≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

01010T 京城樂富R1 (還原股價) / K線圖(日)

01010T 京城樂富R1

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
101000%0.2%9.99109.98
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6464.16萬154.28張/筆9.99N/AN/AN/A
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
33萬21.5張/筆100 (0%)

連續漲跌: 連4平盤  ( 0元 / 0%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 樂富一號不動產投資信託受益證券收益分配事宜。 (分配收益公告 08/19)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

01010T 京城樂富R1 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,893日｜股價已還原
成交價: 10元 (0元/ 0%)成交張數: 64.2張成交金額: 64.2萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
歷史最高
-
連4平盤
(0元/ 0%)
第883高
近2日新高
第893高
近2日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
10元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價10109.99.99.99.89.669.278.918.84---9.74
漲跌價00+0.1+0.1+0.1+0.2+0.34+0.73+1.09+1.16---+0.26
漲跌幅0%0%+1.01%+1.01%+1.01%+2.03%+3.57%+7.89%+12.2%+13.1%---+2.64%
振幅0.2%0.5%0.81%1.21%1.41%2.33%4.77%8.19%12.5%19.6%---3.04%
成交張數3199367,1297,6943.98萬4.97萬8.22萬34.1萬55.2萬76.1萬---5.2萬
成交金額319萬935萬7,127萬7,691萬3.99億4.97億8.23億34.3億55.5億76.5億---5.2億
週轉率--------------

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/189.99109.9810000.264154.280.010000
'26/09/1710101010000321.5+200+2
'26/09/169.99109.9810000.2252327.880.03-100-1
'26/09/159.99109.9910000.170164.380.01
'26/09/149.95109.9510+0.01+0.10.55473814.40.05-100-1
'26/09/111010101000000
'26/09/109.93109.9310000.7302339.150.03
'26/09/099.98109.9710000.3156256.240.02+200+2
'26/09/089.99109.9710000.31331970.01
'26/09/079.96109.9210+0.1+1.010.815,6026783.60.56+500+5
'26/09/049.99.99.99.900095175.590.01
'26/09/039.99.99.99.900000
'26/09/029.899.99.899.9000.162512.40.01
'26/09/019.99.99.899.9000.13384.07+200+2
'26/08/319.899.99.899.9000.1122206.120.01-400-4
'26/08/289.99.99.889.9000.2981.15-200-2
'26/08/279.899.99.899.9000.18999.890.01
'26/08/269.899.99.899.9000.13274.57+300+3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/259.889.99.889.9000.22564.2
'26/08/249.99.99.899.9000.13374.71
'26/08/219.99.99.99.9+0.01+0.106497.140.01
'26/08/209.99.99.99.900000
'26/08/199.889.99.889.9000.2122254.880.01
'26/08/189.899.99.889.9000.2164256.560.02
'26/08/179.889.99.889.9000.22464.01
'26/08/149.99.99.879.9000.3166227.550.02
'26/08/139.899.99.899.9000.14242914.60.04
'26/08/129.899.99.899.9000.130020150.03+100+1
'26/08/119.899.99.899.9000.161125.090.01
'26/08/109.879.99.879.9000.3310496.330.03
'26/08/079.889.99.889.9000.2134216.390.01
'26/08/069.889.99.889.9000.2321.5
'26/08/059.99.99.99.900000
'26/08/049.99.99.99.9000010.01
'26/08/039.99.99.889.9000.234113.09+100+1
'26/07/319.889.99.879.9000.35912622.70.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/309.899.99.889.9000.21,0223727.60.1
'26/07/299.99.99.889.9000.21,0121953.30.1
'26/07/289.899.99.879.9000.31,1594625.20.12-1500-15
'26/07/279.899.99.899.9000.15162619.80.05+700+7
'26/07/249.899.99.899.9000.11591114.40.02
'26/07/239.889.99.889.9000.2111715.90.01+400+4
'26/07/229.899.99.899.9000.11631312.50.02+100+1
'26/07/219.889.99.889.9-0.01-0.10.2149324.660.01
'26/07/209.889.919.879.91+0.01+0.10.42502211.40.03-3500-35
'26/07/179.899.99.899.9000.16979.860.01+100+1
'26/07/169.99.919.879.9000.44063013.50.04+200+2
'26/07/159.99.919.899.9000.245114.09
'26/07/149.889.99.879.9-0.01-0.10.33183.88+100+1
'26/07/139.899.919.899.91+0.01+0.10.24585.62-100-1
'26/07/099.879.99.869.9000.414014100.01+200+2
'26/07/089.899.99.889.9000.23231521.50.03
'26/07/079.899.99.879.9000.394175.530.01+400+4
'26/07/069.919.919.879.9000.4179276.630.02+400+4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/039.99.919.879.9000.427141.93+200+2
'26/07/029.99.99.99.900073154.870.01
'26/07/019.99.99.869.9000.488515590.09+200+2
'26/06/309.99.99.879.9000.3161295.550.02+100+1
'26/06/299.99.99.879.9000.322,125121,8442.22
'26/06/269.899.99.899.9000.14876.86
'26/06/259.899.99.899.9000.151124.250.01
'26/06/249.879.99.879.9000.31701610.60.02
'26/06/239.879.99.879.9000.3100119.090.01
'26/06/229.99.99.889.9000.22741914.40.03
'26/06/189.889.99.889.9000.268213.240.01
'26/06/179.879.99.869.9000.41561114.20.02
'26/06/169.899.99.869.9000.422117130.02
'26/06/159.99.99.889.9-0.01-0.10.21391.44
'26/06/129.99.919.879.91+0.01+0.10.449114.45
'26/06/119.919.919.899.9000.284136.470.01
'26/06/109.889.919.869.9000.525122.08-100-1
'26/06/099.99.99.879.9000.350510
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/089.839.99.839.9+0.1+1.010.7182451.830.01-100-1
'26/06/059.89.89.89.80002392.58
'26/06/049.799.89.789.8000.231132.38
'26/06/039.789.89.789.8000.22883.5
'26/06/029.779.89.779.8000.364144.580.01-100-1
'26/06/019.799.89.799.8000.11653.2
'26/05/299.799.89.789.8000.242182.33
'26/05/289.789.89.789.8000.24,00866680.4
'26/05/279.89.89.89.80002,00012,0000.2
'26/05/269.89.89.89.80001243
'26/05/259.789.89.789.8000.23784.62
'26/05/229.789.89.789.8000.264125.330.01
'26/05/219.89.89.789.8000.24075.71
'26/05/209.799.89.799.8000.11125.5
'26/05/199.799.89.799.8000.11243
'26/05/189.89.89.89.8000431.33
'26/05/159.89.89.799.8000.127132.08
'26/05/149.789.89.789.8000.250124.17
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/139.799.89.789.8000.2107157.130.01
'26/05/129.799.89.799.8000.1441
'26/05/119.89.89.799.8-0.01-0.10.12492111.90.02
'26/05/089.89.819.799.81+0.01+0.10.24458.8
'26/05/079.799.89.799.8000.1108215.140.01
'26/05/069.789.89.789.8000.22332310.10.02
'26/05/059.799.89.799.8000.1140159.330.01-100-1
'26/05/049.789.89.789.8000.2119139.150.01
'26/04/309.799.89.779.8000.31671610.40.02
'26/04/299.789.89.789.8000.26296.890.01
'26/04/289.799.89.789.8000.21535
'26/04/279.89.89.89.800091811.40.01
'26/04/249.89.819.799.8000.2129139.950.01
'26/04/239.89.89.89.800036113.25
'26/04/229.89.89.89.80003994.33
'26/04/219.779.89.779.8000.399273.650.01
'26/04/209.89.89.89.8-0.01-0.107889.760.01
'26/04/179.89.819.789.81000.384117.640.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/169.89.819.799.81+0.01+0.10.258511.60.01
'26/04/159.799.89.799.8000.12961816.40.03
'26/04/149.799.89.789.8000.267164.190.01-100-1
'26/04/139.89.89.89.800000
'26/04/109.799.89.799.8000.193194.890.01-100-1
'26/04/099.789.89.789.8000.2110186.110.01-100-1
'26/04/089.89.89.789.8000.240201.98
'26/04/079.89.89.789.8000.21882.25
'26/04/029.89.89.89.8000515
'26/04/019.799.89.799.8+0.01+0.10.11472-100-1
'26/03/319.89.89.89.800000
'26/03/309.799.89.799.8000.13584.38-100-1
'26/03/279.89.89.89.8000770.98-100-1
'26/03/269.89.89.89.8000111
'26/03/259.799.89.799.8000.1221
'26/03/249.789.89.789.8000.240113.64-200-2
'26/03/239.789.89.789.8000.246153.07-200-2
'26/03/209.89.89.89.8000360.54
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/199.89.89.89.8000632-100-1
'26/03/189.89.89.789.8000.24294.67-100-1
'26/03/179.89.89.89.80001882.25
'26/03/169.789.89.789.8+0.03+0.30.232181.75-1000-10
'26/03/139.769.779.749.77+0.01+0.10.317151.13
'26/03/129.769.769.769.76+0.01+0.10111
'26/03/119.759.759.759.75-0.01-0.101025
'26/03/109.719.769.719.76+0.01+0.10.51443.5
'26/03/099.719.759.719.75-0.01-0.10.4623
'26/03/069.759.769.759.76000.152105.210.01+100+1
'26/03/059.769.769.769.76000723.5+100+1
'26/03/049.739.769.719.76000.5112148.010.01+100+1
'26/03/039.769.769.769.760002354.6+200+2
'26/03/029.759.769.739.76000.387136.690.01+100+1
'26/02/269.769.779.769.76000.152105.210.01+200+2
'26/02/259.739.769.739.76000.3102147.250.01
'26/02/249.759.769.719.76-0.01-0.10.51751313.50.02
'26/02/239.719.779.719.77+0.01+0.10.61322260.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/119.729.769.729.76+0.01+0.10.436152.4-200-2
'26/02/109.739.759.729.75+0.02+0.20.33493.78
'26/02/099.759.759.719.73000.43365.5
'26/02/069.739.739.739.73-0.02-0.20111
'26/02/059.769.769.769.7600000
'26/02/049.759.769.759.76000.186517.20.01
'26/02/039.729.769.729.76+0.04+0.40.42011118.30.02
'26/02/029.749.749.729.72-0.02-0.20.254960.01-100-1
'26/01/309.729.759.729.74-0.01-0.10.31052
'26/01/299.729.759.729.75+0.01+0.10.34995.44
'26/01/289.759.759.749.74-0.01-0.10.11653.2
'26/01/279.719.759.719.75000.42092.24-100-1
'26/01/269.719.759.719.75+0.02+0.20.442410.5
'26/01/239.729.749.729.73-0.03-0.30.23766.17-100-1
'26/01/229.719.769.719.76+0.04+0.40.521210.5
'26/01/219.729.729.729.72-0.03-0.301628-100-1
'26/01/209.749.759.749.75-0.01-0.10.11352.6
'26/01/199.719.769.79.76-0.01-0.10.672135.540.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/169.719.779.719.77+0.04+0.40.654114.910.01
'26/01/159.769.769.739.73-0.04-0.40.32974.14
'26/01/149.749.779.719.77-0.01-0.10.674213.540.01
'26/01/139.769.789.769.78+0.02+0.20.21221111.10.01
'26/01/129.769.769.759.76+0.02+0.20.197137.50.01
'26/01/099.759.769.749.74000.21871413.40.02
'26/01/089.749.749.749.740003193.47
'26/01/079.749.749.739.74000.16187.640.01
'26/01/069.739.749.729.74000.21481.78
'26/01/059.719.749.719.74000.3971.31
'26/01/029.749.749.739.74000.12354.6
'25/12/319.729.749.719.74+0.02+0.20.319111.75
'25/12/309.719.729.719.72000.154114.930.01-100-1
'25/12/299.729.729.719.72000.17188.880.01
'25/12/269.699.729.699.72000.3221
'25/12/249.719.729.79.72-0.01-0.10.242143-600-6
'25/12/239.739.739.739.73000010
'25/12/229.739.749.79.73000.417101.7-500-5
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/199.699.739.699.73-0.01-0.10.4651.2-200-2
'25/12/189.719.749.79.74000.46261736.80.06-300-3
'25/12/179.719.749.719.74000.3221
'25/12/169.699.769.699.74+0.05+0.50.720111.82+600+6
'25/12/159.79.79.659.69+0.03+0.30.61343.25
'25/12/129.669.669.659.66-0.01-0.10.23684.5-100-1
'25/12/119.679.679.679.6700000
'25/12/109.679.679.679.6700000
'25/12/099.669.679.669.67000.141313.7
'25/12/089.649.679.649.67000.42173
'25/12/059.679.679.679.67+0.01+0.10632+200+2
'25/12/049.659.669.659.66+0.01+0.10.22182.63
'25/12/039.669.669.659.66-0.01-0.10.134113.08
'25/12/029.669.669.669.66-0.01-0.10.12282.75
'25/12/019.679.689.669.67000.2404468.780.04+500+5
'25/11/289.679.679.669.67000.125122.08+900+9
'25/11/279.679.679.669.67000.15121436.60.05+200+2
'25/11/269.679.679.669.67+0.01+0.10.17402135.20.07+200+2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/259.679.679.669.66-0.01-0.10.11,3512164.30.14-100-1
'25/11/249.689.689.669.67000.23132015.70.03
'25/11/219.679.679.669.67-0.01-0.10.1219924.30.02
'25/11/209.669.689.669.68+0.01+0.10.21391112.70.01
'25/11/199.679.679.659.67+0.01+0.10.32221415.80.02
'25/11/189.669.679.669.66-0.02-0.20.1751.4
'25/11/179.659.689.659.68+0.04+0.40.4901090.01-100-1
'25/11/149.669.669.659.65-0.02-0.20.256780.01
'25/11/139.669.669.649.66000.31671312.80.02-100-1
'25/11/129.679.679.679.6700000
'25/11/119.669.679.669.67-0.02-0.20.14358.6
'25/11/109.669.699.669.69+0.04+0.40.42011020.10.02
'25/11/079.669.669.669.6600000
'25/11/069.669.669.669.66000.11243
'25/11/059.669.669.659.66000.11653.2
'25/11/049.669.669.659.66000.15268.670.01
'25/11/039.669.669.669.660001691511.30.02
'25/10/319.669.669.659.66000.11127160.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/309.669.669.669.6600050316.80.01
'25/10/299.669.669.669.66000531.67
'25/10/289.669.669.659.66000.158124.830.01
'25/10/279.669.669.669.6600072514.40.01+100+1
'25/10/239.669.669.669.660005086.270.01
'25/10/229.669.669.669.66000.119,056111,7321.94
'25/10/219.669.669.669.660004,01031,3370.38
'25/10/209.669.669.669.660004367.17
'25/10/179.669.669.659.66+0.01+0.10.195146.790.01
'25/10/169.669.669.659.65-0.01-0.10.13684.5
'25/10/159.649.659.649.65000.145114.1
'25/10/149.649.659.649.65-0.02-0.20.156115.10.01
'25/10/139.669.669.629.66+0.01+0.10.582810.20.01
'25/10/099.669.669.669.660002646.5
'25/10/089.669.669.669.66000120.5
'25/10/079.669.669.669.66000.170135.350.01+1500+15
'25/10/039.659.669.659.66+0.01+0.10.1331
'25/10/029.669.669.659.65-0.04-0.40.146104.62
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/019.689.689.649.68000.51672.29+100+1
'25/09/309.669.689.669.68+0.02+0.20.25268.670.01+100+1
'25/09/269.669.669.549.66+0.01+0.11.3152226.910.02
'25/09/259.669.669.669.660005168.50.01
'25/09/249.669.669.669.66+0.01+0.1050412.50.01
'25/09/239.669.669.659.65-0.01-0.10.1605120.01
'25/09/229.669.669.659.66+0.01+0.10.15787.130.01