中租-KY  (5871) 其他 上市 中信集團

172.00 ▲+0.50 +0.29% 2.99
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.50 1,740 171.50 524 172.00 6 172.00 173.00 171.50 171.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00171.50172.00172.00+0.5021740
13:30:00171.50172.00172.00+0.505411738
13:24:52172.00172.50172.50+1.0011197
13:24:52172.00172.50172.50+1.0011196
13:24:44172.00172.50172.50+1.0011195
13:24:38172.00172.50172.00+0.5011194
13:24:37172.00172.50172.50+1.0011193
13:24:37172.00172.50172.00+0.5011192
13:24:35172.00172.50172.00+0.5011191
13:24:35172.00172.50172.00+0.5011190
13:24:33172.00172.50172.50+1.0031189
13:24:31172.00172.50172.00+0.5031186
13:24:31172.00172.50172.00+0.5031183
13:24:31172.00172.50172.50+1.0021180
13:24:31172.00172.50172.00+0.50101178
13:24:31172.00172.50172.00+0.5011168
13:24:30172.00172.50172.50+1.0011167
13:24:30172.00172.50172.00+0.50141166
13:24:29172.00172.50172.50+1.0011152
13:24:28172.00172.50172.50+1.0011151
13:24:25172.00172.50172.50+1.0011150
13:24:23172.00172.50172.50+1.0021149
13:24:22172.00172.50172.50+1.0011147
13:24:20172.00172.50172.00+0.5091146
13:24:14172.00172.50172.50+1.0011137
13:24:11172.00172.50172.50+1.0011136
13:24:02172.00172.50172.50+1.0021135
13:24:01172.00172.50172.00+0.5011133
13:24:00172.00172.50172.00+0.50101132
13:24:00172.00172.50172.50+1.0041122
13:23:31172.00172.50172.50+1.0021118
13:23:31172.00172.50172.00+0.50101116
13:23:29172.00172.50172.50+1.0021106
13:23:29172.00172.50172.50+1.0011104
13:23:28172.00172.50172.00+0.5031103
13:23:24172.00172.50172.00+0.5021100
13:23:23172.00172.50172.50+1.0011098
13:23:21172.00172.50172.00+0.5031097
13:23:01172.00172.50172.50+1.0021094
13:23:00172.00172.50172.00+0.50101092
13:22:59172.00172.50172.50+1.0011082
13:22:58172.00172.50172.50+1.0011081
13:22:48172.00172.50172.50+1.0011080
13:22:35172.00172.50172.50+1.0011079
13:22:35172.00172.50172.50+1.0011078
13:22:03172.00172.50172.50+1.0011077
13:22:02172.00172.50172.50+1.0011076
13:22:01172.00172.50172.50+1.0011075
13:22:00172.00172.50172.00+0.5091074
13:21:44172.00172.50172.00+0.5011065
13:21:32172.00172.50172.50+1.0011064
13:21:31172.00172.50172.50+1.0011063
13:21:28172.00172.50172.50+1.0031062
13:21:11172.00172.50172.00+0.5021059
13:21:07172.00172.50172.50+1.0011057
13:21:06172.00172.50172.50+1.0011056
13:21:04172.00172.50172.00+0.50101055
13:20:59172.00172.50172.50+1.0041045
13:20:43172.00172.50172.50+1.0021041
13:20:38172.00172.50172.50+1.0011039
13:20:26172.00172.50172.50+1.0011038
13:20:14172.00172.50172.50+1.0011037
13:19:34172.00172.50172.50+1.0011036
13:19:06172.00172.50172.50+1.0011035
13:18:48172.00172.50172.50+1.0011034
13:18:41172.00172.50172.00+0.5021033
13:18:16172.00172.50172.50+1.0011031
13:18:16172.00172.50172.50+1.0021030
13:18:11172.00172.50172.50+1.0021028
13:17:20172.00172.50172.50+1.0011026
13:17:15172.00172.50172.00+0.5021025
13:16:56172.00172.50172.00+0.5011023
13:16:46172.00172.50172.00+0.5021022
13:16:43172.00172.50172.00+0.5011020
13:16:13172.00172.50172.50+1.0011019
13:15:51172.00172.50172.50+1.0011018
13:14:55172.00172.50172.00+0.5011017
13:14:31172.00172.50172.00+0.5041016
13:14:31172.00172.50172.50+1.0011012
13:14:05172.00172.50172.00+0.5011011
13:13:23172.00172.50172.00+0.5011010
13:12:23172.00172.50172.00+0.5011009
13:11:48172.00172.50172.00+0.5011008
13:11:13172.00172.50172.50+1.0011007
13:11:11172.00172.50172.50+1.0011006
13:10:38172.00172.50172.50+1.0021005
13:09:33172.00172.50172.00+0.5011003
13:09:18172.00172.50172.50+1.0011002
13:08:58172.00172.50172.50+1.0011001
13:08:49172.00172.50172.50+1.0031000
13:08:08172.00172.50172.50+1.001997
13:08:03172.00172.50172.50+1.003996
13:07:59172.00172.50172.00+0.501993
13:07:50172.00172.50172.50+1.001992
13:07:48172.00172.50172.50+1.003991
13:06:33172.00172.50172.50+1.001988
13:06:20172.00172.50172.50+1.001987
13:05:22172.00172.50172.50+1.001986
13:05:10172.00172.50172.50+1.001985
13:04:42172.00172.50172.50+1.001984
13:04:32172.00172.50172.50+1.001983
13:03:56172.00172.50172.00+0.502982
13:02:45172.00172.50172.00+0.501980
13:01:41172.00172.50172.00+0.502979
13:01:16172.00172.50172.50+1.001977
13:01:10172.00172.50172.50+1.001976
13:01:00172.00172.50172.00+0.502975
13:00:32172.00172.50172.50+1.002973
13:00:16172.00172.50172.50+1.001971
13:00:10172.00172.50172.00+0.502970
13:00:10172.50173.00172.50+1.0089968
13:00:02172.50173.00173.00+1.501879
12:59:44172.50173.00172.50+1.001878
12:59:40172.50173.00173.00+1.501877
12:59:40172.50173.00172.50+1.005876
12:59:31172.50173.00173.00+1.501871
12:59:17172.50173.00172.50+1.001870
12:59:17172.50173.00173.00+1.5014869
12:59:16172.50173.00172.50+1.0012855
12:59:16172.00172.50172.50+1.0014843
12:59:16172.00172.50172.50+1.0055829
12:59:16172.00172.50172.50+1.00116774
12:58:40172.00172.50172.00+0.501658
12:57:14172.00172.50172.50+1.001657
12:57:06172.00172.50172.50+1.001656
12:54:49172.00172.50172.50+1.001655
12:54:28172.00172.50172.50+1.001654
12:53:25172.00172.50172.50+1.001653
12:51:00172.00172.50172.00+0.501652
12:50:16172.00172.50172.50+1.001651
12:49:05172.00172.50172.00+0.501650
12:49:04172.00172.50172.00+0.5017649
12:47:23172.00172.50172.00+0.501632
12:44:59172.00172.50172.00+0.501631
12:42:38172.00172.50172.00+0.502630
12:40:57172.00172.50172.00+0.501628
12:40:47172.00172.50172.50+1.001627
12:40:13172.00172.50172.50+1.001626
12:39:24172.00172.50172.50+1.001625
12:39:16172.00172.50172.00+0.501624
12:36:18172.00172.50172.00+0.503623
12:34:40172.00172.50172.50+1.001620
12:30:49172.00172.50172.50+1.001619
12:30:49172.00172.50172.00+0.501618
12:30:06172.00172.50172.00+0.501617
12:29:29172.00172.50172.50+1.001616
12:29:01172.00172.50172.50+1.001615
12:28:46172.00172.50172.00+0.501614
12:27:57172.00172.50172.00+0.501613
12:27:33172.00172.50172.00+0.505612
12:23:02172.00172.50172.00+0.501607
12:22:51172.00172.50172.00+0.501606
12:22:25172.00172.50172.00+0.501605
12:21:43172.00172.50172.50+1.004604
12:21:29172.00172.50172.00+0.5010600
12:20:54172.00172.50172.00+0.501590
12:20:53172.00172.50172.00+0.501589
12:20:48172.00172.50172.50+1.001588
12:20:23172.00172.50172.00+0.501587
12:17:00172.00172.50172.50+1.001586
12:16:06172.00172.50172.00+0.503585
12:12:17172.00172.50172.00+0.502582
12:10:49172.00172.50172.00+0.501580
12:09:32172.00172.50172.00+0.501579
12:07:18172.00172.50172.50+1.002578
12:07:18172.00172.50172.00+0.505576
12:04:43172.00172.50172.00+0.502571
12:04:24172.00172.50172.50+1.001569
12:03:29172.00172.50172.00+0.501568
12:02:49172.00172.50172.00+0.501567
12:00:44172.00172.50172.00+0.501566
11:59:27172.00172.50172.50+1.001565
11:58:51172.00172.50172.50+1.001564
11:57:58172.00172.50172.50+1.001563
11:57:28172.00172.50172.50+1.001562
11:50:43172.00172.50172.00+0.501561
11:49:30172.00172.50172.00+0.501560
11:48:19172.00172.50172.00+0.502559
11:47:58172.00172.50172.00+0.501557
11:45:58172.00172.50172.00+0.504556
11:44:48172.00172.50172.50+1.001552
11:44:18172.00172.50172.50+1.001551
11:43:54172.00172.50172.50+1.001550
11:42:59172.00172.50172.50+1.001549
11:40:41172.00172.50172.00+0.501548
11:40:40172.00172.50172.50+1.001547
11:40:37172.00172.50172.50+1.001546
11:40:01172.00172.50172.00+0.501545
11:38:39172.00172.50172.00+0.501544
11:35:38172.00172.50172.50+1.007543
11:34:23172.00172.50172.50+1.001536
11:32:59172.00172.50172.50+1.001535
11:32:06172.00172.50172.50+1.001534
11:31:50172.00172.50172.00+0.501533
11:30:32172.00172.50172.00+0.501532
11:27:40172.00172.50172.00+0.501531
11:27:20172.00172.50172.50+1.001530
11:27:20172.00172.50172.00+0.501529
11:25:22172.00172.50172.50+1.001528
11:23:07172.00172.50172.00+0.504527
11:19:21172.00172.50172.00+0.502523
11:19:19172.00172.50172.50+1.001521
11:19:01172.00172.50172.50+1.003520
11:18:25172.00172.50172.50+1.001517
11:16:14172.00172.50172.50+1.001516
11:15:29172.00172.50172.50+1.0010515
11:13:35172.00172.50172.50+1.001505
11:12:50172.00172.50172.50+1.004504
11:12:48172.00172.50172.00+0.501500
11:09:59172.00172.50172.50+1.001499
11:09:05172.00172.50172.50+1.001498
11:06:42172.00172.50172.50+1.005497
11:05:06172.00172.50172.50+1.001492
11:03:55172.00172.50172.00+0.501491
11:03:29172.00172.50172.00+0.501490
11:03:15172.00172.50172.00+0.502489
11:01:39172.00172.50172.50+1.004487
11:01:10172.00172.50172.50+1.001483
11:00:01172.00172.50172.50+1.001482
10:57:30172.00172.50172.50+1.001481
10:54:49172.00172.50172.00+0.501480
10:53:45172.00172.50172.00+0.502479
10:53:34172.00172.50172.00+0.502477
10:50:01172.00172.50172.00+0.501475
10:48:24172.00172.50172.00+0.501474
10:47:55172.00172.50172.00+0.501473
10:45:45172.00172.50172.00+0.501472
10:43:41172.00172.50172.50+1.0010471
10:37:40172.00172.50172.00+0.504461
10:36:05172.00172.50172.00+0.503457
10:35:45172.00172.50172.50+1.001454
10:35:38172.00172.50172.50+1.001453
10:35:27172.00172.50172.50+1.002452
10:33:43172.00172.50172.50+1.0010450
10:31:49172.00172.50172.50+1.002440
10:29:29172.00172.50172.00+0.502438
10:28:33172.00172.50172.00+0.502436
10:27:46172.00172.50172.00+0.501434
10:26:20172.00172.50172.50+1.001433
10:26:13172.00172.50172.50+1.001432
10:21:06172.00172.50172.50+1.001431
10:20:52172.00172.50172.50+1.001430
10:19:13172.00172.50172.50+1.001429
10:17:49172.00172.50172.50+1.0010428
10:17:33172.00172.50172.50+1.001418
10:17:24172.00172.50172.50+1.001417
10:17:17172.00172.50172.50+1.001416
10:15:37172.50173.00172.50+1.005415
10:15:23172.50173.00172.50+1.001410
10:15:17172.50173.00172.50+1.001409
10:14:03172.50173.00172.50+1.001408
10:13:34172.50173.00172.50+1.0011407
10:13:23172.50173.00172.50+1.001396
10:13:17172.50173.00172.50+1.001395
10:13:10172.50173.00172.50+1.001394
10:12:48172.00173.00173.00+1.501393
10:12:38172.00172.50172.50+1.0058392
10:12:38172.00172.50172.50+1.001334
10:12:38172.00172.50172.50+1.002333
10:12:38172.00172.50172.50+1.0025331
10:12:09172.00172.50172.50+1.001306
10:11:40172.00172.50172.50+1.0010305
10:10:19172.00172.50172.00+0.502295
10:10:09172.00172.50172.50+1.002293
10:09:52172.00172.50172.50+1.001291
10:08:25172.00172.50172.50+1.001290
10:08:00172.00172.50172.50+1.0010289
10:05:26172.00172.50172.00+0.501279
10:03:44172.00172.50172.00+0.502278
10:02:28172.00172.50172.00+0.501276
10:02:25172.00172.50172.00+0.501275
10:00:56172.00172.50172.00+0.501274
10:00:37171.50172.00172.00+0.501273
10:00:37171.50172.00172.00+0.501272
10:00:16171.50172.50171.5001271
10:00:15172.00172.50172.00+0.501270
10:00:05172.00172.50172.00+0.501269
10:00:03172.00172.50172.50+1.001268
09:57:37171.50172.00172.00+0.501267
09:56:47172.00172.50172.00+0.501266
09:56:46172.00172.50172.00+0.501265
09:56:16172.00172.50172.00+0.501264
09:56:16171.50172.00172.00+0.501263
09:56:08172.00172.50172.00+0.501262
09:56:07171.50172.00172.00+0.501261
09:54:36171.50172.50171.5001260
09:53:49171.50172.50171.5001259
09:53:48172.00172.50172.00+0.501258
09:53:48171.50172.00172.00+0.503257
09:52:37172.00172.50172.00+0.503254
09:52:29172.00172.50172.00+0.501251
09:51:01172.00172.50172.00+0.503250
09:50:30172.00172.50172.00+0.501247
09:50:28172.00172.50172.00+0.504246
09:50:14172.00172.50172.00+0.502242
09:49:07172.00172.50172.00+0.501240
09:48:24172.00172.50172.00+0.502239
09:48:22172.00172.50172.00+0.501237
09:47:58172.00172.50172.00+0.501236
09:47:56172.00172.50172.00+0.501235
09:47:30172.00172.50172.00+0.502234
09:47:30172.00172.50172.00+0.505232
09:47:24172.00172.50172.00+0.501227
09:46:53172.00172.50172.00+0.501226
09:46:16172.00172.50172.00+0.501225
09:45:03172.00172.50172.50+1.001224
09:44:48172.00172.50172.00+0.501223
09:44:30172.00172.50172.00+0.501222
09:44:29172.00172.50172.50+1.001221
09:44:23172.00172.50172.00+0.501220
09:44:15172.00172.50172.00+0.502219
09:42:13172.00172.50172.50+1.001217
09:41:59172.00172.50172.00+0.501216
09:41:56172.00172.50172.00+0.501215
09:40:41172.00172.50172.00+0.501214
09:40:13172.00172.50172.00+0.501213
09:39:43172.00172.50172.00+0.503212
09:39:04172.00172.50172.00+0.501209
09:38:55172.00172.50172.00+0.502208
09:38:04172.00172.50172.00+0.501206
09:38:01172.00172.50172.00+0.501205
09:37:38172.00172.50172.00+0.502204
09:37:25172.00172.50172.00+0.501202
09:37:15172.00172.50172.00+0.502201
09:36:52172.00172.50172.00+0.502199
09:36:17172.00172.50172.00+0.501197
09:35:57172.00172.50172.00+0.501196
09:35:56172.00172.50172.00+0.501195
09:35:39172.00172.50172.00+0.504194
09:35:31172.00172.50172.00+0.502190
09:35:01172.00172.50172.00+0.501188
09:33:51172.00172.50172.00+0.501187
09:32:47172.00172.50172.00+0.501186
09:32:45172.00172.50172.00+0.501185
09:32:30172.00172.50172.00+0.505184
09:31:37172.00172.50172.00+0.501179
09:30:16172.00172.50172.50+1.001178
09:30:03172.00172.50172.50+1.001177
09:29:44172.00172.50172.00+0.501176
09:29:42172.00172.50172.00+0.502175
09:29:28172.00172.50172.00+0.501173
09:29:18172.00172.50172.00+0.501172
09:27:38172.00172.50172.00+0.501171
09:27:07172.00172.50172.00+0.503170
09:26:19172.00172.50172.00+0.502167
09:24:37172.00172.50172.50+1.001165
09:23:38172.00172.50172.50+1.001164
09:23:29172.00172.50172.50+1.001163
09:23:26172.00172.50172.00+0.502162
09:22:23172.00172.50172.00+0.501160
09:21:08171.50172.00172.00+0.501159
09:20:39171.50172.50171.5001158
09:20:38171.50172.50171.5003157
09:20:29171.50172.50171.5001154
09:20:29172.00172.50172.00+0.503153
09:20:23172.00172.50172.00+0.503150
09:19:34172.00172.50172.00+0.501147
09:19:34172.00172.50172.00+0.505146
09:18:18172.00172.50172.00+0.501141
09:17:36172.00172.50172.00+0.502140
09:17:19172.00172.50172.00+0.501138
09:17:19171.50172.00172.00+0.501137
09:17:16172.00172.50172.00+0.501136
09:17:14172.00172.50172.00+0.503135
09:17:07172.00172.50172.00+0.502132
09:16:15172.00172.50172.00+0.501130
09:15:23172.00172.50172.00+0.501129
09:14:51172.00172.50172.00+0.502128
09:13:58172.00172.50172.00+0.501126
09:13:55172.00172.50172.00+0.501125
09:13:51172.00172.50172.50+1.001124
09:13:46172.00172.50172.00+0.502123
09:13:35172.00172.50172.00+0.501121
09:13:34172.00172.50172.00+0.502120
09:11:52171.50172.00172.00+0.503118
09:11:42171.50172.50171.5002115
09:11:20171.50172.00172.00+0.501113
09:11:20171.50172.00172.00+0.501112
09:11:13171.50172.50171.5001111
09:10:48172.00172.50172.00+0.502110
09:10:48172.00172.50172.00+0.501108
09:10:48172.00172.50172.00+0.501107
09:10:48172.00172.50172.00+0.503106
09:10:27172.00172.50172.00+0.503103
09:10:08172.00172.50172.00+0.507100
09:09:50172.00172.50172.00+0.50293
09:08:53172.00172.50172.00+0.50191
09:08:30172.00172.50172.00+0.50390
09:08:29172.00172.50172.00+0.50187
09:08:18172.00172.50172.00+0.50186
09:08:08172.00172.50172.00+0.50385
09:07:37172.00172.50172.00+0.50182
09:07:35172.00172.50172.00+0.50181
09:07:27172.00172.50172.00+0.50380
09:07:25172.00172.50172.00+0.50177
09:07:22172.00172.50172.00+0.50176
09:07:02172.00172.50172.00+0.50275
09:06:27172.00172.50172.00+0.50273
09:05:26172.00172.50172.00+0.50271
09:05:20172.00172.50172.50+1.00169
09:05:03172.00172.50172.50+1.00268
09:04:15172.00172.50172.00+0.50366
09:03:35172.00172.50172.50+1.00163
09:03:35172.00172.50172.50+1.00562
09:03:35172.00172.50172.50+1.00157
09:03:23172.00172.50172.50+1.00156
09:03:10172.00172.50172.50+1.00155
09:01:37172.00172.50172.50+1.00154
09:01:25172.00172.50172.00+0.50153
09:00:29171.50172.00172.00+0.50152
09:00:29171.50172.00172.00+0.50151
09:00:25171.50172.00172.00+0.50150
09:00:20171.50172.00172.00+0.50149
09:00:20171.50172.00172.00+0.50148
09:00:10171.50172.00172.00+0.50147
09:00:09172.00172.50172.00+0.50246
09:00:09----172.00+0.504444
 
加密貨幣
比特幣BTC 70478.27 1,022.93 1.47%
以太幣ETH 3574.05 73.93 2.11%
瑞波幣XRP 0.618412 0.01 1.05%
比特幣現金BCH 575.41 35.62 6.60%
萊特幣LTC 93.60 -0.08 -0.08%
卡達幣ADA 0.639359 -0.01 -1.41%
波場幣TRX 0.119627 0.00 0.12%
恆星幣XLM 0.139561 0.01 4.33%
投資訊息
相關網站
股市服務區
行動版 電腦版
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定,使用本網站股票、期貨等金融報價資訊之會員,務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊, 在金融和投資等方面,能具有足夠知識及經驗以判斷投資的價值與風險,同時會員也同意本網站所提供之金融資訊, 係供參考,不能做為投資交易之依據;若引以進行交易時,仍應透過一般合法交易管道,並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考,所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤,精誠資訊不負交易損失責任。