• 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
    122.0
  • 漲跌
    --
  • 漲幅
    0.00%
  • 成交量
    4,632張
  • 產業
    上市 其他類股

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
中租-KY (5871)籌碼相關－兆豐-大安 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

兆豐-大安 券商分點個股進出

兆豐-大安 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
2024/11/200122.501122.00122.00-110,110-0.01%
2024/11/1900.001123.00124.00-110,059-0.01%
2024/11/181.2121.080121.00121.001.29,9100.01%
2024/11/152.1122.0000.00121.502.19,7580.02%
2024/11/147.7124.533124.00123.504.79,5800.05%
2024/11/133127.0014127.96127.00-119,327-0.12%
2024/11/127.5130.853131.50130.504.58,9320.05%
2024/11/111.1144.521145.00145.000.18,2700.00%
2024/11/081148.502149.27149.00-18,198-0.01%
2024/11/0700.001147.00147.00-18,226-0.01%
2024/11/064147.251.4147.00146.502.68,2320.03%
2024/11/010.1146.7500.00148.000.18,5000.00%
2024/10/290151.5000.00151.0008,3830.00%
2024/10/283153.5000.00153.5038,3950.04%
2024/10/2400.000.1155.00154.50-0.18,4470.00%
2024/10/2300.003155.00154.50-38,475-0.04%
2024/10/181.2157.3800.00156.501.28,6140.01%
2024/10/1600.000.1154.50155.00-0.18,8990.00%
2024/10/144154.002153.50156.5028,9880.02%
2024/10/1115.3153.112152.00152.0013.39,0650.15%
2024/10/098.2158.934.3157.64157.503.99,0630.04%
2024/10/085164.806163.25163.00-18,945-0.01%
2024/10/071163.503162.83165.00-28,821-0.02%
2024/10/0400.002160.25161.50-28,597-0.02%
2024/10/012.2159.307159.21158.50-4.88,392-0.06%
2024/09/305.1163.895164.80163.500.18,2920.00%
2024/09/2711.8162.9713.4162.85163.50-1.68,236-0.02%
2024/09/266.6152.881151.50152.005.67,5850.07%
2024/09/259155.5010.1154.42155.50-1.17,539-0.01%
2024/09/2400.000.1145.00146.00-0.17,2970.00%
2024/09/232144.750.1145.00145.001.97,4610.03%
2024/09/200.1145.002.3144.17146.00-2.27,519-0.03%
2024/09/190.1145.0000.00145.000.17,5610.00%
2024/09/162142.000143.50142.0027,7320.03%
2024/09/130.5141.0000.00142.000.57,7840.01%
2024/09/120137.8800.00139.0007,8440.00%
2024/09/110.1138.0000.00137.500.17,8590.00%
2024/09/101.9137.3500.00136.501.97,9000.02%
2024/09/090142.0000.00142.0007,7630.00%
2024/09/041.6143.1300.00143.001.68,0710.02%
2024/09/030.1145.5000.00147.000.18,0690.00%
2024/09/021144.001144.50145.5008,0950.00%
2024/08/301145.002145.75145.50-18,094-0.01%
2024/08/292.1142.8200.00144.002.18,0550.03%
2024/08/285.3144.624145.13144.501.38,0940.02%
2024/08/270.1147.002.2147.20147.50-2.18,465-0.02%
2024/08/266148.757149.07148.50-1.18,441-0.01%
2024/08/230.2143.3800.00143.500.28,3220.00%
2024/08/225145.600147.50145.5058,3610.06%
2024/08/214147.004147.50148.0008,3690.00%
2024/08/203147.832148.50148.0018,3920.01%
2024/08/195148.503149.00149.0028,5300.02%
2024/08/167.1147.739148.56148.50-1.98,629-0.02%
2024/08/153.1147.871149.50146.002.18,6280.02%
2024/08/141148.502.2148.73148.50-1.28,751-0.01%
2024/08/131148.002148.00147.50-18,760-0.01%
2024/08/120.1146.0000.00147.500.18,8930.00%
2024/08/0900.000.2143.50143.00-0.29,0240.00%
2024/08/070.3141.040.1142.00143.000.29,2940.00%
2024/08/062136.502137.50137.5009,5140.00%
2024/08/053.6139.122.3138.98138.001.39,7840.01%
2024/08/024.4149.302150.50148.502.410,2640.02%
2024/07/311.1150.502151.25152.00-0.910,318-0.01%
2024/07/3000.001149.50149.50-110,274-0.01%
2024/07/291.1148.5200.00148.501.110,2420.01%
2024/07/260.1149.5000.00149.000.110,2410.00%
2024/07/231150.002150.25151.50-110,294-0.01%
2024/07/223.3147.542148.00147.001.310,3090.01%
2024/07/194150.7500.00150.50410,1620.04%
2024/07/182154.252154.75154.50010,0380.00%
2024/07/173162.331.4163.14162.001.69,8780.02%
2024/07/162162.7500.00163.5029,7640.02%
2024/07/151163.502.1164.98164.50-1.19,760-0.01%
2024/07/1200.003.1163.50163.50-3.19,691-0.03%
2024/07/113.1158.106.2159.85160.50-3.19,562-0.03%
2024/07/104.1157.762158.50158.002.19,4420.02%
2024/07/093157.005.2157.40157.50-2.29,391-0.02%
2024/07/082157.255158.00158.50-39,339-0.03%
2024/07/053156.8300.00157.0039,3200.03%
2024/07/042158.003158.34158.00-19,333-0.01%
2024/07/0311156.4510157.20156.0019,2940.01%
2024/07/021154.001154.50155.0009,0080.00%
2024/07/013.1156.194156.50155.50-0.99,019-0.01%
2024/06/2814.1153.515154.20153.509.18,9190.10%
2024/06/276.3153.563.1154.19152.503.28,8820.04%
2024/06/264.1157.048157.19155.50-3.98,643-0.05%
2024/06/253156.8300.00156.0038,5560.04%
2024/06/210162.501162.50160.50-18,232-0.01%
2024/06/200.1162.3600.00163.000.17,9600.00%
2024/06/190.1160.7500.00160.500.17,9420.00%
2024/06/181.1160.551161.50161.500.17,8750.00%
2024/06/170.2159.250.6161.00161.00-0.47,839-0.01%
2024/06/140.1156.001.2156.08156.50-1.17,743-0.01%
2024/06/132155.000155.25155.0027,7100.03%
2024/06/120.5154.500.6153.00153.50-0.17,6910.00%
2024/06/112152.0000.00151.5027,6790.03%
2024/06/070.1154.0000.00153.000.17,5190.00%
2024/06/061154.0000.00154.0017,4710.01%
2024/06/0500.001155.50155.50-17,409-0.01%
2024/06/040154.5000.00153.5007,4300.00%
2024/06/030.2156.0000.00156.000.27,4250.00%
2024/05/310.4153.8800.00152.000.47,3780.01%
2024/05/301153.5000.00153.0016,9340.01%
2024/05/291157.0000.00155.0016,9060.01%
2024/05/241149.0400.00150.5016,7620.02%
2024/05/231152.0000.00150.5016,7270.01%
2024/05/220.5155.0000.00154.500.56,5880.01%
2024/05/200156.504155.75156.00-46,477-0.06%
2024/05/170153.5000.00152.5006,3510.00%
2024/05/160.2154.500.2153.00153.000.16,3340.00%
2024/05/150.2154.000.4154.07153.00-0.26,3220.00%
2024/05/140.1153.0000.00153.000.16,2310.00%
2024/05/131.3156.041.6157.06157.00-0.36,0320.00%
2024/05/101.7152.063152.17153.00-1.45,875-0.02%
2024/05/098.6153.342154.00150.006.65,6450.12%
2024/05/089.2153.5400.00152.009.25,2800.17%
2024/05/072.2168.5600.00168.002.24,7290.05%
2024/05/060.1172.5000.00173.000.14,5660.00%
2024/05/020171.5000.00170.5004,5670.00%
2024/04/300173.0000.00172.5004,5520.00%
2024/04/290.1169.502173.55174.00-24,524-0.04%
2024/04/262.3169.0000.00168.002.34,4200.05%
2024/04/250172.5000.00171.0004,3680.00%
2024/04/2300.000.7172.79173.00-0.74,433-0.02%
2024/04/2200.000.3172.00172.50-0.34,423-0.01%
2024/04/192.3168.4100.00168.002.34,3780.05%
2024/04/180.1172.5000.00172.000.14,2680.00%
2024/04/171170.0200.00170.5014,2220.02%
2024/04/160.2172.5000.00170.000.24,1890.00%
2024/04/150.2174.2300.00173.000.24,1510.01%
2024/04/120176.0000.00174.5004,1810.00%
2024/04/110.3176.500.1176.50175.500.24,1790.00%
2024/04/1000.001180.00178.50-14,199-0.02%
2024/04/090.2178.501.5178.30178.50-1.34,171-0.03%
2024/04/010.3175.3300.00175.500.34,0590.01%
2024/03/281.3172.4200.00171.501.34,0110.03%
2024/03/251170.5000.00174.0014,0020.02%
2024/03/223.4172.592171.00171.501.44,0140.03%
2024/03/210.1175.5000.00176.500.14,0080.00%
2024/03/180.1176.0000.00174.000.14,1470.00%
2024/03/150.1176.5000.00177.000.14,1560.00%
2024/03/140.2179.0000.00179.000.24,1260.00%
2024/03/120.1175.0000.00176.000.14,0700.00%
2024/03/110173.0000.00174.5004,0480.00%
2024/03/081.1171.5400.00172.501.14,0680.03%
2024/03/070174.0000.00175.0004,0340.00%
2024/03/060.5176.0000.00175.000.54,0260.01%
2024/03/010174.0000.00174.0004,0980.00%
2024/02/270172.5000.00172.0004,0890.00%
2024/02/260174.001173.50173.00-14,048-0.02%
2024/02/230176.500.9177.00176.00-0.94,012-0.02%
2024/02/220.5176.000.3176.20176.000.34,0450.01%
2024/02/210.2176.500.1176.75176.000.14,0320.00%
2024/02/200.2176.001.2177.37177.50-14,025-0.02%
2024/02/190.1173.670.3175.50174.00-0.24,0430.00%
2024/02/162.5169.192.3170.00171.000.34,0540.01%
2024/02/150.5171.1000.00170.000.53,9330.01%
2024/02/050.4173.1400.00174.000.43,8570.01%
2024/02/020.5174.5000.00174.500.53,8630.01%
2024/02/010.2175.0000.00175.000.23,8090.01%
2024/01/310.1174.6400.00174.000.13,7720.00%
2024/01/302.3175.2400.00174.002.33,7640.06%
2024/01/2900.005.8179.07179.00-5.83,658-0.16%
2024/01/260179.0000.00177.5003,6500.00%
2024/01/250.2180.5000.00179.500.23,6300.01%
2024/01/240180.5000.00178.0003,6100.00%
2024/01/230.1181.5000.00181.000.13,5930.00%
2024/01/191.1180.0000.00179.501.13,6810.03%
2024/01/181178.0000.00177.0013,6630.03%
2024/01/170.3179.4700.00178.500.33,6260.01%
2024/01/160.1182.5000.00182.000.13,5870.00%
2024/01/150.1185.0000.00184.000.13,6090.00%
2024/01/120.2185.3300.00184.500.23,6740.00%
2024/01/110.2185.5000.00186.000.23,6780.00%
2024/01/101183.5000.00183.0013,6970.03%
2024/01/091.7184.1700.00182.501.73,6810.05%
2024/01/081.2186.2600.00186.001.23,6570.03%
2024/01/050.4191.5100.00190.000.43,6280.01%
2024/01/0400.002.3194.67195.50-2.33,629-0.06%
2024/01/030.1191.141191.01192.00-13,657-0.03%
2024/01/020.1191.5000.00194.000.13,6130.00%
2023/12/290.1191.500.4192.50193.00-0.33,570-0.01%
2023/12/280.2188.5000.00189.500.23,5630.01%
2023/12/270.2190.5000.00190.500.23,5460.01%
2023/12/260187.0000.00189.0003,5510.00%
2023/12/220.2187.5000.00186.500.23,6130.01%
2023/12/200.1187.5000.00185.000.13,5720.00%
2023/12/190.1186.0000.00186.500.13,5640.00%
2023/12/180.2190.210.4188.50186.50-0.23,578-0.01%
2023/12/150.1184.831.6185.44187.50-1.53,526-0.04%
2023/12/140.2178.751177.50179.50-0.83,397-0.02%
2023/12/131.1177.0700.00175.501.13,3590.03%
2023/12/120.2179.5000.00179.000.23,3570.01%
2023/12/110.6178.9000.00178.500.63,3420.02%
2023/12/080.2181.7500.00181.000.23,3010.01%
2023/12/070.1180.1200.00179.000.13,2680.00%
2023/12/060182.0000.00180.0003,2620.00%
2023/12/050181.0000.00181.0003,3080.00%
2023/12/010183.5000.00182.5003,2900.00%
2023/11/280.1184.5000.00185.000.13,1830.00%
2023/11/270185.002.6186.12183.50-2.63,165-0.08%
2023/11/2400.004184.50184.50-43,137-0.13%
2023/11/220.1180.5000.00182.500.13,1770.00%
2023/11/2000.001176.85178.00-13,122-0.03%
2023/11/170178.0000.00177.5003,1410.00%
2023/11/160.6175.671175.50176.50-0.43,104-0.01%
2023/11/150.2174.0000.00175.000.23,0830.01%
2023/11/140.2174.2500.00173.000.23,0770.01%
2023/11/101.1173.5700.00173.501.13,2470.03%
2023/11/060179.5000.00181.0003,5320.00%
2023/11/038178.1300.00178.5083,5310.23%
2023/11/0200.000.3177.50176.50-0.33,619-0.01%
2023/10/301177.0000.00177.5013,8490.03%
2023/10/270.2178.5000.00179.000.23,8760.01%
2023/10/260173.6000.00171.5003,8890.00%
2023/10/230.1172.0000.00172.000.13,9730.00%
2023/10/201173.0100.00174.0013,9540.03%
2023/10/160183.0000.00182.5003,9970.00%
2023/10/130.4183.5000.00183.000.44,0350.01%
2023/10/110.4183.5000.00183.500.44,1170.01%
2023/10/060179.0000.00178.0004,0690.00%
2023/10/020.4182.0000.00181.000.44,1100.01%
2023/09/260.6182.5000.00180.000.64,1550.01%
2023/09/210.9176.0800.00175.500.94,1560.02%
2023/09/1900.000.2183.50184.00-0.24,1030.00%
2023/09/180.8183.140.3182.50183.000.54,0940.01%
2023/09/150.4183.5000.00182.500.44,1390.01%
2023/09/140.1178.0000.00180.000.14,0860.00%
2023/09/121173.0000.00176.0014,1020.02%
2023/09/080.1172.5000.00172.500.14,1230.00%
2023/09/071.8175.8800.00174.501.84,1800.04%
2023/09/060.1179.2400.00179.500.14,1570.00%
2023/09/050.1180.0000.00179.000.14,1530.00%
2023/09/040.1179.5000.00181.500.14,1500.00%
2023/09/010.1179.0000.00178.500.14,1730.00%
2023/08/310178.110178.00177.5004,1570.00%
2023/08/300.3178.8600.00177.000.34,1380.01%
2023/08/290.2178.4500.00178.500.24,1540.00%
2023/08/2831.1179.5830181.50181.501.14,1380.03%
2023/08/250180.0000.00178.0004,5220.00%
2023/08/240.1177.8800.00177.000.14,5490.00%
2023/08/232173.5200.00174.0024,6180.04%
2023/08/210176.5000.00179.0004,7080.00%
2023/08/180181.0000.00180.0004,7060.00%
2023/08/170182.0000.00181.5004,6820.00%
2023/08/160172.0000.00174.0004,6220.00%
2023/08/150.1169.002.1169.52170.00-2.14,573-0.04%
2023/08/141.9174.594174.13173.50-2.14,456-0.05%
2023/08/101189.0100.00187.0014,3970.02%
2023/08/090.1186.5000.00186.500.14,4890.00%
2023/08/080.2188.2500.00185.000.24,4810.00%
2023/08/070.1188.190.2188.75187.50-0.14,3890.00%
2023/08/041.2195.1800.00194.001.24,2900.03%
2023/08/022200.7500.00201.0024,1710.05%
2023/08/010.1201.080.3201.50202.50-0.24,1280.00%
2023/07/280.2206.000.2206.50205.0003,9880.00%
2023/07/270.1206.5000.00204.500.13,9410.00%
2023/07/260205.6300.00203.5003,8800.00%
2023/07/250.3206.0000.00207.500.33,8460.01%
2023/07/210.7204.0200.00204.000.73,8470.02%
2023/07/200209.5000.00206.5003,8110.00%
2023/07/180212.5000.00211.0003,7320.00%
2023/07/170214.5000.00215.0003,6880.00%
2023/07/1400.001.1210.88212.00-1.13,641-0.03%
2023/07/130.5206.001204.50203.50-0.53,552-0.01%
2023/07/071201.0100.00201.0013,5470.03%
2023/07/060207.8000.00204.0003,5210.00%
2023/07/051211.5000.00210.0013,4700.03%
2023/06/300203.5000.00204.0003,4890.00%
2023/06/271200.5300.00201.0013,5260.03%
2023/06/260200.7500.00202.0003,5240.00%
2023/06/210202.5000.00201.5003,5460.00%
2023/06/200206.5000.00205.0003,4990.00%
2023/06/161205.5100.00205.0013,5050.03%
2023/06/150.1206.3700.00205.500.13,4680.00%
2023/06/131.1204.2100.00204.001.13,4490.03%
2023/06/121211.5000.00209.0013,3490.03%
2023/06/082210.7500.00210.0023,4180.06%
2023/06/070212.502.1212.55213.00-2.13,474-0.06%
2023/06/060.1209.4300.00209.000.13,4850.00%
2023/06/051209.0000.00206.5013,5110.03%
2023/06/022205.2500.00205.0023,5410.06%
2023/05/311.1203.1500.00202.501.13,5030.03%
2023/05/300.1207.0000.00207.000.13,1070.00%
2023/05/261205.0100.00206.0013,2170.03%
2023/05/251.7207.0200.00206.001.73,2420.05%
2023/05/240211.0000.00210.0003,1720.00%
2023/05/220.1215.5000.00215.000.13,1470.00%
2023/05/161207.0300.00208.0013,0250.03%
2023/05/152.1210.7500.00209.002.12,9760.07%
2023/05/080224.0000.00226.0002,9160.00%
2023/05/050219.5000.00220.5002,9270.00%
2023/04/271.1220.0100.00220.001.13,3670.03%
2023/04/260223.5000.00224.5003,4050.00%
2023/04/171231.0100.00230.0013,7280.03%
2023/04/070.2224.0000.00223.500.23,8150.01%
2023/04/060224.0000.00220.5003,8180.00%
2023/03/312222.0100.00223.5023,8120.05%
2023/03/304.5225.4400.00225.504.53,7790.12%
2023/03/291.5226.6700.00228.501.53,8200.04%
2023/03/281233.5000.00233.0013,8310.03%
2023/03/270232.000.2232.00233.00-0.23,8750.00%
2023/03/241230.5300.00232.0013,9460.03%
2023/03/2300.000.2235.50237.00-0.24,0070.00%
2023/03/164227.0000.00228.0044,2330.09%
2023/03/104229.0000.00227.0044,4790.09%
2023/03/090.5234.0000.00234.500.54,5490.01%
2023/03/022227.0000.00226.0024,7050.04%
2023/03/010.5228.500.3229.00229.000.24,7190.01%
2023/02/240.5220.0100.00225.500.54,6790.01%
2023/02/060227.0000.00227.5005,6240.00%
2023/02/030.1231.0000.00230.000.15,6830.00%
2023/02/022231.5000.00231.0025,8020.03%
2023/02/012233.252234.74234.5005,8610.00%
2023/01/314.1227.9700.00225.004.15,8920.07%
2023/01/3000.0011236.77240.00-115,957-0.18%
2023/01/162231.000.1229.50231.5026,2190.03%
2023/01/110233.0000.00229.5006,1970.00%
2023/01/100231.5000.00233.0006,1690.00%
2023/01/090225.0000.00231.0006,1470.00%
2022/12/3000.001218.00217.00-16,159-0.02%
2022/12/291209.0000.00214.0016,1470.02%
2022/12/1900.000.1217.00218.00-0.16,0460.00%
2022/12/160215.0000.00214.5006,0130.00%
2022/12/150213.0000.00219.5005,9640.00%
2022/12/1300.000.3210.00209.50-0.35,8190.00%
2022/12/120211.0000.00210.5005,7850.00%
2022/12/090210.5000.00212.5005,8120.00%
2022/12/0800.001208.00210.00-15,767-0.02%
2022/12/0700.001208.00208.00-15,742-0.02%
2022/12/0600.001212.00214.50-15,700-0.02%
2022/12/0500.001211.50212.00-15,617-0.02%
2022/12/0200.001210.00211.50-15,573-0.02%
2022/12/0100.000204.00205.0005,5020.00%
2022/11/300193.0000.00201.5005,3930.00%
2022/11/2800.009187.00191.00-95,335-0.17%
2022/11/259192.5000.00192.5095,3620.17%
2022/11/211181.000.1182.50186.000.95,5720.02%
2022/11/180.1188.0000.00185.500.15,4990.00%
2022/11/166186.595186.00187.5015,4370.02%
2022/11/150190.000193.00195.0005,3140.00%
2022/11/141182.007.1183.61190.00-6.15,173-0.12%
2022/11/110.1174.208173.25173.00-7.94,939-0.16%
2022/11/100169.001169.50168.50-14,844-0.02%
2022/11/090167.503169.33169.50-34,807-0.06%
2022/11/0800.002166.50166.00-24,751-0.04%
2022/11/0700.000157.50159.5004,6540.00%
2022/11/0400.002156.00157.50-24,614-0.04%
2022/11/031154.500.7153.00154.000.34,5590.01%
2022/11/024152.994151.50151.5004,5420.00%
2022/11/0100.001154.00154.50-14,472-0.02%
2022/10/313147.002149.00149.0014,4080.02%
2022/10/281153.003153.83149.50-24,307-0.05%
2022/10/261.2141.5000.00143.001.24,2030.03%
2022/10/257146.141141.50141.5064,0130.15%
2022/10/244163.001160.00157.0033,7710.08%
2022/10/170.1172.0000.00172.000.13,6400.00%
2022/10/141170.0000.00170.5013,6840.03%
2022/10/130167.0000.00165.5003,7360.00%
2022/10/124.5175.454178.00178.000.53,7440.01%
2022/10/115.1179.354176.00176.001.13,7680.03%
2022/10/065190.903191.67190.0023,7850.05%
2022/10/0500.000.3190.50190.00-0.33,825-0.01%
2022/10/034.1180.275179.00179.00-13,825-0.02%
2022/09/302179.502182.50182.5003,8890.00%
2022/09/2900.001183.00182.50-13,913-0.03%
2022/09/282.1183.0000.00181.502.13,9830.05%
2022/09/270185.502185.25186.00-23,991-0.05%
2022/09/260.2186.5000.00185.500.24,0590.00%
2022/09/141196.5000.00196.5014,3700.02%
2022/09/1200.001199.00200.00-14,365-0.02%
2022/09/0800.003194.00193.50-34,377-0.07%
2022/09/070.1188.5000.00187.500.14,4260.00%
2022/09/0600.005.3193.78192.50-5.34,433-0.12%
2022/09/050.2189.5000.00190.000.24,4470.00%
2022/09/022189.0000.00188.5024,4270.05%
2022/09/014.1192.7400.00193.004.14,3650.09%
2022/08/314197.0000.00197.0044,3170.09%
2022/08/301198.0000.00200.5014,2720.02%
2022/08/2922.1199.776200.17199.0016.14,2110.38%
2022/08/240214.0000.00212.0004,0850.00%
2022/08/190.1219.508219.00219.00-84,286-0.19%
2022/08/182222.5000.00222.0024,3440.05%
2022/08/1600.000.2223.83224.50-0.24,3600.00%
2022/08/1200.001223.50223.50-14,390-0.02%
2022/08/111219.481218.50218.5004,4340.00%
2022/08/0900.001.1221.00220.00-1.14,579-0.02%
2022/08/0500.002215.00216.00-24,738-0.04%
2022/08/042203.5000.00204.5024,8120.04%
2022/08/038204.9400.00203.5084,8600.16%
2022/08/0200.003213.50213.00-34,917-0.06%
2022/07/261203.000203.00202.5014,8410.02%
2022/07/211196.0000.00197.0014,7630.02%
2022/07/153184.1700.00185.5034,5560.07%
2022/07/123.1187.5200.00188.003.14,4330.07%
2022/07/110.1194.0000.00192.000.14,4030.00%
2022/07/061192.5000.00190.5014,2990.02%
2022/07/041187.501184.00188.0004,2210.00%
2022/07/014189.004193.00189.0004,1710.00%
2022/06/2400.000.3205.50205.00-0.33,893-0.01%
2022/06/221208.5016202.50202.50-153,856-0.39%
2022/06/2115224.501219.50224.50143,7950.37%
2022/06/172218.7500.00218.5023,7210.05%
2022/06/161231.0000.00227.0013,6820.03%
2022/06/131.1218.1700.00221.001.13,6920.03%
2022/06/101224.5000.00223.5013,6950.03%
2022/06/0800.001227.50231.00-13,669-0.03%
2022/05/314222.136220.92225.00-23,766-0.05%
2022/05/263199.003201.00199.0003,5440.00%
2022/05/237205.5000.00205.5073,5310.20%
2022/05/200.1205.5000.00205.000.13,5210.00%
2022/05/181205.001201.00207.0003,4130.00%
2022/05/174194.3800.00194.5043,2930.12%
2022/05/1611.5193.6711194.55193.000.53,2300.02%
2022/05/1335.1197.2130196.50192.505.13,1760.16%
2022/05/120.1202.0000.00199.500.13,0640.00%
2022/04/250.1238.1000.00236.500.12,8590.00%
2022/04/1200.000245.50245.5002,9740.00%
2022/04/110243.0000.00242.0002,9360.00%
2022/03/3000.000.1253.00254.00-0.12,7710.00%
2022/03/290248.5000.00251.0002,7500.00%
2022/03/210249.2000.00248.5002,7460.00%
2022/03/180244.9700.00246.0002,7460.00%
2022/03/170243.0000.00241.0002,7050.00%
2022/03/160230.0000.00230.0002,6390.00%
2022/03/150.1235.0000.00233.000.12,5900.00%
2022/03/140241.0000.00238.5002,5650.00%
2022/03/110.1241.6300.00238.500.12,5910.00%
2022/03/100244.0000.00244.5002,5820.00%
2022/03/080.2236.6000.00232.500.22,5470.01%
2022/03/071.3241.5700.00240.501.32,5070.05%
2022/03/040.1253.5400.00251.000.12,5500.00%
2022/03/030258.0000.00258.5002,5320.00%
2022/03/020258.5000.00258.0002,5460.00%
2022/03/010260.5000.00260.5002,5520.00%
2022/02/259.1253.019253.83251.000.12,5180.00%
2022/02/0800.000260.00260.5002,4680.00%
2022/02/070251.0000.00252.0002,4370.00%
2022/01/260250.5000.00251.5002,4210.00%
2022/01/250.1242.0500.00244.000.12,4300.00%
2022/01/245246.005245.60248.0002,4370.00%
2022/01/180258.0000.00256.5002,6410.00%
2022/01/1431.1263.04286259.08253.00-254.92,613-9.75% 大賣/鉅額交易
2022/01/13257271.991268.50271.002562,5639.99% 大買/鉅額交易
2022/01/0400.000265.50264.0002,6870.00%
2021/12/2900.000263.50266.0002,8240.00%
2021/12/280257.0000.00264.0002,9160.00%
2021/12/270255.5000.00255.5002,9260.00%
2021/12/200.7249.5000.00249.500.73,2770.02%
2021/12/100258.5000.00256.5003,6660.00%
2021/12/090257.000.1259.50259.50-0.13,7160.00%
2021/12/0600.000.1256.50256.50-0.13,7340.00%
2021/12/030256.0000.00255.5003,7470.00%
2021/12/020253.5000.00253.5003,7500.00%
2021/12/010250.0000.00251.0003,7730.00%
2021/11/300243.8600.00247.0003,7760.00%
2021/11/250247.5000.00247.0003,7550.00%
2021/11/221245.0000.00246.0013,8560.03%
2021/11/190251.5000.00251.0003,8450.00%
2021/11/0300.000.1262.50263.00-0.13,9700.00%
2021/11/020268.501269.00269.50-13,941-0.03%
2021/11/0100.001271.00275.00-13,937-0.03%
2021/10/291261.9900.00266.0013,9330.03%
2021/10/280267.5000.00268.5003,9070.00%
2021/10/2700.000.1266.00270.50-0.13,8860.00%
2021/10/260252.001252.50256.00-13,841-0.03%
2021/10/210242.0000.00244.0003,8200.00%
2021/10/180240.0000.00234.5003,7570.00%
2021/10/130231.0000.00231.5003,7510.00%
2021/10/122234.002230.00234.0003,7410.00%
2021/10/080238.0000.00236.0003,6740.00%
2021/10/0600.000.3228.50226.50-0.33,629-0.01%
2021/09/301245.001248.00246.0003,4630.00%
2021/09/270.5249.0000.00247.000.53,2820.01%
2021/09/2400.001256.50252.00-13,225-0.03%
2021/09/230.1256.0900.00254.000.13,2240.00%
2021/09/221.1241.721246.00249.000.13,1870.00%
2021/09/131272.5000.00272.0012,9040.03%
2021/09/1000.001266.50266.50-12,905-0.03%
2021/09/071255.500.1256.00258.0012,9790.03%
2021/09/011267.001262.50260.5002,8590.00%
2021/08/3000.001263.00266.00-12,786-0.04%
2021/08/272259.251261.00263.0012,7520.04%
2021/08/2400.001244.00247.00-12,668-0.04%
2021/08/200.1232.5000.00233.000.12,6420.00%
2021/08/1600.000.2228.00227.00-0.22,675-0.01%
2021/08/1300.001231.00233.00-12,676-0.04%
2021/08/1200.001230.00229.50-12,677-0.04%
2021/08/101227.5000.00227.5012,7500.04%
2021/08/041236.0000.00236.0012,9200.03%
2021/08/0200.001235.00237.00-12,898-0.03%
2021/07/301.2232.342229.50231.50-0.82,857-0.03%
2021/07/291219.5000.00224.0012,8200.04%
2021/07/271223.001228.00220.0002,8410.00%
2021/07/261.1224.062224.25224.00-0.92,818-0.03%
2021/07/232220.0000.00222.5022,8190.07%
2021/07/1900.000217.50221.0002,7920.00%
2021/07/160.1219.9800.00221.000.12,8070.00%
2021/07/1200.000.1210.00211.00-0.12,8540.00%
2021/07/0800.000.2211.50212.50-0.22,878-0.01%
2021/07/070209.0000.00210.0002,8620.00%
2021/07/060207.0000.00208.5002,8450.00%
2021/07/050206.0000.00207.0002,8470.00%
2021/06/250209.0000.00207.0002,8540.00%
2021/06/240208.5000.00210.0002,8480.00%
2021/06/230206.5000.00205.5002,8680.00%
2021/06/220203.0000.00201.5002,8130.00%
2021/06/180202.5000.00200.5002,7560.00%
2021/06/170201.5000.00200.5002,7330.00%
2021/06/160203.5000.00200.0002,7650.00%
2021/06/150207.5000.00207.5002,7350.00%
2021/06/091202.0000.00203.0012,8670.03%
2021/06/022207.0000.00205.0023,1190.06%
2021/06/012207.7500.00209.5023,1370.06%
2021/05/280209.0000.00209.5003,1760.00%
2021/05/240203.0000.00209.0003,2250.00%
2021/05/1800.002194.50197.00-23,312-0.06%
2021/05/1700.003192.00187.00-33,341-0.09%
2021/05/144196.504197.50195.5003,2900.00%
2021/05/1300.003186.00186.00-33,255-0.09%
2021/05/0300.000.1198.00197.50-0.13,2880.00%
2021/04/1500.000206.00209.5003,3120.00%
2021/04/130202.5000.00203.0003,3260.00%
2021/03/2900.000.2193.00194.00-0.23,262-0.01%
2021/03/2600.001191.00191.50-13,253-0.03%
2021/03/2200.0010184.00183.00-103,407-0.29%
2021/03/190.2186.5000.00187.000.23,4500.01%
2021/03/1800.001191.50190.50-13,397-0.03%
2021/03/1700.001192.00191.00-13,375-0.03%
2021/03/1611193.5500.00191.50113,3580.33%
2021/03/101174.5000.00177.0013,1500.03%
2021/03/0800.001170.50170.50-13,188-0.03%
2021/03/0400.001170.50172.00-13,274-0.03%
2021/03/031173.5000.00174.5013,2530.03%
2021/02/261172.0000.00172.0013,2890.03%
2021/02/2300.002175.00175.50-23,173-0.06%
2021/02/1800.001173.50173.50-13,103-0.03%
2021/01/291155.501156.00155.0003,2250.00%
2021/01/2100.005168.00166.50-53,161-0.16%
2021/01/201167.5000.00168.0013,1680.03%
2021/01/0800.002169.00170.00-23,291-0.06%
2021/01/062165.5000.00165.5023,3120.06%
2021/01/052165.7500.00166.0023,2830.06%
2021/01/043166.1700.00167.5033,3280.09%
2020/12/3100.002169.00168.00-23,340-0.06%
2020/12/301165.508166.56167.00-73,336-0.21%
2020/12/2900.003164.83165.50-33,378-0.09%
2020/12/281164.5000.00162.5013,3880.03%
2020/12/2300.001160.00159.50-13,406-0.03%
2020/12/222164.5000.00162.5023,4170.06%
2020/12/2100.000164.00166.0003,4680.00%
2020/12/161160.5000.00163.0013,3940.03%
2020/12/113155.5000.00155.0033,3310.09%
2020/12/0700.001157.00158.50-13,319-0.03%
2020/12/022160.0000.00161.5023,2720.06%
2020/11/301158.002158.50156.00-13,307-0.03%
2020/11/1200.001160.50161.00-13,297-0.03%
2020/11/101160.001159.00159.0003,3150.00%
2020/11/0900.001156.50154.50-13,515-0.03%
2020/11/061150.001147.50150.0003,4460.00%
2020/10/2617144.8817144.47145.0003,4280.00%
2020/10/2300.002143.25144.00-23,429-0.06%
2020/10/2100.001139.00139.00-13,357-0.03%
2020/10/1900.000.4136.50137.50-0.43,328-0.01%
2020/10/1500.001134.00135.00-13,290-0.03%
2020/10/121136.502136.00137.00-13,296-0.03%
2020/10/0800.002135.00135.00-23,276-0.06%
2020/10/060.2133.502134.25134.00-1.83,288-0.05%
2020/10/0500.001132.00131.50-13,281-0.03%
2020/09/251128.0000.00126.5013,3370.03%
2020/09/2411126.0011125.82126.0003,3380.00%
2020/09/224130.504130.50130.5003,3710.00%
2020/09/151129.0000.00130.0013,5740.03%
2020/09/0214128.6815128.00129.00-13,895-0.03%
2020/08/2100.000134.00134.0004,0660.00%
2020/08/2000.003133.50132.50-34,057-0.07%
2020/08/1700.000135.00136.0003,9680.00%
2020/08/142133.002131.50132.0003,9410.00%
2020/08/1310133.6018133.36132.50-83,878-0.21%
2020/08/120.5124.0000.00124.000.53,6590.01%
2020/08/111124.0000.00124.0013,6750.03%
2020/08/0500.002125.50125.50-23,807-0.05%
2020/08/032120.7500.00121.0023,8500.05%
2020/07/3100.000123.50122.5003,8560.00%
2020/07/301123.501124.50124.5003,9370.00%
2020/07/284121.5000.00121.5044,0970.10%
2020/07/272123.0000.00123.0024,1990.05%
2020/07/172123.0000.00123.0024,4870.04%
2020/07/161123.5000.00123.5014,5550.02%
2020/07/1500.000123.50123.5004,5520.00%
2020/07/142124.2500.00123.5024,6030.04%
2020/07/1300.001125.00125.50-14,666-0.02%
2020/07/102124.7500.00125.0024,7500.04%
2020/07/081128.001128.50128.0004,8010.00%
2020/07/076128.506127.50128.5004,8330.00%
2020/07/061128.003128.50129.00-24,848-0.04%
2020/07/0100.001126.00126.00-15,153-0.02%
2020/06/301121.5000.00125.0015,1730.02%
2020/06/232118.501118.50118.5015,3800.02%
2020/06/191127.0000.00127.0015,5120.02%
2020/06/1800.001128.00128.00-15,555-0.02%
2020/06/111127.501130.00125.0006,2270.00%
2020/06/0900.001125.50126.00-16,416-0.02%
2020/06/034122.005120.70122.50-16,836-0.01%
2020/05/282116.2500.00116.5026,8960.03%
2020/05/2600.001118.00117.50-17,010-0.01%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/153112.0000.00112.5037,2350.04%
2020/05/142114.5000.00113.0027,2320.03%
2020/05/1200.006115.00116.00-67,170-0.08%
2020/05/1100.001117.50116.50-17,181-0.01%
2020/05/071112.501112.50113.0007,1660.00%
2020/05/061113.0000.00113.0017,1680.01%
2020/05/0500.001111.00110.50-17,117-0.01%
2020/05/047108.647108.07108.5007,1140.00%
2020/04/306115.1700.00114.5067,0420.09%
2020/04/2900.001111.00111.00-17,007-0.01%
2020/04/2700.001100.50101.00-17,087-0.01%
2020/04/21398.5000.0096.5036,9990.04%
2020/04/173100.5700.0099.5037,0040.04%
2020/04/16299.8000.0099.6026,9490.03%
2020/04/155101.001100.50102.0046,8730.06%
2020/04/14198.7000.00100.0016,8090.01%
2020/04/10196.40196.4098.2006,8110.00%
2020/04/0900.00195.4096.30-16,777-0.01%
2020/04/0800.00694.9296.10-66,736-0.09%
2020/04/06691.101189.5591.10-56,521-0.08%
2020/03/311591.771593.3591.5006,2510.00%
2020/03/3000.00292.7093.70-26,077-0.03%
2020/03/27399.1710100.8096.70-75,988-0.12%
2020/03/261396.12294.9096.50115,8630.19%
2020/03/25192.90193.5091.0005,7430.00%
2020/03/2300.00180.1080.10-15,544-0.02%
2020/03/20780.29779.5985.4005,5020.00%
2020/03/192277.862077.8077.7025,3380.04%
2020/03/18188.30187.0086.3005,2310.00%
2020/03/17687.30688.4087.3005,1350.00%
2020/03/16296.50193.7094.0014,9630.02%
2020/03/101104.5000.00106.0014,5000.02%
2020/03/091107.5000.00107.0014,4020.02%
2020/03/024114.504111.00114.0004,0230.00%
2020/02/271116.0000.00115.0013,9950.03%
2020/02/2516117.847118.21118.0093,8570.23%
2020/02/243120.003121.83120.0003,7640.00%
2020/02/213124.504125.00124.50-13,624-0.03%
2020/02/192128.7500.00128.0023,5450.06%
2020/02/171128.001126.50128.5003,5080.00%
2020/02/144125.386124.58125.50-23,483-0.06%
2020/02/1300.001127.00126.00-13,482-0.03%
2020/02/122125.5000.00126.0023,4980.06%
2020/02/0600.001130.50132.00-13,358-0.03%
2020/02/051129.0000.00129.5013,3410.03%
2020/02/041128.003128.00128.00-23,281-0.06%
2020/02/0300.001122.00122.50-13,236-0.03%
2020/01/311128.0000.00127.0013,1330.03%
2020/01/3010128.8016131.81128.50-63,061-0.20%
2020/01/0700.001138.50138.50-12,943-0.03%
2019/12/161137.5000.00138.0012,8740.03%
2019/11/2700.001139.50139.50-12,736-0.04%
2019/11/2500.001140.50141.50-12,641-0.04%
2019/11/2000.001143.00143.50-12,675-0.04%
2019/11/191143.5000.00144.0012,6780.04%
2019/11/141138.5000.00139.0012,6400.04%
2019/11/1100.001140.50141.00-12,757-0.04%
2019/11/081140.5000.00140.5012,7420.04%
2019/11/0500.001138.00139.00-12,762-0.04%
2019/11/041140.0000.00140.0012,7960.04%
2019/10/2300.001137.50137.50-13,039-0.03%
2019/10/0900.001124.50123.00-12,857-0.03%
2019/10/041126.001126.50126.5002,8430.00%
2019/10/0100.001128.50128.50-12,891-0.03%
2019/09/261126.5000.00126.0012,8860.03%
2019/09/171129.5000.00128.0012,8940.03%
2019/09/0600.001130.00129.50-12,914-0.03%
2019/09/051127.501127.50127.5002,8990.00%
2019/08/3000.001122.00124.50-12,998-0.03%
2019/08/262121.5000.00122.0023,0180.07%
2019/08/212125.5000.00125.0023,0780.06%
2019/08/1900.001125.00125.00-13,093-0.03%
2019/08/131121.5000.00121.0013,0160.03%
2019/07/311132.0000.00131.5013,0460.03%
2019/07/2300.001136.50136.00-12,879-0.03%
2019/06/182124.7500.00125.5022,8190.07%
2019/06/1700.001124.50125.00-12,908-0.03%
2019/06/1400.001122.50122.00-12,912-0.03%
2019/06/131122.0000.00121.0012,9440.03%
2019/06/041119.5000.00119.5012,7880.04%
2019/05/2400.001116.00115.50-12,784-0.04%
2019/05/232113.501113.00114.5012,7700.04%
2019/05/2100.001118.50118.00-12,792-0.04%
2019/05/161117.001116.50116.0002,8580.00%
2019/05/1018125.4217125.47123.0012,7440.04%
2019/04/242127.502129.00130.0002,7590.00%
2019/04/0900.000.3132.50133.00-0.33,064-0.01%
2019/04/0800.001132.00134.00-13,058-0.03%
2019/03/2200.005122.50123.00-52,854-0.18%
2019/03/195119.501118.00118.0042,7960.14%
2019/02/2000.001115.00116.50-12,888-0.03%
2019/02/192113.2500.00112.5022,8650.07%
2019/01/2500.001111.50112.00-13,115-0.03%
2019/01/1700.001108.50109.00-13,405-0.03%
2019/01/1000.001106.50106.50-13,713-0.03%
2019/01/03197.40197.1097.0003,8510.00%
2018/12/2700.00196.9096.90-13,910-0.03%
2018/12/26195.5000.0095.0013,9160.03%
2018/12/04599.3000.0098.5054,3740.11%
2018/11/12193.40293.2594.90-14,321-0.02%
2018/11/081193.922193.2793.50-104,327-0.23%
2018/11/02189.9000.0091.3014,4040.02%
2018/10/2900.00285.5086.40-24,199-0.05%
2018/10/26486.88384.7085.0014,1790.02%
2018/10/2500.001782.6183.70-174,102-0.41%
2018/10/24383.23583.3484.30-24,111-0.05%
2018/10/23586.105187.5985.30-464,086-1.13%
2018/10/191289.5000.0090.80123,9310.31%
2018/10/181094.4000.0092.40103,8730.26%
2018/10/121190.891092.4093.0013,8010.03%
2018/10/11592.72593.1092.0003,7350.00%
2018/10/09299.80299.8099.9003,5780.00%
2018/10/0100.001106.50107.00-13,612-0.03%
2018/09/261109.0000.00109.5013,6240.03%
2018/09/0700.000102.50102.5004,0230.00%
2018/09/0600.001103.00103.50-14,028-0.02%
2018/08/2700.001103.50104.00-14,143-0.02%
2018/08/2300.003101.50102.00-34,248-0.07%
2018/08/2100.00799.61100.50-74,277-0.16%
2018/08/201298.32598.5098.5074,2320.17%
2018/08/16198.2000.0098.2014,2250.02%
2018/08/1300.009102.50102.50-94,147-0.22%
2018/08/1000.002102.75102.50-24,139-0.05%
2018/08/094100.5000.00101.5044,1610.10%
2018/08/03198.6000.0099.3014,2400.02%
2018/08/023100.50399.6099.6004,3560.00%
2018/08/0100.00199.60100.50-14,383-0.02%
2018/07/31799.5955100.45100.00-484,402-1.09%
2018/07/302105.5000.00107.0024,3700.05%
2018/07/2650105.3000.00105.00504,3581.15%
2018/07/2300.00299.5099.50-24,506-0.04%
2018/07/20199.6000.0099.7014,4980.02%
2018/07/1300.0020100.50101.00-204,623-0.43%
2018/07/102099.2500.0099.90204,6570.43%
2018/07/09594.70597.6097.6004,6220.00%
2018/07/051096.0000.0095.10104,6490.22%
2018/06/291098.5010100.00100.0004,6180.00%
2018/06/1920104.5020104.50104.5004,5470.00%
2018/06/1500.000.2107.00107.50-0.24,449-0.01%
2018/06/0700.0053111.50112.00-535,033-1.05%
2018/06/0100.002109.00109.00-25,261-0.04%
2018/05/312105.502107.00107.0005,2600.00%
2018/05/241109.0000.00108.0015,3220.02%
2018/05/222107.0000.00107.5025,4020.04%
2018/05/181107.0000.00106.0015,4440.02%
2018/05/1100.001.1111.06112.00-1.15,657-0.02%
2018/04/303110.834110.88109.00-15,852-0.02%
2018/04/191102.0000.00103.0015,7560.02%
2018/04/1600.000.6105.00105.00-0.65,862-0.01%
2018/04/1010100.0010103.00103.5006,1540.00%
2018/04/031101.501100.00100.5006,0630.00%
2018/03/3000.002102.00103.00-26,106-0.03%
2018/03/293100.8300.00100.0036,0890.05%
2018/03/2300.0049101.50101.50-496,040-0.81%
2018/03/2100.006107.00107.00-65,872-0.10%
2018/03/2000.001105.00105.00-15,882-0.02%
2018/03/192109.2500.00107.0025,8520.03%
2018/03/1610106.2010105.50107.0005,6840.00%
2018/03/1500.002103.50102.50-25,440-0.04%
2018/03/138103.0000.00103.5085,4700.15%
2018/03/1214104.8919104.05105.50-55,373-0.09%
2018/03/0600.00598.1096.40-55,257-0.10%
2018/03/0500.004198.1097.30-415,339-0.77%
2018/03/02396.8700.0096.6035,3030.06%
2018/03/0100.00199.2099.20-15,265-0.02%
2018/02/231096.801098.0096.8005,1830.00%
2018/02/2200.004597.4097.70-455,268-0.85%
2018/02/121090.501090.3090.3005,2500.00%
2018/02/091090.101090.1090.1005,2910.00%
2018/02/02496.9500.0096.2045,7050.07%
2018/01/311096.941098.1098.1006,4050.00%
2018/01/3000.00197.9097.80-16,453-0.02%
2018/01/25199.9000.00100.5016,3340.02%
2018/01/24596.503496.8397.20-296,206-0.47%
2018/01/1800.00196.3096.80-16,404-0.02%
2018/01/17196.50696.1396.70-56,617-0.08%
2018/01/1600.00194.5093.80-16,791-0.01%
2018/01/121594.375094.4395.00-356,829-0.51%
2018/01/119495.062495.2895.50706,8521.02%
2018/01/102093.417092.9792.80-506,838-0.73%
2018/01/096694.231793.8494.20496,9220.71%
2018/01/081093.441193.9493.50-17,085-0.01%
2018/01/053193.6031.290.8493.60-0.27,3060.00%
2018/01/041090.001089.6090.0007,1620.00%
2018/01/031087.901087.7087.9007,1660.00%
2018/01/0200.00187.0087.60-17,187-0.01%
三多支撐股 攻守兼備UDN聯合新聞網－29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