• 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－華南永昌-高雄 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

華南永昌-高雄 券商分點個股進出

華南永昌-高雄 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
2024/11/212122.001122.00122.00110,1100.01%
2024/11/2012.2122.131.1122.50122.0011.110,1100.11%
2024/11/193.5123.506123.58124.00-2.510,059-0.02%
2024/11/189.8120.753120.50121.006.89,9100.07%
2024/11/157.3121.8412.2122.46121.50-4.99,758-0.05%
2024/11/1414.8124.5700.00123.5014.89,5800.15%
2024/11/1328.6127.158.1126.69127.0020.59,3270.22%
2024/11/1264.2130.815.1130.51130.5059.18,9320.66%
2024/11/1116.3143.8900.00145.0016.38,2700.20%
2024/11/083149.171.1150.50149.001.98,1980.02%
2024/11/071.1146.9100.00147.001.18,2260.01%
2024/11/067.2147.0100.00146.507.28,2320.09%
2024/11/051.1149.0000.00149.001.18,2390.01%
2024/11/041148.0100.00148.5018,3320.01%
2024/11/0110.1146.2600.00148.0010.18,5000.12%
2024/10/302150.5000.00151.5028,3960.02%
2024/10/294.1150.8850151.30151.00-45.98,383-0.55%
2024/10/282153.501153.50153.5018,3950.01%
2024/10/254153.5000.00153.5048,4520.05%
2024/10/240154.8600.00154.5008,4470.00%
2024/10/232.1156.0100.00154.502.18,4750.03%
2024/10/222156.000156.00156.5028,5240.02%
2024/10/218.1155.5800.00156.008.18,5990.09%
2024/10/1851157.4700.00156.50518,6140.59%
2024/10/170155.5000.00155.0008,7530.00%
2024/10/164155.005154.40155.00-18,899-0.01%
2024/10/153155.330.1155.50154.502.98,9190.03%
2024/10/147.4155.692155.25156.505.48,9880.06%
2024/10/1118.3153.2356153.05152.00-37.79,065-0.42%
2024/10/0911.1159.7222159.02157.50-10.99,063-0.12%
2024/10/0838164.726.8163.34163.0031.28,9450.35%
2024/10/0714163.5415163.43165.00-18,821-0.01%
2024/10/0439.1161.0835163.17161.504.18,5970.05%
2024/10/011160.0014.4160.69158.50-13.48,392-0.16%
2024/09/30106.1164.03105165.04163.5018,2920.01% 大買/大賣/
2024/09/2715165.2035.3163.03163.50-20.38,236-0.25%
2024/09/2610152.301152.00152.0097,5850.12%
2024/09/259.8155.1615.5154.78155.50-5.77,539-0.08%
2024/09/2422.1144.5700.00146.0022.17,2970.30%
2024/09/234.6144.5700.00145.004.67,4610.06%
2024/09/203144.831146.00146.0027,5190.03%
2024/09/192144.501144.50145.0017,5610.01%
2024/09/180142.0000.00142.5007,6180.00%
2024/09/1623141.981143.00142.00227,7320.28%
2024/09/1321140.070.1141.50142.0020.97,7840.27%
2024/09/120.1138.8900.00139.000.17,8440.00%
2024/09/111137.000.1138.50137.5017,8590.01%
2024/09/102.9137.933.3137.19136.50-0.47,9000.00%
2024/09/090.3141.3400.00142.000.37,7630.00%
2024/09/051.4141.290.6141.82141.500.87,9070.01%
2024/09/040.3142.928143.00143.00-7.78,071-0.10%
2024/09/020.1145.0000.00145.500.18,0950.00%
2024/08/301144.5120.1144.93145.50-19.18,094-0.24%
2024/08/292.1143.0200.00144.002.18,0550.03%
2024/08/281.7145.602145.00144.50-0.38,0940.00%
2024/08/277.5146.5000.00147.507.58,4650.09%
2024/08/261148.503148.67148.50-28,441-0.02%
2024/08/232142.260.2143.00143.501.88,3220.02%
2024/08/222.2145.9900.00145.502.28,3610.03%
2024/08/210147.5000.00148.0008,3690.00%
2024/08/191148.0000.00149.0018,5300.01%
2024/08/160.1148.064148.50148.50-48,629-0.05%
2024/08/150.1147.0000.00146.000.18,6280.00%
2024/08/141148.0000.00148.5018,7510.01%
2024/08/135147.0000.00147.5058,7600.06%
2024/08/092141.506142.67143.00-49,024-0.04%
2024/08/084.2140.551142.00140.003.29,1530.03%
2024/08/072140.002141.75143.0009,2940.00%
2024/08/065.1137.005137.50137.500.19,5140.00%
2024/08/055138.971.1140.00138.003.99,7840.04%
2024/08/022.1149.104.4148.73148.50-2.310,264-0.02%
2024/08/019.2152.1300.00153.509.210,3260.09%
2024/07/310.3151.178152.00152.00-7.710,318-0.07%
2024/07/302.2147.065148.80149.50-2.910,274-0.03%
2024/07/290.1150.500149.50148.500.110,2420.00%
2024/07/261.2149.0500.00149.001.210,2410.01%
2024/07/233.4150.001150.50151.502.410,2940.02%
2024/07/224.6146.441145.50147.003.610,3090.04%
2024/07/1916.7151.1400.00150.5016.710,1620.16%
2024/07/186.1154.0130154.15154.50-23.910,038-0.24%
2024/07/174163.121.2162.17162.002.89,8780.03%
2024/07/161.1163.902163.50163.50-0.99,764-0.01%
2024/07/150.1165.0037.1163.43164.50-37.19,760-0.38%
2024/07/123163.002163.76163.5019,6910.01%
2024/07/111161.508160.50160.50-79,562-0.07%
2024/07/105.4158.3900.00158.005.49,4420.06%
2024/07/091158.000.2158.00157.500.89,3910.01%
2024/07/083.5157.033157.67158.500.59,3390.00%
2024/07/058.2157.631156.50157.007.29,3200.08%
2024/07/041.1159.091159.00158.000.19,3330.00%
2024/07/031.8155.833.1156.66156.00-1.39,294-0.01%
2024/07/020.2155.501155.50155.00-0.89,008-0.01%
2024/07/014.1156.262155.50155.502.19,0190.02%
2024/06/283.2154.0200.00153.503.28,9190.04%
2024/06/277.5153.0600.00152.507.58,8820.08%
2024/06/264.2156.702158.25155.502.28,6430.03%
2024/06/2511.2157.0100.00156.0011.28,5560.13%
2024/06/2410159.851159.50158.5098,3470.11%
2024/06/211.2161.6700.00160.501.28,2320.01%
2024/06/201162.502.1162.00163.00-1.17,960-0.01%
2024/06/193.2159.941.2161.00160.5027,9420.03%
2024/06/187.1160.6500.00161.507.17,8750.09%
2024/06/171160.007160.57161.00-67,839-0.08%
2024/06/141.5156.0000.00156.501.57,7430.02%
2024/06/131.3154.623155.00155.00-1.77,710-0.02%
2024/06/120154.502153.25153.50-27,691-0.03%
2024/06/116.2151.8400.00151.506.27,6790.08%
2024/06/072.1153.031.2153.08153.000.97,5190.01%
2024/06/062.1154.0300.00154.002.17,4710.03%
2024/06/0500.004155.75155.50-47,409-0.05%
2024/06/040.1154.001154.00153.50-0.97,430-0.01%
2024/06/031.1155.521154.50156.000.17,4250.00%
2024/05/311.2152.3300.00152.001.27,3780.02%
2024/05/301.1153.5500.00153.001.16,9340.02%
2024/05/2912.1154.932.3155.09155.009.86,9060.14%
2024/05/283156.005.1155.79155.00-2.16,879-0.03%
2024/05/271153.503.2153.66154.00-2.26,807-0.03%
2024/05/241150.5000.00150.5016,7620.01%
2024/05/2318.9151.4900.00150.5018.96,7270.28%
2024/05/2200.001156.00154.50-16,588-0.02%
2024/05/215155.405155.00155.0006,5000.00%
2024/05/203157.0011156.09156.00-86,477-0.12%
2024/05/171152.5000.00152.5016,3510.02%
2024/05/161.1153.0900.00153.001.16,3340.02%
2024/05/152154.251.3153.73153.000.76,3220.01%
2024/05/1414.9152.721.1153.95153.0013.86,2310.22%
2024/05/134.7156.1310157.25157.00-5.36,032-0.09%
2024/05/1012.5152.2800.00153.0012.55,8750.21%
2024/05/0914.8151.901154.50150.0013.85,6450.24%
2024/05/0840.6153.086.3152.63152.0034.25,2800.65%
2024/05/079.2168.3400.00168.009.24,7290.19%
2024/05/060.2173.0000.00173.000.24,5660.00%
2024/05/020.6171.501171.00170.50-0.44,567-0.01%
2024/04/2900.002171.00174.00-24,524-0.04%
2024/04/2610.5168.5900.00168.0010.54,4200.24%
2024/04/241172.5000.00173.5014,4050.02%
2024/04/230.3173.0000.00173.000.34,4330.01%
2024/04/221170.5000.00172.5014,4230.02%
2024/04/192.3169.891.1167.10168.001.24,3780.03%
2024/04/180172.501.1171.17172.00-1.14,268-0.03%
2024/04/171.6170.2660170.50170.50-58.44,222-1.38%
2024/04/161.3171.3900.00170.001.34,1890.03%
2024/04/151173.002173.50173.00-14,151-0.02%
2024/04/122174.5000.00174.5024,1810.05%
2024/04/110.3176.002175.50175.50-1.74,179-0.04%
2024/04/100.9178.508.2179.35178.50-7.34,199-0.17%
2024/04/098178.311178.00178.5074,1710.17%
2024/04/083176.0000.00176.0034,1310.07%
2024/04/030.1176.003174.33175.50-2.94,138-0.07%
2024/04/023.3176.350176.50176.003.34,0790.08%
2024/04/012174.003.1175.48175.50-1.14,059-0.03%
2024/03/2860173.9900.00171.50604,0111.50%
2024/03/270.3171.9800.00172.000.33,9890.01%
2024/03/260.1172.5030172.50172.00-29.94,030-0.74%
2024/03/251170.5000.00174.0014,0020.02%
2024/03/2234.1171.251172.00171.5033.14,0140.82%
2024/03/203.1172.0100.00172.003.14,1040.07%
2024/03/190.1173.5000.00172.500.14,1190.00%
2024/03/181.1174.0300.00174.001.14,1470.03%
2024/03/151.3175.2500.00177.001.34,1560.03%
2024/03/145.2178.7100.00179.005.24,1260.13%
2024/03/130.3176.0000.00176.000.34,0860.01%
2024/03/123174.1700.00176.0034,0700.07%
2024/03/111174.500174.00174.5014,0480.02%
2024/03/082.1171.2800.00172.502.14,0680.05%
2024/03/070174.1700.00175.0004,0340.00%
2024/03/061175.000.1175.50175.000.94,0260.02%
2024/03/051173.5000.00173.5014,0630.02%
2024/03/040.1174.0000.00174.000.14,0520.00%
2024/03/012174.0000.00174.0024,0980.05%
2024/02/290173.7500.00174.5004,1160.00%
2024/02/271.1172.089172.22172.00-7.94,089-0.19%
2024/02/263.4173.226173.50173.00-2.64,048-0.06%
2024/02/222.1175.7600.00176.002.14,0450.05%
2024/02/211.2177.8300.00176.001.24,0320.03%
2024/02/200.5177.101.5175.32177.50-14,025-0.02%
2024/02/194.2173.573173.67174.001.24,0430.03%
2024/02/168.2171.2000.00171.008.24,0540.20%
2024/02/1514.4170.492171.00170.0012.43,9330.31%
2024/02/052.4172.121173.09174.001.43,8570.04%
2024/02/024174.5000.00174.5043,8630.10%
2024/02/013175.0000.00175.0033,8090.08%
2024/01/315.2174.1200.00174.005.23,7720.14%
2024/01/306.9174.7000.00174.006.93,7640.18%
2024/01/290179.5000.00179.0003,6580.00%
2024/01/261.2178.5800.00177.501.23,6500.03%
2024/01/250.2180.001.3179.72179.50-1.13,630-0.03%
2024/01/243178.6700.00178.0033,6100.08%
2024/01/231.1180.0500.00181.001.13,5930.03%
2024/01/222180.0000.00180.0023,6100.06%
2024/01/191.1179.500.2180.50179.500.93,6810.02%
2024/01/183177.3400.00177.0033,6630.08%
2024/01/178.4179.3722.3179.00178.50-13.93,626-0.38%
2024/01/160.3182.732182.00182.00-1.73,587-0.05%
2024/01/153.1184.825185.60184.00-1.93,609-0.05%
2024/01/121.1184.0800.00184.501.13,6740.03%
2024/01/110.1186.8200.00186.000.13,6780.00%
2024/01/091.1183.0800.00182.501.13,6810.03%
2024/01/080187.834187.25186.00-43,657-0.11%
2024/01/054.2193.611.1194.89190.003.13,6280.09%
2024/01/040.1194.5010.2194.01195.50-10.13,629-0.28%
2024/01/0311.1191.053190.83192.008.13,6570.22%
2024/01/021.1191.090.1192.00194.0013,6130.03%
2023/12/291.1192.5519.6192.46193.00-18.53,570-0.52%
2023/12/284187.881189.00189.5033,5630.08%
2023/12/270.1190.005191.00190.50-4.93,546-0.14%
2023/12/261189.5000.00189.0013,5510.03%
2023/12/2500.000186.50186.5003,5710.00%
2023/12/223186.6700.00186.5033,6130.08%
2023/12/2100.001187.00187.50-13,597-0.03%
2023/12/201.2185.3400.00185.001.23,5720.03%
2023/12/190.1185.500.1185.50186.500.13,5640.00%
2023/12/180.1188.004189.13186.50-3.93,578-0.11%
2023/12/155.3181.277185.86187.50-1.73,526-0.05%
2023/12/141.3176.112178.00179.50-0.73,397-0.02%
2023/12/134177.6200.00175.5043,3590.12%
2023/12/110.2178.5200.00178.500.23,3420.00%
2023/12/080181.541181.00181.00-13,301-0.03%
2023/12/072179.2500.00179.0023,2680.06%
2023/12/060182.0000.00180.0003,2620.00%
2023/12/052.3180.2200.00181.002.33,3080.07%
2023/12/040.1182.7100.00181.500.13,3100.00%
2023/12/012.5182.781183.00182.501.53,2900.05%
2023/11/306184.831186.00186.0053,2610.15%
2023/11/292.1183.6100.00183.002.13,1790.07%
2023/11/282.1182.864186.25185.00-1.93,183-0.06%
2023/11/272184.982184.75183.5003,1650.00%
2023/11/2400.0010184.05184.50-103,137-0.32%
2023/11/2211180.180.1181.50182.5010.93,1770.34%
2023/11/2130180.670.1180.92181.0029.93,1710.94%
2023/11/200178.3900.00178.0003,1220.00%
2023/11/171.1178.004178.50177.50-2.93,141-0.09%
2023/11/160176.687176.07176.50-73,104-0.22%
2023/11/152.2173.8712174.25175.00-9.83,083-0.32%
2023/11/141173.528174.13173.00-73,077-0.23%
2023/11/131.1172.575173.00172.50-3.93,167-0.12%
2023/11/104.5173.7400.00173.504.53,2470.14%
2023/11/091177.5000.00178.0013,3590.03%
2023/11/081179.0200.00179.0013,5210.03%
2023/11/070182.000.1181.50182.00-0.13,5280.00%
2023/11/0600.001.2180.75181.00-1.23,532-0.03%
2023/11/030.3178.841178.50178.50-0.73,531-0.02%
2023/11/0200.001178.00176.50-13,619-0.03%
2023/11/011174.5000.00173.5013,7150.03%
2023/10/312175.7600.00175.5023,8150.05%
2023/10/301177.0100.00177.5013,8490.03%
2023/10/271.1179.455178.00179.00-3.93,876-0.10%
2023/10/268172.0700.00171.5083,8890.21%
2023/10/250174.501174.50173.50-13,905-0.03%
2023/10/241.2171.121170.50171.000.23,9600.00%
2023/10/231.1171.100.2173.00172.000.93,9730.02%
2023/10/206.1174.0200.00174.006.13,9540.16%
2023/10/192178.5000.00179.0023,9050.05%
2023/10/183178.5100.00179.0033,9370.08%
2023/10/171.5181.950.3182.50181.001.33,9640.03%
2023/10/1600.004.1182.51182.50-4.13,997-0.10%
2023/10/130183.004182.75183.00-44,035-0.10%
2023/10/121180.0412182.29183.50-114,063-0.27%
2023/10/110182.507184.28183.50-74,117-0.17%
2023/10/060178.6700.00178.0004,0690.00%
2023/10/050178.0000.00177.5004,0990.00%
2023/10/042.1176.5200.00177.002.14,1000.05%
2023/10/030.2179.9100.00179.000.24,0700.00%
2023/10/025180.802181.75181.0034,1100.07%
2023/09/283.1181.5200.00181.003.14,1520.07%
2023/09/2700.004183.00184.00-44,140-0.10%
2023/09/261.1181.5200.00180.001.14,1550.03%
2023/09/251181.5000.00181.5014,1430.02%
2023/09/217.3176.351179.00175.506.34,1560.15%
2023/09/200181.0000.00180.0004,1150.00%
2023/09/192183.269184.00184.00-74,103-0.17%
2023/09/184182.5000.00183.0044,0940.10%
2023/09/151.1182.051182.53182.5004,1390.00%
2023/09/141177.501.1179.43180.00-0.14,0860.00%
2023/09/1312176.1700.00177.00124,0810.29%
2023/09/122.1173.3600.00176.002.14,1020.05%
2023/09/111174.0000.00175.0014,1170.02%
2023/09/081.2172.620.2172.00172.5014,1230.02%
2023/09/074.2176.0000.00174.504.24,1800.10%
2023/09/061179.9900.00179.5014,1570.02%
2023/09/054179.501180.00179.0034,1530.07%
2023/09/044178.3810179.00181.50-64,150-0.14%
2023/09/010.1177.3800.00178.500.14,1730.00%
2023/08/310178.0000.00177.5004,1570.00%
2023/08/302.9177.3900.00177.002.94,1380.07%
2023/08/293.1177.3500.00178.503.14,1540.07%
2023/08/285181.201.3182.65181.503.74,1380.09%
2023/08/2500.000.5178.50178.00-0.54,522-0.01%
2023/08/242176.273177.00177.00-14,549-0.02%
2023/08/2310.1173.011174.00174.009.14,6180.20%
2023/08/220.1178.006178.75177.50-5.94,619-0.13%
2023/08/210.2177.7410177.75179.00-9.84,708-0.21%
2023/08/180.2182.2900.00180.000.24,7060.00%
2023/08/174179.615178.90181.50-14,682-0.02%
2023/08/161.3172.612172.00174.00-0.74,622-0.01%
2023/08/154.8171.181.6169.47170.003.24,5730.07%
2023/08/1417.5174.111.2175.17173.5016.34,4560.37%
2023/08/110.1187.9200.00186.000.14,3510.00%
2023/08/081.2185.321187.50185.000.24,4810.00%
2023/08/076188.5600.00187.5064,3890.14%
2023/08/045.9195.230.3196.50194.005.64,2900.13%
2023/08/029.5200.211201.50201.008.54,1710.20%
2023/08/014.7201.7000.00202.504.74,1280.11%
2023/07/313207.3310208.30208.00-74,081-0.17%
2023/07/288204.633206.50205.0053,9880.13%
2023/07/278205.133206.00204.5053,9410.13%
2023/07/2624.3204.2500.00203.5024.33,8800.63%
2023/07/251.2207.586206.17207.50-4.83,846-0.12%
2023/07/241202.5300.00205.0013,8520.03%
2023/07/213.2203.7100.00204.003.23,8470.08%
2023/07/202.1207.5800.00206.502.13,8110.06%
2023/07/1900.004212.25212.00-43,756-0.11%
2023/07/180.1211.770.3212.10211.00-0.23,732-0.01%
2023/07/170214.001.2214.09215.00-1.13,688-0.03%
2023/07/1400.0021.2211.52212.00-21.23,641-0.58%
2023/07/130.1204.001206.00203.50-0.93,552-0.03%
2023/07/123.1202.5200.00202.503.13,5350.09%
2023/07/112203.501204.50204.5013,5420.03%
2023/07/100202.001201.50201.50-13,554-0.03%
2023/07/0725.4201.4600.00201.0025.43,5470.72%
2023/07/063.3204.7800.00204.003.33,5210.09%
2023/07/053.1209.680.1210.00210.0033,4700.09%
2023/07/041.1210.040.3211.00210.000.83,4490.02%
2023/07/030.1205.0900.00205.500.13,4250.00%
2023/06/300203.500204.00204.0003,4890.00%
2023/06/290.4204.503206.17204.00-2.73,498-0.08%
2023/06/283.1202.022202.01203.0013,5320.03%
2023/06/277200.570.2202.50201.006.93,5260.19%
2023/06/2615.1201.830.1201.50202.00153,5240.43%
2023/06/2115.4202.0327201.00201.50-11.63,546-0.33%
2023/06/200.1206.8300.00205.000.13,4990.00%
2023/06/192.1203.951207.50207.001.13,5090.03%
2023/06/163.5205.310205.50205.003.53,5050.10%
2023/06/159.3204.8500.00205.509.33,4680.27%
2023/06/140.5207.787.1209.05208.50-6.63,455-0.19%
2023/06/1310.5205.640206.00204.0010.43,4490.30%
2023/06/121.1212.4510.1211.01209.00-8.93,349-0.27%
2023/06/080.1211.001210.00210.00-13,418-0.03%
2023/06/074212.752.5212.59213.001.53,4740.04%
2023/06/0600.001208.54209.00-13,485-0.03%
2023/06/050.1207.864.7208.43206.50-4.63,511-0.13%
2023/06/020206.000.1206.50205.00-0.13,5410.00%
2023/06/011.1204.023.7204.78204.50-2.73,504-0.08%
2023/05/3110.3202.9600.00202.5010.33,5030.29%
2023/05/307206.7900.00207.0073,1070.23%
2023/05/293204.236208.33210.50-33,138-0.09%
2023/05/264.1205.272206.50206.002.13,2170.07%
2023/05/253.9205.0300.00206.003.93,2420.12%
2023/05/2415.1209.6700.00210.0015.13,1720.48%
2023/05/233.1215.8000.00213.503.13,1590.10%
2023/05/222.4214.700214.00215.002.43,1470.08%
2023/05/199215.1710220.90216.00-13,116-0.03%
2023/05/180.1216.333216.33218.00-2.93,094-0.10%
2023/05/171212.004213.50214.00-33,068-0.10%
2023/05/164.1207.6300.00208.004.13,0250.14%
2023/05/1513.3211.142.1208.36209.0011.22,9760.38%
2023/05/120.1222.0000.00222.000.12,8700.00%
2023/05/1000.002227.00225.00-22,865-0.07%
2023/05/081226.0010225.34226.00-92,916-0.31%
2023/05/050219.501219.55220.50-12,927-0.03%
2023/05/040.1221.250.1222.50221.0002,9640.00%
2023/05/030.1223.5000.00222.500.13,0530.00%
2023/05/021225.9900.00225.0013,2040.03%
2023/04/280223.0000.00223.0003,3530.00%
2023/04/273.1221.0000.00220.003.13,3670.09%
2023/04/260224.0000.00224.5003,4050.00%
2023/04/259222.124.1226.90222.004.93,4450.14%
2023/04/240224.5000.00226.0003,4800.00%
2023/04/2100.000226.31225.5003,5390.00%
2023/04/200.1226.952226.01225.00-23,573-0.05%
2023/04/191227.511.1227.55229.00-0.13,6480.00%
2023/04/171.2229.580.2230.00230.0013,7280.03%
2023/04/142233.501233.49233.5013,7810.03%
2023/04/131226.5000.00229.5013,7620.03%
2023/04/121226.5000.00228.0013,7570.03%
2023/04/110.7227.971.1228.45228.00-0.33,822-0.01%
2023/04/101.1223.564224.75224.00-2.93,813-0.08%
2023/04/0700.002223.50223.50-23,815-0.05%
2023/04/066.1220.693221.17220.503.13,8180.08%
2023/03/3113.1221.891221.00223.5012.13,8120.32%
2023/03/306.1224.5900.00225.506.13,7790.16%
2023/03/299.2225.7513225.31228.50-3.93,820-0.10%
2023/03/240.1232.863233.00232.00-2.93,946-0.07%
2023/03/231237.008235.75237.00-74,007-0.17%
2023/03/2200.005233.90234.00-54,075-0.12%
2023/03/2100.001232.00229.00-14,096-0.02%
2023/03/2000.003230.50231.00-34,108-0.07%
2023/03/171230.0000.00230.0014,1760.02%
2023/03/161226.5100.00228.0014,2330.02%
2023/03/1500.002231.00229.50-24,274-0.05%
2023/03/103.3229.3600.00227.003.34,4790.07%
2023/03/0900.005.5235.00234.50-5.54,549-0.12%
2023/03/0800.005232.70232.50-54,662-0.11%
2023/03/071231.0011230.64232.00-104,677-0.21%
2023/03/060227.500.1227.50228.00-0.14,6720.00%
2023/03/032.1226.532230.00226.000.14,6980.00%
2023/03/022.1226.3200.00226.002.14,7050.04%
2023/03/011.1227.3900.00229.001.14,7190.02%
2023/02/243.5220.722221.50225.501.54,6790.03%
2023/02/231.1224.110.2226.00225.000.94,6010.02%
2023/02/224226.503225.67228.0014,5820.02%
2023/02/210229.001.1227.57228.50-14,632-0.02%
2023/02/204230.2500.00231.0044,7410.08%
2023/02/171230.0000.00231.5014,8780.02%
2023/02/163231.332231.75231.5015,1110.02%
2023/02/150233.5000.00234.5005,1890.00%
2023/02/140232.502233.00234.00-25,211-0.04%
2023/02/130231.0000.00232.0005,2790.00%
2023/02/100233.000.1232.00233.00-0.15,3740.00%
2023/02/090231.5000.00230.5005,4480.00%
2023/02/0800.005230.00230.50-55,505-0.09%
2023/02/070230.0000.00227.5005,5460.00%
2023/02/060229.501229.00227.50-15,624-0.02%
2023/02/030.1232.0000.00230.000.15,6830.00%
2023/02/020.1232.001232.00231.00-0.95,802-0.02%
2023/02/017232.077229.21234.5005,8610.00%
2023/01/318229.6800.00225.0085,8920.14%
2023/01/3000.004239.23240.00-45,957-0.07%
2023/01/171230.0000.00230.0016,1030.02%
2023/01/1600.0013229.12231.50-136,219-0.21%
2023/01/139.1222.0700.00222.009.16,1860.15%
2023/01/123226.3300.00226.0036,2220.05%
2023/01/113231.3310233.50229.50-76,197-0.11%
2023/01/103230.003232.33233.0006,1690.00%
2023/01/0900.002228.50231.00-26,147-0.03%
2023/01/063.1220.8600.00224.003.16,1050.05%
2023/01/055220.6000.00220.0056,1880.08%
2023/01/042220.506222.08223.00-46,173-0.06%
2023/01/035214.303217.50217.0026,1690.03%
2022/12/301216.004217.38217.00-36,159-0.05%
2022/12/293.5210.1900.00214.003.56,1470.06%
2022/12/288216.5000.00215.0086,1150.13%
2022/12/2700.008.4218.70219.50-8.46,115-0.14%
2022/12/267215.211217.50215.5066,1040.10%
2022/12/231216.5015216.10216.50-146,133-0.23%
2022/12/225216.2000.00215.5056,1340.08%
2022/12/2100.0016.2218.13219.50-16.26,135-0.26%
2022/12/200.1215.008215.69213.50-7.96,070-0.13%
2022/12/190.1217.003219.00218.00-2.96,046-0.05%
2022/12/1610215.251216.00214.5096,0130.15%
2022/12/1500.005218.51219.50-55,964-0.08%
2022/12/141212.003214.50213.50-25,875-0.03%
2022/12/133210.001213.00209.5025,8190.03%
2022/12/121211.001212.00210.5005,7850.00%
2022/12/086202.009211.00210.00-35,767-0.05%
2022/12/0711210.551.3208.97208.009.75,7420.17%
2022/12/0600.001216.50214.50-15,700-0.02%
2022/12/051211.0000.00212.0015,6170.02%
2022/12/0200.0026.2209.06211.50-26.25,573-0.47%
2022/12/012201.758.1205.29205.00-6.15,502-0.11%
2022/11/3000.003194.50201.50-35,393-0.06%
2022/11/292190.0010188.00192.50-85,291-0.15%
2022/11/281187.501187.00191.0005,3350.00%
2022/11/251194.003194.00192.50-25,362-0.04%
2022/11/231188.502189.00188.50-15,450-0.02%
2022/11/221183.5000.00184.5015,5900.02%
2022/11/213181.6700.00186.0035,5720.05%
2022/11/180.1184.9500.00185.500.15,4990.00%
2022/11/175.1183.444186.38185.501.15,4960.02%
2022/11/1618.2188.4400.00187.5018.25,4370.34%
2022/11/1500.004.4193.11195.00-4.45,314-0.08%
2022/11/141189.0024.7185.97190.00-23.75,173-0.46%
2022/11/1113173.734175.88173.0094,9390.18%
2022/11/101.2168.083167.33168.50-1.84,844-0.04%
2022/11/0900.000.1170.00169.50-0.14,8070.00%
2022/11/080166.007165.93166.00-74,751-0.15%
2022/11/074158.8841.2157.11159.50-37.24,654-0.80%
2022/11/0400.002157.00157.50-24,614-0.04%
2022/11/031.2149.5900.00154.001.24,5590.03%
2022/11/0259152.693151.83151.50564,5421.23%
2022/11/011151.507.6154.18154.50-6.64,472-0.15%
2022/10/315.1145.891147.97149.004.14,4080.09%
2022/10/284.1149.522.1152.19149.5024,3070.05%
2022/10/274149.508.1149.14150.00-4.14,273-0.10%
2022/10/267.8142.232142.50143.005.84,2030.14%
2022/10/255.8145.471143.00141.504.84,0130.12%
2022/10/242.3159.356157.50157.00-3.73,771-0.10%
2022/10/210.1166.002165.25164.50-1.93,647-0.05%
2022/10/203.1166.7100.00168.503.13,6220.09%
2022/10/194173.0034175.71172.00-303,587-0.84%
2022/10/182174.2500.00175.0023,6060.06%
2022/10/176170.672171.25172.0043,6400.11%
2022/10/1430171.002172.00170.50283,6840.76%
2022/10/134.4169.408170.38165.50-3.63,736-0.10%
2022/10/1215176.7700.00178.00153,7440.40%
2022/10/114.3178.4100.00176.004.33,7680.11%
2022/10/073186.8300.00186.5033,7750.08%
2022/10/0600.001191.00190.00-13,785-0.03%
2022/10/0500.0022191.05190.00-223,825-0.58%
2022/10/041186.5000.00186.5013,8200.03%
2022/10/031.1179.461.4179.64179.00-0.33,825-0.01%
2022/09/300180.561183.00182.50-13,889-0.03%
2022/09/2921182.0200.00182.50213,9130.54%
2022/09/281182.4900.00181.5013,9830.03%
2022/09/270.1185.001186.50186.00-0.93,991-0.02%
2022/09/264.1185.272186.50185.502.14,0590.05%
2022/09/201196.5000.00197.5014,3000.02%
2022/09/191196.5042197.02198.50-414,319-0.95%
2022/09/1600.001199.50197.00-14,348-0.02%
2022/09/151195.000.2199.50199.500.94,3360.02%
2022/09/140.1197.0000.00196.500.14,3700.00%
2022/09/1200.001.1199.00200.00-1.14,365-0.03%
2022/09/081.1193.143193.50193.50-1.94,377-0.04%
2022/09/0713.4188.532188.00187.5011.44,4260.26%
2022/09/0633.2192.705193.10192.5028.24,4330.64%
2022/09/054187.2500.00190.0044,4470.09%
2022/09/023.2189.9800.00188.503.24,4270.07%
2022/09/011.1192.8900.00193.001.14,3650.03%
2022/08/310.1199.3800.00197.000.14,3170.00%
2022/08/3015.1201.0600.00200.5015.14,2720.35%
2022/08/2920.8203.861203.50199.0019.84,2110.47%
2022/08/241.1210.570.1212.00212.0014,0850.02%
2022/08/220.1217.0000.00217.500.14,2310.00%
2022/08/197.2219.070219.50219.007.24,2860.17%
2022/08/182.1221.020.1221.00222.0024,3440.05%
2022/08/172.1224.230.2223.64225.001.84,3650.04%
2022/08/161222.5000.00224.5014,3600.02%
2022/08/1500.003228.00226.00-34,379-0.07%
2022/08/120223.005222.00223.50-54,390-0.11%
2022/08/110.4218.712219.00218.50-1.64,434-0.04%
2022/08/100.5219.3900.00221.000.54,5260.01%
2022/08/090.2220.005220.60220.00-4.84,579-0.11%
2022/08/0800.003.6218.38219.00-3.64,631-0.08%
2022/08/051215.505214.09216.00-44,738-0.08%
2022/08/041206.000.1205.50204.500.94,8120.02%
2022/08/035.3205.0700.00203.505.34,8600.11%
2022/08/021.4211.745.1213.00213.00-3.84,917-0.08%
2022/07/291208.501211.00211.5004,8870.00%
2022/07/272202.7620.1201.51203.50-18.14,840-0.37%
2022/07/268203.3118.7203.05202.50-10.64,841-0.22%
2022/07/221196.0000.00201.0014,7820.02%
2022/07/2100.002195.00197.00-24,763-0.04%
2022/07/200.6190.000190.50191.000.64,7510.01%
2022/07/192187.0000.00187.5024,7050.04%
2022/07/180186.5000.00186.5004,5860.00%
2022/07/1511188.221185.00185.50104,5560.22%
2022/07/1300.000191.00190.0004,4790.00%
2022/07/121189.0000.00188.0014,4330.02%
2022/07/110.1192.001193.00192.00-14,403-0.02%
2022/07/084190.0000.00192.5044,3870.09%
2022/07/071191.509188.67192.00-84,320-0.19%
2022/07/0611191.9114192.71190.50-34,299-0.07%
2022/07/052189.752189.75191.0004,2570.00%
2022/07/040.2187.2100.00188.000.24,2210.01%
2022/07/0137.5195.2600.00189.0037.54,1710.90%
2022/06/303212.3100.00208.5033,9820.08%
2022/06/291212.5000.00217.0013,9680.03%
2022/06/281213.0000.00214.5013,9510.03%
2022/06/271205.0024207.25212.50-233,931-0.59%
2022/06/247204.6400.00205.0073,8930.18%
2022/06/2334.2204.0800.00203.0034.23,8810.88%
2022/06/2217.2203.46135207.61202.50-117.93,856-3.06% 大賣/鉅額交易
2022/06/2190224.1911219.64224.50793,7952.08%
2022/06/2029220.2611218.91216.00183,7620.48%
2022/06/1725219.944221.00218.50213,7210.56%
2022/06/162233.25120230.28227.00-1183,682-3.20% 大賣/鉅額交易
2022/06/1553.1225.6000.00226.5053.13,6571.45%
2022/06/1445217.331217.00217.50443,6671.20%
2022/06/103223.50105224.69223.50-1023,695-2.76% 大賣/鉅額交易
2022/06/0917229.092229.25228.50153,6780.41%
2022/06/0887.1230.603230.17231.0084.13,6692.29%
2022/06/074221.7500.00223.0043,6730.11%
2022/06/060.2220.002225.00222.50-1.83,685-0.05%
2022/06/021223.002225.00222.50-13,741-0.03%
2022/06/018222.190.3221.83222.507.73,7770.20%
2022/05/318.1220.666222.92225.002.13,7660.06%
2022/05/3029.1216.361215.97215.50283,6140.78%
2022/05/270.1209.0010.4207.84210.00-10.33,562-0.29%
2022/05/2620.1204.5314200.43199.006.13,5440.17%
2022/05/251.1204.483206.50204.50-23,542-0.06%
2022/05/246204.500.1207.50202.505.93,5330.17%
2022/05/233204.501206.00205.5023,5310.06%
2022/05/200.1205.008206.06205.00-7.93,521-0.22%
2022/05/193199.541202.00204.5023,4760.06%
2022/05/1845.4198.585204.10207.0040.43,4131.18%
2022/05/173195.172195.25194.5013,2930.03%
2022/05/162194.971197.00193.0013,2300.03%
2022/05/134.2195.468.2192.54192.50-4.13,176-0.13%
2022/05/127.1202.870200.00199.5073,0640.23%
2022/05/110.2213.296211.33212.50-5.82,992-0.19%
2022/05/100.5216.7200.00215.500.52,9410.02%
2022/05/090.5228.6900.00225.000.52,8340.02%
2022/05/061234.5200.00236.5012,8660.04%
2022/05/053243.171243.00242.0022,8940.07%
2022/05/0400.001243.50244.00-12,889-0.03%
2022/05/0300.001238.50239.00-12,911-0.03%
2022/04/292236.0000.00236.5022,9340.07%
2022/04/282234.7514234.50236.00-122,942-0.41%
2022/04/272236.4600.00234.5022,9060.07%
2022/04/2615235.672241.50245.00132,8830.45%
2022/04/251.2238.6400.00236.501.22,8590.04%
2022/04/220.2243.1700.00242.500.22,8440.01%
2022/04/153247.671246.50247.0022,9540.07%
2022/04/1400.001254.50254.00-12,959-0.03%
2022/04/111.1247.1800.00242.001.12,9360.04%
2022/04/081254.0000.00253.0012,9000.03%
2022/04/0700.001256.48256.00-12,895-0.04%
2022/04/0600.001253.00260.00-12,863-0.03%
2022/03/3100.001253.50253.50-12,804-0.04%
2022/03/301255.001255.00254.0002,7710.00%
2022/03/292249.502249.50251.0002,7500.00%
2022/03/282240.001241.00242.0012,7340.04%
2022/03/254248.750250.00248.0042,7090.15%
2022/03/241252.0000.00252.5012,7280.04%
2022/03/233251.833252.50255.0002,7400.00%
2022/03/2200.001250.50251.00-12,738-0.04%
2022/03/212249.501248.50248.5012,7460.04%
2022/03/1800.001247.00246.00-12,746-0.04%
2022/03/171243.006241.67241.00-52,705-0.18%
2022/03/162.1226.0400.00230.002.12,6390.08%
2022/03/153.1233.023233.00233.000.12,5900.00%
2022/03/142.1241.1200.00238.502.12,5650.08%
2022/03/110241.0023242.59238.50-232,591-0.89%
2022/03/1000.002.2243.32244.50-2.22,582-0.09%
2022/03/082.2235.240.2236.00232.5022,5470.08%
2022/03/072.4241.1000.00240.502.42,5070.10%
2022/03/044.3251.6700.00251.004.32,5500.17%
2022/03/020258.0000.00258.0002,5460.00%
2022/03/010260.022259.50260.50-22,552-0.08%
2022/02/252.3253.6300.00251.002.32,5180.09%
2022/02/2411.1259.1800.00258.5011.12,4560.45%
2022/02/232263.001264.00263.0012,4570.04%
2022/02/222258.7500.00259.0022,4440.08%
2022/02/212262.2500.00264.0022,4470.08%
2022/02/172266.0000.00267.5022,4710.08%
2022/02/141265.003269.00266.50-22,459-0.08%
2022/02/110.1264.503271.17272.50-2.92,522-0.11%
2022/02/1000.0013.1265.93269.00-13.12,503-0.52%
2022/02/0800.006.2261.41260.50-6.22,468-0.25%
2022/01/2500.000244.50244.0002,4300.00%
2022/01/240.1246.5000.00248.000.12,4370.00%
2022/01/212252.2500.00252.5022,4550.08%
2022/01/200.1258.001258.50257.50-0.92,497-0.04%
2022/01/1800.001257.00256.50-12,641-0.04%
2022/01/171256.5010250.85252.00-92,611-0.34%
2022/01/148254.841.1257.45253.006.92,6130.26%
2022/01/132.4268.383272.50271.00-0.62,563-0.02%
2022/01/110.1262.001262.00266.50-12,560-0.04%
2022/01/101261.5100.00261.5012,5880.04%
2022/01/061265.003269.00267.00-22,624-0.08%
2022/01/0500.001268.00268.50-12,634-0.04%
2022/01/041265.0000.00264.0012,6870.04%
2022/01/031267.002.1271.25268.00-1.12,713-0.04%
2021/12/300268.5000.00263.5002,7590.00%
2021/12/290265.000265.50266.0002,8240.00%
2021/12/280.1257.424262.00264.00-3.92,916-0.14%
2021/12/273254.0000.00255.5032,9260.10%
2021/12/241254.0000.00255.0012,9790.03%
2021/12/220.1251.0000.00251.000.13,1290.00%
2021/12/210.1250.5000.00250.500.13,2150.00%
2021/12/201251.0000.00249.5013,2770.03%
2021/12/1700.001254.50254.50-13,279-0.03%
2021/12/161.1250.551253.50251.500.13,3190.00%
2021/12/151250.501253.50250.5003,4750.00%
2021/12/143250.501.1249.09250.001.93,6020.05%
2021/12/130257.001255.50255.50-13,639-0.03%
2021/12/1000.005.2259.23256.50-5.23,666-0.14%
2021/12/091258.9713257.58259.50-123,716-0.32%
2021/12/0800.000.2262.00263.50-0.23,728-0.01%
2021/12/070257.002257.00260.00-23,755-0.05%
2021/12/020.1249.501255.00253.50-0.93,750-0.02%
2021/12/0100.001251.50251.00-13,773-0.03%
2021/11/302245.0100.00247.0023,7760.05%
2021/11/261.1245.0000.00243.001.13,7250.03%
2021/11/240247.5000.00246.5003,7810.00%
2021/11/232245.0000.00246.0023,8240.05%
2021/11/222246.501248.00246.0013,8560.03%
2021/11/192.1250.0600.00251.002.13,8450.05%
2021/11/181.1254.5711255.82253.50-9.93,865-0.26%
2021/11/160.1249.5000.00252.000.13,9460.00%
2021/11/159247.9400.00248.5093,9730.23%
2021/11/127.2252.2300.00252.007.23,9800.18%
2021/11/1100.002257.25257.50-23,977-0.05%
2021/11/103.1252.481251.00251.002.13,9940.05%
2021/11/094258.7500.00260.5043,9340.10%
2021/11/082.1261.2400.00261.502.13,9160.05%
2021/11/0500.001265.97265.00-13,930-0.03%
2021/11/042260.0000.00260.5023,9760.05%
2021/11/036.8264.0000.00263.006.83,9700.17%
2021/11/020.1270.3100.00269.500.13,9410.00%
2021/11/0100.002.1273.90275.00-2.13,937-0.05%
2021/10/295260.0000.00266.0053,9330.13%
2021/10/2800.001268.50268.50-13,907-0.03%
2021/10/272260.002262.25270.5003,8860.00%
2021/10/261259.5015254.20256.00-143,841-0.36%
2021/10/2500.002245.50245.00-23,791-0.05%
2021/10/222241.0000.00242.0023,8110.05%
2021/10/2100.0011243.09244.00-113,820-0.29%
2021/10/2000.0011.1239.60240.50-11.13,778-0.29%
2021/10/190239.004238.88237.50-43,754-0.11%
2021/10/187236.368240.31234.50-13,757-0.03%
2021/10/1500.003235.00233.50-33,749-0.08%
2021/10/1410229.1500.00229.50103,7580.27%
2021/10/131231.0000.00231.5013,7510.03%
2021/10/121229.042237.25234.00-13,741-0.03%
2021/10/081236.5000.00236.0013,6740.03%
2021/10/071.1232.622235.25234.00-13,663-0.03%
2021/10/063232.311237.50226.5023,6290.06%
2021/10/052225.7500.00229.5023,5600.06%
2021/10/042.1234.522235.00235.000.13,4780.00%
2021/10/012238.5000.00237.0023,4670.06%
2021/09/301.1244.625247.00246.00-43,463-0.11%
2021/09/294.1239.621245.00240.003.13,4200.09%
2021/09/287244.431249.00246.0063,3500.18%
2021/09/271247.0000.00247.0013,2820.03%
2021/09/247.1252.011252.50252.006.13,2250.19%
2021/09/232.1253.966253.42254.00-43,224-0.12%
2021/09/227.1243.812249.50249.005.13,1870.16%
2021/09/1711.1260.011259.50255.5010.13,0370.33%
2021/09/164.2269.220274.50268.504.22,9340.14%
2021/09/151276.0000.00277.0012,9050.03%
2021/09/140281.000281.00281.0002,9190.00%
2021/09/100.3268.0000.00266.500.32,9050.01%
2021/09/080258.001254.50259.50-12,933-0.03%
2021/09/0700.001257.00258.00-12,979-0.03%
2021/09/061251.001248.00253.5002,9710.00%
2021/09/030.1258.0000.00256.500.12,9320.00%
2021/09/011.6261.4000.00260.501.62,8590.06%
2021/08/310.1261.5000.00266.500.12,8300.00%
2021/08/2700.001261.00263.00-12,752-0.04%
2021/08/251.5243.0000.00244.501.52,6810.06%
2021/08/2000.002233.25233.00-22,642-0.08%
2021/08/181231.004230.75231.00-32,684-0.11%
2021/08/162229.5000.00227.0022,6750.07%
2021/08/121228.0000.00229.5012,6770.04%
2021/08/112225.5000.00230.0022,7140.07%
2021/08/1000.0012226.42227.50-122,750-0.44%
2021/08/094214.505219.20221.00-12,773-0.04%
2021/08/065216.2000.00218.0052,8050.18%
2021/08/053.1220.0500.00218.503.12,8430.11%
2021/08/031235.0000.00234.0012,9080.03%
2021/07/304226.5000.00231.5042,8570.14%
2021/07/2900.001224.00224.00-12,820-0.04%
2021/07/2817217.5600.00218.50172,8210.60%
2021/07/2721221.2900.00220.00212,8410.74%
2021/07/266223.2500.00224.0062,8180.21%
2021/07/2300.001222.50222.50-12,819-0.04%
2021/07/222216.7500.00219.0022,8130.07%
2021/07/2021.1213.1000.00214.0021.12,8060.75%
2021/07/193.4217.2100.00221.003.42,7920.12%
2021/07/140.1216.001218.50216.00-0.92,839-0.03%
2021/07/1300.0011.2214.24216.00-11.22,841-0.39%
2021/07/1200.0011211.95211.00-112,854-0.39%
2021/07/095207.8000.00208.5052,8650.17%
2021/07/080.1211.003.1212.97212.50-32,878-0.10%
2021/07/0700.002211.00210.00-22,862-0.07%
2021/07/0600.003208.17208.50-32,845-0.11%
2021/07/051205.0000.00207.0012,8470.04%
2021/07/010.4201.3000.00201.000.42,8380.02%
2021/06/301202.5000.00202.5012,8360.04%
2021/06/281204.5000.00204.0012,8180.04%
2021/06/251.1209.7300.00207.001.12,8540.04%
2021/06/2400.002209.75210.00-22,848-0.07%
2021/06/221202.0000.00201.5012,8130.04%
2021/06/1800.002201.50200.50-22,756-0.07%
2021/06/1700.004198.50200.50-42,733-0.15%
2021/06/162201.5000.00200.0022,7650.07%
2021/06/151207.0000.00207.5012,7350.04%
2021/06/1100.000.1207.00207.00-0.12,7570.00%
2021/06/100.1204.0000.00204.500.12,8280.00%
2021/06/025206.4000.00205.0053,1190.16%
2021/05/316207.002208.50208.5043,1770.13%
2021/05/282210.0000.00209.5023,1760.06%
2021/05/278201.750.1207.00212.5083,2000.25%
2021/05/2600.000.1205.50205.50-0.13,1710.00%
2021/05/250.3205.171205.00204.00-0.73,210-0.02%
2021/05/241.2208.421.6206.91209.00-0.43,225-0.01%
2021/05/211.1202.577205.79205.50-5.93,272-0.18%
2021/05/197199.2100.00201.5073,3200.21%
2021/05/183197.5000.00197.0033,3120.09%
2021/05/175185.6049187.81187.00-443,341-1.32%
2021/05/140.2195.759.2197.86195.50-93,290-0.27%
2021/05/130.3186.170.1186.50186.000.23,2550.01%
2021/05/1214.3185.621.8185.84188.0012.53,2110.39%
2021/05/112200.002201.25200.0003,1430.00%
2021/05/100202.5000.00203.5003,1730.00%
2021/05/0700.001.1202.52203.50-1.13,218-0.03%
2021/05/062197.500.1200.00200.001.93,2680.06%
2021/05/0500.000.3199.33198.00-0.33,279-0.01%
2021/05/0410196.7500.00197.50103,3180.30%
2021/05/031.1198.100.3199.83197.500.83,2880.02%
2021/04/281.1200.5000.00201.001.13,2930.03%
2021/04/273202.5000.00202.0033,3400.09%
2021/04/260.1200.500200.50203.000.13,3640.00%
2021/04/232.4201.8600.00204.002.43,3480.07%
2021/04/2200.000.4200.00200.50-0.43,343-0.01%
2021/04/214199.3800.00199.5043,3440.12%
2021/04/201203.5000.00204.0013,3450.03%
2021/04/192205.500.2206.83205.501.83,3490.05%
2021/04/160.2209.0000.00210.000.23,3390.01%
2021/04/150.4209.000.2205.13209.500.23,3120.01%
2021/04/1400.000.3204.08204.50-0.33,315-0.01%
2021/04/130.4203.140203.00203.000.33,3260.01%
2021/04/090.5199.1600.00199.500.53,3130.01%
2021/04/080198.960198.00198.0003,3230.00%
2021/04/070198.500.1198.55199.00-0.13,3110.00%
2021/04/0600.002199.75199.50-23,322-0.06%
2021/03/3100.001197.00197.00-13,311-0.03%
2021/03/303198.0023198.89199.50-203,300-0.61%
2021/03/2900.001.3192.88194.00-1.33,262-0.04%
2021/03/260.1190.505.1190.70191.50-53,253-0.15%
2021/03/241182.5000.00184.5013,2740.03%
2021/03/230.1184.2500.00183.000.13,3490.00%
2021/03/2217.3183.860.1185.41183.0017.13,4070.50%
2021/03/1923.2184.9300.00187.0023.23,4500.67%
2021/03/184191.250193.00190.5043,3970.12%
2021/03/172.2190.558190.00191.00-5.83,375-0.17%
2021/03/166.4191.731.1193.73191.505.33,3580.16%
2021/03/152187.005187.50187.50-33,283-0.09%
2021/03/1212182.7500.00182.50123,2740.37%
2021/03/1100.004183.25190.00-43,243-0.12%
2021/03/1000.001177.00177.00-13,150-0.03%
2021/03/0900.003173.17173.50-33,180-0.09%
2021/03/081169.0000.00170.5013,1880.03%
2021/03/053.2167.691169.51170.002.23,1830.07%
2021/03/046171.8300.00172.0063,2740.18%
2021/03/020.1172.5000.00170.000.13,2710.00%
2021/02/251180.0000.00180.5013,2110.03%
2021/02/2300.001174.50175.50-13,173-0.03%
2021/02/222.1172.242174.50170.500.13,1310.00%
2021/02/192.1173.001174.50174.501.13,1130.04%
2021/02/181173.500172.00173.5013,1030.03%
2021/02/171169.004170.25172.50-33,111-0.10%
2021/02/052162.5000.00164.0023,0690.07%
2021/02/031161.0000.00162.5013,1480.03%
2021/02/0200.001161.51163.00-13,212-0.03%
2021/02/011158.003152.50158.00-23,256-0.06%
2021/01/293155.831156.50155.0023,2250.06%
2021/01/281158.0000.00159.5013,1810.03%
2021/01/2700.000162.50161.0003,1650.00%
2021/01/269166.6100.00162.5093,1660.28%
2021/01/251168.003167.00169.00-23,146-0.06%
2021/01/2100.002167.50166.50-23,161-0.06%
2021/01/2000.003167.67168.00-33,168-0.09%
2021/01/181169.0000.00168.5013,1390.03%
2021/01/151171.501171.50170.0003,2630.00%
2021/01/144174.0000.00172.5043,2530.12%
2021/01/1300.003168.67172.00-33,264-0.09%
2021/01/082170.253.1169.97170.00-1.13,291-0.03%
2021/01/071169.0000.00169.0013,2970.03%
2021/01/061164.5051166.37165.50-503,312-1.51%
2021/01/051165.5100.00166.0013,2830.03%
2020/12/3100.001170.00168.00-13,340-0.03%
2020/12/2900.002165.00165.50-23,378-0.06%
2020/12/252160.758161.75160.00-63,397-0.18%
2020/12/182162.001163.50164.0013,4520.03%
2020/12/170165.0011.2164.71165.00-11.23,448-0.32%
2020/12/163160.5018161.17163.00-153,394-0.44%
2020/12/1500.00108157.16158.00-1083,358-3.22% 大賣/鉅額交易
2020/12/147152.142.1152.02152.004.93,3080.15%
2020/12/111155.0000.00155.0013,3310.03%
2020/12/101.1154.551155.00155.000.13,3250.00%
2020/12/092155.7500.00156.5023,3280.06%
2020/12/082155.7500.00156.5023,3340.06%
2020/12/074157.502158.25158.5023,3190.06%
2020/12/041158.502159.75159.00-13,319-0.03%
2020/12/034.2157.312157.76158.002.23,3120.07%
2020/12/021160.002161.00161.50-13,272-0.03%
2020/12/012158.253159.00159.50-13,270-0.03%
2020/11/3010157.4000.00156.00103,3070.30%
2020/11/277160.793163.00160.5043,2180.12%
2020/11/267161.431160.00162.5063,2350.19%
2020/11/2530161.050.1159.20159.50303,2360.93%
2020/11/2300.0018166.11166.00-183,218-0.56%
2020/11/208162.940164.46163.0083,1940.25%
2020/11/183164.5000.00166.0033,1810.09%
2020/11/170.1165.004.1166.85167.50-43,186-0.13%
2020/11/1600.004161.00163.00-43,264-0.12%
2020/11/137158.2900.00159.0073,2800.21%
2020/11/1200.008160.75161.00-83,297-0.24%
2020/11/1100.0039.1161.19161.50-39.13,331-1.17%
2020/11/1000.0010158.50159.00-103,315-0.30%
2020/11/0915152.2023154.91154.50-83,515-0.23%
2020/11/063148.003149.50150.0003,4460.00%
2020/11/0400.005.1146.51147.00-5.13,437-0.15%
2020/11/0300.003144.00144.00-33,413-0.09%
2020/11/020.1140.7510140.50141.00-9.93,420-0.29%
2020/10/299139.5032137.97139.50-233,425-0.67%
2020/10/2839140.734140.00140.00353,4511.01%
2020/10/2710.2142.5000.00143.5010.23,4320.30%
2020/10/264.6143.417144.43145.00-2.43,428-0.07%
2020/10/231141.0028142.27144.00-273,429-0.79%
2020/10/221138.0000.00138.0013,3370.03%
2020/10/190136.504137.13137.50-43,328-0.12%
2020/10/152133.501135.00135.0013,2900.03%
2020/10/145133.709136.17135.00-43,273-0.12%
2020/10/136134.924135.25134.5023,2730.06%
2020/10/1200.0016136.50137.00-163,296-0.49%
2020/10/0600.0019134.45134.00-193,288-0.58%
2020/10/052129.5000.00131.5023,2810.06%
2020/09/302130.758131.13131.00-63,272-0.18%
2020/09/291129.506129.83129.50-53,270-0.15%
2020/09/2517126.944128.00126.50133,3370.39%
2020/09/246127.172126.00126.0043,3380.12%
2020/09/232130.0000.00130.5023,3280.06%
2020/09/227131.142131.00130.5053,3710.15%
2020/09/2100.001134.00135.00-13,392-0.03%
2020/09/184131.7511133.05133.50-73,455-0.20%
2020/09/171131.501132.00132.0003,4530.00%
2020/09/1600.008132.38134.00-83,542-0.23%
2020/09/153129.171130.00130.0023,5740.06%
2020/09/111128.501130.00130.0003,6410.00%
2020/09/102129.5000.00129.0023,6600.05%
2020/09/0915129.4716130.09130.50-13,692-0.03%
2020/09/0800.004131.75132.00-43,712-0.11%
2020/09/0700.0020.5130.35130.50-20.53,771-0.54%
2020/09/043128.8311129.50129.00-83,861-0.21%
2020/09/031132.002133.00131.50-13,906-0.03%
2020/09/023128.334130.00129.00-13,895-0.03%
2020/09/0111127.3600.00127.50113,8960.28%
2020/08/3112130.540130.50129.50123,8760.31%
2020/08/289130.4400.00132.5093,9100.23%
2020/08/271133.0000.00134.0013,9470.03%
2020/08/261135.502.4135.00135.00-1.43,949-0.04%
2020/08/2500.001.1135.46135.50-1.13,992-0.03%
2020/08/2410.6132.500.8132.50132.509.84,0250.24%
2020/08/2123133.7026134.17134.00-34,066-0.07%
2020/08/2065.4131.363133.83132.5062.44,0571.54%
2020/08/1917136.568.1137.62138.008.94,0100.22%
2020/08/1814135.252138.91135.00124,0150.30%
2020/08/1710134.759135.22136.0013,9680.03%
2020/08/1446132.361131.50132.00453,9411.14%
2020/08/1314132.2511132.73132.5033,8780.08%
2020/08/071124.002125.00124.00-13,759-0.03%
2020/08/0600.001126.50125.50-13,797-0.03%
2020/08/051125.5000.00125.5013,8070.03%
2020/08/035121.0011121.27121.00-63,850-0.16%
2020/07/3117123.5300.00122.50173,8560.44%
2020/07/301123.0045123.78124.50-443,937-1.12%
2020/07/2900.008123.50124.50-84,001-0.20%
2020/07/282121.0047121.21121.50-454,097-1.10%
2020/07/2700.003123.00123.00-34,199-0.07%
2020/07/2400.004124.25123.00-44,329-0.09%
2020/07/231125.509125.61125.00-84,354-0.18%
2020/07/222126.002126.50126.0004,3900.00%
2020/07/2100.005125.70126.00-54,420-0.11%
2020/07/205124.002124.50124.0034,4380.07%
2020/07/172122.001123.00123.0014,4870.02%
2020/07/162123.501125.50123.5014,5550.02%
2020/07/151123.5000.00123.5014,5520.02%
2020/07/1400.005124.20123.50-54,603-0.11%
2020/07/131125.005125.70125.50-44,666-0.09%
2020/07/1000.001124.50125.00-14,750-0.02%
2020/07/077127.503128.67128.5044,8330.08%
2020/07/062128.503128.67129.00-14,848-0.02%
2020/07/038126.502127.25127.0064,8840.12%
2020/07/021126.504127.75126.50-35,019-0.06%
2020/07/015125.9010126.20126.00-55,153-0.10%
2020/06/302121.7521122.88125.00-195,173-0.37%
2020/06/2900.008119.25120.00-85,268-0.15%
2020/06/2412119.1311119.55119.0015,2660.02%
2020/06/2335118.6600.00118.50355,3800.65%
2020/06/221128.0024127.58128.00-235,436-0.42%
2020/06/192128.0000.00127.0025,5120.04%
2020/06/183126.5013127.88128.00-105,555-0.18%
2020/06/178128.137128.43127.0015,6330.02%
2020/06/1622126.4312126.08127.50105,8250.17%
2020/06/151123.004124.63123.00-35,958-0.05%
2020/06/1214121.3613122.38124.0016,0720.02%
2020/06/115128.5011128.00125.00-66,227-0.10%
2020/06/102129.506128.17129.50-46,254-0.06%
2020/06/092125.501126.00126.0016,4160.02%
2020/06/081124.002124.25124.50-16,524-0.02%
2020/06/051123.0000.00123.5016,6010.02%
2020/06/041121.502123.00124.00-16,728-0.01%
2020/06/0300.007120.79122.50-76,836-0.10%
2020/06/021118.5000.00119.0016,8320.01%
2020/06/011118.0012118.71119.00-116,875-0.16%
2020/05/295115.602117.25116.5036,8930.04%
2020/05/282116.0000.00116.5026,8960.03%
2020/05/272116.752118.50116.0006,9590.00%
2020/05/263117.6727117.72117.50-247,010-0.34%
2020/05/251112.0076114.22115.50-757,026-1.07%
2020/05/221112.0000.00111.5017,0680.01%
2020/05/211114.0011114.23114.00-107,179-0.14%
2020/05/2000.002113.50113.00-27,171-0.03%
2020/05/1900.0021113.33113.00-217,255-0.29%
2020/05/1800.009112.56111.50-97,229-0.12%
2020/05/1515113.5000.00112.50157,2350.21%
2020/05/143113.9910116.00113.00-77,232-0.10%
2020/05/1310113.2500.00116.50107,1770.14%
2020/05/121116.0422115.73116.00-217,170-0.29%
2020/05/116117.0835116.74116.50-297,181-0.40%
2020/05/081112.501113.50113.0007,1390.00%
2020/05/077112.149112.83113.00-27,166-0.03%
2020/05/065112.3021.2112.08113.00-16.27,168-0.23%
2020/05/057110.3612110.17110.50-57,117-0.07%
2020/05/0410109.452108.50108.5087,1140.11%
2020/04/3044114.6614113.36114.50307,0420.43%
2020/04/2935110.8699108.43111.00-647,007-0.91%
2020/04/284102.633102.67103.0016,9410.01%
2020/04/271100.501100.00101.0007,0870.00%
2020/04/246099.5100.0098.70607,0500.85%
2020/04/22295.40196.1097.0017,0140.01%
2020/04/211097.92297.3096.5086,9990.11%
2020/04/20299.801101.00101.0016,9690.01%
2020/04/173100.1330101.8799.50-277,004-0.39%
2020/04/16799.1000.0099.6076,9490.10%
2020/04/154101.5010101.60102.00-66,873-0.09%
2020/04/14299.60698.53100.00-46,809-0.06%
2020/04/13296.70196.5096.4016,8000.01%
2020/04/104897.21596.9698.20436,8110.63%
2020/04/09795.77896.1096.30-16,777-0.01%
2020/04/081495.99894.9096.1066,7360.09%
2020/04/07194.00794.1094.50-66,668-0.09%
2020/04/06390.771090.6591.10-76,521-0.11%
2020/03/31693.80592.8291.5016,2510.02%
2020/03/3000.0010692.8893.70-1066,077-1.74% 大賣/鉅額交易
2020/03/271198.77499.4596.7075,9880.12%
2020/03/26895.391596.0996.50-75,863-0.12%
2020/03/252993.08393.0091.00265,7430.45%
2020/03/24287.001487.9987.10-125,610-0.21%
2020/03/23479.281080.1480.10-65,544-0.11%
2020/03/20378.601079.7785.40-75,502-0.13%
2020/03/191978.271377.7077.7065,3380.11%
2020/03/18188.60586.7086.30-45,231-0.08%
2020/03/172388.45888.2687.30155,1350.29%
2020/03/163394.781195.5494.00224,9630.44%
2020/03/1332.192.871994.1797.4013.14,8870.27%
2020/03/1214.2101.4032103.05101.50-17.84,685-0.38%
2020/03/1143108.233108.67106.00404,5930.87%
2020/03/1013104.041104.00106.00124,5000.27%
2020/03/0931.3108.864107.63107.0027.34,4020.62%
2020/03/0617114.3800.00114.50174,2450.40%
2020/03/0500.003117.67118.00-34,171-0.07%
2020/03/047.1113.8110115.30114.50-2.94,121-0.07%
2020/03/038116.448116.56116.0004,0670.00%
2020/03/0246112.954113.88114.00424,0231.04%
2020/02/2716116.564117.00115.00123,9950.30%
2020/02/2627116.781117.50117.00263,9290.66%
2020/02/254117.381119.50118.0033,8570.08%
2020/02/2417121.002119.50120.00153,7640.40%
2020/02/2110124.1518124.39124.50-83,624-0.22%
2020/02/2026126.064126.50124.50223,6300.61%
2020/02/193128.831128.50128.0023,5450.06%
2020/02/182128.501128.50128.0013,5290.03%
2020/02/1732127.136128.00128.50263,5080.74%
2020/02/144124.632125.50125.5023,4830.06%
2020/02/132126.501126.50126.0013,4820.03%
2020/02/1212124.831123.50126.00113,4980.31%
2020/02/112125.751126.00126.0013,4890.03%
2020/02/105121.6043121.77126.00-383,469-1.10%
2020/02/0723128.3500.00126.50233,4080.67%
2020/02/0626.2131.6200.00132.0026.23,3580.78%
2020/02/056130.006129.00129.5003,3410.00%
2020/02/0410127.401128.50128.0093,2810.27%
2020/02/0321121.382122.25122.50193,2360.59%
2020/01/313128.502127.50127.0013,1330.03%
2020/01/3054129.83134128.65128.50-803,061-2.61% 大賣/
2020/01/161142.502143.00143.00-12,932-0.03%
2020/01/1500.004143.25142.50-42,957-0.14%
2020/01/1400.0014141.89142.50-143,019-0.46%
2020/01/133139.6711139.86140.00-82,960-0.27%
2020/01/102136.002137.50137.5002,9270.00%
2020/01/095136.904.1137.01137.000.92,9230.03%
2020/01/083136.171137.50136.5022,9650.07%
2020/01/072137.0000.00138.5022,9430.07%
2020/01/068135.134137.00135.0042,9240.14%
2020/01/0313136.192136.50136.50112,9160.38%
2020/01/029137.004137.50137.5052,9100.17%
2019/12/319138.5600.00138.0092,8920.31%
2019/12/306139.254139.75140.5022,8730.07%
2019/12/2600.001138.50138.50-12,881-0.03%
2019/12/255138.0000.00138.5052,9190.17%
2019/12/244138.5000.00138.5042,9330.14%
2019/12/233138.501140.00139.5022,9450.07%
2019/12/186137.7500.00137.5062,9270.20%
2019/12/1611137.412136.50138.0092,8740.31%
2019/12/135135.001136.50135.0042,8330.14%
2019/12/125135.2000.00135.0052,8080.18%
2019/12/118135.562136.01136.0062,7840.22%
2019/12/105132.302133.50134.0032,7630.11%
2019/12/091134.501135.00134.5002,7200.00%
2019/12/0616134.032133.50134.00142,7370.51%
2019/12/052134.2500.00135.5022,6880.07%
2019/12/044135.257135.50135.00-32,708-0.11%
2019/12/031137.0000.00138.0012,6750.04%
2019/12/024135.8800.00136.0042,6520.15%
2019/11/293137.1700.00136.5032,6670.11%
2019/11/282139.5000.00139.0022,7180.07%
2019/11/271139.5000.00139.5012,7360.04%
2019/11/262141.2500.00139.0022,7300.07%
2019/11/251140.5000.00141.5012,6410.04%
2019/11/2200.001141.50140.00-12,656-0.04%
2019/11/218140.810.2141.50141.507.92,6800.29%
2019/11/193143.172143.50144.0012,6780.04%
2019/11/1800.004140.88142.00-42,635-0.15%
2019/11/1413137.9200.00139.00132,6400.49%
2019/11/131139.0000.00138.5012,6620.04%
2019/11/1228140.4500.00141.00282,6851.04%
2019/11/1100.0052139.88141.00-522,757-1.89%
2019/11/0800.006140.50140.50-62,742-0.22%
2019/11/074138.5000.00138.5042,7310.15%
2019/11/0613137.5800.00139.00132,7410.47%
2019/11/041138.0000.00140.0012,7960.04%
2019/10/293135.5000.00136.0033,0310.10%
2019/10/281134.0000.00135.0013,0530.03%
2019/10/256135.922135.75134.5043,0730.13%
2019/10/2400.007138.07138.50-73,048-0.23%
2019/10/2300.007138.00137.50-73,039-0.23%
2019/10/2200.0020135.08136.50-203,010-0.66%
2019/10/212130.7500.00132.0022,9470.07%
2019/10/1800.001132.00132.00-12,962-0.03%
2019/10/1700.002131.25131.00-22,957-0.07%
2019/10/1600.006130.50131.00-62,935-0.20%
2019/10/1500.003128.67129.00-32,881-0.10%
2019/10/091124.0000.00123.0012,8570.03%
2019/10/071125.5000.00125.5012,8320.04%
2019/10/032126.2500.00126.0022,8550.07%
2019/10/024128.0000.00129.0042,8540.14%
2019/09/273125.832125.75125.0012,8700.03%
2019/09/2616126.2500.00126.00162,8860.55%
2019/09/2510124.801125.00125.0092,8890.31%
2019/09/249126.222126.75126.5072,8840.24%
2019/09/232127.7500.00128.0022,8780.07%
2019/09/202128.2500.00128.5022,9030.07%
2019/09/198127.811128.00128.5072,9050.24%
2019/09/1600.001133.00132.50-12,926-0.03%
2019/09/122130.002130.75131.0002,9210.00%
2019/09/102129.000.1129.50129.501.92,9390.06%
2019/09/063129.5010.1129.50129.50-7.12,914-0.24%
2019/09/051128.0000.00127.5012,8990.03%
2019/09/033126.1700.00126.0033,0300.10%
2019/09/0200.003126.00127.00-33,043-0.10%
2019/08/3000.001123.00124.50-12,998-0.03%
2019/08/293119.672120.00121.0012,9850.03%
2019/08/283121.002122.00121.0012,9980.03%
2019/08/263121.836123.00122.00-33,018-0.10%
2019/08/2313124.778124.00125.0053,0150.17%
2019/08/2200.004125.00125.00-43,029-0.13%
2019/08/194124.0000.00125.0043,0930.13%
2019/08/166122.0000.00123.0063,1210.19%
2019/08/152123.501123.50124.0013,1020.03%
2019/08/141124.001125.00123.5003,1020.00%
2019/08/133121.173123.00121.0003,0160.00%
2019/08/121125.503124.67123.50-23,029-0.07%
2019/08/082124.5000.00124.0023,0270.07%
2019/08/0712124.6700.00124.00123,0270.40%
2019/08/0612121.5800.00124.00123,0560.39%
2019/08/0512124.671124.50124.00113,0990.35%
2019/08/0210126.851124.50125.5093,1850.28%
2019/08/013130.5000.00133.0033,0700.10%
2019/07/315131.803133.00131.5023,0460.07%
2019/07/3000.003140.00139.50-33,004-0.10%
2019/07/269139.3900.00140.5092,9400.31%
2019/07/246135.5000.00136.0062,9020.21%
2019/07/2200.001140.00139.50-12,857-0.03%
2019/07/1900.001138.00139.00-12,854-0.04%
2019/07/181139.001137.99138.0002,8680.00%
2019/07/175136.8000.00138.0052,8700.17%
2019/07/1622137.0500.00137.50222,8520.77%
2019/07/1529137.0000.00137.50292,8341.02%
2019/07/1200.0027135.00135.00-272,824-0.96%
2019/07/0900.0025134.50135.00-252,842-0.88%
2019/07/0500.001134.50135.50-12,858-0.03%
2019/07/0400.001133.00132.50-12,854-0.04%
2019/07/023132.0000.00132.5032,9150.10%
2019/07/0100.001130.50131.00-12,915-0.03%
2019/06/281128.5000.00128.5012,9350.03%
2019/06/271128.5000.00129.0012,9540.03%
2019/06/255129.0000.00129.0052,9520.17%
2019/06/211130.502129.50128.50-12,945-0.03%
2019/06/2000.001127.51128.00-12,893-0.04%
2019/06/192126.502126.50128.0002,8580.00%
2019/06/1700.006124.42125.00-62,908-0.21%
2019/06/132122.251124.50121.0012,9440.03%
2019/06/121126.0000.00125.5012,9240.03%
2019/06/1117121.852124.50125.00152,8720.52%
2019/06/1000.005118.50120.00-52,776-0.18%
2019/06/0425119.1000.00119.50252,7880.90%
2019/06/035118.0025115.30118.00-202,790-0.72%
2019/05/311117.0000.00116.5012,7990.04%
2019/05/305116.5020115.75116.50-152,757-0.54%
2019/05/295113.5000.00114.5052,7570.18%
2019/05/233113.501114.50114.5022,7700.07%
2019/05/2260117.0400.00116.50602,7552.18%
2019/05/213118.335116.40118.00-22,792-0.07%
2019/05/202115.0000.00115.0022,7990.07%
2019/05/176115.752115.75114.5042,8880.14%
2019/05/163116.831118.00116.0022,8580.07%
2019/05/131120.0000.00120.0012,7880.04%
2019/05/101124.001126.00123.0002,7440.00%
2019/05/089133.5000.00133.0092,6230.34%
2019/05/0700.001132.50132.50-12,608-0.04%
2019/04/291131.500.3132.00132.000.72,7220.03%
2019/04/2400.008129.81130.00-82,759-0.29%
2019/04/222132.252131.75132.5002,7730.00%
2019/04/192131.7500.00132.0022,8170.07%
2019/04/1800.002132.00130.50-22,879-0.07%
2019/04/172132.0000.00133.5022,9530.07%
2019/04/1600.003132.50132.50-32,964-0.10%
2019/04/155135.1000.00134.0053,0090.17%
2019/04/122134.008132.50135.00-63,043-0.20%
2019/04/112133.000132.00132.0023,0600.06%
2019/04/102132.0000.00133.0023,0770.06%
2019/04/0934132.7133132.77133.0013,0640.03%
2019/04/0300.0010128.00129.00-102,991-0.33%
2019/04/024128.7500.00129.0042,9860.13%
2019/03/2800.001123.00123.00-12,862-0.03%
2019/03/2500.001121.00121.50-12,879-0.03%
2019/03/2200.001124.00123.00-12,854-0.04%
2019/03/211123.0000.00122.5012,8820.03%
2019/03/203123.5000.00123.0032,8940.10%
2019/03/1900.002.5118.20118.00-2.52,796-0.09%
2019/03/1800.003119.50120.50-32,805-0.11%
2019/03/1100.000.1113.00113.00-0.12,8500.00%
2019/03/0400.000120.00120.5002,9310.00%
2019/02/272120.5000.00121.0022,9130.07%
2019/02/2600.0012118.33119.50-122,897-0.41%
2019/02/2500.001117.50117.00-12,859-0.03%
2019/02/2200.000.1116.00116.00-0.12,8930.00%
2019/02/2100.0015116.63116.50-152,894-0.52%
2019/02/202115.5085115.50116.50-832,888-2.87%
2019/02/1922114.161115.50112.50212,8650.73%
2019/02/1800.00122117.14118.00-1222,859-4.27% 大賣/鉅額交易
2019/02/1500.001111.50111.00-12,806-0.04%
2019/02/141112.502112.50113.50-12,829-0.04%
2019/02/132112.001113.00113.0012,8670.03%
2019/02/1120112.450112.00112.00202,9500.68%
2019/01/301112.001113.00113.0002,9780.00%
2019/01/292111.501111.50112.0012,9910.03%
2019/01/281111.501112.00112.0003,0570.00%
2019/01/2500.0024111.50112.00-243,115-0.77%
2019/01/242109.2532109.09109.50-303,163-0.95%
2019/01/231110.005109.80110.00-43,228-0.12%
2019/01/2200.003110.33111.00-33,273-0.09%
2019/01/182108.501108.50108.5013,3490.03%
2019/01/1600.004107.25107.50-43,492-0.11%
2019/01/1500.001107.00108.00-13,602-0.03%
2019/01/143105.0000.00106.5033,6360.08%
2019/01/1100.002105.50105.50-23,689-0.05%
2019/01/1000.001104.50106.50-13,713-0.03%
2019/01/095103.504103.13105.0013,6890.03%
2019/01/082100.003100.50100.50-13,649-0.03%
2019/01/07298.6000.0099.7023,6760.05%
2019/01/0400.00797.6398.00-73,717-0.19%
2019/01/0200.00898.3898.10-83,912-0.20%
2018/12/2800.00196.9096.90-13,893-0.03%
2018/12/2600.00395.2095.00-33,916-0.08%
2018/12/25494.80194.4094.5033,9580.08%
2018/12/22196.10196.2095.8003,9820.00%
2018/12/21296.6000.0096.5024,0530.05%
2018/12/14296.50296.5097.9004,2810.00%
2018/12/12196.0000.0097.1014,3390.02%
2018/12/11795.86196.3095.7064,3410.14%
2018/12/10496.68396.3797.1014,3340.02%
2018/12/0700.00296.9097.30-24,337-0.05%
2018/12/061796.20195.3095.30164,3540.37%
2018/12/05697.20497.3097.7024,3680.05%
2018/12/04899.246100.1398.5024,3740.05%
2018/12/0300.003399.62100.50-334,377-0.75%
2018/11/30295.8500.0096.1024,3120.05%
2018/11/28194.401094.4295.00-94,257-0.21%
2018/11/27292.0000.0093.5024,2580.05%
2018/11/26392.13292.2092.2014,2550.02%
2018/11/231693.14493.0592.00124,2550.28%
2018/11/22193.40193.1093.1004,2630.00%
2018/11/2100.00194.2094.50-14,289-0.02%
2018/11/20193.6000.0093.5014,2800.02%
2018/11/1900.00394.5394.70-34,283-0.07%
2018/11/16594.2010093.9393.90-954,310-2.20%
2018/11/15594.521594.7094.50-104,319-0.23%
2018/11/1400.00195.5096.70-14,332-0.02%
2018/11/13493.43293.8594.8024,3240.05%
2018/11/1211293.9500.0094.901124,3212.59% 大買/鉅額交易
2018/11/09492.15793.2092.10-34,369-0.07%
2018/11/0700.00692.6093.40-64,341-0.14%
2018/11/0600.00191.2091.30-14,338-0.02%
2018/11/05390.17291.4091.5014,3250.02%
2018/11/02690.10490.2091.3024,4040.05%
2018/11/01290.20290.5091.0004,3510.00%
2018/10/31488.20288.2088.2024,2850.05%
2018/10/3000.00587.6688.00-54,211-0.12%
2018/10/29185.50386.0386.40-24,199-0.05%
2018/10/2600.00287.5085.00-24,179-0.05%
2018/10/25182.0000.0083.7014,1020.02%
2018/10/24482.90383.3384.3014,1110.02%
2018/10/231886.81987.4885.3094,0860.22%
2018/10/22989.28489.7590.3053,9660.13%
2018/10/191089.5800.0090.80103,9310.25%
2018/10/18392.20893.8892.40-53,873-0.13%
2018/10/1700.00393.5092.90-33,860-0.08%
2018/10/16290.4000.0091.5023,8530.05%
2018/10/151690.76690.9591.40103,8410.26%
2018/10/12590.62392.1793.0023,8010.05%
2018/10/111292.10392.7792.0093,7350.24%
2018/10/099100.3347.1100.4199.90-38.13,578-1.06%
2018/10/088102.637102.36102.0013,5070.03%
2018/10/0532103.276103.42103.50263,5390.73%
2018/10/0424104.4800.00105.50243,5370.68%
2018/10/0320105.2515107.43104.5053,5650.14%
2018/10/0242106.872107.00106.50403,5831.12%
2018/10/0100.0091107.50107.00-913,612-2.52%
2018/09/2856107.977.1107.00107.0048.93,6531.34%
2018/09/275108.7039108.72109.00-343,643-0.93%
2018/09/261109.001109.50109.5003,6240.00%
2018/09/2534108.573108.50109.00313,7240.83%
2018/09/213108.331.3108.40108.501.73,7650.05%
2018/09/206104.586.1106.03108.50-0.13,6670.00%
2018/09/196105.506105.25105.5003,7040.00%
2018/09/185103.009104.17105.00-43,689-0.11%
2018/09/176102.834103.38104.0023,7390.05%
2018/09/1300.003100.50101.00-33,769-0.08%
2018/09/12299.801100.50100.5013,7920.03%
2018/09/1116100.37199.9099.90153,8790.39%
2018/09/105.1101.816.1102.17102.00-0.93,988-0.02%
2018/09/075102.804103.13102.5014,0230.02%
2018/09/061102.501.1103.00103.50-0.14,0280.00%
2018/09/052104.002104.00103.5004,0340.00%
2018/09/030.6104.5000.00104.000.64,1060.01%
2018/08/3100.001104.00104.50-14,115-0.02%
2018/08/3000.001104.00104.00-14,146-0.02%
2018/08/292103.251103.50103.0014,1640.02%
2018/08/282102.751104.50104.5014,1370.02%
2018/08/2700.002103.75104.00-24,143-0.05%
2018/08/21398.67499.60100.50-14,277-0.02%
2018/08/20198.30797.7098.50-64,232-0.14%
2018/08/17299.20199.4099.1014,2120.02%
2018/08/16798.59499.0898.2034,2250.07%
2018/08/151101.001101.50101.5004,1460.00%
2018/08/143103.002104.00104.0014,1410.02%
2018/08/1300.001103.50102.50-14,147-0.02%
2018/08/102102.503102.67102.50-14,139-0.02%
2018/08/092101.754101.50101.50-24,161-0.05%
2018/08/07698.9500.0098.7064,0760.15%
2018/08/03298.90598.7099.30-34,240-0.07%
2018/08/02299.10299.6099.6004,3560.00%
2018/08/01499.831100.00100.5034,3830.07%
2018/07/31799.513100.50100.0044,4020.09%
2018/07/304104.637105.79107.00-34,370-0.07%
2018/07/2713104.002104.50104.50114,3110.26%
2018/07/264105.256105.42105.00-24,358-0.05%
2018/07/2500.001103.00104.00-14,364-0.02%
2018/07/241102.503100.17102.50-24,517-0.04%
2018/07/230.299.6000.0099.500.24,5060.00%
2018/07/19399.90299.95100.0014,4950.02%
2018/07/181100.002100.50100.00-14,633-0.02%
2018/07/171100.0000.00100.0014,6090.02%
2018/07/16899.56299.3099.4064,6220.13%
2018/07/1200.00999.2699.10-94,599-0.20%
2018/07/11297.40297.5098.1004,6290.00%
2018/07/10598.10599.3099.9004,6570.00%
2018/07/0900.00197.4097.60-14,622-0.02%
2018/07/05595.3000.0095.1054,6490.11%
2018/07/04196.801.196.4596.20-0.14,6730.00%
2018/07/02198.5000.0097.2014,6810.02%
2018/06/29299.75299.70100.0004,6180.00%
2018/06/28399.5000.0099.0034,5550.07%
2018/06/273101.3400.00101.0034,4870.07%
2018/06/261100.5000.00101.0014,5110.02%
2018/06/251102.5200.00103.0014,4260.02%
2018/06/2200.001105.00105.00-14,411-0.02%
2018/06/203102.6700.00103.0034,4660.07%
2018/06/191105.0000.00104.5014,5470.02%
2018/06/151108.501107.50107.5004,4490.00%
2018/06/135109.5000.00109.0054,5780.11%
2018/06/125110.5000.00110.0054,8300.10%
2018/06/111113.001112.50112.5004,8780.00%
2018/06/0800.002111.50111.00-24,926-0.04%
2018/06/0500.000109.50110.0005,2690.00%
2018/05/312105.509106.89107.00-75,260-0.13%
2018/05/308105.2500.00105.0085,1760.15%
2018/05/292106.501109.00107.0015,1840.02%
2018/05/2500.002109.00109.00-25,289-0.04%
2018/05/2426109.2900.00108.00265,3220.49%
2018/05/2300.0010109.00108.50-105,311-0.19%
2018/05/2200.005108.00107.50-55,402-0.09%
2018/05/215106.000.1107.00107.0055,4490.09%
2018/05/1810106.5000.00106.00105,4440.18%
2018/05/1712108.1200.00108.00125,4950.22%
2018/05/166109.0000.00110.0065,4900.11%
2018/05/1555110.4012110.92110.00435,5630.77%
2018/05/1410112.201112.50112.5095,6550.16%
2018/05/111112.0022110.95112.00-215,657-0.37%
2018/05/1023108.281110.50109.00225,5730.39%
2018/05/0900.0011109.95109.50-115,454-0.20%
2018/05/071108.008108.31107.00-75,451-0.13%
2018/05/0400.0011106.86106.00-115,512-0.20%
2018/05/0348106.4300.00105.50485,5890.86%
2018/05/0266108.5800.00108.50665,7461.15%
2018/04/300109.001111.50109.00-15,852-0.02%
2018/04/261104.0000.00104.5015,7190.02%
2018/04/252103.0000.00104.5025,7250.03%
2018/04/243105.5020107.18104.50-175,775-0.29%
2018/04/2300.0010104.50104.00-105,721-0.17%
2018/04/203103.5010105.50104.50-75,765-0.12%
2018/04/1900.004103.50103.00-45,756-0.07%
2018/04/186103.005.1103.46102.000.95,7980.02%
2018/04/1737101.5100.00102.00375,8950.63%
2018/04/132104.502106.00104.5005,8560.00%
2018/04/1200.006106.75106.50-65,931-0.10%
2018/04/1100.0016106.09105.00-166,077-0.26%
2018/04/1000.0057103.42103.50-576,154-0.93%
2018/04/09199.2000.0099.9016,1110.02%
2018/04/0313100.1900.00100.50136,0630.21%
2018/04/0247103.3400.00103.00476,0240.78%
2018/03/3120103.782103.50103.50186,0570.30%
2018/03/3000.003102.50103.00-36,106-0.05%
2018/03/2900.004101.75100.00-46,089-0.07%
2018/03/274103.131102.50103.0036,0280.05%
2018/03/2600.004103.25103.00-46,047-0.07%
2018/03/231100.0028100.61101.50-276,040-0.45%
2018/03/2231103.845104.30103.00266,0330.43%
2018/03/213107.5010108.25107.00-75,872-0.12%
2018/03/2012105.131105.00105.00115,8820.19%
2018/03/1944109.7650109.92107.00-65,852-0.10%
2018/03/166105.5083105.54107.00-775,684-1.35%
2018/03/1510103.000.1102.50102.509.95,4400.18%
2018/03/1422101.3600.00101.50225,5080.40%
2018/03/135103.3034103.06103.50-295,470-0.53%
2018/03/1251104.46155103.46105.50-1045,373-1.94% 大賣/鉅額交易
2018/03/09297.15197.6097.1015,2030.02%
2018/03/08195.9000.0095.9015,2120.02%
2018/03/071995.6500.0095.70195,2480.36%
2018/03/062097.3500.0096.40205,2570.38%
2018/03/0500.001597.4397.30-155,339-0.28%
2018/03/021997.0100.0096.60195,3030.36%
2018/03/01297.50498.4099.20-25,265-0.04%
2018/02/273098.32298.1598.20285,1970.54%
2018/02/26396.1700.0097.2035,1670.06%
2018/02/2300.00197.4096.80-15,183-0.02%
2018/02/2200.004796.7997.70-475,268-0.89%
2018/02/211092.734194.8694.80-315,260-0.59%
2018/02/123290.7000.0090.30325,2500.61%
2018/02/093389.96289.8090.10315,2910.59%
2018/02/08193.303093.0093.00-295,287-0.55%
2018/02/07192.001892.3590.60-175,331-0.32%
2018/02/063690.111190.4890.20255,3710.47%
2018/02/051593.3300.0093.70155,3900.28%
2018/02/02797.1100.0096.2075,7050.12%
2018/02/01298.3500.0098.4026,3730.03%
2018/01/31696.43398.2098.1036,4050.05%
2018/01/30196.70197.5097.8006,4530.00%
2018/01/291097.6000.0097.60106,4450.16%
2018/01/264101.131102.5099.2036,3920.05%
2018/01/25399.076099.53100.50-576,334-0.90%
2018/01/24297.00196.4097.2016,2060.02%
2018/01/23495.40595.5495.40-16,139-0.02%
2018/01/191095.16695.3895.6046,2440.06%
2018/01/1800.00197.8096.80-16,404-0.02%
2018/01/17596.00595.9696.7006,6170.00%
2018/01/16894.05594.0093.8036,7910.04%
2018/01/1500.001095.8595.60-106,789-0.15%
2018/01/12194.4000.0095.0016,8290.01%
2018/01/10393.30493.0092.80-16,838-0.01%
2018/01/08392.40293.4093.5017,0850.01%
2018/01/0500.00492.7193.60-47,306-0.06%
2018/01/04289.50389.6390.00-17,162-0.01%
2018/01/03187.5000.0087.9017,1660.01%
2018/01/02186.50687.2387.60-57,187-0.07%
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