• 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
    6,508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

     
中租-KY (5871)籌碼相關－凱基-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

凱基-大安 券商分點個股進出

凱基-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
2024/11/2100.0021122.24122.00-2110,110-0.21%
2024/11/201122.504122.25122.00-310,110-0.03%
2024/11/181.2120.5020120.50121.00-18.89,910-0.19%
2024/11/1523.2122.6800.00121.5023.29,7580.24%
2024/11/145.1127.061124.00123.504.19,5800.04%
2024/11/1325.1127.640.1126.50127.0024.99,3270.27%
2024/11/1229.6131.100.7130.65130.5028.98,9320.32%
2024/11/115143.101145.00145.0048,2700.05%
2024/11/063147.0000.00146.5038,2320.04%
2024/11/051148.5000.00149.0018,2390.01%
2024/11/017146.1400.00148.0078,5000.08%
2024/10/2900.005151.00151.00-58,383-0.06%
2024/10/2410.2154.9800.00154.5010.28,4470.12%
2024/10/236155.0000.00154.5068,4750.07%
2024/10/1800.001157.00156.50-18,614-0.01%
2024/10/1700.003155.00155.00-38,753-0.03%
2024/10/160.5155.5000.00155.000.58,8990.01%
2024/10/151.4153.4300.00154.501.48,9190.02%
2024/10/1400.000.4155.00156.50-0.48,9880.00%
2024/10/112152.0000.00152.0029,0650.02%
2024/10/0912.8158.167157.36157.505.89,0630.06%
2024/10/081161.501.1163.56163.00-0.18,9450.00%
2024/10/073.1164.092.5164.50165.000.68,8210.01%
2024/10/011.6161.296159.33158.50-4.48,392-0.05%
2024/09/305.3164.9216163.50163.50-10.88,292-0.13%
2024/09/270.1161.503.3162.72163.50-3.18,236-0.04%
2024/09/261.9153.3900.00152.001.97,5850.03%
2024/09/2500.001.9154.83155.50-1.97,539-0.02%
2024/09/2410144.5010146.00146.0007,2970.00%
2024/09/231145.0000.00145.0017,4610.01%
2024/09/205.5144.095146.00146.000.57,5190.01%
2024/09/195142.500.2144.00145.004.87,5610.06%
2024/09/1300.001142.00142.00-17,784-0.01%
2024/09/111136.5000.00137.5017,8590.01%
2024/09/1010.4136.821136.50136.509.47,9000.12%
2024/09/091140.005141.00142.00-47,763-0.05%
2024/09/056.4142.7300.00141.506.47,9070.08%
2024/09/0300.000.5146.48147.00-0.58,069-0.01%
2024/09/025145.5000.00145.5058,0950.06%
2024/08/300.5144.5000.00145.500.58,0940.01%
2024/08/2910143.0000.00144.00108,0550.12%
2024/08/280.1146.5000.00144.500.18,0940.00%
2024/08/1400.001148.50148.50-18,751-0.01%
2024/08/1200.008146.00147.50-88,893-0.09%
2024/08/0900.001143.50143.00-19,024-0.01%
2024/08/080140.0000.00140.0009,1530.00%
2024/08/074140.5000.00143.0049,2940.04%
2024/08/061137.0000.00137.5019,5140.01%
2024/08/022148.500.3150.00148.501.810,2640.02%
2024/08/0100.001.3152.40153.50-1.310,326-0.01%
2024/07/300147.5000.00149.50010,2740.00%
2024/07/2300.001150.00151.50-110,294-0.01%
2024/07/220.1147.0039146.50147.00-38.910,309-0.38%
2024/07/192.3150.1811150.59150.50-8.810,162-0.09%
2024/07/1810.1154.004154.63154.506.110,0380.06%
2024/07/1700.001163.50162.00-19,878-0.01%
2024/07/165163.000.1164.00163.504.99,7640.05%
2024/07/150.1165.0000.00164.500.19,7600.00%
2024/07/120.3163.5400.00163.500.39,6910.00%
2024/07/110.2161.508159.00160.50-7.89,562-0.08%
2024/07/101157.506158.00158.00-59,442-0.05%
2024/07/091.1157.5900.00157.501.19,3910.01%
2024/07/0813156.812157.00158.50119,3390.12%
2024/07/055.1157.0100.00157.005.19,3200.05%
2024/07/0400.009.6158.09158.00-9.69,333-0.10%
2024/07/031156.0000.00156.0019,2940.01%
2024/07/020.1155.0000.00155.000.19,0080.00%
2024/07/019.1156.0100.00155.509.19,0190.10%
2024/06/286154.000.1154.50153.505.98,9190.07%
2024/06/270.1154.0000.00152.500.18,8820.00%
2024/06/251.2157.0800.00156.001.28,5560.01%
2024/06/242.3159.7200.00158.502.38,3470.03%
2024/06/218162.0600.00160.5088,2320.10%
2024/06/2062163.480.3162.00163.0061.77,9600.78%
2024/06/195.3160.036160.00160.50-0.77,942-0.01%
2024/06/174159.753161.00161.0017,8390.01%
2024/06/130.1155.0013155.77155.00-12.97,710-0.17%
2024/06/1200.002152.25153.50-27,691-0.03%
2024/06/1100.002152.00151.50-27,679-0.03%
2024/06/072153.5000.00153.0027,5190.03%
2024/06/051154.501156.00155.5007,4090.00%
2024/06/045153.5000.00153.5057,4300.07%
2024/06/032155.006155.00156.00-47,425-0.05%
2024/05/313152.6700.00152.0037,3780.04%
2024/05/2800.001155.50155.00-16,879-0.01%
2024/05/243149.004150.50150.50-16,762-0.01%
2024/05/237151.6400.00150.5076,7270.10%
2024/05/224154.0000.00154.5046,5880.06%
2024/05/171152.5000.00152.5016,3510.02%
2024/05/151155.002152.75153.00-16,322-0.02%
2024/05/144.3151.1600.00153.004.36,2310.07%
2024/05/1326.1157.924155.75157.0022.16,0320.37%
2024/05/101.2152.8300.00153.001.25,8750.02%
2024/05/099.5154.071153.50150.008.55,6450.15%
2024/05/0825.2152.562152.50152.0023.25,2800.44%
2024/05/071.3168.2300.00168.001.34,7290.03%
2024/05/032.1172.5200.00172.002.14,5670.05%
2024/04/300.2173.754173.00172.50-3.84,552-0.08%
2024/04/2900.001173.50174.00-14,524-0.02%
2024/04/261168.0000.00168.0014,4200.02%
2024/04/230.1174.0000.00173.000.14,4330.00%
2024/04/2200.002171.50172.50-24,423-0.05%
2024/04/195168.0000.00168.0054,3780.11%
2024/04/171.2170.1300.00170.501.24,2220.03%
2024/04/1600.000.1171.00170.00-0.14,1890.00%
2024/04/120175.0000.00174.5004,1810.00%
2024/04/114175.8800.00175.5044,1790.10%
2024/04/101178.502180.00178.50-14,199-0.02%
2024/04/091178.5000.00178.5014,1710.02%
2024/04/0800.001176.00176.00-14,131-0.02%
2024/04/0300.001.4175.50175.50-1.44,138-0.03%
2024/04/0200.000176.50176.0004,0790.00%
2024/04/010.5173.501174.00175.50-0.54,059-0.01%
2024/03/291172.003172.00172.00-24,023-0.05%
2024/03/271171.5000.00172.0013,9890.03%
2024/03/260.1172.001171.50172.00-0.94,030-0.02%
2024/03/2500.001173.00174.00-14,002-0.02%
2024/03/222.1171.8100.00171.502.14,0140.05%
2024/03/2100.005175.00176.50-54,008-0.12%
2024/03/141178.5000.00179.0014,1260.02%
2024/03/0700.000.5174.00175.00-0.54,034-0.01%
2024/03/0500.001173.88173.50-14,063-0.02%
2024/03/011173.5000.00174.0014,0980.02%
2024/02/230.1176.0000.00176.000.14,0120.00%
2024/02/211176.008.3176.97176.00-7.34,032-0.18%
2024/02/202176.251175.50177.5014,0250.02%
2024/02/1900.000.2174.00174.00-0.24,0430.00%
2024/02/161.2171.492.5168.60171.00-1.34,054-0.03%
2024/02/156.2170.690.7171.00170.005.53,9330.14%
2024/02/052173.001.5173.17174.000.53,8570.01%
2024/02/022.6174.902174.50174.500.63,8630.02%
2024/02/010.1174.5000.00175.000.13,8090.00%
2024/01/310.1174.5000.00174.000.13,7720.00%
2024/01/300.5175.4900.00174.000.53,7640.01%
2024/01/290.1179.0000.00179.000.13,6580.00%
2024/01/260.1178.0000.00177.500.13,6500.00%
2024/01/242.4179.6700.00178.002.43,6100.07%
2024/01/225178.5000.00180.0053,6100.14%
2024/01/1900.001179.47179.50-13,681-0.03%
2024/01/181.2177.081178.04177.000.23,6630.01%
2024/01/171.2180.461181.50178.500.23,6260.01%
2024/01/161.1182.0900.00182.001.13,5870.03%
2024/01/150.1184.0000.00184.000.13,6090.00%
2024/01/1000.000.6185.00183.00-0.63,697-0.02%
2024/01/091.2185.4200.00182.501.23,6810.03%
2024/01/080.2187.7500.00186.000.23,6570.01%
2024/01/052191.502193.93190.0003,6280.00%
2024/01/041193.501195.50195.5003,6290.00%
2024/01/030.1191.002191.00192.00-1.93,657-0.05%
2024/01/020.1191.0000.00194.000.13,6130.00%
2023/12/280.1188.001.4188.09189.50-1.33,563-0.04%
2023/12/270.1190.0000.00190.500.13,5460.00%
2023/12/260.1189.5000.00189.000.13,5510.00%
2023/12/211186.0000.00187.5013,5970.03%
2023/12/191186.501187.00186.5003,5640.00%
2023/12/180.1190.001.8188.78186.50-1.73,578-0.05%
2023/12/150.1187.504188.00187.50-3.93,526-0.11%
2023/12/140177.0000.00179.5003,3970.00%
2023/12/113178.3300.00178.5033,3420.09%
2023/12/081181.5000.00181.0013,3010.03%
2023/12/072.1179.2900.00179.002.13,2680.06%
2023/11/300.1185.5000.00186.000.13,2610.00%
2023/11/290.1184.5800.00183.000.13,1790.00%
2023/11/280.2184.360184.00185.000.23,1830.00%
2023/11/2400.000.1184.00184.50-0.13,1370.00%
2023/11/220.1182.0000.00182.500.13,1770.00%
2023/11/211.1180.8610181.00181.00-8.93,171-0.28%
2023/11/201175.5000.00178.0013,1220.03%
2023/11/170.1179.001178.50177.50-13,141-0.03%
2023/11/165175.000176.50176.5053,1040.16%
2023/11/153174.0000.00175.0033,0830.10%
2023/11/145174.0000.00173.0053,0770.16%
2023/11/131173.5000.00172.5013,1670.03%
2023/11/102.1173.281174.00173.501.13,2470.03%
2023/11/091.1178.5500.00178.001.13,3590.03%
2023/11/0800.000.2180.00179.00-0.23,5210.00%
2023/11/070182.0000.00182.0003,5280.00%
2023/10/2700.001176.50179.00-13,876-0.03%
2023/10/261171.0000.00171.5013,8890.03%
2023/10/240.4171.9000.00171.000.43,9600.01%
2023/10/200.6174.2400.00174.000.63,9540.02%
2023/10/130.1184.0000.00183.000.14,0350.00%
2023/10/120.1184.0000.00183.500.14,0630.00%
2023/10/1100.000.1185.00183.50-0.14,1170.00%
2023/10/050.1178.5000.00177.500.14,0990.00%
2023/10/042176.750.1177.00177.001.94,1000.05%
2023/10/032179.2500.00179.0024,0700.05%
2023/09/263182.503180.50180.0004,1550.00%
2023/09/2500.002181.50181.50-24,143-0.05%
2023/09/221174.0000.00177.5014,1530.02%
2023/09/2100.002177.50175.50-24,156-0.05%
2023/09/181183.0000.00183.0014,0940.02%
2023/09/151182.502.1183.76182.50-1.14,139-0.03%
2023/09/1400.001180.00180.00-14,086-0.02%
2023/09/130176.5000.00177.0004,0810.00%
2023/09/1100.000.1176.00175.00-0.14,1170.00%
2023/09/082171.500.2172.50172.501.84,1230.04%
2023/09/040181.5000.00181.5004,1500.00%
2023/09/010.1177.0000.00178.500.14,1730.00%
2023/08/302178.501.1176.55177.0014,1380.02%
2023/08/292177.0100.00178.5024,1540.05%
2023/08/282178.502181.00181.5004,1380.00%
2023/08/251178.5000.00178.0014,5220.02%
2023/08/230.8174.5000.00174.000.84,6180.02%
2023/08/221.1178.0500.00177.501.14,6190.02%
2023/08/211179.001178.50179.0004,7080.00%
2023/08/180181.000.2180.50180.00-0.14,7060.00%
2023/08/170.2175.500.2179.17181.500.14,6820.00%
2023/08/160.3171.600.1171.50174.000.24,6220.00%
2023/08/151.1169.521170.50170.000.14,5730.00%
2023/08/145.2174.0200.00173.505.24,4560.12%
2023/08/111186.500.1187.00186.000.94,3510.02%
2023/08/1000.000.1188.00187.00-0.14,3970.00%
2023/08/090.1186.0000.00186.500.14,4890.00%
2023/08/081.1185.1800.00185.001.14,4810.02%
2023/08/070.2187.4900.00187.500.24,3890.00%
2023/08/040.1195.9600.00194.000.14,2900.00%
2023/07/3100.000.1208.50208.00-0.14,0810.00%
2023/07/280206.5000.00205.0003,9880.00%
2023/07/240.1204.0000.00205.000.13,8520.00%
2023/07/210.1204.003203.50204.00-33,847-0.08%
2023/07/180213.0000.00211.0003,7320.00%
2023/07/1700.001215.00215.00-13,688-0.03%
2023/07/134205.6300.00203.5043,5520.11%
2023/07/120203.502202.50202.50-23,535-0.06%
2023/07/110.1204.5000.00204.500.13,5420.00%
2023/07/101202.0000.00201.5013,5540.03%
2023/07/074201.6300.00201.0043,5470.11%
2023/07/061205.0000.00204.0013,5210.03%
2023/07/056.7210.502.1209.52210.004.63,4700.13%
2023/07/0300.005.2205.98205.50-5.23,425-0.15%
2023/06/280.1203.5000.00203.000.13,5320.00%
2023/06/260200.000202.00202.0003,5240.00%
2023/06/215.3202.0400.00201.505.33,5460.15%
2023/06/190.2207.5000.00207.000.23,5090.00%
2023/06/160.1205.5000.00205.000.13,5050.00%
2023/06/153.1205.0100.00205.503.13,4680.09%
2023/06/140.2207.5000.00208.500.23,4550.00%
2023/06/130.1205.0000.00204.000.13,4490.00%
2023/06/120.1211.720212.50209.000.13,3490.00%
2023/06/090.1211.000.5211.50211.50-0.53,359-0.01%
2023/06/0800.000.1212.00210.00-0.13,4180.00%
2023/06/070.1213.0000.00213.000.13,4740.00%
2023/06/0500.001207.00206.50-13,511-0.03%
2023/06/010.1205.0000.00204.500.13,5040.00%
2023/05/313202.500.2204.50202.502.93,5030.08%
2023/05/290.1202.500.1211.00210.5003,1380.00%
2023/05/251.1203.6200.00206.001.13,2420.03%
2023/05/240211.0000.00210.0003,1720.00%
2023/05/220214.0000.00215.0003,1470.00%
2023/05/190.1216.500.2219.50216.00-0.13,1160.00%
2023/05/170214.5000.00214.0003,0680.00%
2023/05/162206.751208.00208.0013,0250.03%
2023/05/150.2210.3300.00209.000.22,9760.01%
2023/05/1100.000.2224.17224.50-0.22,869-0.01%
2023/05/100.1224.0000.00225.000.12,8650.00%
2023/05/090.1225.0300.00224.000.12,8710.00%
2023/05/050.2221.4300.00220.500.22,9270.01%
2023/04/240.1223.000.1224.50226.00-0.13,4800.00%
2023/04/190228.0000.00229.0003,6480.00%
2023/04/130.1229.0000.00229.500.13,7620.00%
2023/04/100224.0000.00224.0003,8130.00%
2023/03/300.1225.0000.00225.500.13,7790.00%
2023/03/2700.001.3233.40233.00-1.33,875-0.03%
2023/03/221233.5000.00234.0014,0750.02%
2023/03/210.1231.0000.00229.000.14,0960.00%
2023/03/150.1232.0000.00229.500.14,2740.00%
2023/03/1300.000.2226.50234.50-0.24,4320.00%
2023/03/100.1230.0000.00227.000.14,4790.00%
2023/03/0900.000.2233.50234.50-0.24,5490.00%
2023/03/030.1226.5000.00226.000.14,6980.00%
2023/02/240.1221.4400.00225.500.14,6790.00%
2023/02/2300.000226.50225.0004,6010.00%
2023/02/220.1228.0000.00228.000.14,5820.00%
2023/02/2100.000230.50228.5004,6320.00%
2023/02/2000.000231.00231.0004,7410.00%
2023/02/160.1234.0000.00231.500.15,1110.00%
2023/02/150234.0000.00234.5005,1890.00%
2023/02/080.1229.5000.00230.500.15,5050.00%
2023/02/021235.0000.00231.0015,8020.02%
2023/02/010.1231.500.1233.00234.50-0.15,8610.00%
2023/01/316.3225.201225.50225.005.35,8920.09%
2023/01/3000.000.2239.17240.00-0.25,9570.00%
2023/01/1700.005229.00230.00-56,103-0.08%
2023/01/1600.000.1230.00231.50-0.16,2190.00%
2023/01/130.1222.0000.00222.000.16,1860.00%
2023/01/090.1228.1500.00231.000.16,1470.00%
2023/01/0500.000224.50220.0006,1880.00%
2023/01/040219.0000.00223.0006,1730.00%
2023/01/0300.001215.50217.00-16,169-0.02%
2022/12/270.1218.0000.00219.500.16,1150.00%
2022/12/2300.000.1216.50216.50-0.16,1330.00%
2022/12/220.1215.5000.00215.500.16,1340.00%
2022/12/1500.001217.00219.50-15,964-0.02%
2022/12/1300.002212.00209.50-25,819-0.03%
2022/12/090.1210.501212.50212.50-15,812-0.02%
2022/12/070.1207.5000.00208.000.15,7420.00%
2022/12/0600.001.1214.50214.50-1.15,700-0.02%
2022/12/051213.0000.00212.0015,6170.02%
2022/12/0200.001.1209.07211.50-1.15,573-0.02%
2022/12/010.3202.5000.00205.000.35,5020.00%
2022/11/3000.0014.1198.79201.50-14.15,393-0.26%
2022/11/250.1193.0000.00192.500.15,3620.00%
2022/11/240.1191.5000.00191.500.15,4060.00%
2022/11/230187.0000.00188.5005,4500.00%
2022/11/220.4186.0000.00184.500.45,5900.01%
2022/11/1800.001185.00185.50-15,499-0.02%
2022/11/171.1184.1100.00185.501.15,4960.02%
2022/11/160.2188.2700.00187.500.25,4370.00%
2022/11/1400.006.2187.91190.00-6.25,173-0.12%
2022/11/110.1172.5000.00173.000.14,9390.00%
2022/11/1000.002168.50168.50-24,844-0.04%
2022/11/0800.001167.50166.00-14,751-0.02%
2022/11/071157.0000.00159.5014,6540.02%
2022/11/0300.001153.50154.00-14,559-0.02%
2022/11/020.1153.5000.00151.500.14,5420.00%
2022/10/311146.0000.00149.0014,4080.02%
2022/10/2800.0011152.59149.50-114,307-0.26%
2022/10/2700.002147.75150.00-24,273-0.05%
2022/10/2616.3142.148141.25143.008.34,2030.20%
2022/10/253.3142.6200.00141.503.34,0130.08%
2022/10/240.3161.811.3161.80157.00-13,771-0.03%
2022/10/200.1169.5000.00168.500.13,6220.00%
2022/10/171172.0000.00172.0013,6400.03%
2022/10/131168.0200.00165.5013,7360.03%
2022/10/111177.0200.00176.0013,7680.03%
2022/10/031179.000.2179.50179.000.83,8250.02%
2022/09/281185.0000.00181.5013,9830.03%
2022/09/2710187.0000.00186.00103,9910.25%
2022/09/261185.5000.00185.5014,0590.02%
2022/09/231193.0000.00193.0014,2430.02%
2022/09/221193.5000.00192.0014,2750.02%
2022/09/211196.5000.00197.5014,2820.02%
2022/09/1900.000.1198.50198.50-0.14,3190.00%
2022/09/1600.0010.2198.78197.00-10.24,348-0.23%
2022/09/140.1197.500.2197.50196.50-0.14,3700.00%
2022/09/130.4203.0000.00202.000.44,3560.01%
2022/09/080.1192.501193.00193.50-0.94,377-0.02%
2022/09/071188.0000.00187.5014,4260.02%
2022/09/050.1187.5000.00190.000.14,4470.00%
2022/09/0211189.5000.00188.50114,4270.25%
2022/09/011.2193.4300.00193.001.24,3650.03%
2022/08/310199.5000.00197.0004,3170.00%
2022/08/300.1199.5000.00200.500.14,2720.00%
2022/08/292.2199.8100.00199.002.24,2110.05%
2022/08/250.2216.0000.00215.500.24,0540.00%
2022/08/240.1211.0000.00212.000.14,0850.00%
2022/08/2300.000.1213.50213.00-0.14,1970.00%
2022/08/2200.000.1217.50217.50-0.14,2310.00%
2022/08/160.1224.0000.00224.500.14,3600.00%
2022/08/1500.001226.50226.00-14,379-0.02%
2022/08/111.2224.3500.00218.501.24,4340.03%
2022/08/1000.000.2220.75221.00-0.24,5260.00%
2022/08/040.1205.0000.00204.500.14,8120.00%
2022/08/0300.000.2204.75203.50-0.24,8600.00%
2022/08/0200.000.1213.00213.00-0.14,9170.00%
2022/08/0100.0010211.50213.00-104,891-0.20%
2022/07/280.1204.4600.00204.000.14,8480.00%
2022/07/270.1204.5000.00203.500.14,8400.00%
2022/07/251.1198.1800.00199.001.14,7890.02%
2022/07/2100.001194.50197.00-14,763-0.02%
2022/07/200.2190.5000.00191.000.24,7510.00%
2022/07/190.1190.0000.00187.500.14,7050.00%
2022/07/180189.5000.00186.5004,5860.00%
2022/07/1500.001183.50185.50-14,556-0.02%
2022/07/125186.5000.00188.0054,4330.11%
2022/07/080194.0000.00192.5004,3870.00%
2022/07/071.3191.2000.00192.001.34,3200.03%
2022/07/041.5186.3300.00188.001.54,2210.04%
2022/07/011.1193.6200.00189.001.14,1710.03%
2022/06/240.1205.5000.00205.000.13,8930.00%
2022/06/220.5208.5000.00202.500.53,8560.01%
2022/06/210.1221.0000.00224.500.13,7950.00%
2022/06/170.1220.5000.00218.500.13,7210.00%
2022/06/1600.001.3232.44227.00-1.33,682-0.03%
2022/06/1500.000.1225.50226.50-0.13,6570.00%
2022/06/135219.0000.00221.0053,6920.14%
2022/06/101226.0000.00223.5013,6950.03%
2022/06/080.5230.502229.50231.00-1.53,669-0.04%
2022/06/076221.0000.00223.0063,6730.16%
2022/06/0600.005219.00222.50-53,685-0.14%
2022/06/0210219.0000.00222.50103,7410.27%
2022/06/015.2221.0510223.00222.50-4.83,777-0.13%
2022/05/313222.0010.3223.15225.00-7.33,766-0.19%
2022/05/2700.001208.50210.00-13,562-0.03%
2022/05/2500.001205.50204.50-13,542-0.03%
2022/05/242204.7500.00202.5023,5330.06%
2022/05/1900.001201.50204.50-13,476-0.03%
2022/05/162.1192.0000.00193.002.13,2300.06%
2022/05/135194.9000.00192.5053,1760.16%
2022/05/122200.002203.00199.5003,0640.00%
2022/05/101.1214.481217.00215.500.12,9410.00%
2022/05/050.1243.0000.00242.000.12,8940.00%
2022/05/0400.002242.50244.00-22,889-0.07%
2022/05/030.1235.0000.00239.000.12,9110.00%
2022/04/270.2237.0000.00234.500.22,9060.01%
2022/04/222243.0000.00242.5022,8440.07%
2022/04/1400.002252.00254.00-22,959-0.07%
2022/04/112243.0000.00242.0022,9360.07%
2022/04/080.1253.5000.00253.000.12,9000.00%
2022/04/070.1255.000.1256.50256.00-0.12,8950.00%
2022/03/3100.000.1253.00253.50-0.12,8040.00%
2022/03/300.1254.0000.00254.000.12,7710.00%
2022/03/2500.001250.00248.00-12,709-0.04%
2022/03/220.1250.5000.00251.000.12,7380.00%
2022/03/210.1250.0000.00248.500.12,7460.00%
2022/03/180.1246.000.1246.50246.00-0.12,7460.00%
2022/03/160.1228.5000.00230.000.12,6390.00%
2022/03/150.2233.5000.00233.000.22,5900.01%
2022/03/101244.0000.00244.5012,5820.04%
2022/03/090.3235.8000.00235.000.32,5540.01%
2022/03/080.1234.830.2233.50232.50-0.12,5470.00%
2022/03/0700.000.1244.50240.50-0.12,5070.00%
2022/03/045.1251.0200.00251.005.12,5500.20%
2022/03/030.1259.5000.00258.500.12,5320.00%
2022/03/0200.000.1258.50258.00-0.12,5460.00%
2022/02/250.1253.0000.00251.000.12,5180.00%
2022/02/2400.000.1261.50258.50-0.12,4560.00%
2022/02/2100.000.5263.00264.00-0.52,447-0.02%
2022/02/180.1264.0000.00263.000.12,4630.00%
2022/02/140.1263.5000.00266.500.12,4590.00%
2022/02/1100.000.1271.00272.50-0.12,5220.00%
2022/02/0800.000.1262.00260.50-0.12,4680.00%
2022/02/070.1251.5000.00252.000.12,4370.00%
2022/01/2500.000.1244.00244.00-0.12,4300.00%
2022/01/240.1245.0000.00248.000.12,4370.00%
2022/01/210.1253.000.2256.00252.50-0.22,455-0.01%
2022/01/200.1257.2500.00257.500.12,4970.00%
2022/01/1900.000.1256.75257.50-0.12,5930.00%
2022/01/180.1257.501257.00256.50-12,641-0.04%
2022/01/170.1252.0000.00252.000.12,6110.00%
2022/01/146.4251.820.2257.00253.006.22,6130.24%
2022/01/120.1267.005267.00268.50-52,562-0.19%
2022/01/100.1262.0000.00261.500.12,5880.00%
2022/01/060.2269.500.2268.38267.0002,6240.00%
2022/01/040.1263.7500.00264.000.12,6870.00%
2022/01/0300.000.1269.00268.00-0.12,7130.00%
2021/12/3000.000.1269.00263.50-0.12,7590.00%
2021/12/2700.000.1256.00255.50-0.12,9260.00%
2021/12/240.1255.0000.00255.000.12,9790.00%
2021/12/230.1252.251250.50252.50-0.93,031-0.03%
2021/12/2200.001250.50251.00-13,129-0.03%
2021/12/090257.5000.00259.5003,7160.00%
2021/12/070.1253.5100.00260.000.13,7550.00%
2021/12/0600.001257.50256.50-13,734-0.03%
2021/12/020.1251.0000.00253.500.13,7500.00%
2021/12/010.1250.0000.00251.000.13,7730.00%
2021/11/3000.000.3247.00247.00-0.33,776-0.01%
2021/11/231247.0000.00246.0013,8240.03%
2021/11/225245.501245.00246.0043,8560.10%
2021/11/170.1251.5000.00251.000.13,8900.00%
2021/11/120.1252.5000.00252.000.13,9800.00%
2021/11/1100.002.2256.58257.50-2.23,977-0.05%
2021/11/102.1251.5200.00251.002.13,9940.05%
2021/11/090259.500.1261.00260.5003,9340.00%
2021/11/080.1262.0000.00261.500.13,9160.00%
2021/11/041259.501261.00260.5003,9760.00%
2021/11/030264.0000.00263.0003,9700.00%
2021/11/020269.5000.00269.5003,9410.00%
2021/11/0100.000.1271.96275.00-0.13,9370.00%
2021/10/290.1259.3300.00266.000.13,9330.00%
2021/10/271257.501.4260.18270.50-0.43,886-0.01%
2021/10/260249.003.3253.51256.00-3.33,841-0.09%
2021/10/190238.0000.00237.5003,7540.00%
2021/10/1800.000238.50234.5003,7570.00%
2021/10/1500.000233.00233.5003,7490.00%
2021/10/140229.000228.50229.5003,7580.00%
2021/10/130.1231.000233.70231.5003,7510.00%
2021/10/1200.000.1234.83234.00-0.13,7410.00%
2021/10/080.1237.0000.00236.000.13,6740.00%
2021/10/070.1233.753231.83234.00-33,663-0.08%
2021/10/064.1226.321.1227.50226.5033,6290.08%
2021/10/050.2227.171230.50229.50-0.93,560-0.02%
2021/10/0400.004.1236.73235.00-4.13,478-0.12%
2021/10/013237.500.4240.09237.002.63,4670.07%
2021/09/302245.510.1244.25246.001.93,4630.06%
2021/09/293243.952237.50240.0013,4200.03%
2021/09/2800.001245.51246.00-13,350-0.03%
2021/09/271246.502.1248.21247.00-1.13,282-0.03%
2021/09/2413255.3011253.14252.0023,2250.06%
2021/09/231.1255.3900.00254.001.13,2240.03%
2021/09/220.1246.500.3246.67249.00-0.23,187-0.01%
2021/09/175.1259.433260.49255.502.13,0370.07%
2021/09/161.1269.7100.00268.501.12,9340.04%
2021/09/150.1276.3200.00277.000.12,9050.00%
2021/09/141280.501.3280.46281.00-0.32,919-0.01%
2021/09/1300.003.1273.00272.00-3.12,904-0.11%
2021/09/0900.000.8264.00264.50-0.82,908-0.03%
2021/09/080254.5000.00259.5002,9330.00%
2021/09/070256.000.1259.50258.0002,9790.00%
2021/09/061.1248.086.3254.68253.50-5.22,971-0.17%
2021/09/030257.5000.00256.5002,9320.00%
2021/09/020262.5000.00259.5002,8960.00%
2021/09/010261.1500.00260.5002,8590.00%
2021/08/310.1261.7500.00266.500.12,8300.00%
2021/08/300.1265.0000.00266.000.12,7860.00%
2021/08/2700.002259.50263.00-22,752-0.07%
2021/08/260252.502250.50254.00-22,699-0.07%
2021/08/250.1243.5000.00244.500.12,6810.00%
2021/08/240.5244.5000.00247.000.52,6680.02%
2021/08/230243.502239.50243.50-22,664-0.07%
2021/08/160.1226.5000.00227.000.12,6750.00%
2021/08/121.2227.751229.50229.500.22,6770.01%
2021/08/110.1230.0000.00230.000.12,7140.00%
2021/08/1000.001226.50227.50-12,750-0.04%
2021/08/040.1235.5000.00236.000.12,9200.00%
2021/08/030.2234.6300.00234.000.22,9080.01%
2021/08/020.5234.3000.00237.000.52,8980.02%
2021/07/300.3231.505229.40231.50-4.82,857-0.17%
2021/07/271226.501228.50220.0002,8410.00%
2021/07/190.1218.7500.00221.000.12,7920.00%
2021/07/160.1219.5000.00221.000.12,8070.00%
2021/07/150.2218.1700.00219.000.22,8300.01%
2021/07/140.1216.500.2217.75216.00-0.12,8390.00%
2021/07/120.1211.0000.00211.000.12,8540.00%
2021/07/090.2208.500.5208.67208.50-0.32,865-0.01%
2021/07/0500.000205.00207.0002,8470.00%
2021/06/290203.0000.00202.5002,8120.00%
2021/06/240.2207.8300.00210.000.22,8480.01%
2021/06/2300.000206.00205.5002,8680.00%
2021/06/220.1201.5000.00201.500.12,8130.00%
2021/06/210.1200.5000.00200.500.12,7840.00%
2021/06/1800.000.1202.50200.50-0.12,7560.00%
2021/06/170.1198.5000.00200.500.12,7330.00%
2021/06/160.1202.7100.00200.000.12,7650.00%
2021/06/150.1208.5000.00207.500.12,7350.00%
2021/06/1100.000.1207.00207.00-0.12,7570.00%
2021/06/100.1204.5000.00204.500.12,8280.00%
2021/06/070.1204.0000.00204.500.13,0540.00%
2021/06/0300.000205.50206.0003,0920.00%
2021/06/020.1205.2500.00205.000.13,1190.00%
2021/05/281210.0000.00209.5013,1760.03%
2021/05/270.1202.501.1212.33212.50-13,200-0.03%
2021/05/260.1205.2500.00205.500.13,1710.00%
2021/05/250.1205.2500.00204.000.13,2100.00%
2021/05/240.1206.5000.00209.000.13,2250.00%
2021/05/210.2203.6300.00205.500.23,2720.01%
2021/05/180197.0000.00197.0003,3120.00%
2021/05/170.2191.002189.50187.00-1.83,341-0.05%
2021/05/141.4196.561.5197.38195.50-0.13,2900.00%
2021/05/130.4184.004185.25186.00-3.63,255-0.11%
2021/05/122185.001185.00188.0013,2110.03%
2021/05/105.1202.5100.00203.505.13,1730.16%
2021/05/050.2199.000199.00198.000.13,2790.00%
2021/05/041.4198.2411198.05197.50-9.73,318-0.29%
2021/04/290.1200.0000.00202.000.13,2960.00%
2021/04/280.1200.5000.00201.000.13,2930.00%
2021/04/270.1202.0000.00202.000.13,3400.00%
2021/04/260.1200.0000.00203.000.13,3640.00%
2021/04/230.1203.2500.00204.000.13,3480.00%
2021/04/200.1204.145204.00204.00-4.93,345-0.15%
2021/04/190.1207.500.3206.92205.50-0.33,349-0.01%
2021/04/160.1207.2000.00210.000.13,3390.00%
2021/04/150.2207.3300.00209.500.23,3120.00%
2021/04/140.4203.295204.50204.50-4.73,315-0.14%
2021/04/1300.001203.00203.00-13,326-0.03%
2021/04/1200.000.3202.00202.50-0.33,328-0.01%
2021/04/0600.002196.50199.50-23,322-0.06%
2021/03/262189.5000.00191.5023,2530.06%
2021/03/2200.0024.1184.00183.00-24.13,407-0.71%
2021/03/170.5190.500.5190.50191.0003,3750.00%
2021/03/161192.001193.50191.5003,3580.00%
2021/03/120.1183.0000.00182.500.13,2740.00%
2021/03/1100.005188.50190.00-53,243-0.15%
2021/03/090.2171.6700.00173.500.23,1800.00%
2021/03/080.1170.0000.00170.500.13,1880.00%
2021/03/020.1174.0000.00170.000.13,2710.00%
2021/02/260.1173.5000.00172.000.13,2890.00%
2021/02/251176.5000.00180.5013,2110.03%
2021/02/2400.001176.50176.50-13,174-0.03%
2021/02/191.1173.051174.47174.5003,1130.00%
2021/02/1800.000.1174.00173.50-0.13,1030.00%
2021/02/030.1161.5000.00162.500.13,1480.00%
2021/02/020.2161.8300.00163.000.23,2120.00%
2021/01/290.1156.0000.00155.000.13,2250.00%
2021/01/2800.000.3159.00159.50-0.33,181-0.01%
2021/01/2500.002167.00169.00-23,146-0.06%
2021/01/220.1168.0000.00168.000.13,1630.00%
2021/01/210.1168.0000.00166.500.13,1610.00%
2021/01/190.2169.6700.00168.500.23,1260.00%
2021/01/180.3168.5000.00168.500.33,1390.01%
2021/01/1500.001.1170.60170.00-1.13,263-0.03%
2021/01/1300.000171.50172.0003,2640.00%
2021/01/050.1166.5000.00166.000.13,2830.00%
2020/12/311168.006.2169.95168.00-5.23,340-0.16%
2020/12/240.1160.7500.00160.500.13,4060.00%
2020/12/2100.000.1165.50166.00-0.13,4680.00%
2020/12/173164.174164.25165.00-13,448-0.03%
2020/12/1600.005161.00163.00-53,394-0.15%
2020/12/151.1156.961.2157.00158.00-0.13,3580.00%
2020/12/140.1152.5000.00152.000.13,3080.00%
2020/12/0900.000.2156.50156.50-0.23,328-0.01%
2020/12/040.1159.0000.00159.000.13,3190.00%
2020/12/030.1158.0000.00158.000.13,3120.00%
2020/12/010.1158.2500.00159.500.13,2700.00%
2020/11/300.1157.001158.50156.00-13,307-0.03%
2020/11/261.1158.681162.50162.500.13,2350.00%
2020/11/250.1160.8900.00159.500.13,2360.00%
2020/11/240.1165.830.6166.00166.50-0.63,215-0.02%
2020/11/1900.000.1166.50166.00-0.13,1920.00%
2020/11/180.1165.501.1166.45166.00-1.13,181-0.03%
2020/11/170.1163.001163.50167.50-13,186-0.03%
2020/11/160.2161.5000.00163.000.23,2640.00%
2020/11/130.2158.170.2158.33159.0003,2800.00%
2020/11/120.1160.000.4160.21161.00-0.33,297-0.01%
2020/11/110.9160.111160.50161.50-0.13,3310.00%
2020/11/101158.002157.75159.00-13,315-0.03%
2020/11/091153.501.1155.05154.50-0.13,5150.00%
2020/11/051148.002148.48147.50-13,442-0.03%
2020/11/030.1142.501143.50144.00-13,413-0.03%
2020/11/021138.500.1140.72141.000.93,4200.03%
2020/10/3000.001.1139.48138.50-1.13,418-0.03%
2020/10/290.1139.7500.00139.500.13,4250.00%
2020/10/280.2140.170.1141.00140.000.13,4510.00%
2020/10/270.1142.5000.00143.500.13,4320.00%
2020/10/261145.0000.00145.0013,4280.03%
2020/10/231141.008.4143.12144.00-7.43,429-0.21%
2020/10/200138.0000.00139.0003,3510.00%
2020/10/191136.502.1136.50137.50-1.13,328-0.03%
2020/10/1600.003136.00135.50-33,302-0.09%
2020/09/2900.002129.00129.50-23,270-0.06%
2020/09/043129.5000.00129.0033,8610.08%
2020/09/0300.002132.00131.50-23,906-0.05%
2020/09/021128.0000.00129.0013,8950.03%
2020/08/312131.0000.00129.5023,8760.05%
2020/08/282131.252131.75132.5003,9100.00%
2020/08/240.3132.5000.00132.500.34,0250.01%
2020/08/211.3134.402135.00134.00-0.84,066-0.02%
2020/08/200.4132.505133.60132.50-4.64,057-0.11%
2020/08/1900.002137.50138.00-24,010-0.05%
2020/08/142130.5000.00132.0023,9410.05%
2020/08/131128.004.1133.20132.50-3.13,878-0.08%
2020/08/110.8124.000124.00124.000.73,6750.02%
2020/08/102125.0000.00124.0023,7030.05%
2020/08/070.8124.5000.00124.000.83,7590.02%
2020/08/062125.5000.00125.5023,7970.05%
2020/08/0400.002123.00123.50-23,846-0.05%
2020/07/2900.007123.86124.50-74,001-0.17%
2020/07/280.1122.0000.00121.500.14,0970.00%
2020/07/274124.5000.00123.0044,1990.10%
2020/07/221126.0000.00126.0014,3900.02%
2020/07/071129.0000.00128.5014,8330.02%
2020/07/0300.0013126.58127.00-134,884-0.27%
2020/07/0200.001128.00126.50-15,019-0.02%
2020/06/300125.5000.00125.0005,1730.00%
2020/06/2900.000121.00120.0005,2680.00%
2020/06/241119.501119.50119.0005,2660.00%
2020/06/234119.2500.00118.5045,3800.07%
2020/06/1500.0020123.50123.00-205,958-0.34%
2020/06/1200.001121.00124.00-16,072-0.02%
2020/06/111126.002.3128.61125.00-1.36,227-0.02%
2020/06/101129.001.3129.50129.50-0.36,2540.00%
2020/06/0900.005125.20126.00-56,416-0.08%
2020/06/0800.002.1124.26124.50-2.16,524-0.03%
2020/06/0500.000.3124.00123.50-0.36,6010.00%
2020/06/0400.004123.25124.00-46,728-0.06%
2020/06/021119.001120.00119.0006,8320.00%
2020/06/010.1119.0000.00119.000.16,8750.00%
2020/05/290.2118.0000.00116.500.26,8930.00%
2020/05/264117.3800.00117.5047,0100.06%
2020/05/2500.001114.50115.50-17,026-0.01%
2020/05/193112.5000.00113.0037,2550.04%
2020/05/1400.000.2113.00113.00-0.27,2320.00%
2020/05/131113.005115.50116.50-47,177-0.06%
2020/05/114115.7500.00116.5047,1810.06%
2020/05/081112.0000.00113.0017,1390.01%
2020/05/070.1113.5000.00113.000.17,1660.00%
2020/05/0620109.7500.00113.00207,1680.28%
2020/05/042108.5000.00108.5027,1140.03%
2020/04/3000.001.2113.20114.50-1.27,042-0.02%
2020/04/2900.004110.75111.00-47,007-0.06%
2020/04/282101.7500.00103.0026,9410.03%
2020/04/2200.00195.6097.00-17,014-0.01%
2020/04/1700.002101.7599.50-27,004-0.03%
2020/04/161.298.8300.0099.601.26,9490.02%
2020/04/150.2103.001100.50102.00-0.96,873-0.01%
2020/04/130.297.0000.0096.400.26,8000.00%
2020/04/0900.00595.6096.30-56,777-0.07%
2020/04/08196.1000.0096.1016,7360.01%
2020/04/07195.4000.0094.5016,6680.01%
2020/04/06190.80190.4091.1006,5210.00%
2020/04/0100.0065.391.9192.30-65.36,325-1.03%
2020/03/311.192.0000.0091.501.16,2510.02%
2020/03/3000.00192.4093.70-16,077-0.02%
2020/03/275.197.9800.0096.705.15,9880.09%
2020/03/26195.8000.0096.5015,8630.02%
2020/03/2500.00293.4091.00-25,743-0.03%
2020/03/24188.10187.0087.1005,6100.00%
2020/03/238078.7500.0080.10805,5441.44%
2020/03/20119.678.98180.6085.40118.65,5022.16% 大買/鉅額交易
2020/03/19779.57477.7077.7035,3380.06%
2020/03/1800.005.287.8286.30-5.25,231-0.10%
2020/03/171889.2215.487.3187.302.75,1350.05%
2020/03/1600.002095.7094.00-204,963-0.40%
2020/03/13692.95695.3397.4004,8870.00%
2020/03/121100.003102.50101.50-24,685-0.04%
2020/03/111110.0000.00106.0014,5930.02%
2020/03/107103.864106.00106.0034,5000.07%
2020/03/0918.1109.440.8108.00107.0017.34,4020.39%
2020/03/064114.5000.00114.5044,2450.09%
2020/03/050.1118.5000.00118.000.14,1710.00%
2020/03/042113.502114.50114.5004,1210.00%
2020/03/0300.001117.00116.00-14,067-0.02%
2020/03/0211111.286113.08114.0054,0230.12%
2020/02/272116.0000.00115.0023,9950.05%
2020/02/259.2116.5713119.00118.00-3.83,857-0.10%
2020/02/2416.1120.131122.00120.0015.13,7640.40%
2020/02/2100.001125.50124.50-13,624-0.03%
2020/02/202125.001127.50124.5013,6300.03%
2020/02/181128.0000.00128.0013,5290.03%
2020/02/141124.501125.50125.5003,4830.00%
2020/02/131126.0000.00126.0013,4820.03%
2020/02/121.1125.1800.00126.001.13,4980.03%
2020/02/110.2127.0000.00126.000.23,4890.01%
2020/02/109.2122.3210124.80126.00-0.83,469-0.02%
2020/02/0700.000.1128.50126.50-0.13,4080.00%
2020/02/040.1130.001.1128.15128.00-13,281-0.03%
2020/02/034121.1300.00122.5043,2360.12%
2020/01/311127.0000.00127.0013,1330.03%
2020/01/301128.5000.00128.5013,0610.03%
2020/01/2000.001142.00142.50-12,868-0.03%
2020/01/1400.001142.00142.50-13,019-0.03%
2020/01/1300.001139.50140.00-12,960-0.03%
2020/01/061135.0000.00135.0012,9240.03%
2019/12/237.1139.3800.00139.507.12,9450.24%
2019/12/1700.001139.00140.00-12,923-0.03%
2019/12/161135.0000.00138.0012,8740.03%
2019/12/121136.5000.00135.0012,8080.04%
2019/12/092134.5000.00134.5022,7200.07%
2019/12/062134.0000.00134.0022,7370.07%
2019/12/050.1136.0000.00135.500.12,6880.00%
2019/12/040.1136.5000.00135.000.12,7080.00%
2019/12/020.1136.5000.00136.000.12,6520.00%
2019/11/270.1139.5000.00139.500.12,7360.00%
2019/11/260.1139.5000.00139.000.12,7300.00%
2019/11/2000.000.1143.50143.50-0.12,6750.00%
2019/11/180.1141.0000.00142.000.12,6350.00%
2019/11/120.1140.500140.50141.0002,6850.00%
2019/11/1100.004141.50141.00-42,757-0.15%
2019/11/081139.0000.00140.5012,7420.04%
2019/11/070.1138.501138.50138.50-0.92,731-0.03%
2019/11/060.1139.0000.00139.000.12,7410.00%
2019/11/050.1139.0000.00139.000.12,7620.00%
2019/10/290.1135.5000.00136.000.13,0310.00%
2019/10/280.1135.0000.00135.000.13,0530.00%
2019/10/251.3134.9000.00134.501.33,0730.04%
2019/10/240.2137.5000.00138.500.23,0480.01%
2019/10/230.2137.002.1137.96137.50-1.93,039-0.06%
2019/10/161130.5000.00131.0012,9350.03%
2019/10/030.1127.0000.00126.000.12,8550.00%
2019/10/020.1129.0000.00129.000.12,8540.00%
2019/10/010.1128.501128.00128.50-0.92,891-0.03%
2019/09/270.1126.0000.00125.000.12,8700.00%
2019/09/261.1126.0200.00126.001.12,8860.04%
2019/09/250.1126.0000.00125.000.12,8890.00%
2019/09/230.1128.5000.00128.000.12,8780.00%
2019/09/200.1129.0000.00128.500.12,9030.00%
2019/09/190.1129.0000.00128.500.12,9050.00%
2019/09/180.1129.5000.00129.500.12,8990.00%
2019/09/120.1131.0000.00131.000.12,9210.00%
2019/09/110130.0000.00130.0002,9300.00%
2019/09/092130.502.5130.60131.00-0.52,914-0.02%
2019/09/060.1129.502129.25129.50-1.92,914-0.07%
2019/09/042125.7500.00127.0022,9390.07%
2019/08/280122.0000.00121.0002,9980.00%
2019/08/260.1123.0000.00122.000.13,0180.00%
2019/08/231124.0000.00125.0013,0150.03%
2019/08/160.1124.0000.00123.000.13,1210.00%
2019/08/141125.0000.00123.5013,1020.03%
2019/08/120.1125.0000.00123.500.13,0290.00%
2019/08/0700.001124.50124.00-13,027-0.03%
2019/08/021124.5020126.55125.50-193,185-0.60%
2019/08/011131.0000.00133.0013,0700.03%
2019/07/260.2140.0000.00140.500.22,9400.01%
2019/07/250.1139.0000.00139.000.12,9180.00%
2019/07/240.1136.0000.00136.000.12,9020.00%
2019/07/230.1136.5000.00136.000.12,8790.00%
2019/07/220.3139.505140.00139.50-4.82,857-0.17%
2019/07/190.1139.005140.00139.00-4.92,854-0.17%
2019/07/180.2137.503137.50138.00-2.92,868-0.10%
2019/07/1500.001136.00137.50-12,834-0.04%
2019/07/110136.5000.00136.5002,8300.00%
2019/07/080134.0000.00134.0002,8550.00%
2019/07/0500.000135.00135.5002,8580.00%
2019/07/040.1132.5000.00132.500.12,8540.00%
2019/06/270.1129.0000.00129.000.12,9540.00%
2019/06/240.1130.0000.00130.000.12,9340.00%
2019/06/190128.0000.00128.0002,8580.00%
2019/06/180.1125.5000.00125.500.12,8190.00%
2019/06/130.1122.5000.00121.000.12,9440.00%
2019/06/110125.0000.00125.0002,8720.00%
2019/06/100120.001118.50120.00-12,776-0.04%
2019/06/061115.5000.00115.5012,7630.04%
2019/06/030.1119.0000.00118.000.12,7900.00%
2019/05/280115.0000.00114.0002,7770.00%
2019/05/151117.5000.00119.0012,8470.04%
2019/05/1400.001119.00117.50-12,839-0.04%
2019/05/131120.000.2120.50120.000.82,7880.03%
2019/05/102124.000.1124.50123.001.92,7440.07%
2019/05/090.1130.0000.00129.500.12,6460.00%
2019/05/070.1132.0000.00132.500.12,6080.00%
2019/05/060.1131.0000.00129.500.12,6340.00%
2019/05/030.1133.0000.00133.000.12,6500.00%
2019/05/020132.0000.00132.0002,6570.00%
2019/04/300.1131.5000.00131.500.12,7200.00%
2019/04/251132.0000.00133.0012,7500.04%
2019/04/240.1130.0000.00130.000.12,7590.00%
2019/04/230.1130.0000.00130.000.12,7550.00%
2019/04/190.1132.0000.00132.000.12,8170.00%
2019/04/170.1133.0000.00133.500.12,9530.00%
2019/04/160.1132.5000.00132.500.12,9640.00%
2019/04/150.2134.0000.00134.000.23,0090.00%
2019/04/120.5134.5011134.00135.00-10.53,043-0.34%
2019/04/0200.001128.50129.00-12,986-0.03%
2019/04/0100.002126.50125.50-22,939-0.07%
2019/03/290.3125.5000.00126.000.32,8840.01%
2019/03/2821123.0200.00123.00212,8620.73%
2019/03/261.1123.9500.00123.501.12,8680.04%
2019/03/220.2122.5000.00123.000.22,8540.01%
2019/03/210.2122.004122.00122.50-3.92,882-0.13%
2019/03/200.4122.501123.00123.00-0.72,894-0.02%
2019/03/185118.8000.00120.5052,8050.18%
2019/03/1100.006112.75113.00-62,850-0.21%
2019/03/080.1114.5000.00114.500.12,8790.00%
2019/03/070.1115.5000.00115.500.12,8950.00%
2019/03/0400.001120.50120.50-12,931-0.03%
2019/02/265119.0000.00119.5052,8970.17%
2019/02/2500.001116.00117.00-12,859-0.03%
2019/02/220.1116.0000.00116.000.12,8930.00%
2019/02/210.1116.0000.00116.500.12,8940.00%
2019/02/200.2116.0000.00116.500.22,8880.01%
2019/02/190.3113.0000.00112.500.32,8650.01%
2019/02/181.3117.001117.00118.000.32,8590.01%
2019/02/130.1112.5000.00113.000.12,8670.00%
2019/02/120.1112.0000.00112.500.12,9340.00%
2019/01/290.1111.501111.00112.00-12,991-0.03%
2019/01/231109.5000.00110.0013,2280.03%
2019/01/2200.0010110.00111.00-103,273-0.31%
2019/01/1700.004108.50109.00-43,405-0.12%
2019/01/1600.002107.50107.50-23,492-0.06%
2019/01/150.1107.0000.00108.000.13,6020.00%
2019/01/1400.001106.00106.50-13,636-0.03%
2019/01/110.1105.001105.00105.50-13,689-0.03%
2019/01/0900.009.6104.16105.00-9.63,689-0.26%
2019/01/08299.9500.00100.5023,6490.05%
2019/01/07198.0000.0099.7013,6760.03%
2018/12/261.295.7000.0095.001.23,9160.03%
2018/12/200.297.3000.0097.300.24,0610.00%
2018/12/190.497.40197.2097.40-0.74,075-0.02%
2018/12/1700.00197.8098.30-14,222-0.02%
2018/12/13197.3000.0097.1014,3020.02%
2018/12/124.197.1000.0097.104.14,3390.09%
2018/12/0700.00196.8097.30-14,337-0.02%
2018/12/061.195.3300.0095.301.14,3540.02%
2018/12/050.197.7000.0097.700.14,3680.00%
2018/12/040.199.0000.0098.500.14,3740.00%
2018/12/030.1100.0000.00100.500.14,3770.00%
2018/11/2100.00594.1094.50-54,289-0.12%
2018/11/190.194.7000.0094.700.14,2830.00%
2018/11/1600.00193.9093.90-14,310-0.02%
2018/11/150.294.8000.0094.500.24,3190.00%
2018/11/130.494.80193.5094.80-0.74,324-0.02%
2018/11/09191.401.294.4592.10-0.24,3690.00%
2018/11/0500.00291.5091.50-24,325-0.05%
2018/11/0100.00290.3091.00-24,351-0.05%
2018/10/26283.800.985.1085.001.14,1790.03%
2018/10/252.483.0800.0083.702.44,1020.06%
2018/10/24183.602082.9084.30-194,111-0.46%
2018/10/23686.67185.4085.3054,0860.12%
2018/10/22288.8000.0090.3023,9660.05%
2018/10/196.789.60190.5090.805.73,9310.14%
2018/10/1700.00192.6092.90-13,860-0.03%
2018/10/160.192.0000.0091.500.13,8530.00%
2018/10/151.190.8200.0091.401.13,8410.03%
2018/10/120.193.8000.0093.000.13,8010.00%
2018/10/051102.500.5104.00103.500.53,5390.01%
2018/10/0400.000.4105.50105.50-0.43,537-0.01%
2018/10/030.1105.0000.00104.500.13,5650.00%
2018/09/210.5108.0010108.00108.50-9.53,765-0.25%
2018/09/200.5107.501108.50108.50-0.53,667-0.01%
2018/09/190.1105.0000.00105.500.13,7040.00%
2018/09/140.1103.5000.00103.500.13,7760.00%
2018/09/130.1101.0000.00101.000.13,7690.00%
2018/09/111100.000.2100.5099.900.83,8790.02%
2018/09/070.1102.501102.50102.50-0.94,023-0.02%
2018/09/0600.003104.00103.50-34,028-0.07%
2018/09/0500.000.1104.00103.50-0.14,0340.00%
2018/08/290.1104.0000.00103.000.14,1640.00%
2018/08/223.1100.0300.00100.503.14,2920.07%
2018/08/210.1100.5000.00100.500.14,2770.00%
2018/08/161.398.50199.0098.200.34,2250.01%
2018/08/150.2102.0000.00101.500.24,1460.00%
2018/08/1400.0016103.69104.00-164,141-0.39%
2018/08/106102.5000.00102.5064,1390.14%
2018/08/0900.001101.50101.50-14,161-0.02%
2018/08/03699.4200.0099.3064,2400.14%
2018/08/0200.00199.5099.60-14,356-0.02%
2018/07/2700.001104.50104.50-14,311-0.02%
2018/07/262105.0000.00105.0024,3580.05%
2018/07/200.1100.0000.0099.700.14,4980.00%
2018/07/190.1100.5000.00100.000.14,4950.00%
2018/07/160.2100.0000.0099.400.24,6220.00%
2018/07/120.299.4000.0099.100.24,5990.00%
2018/07/035.195.6000.0095.205.14,7410.11%
2018/07/020.198.0000.0097.200.14,6810.00%
2018/06/2900.00298.50100.00-24,618-0.04%
2018/06/201102.5000.00103.0014,4660.02%
2018/06/191106.0000.00104.5014,5470.02%
2018/06/0500.005109.00110.00-55,269-0.09%
2018/06/040.1109.0000.00109.000.15,2690.00%
2018/05/291107.0000.00107.0015,1840.02%
2018/05/240.1108.0000.00108.000.15,3220.00%
2018/05/160.1110.0000.00110.000.15,4900.00%
2018/05/150.1110.0000.00110.000.15,5630.00%
2018/05/1400.001112.00112.50-15,655-0.02%
2018/05/1100.000.1111.50112.00-0.15,6570.00%
2018/05/102108.502110.00109.0005,5730.00%
2018/05/0900.003108.50109.50-35,454-0.05%
2018/05/030.1106.0000.00105.500.15,5890.00%
2018/05/020.1108.5000.00108.500.15,7460.00%
2018/04/3000.001109.50109.00-15,852-0.02%
2018/04/2400.004106.88104.50-45,775-0.07%
2018/04/2000.001102.50104.50-15,765-0.02%
2018/04/191102.5000.00103.0015,7560.02%
2018/04/181102.0000.00102.0015,7980.02%
2018/04/171102.0000.00102.0015,8950.02%
2018/04/1600.001107.00105.00-15,862-0.02%
2018/04/112104.753105.83105.00-16,077-0.02%
2018/03/281.1102.5200.00103.001.16,0350.02%
2018/03/270.1102.501105.50103.00-0.96,028-0.01%
2018/03/260.1103.501104.00103.00-0.96,047-0.01%
2018/03/232101.0000.00101.5026,0400.03%
2018/03/223.1103.8300.00103.003.16,0330.05%
2018/03/213.1107.1600.00107.003.15,8720.05%
2018/03/200.1105.001106.00105.00-15,882-0.02%
2018/03/1900.001109.00107.00-15,852-0.02%
2018/03/162106.005.2106.00107.00-3.25,684-0.06%
2018/03/152102.501102.00102.5015,4400.02%
2018/03/141101.0000.00101.5015,5080.02%
2018/03/1300.002103.50103.50-25,470-0.04%
2018/03/125103.5013.1104.50105.50-8.15,373-0.15%
2018/03/090.197.1000.0097.100.15,2030.00%
2018/03/080.195.9000.0095.900.15,2120.00%
2018/03/060.197.0000.0096.400.15,2570.00%
2018/03/0500.00197.5097.30-15,339-0.02%
2018/02/260.197.2000.0097.200.15,1670.00%
2018/02/230.297.0000.0096.800.25,1830.00%
2018/02/221.296.30197.7097.700.25,2680.00%
2018/02/21194.8000.0094.8015,2600.02%
2018/02/0800.000.293.0093.00-0.25,2870.00%
2018/02/06290.1000.0090.2025,3710.04%
2018/02/05193.50293.5093.70-15,390-0.02%
2018/01/292.198.5500.0097.602.16,4450.03%
2018/01/261.1100.8400.0099.201.16,3920.02%
2018/01/252.499.921399.56100.50-10.66,334-0.17%
2018/01/2400.00597.0097.20-56,206-0.08%
2018/01/19695.3800.0095.6066,2440.10%
2018/01/1800.00296.8096.80-26,404-0.03%
2018/01/17295.60196.5096.7016,6170.02%
2018/01/160.193.8000.0093.800.16,7910.00%
2018/01/150.295.1000.0095.600.26,7890.00%
2018/01/120.294.9000.0095.000.26,8290.00%
2018/01/110.495.20195.0095.50-0.66,852-0.01%
2018/01/1000.00393.2392.80-36,838-0.04%
2018/01/09193.50193.5094.2006,9220.00%
2018/01/05192.706.293.1893.60-5.27,306-0.07%
2018/01/04189.70289.5090.00-17,162-0.01%
2018/01/0300.00687.8087.90-67,166-0.08%
2018/01/0200.00486.6587.60-47,187-0.06%
三多支撐股 攻守兼備UDN聯合新聞網－28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