• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

中租-KY

(5871)
可現股當沖
  • 股價
    123.0
  • 漲跌
    ▲1.5
  • 漲幅
    +1.23%
  • 成交量
    5,224張
  • 產業
    上市 其他類股

  • 1206人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－元大-三重 券商分點個股進出
券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-三重 券商分點個股進出

元大-三重 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/030123.0000.00123.00010,2520.00%
2024/12/021122.501121.50121.50010,2460.00%
2024/11/294.5119.484119.50118.500.510,2070.00%
2024/11/282.2120.6000.00121.002.210,1050.02%
2024/11/270.2123.1800.00122.500.210,0640.00%
2024/11/261.1123.911123.50123.500.110,0690.00%
2024/11/252.2122.0900.00122.002.210,0770.02%
2024/11/221.3123.4000.00122.001.310,0770.01%
2024/11/210122.2500.00122.00010,1100.00%
2024/11/200.2122.112122.00122.00-1.810,110-0.02%
2024/11/191.1124.4800.00124.001.110,0590.01%
2024/11/180.2121.1600.00121.000.29,9100.00%
2024/11/151123.3300.00121.5019,7580.01%
2024/11/144.4126.191126.00123.503.49,5800.04%
2024/11/134.6127.601127.00127.003.69,3270.04%
2024/11/1220.9130.794.1130.55130.5016.78,9320.19%
2024/11/110.1145.0000.00145.000.18,2700.00%
2024/11/080.1150.3100.00149.000.18,1980.00%
2024/11/070147.000.5146.50147.00-0.58,226-0.01%
2024/11/060.1147.371146.50146.50-0.98,232-0.01%
2024/11/050149.0000.00149.0008,2390.00%
2024/11/040148.5000.00148.5008,3320.00%
2024/11/010.1147.501145.50148.00-0.98,500-0.01%
2024/10/300151.5000.00151.5008,3960.00%
2024/10/291.1150.0900.00151.001.18,3830.01%
2024/10/280.1153.5000.00153.500.18,3950.00%
2024/10/250153.8400.00153.5008,4520.00%
2024/10/240154.8100.00154.5008,4470.00%
2024/10/230155.502154.50154.50-28,475-0.02%
2024/10/210.8157.020.2156.83156.000.68,5990.01%
2024/10/180156.500.2157.50156.50-0.28,6140.00%
2024/10/1700.002.3155.06155.00-2.38,753-0.03%
2024/10/160.1155.0000.00155.000.18,8990.00%
2024/10/140155.000.1155.00156.50-0.18,9880.00%
2024/10/111.4154.770154.00152.001.49,0650.02%
2024/10/091.1157.102156.00157.50-0.99,063-0.01%
2024/10/082162.506.1165.56163.00-4.18,945-0.05%
2024/10/0711163.951.7163.66165.009.38,8210.11%
2024/10/040.3161.211161.00161.50-0.78,597-0.01%
2024/10/010.1159.971.4160.29158.50-1.38,392-0.02%
2024/09/305164.9011.2163.78163.50-6.28,292-0.07%
2024/09/271162.505.3160.81163.50-4.38,236-0.05%
2024/09/261.1152.590.3153.50152.000.87,5850.01%
2024/09/253155.172.2154.92155.500.87,5390.01%
2024/09/231145.0000.00145.0017,4610.01%
2024/09/201.5145.1700.00146.001.57,5190.02%
2024/09/190.1144.000.5144.72145.00-0.47,5610.00%
2024/09/180.5141.9800.00142.500.57,6180.01%
2024/09/1200.000.2139.00139.00-0.27,8440.00%
2024/09/116137.5000.00137.5067,8590.08%
2024/09/100.5137.480141.50136.500.57,9000.01%
2024/09/090.1141.1400.00142.000.17,7630.00%
2024/09/050.5142.5200.00141.500.57,9070.01%
2024/09/040143.0000.00143.0008,0710.00%
2024/09/030145.001.2145.57147.00-1.18,069-0.01%
2024/09/020.1145.0000.00145.500.18,0950.00%
2024/08/300.1144.5000.00145.500.18,0940.00%
2024/08/290.1143.2500.00144.000.18,0550.00%
2024/08/281.3144.7800.00144.501.38,0940.02%
2024/08/260.1149.000.3149.85148.50-0.28,4410.00%
2024/08/230143.000.1144.50143.50-0.18,3220.00%
2024/08/220.1146.990.1146.29145.5008,3610.00%
2024/08/200.1148.5000.00148.000.18,3920.00%
2024/08/190148.0000.00149.0008,5300.00%
2024/08/160148.0000.00148.5008,6290.00%
2024/08/150147.1100.00146.0008,6280.00%
2024/08/1400.001149.00148.50-18,751-0.01%
2024/08/130.1147.921147.00147.50-0.98,760-0.01%
2024/08/1200.000.2146.50147.50-0.28,8930.00%
2024/08/091143.490.2143.00143.000.89,0240.01%
2024/08/080.1140.4700.00140.000.19,1530.00%
2024/08/070.1140.000141.00143.0009,2940.00%
2024/08/060.3137.0100.00137.500.39,5140.00%
2024/08/050.3139.872138.50138.00-1.79,784-0.02%
2024/08/020.1149.195.4148.17148.50-5.310,264-0.05%
2024/08/010152.0000.00153.50010,3260.00%
2024/07/310.1151.540.3150.32152.00-0.210,3180.00%
2024/07/300.2147.5500.00149.500.210,2740.00%
2024/07/290.1149.630.2151.00148.50-0.110,2420.00%
2024/07/2600.003148.50149.00-310,241-0.03%
2024/07/230.1150.004150.00151.50-3.910,294-0.04%
2024/07/222.6147.1200.00147.002.610,3090.03%
2024/07/193.4150.351150.50150.502.410,1620.02%
2024/07/186.4154.8100.00154.506.410,0380.06%
2024/07/170.3162.752162.50162.00-1.79,878-0.02%
2024/07/162.4163.9400.00163.502.49,7640.02%
2024/07/150.4164.714.8163.35164.50-4.59,760-0.05%
2024/07/121.3163.580.3163.81163.500.99,6910.01%
2024/07/110.2158.682160.00160.50-1.89,562-0.02%
2024/07/100158.500.3158.00158.00-0.39,4420.00%
2024/07/080.1158.000.5157.50158.50-0.59,339-0.01%
2024/07/051.1157.0900.00157.001.19,3200.01%
2024/07/040.1158.500.1158.00158.0009,3330.00%
2024/07/030155.502155.50156.00-29,294-0.02%
2024/07/020.4154.8600.00155.000.49,0080.00%
2024/07/014.3156.0300.00155.504.39,0190.05%
2024/06/280.1154.0600.00153.500.18,9190.00%
2024/06/273.7153.7400.00152.503.78,8820.04%
2024/06/260.1158.061.5158.00155.50-1.48,643-0.02%
2024/06/250.3158.060.9158.00156.00-0.68,556-0.01%
2024/06/241.1160.4000.00158.501.18,3470.01%
2024/06/211.1162.5400.00160.501.18,2320.01%
2024/06/2000.000.2163.50163.00-0.27,9600.00%
2024/06/190.1161.4500.00160.500.17,9420.00%
2024/06/183.2160.382160.50161.501.27,8750.02%
2024/06/170161.001.3160.58161.00-1.27,839-0.02%
2024/06/140.1155.500.1156.00156.50-0.17,7430.00%
2024/06/130.2155.150.2155.00155.0007,7100.00%
2024/06/1200.000.5153.32153.50-0.57,691-0.01%
2024/06/110.3151.662.1151.06151.50-1.87,679-0.02%
2024/06/070.1153.770154.00153.000.17,5190.00%
2024/06/060.1154.500155.00154.000.17,4710.00%
2024/06/052156.0000.00155.5027,4090.03%
2024/06/040.1154.1000.00153.500.17,4300.00%
2024/05/310153.500.1154.50152.00-0.17,3780.00%
2024/05/300.7154.4200.00153.000.76,9340.01%
2024/05/291155.001.1155.00155.00-0.16,9060.00%
2024/05/280.4155.441.2156.08155.00-0.86,879-0.01%
2024/05/271.3153.423.2152.56154.00-1.96,807-0.03%
2024/05/241.1149.1700.00150.501.16,7620.02%
2024/05/233.6151.4600.00150.503.66,7270.05%
2024/05/220.2155.0500.00154.500.26,5880.00%
2024/05/210155.5000.00155.0006,5000.00%
2024/05/2000.000.2156.50156.00-0.26,4770.00%
2024/05/171.2152.5700.00152.501.26,3510.02%
2024/05/161.7153.682.3153.06153.00-0.66,334-0.01%
2024/05/151.2153.131152.00153.000.26,3220.00%
2024/05/142.3153.472153.00153.000.36,2310.01%
2024/05/131.2158.504.4155.57157.00-3.26,032-0.05%
2024/05/100.2152.751153.00153.00-0.85,875-0.01%
2024/05/096.2152.251.3154.30150.0055,6450.09%
2024/05/0812.3153.672157.00152.0010.35,2800.19%
2024/05/071.4168.2000.00168.001.44,7290.03%
2024/05/061172.0000.00173.0014,5660.02%
2024/05/031172.0000.00172.0014,5670.02%
2024/05/020171.0000.00170.5004,5670.00%
2024/04/300173.0000.00172.5004,5520.00%
2024/04/2900.002.6169.79174.00-2.64,524-0.06%
2024/04/260.3169.060.5170.00168.00-0.24,420-0.01%
2024/04/2300.000.1173.00173.00-0.14,4330.00%
2024/04/220172.0000.00172.5004,4230.00%
2024/04/191.2168.700.6169.50168.000.64,3780.01%
2024/04/171170.0000.00170.5014,2220.02%
2024/04/160.1171.0000.00170.000.14,1890.00%
2024/04/112176.0000.00175.5024,1790.05%
2024/04/102179.501179.00178.5014,1990.02%
2024/04/090177.500.1178.00178.50-0.14,1710.00%
2024/04/031175.0000.00175.5014,1380.02%
2024/04/0100.000.2174.56175.50-0.24,0590.00%
2024/03/290.1172.0000.00172.000.14,0230.00%
2024/03/280.2173.2100.00171.500.24,0110.01%
2024/03/2700.000.9172.50172.00-0.93,989-0.02%
2024/03/260.2171.650.7172.86172.00-0.54,030-0.01%
2024/03/2500.000.6173.50174.00-0.64,002-0.02%
2024/03/222173.981172.00171.5014,0140.03%
2024/03/2100.000175.00176.5004,0080.00%
2024/03/180.1174.973175.00174.00-2.94,147-0.07%
2024/03/150.1175.8400.00177.000.14,1560.00%
2024/03/1400.000.1178.06179.00-0.14,1260.00%
2024/03/130.2176.2500.00176.000.24,0860.00%
2024/03/111174.5000.00174.5014,0480.02%
2024/03/081.4172.152.3171.35172.50-0.94,068-0.02%
2024/03/071173.521174.00175.0004,0340.00%
2024/03/060.1175.5000.00175.000.14,0260.00%
2024/03/041173.5000.00174.0014,0520.02%
2024/03/010173.5000.00174.0004,0980.00%
2024/02/291171.5000.00174.5014,1160.02%
2024/02/272173.5000.00172.0024,0890.05%
2024/02/260174.000.5174.25173.00-0.54,048-0.01%
2024/02/230.1176.5000.00176.000.14,0120.00%
2024/02/220.1176.5000.00176.000.14,0450.00%
2024/02/212175.7500.00176.0024,0320.05%
2024/02/190.1174.360.2174.00174.00-0.14,0430.00%
2024/02/161.1171.302169.00171.00-0.94,054-0.02%
2024/02/151.3171.0300.00170.001.33,9330.03%
2024/02/050.2172.3100.00174.000.23,8570.00%
2024/02/021175.0000.00174.5013,8630.03%
2024/02/010.1175.0000.00175.000.13,8090.00%
2024/01/310.1174.5000.00174.000.13,7720.00%
2024/01/301.6174.8900.00174.001.63,7640.04%
2024/01/291179.501179.00179.0003,6580.00%
2024/01/260179.0000.00177.5003,6500.00%
2024/01/251.1180.0000.00179.501.13,6300.03%
2024/01/240179.5400.00178.0003,6100.00%
2024/01/2300.000181.50181.0003,5930.00%
2024/01/191.3178.6100.00179.501.33,6810.04%
2024/01/1800.000178.50177.0003,6630.00%
2024/01/170.2179.7500.00178.500.23,6260.01%
2024/01/160182.5000.00182.0003,5870.00%
2024/01/1200.000186.00184.5003,6740.00%
2024/01/1100.000185.00186.0003,6780.00%
2024/01/090.1185.7300.00182.500.13,6810.00%
2024/01/081189.4800.00186.0013,6570.03%
2024/01/052191.5000.00190.0023,6280.06%
2024/01/0400.002192.76195.50-23,629-0.06%
2024/01/031191.5000.00192.0013,6570.03%
2024/01/021190.5000.00194.0013,6130.03%
2023/12/290.1193.001192.50193.00-0.93,570-0.03%
2023/12/280188.250.6188.00189.50-0.63,563-0.02%
2023/12/270190.5000.00190.5003,5460.00%
2023/12/260.1190.0000.00189.000.13,5510.00%
2023/12/251186.5000.00186.5013,5710.03%
2023/12/2200.000186.50186.5003,6130.00%
2023/12/1800.000.1191.00186.50-0.13,5780.00%
2023/12/1500.001.1184.82187.50-1.13,526-0.03%
2023/12/1400.000.1179.00179.50-0.13,3970.00%
2023/12/131.1177.150.1179.00175.501.13,3590.03%
2023/12/110178.500.1179.00178.50-0.13,3420.00%
2023/12/070179.5000.00179.0003,2680.00%
2023/12/060.1181.0000.00180.000.13,2620.00%
2023/12/0400.000.1182.50181.50-0.13,3100.00%
2023/11/300.2184.501184.50186.00-0.93,261-0.03%
2023/11/290.1184.0000.00183.000.13,1790.00%
2023/11/2700.000.1183.50183.50-0.13,1650.00%
2023/11/240183.0000.00184.5003,1370.00%
2023/11/2200.001182.00182.50-13,177-0.03%
2023/11/211178.5000.00181.0013,1710.03%
2023/11/201177.990.1178.00178.000.93,1220.03%
2023/11/160175.5000.00176.5003,1040.00%
2023/11/140174.5000.00173.0003,0770.00%
2023/11/100.5174.0900.00173.500.53,2470.01%
2023/11/080.1180.5000.00179.000.13,5210.00%
2023/11/060.1180.001.2181.55181.00-1.13,532-0.03%
2023/11/0300.000.1179.00178.50-0.13,5310.00%
2023/11/010.1174.6100.00173.500.13,7150.00%
2023/10/200.1174.9600.00174.000.13,9540.00%
2023/10/190178.5000.00179.0003,9050.00%
2023/10/180179.1300.00179.0003,9370.00%
2023/10/170182.5000.00181.0003,9640.00%
2023/10/160182.5000.00182.5003,9970.00%
2023/10/120182.0000.00183.5004,0630.00%
2023/10/1100.001184.00183.50-14,117-0.02%
2023/10/0600.000.1180.00178.00-0.14,0690.00%
2023/10/050178.0000.00177.5004,0990.00%
2023/10/040.1177.0000.00177.000.14,1000.00%
2023/10/030179.5000.00179.0004,0700.00%
2023/10/020181.500181.50181.0004,1100.00%
2023/09/280183.0000.00181.0004,1520.00%
2023/09/2700.000.1183.00184.00-0.14,1400.00%
2023/09/2500.000.1182.00181.50-0.14,1430.00%
2023/09/190183.5000.00184.0004,1030.00%
2023/09/180183.0000.00183.0004,0940.00%
2023/09/150.1183.9300.00182.500.14,1390.00%
2023/09/140.1177.500.1180.00180.0004,0860.00%
2023/09/130176.5000.00177.0004,0810.00%
2023/09/120.4175.7600.00176.000.44,1020.01%
2023/09/110.2175.0000.00175.000.24,1170.01%
2023/09/080.1172.5000.00172.500.14,1230.00%
2023/09/070.1176.8200.00174.500.14,1800.00%
2023/09/060179.0000.00179.5004,1570.00%
2023/09/050.1180.0000.00179.000.14,1530.00%
2023/09/040179.5000.00181.5004,1500.00%
2023/08/300177.0700.00177.0004,1380.00%
2023/08/290.1178.2000.00178.500.14,1540.00%
2023/08/2500.000.1179.00178.00-0.14,5220.00%
2023/08/230.1175.5400.00174.000.14,6180.00%
2023/08/220178.5000.00177.5004,6190.00%
2023/08/210178.0000.00179.0004,7080.00%
2023/08/181182.000.1181.00180.000.94,7060.02%
2023/08/151.1169.0500.00170.001.14,5730.02%
2023/08/141.4173.6900.00173.501.44,4560.03%
2023/08/110.1188.0000.00186.000.14,3510.00%
2023/08/100.1188.4000.00187.000.14,3970.00%
2023/08/090186.6300.00186.5004,4890.00%
2023/08/080.2187.7700.00185.000.24,4810.00%
2023/08/071.1187.890.1188.50187.5014,3890.02%
2023/08/042.1194.5700.00194.002.14,2900.05%
2023/08/021.1199.6400.00201.001.14,1710.03%
2023/08/010.1201.2600.00202.500.14,1280.00%
2023/07/310.1207.500.1208.50208.00-0.14,0810.00%
2023/07/270205.5000.00204.5003,9410.00%
2023/07/260.1205.2900.00203.500.13,8800.00%
2023/07/250205.500.1205.50207.50-0.13,8460.00%
2023/07/240.1205.2700.00205.000.13,8520.00%
2023/07/210.2204.0600.00204.000.23,8470.00%
2023/07/200209.0000.00206.5003,8110.00%
2023/07/1900.004211.50212.00-43,756-0.11%
2023/07/184213.0000.00211.0043,7320.11%
2023/07/171215.490.1215.00215.000.93,6880.02%
2023/07/140.1210.500211.84212.000.13,6410.00%
2023/07/1300.000.1205.12203.50-0.13,5520.00%
2023/07/120203.5000.00202.5003,5350.00%
2023/07/110203.6700.00204.5003,5420.00%
2023/07/100202.5000.00201.5003,5540.00%
2023/07/070.1201.9600.00201.000.13,5470.00%
2023/07/040.1210.501211.49210.00-0.93,449-0.03%
2023/06/300203.5000.00204.0003,4890.00%
2023/06/280202.0000.00203.0003,5320.00%
2023/06/260200.0000.00202.0003,5240.00%
2023/06/210.4202.4400.00201.500.43,5460.01%
2023/06/200207.0000.00205.0003,4990.00%
2023/06/160205.6700.00205.0003,5050.00%
2023/06/150.1205.8600.00205.500.13,4680.00%
2023/06/130.4206.2100.00204.000.43,4490.01%
2023/06/020.1205.501206.00205.00-13,541-0.03%
2023/06/010205.0000.00204.5003,5040.00%
2023/05/311.2202.8400.00202.501.23,5030.03%
2023/05/300.2207.4500.00207.000.23,1070.01%
2023/05/2900.001209.00210.50-13,138-0.03%
2023/05/261205.0000.00206.0013,2170.03%
2023/05/251.1204.9400.00206.001.13,2420.03%
2023/05/240.1210.1800.00210.000.13,1720.00%
2023/05/220.1214.0000.00215.000.13,1470.00%
2023/05/190.2216.0000.00216.000.23,1160.01%
2023/05/170.1211.5000.00214.000.13,0680.00%
2023/05/152.1208.1900.00209.002.12,9760.07%
2023/05/090224.5000.00224.0002,8710.00%
2023/05/0800.001223.00226.00-12,916-0.03%
2023/05/050220.0000.00220.5002,9270.00%
2023/04/241224.5000.00226.0013,4800.03%
2023/04/2100.000.1225.00225.50-0.13,5390.00%
2023/04/2000.001225.50225.00-13,573-0.03%
2023/04/1900.000228.00229.0003,6480.00%
2023/04/170229.0000.00230.0003,7280.00%
2023/04/1300.003226.00229.50-33,762-0.08%
2023/04/110228.0000.00228.0003,8220.00%
2023/04/101223.5000.00224.0013,8130.03%
2023/04/060.1222.0300.00220.500.13,8180.00%
2023/03/313222.0000.00223.5033,8120.08%
2023/03/301.1224.0900.00225.501.13,7790.03%
2023/03/2900.004.5226.44228.50-4.53,820-0.12%
2023/03/240.1232.5000.00232.000.13,9460.00%
2023/03/2200.000234.00234.0004,0750.00%
2023/03/210.1231.0000.00229.000.14,0960.00%
2023/03/160.1228.5000.00228.000.14,2330.00%
2023/03/140229.5000.00229.5004,3870.00%
2023/03/1300.005.2229.75234.50-5.24,432-0.12%
2023/03/093233.5000.00234.5034,5490.07%
2023/03/0700.0018231.03232.00-184,677-0.38%
2023/03/0612228.0800.00228.00124,6720.26%
2023/03/036226.7500.00226.0064,6980.13%
2023/02/240223.002220.50225.50-24,679-0.04%
2023/02/220.1227.990.2227.50228.00-0.14,5820.00%
2023/02/210229.0000.00228.5004,6320.00%
2023/02/150.2234.0000.00234.500.25,1890.00%
2023/02/140234.0000.00234.0005,2110.00%
2023/02/133.1232.5100.00232.003.15,2790.06%
2023/02/0900.002232.00230.50-25,448-0.04%
2023/02/070.1229.5000.00227.500.15,5460.00%
2023/02/030232.0000.00230.0005,6830.00%
2023/01/310231.0000.00225.0005,8920.00%
2023/01/300.2238.0000.00240.000.25,9570.00%
2023/01/130.1222.5000.00222.000.16,1860.00%
2023/01/110.1229.5000.00229.500.16,1970.00%
2023/01/040220.0000.00223.0006,1730.00%
2022/12/290.1209.0000.00214.000.16,1470.00%
2022/12/280.1215.0000.00215.000.16,1150.00%
2022/12/260.1215.5000.00215.500.16,1040.00%
2022/12/230.1215.0000.00216.500.16,1330.00%
2022/12/2100.000218.00219.5006,1350.00%
2022/12/1900.000.1219.00218.00-0.16,0460.00%
2022/12/160.1214.5000.00214.500.16,0130.00%
2022/12/150217.000.2216.50219.50-0.25,9640.00%
2022/12/120.2211.0000.00210.500.25,7850.00%
2022/12/090211.5000.00212.5005,8120.00%
2022/12/0800.002211.50210.00-25,767-0.03%
2022/12/072208.500.1212.50208.001.95,7420.03%
2022/12/020208.804.1209.62211.50-4.15,573-0.07%
2022/11/3000.000.2196.00201.50-0.25,3930.00%
2022/11/280.1189.0000.00191.000.15,3350.00%
2022/11/230.2189.0000.00188.500.25,4500.00%
2022/11/220.2184.7500.00184.500.25,5900.00%
2022/11/180.1184.5000.00185.500.15,4990.00%
2022/11/1600.000.2187.50187.50-0.25,4370.00%
2022/11/150192.500.1190.00195.00-0.15,3140.00%
2022/11/1400.001181.50190.00-15,173-0.02%
2022/11/110173.2500.00173.0004,9390.00%
2022/11/1000.000.1169.00168.50-0.14,8440.00%
2022/11/090169.5000.00169.5004,8070.00%
2022/11/081165.502167.49166.00-14,751-0.02%
2022/11/020.2152.5000.00151.500.24,5420.00%
2022/10/310146.0000.00149.0004,4080.00%
2022/10/280.1150.5000.00149.500.14,3070.00%
2022/10/270149.501149.00150.00-14,273-0.02%
2022/10/260.1142.0000.00143.000.14,2030.00%
2022/10/2512.3142.7310144.00141.502.34,0130.06%
2022/10/241.7163.2600.00157.001.73,7710.05%
2022/10/211.3165.0900.00164.501.33,6470.03%
2022/10/200.3167.6800.00168.500.33,6220.01%
2022/10/190.5174.2500.00172.000.53,5870.01%
2022/10/141171.501170.50170.5003,6840.00%
2022/10/131.1168.5800.00165.501.13,7360.03%
2022/10/111179.4900.00176.0013,7680.03%
2022/10/0700.001186.50186.50-13,775-0.03%
2022/10/030.3179.0000.00179.000.33,8250.01%
2022/09/300.6180.5000.00182.500.63,8890.02%
2022/09/280.1183.0000.00181.500.13,9830.00%
2022/09/270.1186.5500.00186.000.13,9910.00%
2022/09/261.3186.7100.00185.501.34,0590.03%
2022/09/140.1197.0000.00196.500.14,3700.00%
2022/09/133202.5000.00202.0034,3560.07%
2022/09/120200.0000.00200.0004,3650.00%
2022/09/071187.0000.00187.5014,4260.02%
2022/09/050.2189.6300.00190.000.24,4470.00%
2022/09/020.1189.7400.00188.500.14,4270.00%
2022/09/010192.7500.00193.0004,3650.00%
2022/08/310198.5000.00197.0004,3170.00%
2022/08/300199.0000.00200.5004,2720.00%
2022/08/292.2199.4900.00199.002.24,2110.05%
2022/08/240211.0000.00212.0004,0850.00%
2022/08/230.1215.0000.00213.000.14,1970.00%
2022/08/180221.0000.00222.0004,3440.00%
2022/08/170224.5000.00225.0004,3650.00%
2022/08/150227.502228.47226.00-24,379-0.05%
2022/08/120222.0000.00223.5004,3900.00%
2022/08/110218.0000.00218.5004,4340.00%
2022/08/040.1203.5000.00204.500.14,8120.00%
2022/08/031.1204.0200.00203.501.14,8600.02%
2022/08/020212.0000.00213.0004,9170.00%
2022/08/010212.0000.00213.0004,8910.00%
2022/07/290209.5000.00211.5004,8870.00%
2022/07/270202.5000.00203.5004,8400.00%
2022/07/2100.001194.50197.00-14,763-0.02%
2022/07/150185.5000.00185.5004,5560.00%
2022/07/111191.5000.00192.0014,4030.02%
2022/07/010.1194.4600.00189.000.14,1710.00%
2022/06/220208.5000.00202.5003,8560.00%
2022/06/200218.0000.00216.0003,7620.00%
2022/06/1600.000.2232.50227.00-0.23,682-0.01%
2022/06/081226.501228.50231.0003,6690.00%
2022/06/070222.0000.00223.0003,6730.00%
2022/06/011221.0000.00222.5013,7770.03%
2022/05/310.2221.5000.00225.000.23,7660.01%
2022/05/271204.501207.50210.0003,5620.00%
2022/05/260.1200.0000.00199.000.13,5440.00%
2022/05/190.1201.0000.00204.500.13,4760.00%
2022/05/182202.502204.50207.0003,4130.00%
2022/05/160193.5000.00193.0003,2300.00%
2022/05/130.1193.3100.00192.500.13,1760.00%
2022/05/120.1203.780200.50199.500.13,0640.00%
2022/05/111218.381214.50212.5002,9920.00%
2022/05/100.1217.2500.00215.500.12,9410.00%
2022/05/091226.5100.00225.0012,8340.04%
2022/05/060.1237.2500.00236.500.12,8660.00%
2022/05/050.1243.9700.00242.000.12,8940.00%
2022/04/250.1240.0000.00236.500.12,8590.00%
2022/04/200.1244.0000.00243.500.12,9510.00%
2022/04/150.1247.5000.00247.000.12,9540.00%
2022/04/120.1246.0000.00245.500.12,9740.00%
2022/04/110.1245.001247.50242.00-12,936-0.03%
2022/04/071257.9900.00256.0012,8950.03%
2022/04/010.4251.000252.50253.000.32,8400.01%
2022/03/3100.002253.75253.50-22,804-0.07%
2022/03/280.1241.8200.00242.000.12,7340.00%
2022/03/2300.001254.00255.00-12,740-0.04%
2022/03/184245.5000.00246.0042,7460.15%
2022/03/160228.0000.00230.0002,6390.00%
2022/03/101244.501244.00244.5002,5820.00%
2022/03/080236.8000.00232.5002,5470.00%
2022/03/070243.830.2246.00240.50-0.22,507-0.01%
2022/03/041.1251.0800.00251.001.12,5500.04%
2022/02/2400.000.5259.00258.50-0.52,456-0.02%
2022/02/210263.5000.00264.0002,4470.00%
2022/02/1800.001.8264.05263.00-1.82,463-0.07%
2022/02/150268.5000.00269.0002,4770.00%
2022/02/140265.5000.00266.5002,4590.00%
2022/02/1000.001266.00269.00-12,503-0.04%
2022/02/090260.5000.00263.5002,4900.00%
2022/01/250.1243.5000.00244.000.12,4300.00%
2022/01/210.2254.0000.00252.500.22,4550.01%
2022/01/200.1257.0000.00257.500.12,4970.00%
2022/01/180.1256.0000.00256.500.12,6410.00%
2022/01/170.1251.5000.00252.000.12,6110.00%
2022/01/141.2252.0700.00253.001.22,6130.04%
2022/01/040.1264.2200.00264.000.12,6870.00%
2021/12/300264.0000.00263.5002,7590.00%
2021/12/2900.000.1265.00266.00-0.12,8240.00%
2021/12/280.1257.0000.00264.000.12,9160.00%
2021/12/0900.000.1257.00259.50-0.13,7160.00%
2021/12/0800.001263.50263.50-13,728-0.03%
2021/12/020.2251.5000.00253.500.23,7500.01%
2021/11/2200.000.2246.50246.00-0.23,856-0.01%
2021/11/1900.001.1250.60251.00-1.13,845-0.03%
2021/11/180.1256.5000.00253.500.13,8650.00%
2021/11/160.2252.0000.00252.000.23,9460.01%
2021/11/101251.0000.00251.0013,9940.03%
2021/11/0800.000261.50261.5003,9160.00%
2021/11/0400.000260.48260.5003,9760.00%
2021/11/0300.002263.00263.00-23,970-0.05%
2021/10/291260.502.1258.53266.00-1.13,933-0.03%
2021/10/2800.000269.00268.5003,9070.00%
2021/10/271260.501262.50270.5003,8860.00%
2021/10/260.1255.2500.00256.000.13,8410.00%
2021/10/2000.002240.50240.50-23,778-0.05%
2021/10/181239.0000.00234.5013,7570.03%
2021/10/132.5230.2000.00231.502.53,7510.07%
2021/10/120230.0000.00234.0003,7410.00%
2021/10/0800.001237.50236.00-13,674-0.03%
2021/10/051.1227.950225.50229.501.13,5600.03%
2021/10/010.1238.5000.00237.000.13,4670.00%
2021/09/3000.000.2244.50246.00-0.23,463-0.01%
2021/09/290.1238.0000.00240.000.13,4200.00%
2021/09/2800.001248.00246.00-13,350-0.03%
2021/09/240.1252.5000.00252.000.13,2250.00%
2021/09/230.1256.0000.00254.000.13,2240.00%
2021/09/221245.5100.00249.0013,1870.03%
2021/09/173.2259.013262.33255.500.23,0370.01%
2021/09/160.1270.2500.00268.500.12,9340.00%
2021/09/150.1274.5700.00277.000.12,9050.00%
2021/09/140.2281.002277.25281.00-1.82,919-0.06%
2021/09/131273.0000.00272.0012,9040.03%
2021/09/101.5267.3200.00266.501.52,9050.05%
2021/09/091260.0000.00264.5012,9080.03%
2021/09/070.1259.0000.00258.000.12,9790.00%
2021/09/061.1252.8400.00253.501.12,9710.04%
2021/09/030258.000.3258.00256.50-0.32,932-0.01%
2021/09/011.1262.9000.00260.501.12,8590.04%
2021/08/271.2257.331260.00263.000.22,7520.01%
2021/08/190225.5000.00225.5002,7000.00%
2021/08/160.1229.0200.00227.000.12,6750.00%
2021/08/130232.0000.00233.0002,6760.00%
2021/08/120.1228.5000.00229.500.12,6770.00%
2021/08/110232.5000.00230.0002,7140.00%
2021/08/060220.0000.00218.0002,8050.00%
2021/08/050.5220.5000.00218.500.52,8430.02%
2021/07/1400.000216.00216.0002,8390.00%
2021/07/1200.001211.50211.00-12,854-0.04%
2021/07/0700.002.5209.30210.00-2.52,862-0.09%
2021/06/301202.0100.00202.5012,8360.04%
2021/06/291202.0000.00202.5012,8120.04%
2021/06/2400.000.1209.00210.00-0.12,8480.00%
2021/06/161.1201.5100.00200.001.12,7650.04%
2021/06/1100.002.1206.00207.00-2.12,757-0.08%
2021/06/090203.5000.00203.0002,8670.00%
2021/06/020205.5000.00205.0003,1190.00%
2021/05/310.5210.0000.00208.500.53,1770.02%
2021/05/2000.000201.00202.0003,3000.00%
2021/05/1200.001.1186.05188.00-1.13,211-0.03%
2021/05/0700.001202.50203.50-13,218-0.03%
2021/04/270.1202.0000.00202.000.13,3400.00%
2021/04/2600.000202.50203.0003,3640.00%
2021/04/2300.001203.00204.00-13,348-0.03%
2021/04/211199.0000.00199.5013,3440.03%
2021/03/3000.001197.00199.50-13,300-0.03%
2021/03/2500.001183.00184.00-13,226-0.03%
2021/03/1800.001195.00190.50-13,397-0.03%
2021/03/171190.5000.00191.0013,3750.03%
2021/03/1600.003192.33191.50-33,358-0.09%
2021/03/1100.001180.00190.00-13,243-0.03%
2021/03/090.1173.5000.00173.500.13,1800.00%
2021/03/041171.0000.00172.0013,2740.03%
2021/02/261172.5000.00172.0013,2890.03%
2021/02/220173.5000.00170.5003,1310.00%
2021/02/1900.000172.50174.5003,1130.00%
2021/02/180171.0000.00173.5003,1030.00%
2021/02/1700.001172.00172.50-13,111-0.03%
2021/02/050162.7500.00164.0003,0690.00%
2021/02/040161.0000.00164.0003,0840.00%
2021/02/030161.5000.00162.5003,1480.00%
2021/02/011158.4900.00158.0013,2560.03%
2021/01/290158.5000.00155.0003,2250.00%
2021/01/280159.0000.00159.5003,1810.00%
2021/01/270162.0000.00161.0003,1650.00%
2021/01/261165.0000.00162.5013,1660.03%
2021/01/250167.500.1167.00169.00-0.13,1460.00%
2021/01/210167.5000.00166.5003,1610.00%
2021/01/200168.0000.00168.0003,1680.00%
2021/01/180167.5000.00168.5003,1390.00%
2021/01/150172.0000.00170.0003,2630.00%
2021/01/1300.001171.00172.00-13,264-0.03%
2021/01/121166.5000.00168.0013,2580.03%
2021/01/110168.5000.00170.0003,2750.00%
2021/01/080168.5000.00170.0003,2910.00%
2021/01/060165.5000.00165.5003,3120.00%
2021/01/050166.5000.00166.0003,2830.00%
2021/01/040167.0000.00167.5003,3280.00%
2020/12/2900.001164.50165.50-13,378-0.03%
2020/12/2800.001164.50162.50-13,388-0.03%
2020/12/230162.0000.00159.5003,4060.00%
2020/12/221161.0000.00162.5013,4170.03%
2020/12/210164.0000.00166.0003,4680.00%
2020/12/180164.0000.00164.0003,4520.00%
2020/12/170.1163.501165.50165.00-0.93,448-0.03%
2020/12/1600.000.2159.00163.00-0.23,394-0.01%
2020/12/142153.2500.00152.0023,3080.06%
2020/12/112153.7500.00155.0023,3310.06%
2020/12/101154.5000.00155.0013,3250.03%
2020/11/300.2158.5000.00156.000.23,3070.00%
2020/11/251158.0000.00159.5013,2360.03%
2020/11/0500.001148.00147.50-13,442-0.03%
2020/10/3000.000.1139.50138.50-0.13,4180.00%
2020/09/2400.005125.50126.00-53,338-0.15%
2020/09/0200.001127.50129.00-13,895-0.03%
2020/08/260.1135.0000.00135.000.13,9490.00%
2020/08/255135.0000.00135.5053,9920.13%
2020/08/2100.000.1134.00134.00-0.14,0660.00%
2020/08/2000.001131.50132.50-14,057-0.02%
2020/08/1700.002134.00136.00-23,968-0.05%
2020/08/141134.0000.00132.0013,9410.03%
2020/08/132133.0000.00132.5023,8780.05%
2020/08/0600.003125.00125.50-33,797-0.08%
2020/07/3100.001123.00122.50-13,856-0.03%
2020/07/2900.002123.50124.50-24,001-0.05%
2020/07/032127.5000.00127.0024,8840.04%
2020/06/231119.0000.00118.5015,3800.02%
2020/06/193128.0000.00127.0035,5120.05%
2020/06/153124.005124.70123.00-25,958-0.03%
2020/06/1113129.0000.00125.00136,2270.21%
2020/06/0100.002119.00119.00-26,875-0.03%
2020/05/261118.0000.00117.5017,0100.01%
2020/05/251114.501113.00115.5007,0260.00%
2020/05/221113.0000.00111.5017,0680.01%
2020/05/1900.001113.00113.00-17,255-0.01%
2020/05/142113.7500.00113.0027,2320.03%
2020/05/1100.001117.50116.50-17,181-0.01%
2020/05/0700.0010113.00113.00-107,166-0.14%
2020/05/0600.001112.50113.00-17,168-0.01%
2020/05/051111.501109.50110.5007,1170.00%
2020/05/0412.1109.0500.00108.5012.17,1140.17%
2020/04/3000.002113.00114.50-27,042-0.03%
2020/04/292110.006107.42111.00-47,007-0.06%
2020/04/21298.0000.0096.5026,9990.03%
2020/04/170.199.7000.0099.500.17,0040.00%
2020/04/16599.601399.8099.60-86,949-0.12%
2020/04/151101.5000.00102.0016,8730.01%
2020/04/0700.00195.3094.50-16,668-0.01%
2020/04/0600.00191.0091.10-16,521-0.02%
2020/03/31393.5000.0091.5036,2510.05%
2020/03/30193.50192.8093.7006,0770.00%
2020/03/2600.00192.6096.50-15,863-0.02%
2020/03/2500.00292.0091.00-25,743-0.03%
2020/03/180.186.5000.0086.300.15,2310.00%
2020/03/13192.8000.0097.4014,8870.02%
2020/03/1220100.5020100.50101.5004,6850.00%
2020/03/111108.001108.00106.0004,5930.00%
2020/03/100.1107.0000.00106.000.14,5000.00%
2020/03/091108.0000.00107.0014,4020.02%
2020/03/061114.0000.00114.5014,2450.02%
2020/02/271117.0000.00115.0013,9950.03%
2020/02/241120.5000.00120.0013,7640.03%
2020/02/182129.001128.50128.0013,5290.03%
2020/02/172127.0000.00128.5023,5080.06%
2020/02/1200.001124.50126.00-13,498-0.03%
2020/02/113127.0000.00126.0033,4890.09%
2020/02/1000.005124.00126.00-53,469-0.14%
2020/01/311128.5000.00127.0013,1330.03%
2020/01/3000.001133.50128.50-13,061-0.03%
2020/01/1400.004141.50142.50-43,019-0.13%
2020/01/091137.5000.00137.0012,9230.03%
2020/01/0300.000.1137.00136.50-0.12,9160.00%
2019/12/191137.5000.00138.5012,9420.03%
2019/12/131135.5000.00135.0012,8330.04%
2019/12/0500.001135.00135.50-12,688-0.04%
2019/12/041135.5000.00135.0012,7080.04%
2019/11/191143.0000.00144.0012,6780.04%
2019/11/1500.001140.00140.00-12,635-0.04%
2019/11/1300.001139.50138.50-12,662-0.04%
2019/11/0800.001139.00140.50-12,742-0.04%
2019/10/3100.003137.50137.50-32,961-0.10%
2019/10/301136.0000.00136.0012,9890.03%
2019/10/253135.1700.00134.5033,0730.10%
2019/10/241138.5000.00138.5013,0480.03%
2019/10/231138.003138.00137.50-23,039-0.07%
2019/10/2200.002134.25136.50-23,010-0.07%
2019/10/172131.0000.00131.0022,9570.07%
2019/10/1500.001128.00129.00-12,881-0.03%
2019/10/0200.000.1129.00129.00-0.12,8540.00%
2019/10/015127.005128.00128.5002,8910.00%
2019/09/261126.0000.00126.0012,8860.03%
2019/09/2500.001.1125.08125.00-1.12,889-0.04%
2019/09/0900.001130.50131.00-12,914-0.03%
2019/09/0200.002127.50127.00-23,043-0.07%
2019/08/231124.5000.00125.0013,0150.03%
2019/08/221125.0000.00125.0013,0290.03%
2019/08/161122.001123.00123.0003,1210.00%
2019/08/0500.001124.00124.00-13,099-0.03%
2019/08/021128.501126.50125.5003,1850.00%
2019/08/011131.502131.75133.00-13,070-0.03%
2019/07/312132.0000.00131.5023,0460.07%
2019/07/303141.5000.00139.5033,0040.10%
2019/07/0100.001130.50131.00-12,915-0.03%
2019/06/281128.501129.50128.5002,9350.00%
2019/06/261127.5000.00128.5012,9740.03%
2019/06/242129.5000.00130.0022,9340.07%
2019/06/201127.0000.00128.0012,8930.03%
2019/06/1800.003125.50125.50-32,819-0.11%
2019/06/122125.502125.25125.5002,9240.00%
2019/06/112125.252125.25125.0002,8720.00%
2019/06/051120.001118.00117.5002,7830.00%
2019/06/0400.001119.00119.50-12,788-0.04%
2019/05/301116.5000.00116.5012,7570.04%
2019/05/241116.0000.00115.5012,7840.04%
2019/05/143118.0000.00117.5032,8390.11%
2019/04/2900.002131.00132.00-22,722-0.07%
2019/04/2400.001128.00130.00-12,759-0.04%
2019/04/161134.5000.00132.5012,9640.03%
2019/03/2000.002122.00123.00-22,894-0.07%
2019/03/182120.0000.00120.5022,8050.07%
2019/03/0800.001113.50114.50-12,879-0.03%
2019/02/262118.5000.00119.5022,8970.07%
2019/01/301112.5000.00113.0012,9780.03%
2019/01/2200.005.1109.51111.00-5.13,273-0.15%
2019/01/1700.001108.50109.00-13,405-0.03%
2019/01/1100.001106.00105.50-13,689-0.03%
2019/01/0900.001104.00105.00-13,689-0.03%
2018/11/23392.50393.5092.0004,2550.00%
2018/11/0700.00293.0093.40-24,341-0.05%
2018/10/23287.4500.0085.3024,0860.05%
2018/10/1500.00190.9091.40-13,841-0.03%
2018/10/12390.60190.6093.0023,8010.05%
2018/10/11190.0000.0092.0013,7350.03%
2018/10/095100.0000.0099.9053,5780.14%
2018/09/1200.000100.50100.5003,7920.00%
2018/08/281103.5000.00104.5014,1370.02%
2018/08/1300.005103.00102.50-54,147-0.12%
2018/08/0900.004102.50101.50-44,161-0.10%
2018/08/0800.00199.3098.80-14,028-0.02%
2018/08/01599.9000.00100.5054,3830.11%
2018/07/31499.7500.00100.0044,4020.09%
2018/07/3000.0010105.50107.00-104,370-0.23%
2018/07/2710104.0000.00104.50104,3110.23%
2018/07/251102.5000.00104.0014,3640.02%
2018/07/2300.00199.8099.50-14,506-0.02%
2018/07/04196.2000.0096.2014,6730.02%
2018/05/2800.001108.50108.50-15,246-0.02%
2018/05/241109.501111.00108.0005,3220.00%
2018/05/181107.0000.00106.0015,4440.02%
2018/05/0300.003107.33105.50-35,589-0.05%
2018/05/022109.502108.50108.5005,7460.00%
2018/04/301110.0000.00109.0015,8520.02%
2018/04/2500.001104.00104.50-15,725-0.02%
2018/04/242104.0000.00104.5025,7750.03%
2018/04/1700.001102.00102.00-15,895-0.02%
2018/04/130.1104.5000.00104.500.15,8560.00%
2018/04/121106.5000.00106.5015,9310.02%
2018/04/1000.001102.50103.50-16,154-0.02%
2018/04/031100.0000.00100.5016,0630.02%
2018/03/3000.001102.00103.00-16,106-0.02%
2018/03/292100.5000.00100.0026,0890.03%
2018/03/231101.501102.00101.5006,0400.00%
2018/03/222106.502103.00103.0006,0330.00%
2018/03/191107.0000.00107.0015,8520.02%
2018/03/131104.001103.00103.5005,4700.00%
2018/03/122100.504103.50105.50-25,373-0.04%
2018/03/09197.80197.2097.1005,2030.00%
2018/02/2700.00498.5598.20-45,197-0.08%
2018/01/2500.00599.90100.50-56,334-0.08%
2018/01/2300.000.394.8095.40-0.36,1390.00%
2018/01/1800.00197.4096.80-16,404-0.02%
2018/01/17295.80496.0396.70-26,617-0.03%
2018/01/120.394.9000.0095.000.36,8290.00%
2018/01/1000.00192.7092.80-16,838-0.01%
2018/01/09194.40493.6894.20-36,922-0.04%
2018/01/05191.50492.0593.60-37,306-0.04%
2018/01/04190.301389.8590.00-127,162-0.17%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章