.00125.0013,0930.03%
2019/08/134.2121.6600.00121.004.23,0160.14%
2019/08/122123.511125.50123.5013,0290.03%
2019/08/081125.0000.00124.0013,0270.03%
2019/08/0600.002123.00124.00-23,056-0.07%
2019/08/051124.5000.00124.0013,0990.03%
2019/08/026126.2500.00125.5063,1850.19%
2019/07/311131.5000.00131.5013,0460.03%
2019/07/306139.5000.00139.5063,0040.20%
2019/07/296141.002141.00141.0042,9700.13%
2019/07/262139.502140.00140.5002,9400.00%
2019/07/231136.5000.00136.0012,8790.03%
2019/07/2200.000139.50139.5002,8570.00%
2019/07/190139.0000.00139.0002,8540.00%
2019/07/181138.0000.00138.0012,8680.03%
2019/07/171136.5000.00138.0012,8700.03%
2019/07/161137.0000.00137.5012,8520.04%
2019/07/1500.001137.00137.50-12,834-0.04%
2019/07/121135.5000.00135.0012,8240.04%
2019/07/1000.001135.50136.50-12,832-0.04%
2019/07/081134.001134.00134.0002,8550.00%
2019/07/0500.002135.00135.50-22,858-0.07%
2019/07/0200.001131.00132.50-12,915-0.03%
2019/07/0100.001131.50131.00-12,915-0.03%
2019/06/2700.001129.50129.00-12,954-0.03%
2019/06/2600.003128.83128.50-32,974-0.10%
2019/06/2410129.5000.00130.00102,9340.34%
2019/06/2100.004.1129.47128.50-4.12,945-0.14%
2019/06/1900.003128.00128.00-32,858-0.10%
2019/06/1800.002125.50125.50-22,819-0.07%
2019/06/1700.001125.00125.00-12,908-0.03%
2019/06/142121.501122.50122.0012,9120.03%
2019/06/132123.2500.00121.0022,9440.07%
2019/06/1200.001126.50125.50-12,924-0.03%
2019/06/1191125.293125.17125.00882,8723.06%
2019/06/1010120.001120.00120.0092,7760.32%
2019/06/062116.252116.50115.5002,7630.00%
2019/06/053118.8300.00117.5032,7830.11%
2019/06/031117.501118.00118.0002,7900.00%
2019/05/3100.001118.00116.50-12,799-0.04%
2019/05/301116.501117.00116.5002,7570.00%
2019/05/2900.002114.75114.50-22,757-0.07%
2019/05/285114.006115.00114.00-12,777-0.04%
2019/05/271115.501116.50115.5002,7710.00%
2019/05/247116.8600.00115.5072,7840.25%
2019/05/2311113.2300.00114.50112,7700.40%
2019/05/2230117.0000.00116.50302,7551.09%
2019/05/211117.002117.00118.00-12,792-0.04%
2019/05/174115.8800.00114.5042,8880.14%
2019/05/1616117.9700.00116.00162,8580.56%
2019/05/152118.508118.75119.00-62,847-0.21%
2019/05/148117.5000.00117.5082,8390.28%
2019/05/134119.1300.00120.0042,7880.14%
2019/05/106125.0800.00123.0062,7440.22%
2019/05/091129.5000.00129.5012,6460.04%
2019/05/071130.0000.00132.5012,6080.04%
2019/05/061131.0000.00129.5012,6340.04%
2019/04/231129.5000.00130.0012,7550.04%
2019/04/0815132.007132.21134.0083,0580.26%
2019/04/0200.002128.75129.00-22,986-0.07%
2019/04/0100.001127.50125.50-12,939-0.03%
2019/03/291125.002124.25126.00-12,884-0.03%
2019/03/201122.504122.75123.00-32,894-0.10%
2019/03/1800.003119.17120.50-32,805-0.11%
2019/03/151116.0000.00116.5012,7750.04%
2019/03/131114.5000.00114.5012,7930.04%
2019/03/1200.0012114.54115.00-122,819-0.43%
2019/03/111112.5000.00113.0012,8500.04%
2019/03/081114.0000.00114.5012,8790.03%
2019/03/072115.003115.50115.50-12,895-0.03%
2019/03/061117.004119.00117.00-32,896-0.10%
2019/02/271119.005120.20121.00-42,913-0.14%
2019/02/262118.5020.7118.71119.50-18.72,897-0.64%
2019/02/2500.007117.07117.00-72,859-0.24%
2019/02/2200.001116.00116.00-12,893-0.03%
2019/02/2100.0011116.41116.50-112,894-0.38%
2019/02/2000.0015115.23116.50-152,888-0.52%
2019/02/192113.256114.17112.50-42,865-0.14%
2019/02/187115.7977115.83118.00-702,859-2.45%
2019/02/1500.002113.00111.00-22,806-0.07%
2019/02/1400.0011113.14113.50-112,829-0.39%
2019/02/1300.0012113.00113.00-122,867-0.42%
2019/02/1200.0015112.90112.50-152,934-0.51%
2019/02/1100.002112.50112.00-22,950-0.07%
2019/01/3000.0054112.67113.00-542,978-1.81%
2019/01/2900.002112.00112.00-22,991-0.07%
2019/01/2800.009112.00112.00-93,057-0.29%
2019/01/252111.5011111.32112.00-93,115-0.29%
2019/01/2400.001111.00109.50-13,163-0.03%
2019/01/2300.0030110.00110.00-303,228-0.93%
2019/01/222109.5017.2110.09111.00-15.23,273-0.46%
2019/01/2100.008109.00109.00-83,270-0.24%
2019/01/181108.5000.00108.5013,3490.03%
2019/01/173109.006108.17109.00-33,405-0.09%
2019/01/1600.001108.00107.50-13,492-0.03%
2019/01/1500.0020107.68108.00-203,602-0.56%
2019/01/141105.0000.00106.5013,6360.03%
2019/01/1100.002105.00105.50-23,689-0.05%
2019/01/1000.007105.64106.50-73,713-0.19%
2019/01/094103.1314104.04105.00-103,689-0.27%
2019/01/0700.00299.0599.70-23,676-0.05%
2019/01/04198.00597.3698.00-43,717-0.11%
2019/01/03597.0000.0097.0053,8510.13%
2019/01/0200.00498.5898.10-43,912-0.10%
2018/12/28197.20297.1596.90-13,893-0.03%
2018/12/26195.3000.0095.0013,9160.03%
2018/12/25194.2000.0094.5013,9580.03%
2018/12/22196.1000.0095.8013,9820.03%
2018/12/1800.00198.0098.00-14,086-0.02%
2018/12/1700.00297.9598.30-24,222-0.05%
2018/12/1400.00397.3097.90-34,281-0.07%
2018/12/11296.5500.0095.7024,3410.05%
2018/12/06195.40397.1395.30-24,354-0.05%
2018/12/0500.000.197.7097.70-0.14,3680.00%
2018/12/0400.001101.0098.50-14,374-0.02%
2018/12/030.1100.002399.45100.50-22.94,377-0.52%
2018/11/29195.8900.0095.2014,2860.02%
2018/11/28194.40194.4095.0004,2570.00%
2018/11/27193.0000.0093.5014,2580.02%
2018/11/2600.00192.2092.20-14,255-0.02%
2018/11/232092.60192.0092.00194,2550.45%
2018/11/1600.000.294.4093.90-0.24,3100.00%
2018/11/15194.8000.0094.5014,3190.02%
2018/11/1400.00395.4096.70-34,332-0.07%
2018/11/13193.40193.7094.8004,3240.00%
2018/11/12293.80794.5394.90-54,321-0.12%
2018/11/09293.40292.8592.1004,3690.00%
2018/11/08093.5000.0093.5004,3270.00%
2018/11/071.193.291093.1193.40-8.94,341-0.20%
2018/11/05189.80390.8091.50-24,325-0.05%
2018/11/02290.20490.6391.30-24,404-0.05%
2018/11/0100.00290.6091.00-24,351-0.05%
2018/10/3100.00289.0088.20-24,285-0.05%
2018/10/30387.40387.8388.0004,2110.00%
2018/10/2900.00185.9086.40-14,199-0.02%
2018/10/26185.00286.9585.00-14,179-0.02%
2018/10/251682.83282.9583.70144,1020.34%
2018/10/242783.381083.4284.30174,1110.41%
2018/10/233785.642385.4785.30144,0860.34%
2018/10/22289.75389.6090.30-13,966-0.03%
2018/10/19789.43389.7390.8043,9310.10%
2018/10/18392.47293.3592.4013,8730.03%
2018/10/17192.50292.7592.90-13,860-0.03%
2018/10/151690.9000.0091.40163,8410.42%
2018/10/12790.00189.8093.0063,8010.16%
2018/10/111991.33192.7092.00183,7350.48%
2018/10/093699.87199.7099.90353,5780.98%
2018/10/085102.303102.50102.0023,5070.06%
2018/10/053102.501103.50103.5023,5390.06%
2018/10/040.1105.5000.00105.500.13,5370.00%
2018/10/0300.002107.50104.50-23,565-0.06%
2018/10/0200.002107.00106.50-23,583-0.06%
2018/09/261108.502109.25109.50-13,624-0.03%
2018/09/2500.0011109.00109.00-113,724-0.30%
2018/09/212108.0000.00108.5023,7650.05%
2018/09/2000.0017107.06108.50-173,667-0.46%
2018/09/1900.005106.00105.50-53,704-0.14%
2018/09/1800.0026104.62105.00-263,689-0.70%
2018/09/1700.008103.19104.00-83,739-0.21%
2018/09/1400.0034.4102.50103.50-34.43,776-0.91%
2018/09/12199.9010100.50100.50-93,792-0.24%
2018/09/111599.846199.9399.90-463,879-1.19%
2018/09/1000.0020101.50102.00-203,988-0.50%
2018/09/071102.506102.50102.50-54,023-0.12%
2018/09/0600.001103.00103.50-14,028-0.03%
2018/09/0500.002104.25103.50-24,034-0.05%
2018/08/3100.003104.50104.50-34,115-0.07%
2018/08/301103.504103.88104.00-34,146-0.07%
2018/08/292103.251103.00103.0014,1640.02%
2018/08/2800.001104.50104.50-14,137-0.02%
2018/08/2700.0010103.50104.00-104,143-0.24%
2018/08/2400.002102.25102.50-24,104-0.05%
2018/08/2300.0011101.50102.00-114,248-0.26%
2018/08/221100.0000.00100.5014,2920.02%
2018/08/21299.6000.00100.5024,2770.05%
2018/08/20298.0000.0098.5024,2320.05%
2018/08/17199.2000.0099.1014,2120.02%
2018/08/161098.5000.0098.20104,2250.24%
2018/08/153101.1700.00101.5034,1460.07%
2018/08/141103.505103.50104.00-44,141-0.10%
2018/08/131103.5011102.45102.50-104,147-0.24%
2018/08/1000.002102.75102.50-24,139-0.05%
2018/08/091101.5021101.76101.50-204,161-0.48%
2018/08/08298.8000.0098.8024,0280.05%
2018/08/07898.8800.0098.7084,0760.20%
2018/08/03598.9800.0099.3054,2400.12%
2018/08/021101.503100.5099.60-24,356-0.05%
2018/08/012100.0000.00100.5024,3830.05%
2018/07/31999.89199.70100.0084,4020.18%
2018/07/302105.002105.75107.0004,3700.00%
2018/07/261105.0019105.00105.00-184,358-0.41%
2018/07/2500.001102.50104.00-14,364-0.02%
2018/07/242100.502102.50102.5004,5170.00%
2018/07/23199.4000.0099.5014,5060.02%
2018/07/20399.8000.0099.7034,4980.07%
2018/07/19299.0000.00100.0024,4950.04%
2018/07/183100.0000.00100.0034,6330.06%
2018/07/13199.506100.48101.00-54,623-0.11%
2018/07/1200.00698.5099.10-64,599-0.13%
2018/07/1000.00199.9099.90-14,657-0.02%
2018/07/09194.6000.0097.6014,6220.02%
2018/07/061195.1500.0094.80114,6390.24%
2018/07/05495.6000.0095.1044,6490.09%
2018/07/031895.7700.0095.20184,7410.38%
2018/07/02998.2800.0097.2094,6810.19%
2018/06/29198.5000.00100.0014,6180.02%
2018/06/28599.28298.9099.0034,5550.07%
2018/06/2711101.2300.00101.00114,4870.25%
2018/06/2611101.006100.50101.0054,5110.11%
2018/06/255102.8000.00103.0054,4260.11%
2018/06/2100.002105.00104.50-24,423-0.05%
2018/06/2016103.846104.25103.00104,4660.22%
2018/06/1927104.8700.00104.50274,5470.59%
2018/06/152107.505108.50107.50-34,449-0.07%
2018/06/1421107.141107.00106.50204,4500.45%
2018/06/133109.1700.00109.0034,5780.07%
2018/06/123110.500110.00110.0034,8300.06%
2018/06/111111.506112.75112.50-54,878-0.10%
2018/06/0700.0011111.45112.00-115,033-0.22%
2018/06/055108.502109.50110.0035,2690.06%
2018/06/041108.0000.00109.0015,2690.02%
2018/05/314106.0000.00107.0045,2600.08%
2018/05/3015105.101105.50105.00145,1760.27%
2018/05/292107.251107.50107.0015,1840.02%
2018/05/2811108.091109.00108.50105,2460.19%
2018/05/2500.001109.50109.00-15,289-0.02%
2018/05/244108.5015110.17108.00-115,322-0.21%
2018/05/216106.336106.67107.0005,4490.00%
2018/05/186106.0000.00106.0065,4440.11%
2018/05/174107.6300.00108.0045,4950.07%
2018/05/163109.1700.00110.0035,4900.05%
2018/05/151110.5000.00110.0015,5630.02%
2018/05/1400.002112.00112.50-25,655-0.04%
2018/05/1100.0013111.19112.00-135,657-0.23%
2018/05/103110.503109.00109.0005,5730.00%
2018/05/0900.001110.00109.50-15,454-0.02%
2018/05/072107.5000.00107.0025,4510.04%
2018/05/0400.003105.00106.00-35,512-0.05%
2018/05/037106.295107.00105.5025,5890.04%
2018/05/021108.5010109.75108.50-95,746-0.16%
2018/04/3019109.5319110.66109.0005,8520.00%
2018/04/251103.0000.00104.5015,7250.02%
2018/04/241105.501106.00104.5005,7750.00%
2018/04/2000.002104.50104.50-25,765-0.03%
2018/04/191103.0000.00103.0015,7560.02%
2018/04/172101.7511103.64102.00-95,895-0.15%
2018/04/1611105.1412105.83105.00-15,862-0.02%
2018/04/1310104.0000.00104.50105,8560.17%
2018/04/1200.003106.67106.50-35,931-0.05%
2018/04/1100.007105.00105.00-76,077-0.12%
2018/04/101102.0000.00103.5016,1540.02%
2018/04/09499.2000.0099.9046,1110.07%
2018/04/0327100.1300.00100.50276,0630.45%
2018/04/0200.002103.01103.00-26,024-0.03%
2018/03/292100.5000.00100.0026,0890.03%
2018/03/2700.002103.50103.00-26,028-0.03%
2018/03/2600.0010101.00103.00-106,047-0.17%
2018/03/234101.0000.00101.5046,0400.07%
2018/03/224103.5000.00103.0046,0330.07%
2018/03/211107.5000.00107.0015,8720.02%
2018/03/2000.001106.50105.00-15,882-0.02%
2018/03/193108.674109.25107.00-15,852-0.02%
2018/03/161106.508106.06107.00-75,684-0.12%
2018/03/1500.001103.00102.50-15,440-0.02%
2018/03/142101.000.3101.50101.501.75,5080.03%
2018/03/131103.001103.00103.5005,4700.00%
2018/03/1200.0025103.06105.50-255,373-0.47%
2018/03/08195.6000.0095.9015,2120.02%
2018/03/06196.701.296.6796.40-0.25,2570.00%
2018/03/0500.001497.5097.30-145,339-0.26%
2018/03/021897.6500.0096.60185,3030.34%
2018/03/01199.501398.6599.20-125,265-0.23%
2018/02/2700.00298.3098.20-25,197-0.04%
2018/02/2200.00596.8097.70-55,268-0.09%
2018/02/2100.00394.3794.80-35,260-0.06%
2018/02/0800.00292.9093.00-25,287-0.04%
2018/02/061890.18291.2090.20165,3710.30%
2018/02/05193.00293.6093.70-15,390-0.02%
2018/02/0200.00196.9096.20-15,705-0.02%
2018/01/30196.90298.5597.80-16,453-0.02%
2018/01/291399.69299.5097.60116,4450.17%
2018/01/261100.502102.5099.20-16,392-0.02%
2018/01/25398.933299.40100.50-296,334-0.46%
2018/01/24196.701096.9897.20-96,206-0.15%
2018/01/23395.00695.3595.40-36,139-0.05%
2018/01/22794.50294.8095.1056,1730.08%
2018/01/19495.2000.0095.6046,2440.06%
2018/01/18696.32397.0096.8036,4040.05%
2018/01/17596.281095.7696.70-56,617-0.08%
2018/01/16194.8000.0093.8016,7910.01%
2018/01/15395.00196.8095.6026,7890.03%
2018/01/12394.80595.5095.00-26,829-0.03%
2018/01/11295.4500.0095.5026,8520.03%
2018/01/10193.00293.1592.80-16,838-0.01%
2018/01/0900.00194.7094.20-16,922-0.01%
2018/01/08193.6000.0093.5017,0850.01%
2018/01/05193.003292.1593.60-317,306-0.42%
2018/01/04590.20589.4890.0007,1620.00%
2018/01/0300.00287.5087.90-27,166-0.03%
2018/01/02387.67387.7787.6007,1870.00%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
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