• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

台股 » 個股 » 圓剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

圓剛

(2417)
可現股當沖
  • 股價
    45.00
  • 漲跌
    ▲2.70
  • 漲幅
    +6.38%
  • 成交量
    8,682張
  • 產業
    上市 電腦週邊類股

  • 406人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
圓剛 (2417)籌碼相關－凱基-八德 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

凱基-八德 券商分點個股進出

凱基-八德 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
2024/12/17244.73145.2045.0011,1710.09%
2024/12/0500.00240.6540.55-21,076-0.19%
2024/11/2900.00141.0041.10-11,219-0.08%
2024/11/27742.50841.5641.65-11,309-0.08%
2024/11/26341.93342.5341.4501,3320.00%
2024/11/22139.8500.0039.1011,5780.06%
2024/11/2100.00238.7538.90-21,598-0.13%
2024/11/1800.00238.8538.65-22,076-0.10%
2024/11/15139.6500.0039.7012,1580.05%
2024/11/1300.00139.3039.60-12,213-0.05%
2024/11/12239.20239.5539.7002,2350.00%
2024/11/06140.4000.0040.1512,3590.04%
2024/10/2800.00140.6040.70-12,658-0.04%
2024/10/24142.30142.4041.6002,6940.00%
2024/10/23142.7000.0042.4512,7120.04%
2024/10/21142.7500.0042.5012,7640.04%
2024/10/17143.4500.0043.4012,8180.04%
2024/10/16141.9000.0041.8512,8210.04%
2024/10/07143.6500.0043.1013,3610.03%
2024/10/04143.3000.0043.0513,8780.03%
2024/09/30144.5500.0044.5014,8920.02%
2024/09/26146.4500.0045.8015,0800.02%
2024/09/25146.90146.5546.1505,3710.00%
2024/09/24145.8500.0046.4015,5750.02%
2024/09/19144.5000.0044.7515,5690.02%
2024/09/16345.57245.4544.6015,6190.02%
2024/09/1100.00141.7041.65-15,599-0.02%
2024/09/1000.00142.4042.10-15,630-0.02%
2024/09/06444.3500.0044.3545,6960.07%
2024/09/04245.50545.1944.70-35,795-0.05%
2024/09/03249.25250.2047.8005,8600.00%
2024/09/02348.83248.7347.9016,0710.02%
2024/08/30248.75149.4048.4016,6800.01%
2024/08/29649.8600.0049.0066,8440.09%
2024/08/28250.15250.3050.1007,1030.00%
2024/08/27350.07150.5049.6027,1520.03%
2024/08/26149.202.151.7351.10-1.17,146-0.01%
2024/08/23347.40147.8048.0027,2700.03%
2024/08/2200.00148.2548.25-17,572-0.01%
2024/08/21149.35148.4048.5007,8820.00%
2024/08/20750.09549.6849.6027,9020.03%
2024/08/1900.00349.5549.55-37,673-0.04%
2024/08/16145.6500.0045.0517,8940.01%
2024/08/15343.30644.5545.20-37,949-0.04%
2024/08/09343.5500.0043.2538,3810.04%
2024/08/073.240.09340.5542.250.28,2990.00%
2024/08/0600.00141.0038.45-18,291-0.01%
2024/08/05140.2500.0040.2518,2470.01%
2024/08/02145.8500.0044.7018,2540.01%
2024/08/01147.20146.7546.7508,2440.00%
2024/07/22144.9500.0045.4518,1200.01%
2024/07/19246.9000.0046.7028,1000.02%
2024/07/18048.4500.0048.2008,0860.00%
2024/07/17149.50449.6049.60-38,069-0.04%
2024/07/16050.101049.3049.30-108,059-0.12%
2024/07/1500.00550.5050.30-58,035-0.06%
2024/07/1200.00151.5051.00-18,018-0.01%
2024/07/1100.00151.6051.70-17,984-0.01%
2024/07/10352.73151.6052.8027,9490.03%
2024/07/09153.50951.7950.80-87,843-0.10%
2024/07/081655.63554.0453.00117,6380.14%
2024/07/05656.032157.3458.30-157,184-0.21%
2024/07/041556.031156.0553.2046,8570.06%
2024/07/03250.9515.451.5752.30-13.46,218-0.22%
2024/07/02447.7300.0047.5546,0900.07%
2024/07/011348.69349.6048.70106,0710.16%
2024/06/28648.001047.3747.80-45,895-0.07%
2024/06/27144.65145.3044.0005,7490.00%
2024/06/2600.00445.0544.80-45,797-0.07%
2024/06/2500.00145.1045.30-15,859-0.02%
2024/06/24144.651145.0144.65-105,950-0.17%
2024/06/21143.4000.0044.1016,3630.02%
2024/06/19544.1700.0043.9556,4420.08%
2024/06/1800.00344.4044.25-36,430-0.05%
2024/06/17144.60844.7344.70-76,428-0.11%
2024/06/14843.98144.2043.8576,3990.11%
2024/06/12743.7700.0044.3076,3200.11%
2024/06/07145.60145.8046.2006,2590.00%
2024/06/06347.471548.6046.05-126,219-0.19%
2024/06/051451.602249.8348.60-86,277-0.13%
2024/06/04653.552.854.0054.003.25,9790.05%
2024/06/031448.461348.5249.1516,4510.02%
2024/05/31444.83345.1244.7016,7540.01%
2024/05/30345.67645.0744.70-36,765-0.04%
2024/05/292546.681347.2146.75127,0370.17%
2024/05/28946.571546.5845.40-66,810-0.09%
2024/05/27544.49544.6445.2506,6870.00%
2024/05/2400.00341.9542.65-36,407-0.05%
2024/05/23243.3000.0041.9526,4080.03%
2024/05/221043.04443.0043.3566,4080.09%
2024/05/21239.8000.0040.7526,4460.03%
2024/05/171340.881741.1440.00-46,352-0.06%
2024/05/16240.23239.5040.7506,0190.00%
2024/05/1400.00137.5037.65-15,926-0.02%
2024/05/09138.35338.2237.85-25,913-0.03%
2024/05/06138.20337.9037.25-25,853-0.03%
2024/05/0200.00236.5036.65-25,942-0.03%
2024/04/30336.7300.0036.7035,9680.05%
2024/04/24736.89737.1036.8005,9410.00%
2024/04/17538.7600.0038.7555,8820.08%
2024/04/1600.00139.7538.60-15,885-0.02%
2024/04/151540.5000.0040.50155,8780.26%
2024/04/11041.9000.0042.0005,8320.00%
2024/04/10044.30144.5543.90-15,772-0.02%
2024/04/09144.0000.0043.7015,7670.02%
2024/04/08144.79144.3044.3005,7490.00%
2024/04/03144.35144.7044.6005,7350.00%
2024/04/021445.39147.2545.00135,7330.23%
2024/04/0100.00145.5044.60-15,630-0.02%
2024/03/29144.8500.0043.4015,5420.02%
2024/03/27845.05144.8045.4575,4060.13%
2024/03/26649.30652.8346.2005,2950.00%
2024/03/25351.2000.0051.1034,8490.06%
2024/03/2200.001149.7550.70-114,833-0.23%
2024/03/212045.554046.5047.80-204,780-0.42%
2024/03/202045.1500.0045.05204,7960.42%
2024/03/1900.00347.3047.05-34,847-0.06%
2024/03/1400.00348.8349.35-35,140-0.06%
2024/03/131048.35148.4049.0095,1480.17%
2024/03/12149.3000.0049.7015,1810.02%
2024/03/11953.07653.0851.5035,2930.06%
2024/03/082351.556.651.4850.9016.45,0710.32%
2024/03/071453.88353.6352.80114,8890.22%
2024/03/061350.212351.0052.20-104,241-0.24%
2024/03/0500.00146.0047.50-13,711-0.03%
2024/03/04342.32743.2043.20-43,668-0.11%
2024/03/0100.00139.1039.30-13,368-0.03%
2024/02/29137.15138.4039.0003,3250.00%
2024/02/2600.00937.0536.75-94,034-0.22%
2024/02/22238.3824.437.5338.55-22.44,027-0.56%
2024/02/21534.8500.0035.0553,8110.13%
2024/02/20134.95234.8335.10-14,085-0.02%
2024/02/1900.00235.2035.30-25,312-0.04%
2024/02/16133.60534.5034.70-45,767-0.07%
2024/02/05732.91733.0933.0006,3080.00%
2024/01/31433.550.633.6033.653.46,4870.05%
2024/01/30233.78234.0034.0006,5750.00%
2024/01/261034.672034.7034.25-106,775-0.15%
2024/01/25633.44134.0533.0056,9580.07%
2024/01/2400.00333.8033.65-37,322-0.04%
2024/01/22132.7000.0032.4517,6860.01%
2024/01/1900.00332.0032.00-37,717-0.04%
2024/01/1800.00231.8531.85-27,743-0.03%
2024/01/11133.0500.0033.0017,8140.01%
2024/01/10533.3500.0033.2057,8280.06%
2024/01/09133.2000.0034.0017,8400.01%
2024/01/08533.9900.0033.4057,8490.06%
2024/01/02235.4800.0035.0528,2210.02%
2023/12/28536.29436.7536.1519,2490.01%
2023/12/21435.54435.7835.7009,7970.00%
2023/12/201036.101035.9036.0509,8290.00%
2023/12/19135.40135.6535.2009,9250.00%
2023/12/15636.5300.0036.25610,2280.06%
2023/12/141638.091937.2737.20-310,270-0.03%
2023/12/13538.861037.9838.10-510,327-0.05%
2023/12/121937.36736.6736.701210,2050.12%
2023/12/11339.234.539.8138.70-1.510,107-0.01%
2023/12/081338.98739.1638.95610,1340.06%
2023/12/07339.32240.1538.65110,1770.01%
2023/12/061939.581440.1639.85510,0920.05%
2023/12/052839.612739.6039.8019,9130.01%
2023/12/04338.909.539.8039.80-6.59,798-0.07%
2023/12/01138.95338.9538.95-29,645-0.02%
2023/11/301438.321138.6138.6039,6050.03%
2023/11/29439.13539.5138.95-19,511-0.01%
2023/11/28239.131139.3839.40-99,429-0.10%
2023/11/271838.9615.339.0539.252.79,3610.03%
2023/11/244740.362739.4040.30209,2790.22%
2023/11/22238.48138.5038.2518,2970.01%
2023/11/21338.87338.9238.1508,2150.00%
2023/11/20437.84237.8837.8028,0670.02%
2023/11/171038.251238.4038.20-27,939-0.03%
2023/11/163841.142640.0039.00127,6430.16%
2023/11/151138.042138.6039.35-106,398-0.16%
2023/11/141436.401336.8235.8015,9130.02%
2023/11/1300.00233.7034.40-25,439-0.04%
2023/11/10232.65633.6633.25-45,334-0.07%
2023/11/09532.50532.6032.6005,2200.00%
2023/11/0800.00133.3533.35-15,172-0.02%
2023/11/07334.10334.6733.5005,1240.00%
2023/11/061833.291433.5133.5545,0270.08%
2023/11/031134.78435.0134.8074,9300.14%
2023/11/021634.391735.2435.60-14,784-0.02%
2023/11/011834.472034.7034.75-24,479-0.04%
2023/10/311833.341633.0832.8024,0770.05%
2023/10/3000.00235.2835.90-23,788-0.05%
2023/10/27132.4500.0032.6513,6650.03%
2023/10/2400.00130.7530.50-13,562-0.03%
2023/10/2300.00129.3028.95-13,532-0.03%
2023/10/2000.002528.0028.75-253,515-0.71%
2023/10/1300.00132.2532.35-13,359-0.03%
2023/10/121332.3100.0033.00133,3340.39%
2023/10/1100.00133.4032.50-13,289-0.03%
2023/10/062034.231134.5034.2593,2210.28%
2023/10/053836.303135.8535.8572,9240.24%
2023/10/04733.34633.3034.8012,3000.04%
2023/10/03531.761331.4231.65-81,848-0.43%
2023/10/02128.9500.0029.9011,4540.07%
2023/09/2800.00227.2027.20-21,369-0.15%
2023/09/2600.00425.3824.65-41,233-0.32%
2023/09/25526.09425.9125.3511,1930.08%
2023/09/22526.541626.4326.65-111,142-0.96%
2023/09/21226.65227.3326.9001,0320.00%
2023/09/201426.87326.0826.40118201.34%
2023/09/19625.131924.9624.95-13677-1.92%
2023/09/181624.91424.7425.40125902.03%
2023/09/1400.001223.4023.20-12446-2.69%
2023/09/13722.291023.1023.35-3427-0.70%
2023/09/121222.901422.7422.90-2318-0.63%
2023/09/0100.00221.5521.35-2261-0.76%
2023/08/3100.00121.1021.30-1268-0.37%
2023/08/23020.7000.0020.8502870.01%
2023/08/16220.2000.0020.2023030.66%
2023/08/0100.00520.8520.90-5378-1.32%
2023/07/28520.7500.0020.8054321.16%
2023/07/25120.6000.0020.6517900.13%
2023/07/1100.002021.2021.20-20792-2.52%
2023/07/06121.9000.0022.0017930.13%
2023/07/0400.00622.1322.20-6799-0.75%
2023/06/270.121.9500.0021.800.17850.01%
2023/06/16522.1000.0022.2057780.64%
2023/06/15022.25522.3522.20-5775-0.64%
2023/06/0100.00121.8521.95-1772-0.13%
2023/05/3100.00222.0021.95-2774-0.26%
2023/05/26021.5500.0021.6007660.00%
2023/05/22521.48221.5021.4037700.39%
2023/05/1900.000.721.4521.35-0.7767-0.09%
2023/05/1800.00121.4021.40-1771-0.13%
2023/05/1700.00221.3521.30-2772-0.26%
2023/05/16321.1500.0021.2037690.39%
2023/05/11021.2500.0020.9007640.00%
2023/05/09022.4000.0022.1007310.00%
2023/05/08422.5300.0022.5047180.56%
2023/05/05222.700.522.8022.651.57030.21%
2023/05/042022.84322.8223.10176902.46%
2023/05/033223.441323.0022.95196562.90%
2023/05/0200.00525.4525.45-5383-1.30%
2023/04/2100.000.223.5023.20-0.2303-0.07%
2023/04/14523.9000.0023.9052891.72%
2023/04/12524.15324.3024.2522840.70%
2023/03/31123.2500.0023.3512880.35%
2023/03/30123.2000.0023.3012890.34%
2023/03/2400.00223.8024.00-2306-0.65%
2023/03/0600.00524.3524.20-5627-0.80%
2023/02/22123.6500.0023.6516930.14%
2023/02/1700.00123.6523.70-1710-0.14%
2023/02/1600.00523.5023.50-5788-0.63%
2023/02/15522.9000.0022.9057990.63%
2023/02/10223.20123.3023.3517990.13%
2023/02/0300.001023.5023.60-10794-1.26%
2023/01/0500.00522.5522.60-5791-0.63%
2023/01/0400.00522.8522.40-5790-0.63%
2022/12/30522.35222.2022.2037940.38%
2022/12/28522.4000.0022.2558430.59%
2022/12/2600.001022.8022.75-10887-1.13%
2022/12/1900.001023.2322.80-10895-1.12%
2022/12/151023.4500.0023.40108901.12%
2022/12/14523.901624.3823.60-11886-1.24%
2022/12/1300.00623.7323.30-6817-0.73%
2022/12/09523.0000.0022.9058160.61%
2022/12/05523.3500.0023.4558910.56%
2022/12/02523.0500.0023.1059410.53%
2022/12/0100.00523.9023.85-5951-0.53%
2022/11/30523.2500.0023.2059310.54%
2022/11/281023.93324.5324.2579270.75%
2022/11/2500.001423.6124.30-14799-1.75%
2022/11/151022.4300.0022.40107761.29%
2022/11/14223.30623.3223.60-4784-0.51%
2022/11/1100.00522.3022.30-5714-0.70%
2022/11/08520.7500.0020.6057110.70%
2022/10/2600.00219.3019.45-2727-0.28%
2022/10/2100.00119.2019.25-1735-0.14%
2022/10/19219.8000.0019.7527370.27%
2022/10/1100.00320.1020.00-3738-0.41%
2022/10/05322.25323.1021.6007300.00%
2022/09/290.419.8500.0019.700.46480.06%
2022/09/2000.00522.9022.90-5655-0.76%
2022/09/19523.10122.8522.8046590.61%
2022/09/16723.7900.0023.4576571.06%
2022/09/1500.00524.3524.20-5658-0.76%
2022/09/13824.34324.4024.1556550.76%
2022/09/12825.17225.5524.9066500.92%
2022/09/08124.75125.1524.9006100.00%
2022/09/072223.65123.4523.20215573.77%
2022/09/06523.52524.2024.0505190.00%
2022/08/3100.0011.624.2424.30-11.6492-2.36%
2022/08/3000.00223.8523.75-2557-0.36%
2022/08/29122.75122.9522.9505550.00%
2022/08/18322.80323.5523.9005350.00%
2022/08/17223.3500.0023.3025280.38%
2022/08/16522.8000.0022.6055370.93%
2022/08/03121.5500.0020.7518020.12%
2022/08/01122.1000.0022.1018430.12%
2022/07/2700.00121.9021.70-1921-0.11%
2022/07/19121.0000.0020.9512,5440.04%
2022/07/04119.9000.0019.6013,6520.03%
2022/06/28123.4000.0023.2513,7960.03%
2022/06/27122.9000.0023.1513,8080.03%
2022/06/22122.6000.0021.8513,9860.03%
2022/06/1000.00425.3525.30-43,970-0.10%
2022/06/09425.6500.0025.6543,9820.10%
2022/06/0800.002025.9526.25-203,974-0.50%
2022/05/3100.0012.125.8725.90-12.13,920-0.31%
2022/05/2300.00126.1526.05-13,909-0.03%
2022/05/19726.29726.6625.8003,9070.00%
2022/05/1300.00624.9825.35-63,815-0.16%
2022/05/121125.73125.1524.20103,7980.26%
2022/05/11528.10627.0426.75-13,771-0.03%
2022/05/10327.4500.0027.6033,7150.08%
2022/05/0900.00328.3527.85-33,704-0.08%
2022/05/05128.651128.5928.65-103,680-0.27%
2022/05/04627.70128.2528.2553,6610.14%
2022/05/03528.1700.0028.0053,6450.14%
2022/04/29229.50129.9029.1013,6320.03%
2022/04/281029.54429.8530.0063,5120.17%
2022/04/271229.97230.2830.25103,4480.29%
2022/04/26632.87730.7930.15-13,302-0.03%
2022/04/253034.941733.4232.15132,9500.44%
2022/04/22629.83931.8433.80-32,202-0.14%
2022/04/2100.00331.3730.75-31,912-0.16%
2022/04/203529.442529.6229.90101,7120.58%
2022/04/19828.982629.4730.35-181,600-1.12%
2022/04/1200.002025.9525.60-202,124-0.94%
2022/04/11527.85728.0526.80-22,213-0.09%
2022/04/08128.3500.0028.5512,3230.04%
2022/04/071028.401128.3528.20-12,417-0.04%
2022/04/0600.00130.0029.00-12,780-0.04%
2022/04/01129.35728.7828.30-63,155-0.19%
2022/03/293728.4600.0028.00373,7540.99%
2022/03/28727.25828.2128.70-13,664-0.03%
2022/03/02527.1500.0027.2553,6640.14%
2022/02/2400.00827.0627.00-83,670-0.22%
2022/02/2100.00129.4029.40-13,699-0.03%
2022/02/17429.6600.0029.5043,6950.11%
2022/02/15429.9500.0029.7543,6860.11%
2022/02/14029.8500.0029.9003,6860.00%
2022/02/0900.00531.3631.65-53,669-0.14%
2022/02/0800.00130.9030.80-13,666-0.03%
2022/01/26530.10330.8730.1023,6590.05%
2022/01/25232.00231.2030.6503,6550.00%
2022/01/24131.95531.5032.00-43,654-0.11%
2022/01/21532.73232.1532.0033,6400.08%
2022/01/20332.6000.0032.6033,6300.08%
2022/01/19232.45233.3033.3003,6130.00%
2022/01/14132.35132.6032.8003,5150.00%
2022/01/12533.461133.2433.20-63,504-0.17%
2022/01/11234.15335.3733.70-13,457-0.03%
2022/01/10334.5200.0034.0033,3720.09%
2022/01/071336.78336.2035.15103,3100.30%
2022/01/06836.28736.7237.1513,2810.03%
2022/01/05635.72635.3637.6003,4780.00%
2022/01/0400.001134.7034.70-113,098-0.35%
2022/01/0300.00232.4831.55-23,040-0.07%
2021/12/30331.803.831.6832.00-0.82,923-0.03%
2021/12/29833.421432.8932.80-62,834-0.21%
2021/12/281633.20233.0533.55142,4570.57%
2021/12/27929.991030.4830.50-12,038-0.05%
2021/12/24130.0000.0030.0011,7080.06%
2021/12/231926.431927.2727.3001,4920.00%
2021/12/2100.00224.6824.80-21,395-0.14%
2021/12/080.224.7500.0025.000.22,1640.01%
2021/12/0700.000.824.9024.85-0.82,169-0.04%
2021/12/0200.00224.7524.70-22,165-0.09%
2021/11/29826.31625.4125.1022,1610.09%
2021/11/26125.80125.9026.0002,1070.00%
2021/11/2400.00825.3525.80-82,152-0.37%
2021/11/171.427.1100.0026.601.42,2210.06%
2021/11/16227.5500.0027.3522,2350.09%
2021/11/15127.05127.2027.3502,2770.00%
2021/11/09227.4500.0027.4022,3880.08%
2021/11/05227.40127.9527.3512,5470.04%
2021/11/0400.006.627.9627.80-6.62,583-0.26%
2021/11/0300.00127.8027.20-12,588-0.04%
2021/11/02427.56228.1027.2022,6090.08%
2021/11/01327.40227.8527.5012,6090.04%
2021/10/29127.0000.0027.1512,6500.04%
2021/10/27126.75127.2527.1002,6690.00%
2021/10/1500.000.824.3824.70-0.82,801-0.03%
2021/10/13227.55226.8326.5002,7120.00%
2021/09/29226.3800.0026.0522,3480.09%
2021/09/27128.2500.0028.1012,3590.04%
2021/09/2400.00329.0529.00-32,361-0.13%
2021/09/1400.00130.8031.00-12,367-0.04%
2021/09/091930.171130.3931.0082,2950.35%
2021/09/08228.65129.8029.8011,9970.05%
2021/09/06128.7500.0027.4511,9190.05%
2021/08/1800.00128.4028.85-11,962-0.05%
2021/08/17129.20428.2327.65-31,982-0.15%
2021/08/11231.0000.0030.2022,5870.08%
2021/08/06334.3000.0034.1033,5160.09%
2021/08/0400.00135.9535.90-13,700-0.03%
2021/08/03136.2500.0036.6513,7740.03%
2021/07/30135.50136.0535.2003,7070.00%
2021/07/26137.65138.1037.5503,8260.00%
2021/07/2200.00139.3039.20-13,843-0.03%
2021/07/21239.5000.0038.8023,8680.05%
2021/07/1500.00141.3541.45-13,964-0.03%
2021/07/1300.00140.6040.30-14,030-0.02%
2021/07/07140.80140.0040.0004,3130.00%
2021/07/0600.00240.5040.30-24,367-0.05%
2021/07/051040.421040.5040.8504,4420.00%
2021/06/30240.3000.0040.3024,9650.04%
2021/06/21140.001540.2039.85-145,636-0.25%
2021/06/1100.00542.1141.80-55,998-0.08%
2021/06/10541.5600.0042.1056,0360.08%
2021/06/08142.65142.6042.5006,1220.00%
2021/06/04144.5000.0044.0016,1590.02%
2021/06/01243.7300.0044.7026,1830.03%
2021/05/2800.00143.4043.30-16,155-0.02%
2021/05/2600.00642.9343.80-66,163-0.10%
2021/05/25444.0000.0043.0546,1610.06%
2021/05/21343.5000.0043.9536,1680.05%
2021/05/20346.68246.6543.9516,1500.02%
2021/05/19348.03449.6146.70-15,957-0.02%
2021/05/18748.71548.7848.0025,6960.04%
2021/05/17546.921348.0648.45-85,364-0.15%
2021/05/14243.98245.0044.0505,0530.00%
2021/05/111139.80339.8540.0084,7330.17%
2021/05/1000.00242.8042.80-24,823-0.04%
2021/05/0500.00144.5543.80-15,101-0.02%
2021/05/0400.00243.0544.10-25,669-0.04%
2021/05/0300.00047.0546.6006,0260.00%
2021/04/29448.1600.0047.7546,0400.07%
2021/04/28148.55148.0048.0006,1270.00%
2021/04/271047.501148.1248.20-16,175-0.02%
2021/04/26147.0000.0046.9016,1810.02%
2021/04/23147.2000.0047.2016,2050.02%
2021/04/21549.1500.0048.6056,2220.08%
2021/04/20249.2300.0049.2526,2260.03%
2021/04/1900.00249.2550.10-26,235-0.03%
2021/04/1400.00149.9049.05-16,336-0.02%
2021/04/13252.6000.0050.1026,4490.03%
2021/04/1200.00350.4751.00-36,321-0.05%
2021/04/08151.20451.7851.80-36,406-0.05%
2021/04/07251.35251.3051.7006,3570.00%
2021/04/06551.942351.5152.30-186,261-0.29%
2021/04/011048.601049.9750.1005,9630.00%
2021/03/31148.15548.1547.95-45,904-0.07%
2021/03/296.246.1000.0046.006.26,0550.10%
2021/03/26246.431046.7046.20-86,150-0.13%
2021/03/24149.5000.0049.4516,0270.02%
2021/03/23250.00250.1550.0006,0120.00%
2021/03/22248.93150.1048.4015,9290.02%
2021/03/19248.8000.0049.1525,9620.03%
2021/03/1800.00948.8349.45-95,930-0.15%
2021/03/1700.00548.4248.50-56,020-0.08%
2021/03/16347.2300.0047.6036,0880.05%
2021/03/15347.90147.7547.8526,1510.03%
2021/03/1200.00146.9046.70-16,255-0.02%
2021/03/1100.00645.8345.70-66,520-0.09%
2021/03/1000.00243.9544.30-26,566-0.03%
2021/03/09242.8000.0043.0526,6730.03%
2021/03/05144.1500.0044.0516,8660.01%
2021/03/04145.25345.5245.10-26,969-0.03%
2021/03/0200.00145.7545.75-17,179-0.01%
2021/02/26146.7500.0046.6517,2930.01%
2021/02/25147.70247.5047.60-17,417-0.01%
2021/02/24146.7500.0046.6517,4940.01%
2021/02/23147.20247.2847.05-17,548-0.01%
2021/02/19244.58245.1845.1507,8960.00%
2021/02/1800.00143.8044.75-18,052-0.01%
2021/02/17343.8200.0043.5038,1420.04%
2021/02/05545.10145.3045.1548,2250.05%
2021/02/0300.00446.7346.05-48,611-0.05%
2021/02/0200.00146.5047.05-19,071-0.01%
2021/02/01646.62447.5146.1029,1540.02%
2021/01/29546.20546.6245.3009,1830.00%
2021/01/28847.81346.9746.9059,3050.05%
2021/01/271248.79149.2047.60119,4170.12%
2021/01/263049.781749.5848.80139,4150.14%
2021/01/25650.493051.2051.80-249,068-0.26%
2021/01/22347.0500.0047.1539,0490.03%
2021/01/21246.10246.0046.0509,5620.00%
2021/01/2000.00145.6544.75-19,710-0.01%
2021/01/19347.4300.0047.45310,0710.03%
2021/01/1800.00445.4046.45-410,146-0.04%
2021/01/1500.00846.0045.60-810,170-0.08%
2021/01/1300.00147.5047.85-110,288-0.01%
2021/01/12247.48147.8546.75110,4470.01%
2021/01/11147.90147.9047.95010,5930.00%
2021/01/0800.00247.3047.70-210,854-0.02%
2021/01/07147.05347.3347.90-211,012-0.02%
2021/01/06346.70246.2046.10111,5450.01%
2021/01/05248.58248.2847.40011,6700.00%
2021/01/04249.65249.2048.65011,9750.00%
2020/12/311350.68249.9349.951112,2990.09%
2020/12/3000.00149.2049.15-112,633-0.01%
2020/12/29148.7500.0048.65113,9530.01%
2020/12/2800.00248.7548.70-214,744-0.01%
2020/12/25150.10249.1049.10-115,292-0.01%
2020/12/2400.00249.8049.85-215,589-0.01%
2020/12/231550.0200.0048.051515,9990.09%
2020/12/22250.23250.1050.50016,3030.00%
2020/12/21149.4500.0049.00116,4050.01%
2020/12/18450.03649.1248.55-216,703-0.01%
2020/12/1700.00650.1349.80-616,903-0.04%
2020/12/16250.55950.5250.40-717,059-0.04%
2020/12/151050.20350.1749.95717,6790.04%
2020/12/10150.30551.1450.00-418,917-0.02%
2020/12/09153.00252.2051.70-119,978-0.01%
2020/12/08852.49152.5053.00720,5880.03%
2020/12/07451.95251.7551.10221,1660.01%
2020/12/0400.00555.6055.60-521,372-0.02%
2020/12/0300.00556.1456.00-522,484-0.02%
2020/12/02257.1500.0057.30222,9670.01%
2020/12/01359.57359.9758.70022,8850.00%
2020/11/3000.00259.2059.60-222,824-0.01%
2020/11/2700.00458.0359.00-422,754-0.02%
2020/11/26156.801256.9057.30-1122,648-0.05%
2020/11/251057.51457.2557.30622,6230.03%
2020/11/242159.13158.9058.602022,5750.09%
2020/11/23258.10158.2058.80122,4880.00%
2020/11/20257.85358.0057.70-122,4230.00%
2020/11/19959.191359.4258.90-422,402-0.02%
2020/11/18157.90258.1058.20-122,1720.00%
2020/11/1700.000.157.2056.90-0.122,2180.00%
2020/11/16758.44158.0057.60622,2880.03%
2020/11/13458.50157.7057.70322,3870.01%
2020/11/12155.60356.9057.00-222,431-0.01%
2020/11/111.155.64956.2157.00-7.922,480-0.04%
2020/11/102356.551156.3655.501222,3560.05%
2020/11/09161.00261.1061.40-122,0670.00%
2020/11/06560.34260.4060.20322,0890.01%
2020/11/05261.70661.8861.40-422,156-0.02%
2020/11/04761.91562.2862.10222,3400.01%
2020/11/03962.17861.8661.80122,6750.00%
2020/11/02561.92462.4061.70123,5340.00%
2020/10/301264.12463.8862.20824,4250.03%
2020/10/29765.49865.7966.50-124,7420.00%
2020/10/28363.27164.1063.50224,2990.01%
2020/10/27663.421063.5963.30-424,240-0.02%
2020/10/26461.63161.3060.70323,9930.01%
2020/10/2300.00263.4062.60-224,069-0.01%
2020/10/22162.7000.0062.80124,3130.00%
2020/10/21562.30762.7362.70-224,494-0.01%
2020/10/20563.08663.6362.50-124,8540.00%
2020/10/19362.03263.3062.20124,8550.00%
2020/10/16664.07764.1963.00-124,8550.00%
2020/10/15367.77167.6066.80224,8940.01%
2020/10/14869.81969.5267.30-125,1050.00%
2020/10/13368.271067.5067.20-725,279-0.03%
2020/10/122367.87768.0067.701625,1950.06%
2020/10/08768.39568.1067.50225,3360.01%
2020/10/071267.411667.7368.10-425,620-0.02%
2020/10/062168.232267.5967.50-125,5280.00%
2020/10/05263.801764.3166.50-1524,601-0.06%
2020/09/301160.91160.8060.501024,5770.04%
2020/09/291161.481560.6760.10-424,713-0.02%
2020/09/281063.05763.2463.00324,9540.01%
2020/09/25160.00359.3759.10-224,564-0.01%
2020/09/24263.65863.7062.50-624,296-0.02%
2020/09/23965.28366.0364.00624,2220.02%
2020/09/22763.36863.3566.00-124,0730.00%
2020/09/21565.78765.4164.70-223,946-0.01%
2020/09/181666.691066.9465.80623,9110.03%
2020/09/17264.40363.3364.00-123,3210.00%
2020/09/16364.27564.6464.00-223,269-0.01%
2020/09/152164.223064.6363.70-922,979-0.04%
2020/09/143461.493260.4964.10222,1780.01%
2020/09/11460.651062.8658.30-621,177-0.03%
2020/09/101866.091565.1164.30320,5780.01%
2020/09/09467.38567.7868.00-119,988-0.01%
2020/09/082272.792470.5567.20-219,686-0.01%
2020/09/07478.15274.7071.10219,2880.01%
2020/09/0300.000.179.0079.00-0.119,7160.00%
2020/09/0200.00675.7876.60-620,043-0.03%
2020/09/01369.23270.5069.70120,1930.00%
2020/08/3100.000.170.0070.00-0.120,4720.00%
2020/08/28265.20264.7565.90020,4930.00%
2020/08/2700.00360.1060.00-320,537-0.01%
2020/08/2600.00859.8959.50-820,496-0.04%
2020/08/2500.00160.2060.30-120,4630.00%
2020/08/211655.98457.2556.401220,3210.06%
2020/08/20750.301251.7752.90-520,139-0.02%
2020/08/191.157.731055.7355.10-8.919,896-0.04%
2020/08/184.159.00156.5059.003.119,7480.02%
2020/08/17952.76254.8055.80719,6610.04%
2020/08/14247.431047.3050.80-819,553-0.04%
2020/08/131247.58146.8048.151119,4240.06%
2020/08/121044.1800.0045.801019,2250.05%
2020/08/11547.51746.4146.35-219,088-0.01%
2020/08/10143.65743.8945.00-618,843-0.03%
2020/08/071843.361144.0043.25718,5000.04%
2020/08/061543.838.143.8743.506.917,9600.04%
2020/08/053440.843941.4141.35-516,997-0.03%
2020/08/04538.202238.7639.60-1715,891-0.11%
2020/08/03135.90136.4036.00015,2170.00%
2020/07/31536.2800.0035.75515,1840.03%
2020/07/301036.56736.4136.70315,0560.02%
2020/07/298.135.303735.3835.65-28.914,890-0.19%
2020/07/282634.40235.1334.302414,7330.16%
2020/07/271136.28736.9935.75414,4500.03%
2020/07/24238.00337.5536.95-114,200-0.01%
2020/07/23136.70136.1536.50013,7660.00%
2020/07/22134.9000.0036.20113,6470.01%
2020/07/21435.231235.4534.50-813,472-0.06%
2020/07/201733.94233.7833.701513,2680.11%
2020/07/17738.461638.0337.40-912,881-0.07%
2020/07/16536.63336.6737.00212,2080.02%
2020/07/15938.57638.7536.10312,0350.02%
2020/07/146738.687139.2538.05-411,593-0.03%
2020/07/132037.541337.5336.50711,0510.06%
2020/07/10136.10235.6535.30-110,684-0.01%
2020/07/09640.26739.5637.35-110,324-0.01%
2020/07/081137.221138.0637.7009,5390.00%
2020/07/071334.222234.6934.85-98,843-0.10%
2020/07/0600.00731.2031.70-78,261-0.08%
2020/07/03128.80328.4528.95-28,241-0.02%
2020/07/02128.40129.0028.4008,1720.00%
2020/07/01728.93127.8528.1068,1090.07%
2020/06/30128.7000.0029.0017,9210.01%
2020/06/29726.73225.5026.8557,8020.06%
2020/06/2400.00124.8524.45-17,666-0.01%
2020/06/23224.25123.0023.2017,5990.01%
2020/06/22124.50224.8024.15-17,488-0.01%
2020/06/19126.001525.8426.40-147,418-0.19%
2020/06/181126.45426.0026.9077,3060.10%
2020/06/1700.00624.6024.50-67,128-0.08%
2020/06/166.223.3400.0023.556.27,0310.09%
2020/06/15924.52423.9924.2556,9450.07%
2020/06/121222.411421.9422.85-26,741-0.03%
2020/06/11321.706021.5520.80-576,005-0.95%
2020/06/106119.880.120.1520.1560.95,4421.12%
2020/06/0900.00317.1818.35-35,048-0.06%
2020/06/08216.3000.0016.7024,7250.04%
2020/06/05215.851115.3615.95-94,555-0.20%
2020/06/0300.003214.5214.15-324,339-0.74%
2020/06/022213.9900.0013.95224,3410.51%
2020/06/011014.0000.0013.95104,6480.22%
2020/05/29713.6700.0013.7074,9620.14%
2020/05/2700.00213.4513.40-25,195-0.04%
2020/05/21814.14814.1414.3005,3490.00%
2020/05/19113.2500.0013.3515,3950.02%
2020/05/1300.00213.9513.60-25,542-0.04%
2020/05/1100.00213.4013.20-25,495-0.04%
2020/05/08113.70814.0013.30-75,485-0.13%
2020/05/071013.6200.0013.50105,4470.18%
2020/05/0600.00212.8012.70-25,352-0.04%
2020/05/05112.60512.7012.55-45,265-0.08%
2020/05/04212.4500.0012.5525,2220.04%
2020/04/30212.30112.3012.2015,1710.02%
2020/04/29112.25112.1512.1005,1300.00%
2020/04/28112.0000.0012.0015,0830.02%
2020/04/27212.151712.1011.85-155,036-0.30%
2020/04/24111.8000.0011.8514,9420.02%
2020/04/2300.00111.9011.90-14,903-0.02%
2020/04/221611.55111.4011.50154,7240.32%
2020/04/21111.8000.0011.7014,6770.02%
2020/04/17111.80111.3011.2004,4760.00%
2020/04/16211.83311.7511.70-14,397-0.02%
2020/04/13211.2000.0011.2524,1520.05%
2020/04/0900.001011.4011.25-104,063-0.25%
2020/04/0800.00211.7511.45-24,009-0.05%
2020/04/071111.54711.7611.8043,8560.10%
2020/04/06110.55110.6510.7503,7130.00%
2020/03/30109.8100.009.80103,4980.29%
2020/03/2700.0019.589.50-13,455-0.03%
2020/03/2629.7400.009.5123,4170.06%
2020/03/1800.0019.569.09-13,189-0.03%
2020/03/1700.0019.409.54-13,140-0.03%
2020/03/1629.7600.009.1723,0580.07%
2020/03/1300.0018.528.93-12,950-0.03%
2020/03/11110.8500.0010.2512,8190.04%
2020/03/05113.75213.6313.25-12,404-0.04%
2020/03/04113.50112.6013.5002,0740.00%
2020/03/03112.5000.0012.3011,7340.06%
2020/03/02112.35112.2012.3001,5810.00%
2020/02/27212.23612.2812.15-41,469-0.27%
2020/02/26212.55212.5812.7501,3550.00%
2020/02/20112.70112.6512.6009570.00%
2020/02/19212.18212.1512.2507940.00%
2020/02/1100.00110.1510.35-1429-0.23%
2019/12/3000.00510.4010.35-5409-1.22%
2019/12/13110.45110.4010.3504230.00%
2019/11/21510.4000.0010.3554411.13%
2019/11/1400.00110.3510.30-1433-0.23%
2019/10/281011.381111.3311.30-1468-0.21%
2019/09/11211.0000.0010.9525020.40%
2019/07/2300.00411.3811.60-4807-0.50%
2019/07/2200.00411.2311.20-4785-0.51%
2019/07/1900.00211.2011.15-2792-0.25%
2019/05/2300.00110.8510.85-11,788-0.06%
2019/05/09113.5500.0013.0511,6870.06%
2019/05/02112.6500.0012.8011,4540.07%
2019/04/0300.00413.1913.20-41,006-0.40%
2019/03/12112.0500.0011.8516540.15%
2019/03/11012.0000.0011.9006080.00%
2019/02/27311.5500.0011.4536000.50%
2019/02/25111.8500.0011.8015800.17%
2018/12/0300.001010.9511.05-10491-2.03%
2018/11/2900.00110.8010.75-1472-0.21%
2018/11/281211.15211.4010.90104602.17%
2018/10/1100.0019.529.50-1539-0.19%
2018/10/08110.6000.0010.6015640.18%
2018/09/1000.00211.3010.95-2659-0.30%
2018/08/0300.00413.1513.15-41,148-0.35%
2018/07/0900.00112.8012.70-11,184-0.08%
2018/07/06112.4000.0012.4011,1750.09%
2018/05/25112.80112.9012.7001,3200.00%
2018/05/1500.00112.1011.90-11,342-0.07%
2018/05/1100.00312.6512.50-31,441-0.21%
2018/04/0300.00213.1013.10-23,255-0.06%
2018/03/1400.00213.9014.00-23,703-0.05%
2018/03/13614.13314.0514.0533,6920.08%
2018/03/0500.001013.4514.15-103,535-0.28%
2018/03/011013.2500.0013.25103,5980.28%
2018/02/2700.002013.4513.35-203,628-0.55%
2018/02/232213.30213.3013.30203,7550.53%
2018/02/22113.3500.0013.1013,7850.03%
2018/02/09112.3000.0012.4013,9000.03%
2018/02/0700.00113.3512.90-14,025-0.02%
2018/02/06213.43113.8013.0514,1530.02%
2018/02/0200.00115.1515.00-14,621-0.02%
2018/02/01215.53315.5215.15-15,000-0.02%
2018/01/3100.00215.0015.15-25,132-0.04%
2018/01/30315.65115.3515.3525,1030.04%
2018/01/291415.82115.2016.05135,0240.26%
2018/01/25114.7000.0014.4514,6960.02%
2018/01/23115.75515.3515.05-44,676-0.09%
2018/01/22115.0000.0014.8514,5040.02%
2018/01/19715.04415.0915.2034,4480.07%
2018/01/18114.55314.7514.35-24,172-0.05%
2018/01/17414.70114.7014.6534,1380.07%
2018/01/0900.00213.7013.65-24,027-0.05%
2018/01/04214.35514.4514.30-33,960-0.08%
2018/01/03714.38314.3014.5543,9200.10%
2018/01/0200.00113.9514.05-13,853-0.03%
〈焦點股〉魏哲家一語點亮機器人概念股 慧友奔漲停 圓剛、新漢強漲Anue鉅亨－20時前
...詳全文
圓剛全新直播軟體與邊緣運算系統 雙獲2025台灣精品獎UDN聯合新聞網－2024/11/07
圓剛（2417）宣布，以台灣設計、自主研發的「直播大師Streaming Center」軟體及高性能「AI 邊緣運算系統......詳全文
遊戲掌機錄影新應用 圓剛推多功能影音擷取充電座UDN聯合新聞網－2024/08/20
圓剛（2417）宣布，近期將推出全新的GO Series系列產品線，為使用者提供兼具便利性、多功能性與應用範圍廣泛的高階......詳全文
圓剛 相關文章
圓剛 相關影音