• 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▼0.06%

  • 1205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-桃興 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-桃興 券商分點個股進出

元大-桃興 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
2024/11/212.1122.5000.00122.002.110,1100.02%
2024/11/204.4121.781122.50122.003.410,1100.03%
2024/11/193124.170.2124.50124.002.810,0590.03%
2024/11/183121.172120.75121.0019,9100.01%
2024/11/155.6123.1700.00121.505.69,7580.06%
2024/11/147.1125.088124.00123.50-0.99,580-0.01%
2024/11/1311.5126.6614126.79127.00-2.59,327-0.03%
2024/11/1221.9130.933130.83130.5018.98,9320.21%
2024/11/112.6145.561145.00145.001.68,2700.02%
2024/11/083.4150.844.1150.77149.00-0.78,198-0.01%
2024/11/070.1146.2300.00147.000.18,2260.00%
2024/11/060.5148.9200.00146.500.58,2320.01%
2024/11/051148.5000.00149.0018,2390.01%
2024/11/040.1148.9400.00148.500.18,3320.00%
2024/11/012.6146.130.1147.00148.002.68,5000.03%
2024/10/300.9151.501151.50151.50-0.18,3960.00%
2024/10/292.2151.001151.00151.001.28,3830.01%
2024/10/282152.5000.00153.5028,3950.02%
2024/10/250.2153.722153.00153.50-1.88,452-0.02%
2024/10/242154.001155.50154.5018,4470.01%
2024/10/2222.4156.232156.00156.5020.48,5240.24%
2024/10/2100.001158.00156.00-18,599-0.01%
2024/10/180.1156.501.4156.50156.50-1.38,614-0.01%
2024/10/174155.0000.00155.0048,7530.05%
2024/10/1611.1154.910.1155.00155.00118,8990.12%
2024/10/154.1154.5100.00154.504.18,9190.05%
2024/10/141155.0000.00156.5018,9880.01%
2024/10/113.7152.831.2153.56152.002.49,0650.03%
2024/10/097.7158.543.1158.63157.504.69,0630.05%
2024/10/082.6162.290.5161.18163.002.18,9450.02%
2024/10/071163.006164.17165.00-58,821-0.06%
2024/10/045.1162.371.2162.37161.5048,5970.05%
2024/10/014.7159.354160.87158.500.68,3920.01%
2024/09/305.1164.595.1163.80163.5008,2920.00%
2024/09/275.9162.2921.5162.42163.50-15.78,236-0.19%
2024/09/261.4152.157152.36152.00-5.67,585-0.07%
2024/09/259154.505.3155.05155.503.77,5390.05%
2024/09/240.1145.250.1145.50146.0007,2970.00%
2024/09/231.2144.194.5145.00145.00-3.37,461-0.04%
2024/09/203144.333145.50146.0007,5190.00%
2024/09/1900.005.3144.38145.00-5.37,561-0.07%
2024/09/181.1141.9819142.45142.50-17.97,618-0.23%
2024/09/131141.0000.00142.0017,7840.01%
2024/09/122138.506138.58139.00-47,844-0.05%
2024/09/112.1136.5400.00137.502.17,8590.03%
2024/09/1011.3138.101136.00136.5010.37,9000.13%
2024/09/092.1140.770.1141.50142.0027,7630.03%
2024/09/061141.5000.00143.5017,8320.01%
2024/09/050.2142.430.2142.50141.5007,9070.00%
2024/09/046.2142.203143.17143.003.28,0710.04%
2024/09/021.2145.0000.00145.501.28,0950.01%
2024/08/300.2144.910.3145.50145.50-0.18,0940.00%
2024/08/294.2142.9100.00144.004.28,0550.05%
2024/08/285.4145.1100.00144.505.48,0940.07%
2024/08/277.1147.002.1146.54147.504.98,4650.06%
2024/08/265.7149.071.2148.11148.504.58,4410.05%
2024/08/232.1142.864143.00143.50-1.98,322-0.02%
2024/08/221.1145.125.5145.23145.50-4.48,361-0.05%
2024/08/210147.503147.00148.00-38,369-0.04%
2024/08/200.1148.4300.00148.000.18,3920.00%
2024/08/190.1148.500.2148.50149.00-0.18,5300.00%
2024/08/161.2148.4100.00148.501.28,6290.01%
2024/08/151.2147.5700.00146.001.28,6280.01%
2024/08/140.7148.039.1148.51148.50-8.48,751-0.10%
2024/08/1200.006.3147.46147.50-6.38,893-0.07%
2024/08/090143.5000.00143.0009,0240.00%
2024/08/086.1140.3400.00140.006.19,1530.07%
2024/08/070141.5000.00143.0009,2940.00%
2024/08/066.2137.941137.00137.505.29,5140.05%
2024/08/055.6139.104138.00138.001.69,7840.02%
2024/08/022.4148.9100.00148.502.410,2640.02%
2024/07/301.8146.2800.00149.501.810,2740.02%
2024/07/291.5148.7300.00148.501.510,2420.01%
2024/07/262.1148.271148.50149.001.110,2410.01%
2024/07/231149.0000.00151.50110,2940.01%
2024/07/227.9147.6610147.53147.00-2.110,309-0.02%
2024/07/198.7150.6600.00150.508.710,1620.09%
2024/07/1810.9154.7800.00154.5010.910,0380.11%
2024/07/174.2162.6300.00162.004.29,8780.04%
2024/07/161.7163.851163.00163.500.79,7640.01%
2024/07/150.4163.3819163.74164.50-18.69,760-0.19%
2024/07/1215.7162.8214164.04163.501.79,6910.02%
2024/07/111.2161.091158.00160.500.29,5620.00%
2024/07/101158.480.4158.00158.000.69,4420.01%
2024/07/091157.000.4157.50157.500.69,3910.01%
2024/07/080.1157.561157.50158.50-0.99,339-0.01%
2024/07/051.1157.950.3157.50157.000.89,3200.01%
2024/07/042.1158.802.2158.91158.00-0.19,3330.00%
2024/07/031155.0000.00156.0019,2940.01%
2024/07/020.1155.001154.50155.00-0.99,008-0.01%
2024/07/013156.330.2157.50155.502.89,0190.03%
2024/06/280.1154.0800.00153.500.18,9190.00%
2024/06/271.8153.506153.67152.50-4.28,882-0.05%
2024/06/2600.000.1158.50155.50-0.18,6430.00%
2024/06/250.1157.952157.00156.00-1.98,556-0.02%
2024/06/241.1158.6428.2158.52158.50-27.18,347-0.32%
2024/06/210.1162.5212162.58160.50-11.98,232-0.14%
2024/06/201.2162.114163.00163.00-2.87,960-0.04%
2024/06/191.1160.070160.50160.5017,9420.01%
2024/06/181.3160.521161.00161.500.37,8750.00%
2024/06/173.4160.610.7160.98161.002.67,8390.03%
2024/06/140155.501156.00156.50-17,743-0.01%
2024/06/130.2155.460.1154.75155.000.17,7100.00%
2024/06/113.1151.502152.50151.501.17,6790.01%
2024/06/071153.500154.00153.0017,5190.01%
2024/06/061.1153.5610155.00154.00-8.97,471-0.12%
2024/06/0500.002155.75155.50-27,409-0.03%
2024/06/040.3154.2900.00153.500.37,4300.00%
2024/06/030.2155.501.1155.98156.00-0.97,425-0.01%
2024/05/313.2153.061153.00152.002.27,3780.03%
2024/05/3000.000154.00153.0006,9340.00%
2024/05/290.1155.131155.00155.00-0.96,906-0.01%
2024/05/286.6156.091154.50155.005.66,8790.08%
2024/05/271.1152.110.7152.85154.000.46,8070.01%
2024/05/240.6150.842149.00150.50-1.46,762-0.02%
2024/05/234.8151.383.2151.00150.501.66,7270.02%
2024/05/222154.511.5154.63154.500.56,5880.01%
2024/05/211.1155.560155.71155.001.16,5000.02%
2024/05/205.2154.771.3156.08156.003.96,4770.06%
2024/05/170.1153.002152.50152.50-1.96,351-0.03%
2024/05/160.1153.9000.00153.000.16,3340.00%
2024/05/1513.3154.821153.00153.0012.36,3220.20%
2024/05/1412.9153.092151.50153.0010.96,2310.18%
2024/05/134156.804156.50157.0006,0320.00%
2024/05/106.2151.523152.50153.003.25,8750.05%
2024/05/0917.6153.061.1155.00150.0016.55,6450.29%
2024/05/0845.2152.883154.50152.0042.25,2800.80%
2024/05/079.8168.1700.00168.009.84,7290.21%
2024/05/060.4172.4800.00173.000.44,5660.01%
2024/05/030.3172.0000.00172.000.34,5670.01%
2024/05/020.3171.4600.00170.500.34,5670.01%
2024/04/3000.001.1174.00172.50-1.14,552-0.03%
2024/04/2910172.9916172.84174.00-64,524-0.13%
2024/04/264.8168.5000.00168.004.84,4200.11%
2024/04/252.1171.5100.00171.002.14,3680.05%
2024/04/240.1173.0000.00173.500.14,4050.00%
2024/04/2200.002.4171.79172.50-2.44,423-0.05%
2024/04/199.9167.881168.50168.008.94,3780.20%
2024/04/181172.5000.00172.0014,2680.02%
2024/04/173.1170.3400.00170.503.14,2220.07%
2024/04/169.2171.351171.50170.008.24,1890.20%
2024/04/150174.0000.00173.0004,1510.00%
2024/04/120.1175.081174.50174.50-0.94,181-0.02%
2024/04/111.1176.4500.00175.501.14,1790.03%
2024/04/101.1178.1010180.00178.50-8.94,199-0.21%
2024/04/092.7177.621.1177.55178.501.64,1710.04%
2024/04/081177.480.1176.50176.000.94,1310.02%
2024/04/022177.001.1176.06176.000.94,0790.02%
2024/04/010.1175.501175.99175.50-14,059-0.02%
2024/03/290.2172.401172.00172.00-0.94,023-0.02%
2024/03/281172.0300.00171.5014,0110.03%
2024/03/270.1172.5000.00172.000.13,9890.00%
2024/03/260.7172.070.3172.00172.000.44,0300.01%
2024/03/222.4171.143174.00171.50-0.64,014-0.01%
2024/03/211177.002176.25176.50-14,008-0.02%
2024/03/201171.5200.00172.0014,1040.02%
2024/03/192172.7500.00172.5024,1190.05%
2024/03/180.2175.001.2175.92174.00-14,147-0.02%
2024/03/150.8176.000.1176.50177.000.74,1560.02%
2024/03/141.1178.973.6178.55179.00-2.54,126-0.06%
2024/03/130176.0000.00176.0004,0860.00%
2024/03/1100.000.1173.50174.50-0.14,0480.00%
2024/03/084.2171.801172.00172.503.24,0680.08%
2024/03/070.1174.4700.00175.000.14,0340.00%
2024/03/060175.5000.00175.0004,0260.00%
2024/03/050.1173.961.1174.05173.50-14,063-0.02%
2024/03/040.5174.000.2173.50174.000.34,0520.01%
2024/03/010.1173.6700.00174.000.14,0980.00%
2024/02/290173.250.2172.50174.50-0.24,1160.00%
2024/02/272173.000.2173.00172.001.84,0890.04%
2024/02/260.7173.511173.50173.00-0.34,048-0.01%
2024/02/232.1176.0112176.96176.00-104,012-0.25%
2024/02/222176.501.3176.90176.000.84,0450.02%
2024/02/210.5176.5200.00176.000.54,0320.01%
2024/02/200176.0000.00177.5004,0250.00%
2024/02/191.1174.070173.50174.001.14,0430.03%
2024/02/166169.520.1170.00171.0064,0540.15%
2024/02/151171.1200.00170.0013,9330.03%
2024/02/052.5172.691173.00174.001.53,8570.04%
2024/02/021.4174.5800.00174.501.43,8630.04%
2024/02/011.3175.0500.00175.001.33,8090.03%
2024/01/310.4174.7400.00174.000.43,7720.01%
2024/01/304.8175.651175.00174.003.83,7640.10%
2024/01/290.1178.551177.00179.00-0.93,658-0.03%
2024/01/260.2178.3100.00177.500.23,6500.01%
2024/01/251180.0300.00179.5013,6300.03%
2024/01/242.2179.5100.00178.002.23,6100.06%
2024/01/230180.5000.00181.0003,5930.00%
2024/01/220.3180.3300.00180.000.33,6100.01%
2024/01/191178.0400.00179.5013,6810.03%
2024/01/181.1177.5200.00177.001.13,6630.03%
2024/01/173.1179.341180.50178.502.13,6260.06%
2024/01/162.2182.2600.00182.002.23,5870.06%
2024/01/150184.4100.00184.0003,6090.00%
2024/01/120.1186.0000.00184.500.13,6740.00%
2024/01/110184.501186.00186.00-13,678-0.03%
2024/01/101184.001183.00183.0003,6970.00%
2024/01/093.2184.942184.00182.501.23,6810.03%
2024/01/081.2187.500.5187.00186.000.73,6570.02%
2024/01/0500.000.2190.50190.00-0.23,628-0.01%
2024/01/041194.501194.50195.5003,6290.00%
2024/01/031191.491191.00192.0003,6570.00%
2024/01/0200.005192.00194.00-53,613-0.14%
2023/12/2900.0016.4191.81193.00-16.43,570-0.46%
2023/12/281190.0000.00189.5013,5630.03%
2023/12/2700.002.1190.50190.50-2.13,546-0.06%
2023/12/261189.502189.00189.00-13,551-0.03%
2023/12/220186.5000.00186.5003,6130.00%
2023/12/2100.005.2186.18187.50-5.23,597-0.14%
2023/12/201185.003187.50185.00-23,572-0.06%
2023/12/1900.000.1187.00186.50-0.13,5640.00%
2023/12/182188.993.3188.64186.50-1.33,578-0.04%
2023/12/151.2184.945.4184.79187.50-4.23,526-0.12%
2023/12/140178.002178.75179.50-23,397-0.06%
2023/12/133.3176.410177.50175.503.33,3590.10%
2023/12/113.1178.182178.50178.501.13,3420.03%
2023/12/080181.7000.00181.0003,3010.00%
2023/12/073.2179.3700.00179.003.23,2680.10%
2023/12/0613.1181.2700.00180.0013.13,2620.40%
2023/12/050.3180.0000.00181.000.33,3080.01%
2023/12/040.1182.5000.00181.500.13,3100.00%
2023/12/012.1183.491183.00182.501.13,2900.03%
2023/11/304184.000.1186.00186.003.93,2610.12%
2023/11/281183.000.4184.00185.000.63,1830.02%
2023/11/270.1185.002183.50183.50-1.93,165-0.06%
2023/11/240.1184.000.3183.98184.50-0.23,137-0.01%
2023/11/220.1180.8000.00182.500.13,1770.00%
2023/11/210.1180.831.4181.35181.00-1.33,171-0.04%
2023/11/200177.2500.00178.0003,1220.00%
2023/11/170.1178.0000.00177.500.13,1410.00%
2023/11/160.1175.508.2176.63176.50-8.13,104-0.26%
2023/11/153173.5100.00175.0033,0830.10%
2023/11/141.3173.904174.25173.00-2.73,077-0.09%
2023/11/132173.5100.00172.5023,1670.06%
2023/11/109.3173.9600.00173.509.33,2470.29%
2023/11/090178.500.1179.00178.0003,3590.00%
2023/11/080.1181.0000.00179.000.13,5210.00%
2023/11/070.1182.000.1182.00182.0003,5280.00%
2023/11/0600.000.2181.50181.00-0.23,532-0.01%
2023/11/0300.000.1179.00178.50-0.13,5310.00%
2023/11/022176.0000.00176.5023,6190.06%
2023/11/010.1174.440.2174.50173.50-0.13,7150.00%
2023/10/310.1175.0800.00175.500.13,8150.00%
2023/10/300177.5000.00177.5003,8490.00%
2023/10/270179.002.2179.44179.00-2.13,876-0.06%
2023/10/260.1172.440.1174.00171.5003,8890.00%
2023/10/250174.5000.00173.5003,9050.00%
2023/10/241.1170.1500.00171.001.13,9600.03%
2023/10/232.1171.540172.50172.002.13,9730.05%
2023/10/201.7174.490174.00174.001.63,9540.04%
2023/10/190.1177.631177.51179.00-0.93,905-0.02%
2023/10/180179.3600.00179.0003,9370.00%
2023/10/170.1182.5000.00181.000.13,9640.00%
2023/10/160182.5000.00182.5003,9970.00%
2023/10/130183.5000.00183.0004,0350.00%
2023/10/120181.9300.00183.5004,0630.00%
2023/10/110183.5000.00183.5004,1170.00%
2023/10/060179.0000.00178.0004,0690.00%
2023/10/050.1178.170.1178.47177.5004,0990.00%
2023/10/041176.050.2177.72177.000.84,1000.02%
2023/10/030.1180.152.3180.35179.00-2.24,070-0.05%
2023/10/020181.7500.00181.0004,1100.00%
2023/09/280182.5000.00181.0004,1520.00%
2023/09/270182.0000.00184.0004,1400.00%
2023/09/260182.5000.00180.0004,1550.00%
2023/09/250181.880.1182.00181.50-0.14,1430.00%
2023/09/220177.000.1178.50177.5004,1530.00%
2023/09/210.4176.721176.50175.50-0.64,156-0.01%
2023/09/201182.020181.00180.0014,1150.02%
2023/09/190.2183.580184.00184.000.24,1030.00%
2023/09/181183.0000.00183.0014,0940.02%
2023/09/152.2183.261183.00182.501.24,1390.03%
2023/09/140178.2500.00180.0004,0860.00%
2023/09/130.2176.460.1176.50177.000.14,0810.00%
2023/09/120.1175.9800.00176.000.14,1020.00%
2023/09/110175.000.1175.23175.00-0.14,1170.00%
2023/09/083.5172.222172.00172.501.54,1230.04%
2023/09/074.1175.5000.00174.504.14,1800.10%
2023/09/060.1179.0500.00179.500.14,1570.00%
2023/09/050.1180.0000.00179.000.14,1530.00%
2023/09/041.1179.220.5181.50181.500.64,1500.02%
2023/09/014176.382.4178.34178.501.74,1730.04%
2023/08/310.1178.771.6179.24177.50-1.54,157-0.04%
2023/08/301.1176.181177.00177.000.14,1380.00%
2023/08/293.1177.044177.25178.50-0.94,154-0.02%
2023/08/280182.6310183.00181.50-104,138-0.24%
2023/08/250179.2100.00178.0004,5220.00%
2023/08/241176.511177.00177.0004,5490.00%
2023/08/232.1173.5300.00174.002.14,6180.04%
2023/08/221.1178.4900.00177.501.14,6190.02%
2023/08/212.1177.981.1177.55179.0014,7080.02%
2023/08/184180.0100.00180.0044,7060.09%
2023/08/172.1181.950.3179.66181.501.84,6820.04%
2023/08/161.5171.470.1174.13174.001.34,6220.03%
2023/08/152169.9900.00170.0024,5730.04%
2023/08/141.8175.873175.33173.50-1.24,456-0.03%
2023/08/112.4188.6900.00186.002.44,3510.06%
2023/08/100.1187.5000.00187.000.14,3970.00%
2023/08/090187.0000.00186.5004,4890.00%
2023/08/081.3186.843189.00185.00-1.74,481-0.04%
2023/08/072.6189.677187.93187.50-4.44,389-0.10%
2023/08/044.5195.3100.00194.004.54,2900.10%
2023/08/021.2201.110.1202.00201.001.14,1710.03%
2023/08/011.2200.3700.00202.501.24,1280.03%
2023/07/310208.000.1208.75208.00-0.14,0810.00%
2023/07/280.1206.381206.00205.00-0.93,988-0.02%
2023/07/270.1205.600.1208.00204.50-0.13,9410.00%
2023/07/262.2204.5600.00203.502.23,8800.06%
2023/07/2500.000.1208.50207.50-0.13,8460.00%
2023/07/212.3203.5800.00204.002.33,8470.06%
2023/07/206207.9200.00206.5063,8110.16%
2023/07/191213.0000.00212.0013,7560.03%
2023/07/173215.170.1215.00215.002.93,6880.08%
2023/07/143.2212.081.3210.88212.001.93,6410.05%
2023/07/130.1205.971204.50203.50-0.93,552-0.03%
2023/07/121202.511202.50202.5003,5350.00%
2023/07/101.1201.1800.00201.501.13,5540.03%
2023/07/071.2201.1300.00201.001.23,5470.03%
2023/07/060.1207.5000.00204.000.13,5210.00%
2023/07/050.1210.000211.00210.000.13,4700.00%
2023/07/040.2211.000211.00210.000.23,4490.00%
2023/07/030.1205.0000.00205.500.13,4250.00%
2023/06/300.1204.0000.00204.000.13,4890.00%
2023/06/291204.001204.50204.0003,4980.00%
2023/06/272200.5100.00201.0023,5260.06%
2023/06/260.1200.0000.00202.000.13,5240.00%
2023/06/211.6201.205201.10201.50-3.43,546-0.10%
2023/06/200.1207.5000.00205.000.13,4990.00%
2023/06/192204.501204.00207.0013,5090.03%
2023/06/160.2205.501205.50205.00-0.83,505-0.02%
2023/06/154.5206.530.1206.50205.504.43,4680.13%
2023/06/1313.2204.2800.00204.0013.23,4490.38%
2023/06/120.1210.5000.00209.000.13,3490.00%
2023/06/090.2211.0800.00211.500.23,3590.01%
2023/06/080212.5000.00210.0003,4180.00%
2023/06/073212.331.3212.20213.001.73,4740.05%
2023/06/0500.000.4208.50206.50-0.43,511-0.01%
2023/06/020.1206.084205.50205.00-3.93,541-0.11%
2023/06/0100.008205.00204.50-83,504-0.23%
2023/05/3112.6203.540.1204.50202.5012.53,5030.36%
2023/05/3000.0011206.50207.00-113,107-0.35%
2023/05/291.1208.840.3209.30210.500.93,1380.03%
2023/05/260.2205.830.1208.00206.000.13,2170.00%
2023/05/2511.3205.112206.00206.009.33,2420.29%
2023/05/240.3210.2200.00210.000.33,1720.01%
2023/05/231214.0000.00213.5013,1590.03%
2023/05/220216.000.1215.50215.00-0.13,1470.00%
2023/05/1900.000.1215.00216.00-0.13,1160.00%
2023/05/171.1215.360.1210.50214.0013,0680.03%
2023/05/161.2207.441208.50208.000.23,0250.01%
2023/05/156.3210.7000.00209.006.32,9760.21%
2023/05/1200.000.6222.22222.00-0.62,870-0.02%
2023/05/110.1224.0000.00224.500.12,8690.00%
2023/05/090.1224.000.3224.64224.00-0.22,871-0.01%
2023/05/0800.001.1223.52226.00-1.12,916-0.04%
2023/05/050.3220.6300.00220.500.32,9270.01%
2023/05/030.2222.0000.00222.500.23,0530.01%
2023/05/021224.500.1225.50225.000.93,2040.03%
2023/04/270.4221.121218.50220.00-0.63,367-0.02%
2023/04/261224.5000.00224.5013,4050.03%
2023/04/251222.0000.00222.0013,4450.03%
2023/04/2100.002.3226.50225.50-2.33,539-0.06%
2023/04/171229.500230.00230.0013,7280.03%
2023/04/1400.001231.00233.50-13,781-0.03%
2023/04/1300.000.1229.50229.50-0.13,7620.00%
2023/04/1200.005.5227.96228.00-5.53,757-0.15%
2023/04/110227.503229.00228.00-33,822-0.08%
2023/04/100.1224.500.1225.00224.000.13,8130.00%
2023/04/060.1221.7500.00220.500.13,8180.00%
2023/03/311.2221.6300.00223.501.23,8120.03%
2023/03/300.7225.8800.00225.500.73,7790.02%
2023/03/295.1225.611228.50228.504.13,8200.11%
2023/03/270233.002.1232.98233.00-2.13,875-0.05%
2023/03/240.2232.1200.00232.000.23,9460.00%
2023/03/2300.001236.49237.00-14,007-0.03%
2023/03/210.1230.5600.00229.000.14,0960.00%
2023/03/160228.501228.50228.00-14,233-0.02%
2023/03/1300.001231.50234.50-14,432-0.02%
2023/03/104.9228.6600.00227.004.94,4790.11%
2023/03/0900.001234.00234.50-14,549-0.02%
2023/03/080233.000.2232.00232.50-0.24,6620.00%
2023/03/0700.001231.49232.00-14,677-0.02%
2023/03/061.1228.473228.00228.00-1.94,672-0.04%
2023/03/030226.5000.00226.0004,6980.00%
2023/03/020228.000.2227.00226.00-0.24,7050.00%
2023/03/0100.002.2228.94229.00-2.24,719-0.05%
2023/02/242.2220.551224.50225.501.24,6790.03%
2023/02/233.1225.8500.00225.003.14,6010.07%
2023/02/220.1227.620.2227.63228.00-0.14,5820.00%
2023/02/212.2228.5500.00228.502.24,6320.05%
2023/02/200.1231.5000.00231.000.14,7410.00%
2023/02/170.1231.5000.00231.500.14,8780.00%
2023/02/161233.920233.00231.5015,1110.02%
2023/02/150233.501234.50234.50-15,189-0.02%
2023/02/1400.001233.00234.00-15,211-0.02%
2023/02/101232.500.1232.00233.0015,3740.02%
2023/02/092228.002.1231.74230.50-0.15,4480.00%
2023/02/061.1223.281.1225.90227.5005,6240.00%
2023/02/030231.6700.00230.0005,6830.00%
2023/02/021.1235.1900.00231.001.15,8020.02%
2023/02/010.1233.005232.30234.50-55,861-0.08%
2023/01/317.2227.739.1225.68225.00-1.95,892-0.03%
2023/01/303236.820.7239.51240.002.35,9570.04%
2023/01/1700.000.1230.50230.00-0.16,1030.00%
2023/01/161.2231.753229.68231.50-1.86,219-0.03%
2023/01/135.2221.9100.00222.005.26,1860.08%
2023/01/120226.0400.00226.0006,2220.00%
2023/01/110231.502229.75229.50-26,197-0.03%
2023/01/091.1226.264229.50231.00-2.96,147-0.05%
2023/01/051223.0000.00220.0016,1880.02%
2023/01/0400.000.1220.50223.00-0.16,1730.00%
2023/01/030217.2100.00217.0006,1690.00%
2022/12/300.1217.4800.00217.000.16,1590.00%
2022/12/230.1215.5000.00216.500.16,1330.00%
2022/12/221.4218.2800.00215.501.46,1340.02%
2022/12/2100.002.3219.61219.50-2.36,135-0.04%
2022/12/200.5214.002213.50213.50-1.56,070-0.02%
2022/12/190.1215.001218.00218.00-16,046-0.02%
2022/12/150.1218.0000.00219.500.15,9640.00%
2022/12/130.3211.000.3210.00209.5005,8190.00%
2022/12/1200.002.5211.00210.50-2.55,785-0.04%
2022/12/091212.000.2211.00212.500.85,8120.01%
2022/12/080.2202.501202.00210.00-0.85,767-0.01%
2022/12/070210.003213.50208.00-35,742-0.05%
2022/12/0600.004.1215.59214.50-4.15,700-0.07%
2022/12/052212.000.1211.50212.0025,6170.03%
2022/12/021.2208.673211.00211.50-1.85,573-0.03%
2022/12/011202.002.2203.42205.00-1.25,502-0.02%
2022/11/302196.253.2198.91201.50-1.25,393-0.02%
2022/11/281190.005189.70191.00-45,335-0.07%
2022/11/2500.005195.00192.50-55,362-0.09%
2022/11/230188.5000.00188.5005,4500.00%
2022/11/221185.501184.00184.5005,5900.00%
2022/11/211182.501185.00186.0005,5720.00%
2022/11/171.1184.101184.50185.500.15,4960.00%
2022/11/162.3186.571187.50187.501.35,4370.02%
2022/11/155.2190.545191.60195.000.25,3140.00%
2022/11/1400.005.9189.15190.00-5.95,173-0.11%
2022/11/110.1174.681.3172.08173.00-1.24,939-0.03%
2022/11/101167.001169.50168.5004,8440.00%
2022/11/093.1168.201169.50169.502.14,8070.04%
2022/11/080.2163.500.3164.97166.00-0.14,7510.00%
2022/11/071157.011158.50159.5004,6540.00%
2022/11/0300.000.1154.50154.00-0.14,5590.00%
2022/11/021151.0000.00151.5014,5420.02%
2022/11/010.1155.000.2153.33154.50-0.14,4720.00%
2022/10/310.2146.0000.00149.000.24,4080.00%
2022/10/2800.001151.00149.50-14,307-0.02%
2022/10/271.1148.731.4149.96150.00-0.34,273-0.01%
2022/10/262.1141.741142.00143.001.14,2030.03%
2022/10/257.4142.903.2145.28141.504.24,0130.11%
2022/10/243.8158.720.1161.50157.003.73,7710.10%
2022/10/211.3165.1100.00164.501.33,6470.04%
2022/10/200.1167.6400.00168.500.13,6220.00%
2022/10/1900.000.1175.50172.00-0.13,5870.00%
2022/10/1800.000.3175.00175.00-0.33,606-0.01%
2022/10/170.1171.000.1171.86172.0003,6400.00%
2022/10/141170.5000.00170.5013,6840.03%
2022/10/130.7168.6700.00165.500.73,7360.02%
2022/10/121176.9900.00178.0013,7440.03%
2022/10/111.8177.1100.00176.001.83,7680.05%
2022/10/074.7186.6500.00186.504.73,7750.12%
2022/10/030.2179.7400.00179.000.23,8250.01%
2022/09/301.1180.054.1181.53182.50-33,889-0.08%
2022/09/290183.0400.00182.5003,9130.00%
2022/09/280.3183.0200.00181.500.33,9830.01%
2022/09/270.1185.4700.00186.000.13,9910.00%
2022/09/260.1185.6000.00185.500.14,0590.00%
2022/09/221193.000194.00192.0014,2750.02%
2022/09/2100.000197.00197.5004,2820.00%
2022/09/1500.000.1199.50199.50-0.14,3360.00%
2022/09/142196.252195.75196.5004,3700.00%
2022/09/1300.002203.00202.00-24,356-0.05%
2022/09/089.2193.758191.50193.501.24,3770.03%
2022/09/070.2188.881188.50187.50-0.84,426-0.02%
2022/09/063.1193.180.1193.50192.5034,4330.07%
2022/09/051191.5000.00190.0014,4470.02%
2022/09/020.6190.1500.00188.500.64,4270.01%
2022/09/010.1193.7500.00193.000.14,3650.00%
2022/08/311.1197.1400.00197.001.14,3170.03%
2022/08/301201.001.3201.77200.50-0.34,272-0.01%
2022/08/292.3199.8500.00199.002.34,2110.06%
2022/08/251214.501215.06215.5004,0540.00%
2022/08/2400.001214.00212.00-14,085-0.02%
2022/08/230213.5000.00213.0004,1970.00%
2022/08/190.1220.0000.00219.000.14,2860.00%
2022/08/1800.000222.50222.0004,3440.00%
2022/08/1200.000.2223.00223.50-0.24,3900.00%
2022/08/110.1218.5000.00218.500.14,4340.00%
2022/08/100219.0000.00221.0004,5260.00%
2022/08/0900.000220.50220.0004,5790.00%
2022/08/0800.000217.00219.0004,6310.00%
2022/08/0500.006216.00216.00-64,738-0.13%
2022/08/031.1204.951206.00203.500.14,8600.00%
2022/07/271202.0000.00203.5014,8400.02%
2022/07/251198.5000.00199.0014,7890.02%
2022/07/2200.000.1202.00201.00-0.14,7820.00%
2022/07/2000.001191.00191.00-14,751-0.02%
2022/07/190.2190.000.1189.00187.500.24,7050.00%
2022/07/151.3184.2200.00185.501.34,5560.03%
2022/07/132.1189.5300.00190.002.14,4790.05%
2022/07/120.1187.0000.00188.000.14,4330.00%
2022/07/080.1192.0000.00192.500.14,3870.00%
2022/07/071.1192.5000.00192.001.14,3200.03%
2022/07/050.1191.0000.00191.000.14,2570.00%
2022/07/040185.9500.00188.0004,2210.00%
2022/07/010.3190.6200.00189.000.34,1710.01%
2022/06/280.1214.5000.00214.500.13,9510.00%
2022/06/231199.501201.50203.0003,8810.00%
2022/06/220.1202.0000.00202.500.13,8560.00%
2022/06/201218.501220.00216.0003,7620.00%
2022/06/130220.0000.00221.0003,6920.00%
2022/06/101223.511224.00223.5003,6950.00%
2022/06/0600.001220.50222.50-13,685-0.03%
2022/06/0100.002224.49222.50-23,777-0.05%
2022/05/313.1222.451219.00225.002.13,7660.06%
2022/05/2700.001207.50210.00-13,562-0.03%
2022/05/261.2200.242200.25199.00-0.83,544-0.02%
2022/05/250205.001204.00204.50-13,542-0.03%
2022/05/2400.001205.00202.50-13,533-0.03%
2022/05/202204.2500.00205.0023,5210.06%
2022/05/193201.514200.88204.50-13,476-0.03%
2022/05/182204.3100.00207.0023,4130.06%
2022/05/166.2194.436193.58193.000.23,2300.01%
2022/05/132.1193.7700.00192.502.13,1760.07%
2022/05/120.8202.141201.00199.50-0.23,064-0.01%
2022/05/112.2213.3100.00212.502.22,9920.07%
2022/05/101.9214.1500.00215.501.92,9410.06%
2022/05/0913225.0800.00225.00132,8340.46%
2022/05/060235.3700.00236.5002,8660.00%
2022/05/050243.5000.00242.0002,8940.00%
2022/04/295237.0000.00236.5052,9340.17%
2022/04/282234.5000.00236.0022,9420.07%
2022/04/270234.5000.00234.5002,9060.00%
2022/04/220.1242.5000.00242.500.12,8440.00%
2022/04/180.1245.0000.00247.000.12,9540.00%
2022/04/1512248.1700.00247.00122,9540.41%
2022/04/1400.001254.50254.00-12,959-0.03%
2022/04/121244.0000.00245.5012,9740.03%
2022/04/110.5245.0000.00242.000.52,9360.02%
2022/04/0800.003254.00253.00-32,900-0.10%
2022/04/073257.0000.00256.0032,8950.10%
2022/04/010252.5000.00253.0002,8400.00%
2022/03/307253.5000.00254.0072,7710.25%
2022/03/2900.005250.00251.00-52,750-0.18%
2022/03/288240.4400.00242.0082,7340.29%
2022/03/251248.0000.00248.0012,7090.04%
2022/03/2300.000253.55255.0002,7400.00%
2022/03/2200.006250.83251.00-62,738-0.22%
2022/03/2100.004248.00248.50-42,746-0.15%
2022/03/1800.000.1246.00246.00-0.12,7460.00%
2022/03/1700.003240.01241.00-32,705-0.11%
2022/03/163227.3300.00230.0032,6390.11%
2022/03/150234.0000.00233.0002,5900.00%
2022/03/140237.5000.00238.5002,5650.00%
2022/03/112241.0000.00238.5022,5910.08%
2022/03/100245.0000.00244.5002,5820.00%
2022/03/091.1235.2000.00235.001.12,5540.04%
2022/03/086.1234.160238.50232.5062,5470.24%
2022/03/074.1242.270.1244.00240.503.92,5070.16%
2022/03/030258.0000.00258.5002,5320.00%
2022/02/253.6254.2600.00251.003.62,5180.14%
2022/02/244260.1300.00258.5042,4560.16%
2022/02/234263.2500.00263.0042,4570.16%
2022/02/180.1264.5000.00263.000.12,4630.00%
2022/02/170.1267.0000.00267.500.12,4710.00%
2022/02/1400.000.5264.50266.50-0.52,459-0.02%
2022/02/111263.501265.50272.5002,5220.00%
2022/02/070252.5000.00252.0002,4370.00%
2022/01/253.4243.311243.50244.002.42,4300.10%
2022/01/249246.4500.00248.0092,4370.37%
2022/01/210252.0000.00252.5002,4550.00%
2022/01/200257.2100.00257.5002,4970.00%
2022/01/180.1257.0000.00256.500.12,6410.00%
2022/01/144.3255.6200.00253.004.32,6130.16%
2022/01/132.8269.9800.00271.002.82,5630.11%
2022/01/110265.0000.00266.5002,5600.00%
2022/01/070264.5000.00265.0002,6130.00%
2022/01/040.3263.2100.00264.000.32,6870.01%
2021/12/2900.000.5262.50266.00-0.52,824-0.02%
2021/12/2800.001259.52264.00-12,916-0.04%
2021/12/270256.0000.00255.5002,9260.00%
2021/12/2400.003254.01255.00-32,979-0.10%
2021/12/220.1251.0000.00251.000.13,1290.00%
2021/12/201.3248.4100.00249.501.33,2770.04%
2021/12/170.2252.5000.00254.500.23,2790.01%
2021/12/1500.001250.50250.50-13,475-0.03%
2021/12/141.3248.8600.00250.001.33,6020.04%
2021/12/1300.000.1258.00255.50-0.13,6390.00%
2021/12/090.1259.0000.00259.500.13,7160.00%
2021/12/0800.002262.50263.50-23,728-0.05%
2021/12/0700.000.3256.88260.00-0.33,755-0.01%
2021/12/0600.001257.00256.50-13,734-0.03%
2021/12/031256.000.1255.50255.500.93,7470.02%
2021/12/0200.005253.99253.50-53,750-0.13%
2021/11/300.1243.5000.00247.000.13,7760.00%
2021/11/290243.0000.00242.0003,7140.00%
2021/11/260.1245.5000.00243.000.13,7250.00%
2021/11/250.1247.8800.00247.000.13,7550.00%
2021/11/240.2248.5100.00246.500.23,7810.01%
2021/11/232246.000.1246.00246.001.93,8240.05%
2021/11/192.1250.1200.00251.002.13,8450.05%
2021/11/181255.0000.00253.5013,8650.03%
2021/11/161251.0000.00252.0013,9460.03%
2021/11/152247.8100.00248.5023,9730.05%
2021/11/120252.0000.00252.0003,9800.00%
2021/11/110258.501256.00257.50-13,977-0.03%
2021/11/102253.001252.00251.0013,9940.03%
2021/11/080262.001261.50261.50-13,916-0.03%
2021/11/051265.002258.50265.00-13,930-0.03%
2021/11/041263.0000.00260.5013,9760.03%
2021/11/030262.506263.25263.00-63,970-0.15%
2021/11/020268.5000.00269.5003,9410.00%
2021/11/0100.000.1273.00275.00-0.13,9370.00%
2021/10/291261.001262.50266.0003,9330.00%
2021/10/283269.330.1269.00268.502.93,9070.07%
2021/10/273.1260.151270.00270.502.13,8860.05%
2021/10/2600.003257.50256.00-33,841-0.08%
2021/10/221242.0000.00242.0013,8110.03%
2021/10/212240.5000.00244.0023,8200.05%
2021/10/181237.5000.00234.5013,7570.03%
2021/10/151.1233.4700.00233.501.13,7490.03%
2021/10/120232.0000.00234.0003,7410.00%
2021/10/070.3236.0000.00234.000.33,6630.01%
2021/10/050.5228.2000.00229.500.53,5600.01%
2021/10/011.3235.830.6239.46237.000.73,4670.02%
2021/09/300.2247.610247.00246.000.23,4630.00%
2021/09/291.1238.000.5239.00240.000.63,4200.02%
2021/09/282.2243.5300.00246.002.23,3500.06%
2021/09/2400.001252.00252.00-13,225-0.03%
2021/09/231257.0000.00254.0013,2240.03%
2021/09/220.7247.6400.00249.000.73,1870.02%
2021/09/173.3260.3000.00255.503.33,0370.11%
2021/09/160.1270.0000.00268.500.12,9340.00%
2021/09/150.6276.000276.00277.000.62,9050.02%
2021/09/1400.001281.50281.00-12,919-0.03%
2021/09/131273.0000.00272.0012,9040.03%
2021/09/070256.5000.00258.0002,9790.00%
2021/09/061.1248.3700.00253.501.12,9710.04%
2021/09/030.3257.1700.00256.500.32,9320.01%
2021/09/010.4261.8900.00260.500.42,8590.01%
2021/08/2600.000.1254.00254.00-0.12,699-0.01%
2021/08/250247.0000.00244.5002,6810.00%
2021/08/192.8224.800.2227.00225.502.62,7000.10%
2021/08/1800.000.1230.00231.00-0.12,6840.00%
2021/08/1700.000.5227.00226.50-0.52,666-0.02%
2021/08/1600.000.3229.07227.00-0.32,675-0.01%
2021/08/1300.000.1229.50233.00-0.12,6760.00%
2021/08/110.1228.5000.00230.000.12,7140.00%
2021/08/091214.5500.00221.0012,7730.04%
2021/08/062.5219.4000.00218.002.52,8050.09%
2021/08/050.2220.2500.00218.500.22,8430.01%
2021/07/3000.001229.00231.50-12,857-0.03%
2021/07/291221.5000.00224.0012,8200.04%
2021/07/270.9221.5000.00220.000.92,8410.03%
2021/07/2300.000220.00222.5002,8190.00%
2021/07/204.1213.000218.50214.0042,8060.14%
2021/07/1900.000217.50221.0002,7920.00%
2021/07/1500.000.3218.50219.00-0.32,830-0.01%
2021/07/1300.000214.00216.0002,8410.00%
2021/07/0500.004205.00207.00-42,847-0.14%
2021/07/020.1201.5000.00201.500.12,8440.00%
2021/07/014199.5000.00201.0042,8380.14%
2021/06/303.1202.030.1203.00202.503.12,8360.11%
2021/06/290204.0000.00202.5002,8120.00%
2021/06/280.3205.001205.99204.00-0.72,818-0.03%
2021/06/250.1207.501.1209.36207.00-12,854-0.04%
2021/06/241208.500209.25210.0012,8480.03%
2021/06/2300.001205.50205.50-12,868-0.03%
2021/06/220201.001202.00201.50-12,813-0.03%
2021/06/211199.5000.00200.5012,7840.04%
2021/06/180.1200.1800.00200.500.12,7560.00%
2021/06/170.5199.5300.00200.500.52,7330.02%
2021/06/163.3200.3300.00200.003.32,7650.12%
2021/06/110206.0000.00207.0002,7570.00%
2021/06/020.2205.8000.00205.000.23,1190.01%
2021/06/010.4208.5000.00209.500.43,1370.01%
2021/05/310207.0000.00208.5003,1770.00%
2021/05/280210.000210.50209.5003,1760.00%
2021/05/2700.002.4211.55212.50-2.43,200-0.07%
2021/05/260205.0000.00205.5003,1710.00%
2021/05/250.1205.001205.50204.00-0.93,210-0.03%
2021/05/2100.000204.00205.5003,2720.00%
2021/05/200.1200.5000.00202.000.13,3000.00%
2021/05/190200.005199.40201.50-53,320-0.15%
2021/05/180.2192.5000.00197.000.23,3120.01%
2021/05/174.2188.1900.00187.004.23,3410.13%
2021/05/140.2196.4700.00195.500.23,2900.01%
2021/05/1312183.292.3185.06186.009.73,2550.30%
2021/05/1215.1190.683183.83188.0012.13,2110.38%
2021/05/100202.4000.00203.5003,1730.00%
2021/05/060199.501200.50200.00-13,268-0.03%
2021/04/271201.5000.00202.0013,3400.03%
2021/04/262199.750.3203.00203.001.73,3640.05%
2021/04/220200.0000.00200.5003,3430.00%
2021/04/190.1206.0000.00205.500.13,3490.00%
2021/04/140203.5000.00204.5003,3150.00%
2021/04/1300.001203.01203.00-13,326-0.03%
2021/04/0900.003199.67199.50-33,313-0.09%
2021/03/3100.001197.50197.00-13,311-0.03%
2021/03/3000.002.1196.81199.50-2.13,300-0.06%
2021/03/261190.000.3189.50191.500.73,2530.02%
2021/03/231.2182.7600.00183.001.23,3490.03%
2021/03/222.1184.2600.00183.002.13,4070.06%
2021/03/191184.5000.00187.0013,4500.03%
2021/03/1800.0026193.92190.50-263,397-0.77%
2021/03/170191.506191.75191.00-63,375-0.18%
2021/03/161.2193.630.2190.00191.5013,3580.03%
2021/03/151187.5010186.00187.50-93,283-0.27%
2021/03/1210.1182.011182.00182.509.13,2740.28%
2021/03/112190.006189.58190.00-43,243-0.12%
2021/03/1000.000176.00177.0003,1500.00%
2021/03/0900.000171.00173.5003,1800.00%
2021/03/0825169.5000.00170.50253,1880.78%
2021/03/051167.5000.00170.0013,1830.03%
2021/03/040.1172.0000.00172.000.13,2740.00%
2021/03/0300.005174.00174.50-53,253-0.15%
2021/02/250.1180.002181.50180.50-1.93,211-0.06%
2021/02/2300.001177.00175.50-13,173-0.03%
2021/02/221170.500.1173.00170.5013,1310.03%
2021/02/1800.001175.00173.50-13,103-0.03%
2021/02/1700.001171.50172.50-13,111-0.03%
2021/02/020.1162.0000.00163.000.13,2120.00%
2021/01/290.3155.5000.00155.000.33,2250.01%
2021/01/2800.004161.00159.50-43,181-0.13%
2021/01/260.3163.5000.00162.500.33,1660.01%
2021/01/2500.000.2170.00169.00-0.23,146-0.01%
2021/01/2100.000.2167.50166.50-0.23,161-0.01%
2021/01/2000.001.3168.88168.00-1.33,168-0.04%
2021/01/1900.000.3170.00168.50-0.33,126-0.01%
2021/01/150.5172.002.2171.82170.00-1.83,263-0.05%
2021/01/140.3175.001.1174.86172.50-0.83,253-0.02%
2021/01/1200.000.2166.50168.00-0.23,2580.00%
2021/01/110.3169.0000.00170.000.33,2750.01%
2021/01/0700.000.3167.50169.00-0.33,297-0.01%
2021/01/060165.0000.00165.5003,3120.00%
2021/01/0400.002169.00167.50-23,328-0.06%
2020/12/310.4169.0700.00168.000.43,3400.01%
2020/12/300.2165.0000.00167.000.23,3360.00%
2020/12/290.1164.5000.00165.500.13,3780.00%
2020/12/2800.001162.50162.50-13,388-0.03%
2020/12/221.1163.931161.00162.500.13,4170.00%
2020/12/211165.002.5164.70166.00-1.53,468-0.04%
2020/12/182162.9900.00164.0023,4520.06%
2020/12/1700.003.6164.31165.00-3.63,448-0.10%
2020/12/160.2162.5000.00163.000.23,3940.01%
2020/12/152157.0000.00158.0023,3580.06%
2020/12/142152.0000.00152.0023,3080.06%
2020/12/111155.0000.00155.0013,3310.03%
2020/12/100.2155.5000.00155.000.23,3250.01%
2020/12/091156.0000.00156.5013,3280.03%
2020/12/083155.333155.50156.5003,3340.00%
2020/12/030.1158.0000.00158.000.13,3120.00%
2020/12/020.2162.0000.00161.500.23,2720.01%
2020/12/0100.000.4159.50159.50-0.43,270-0.01%
2020/11/271160.0000.00160.5013,2180.03%
2020/11/261159.502160.00162.50-13,235-0.03%
2020/11/253161.8300.00159.5033,2360.09%
2020/11/242166.0000.00166.5023,2150.06%
2020/11/2300.001165.50166.00-13,218-0.03%
2020/11/201163.002.3162.31163.00-1.33,194-0.04%
2020/11/1900.001166.50166.00-13,192-0.03%
2020/11/183.1165.3500.00166.003.13,1810.10%
2020/11/171164.000.3166.50167.500.73,1860.02%
2020/11/1600.001162.02163.00-13,264-0.03%
2020/11/139158.119157.67159.0003,2800.00%
2020/11/126161.175161.20161.0013,2970.03%
2020/11/1100.002.8161.71161.50-2.83,331-0.08%
2020/11/103157.67146159.00159.00-1433,315-4.31% 大賣/鉅額交易
2020/11/0900.001157.00154.50-13,515-0.03%
2020/11/061147.5000.00150.0013,4460.03%
2020/11/0400.002.1145.68147.00-2.13,437-0.06%
2020/11/031142.0000.00144.0013,4130.03%
2020/10/2900.000.8139.13139.50-0.83,425-0.02%
2020/10/281140.002140.00140.00-13,451-0.03%
2020/10/2300.004143.25144.00-43,429-0.12%
2020/10/221137.0000.00138.0013,3370.03%
2020/10/201137.5010139.00139.00-93,351-0.27%
2020/10/1900.0021136.52137.50-213,328-0.63%
2020/10/161135.501136.00135.5003,3020.00%
2020/10/1500.001135.00135.00-13,290-0.03%
2020/10/140.1134.505134.00135.00-53,273-0.15%
2020/10/131136.0000.00134.5013,2730.03%
2020/10/1200.0032.1136.55137.00-32.13,296-0.97%
2020/10/0700.001134.50133.50-13,285-0.03%
2020/10/051131.000.2131.00131.500.83,2810.02%
2020/09/2900.000.5129.50129.50-0.53,270-0.02%
2020/09/2800.001128.00128.50-13,307-0.03%
2020/09/2500.001127.50126.50-13,337-0.03%
2020/09/242125.2500.00126.0023,3380.06%
2020/09/221130.5000.00130.5013,3710.03%
2020/09/1800.001133.50133.50-13,455-0.03%
2020/09/1600.003131.50134.00-33,542-0.08%
2020/09/1500.000130.00130.0003,5740.00%
2020/09/141129.0000.00130.0013,6180.03%
2020/09/1100.002128.75130.00-23,641-0.05%
2020/09/107.1130.2800.00129.007.13,6600.19%
2020/09/070.1130.501130.00130.50-0.93,771-0.02%
2020/09/041.3128.8500.00129.001.33,8610.03%
2020/09/0200.000.1129.50129.00-0.13,8950.00%
2020/08/3100.001131.00129.50-13,876-0.03%
2020/08/280132.5000.00132.5003,9100.00%
2020/08/271132.5000.00134.0013,9470.03%
2020/08/260.1135.0000.00135.000.13,9490.00%
2020/08/250.2135.0000.00135.500.23,9920.01%
2020/08/241.1132.952132.75132.50-0.94,025-0.02%
2020/08/201132.002.6131.17132.50-1.64,057-0.04%
2020/08/195135.501136.50138.0044,0100.10%
2020/08/1800.002138.42135.00-24,015-0.05%
2020/08/1700.001134.50136.00-13,968-0.03%
2020/08/141130.5000.00132.0013,9410.03%
2020/08/131132.5014130.32132.50-133,878-0.34%
2020/08/070.1124.5000.00124.000.13,7590.00%
2020/08/0647125.001125.02125.50463,7971.21%
2020/08/040.2123.5020123.50123.50-19.83,846-0.52%
2020/08/0300.001121.00121.00-13,850-0.03%
2020/07/312122.500123.50122.5023,8560.05%
2020/07/292121.0000.00124.5024,0010.05%
2020/07/282122.0000.00121.5024,0970.05%
2020/07/243124.5000.00123.0034,3290.07%
2020/07/213125.5000.00126.0034,4200.07%
2020/07/1700.001124.00123.00-14,487-0.02%
2020/07/162124.0000.00123.5024,5550.04%
2020/07/151123.5000.00123.5014,5520.02%
2020/07/131125.5000.00125.5014,6660.02%
2020/07/107124.936125.50125.0014,7500.02%
2020/07/082128.0000.00128.0024,8010.04%
2020/07/063128.171128.50129.0024,8480.04%
2020/07/0300.002127.00127.00-24,884-0.04%
2020/06/242119.2500.00119.0025,2660.04%
2020/06/231118.001118.00118.5005,3800.00%
2020/06/196127.501127.50127.0055,5120.09%
2020/06/182128.000129.00128.0025,5550.04%
2020/06/172126.501128.00127.0015,6330.02%
2020/06/1600.004126.25127.50-45,825-0.07%
2020/06/153.1123.002124.00123.001.15,9580.02%
2020/06/122123.001124.50124.0016,0720.02%
2020/06/113128.171129.00125.0026,2270.03%
2020/06/1000.005129.30129.50-56,254-0.08%
2020/06/080.1124.502124.25124.50-1.96,524-0.03%
2020/06/054.1124.001123.50123.503.16,6010.05%
2020/06/041122.001123.00124.0006,7280.00%
2020/06/032122.502121.50122.5006,8360.00%
2020/06/021118.5000.00119.0016,8320.01%
2020/06/0100.002118.75119.00-26,875-0.03%
2020/05/291115.501117.50116.5006,8930.00%
2020/05/282115.753117.67116.50-16,896-0.01%
2020/05/273116.332117.00116.0016,9590.01%
2020/05/261118.004117.25117.50-37,010-0.04%
2020/05/253111.004114.50115.50-17,026-0.01%
2020/05/222112.7500.00111.5027,0680.03%
2020/05/214114.0000.00114.0047,1790.06%
2020/05/2000.002113.00113.00-27,171-0.03%
2020/05/191113.0000.00113.0017,2550.01%
2020/05/152111.5000.00112.5027,2350.03%
2020/05/143113.6700.00113.0037,2320.04%
2020/05/133113.501115.00116.5027,1770.03%
2020/05/122115.5000.00116.0027,1700.03%
2020/05/1100.001114.50116.50-17,181-0.01%
2020/05/071111.501112.50113.0007,1660.00%
2020/05/0600.002112.50113.00-27,168-0.03%
2020/05/051110.002111.50110.50-17,117-0.01%
2020/05/043108.831110.00108.5027,1140.03%
2020/04/301116.003114.67114.50-27,042-0.03%
2020/04/294107.752106.00111.0027,0070.03%
2020/04/281.1102.142102.75103.00-0.96,941-0.01%
2020/04/271101.005.3100.57101.00-4.37,087-0.06%
2020/04/24299.8000.0098.7027,0500.03%
2020/04/2300.00197.8097.90-17,029-0.01%
2020/04/22195.90496.6097.00-37,014-0.04%
2020/04/21298.15296.8096.5006,9990.00%
2020/04/201100.002101.00101.00-16,969-0.01%
2020/04/17199.50199.8099.5007,0040.00%
2020/04/16399.07199.9099.6026,9490.03%
2020/04/1500.001102.00102.00-16,873-0.01%
2020/04/1400.00198.60100.00-16,809-0.01%
2020/04/13197.50197.0096.4006,8000.00%
2020/04/10297.3000.0098.2026,8110.03%
2020/04/093.296.21395.6096.300.26,7770.00%
2020/04/08895.51395.8396.1056,7360.07%
2020/04/07394.60294.3594.5016,6680.01%
2020/04/01191.00192.6092.3006,3250.00%
2020/03/31192.0000.0091.5016,2510.02%
2020/03/30193.501.294.4093.70-0.26,0770.00%
2020/03/271.198.01897.4096.70-6.95,988-0.12%
2020/03/2600.000.196.9096.50-0.15,8630.00%
2020/03/25292.10191.5091.0015,7430.02%
2020/03/24187.00987.1487.10-85,610-0.14%
2020/03/23280.3000.0080.1025,5440.04%
2020/03/2000.00383.5785.40-35,502-0.05%
2020/03/19378.60177.7077.7025,3380.04%
2020/03/18287.2500.0086.3025,2310.04%
2020/03/1600.00195.2094.00-14,963-0.02%
2020/03/13291.65693.5397.40-44,887-0.08%
2020/03/113.1107.6300.00106.003.14,5930.07%
2020/03/103103.331104.50106.0024,5000.04%
2020/03/095109.103110.50107.0024,4020.05%
2020/03/0610.1114.2100.00114.5010.14,2450.24%
2020/03/031.2116.1700.00116.001.24,0670.03%
2020/03/022.4112.841113.50114.001.44,0230.04%
2020/02/2700.001117.00115.00-13,995-0.03%
2020/02/2611117.2700.00117.00113,9290.28%
2020/02/2500.001.2118.67118.00-1.23,857-0.03%
2020/02/2410120.4500.00120.00103,7640.27%
2020/02/213124.6700.00124.5033,6240.08%
2020/02/204126.636125.00124.50-23,630-0.06%
2020/02/1800.003128.67128.00-33,529-0.08%
2020/02/179127.2200.00128.5093,5080.26%
2020/02/1475124.9900.00125.50753,4832.15%
2020/02/131127.5000.00126.0013,4820.03%
2020/02/111125.5000.00126.0013,4890.03%
2020/02/104122.751125.00126.0033,4690.09%
2020/02/078129.503129.00126.5053,4080.15%
2020/02/060.1132.5000.00132.000.13,3580.00%
2020/02/038121.9400.00122.5083,2360.25%
2020/01/307129.1400.00128.5073,0610.23%
2020/01/1600.001143.00143.00-12,932-0.03%
2020/01/142142.0000.00142.5023,0190.07%
2020/01/132140.0000.00140.0022,9600.07%
2020/01/0800.001136.50136.50-12,965-0.03%
2020/01/031135.502136.50136.50-12,916-0.03%
2019/12/302140.0000.00140.5022,8730.07%
2019/12/261138.5000.00138.5012,8810.03%
2019/12/241138.0000.00138.5012,9330.03%
2019/12/201139.5000.00139.5012,9570.03%
2019/12/1900.001137.50138.50-12,942-0.03%
2019/12/1700.001139.00140.00-12,923-0.03%
2019/12/1200.000136.00135.0002,8080.00%
2019/12/112135.5000.00136.0022,7840.07%
2019/12/1000.001133.00134.00-12,763-0.04%
2019/12/047135.0000.00135.0072,7080.26%
2019/11/250.1141.0000.00141.500.12,6410.00%
2019/11/191143.003143.83144.00-22,678-0.07%
2019/11/1400.001138.00139.00-12,640-0.04%
2019/11/1100.0096.7141.76141.00-96.72,757-3.50%
2019/11/0400.001139.00140.00-12,796-0.04%
2019/10/2900.001135.00136.00-13,031-0.03%
2019/10/281134.501135.00135.0003,0530.00%
2019/10/251135.001136.00134.5003,0730.00%
2019/10/2200.003135.33136.50-33,010-0.10%
2019/10/2100.002132.00132.00-22,947-0.07%
2019/10/1600.001130.50131.00-12,935-0.03%
2019/10/1400.001.1128.00128.00-1.12,887-0.04%
2019/10/091123.002124.50123.00-12,857-0.03%
2019/10/071125.5000.00125.5012,8320.04%
2019/10/011127.502128.25128.50-12,891-0.03%
2019/09/270.1126.0000.00125.000.12,8700.00%
2019/09/231127.5000.00128.0012,8780.03%
2019/09/202128.0000.00128.5022,9030.07%
2019/09/181128.501129.50129.5002,8990.00%
2019/09/171128.5011128.50128.00-102,894-0.35%
2019/09/161132.502132.00132.50-12,926-0.03%
2019/09/1200.001130.50131.00-12,921-0.03%
2019/09/0953130.5026.1130.50131.0026.92,9140.92%
2019/09/061129.5000.00129.5012,9140.03%
2019/09/0312126.7900.00126.00123,0300.40%
2019/09/0200.002128.00127.00-23,043-0.07%
2019/08/303122.0000.00124.5032,9980.10%
2019/08/281121.0000.00121.0012,9980.03%
2019/08/2647121.4900.00122.00473,0181.56%
2019/08/221125.0000.00125.0013,0290.03%
2019/08/201125.0000.00125.0013,0810.03%
2019/08/071126.501125.50124.0003,0270.00%
2019/08/062123.2500.00124.0023,0560.07%
2019/08/051124.0000.00124.0013,0990.03%
2019/08/021128.001125.00125.5003,1850.00%
2019/08/0100.002131.00133.00-23,070-0.07%
2019/07/314131.8800.00131.5043,0460.13%
2019/07/291141.0000.00141.0012,9700.03%
2019/07/2200.000.4139.50139.50-0.42,857-0.01%
2019/07/0900.001134.50135.00-12,842-0.04%
2019/07/0100.000.1131.00131.00-0.12,9150.00%
2019/06/281128.5000.00128.5012,9350.03%
2019/06/2100.001129.50128.50-12,945-0.03%
2019/06/171125.001125.50125.0002,9080.00%
2019/06/121127.001125.50125.5002,9240.00%
2019/06/113125.503125.17125.0002,8720.00%
2019/05/2900.003114.00114.50-32,757-0.11%
2019/05/281114.0000.00114.0012,7770.04%
2019/05/272115.2500.00115.5022,7710.07%
2019/05/243116.0000.00115.5032,7840.11%
2019/05/231113.0000.00114.5012,7700.04%
2019/05/211116.501117.50118.0002,7920.00%
2019/05/170.1115.0000.00114.500.12,8880.00%
2019/05/1600.001117.00116.00-12,858-0.03%
2019/05/151117.5000.00119.0012,8470.04%
2019/05/141118.5000.00117.5012,8390.04%
2019/04/221132.001132.00132.5002,7730.00%
2019/04/151.2134.4200.00134.001.23,0090.04%
2019/04/030.1128.5000.00129.000.12,9910.00%
2019/03/2200.000122.50123.0002,8540.00%
2019/03/205121.705123.50123.0002,8940.00%
2019/03/1900.000118.00118.0002,7960.00%
2019/02/2700.001119.00121.00-12,913-0.03%
2019/02/261119.5000.00119.5012,8970.03%
2019/02/2500.001117.00117.00-12,859-0.03%
2019/02/2000.005114.50116.50-52,888-0.17%
2019/02/195113.0000.00112.5052,8650.17%
2019/02/1400.0028112.50113.50-282,829-0.99%
2019/01/2500.001111.00112.00-13,115-0.03%
2019/01/2200.0030110.50111.00-303,273-0.92%
2019/01/2100.001109.00109.00-13,270-0.03%
2019/01/171107.002108.25109.00-13,405-0.03%
2019/01/1600.001108.00107.50-13,492-0.03%
2019/01/1000.0022106.39106.50-223,713-0.59%
2019/01/0900.001103.00105.00-13,689-0.03%
2019/01/08199.601100.50100.5003,6490.00%
2018/12/2800.00696.5896.90-63,893-0.15%
2018/12/2700.00195.5096.90-13,910-0.03%
2018/12/26195.7000.0095.0013,9160.03%
2018/12/25394.5000.0094.5033,9580.08%
2018/12/22396.1000.0095.8033,9820.08%
2018/12/11196.40295.7595.70-14,341-0.02%
2018/12/10297.0500.0097.1024,3340.05%
2018/12/07296.75296.2097.3004,3370.00%
2018/12/05197.50197.9097.7004,3680.00%
2018/12/042100.502101.5098.5004,3740.00%
2018/12/0300.008100.06100.50-84,377-0.18%
2018/11/30395.90396.2096.1004,3120.00%
2018/11/29395.99696.2095.20-34,286-0.07%
2018/11/28393.23393.8095.0004,2570.00%
2018/11/23992.30192.4092.0084,2550.19%
2018/11/221393.74494.7093.1094,2630.21%
2018/11/21293.00493.8394.50-24,289-0.05%
2018/11/19194.5000.0094.7014,2830.02%
2018/11/15194.6000.0094.5014,3190.02%
2018/11/1300.00194.5094.80-14,324-0.02%
2018/11/09191.60193.8092.1004,3690.00%
2018/11/0700.00193.2093.40-14,341-0.02%
2018/11/06191.8000.0091.3014,3380.02%
2018/10/31189.00588.7288.20-44,285-0.09%
2018/10/30387.67187.3088.0024,2110.05%
2018/10/26286.8000.0085.0024,1790.05%
2018/10/25182.7000.0083.7014,1020.02%
2018/10/24182.80283.3084.30-14,111-0.02%
2018/10/23185.30688.9885.30-54,086-0.12%
2018/10/22490.20789.2090.30-33,966-0.08%
2018/10/19489.40490.3090.8003,9310.00%
2018/10/18193.4000.0092.4013,8730.03%
2018/10/17192.5000.0092.9013,8600.03%
2018/10/16591.40290.6091.5033,8530.08%
2018/10/15291.0000.0091.4023,8410.05%
2018/10/12390.3000.0093.0033,8010.08%
2018/10/11390.57294.0092.0013,7350.03%
2018/10/092100.0000.0099.9023,5780.06%
2018/10/081102.5000.00102.0013,5070.03%
2018/10/042104.5000.00105.5023,5370.06%
2018/10/032106.7500.00104.5023,5650.06%
2018/09/282108.5000.00107.0023,6530.05%
2018/09/271108.5000.00109.0013,6430.03%
2018/09/2600.004109.00109.50-43,624-0.11%
2018/09/2100.001107.50108.50-13,765-0.03%
2018/09/191105.5000.00105.5013,7040.03%
2018/09/1800.0020104.00105.00-203,689-0.54%
2018/09/1400.001103.00103.50-13,776-0.03%
2018/09/102101.0000.00102.0023,9880.05%
2018/09/079102.5000.00102.5094,0230.22%
2018/09/0600.000103.00103.5004,0280.00%
2018/09/0522103.5000.00103.50224,0340.55%
2018/08/3100.001104.50104.50-14,115-0.02%
2018/08/2900.002104.50103.00-24,164-0.05%
2018/08/2400.002102.00102.50-24,104-0.05%
2018/08/2300.004101.63102.00-44,248-0.09%
2018/08/22599.5000.00100.5054,2920.12%
2018/08/20299.2000.0098.5024,2320.05%
2018/08/17199.30399.7099.10-24,212-0.05%
2018/08/162098.4600.0098.20204,2250.47%
2018/08/152103.001101.50101.5014,1460.02%
2018/08/135102.007103.00102.50-24,147-0.05%
2018/08/105102.502102.75102.5034,1390.07%
2018/08/092102.2500.00101.5024,1610.05%
2018/08/0800.00299.4098.80-24,028-0.05%
2018/08/03699.7000.0099.3064,2400.14%
2018/08/021799.1000.0099.60174,3560.39%
2018/08/012100.0500.00100.5024,3830.05%
2018/07/3000.0015105.07107.00-154,370-0.34%
2018/07/2500.001104.00104.00-14,364-0.02%
2018/07/2400.008100.35102.50-84,517-0.18%
2018/07/2300.00199.8099.50-14,506-0.02%
2018/07/182100.5000.00100.0024,6330.04%
2018/07/131100.5000.00101.0014,6230.02%
2018/07/1200.00199.4099.10-14,599-0.02%
2018/07/11297.5000.0098.1024,6290.04%
2018/07/09197.2000.0097.6014,6220.02%
2018/06/2800.002100.0099.00-24,555-0.04%
2018/06/272101.0000.00101.0024,4870.04%
2018/06/212104.5000.00104.5024,4230.05%
2018/06/2000.003102.83103.00-34,466-0.07%
2018/06/191105.000.1105.50104.500.94,5470.02%
2018/06/142106.5000.00106.5024,4500.04%
2018/06/131109.0000.00109.0014,5780.02%
2018/06/125110.0000.00110.0054,8300.10%
2018/06/1100.001113.00112.50-14,878-0.02%
2018/06/071111.0021111.98112.00-205,033-0.40%
2018/06/0620109.5000.00110.00205,2570.38%
2018/06/0100.003109.00109.00-35,261-0.06%
2018/05/222107.0000.00107.5025,4020.04%
2018/05/1100.005110.00112.00-55,657-0.09%
2018/05/105109.0000.00109.0055,5730.09%
2018/04/2700.0011105.09107.00-115,721-0.19%
2018/04/2600.001104.00104.50-15,719-0.02%
2018/04/251104.5000.00104.5015,7250.02%
2018/04/2421106.5211106.14104.50105,7750.17%
2018/04/2300.005104.20104.00-55,721-0.09%
2018/04/202105.000.3104.50104.501.75,7650.03%
2018/04/172102.5000.00102.0025,8950.03%
2018/04/1600.004105.50105.00-45,862-0.07%
2018/04/121106.001107.50106.5005,9310.00%
2018/04/111105.001106.50105.0006,0770.00%
2018/04/101102.002103.25103.50-16,154-0.02%
2018/04/09399.03199.2099.9026,1110.03%
2018/04/0300.001101.00100.50-16,063-0.02%
2018/03/312103.0000.00103.5026,0570.03%
2018/03/3000.009101.94103.00-96,106-0.15%
2018/03/294100.5000.00100.0046,0890.07%
2018/03/234101.003100.50101.5016,0400.02%
2018/03/223104.5000.00103.0036,0330.05%
2018/03/211107.503105.50107.00-25,872-0.03%
2018/03/203105.0000.00105.0035,8820.05%
2018/03/1900.002108.50107.00-25,852-0.03%
2018/03/162104.5000.00107.0025,6840.04%
2018/03/1500.004103.00102.50-45,440-0.07%
2018/03/1300.001102.50103.50-15,470-0.02%
2018/03/124100.302104.00105.5025,3730.04%
2018/03/06198.00197.1096.4005,2570.00%
2018/03/0500.00198.6097.30-15,339-0.02%
2018/03/02197.2000.0096.6015,3030.02%
2018/03/0100.00199.0099.20-15,265-0.02%
2018/02/23197.80197.2096.8005,1830.00%
2018/02/2100.00393.1094.80-35,260-0.06%
2018/02/12190.9000.0090.3015,2500.02%
2018/02/09489.7300.0090.1045,2910.08%
2018/02/0700.003092.2090.60-305,331-0.56%
2018/02/063689.1900.0090.20365,3710.67%
2018/02/05193.20393.2093.70-25,390-0.04%
2018/02/02396.7700.0096.2035,7050.05%
2018/01/31596.7400.0098.1056,4050.08%
2018/01/30196.6000.0097.8016,4530.02%
2018/01/29197.603101.5097.60-26,445-0.03%
2018/01/262101.251100.0099.2016,3920.02%
2018/01/2500.00199.80100.50-16,334-0.02%
2018/01/2400.00196.9097.20-16,206-0.02%
2018/01/22294.5500.0095.1026,1730.03%
2018/01/19195.4000.0095.6016,2440.02%
2018/01/1700.00395.6396.70-36,617-0.05%
2018/01/16293.9500.0093.8026,7910.03%
2018/01/15195.10695.8795.60-56,789-0.07%
2018/01/12194.8000.0095.0016,8290.01%
2018/01/1100.00494.9395.50-46,852-0.06%
2018/01/10493.2800.0092.8046,8380.06%
2018/01/08192.30193.6093.5007,0850.00%
2018/01/05190.80492.8093.60-37,306-0.04%
2018/01/04189.906989.4090.00-687,162-0.95%
2018/01/02188.20587.8687.60-47,187-0.06%
三多支撐股 攻守兼備UDN聯合新聞網－28天前
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章