• 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 » 胡連 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

胡連

(6279)
可現股當沖
  • 股價
    176.5
  • 漲跌
    ▲1.0
  • 漲幅
    +0.57%
  • 成交量
    738張
  • 產業
    上櫃 電子零組件類股

  • 491人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
胡連 (6279)籌碼相關－凱基-和平 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-和平 券商分點個股進出

凱基-和平 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
2024/12/1600.001178.50175.50-11,511-0.07%
2024/12/137179.3600.00177.5071,5330.46%
2024/12/121179.001179.50178.5001,6120.00%
2024/12/1000.000177.50177.5001,7360.00%
2024/12/064177.501183.00176.0031,8400.16%
2024/12/0500.000175.75176.5001,8040.00%
2024/12/0300.000169.00170.0001,7850.00%
2024/12/0200.000166.50165.5001,7780.00%
2024/11/2800.001162.00162.00-11,765-0.06%
2024/11/270168.0000.00166.0001,7430.00%
2024/11/250170.5000.00169.5001,7130.00%
2024/11/221167.010168.00167.5011,7000.06%
2024/11/211166.0200.00168.5011,6880.06%
2024/11/202169.741167.00167.5011,6730.06%
2024/11/190174.000171.50172.0001,6530.00%
2024/11/180171.0000.00171.0001,6360.00%
2024/11/150173.0000.00172.5001,6300.00%
2024/11/149174.459171.94171.0001,6180.00%
2024/11/121178.011180.50178.0001,5750.00%
2024/11/1112181.929180.61180.5031,5160.20%
2024/11/082174.751172.00172.5011,4330.07%
2024/11/0600.000175.00175.0001,3730.00%
2024/11/050168.0000.00167.5001,3460.00%
2024/10/2900.000.1168.50168.00-0.11,3620.00%
2024/10/280172.0000.00172.5001,3550.00%
2024/10/252171.251172.00172.0011,3490.07%
2024/10/241175.001173.00168.5001,3420.00%
2024/10/221172.991169.00170.5001,3040.00%
2024/10/180.1172.4400.00171.000.11,2960.00%
2024/10/160.1175.5000.00171.000.11,2900.01%
2024/10/150.7175.0700.00174.000.71,2980.05%
2024/10/140.1175.4900.00174.000.11,2950.01%
2024/10/111.1176.0700.00176.001.11,2910.09%
2024/10/0900.000185.35182.0001,2700.00%
2024/10/081184.5000.00184.5011,2320.08%
2024/10/071179.501186.00184.5001,2190.00%
2024/10/040175.0000.00174.5001,1810.00%
2024/10/010180.0000.00179.0001,1590.00%
2024/09/3000.001182.00182.50-11,147-0.09%
2024/09/271183.0000.00182.0011,1390.09%
2024/09/251187.0000.00189.0011,0870.09%
2024/09/242187.7500.00187.0021,0450.19%
2024/09/234187.504186.13187.5009990.00%
2024/09/201178.002177.53179.00-1907-0.11%
2024/09/191171.000174.00173.0018720.11%
2024/09/180170.001169.50169.00-1858-0.11%
2024/09/161174.041175.50174.0008330.00%
2024/09/131178.008.1177.37176.50-7.1798-0.89%
2024/09/125171.005173.00171.0007100.00%
2024/09/117171.7130173.38171.00-23670-3.43%
2024/09/1021.1170.842.1170.26169.50195603.39%
2024/09/090161.002161.00161.50-2440-0.45%
2024/09/061154.5000.00157.0014260.23%
2024/09/0500.001151.00150.50-1414-0.24%
2024/09/040153.353152.00152.00-3415-0.72%
2024/08/2700.001155.50155.50-1405-0.25%
2024/08/260157.0000.00155.5004170.00%
2024/08/234154.8800.00156.5044330.92%
2024/08/2200.000157.50155.5004430.00%
2024/08/161157.5000.00157.5014620.22%
2024/08/151157.5000.00157.0014620.22%
2024/08/140158.5000.00157.0004620.00%
2024/08/080151.000.1151.00150.500461-0.01%
2024/08/061145.0000.00144.5014850.21%
2024/08/0500.000144.00145.5004800.00%
2024/07/300158.500159.00158.5004580.00%
2024/07/292158.2500.00157.5024570.44%
2024/07/260160.0000.00159.5004610.00%
2024/07/230160.5000.00160.5004630.00%
2024/07/224159.501158.00158.0034650.64%
2024/07/191166.502163.50162.50-1457-0.22%
2024/07/1700.002167.00165.00-2461-0.43%
2024/07/163169.331170.50168.0024590.44%
2024/07/151167.001166.50167.0004470.00%
2024/07/1200.001.1166.91166.00-1.1447-0.25%
2024/07/111.4165.4600.00165.001.44470.31%
2024/07/100.2163.670163.00164.500.14630.03%
2024/07/091161.0700.00161.5014700.22%
2024/07/080167.0000.00165.0004850.00%
2024/07/040.3166.1900.00165.500.35000.06%
2024/07/032166.502167.00166.5005180.00%
2024/07/010164.5000.00164.0005300.00%
2024/06/280163.000163.50163.0005470.00%
2024/06/270.1163.2500.00162.000.16050.01%
2024/06/260.1164.0700.00162.500.16160.02%
2024/06/250.1162.5000.00162.000.16250.01%
2024/06/240164.0000.00162.5006240.00%
2024/06/210165.0000.00164.0006330.00%
2024/06/2000.000165.00165.5006320.00%
2024/06/1100.001166.50166.50-1670-0.15%
2024/06/070.1164.7100.00165.000.17080.02%
2024/06/060.2163.8200.00166.000.27190.03%
2024/06/050.2164.5100.00164.000.27190.03%
2024/05/280.4161.310162.50161.000.47740.05%
2024/05/270.1162.750162.50162.500.18380.01%
2024/05/240162.5000.00162.5008410.00%
2024/05/220162.001162.00161.50-1835-0.12%
2024/05/140159.501160.00158.50-1872-0.11%
2024/05/102161.0010.1162.10160.50-8.1868-0.93%
2024/05/060156.5000.00155.0008370.00%
2024/05/030156.0000.00155.5008380.00%
2024/05/020156.0000.00155.5008400.00%
2024/04/250.1152.0000.00152.000.18380.01%
2024/04/233151.0000.00150.5038510.35%
2024/04/2200.001148.50150.00-1851-0.12%
2024/04/191148.000.1149.00148.500.98460.11%
2024/04/170152.5000.00152.0008360.00%
2024/04/162148.0000.00149.5028360.24%
2024/04/121.1154.521155.00154.500.18210.01%
2024/04/111158.0000.00157.0018140.12%
2024/04/101161.0000.00160.5018010.13%
2024/04/0900.001160.00160.50-1798-0.13%
2024/04/0800.001165.00164.50-1779-0.13%
2024/04/030.1170.001170.50169.50-1771-0.12%
2024/04/024169.004.1171.02169.00-0.1778-0.01%
2024/04/013172.001170.00170.0027600.26%
2024/03/290.1163.5000.00167.500.17020.01%
2024/03/260162.000162.50161.0006790.00%
2024/03/220163.502163.50163.00-2674-0.30%
2024/03/212162.501162.50163.0016730.15%
2024/03/1500.000163.50163.0006550.00%
2024/03/1300.001.2170.42170.50-1.2644-0.19%
2024/03/110160.0000.00160.0005940.00%
2024/03/041167.5000.00166.5015430.18%
2024/02/2900.001167.00167.50-1530-0.19%
2024/02/260158.500157.50157.5004620.00%
2024/02/1900.001161.00160.50-1471-0.21%
2024/02/161156.002.1158.02159.00-1.1457-0.24%
2024/02/150152.0000.00154.5004420.00%
2024/02/0200.000.1151.00151.00-0.1454-0.02%
2024/01/3000.000152.00151.5005240.00%
2024/01/290.1152.000152.00152.000.15380.02%
2024/01/260152.5000.00151.5005420.00%
2024/01/250.1153.0000.00152.000.15590.02%
2024/01/2400.000.3153.50154.00-0.3563-0.05%
2024/01/220153.5000.00153.0005960.00%
2024/01/191154.0000.00154.0016040.17%
2024/01/1700.000155.50156.0006050.00%
2024/01/1600.000.1152.50152.50-0.1597-0.02%
2024/01/1500.000153.00152.5005960.00%
2024/01/120153.0000.00151.5006060.00%
2024/01/110154.0000.00153.0006140.00%
2024/01/100154.0000.00152.5006300.00%
2024/01/040157.0000.00157.0006280.00%
2024/01/020158.0000.00158.0006780.00%
2023/12/291158.5000.00159.0017660.13%
2023/12/2700.001154.50155.00-1810-0.12%
2023/12/1400.000155.00156.0008420.00%
2023/12/120155.0000.00154.5008590.00%
2023/12/080.1157.0000.00156.000.18770.01%
2023/12/0700.001158.00158.50-1880-0.11%
2023/12/040158.5000.00158.5009090.00%
2023/12/0100.000160.50161.5009120.00%
2023/11/3000.001160.00160.50-1910-0.11%
2023/11/134156.504156.50156.5008990.00%
2023/11/091158.0000.00157.5018880.11%
2023/11/0300.001148.00148.00-1865-0.12%
2023/10/310.1139.9900.00138.000.18950.01%
2023/10/301146.9700.00142.5019010.11%
2023/10/2700.001146.50147.00-1906-0.11%
2023/10/201151.5000.00149.5011,0070.10%
2023/10/1600.0011155.09153.00-111,047-1.05%
2023/10/1300.0031153.79154.00-311,056-2.93%
2023/10/1242153.181.1154.45154.5040.91,0743.81%
2023/10/111152.0020152.50151.00-191,081-1.76%
2023/10/051158.0014.1162.66158.00-13.11,054-1.24%
2023/10/0447157.2616155.53158.00319793.17%
2023/09/2000.007149.21149.00-71,173-0.60%
2023/09/1900.004150.00149.50-41,207-0.33%
2023/09/142152.7500.00152.5021,3390.15%
2023/09/1300.001153.00153.50-11,438-0.07%
2023/09/1200.002151.00150.50-21,471-0.14%
2023/09/113149.006150.25149.00-31,520-0.20%
2023/09/081.1151.911150.00150.000.11,5750.00%
2023/09/072150.252150.50149.5001,7100.00%
2023/09/0400.000146.00146.5002,0910.00%
2023/08/280139.0000.00137.5002,1600.00%
2023/08/2500.003142.50141.00-32,161-0.14%
2023/08/240142.5000.00143.5002,1720.00%
2023/08/230141.5000.00141.5002,1870.00%
2023/08/150144.0000.00147.0002,2080.00%
2023/08/090148.0000.00147.0002,1950.00%
2023/08/083151.6700.00150.0032,1750.14%
2023/08/0700.002157.00156.50-22,140-0.09%
2023/08/042156.0000.00155.5022,1470.09%
2023/08/0100.001159.00158.00-12,141-0.05%
2023/07/3100.001157.50158.00-12,123-0.05%
2023/07/282158.2500.00158.5022,1090.09%
2023/07/2700.000158.50158.5002,0780.00%
2023/07/2500.000154.00155.5002,0370.00%
2023/07/240152.0000.00153.0002,0220.00%
2023/07/211154.9900.00155.0012,0110.05%
2023/07/190157.5000.00156.5001,9900.00%
2023/07/1800.000161.50160.5001,9930.00%
2023/07/120161.5000.00161.0001,9550.00%
2023/07/1000.002161.25161.50-21,959-0.10%
2023/07/071163.5010163.00160.50-91,987-0.45%
2023/07/0600.003169.83167.50-31,943-0.15%
2023/07/052169.003169.00168.50-11,926-0.05%
2023/07/0411168.915168.00167.0061,9060.31%
2023/07/036170.421.1170.55169.004.91,8450.27%
2023/06/300167.500.1166.50166.50-0.11,8220.00%
2023/06/2900.000.3165.33167.00-0.31,815-0.02%
2023/06/280.1165.502163.50164.00-1.91,814-0.10%
2023/06/274167.2500.00165.0041,8340.22%
2023/06/211170.5011170.09169.50-101,870-0.53%
2023/06/2027.1167.5019170.18167.508.11,8740.43%
2023/06/196172.753174.84175.5031,8070.16%
2023/06/163167.673.1167.13167.00-0.11,705-0.01%
2023/06/155172.408171.37171.00-31,657-0.18%
2023/06/1410.1173.669172.67172.501.11,6120.07%
2023/06/133170.505.2173.26174.00-2.21,567-0.14%
2023/06/125167.505170.70167.0001,4200.00%
2023/06/091161.002160.51161.00-11,220-0.08%
2023/06/071149.5000.00149.0011,0860.09%
2023/06/021149.501150.50149.5001,1640.00%
2023/06/011148.501149.50148.0001,1490.00%
2023/05/302147.501147.00147.0011,1390.09%
2023/05/290146.501147.00146.00-11,135-0.09%
2023/05/260144.0000.00143.0001,1310.00%
2023/05/250145.501145.00144.00-11,131-0.09%
2023/05/232145.0000.00144.0021,1500.17%
2023/05/191144.0000.00142.0011,1730.09%
2023/05/170140.5000.00140.5001,1950.00%
2023/05/160141.0000.00140.5001,2020.00%
2023/05/150142.5000.00141.0001,2100.00%
2023/05/121140.501141.00141.0001,2250.00%
2023/05/051139.0000.00139.5011,3490.07%
2023/04/280138.0000.00137.0001,5500.00%
2023/04/250135.0000.00133.0001,5470.00%
2023/04/240.1139.5000.00139.000.11,5320.01%
2023/04/130.2146.4500.00145.000.21,5770.01%
2023/04/120.1145.501147.00147.50-0.91,598-0.06%
2023/04/110.1143.9300.00144.500.11,6020.00%
2023/04/100.1143.0000.00142.500.11,6320.00%
2023/04/070.1144.0000.00144.000.11,6320.01%
2023/03/300.1142.5800.00142.000.11,6430.01%
2023/03/290.1142.001143.50143.50-0.91,652-0.05%
2023/03/282.2141.2300.00141.502.21,6640.13%
2023/03/271.1143.1200.00144.001.11,6390.07%
2023/03/240.1148.5000.00148.000.11,6220.00%
2023/03/230.1147.0000.00146.000.11,6310.00%
2023/03/221.2147.6700.00148.001.21,6580.07%
2023/03/211148.0000.00146.5011,6980.06%
2023/03/201147.001147.00147.0001,7960.00%
2023/03/171145.001146.50146.0001,8620.00%
2023/03/151146.502147.00146.50-11,891-0.05%
2023/03/142145.0200.00145.0021,9030.11%
2023/03/130146.0000.00148.0001,9320.00%
2023/03/101.1148.6700.00149.501.11,9850.05%
2023/03/092154.2500.00154.0021,9960.10%
2023/03/0700.002159.50159.00-22,009-0.10%
2023/03/031154.0000.00153.0012,0060.05%
2023/02/241154.0000.00153.5012,1050.05%
2023/02/2300.000156.50156.5002,1480.00%
2023/02/200160.0000.00158.5002,4530.00%
2023/02/1600.000.1159.50158.50-0.12,5950.00%
2023/02/1000.001155.00154.50-12,979-0.03%
2023/02/062160.501158.00158.0013,0010.03%
2023/02/033158.334161.13160.50-13,011-0.03%
2023/02/0200.001157.50157.00-12,963-0.03%
2023/02/0100.002155.00156.00-22,941-0.07%
2023/01/311153.001154.50154.5002,9230.00%
2023/01/3000.001148.00150.00-12,889-0.03%
2023/01/171.1143.0000.00143.501.12,8810.04%
2023/01/111144.000144.00143.0012,9970.03%
2023/01/091144.5000.00144.0013,0790.03%
2023/01/041144.001142.50142.0003,2590.00%
2022/12/300145.0000.00144.5003,3480.00%
2022/12/290140.0000.00140.5003,3940.00%
2022/12/284143.132143.00142.5023,4140.06%
2022/12/2700.0020150.03149.50-203,470-0.58%
2022/12/261147.500149.00147.5013,5200.03%
2022/12/220151.5000.00152.0003,6870.00%
2022/12/210146.5000.00145.5003,7990.00%
2022/12/201147.0000.00147.5013,8810.03%
2022/12/191155.001158.50154.0003,9240.00%
2022/12/164158.631159.00157.5034,0090.07%
2022/12/1511163.233165.50161.5084,0350.20%
2022/12/1411165.681164.00161.50104,0390.25%
2022/12/131160.5000.00161.5014,0780.02%
2022/12/123162.677163.86161.50-44,189-0.10%
2022/12/0900.000155.50157.5004,1540.00%
2022/12/081154.502157.50158.00-14,230-0.02%
2022/12/051161.5000.00161.0014,6790.02%
2022/12/022159.252160.50160.5004,6560.00%
2022/12/011157.502157.00156.00-14,606-0.02%
2022/11/301155.5000.00155.5014,5870.02%
2022/11/291153.002153.25153.50-14,573-0.02%
2022/11/2400.001157.50154.00-14,728-0.02%
2022/11/2300.001153.50153.50-14,720-0.02%
2022/11/221152.001152.50152.5004,7310.00%
2022/11/211152.500156.00152.0014,7540.02%
2022/11/184.3155.862157.00155.002.34,8050.05%
2022/11/1700.001149.50153.50-14,759-0.02%
2022/11/164145.6313143.85145.50-94,683-0.19%
2022/11/1510140.0000.00143.00104,6680.21%
2022/11/140.1142.0000.00145.000.14,6530.00%
2022/11/110.3146.9900.00143.000.34,5810.01%
2022/11/1019159.8117152.68149.5024,4230.05%
2022/11/093158.331156.50156.5024,2720.05%
2022/11/080156.0000.00157.0004,2350.00%
2022/11/0400.002155.00155.50-24,440-0.05%
2022/11/0300.0012153.50155.00-124,460-0.27%
2022/11/0214153.2500.00154.50144,6080.30%
2022/11/010152.2500.00152.0004,7080.00%
2022/10/3100.005143.00146.00-54,686-0.11%
2022/10/285141.001147.00140.5044,7070.08%
2022/10/271141.002144.50146.00-14,721-0.02%
2022/10/262142.0000.00140.5024,7320.04%
2022/10/250143.0000.00142.5004,7000.00%
2022/10/210147.5000.00147.0004,8030.00%
2022/10/191155.0000.00153.5014,8700.02%
2022/10/180152.0000.00152.5004,8860.00%
2022/10/141157.991159.00151.0004,8940.00%
2022/10/134159.746154.00153.50-24,892-0.04%
2022/10/123166.006165.17165.50-34,911-0.06%
2022/10/113174.332170.00168.0015,0230.02%
2022/10/0700.003176.67175.50-35,098-0.06%
2022/10/0600.003.3172.92176.00-3.35,171-0.06%
2022/10/051170.501175.00169.0005,3160.00%
2022/10/045176.105.1176.64173.50-0.15,4960.00%
2022/10/031167.491170.50171.0005,5630.00%
2022/09/303164.333162.50166.5005,8650.00%
2022/09/2900.004169.25168.00-45,992-0.07%
2022/09/282.3166.621168.50159.501.35,9200.02%
2022/09/273.1167.062163.25165.501.15,8180.02%
2022/09/261173.8200.00166.0015,7640.02%
2022/09/236177.581176.50173.0055,7370.09%
2022/09/2200.004181.38181.00-45,659-0.07%
2022/09/211177.501176.50178.0005,6010.00%
2022/09/205179.403.1179.65178.001.95,5850.03%
2022/09/194176.136178.83179.50-25,479-0.04%
2022/09/160172.002172.75172.50-25,348-0.04%
2022/09/1511.1177.5100.00172.0011.15,3350.21%
2022/09/144.2178.125.2179.44181.50-15,220-0.02%
2022/09/136.1176.394176.63177.002.15,1250.04%
2022/09/121170.008169.25167.00-74,977-0.14%
2022/09/070158.5000.00158.0004,8840.00%
2022/09/060153.0000.00155.0004,8810.00%
2022/09/0500.002.1157.95156.50-2.14,868-0.04%
2022/09/022159.0000.00159.0024,8470.04%
2022/09/012163.500.1167.50160.001.94,8380.04%
2022/08/314164.139.1166.28166.00-5.14,761-0.11%
2022/08/303158.003159.50160.5004,6450.00%
2022/08/264159.132.1160.71157.501.94,5810.04%
2022/08/253158.672.1159.79162.000.94,5510.02%
2022/08/241158.001157.50154.0004,4850.00%
2022/08/231155.502.1154.52153.50-1.14,402-0.02%
2022/08/220.1150.5000.00148.500.14,3710.00%
2022/08/193153.674.2155.26154.50-1.24,350-0.03%
2022/08/181146.5000.00148.5014,2970.02%
2022/08/172146.004146.63146.00-24,302-0.05%
2022/08/160.2146.912148.50146.50-1.84,301-0.04%
2022/08/1500.002147.00148.00-24,279-0.05%
2022/08/121146.501148.00148.0004,3060.00%
2022/08/1120.5148.3217146.41145.503.54,2570.08%
2022/08/0912163.173162.50160.0094,0520.22%
2022/08/087161.1411162.27163.50-43,884-0.10%
2022/08/051152.001154.00155.0003,7390.00%
2022/08/045150.505151.50151.0003,7140.00%
2022/08/036151.752149.50149.5043,6740.11%
2022/08/021152.5000.00154.0013,6400.03%
2022/07/296151.175152.30151.5013,5870.03%
2022/07/2816152.6611.1151.00149.504.93,5440.14%
2022/07/275152.807154.50156.50-23,435-0.06%
2022/07/262147.001146.50147.0013,3160.03%
2022/07/251150.004149.50151.00-33,297-0.09%
2022/07/220145.5000.00145.5003,2390.00%
2022/07/213146.673147.17149.0003,1910.00%
2022/07/205149.906149.67150.50-13,130-0.03%
2022/07/1917145.9414147.00146.0033,0390.10%
2022/07/185145.405146.50151.0002,9470.00%
2022/07/154151.754148.75148.0002,7790.00%
2022/07/146154.0818.1157.46156.50-12.12,634-0.46%
2022/07/1329158.1998158.04153.50-692,511-2.75%
2022/07/1210149.9533150.32151.00-232,290-1.00%
2022/07/1112149.3829148.40150.00-172,051-0.83%
2022/07/0821.1146.8648149.09147.00-26.91,886-1.43%
2022/07/076135.4213.1138.79141.00-7.11,525-0.47%
2022/07/060123.501128.00128.50-11,323-0.07%
2022/07/015130.0000.00125.0051,2410.40%
2022/06/300.1126.0000.00126.000.11,2030.00%
2022/06/2800.0010128.60130.50-101,196-0.84%
2022/06/271131.0000.00132.5011,2310.08%
2022/06/244130.504130.25130.0001,2320.00%
2022/06/231131.501133.00131.5001,1940.00%
2022/06/2200.002124.25127.00-21,138-0.18%
2022/06/2012125.043126.00121.5091,0710.84%
2022/06/165133.0000.00128.0058940.56%
2022/06/1500.001132.50131.00-1875-0.11%
2022/06/106131.5800.00132.0068520.70%
2022/06/091127.501131.00130.5008320.00%
2022/06/0700.005127.60127.00-5803-0.62%
2022/06/061126.5000.00125.5017930.13%
2022/06/011129.502129.75129.50-1765-0.13%
2022/05/3000.003125.50127.00-3711-0.42%
2022/05/271126.504126.50125.00-3694-0.43%
2022/05/2600.0023121.13121.50-23648-3.55%
2022/05/2500.006121.83120.50-6636-0.94%
2022/05/246120.007118.71117.50-1608-0.16%
2022/05/233116.505117.00117.50-2593-0.34%
2022/05/173113.8300.00113.5035190.58%
2022/05/162108.2500.00107.5025100.39%
2022/05/1300.002107.75110.00-2510-0.39%
2022/05/111106.502105.75106.50-1513-0.19%
2022/05/1000.003102.50103.00-3510-0.59%
2022/05/0500.002109.00108.50-2511-0.39%
2022/05/0400.003107.17108.00-3511-0.59%
2022/05/033104.672105.50102.5015080.20%
2022/04/2800.004105.00104.50-4513-0.78%
2022/04/2700.006102.17103.00-6514-1.17%
2022/04/2500.004108.00108.00-4511-0.78%
2022/04/221115.0000.00112.5015070.20%
2022/04/2000.004114.88115.00-4532-0.75%
2022/04/081121.501121.50121.5006040.00%
2022/04/073125.672122.50122.5016010.17%
2022/04/0600.002123.00122.50-2587-0.34%
2022/04/011126.001123.00124.5006400.00%
2022/03/311128.0000.00123.5017070.14%
2022/03/291123.001125.00125.0006760.00%
2022/03/281117.0000.00117.0016650.15%
2022/03/231120.001119.50119.0007450.00%
2022/03/091117.0000.00116.5018880.11%
2022/03/0700.001120.00119.00-1887-0.11%
2022/03/032126.0000.00125.5029240.22%
2022/03/011125.001126.00126.0009380.00%
2022/02/252124.252125.00124.0009460.00%
2022/02/2400.004126.00123.50-4958-0.42%
2022/02/152128.5000.00126.0021,1580.17%
2022/02/091131.0000.00132.5011,2740.08%
2022/01/261124.0000.00124.0011,3200.08%
2022/01/2400.002123.00125.50-21,375-0.15%
2022/01/175131.1000.00131.5051,5880.31%
2022/01/142130.0000.00130.0021,5980.13%
2022/01/1200.002135.75135.50-21,620-0.12%
2022/01/113139.831137.00136.0021,6560.12%
2022/01/107138.571139.50139.0061,6400.37%
2022/01/0700.005136.80138.50-51,638-0.31%
2022/01/0600.001141.50140.50-11,622-0.06%
2022/01/0500.001140.50142.50-11,609-0.06%
2021/12/301139.5000.00140.0011,5920.06%
2021/12/292139.002140.75141.0001,5890.00%
2021/12/281142.5000.00140.5011,5780.06%
2021/12/2700.001.1142.95142.50-1.11,527-0.07%
2021/12/245139.305138.10138.0001,4610.00%
2021/12/223139.503141.00140.0001,4220.00%
2021/12/214139.255141.70140.00-11,415-0.07%
2021/12/2030140.071139.50141.00291,3822.10%
2021/12/1713137.4600.00138.50131,3750.95%
2021/12/142133.501132.50134.0011,3710.07%
2021/12/1000.004134.63135.50-41,348-0.30%
2021/12/091133.503134.50134.50-21,345-0.15%
2021/12/083137.005.2136.62137.00-2.21,335-0.16%
2021/12/074131.0000.00132.0041,3100.31%
2021/12/0200.001134.00131.00-11,313-0.08%
2021/12/0100.003134.00133.00-31,311-0.23%
2021/11/303132.3322133.66134.00-191,310-1.45%
2021/11/2920128.2500.00129.50201,2821.56%
2021/11/2400.001133.00132.00-11,256-0.08%
2021/11/232131.5000.00129.5021,2530.16%
2021/11/2200.001134.00132.50-11,243-0.08%
2021/11/194133.125135.60133.50-11,248-0.08%
2021/11/183134.504135.50134.50-11,247-0.08%
2021/11/171138.004136.00136.00-31,240-0.24%
2021/11/168140.637138.71138.5011,2190.08%
2021/11/151139.003140.83141.50-21,189-0.17%
2021/11/127138.365136.50136.5021,1540.17%
2021/11/1000.002132.75135.00-21,032-0.19%
2021/11/083125.831126.00126.0029880.20%
2021/11/0551131.481132.00132.00509695.16%
2021/11/0426129.631129.00128.50259612.60%
2021/11/0388126.932127.50128.00869618.95%
2021/11/021127.001127.00128.5009430.00%
2021/11/015132.704134.13134.0019120.11%
2021/10/2900.001135.00134.00-1893-0.11%
2021/10/281133.0000.00132.5018710.11%
2021/10/271132.002134.25135.00-1841-0.12%
2021/10/264133.133135.17129.0018160.12%
2021/10/251132.001133.50131.0007620.00%
2021/10/222121.7500.00122.0027340.27%
2021/10/201123.002122.75123.00-1756-0.13%
2021/10/191121.501121.50121.0007520.00%
2021/10/1500.002110.50110.00-2757-0.26%
2021/09/291113.0000.00113.0011,2790.08%
2021/09/242125.003126.17125.00-11,497-0.07%
2021/09/232.1123.0600.00124.502.11,5550.14%
2021/09/080.1110.0000.00109.000.12,0000.00%
2021/09/060116.4800.00115.0001,9930.00%
2021/09/030.1117.5000.00117.000.11,9920.00%
2021/09/021119.5000.00118.5011,9920.05%
2021/08/270.2119.0000.00119.500.22,0010.01%
2021/08/261.3119.611121.00119.500.31,9980.01%
2021/08/2400.002121.00121.00-21,990-0.10%
2021/08/230.3121.9200.00121.500.31,9850.02%
2021/08/200.1118.9300.00118.000.11,9820.00%
2021/08/190.1118.0000.00117.000.11,9800.01%
2021/08/180.2118.2300.00120.000.21,9760.01%
2021/08/1700.001120.50117.00-11,970-0.05%
2021/08/161.1121.0000.00120.501.11,9680.06%
2021/08/130.1121.0000.00120.500.11,9550.01%
2021/08/120.4126.8700.00127.000.41,9440.02%
2021/08/100.2130.001127.00129.00-0.81,941-0.04%
2021/08/0500.001136.50135.00-11,946-0.05%
2021/08/041137.5000.00135.0011,9710.05%
2021/07/302138.7500.00135.5021,9850.10%
2021/07/292137.751140.00140.0011,9790.05%
2021/07/280.1132.5000.00136.000.11,9680.01%
2021/07/272140.003146.33140.00-11,954-0.05%
2021/07/262146.502145.50146.5001,9480.00%
2021/07/233145.672147.00145.0011,9320.05%
2021/07/221147.504146.00146.00-31,905-0.16%
2021/07/212.1142.481144.50142.001.11,8770.06%
2021/07/202142.251144.00142.0011,8550.05%
2021/07/192145.002145.50145.0001,8340.00%
2021/07/162145.0000.00146.5021,8240.11%
2021/07/151141.505.5144.64144.50-4.51,806-0.25%
2021/07/141143.008142.81142.00-71,785-0.39%
2021/07/138144.753142.67141.0051,7600.28%
2021/07/1214148.6411.5148.96150.002.51,6990.15%
2021/07/091141.502144.00144.50-11,611-0.06%
2021/07/0812142.1717146.50141.50-51,566-0.32%
2021/07/074.5142.113144.33144.001.51,4850.10%
2021/07/0631.5139.5127141.28139.004.51,4300.31%
2021/07/059140.7812143.13144.00-31,413-0.21%
2021/07/028137.5010134.25139.00-21,304-0.15%
2021/07/012132.501135.50129.5011,2550.08%
2021/06/306132.755131.00134.0011,2490.08%
2021/06/2912133.2115132.03134.00-31,209-0.25%
2021/06/2824132.3115132.03131.5091,1780.76%
2021/06/2500.008130.00129.00-81,177-0.68%
2021/06/2411126.5000.00126.50111,1970.92%
2021/06/234118.752119.50127.5021,0630.19%
2021/06/223116.333115.83116.0009350.00%
2021/06/180113.5000.00111.0009060.00%
2021/06/160109.0000.00109.5009240.00%
2021/05/031108.5000.00107.0011,5510.06%
2021/04/220.1114.0000.00113.500.12,5650.00%
2021/04/2100.003114.00116.50-32,587-0.12%
2021/04/1600.005115.00116.00-52,639-0.19%
2021/04/1500.001115.50115.00-12,805-0.04%
2021/04/141112.0000.00114.5012,8820.03%
2021/04/075122.5000.00122.0053,0360.16%
2021/04/062122.502120.50122.5003,0500.00%
2021/03/301121.501120.00121.0002,9950.00%
2021/03/291122.503.1121.93122.50-2.12,945-0.07%
2021/03/2300.000.1116.00114.50-0.12,9300.00%
2021/03/220.1115.002115.00115.00-22,951-0.07%
2021/03/021112.0000.00112.0014,6830.02%
2021/02/2600.001114.50114.00-14,875-0.02%
2021/02/251115.5000.00115.0014,8890.02%
2021/02/2400.005119.00115.00-54,916-0.10%
2021/02/2300.007119.36119.50-74,926-0.14%
2021/02/2210118.751119.00117.0094,9330.18%
2021/02/1800.003114.83117.00-34,964-0.06%
2021/02/172114.5000.00114.5024,9960.04%
2021/02/011111.006110.42111.00-55,646-0.09%
2021/01/2921114.0526118.81113.50-55,620-0.09%
2021/01/283120.831120.00119.0025,5490.04%
2021/01/2710120.207118.00120.0035,4750.05%
2021/01/266119.336119.92116.5005,3040.00%
2021/01/258114.6300.00113.0085,1750.15%
2021/01/226112.9200.00115.5065,1480.12%
2021/01/208117.6313.1116.43115.00-5.15,043-0.10%
2021/01/1948131.0340131.28125.0084,8900.16%
2021/01/181120.0010120.15127.50-94,405-0.20%
2021/01/1500.001117.00116.00-14,220-0.02%
2021/01/141110.5000.00112.5014,1100.02%
2021/01/1100.001118.00114.50-14,055-0.02%
2021/01/082122.253121.33116.50-14,027-0.02%
2021/01/0700.001117.00118.00-13,864-0.03%
2021/01/0613110.0013116.50110.0003,8010.00%
2021/01/051116.0000.00115.0013,7630.03%
2021/01/042116.002117.50120.0003,7170.00%
2020/12/292113.504113.25113.50-23,627-0.06%
2020/12/242109.2500.00109.0023,6900.05%
2020/12/2100.001102.50107.00-13,635-0.03%
2020/12/1800.002110.75108.00-23,595-0.06%
2020/12/1700.004112.00112.50-43,575-0.11%
2020/12/151110.0000.00109.0013,5240.03%
2020/12/1121112.9021114.62111.0003,4270.00%
2020/12/103113.333114.17112.0003,3400.00%
2020/12/085116.402116.50112.5033,2410.09%
2020/12/0724117.7123116.83116.0013,1440.03%
2020/12/0410113.0010112.10112.5002,9700.00%
2020/12/031114.501112.00112.0002,9110.00%
2020/12/027116.218116.25116.50-12,837-0.04%
2020/12/0124117.5822117.98114.5022,7680.07%
2020/11/303118.172120.50113.0012,5520.04%
2020/11/2713112.6214113.11119.50-12,310-0.04%
2020/11/2630109.5730111.52109.0002,0530.00%
2020/11/2500.005.1103.23105.50-5.11,645-0.31%
2020/11/2400.00396.4096.00-31,440-0.21%
2020/11/23299.8000.0098.3021,4170.14%
2020/11/20398.0700.0098.5031,3800.22%
2020/11/1900.00197.0098.90-11,345-0.07%
2020/11/17296.3000.0096.3021,2790.16%
2020/11/16597.108.196.4496.60-3.11,250-0.25%
2020/11/13498.1800.0097.5041,2000.33%
2020/11/1212102.82996.6297.3031,1290.27%
2020/11/11396.20799.43100.50-4863-0.47%
2020/11/1000.00191.6891.70-1617-0.17%
2020/11/09183.2000.0083.4014870.21%
2020/11/06182.7000.0081.7014820.21%
2020/10/12283.701183.5883.70-9482-1.87%
2020/10/08184.50183.5083.4004790.00%
2020/10/0700.00383.9084.60-3464-0.65%
2020/10/061182.1000.0082.30114472.46%
2020/10/05182.70181.2082.7004410.00%
2020/09/30180.00176.1080.0003770.00%
2020/09/1600.00175.5074.70-1368-0.27%
2020/09/14173.6000.0073.6013910.26%
2020/09/0400.00173.9073.60-1493-0.20%
2020/09/01175.7000.0075.7016050.17%
2020/08/2400.00172.0072.20-1716-0.14%
2020/08/2100.00175.4075.40-1724-0.14%
2020/08/17177.4000.0077.8017620.13%
2020/07/1700.001081.0080.20-101,231-0.81%
2020/07/13184.80185.0084.9001,2460.00%
2020/07/0900.00184.4082.90-11,247-0.08%
2020/06/30182.4000.0082.6011,3380.07%
2020/06/1700.00189.4088.00-11,297-0.08%
2020/06/16488.0000.0088.1041,2920.31%
2020/06/15687.9300.0085.4061,2900.47%
2020/06/12186.50187.7089.5001,2780.00%
2020/06/11691.30189.6090.7051,2720.39%
2020/06/1000.00390.7791.50-31,236-0.24%
2020/06/09290.6000.0090.0021,2360.16%
2020/06/08291.95593.6691.90-31,228-0.24%
2020/06/051090.001189.1990.00-11,158-0.09%
2020/06/041188.30187.9087.90101,1250.89%
2020/06/0100.00185.2085.60-11,071-0.09%
2020/05/2900.00182.8082.70-11,065-0.09%
2020/05/28285.0500.0083.1021,0680.19%
2020/05/2700.00284.7584.20-21,066-0.19%
2020/05/26186.1000.0085.1011,0620.09%
2020/05/22287.25487.6386.80-21,041-0.19%
2020/05/21491.1000.0088.9041,0260.39%
2020/05/2000.00387.2087.00-3950-0.32%
2020/05/19282.55283.1582.5008990.00%
2020/05/15183.50284.1083.80-1881-0.11%
2020/05/14182.3000.0082.9018630.12%
2020/05/13389.6000.0086.0038230.36%
2020/04/2100.00267.0064.60-2700-0.29%
2020/04/1700.00168.1068.00-1781-0.13%
2020/04/1500.00169.9069.10-1779-0.13%
2020/04/14168.5000.0068.3017800.13%
2020/04/13169.5000.0068.0017970.13%
2020/04/09263.4000.0063.1027740.26%
2020/02/1900.00188.9088.90-1699-0.14%
2020/02/1700.00589.5489.20-5695-0.72%
2020/02/13591.8000.0091.4056900.72%
2020/02/1200.00188.9091.40-1686-0.15%
2020/02/11188.1000.0087.7016770.15%
2020/01/3000.00593.5090.20-5583-0.86%
2020/01/2000.00799.5399.70-7558-1.25%
2020/01/17897.70899.3097.7005500.00%
2020/01/1600.0012101.7599.20-12542-2.21%
2020/01/152498.3800.0098.70245054.75%
2020/01/14498.303100.0097.4014850.21%
2020/01/1000.00191.3091.40-1391-0.26%
2020/01/0300.00287.5589.90-2322-0.62%
2020/01/02191.10591.1090.70-4299-1.34%
2019/12/31889.98489.4389.6042821.41%
2019/12/26184.3000.0084.7012260.44%
2019/12/2400.00382.9082.50-3217-1.38%
2019/12/1900.002685.0084.20-26203-12.78%
2019/12/17481.4000.0082.7041842.17%
2019/12/1300.00176.4076.40-1153-0.65%
2019/12/1200.00177.1076.90-1152-0.65%
2019/12/1000.00676.6276.10-6151-3.95%
2019/12/06474.9000.0076.1041442.76%
2019/11/1200.00175.5075.50-1181-0.55%
2019/11/0500.00576.0076.50-5178-2.81%
2019/10/2500.00176.5075.70-1176-0.57%
2019/10/24376.0300.0076.2031761.70%
2019/10/23575.7400.0075.1051752.86%
2019/10/22276.1000.0076.1021721.16%
2019/09/24175.3000.0075.3012060.48%
2019/07/04379.77380.5079.5002490.00%
2019/06/2100.00275.7575.70-2249-0.80%
2019/06/20175.4000.0075.7012530.39%
2019/05/28170.8000.0070.8012710.37%
2019/05/21371.1000.0072.5032931.02%
2019/05/15274.1000.0074.2023380.59%
2019/05/14272.4500.0073.2023450.58%
2019/05/10179.5000.0078.3013390.29%
2019/05/09379.3700.0079.3033380.89%
2019/05/08180.5000.0079.2013360.30%
2019/03/21190.3000.0090.3015380.19%
2019/03/20289.1500.0089.1025910.34%
2019/03/1900.00289.0088.50-2617-0.32%
2019/02/22195.6000.0095.4016950.14%
2019/02/20394.60396.2094.6006980.00%
2019/02/19295.80296.7095.8006960.00%
2019/02/141094.501095.0295.2006850.00%
2019/02/1100.00190.0089.40-1661-0.15%
2019/01/25392.80292.8092.7016670.15%
2019/01/2400.00193.0092.60-1662-0.15%
2019/01/2300.00790.8491.70-7654-1.07%
2019/01/1600.00192.0093.10-1622-0.16%
2019/01/1500.00290.5090.00-2600-0.33%
2019/01/14387.90688.9587.90-3580-0.52%
2019/01/1100.00789.1087.20-7572-1.22%
2018/12/28180.8000.0082.1015560.18%
2018/12/25682.6700.0082.3065671.06%
2018/12/2200.00686.6586.00-6567-1.06%
2018/12/20383.7000.0083.1035580.54%
2018/12/1800.00287.7086.50-2552-0.36%
2018/12/17588.20788.7388.20-2546-0.37%
2018/12/132286.72189.9088.00215124.10%
2018/12/03279.20276.8079.0004370.00%
2018/11/30173.10175.6073.1004230.00%
2018/10/1200.00479.6580.00-4490-0.82%
2018/10/11377.3300.0078.2034840.62%
2018/10/09185.40185.8085.1004700.00%
2018/10/0100.00195.3095.40-1442-0.23%
2018/09/2500.00494.7094.50-4446-0.90%
2018/09/21194.7000.0094.7014410.23%
2018/09/1100.00195.6096.50-1427-0.23%
2018/09/031109.0000.00107.0013700.27%
2018/08/221125.001122.50122.5003400.00%
2018/08/101128.001128.50125.5002730.00%
2018/08/0330137.0000.00137.003019715.18%
2018/08/011139.0000.00139.0011990.50%
2018/06/1100.008144.00143.50-8277-2.88%
2018/05/162140.2500.00139.5023220.62%
2018/05/101143.0000.00141.0013410.29%
2018/05/091147.0000.00143.0013370.30%
2018/04/2300.001149.00149.00-1327-0.30%
2018/04/2000.006150.00148.50-6329-1.82%
2018/04/161151.502152.50155.00-1310-0.32%
2018/04/137148.8600.00150.0073082.27%
2018/04/1200.001147.00149.00-1308-0.32%
2018/04/0900.001149.00149.00-1314-0.32%
2018/03/311143.0000.00143.0012990.33%
2018/03/2200.0010144.00144.00-10300-3.32%
2018/03/2000.0010144.20144.50-10307-3.25%
2018/03/1510145.0000.00147.00103083.24%
2018/03/121145.5000.00145.0013170.31%
2018/02/2200.0020142.25140.50-20331-6.04%
2018/02/2120142.0000.00143.00203246.17%
2018/01/1900.0012156.83156.00-12349-3.43%
2018/01/0912157.5000.00157.00123823.14%
全民權證／胡連 二檔有潛利UDN聯合新聞網－4天前
胡連（6279）受惠中國大陸車市進入旺季，第4季營運動能成長，帶動營收表現外，也因稼動率拉升、銅價相對下降，有利毛利率表......詳全文
小米電動車熱賣 鴻海、胡連、凡甲打入SU7供應鏈業績添力道UDN聯合新聞網－2024/04/01
小米首款電動車SU7預購人氣旺，台廠也有糖吃，包括鴻海、胡連、凡甲等台灣電動車組配件三強打進小米SU7供應鏈，成為少數搭......詳全文
獲上海GM與歐洲比雅久等新單 胡連今年營收續創新高UDN聯合新聞網－2024/02/15
胡連（6279）獲上海通用（GM）、歐洲OEM車廠，以及比雅久電動貨車等高頻高壓連接線與連接器訂單，全球布局有成，加上新......詳全文
胡連 相關文章