• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

群聯

(8299)
可現股當沖
  • 股價
    471.0
  • 漲跌
    ▲7.0
  • 漲幅
    +1.51%
  • 成交量
    4,131張
  • 產業
    上櫃 半導體類股

  • 1076人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
群聯 (8299)籌碼相關－華南永昌-小港 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

華南永昌-小港 券商分點個股進出

華南永昌-小港 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
2024/11/221457.002.1469.31471.00-1.11,623-0.07%
2024/11/210.1460.003458.83464.00-2.91,595-0.18%
2024/11/202436.501.1440.27446.500.91,5680.06%
2024/11/1900.001.1427.05435.50-1.11,591-0.07%
2024/11/1800.001429.50432.00-11,557-0.06%
2024/11/151418.001414.00418.0001,5490.00%
2024/11/142405.2500.00404.0021,5900.13%
2024/11/120.1425.0000.00419.000.11,6240.01%
2024/11/114.1435.821.2437.08438.502.91,5900.18%
2024/11/080.4469.7500.00466.000.41,5540.03%
2024/11/040.1469.001468.00466.50-0.91,616-0.06%
2024/10/2800.000.2480.00479.00-0.21,720-0.01%
2024/10/241.1494.311484.50483.000.11,7960.01%
2024/10/230.1498.423.4500.23502.00-3.31,803-0.18%
2024/10/210.1486.5000.00488.000.11,8320.00%
2024/10/151481.501484.50479.5001,9370.00%
2024/10/1400.000.2478.50473.00-0.21,934-0.01%
2024/10/111.1482.5500.00482.001.11,9450.06%
2024/10/0800.002486.50489.00-21,934-0.10%
2024/10/0700.000.2484.50489.00-0.21,960-0.01%
2024/10/041477.5000.00477.5011,9810.05%
2024/10/010.1489.500487.50484.500.11,9990.00%
2024/09/302.2496.450.4497.50494.001.82,0140.09%
2024/09/272.3514.5200.00507.002.32,0250.11%
2024/09/263.5515.622520.00513.001.52,0250.07%
2024/09/2500.001.1506.80503.00-1.12,008-0.05%
2024/09/234.1495.861496.00496.003.12,0350.15%
2024/09/190481.0000.00487.0002,0370.00%
2024/09/180484.0000.00478.5002,0460.00%
2024/09/161488.0000.00487.0012,0610.05%
2024/09/131497.5000.00497.0012,0610.05%
2024/09/1200.001493.50509.00-12,095-0.05%
2024/09/091489.5000.00494.5012,1390.05%
2024/09/061490.001497.00495.5002,2100.00%
2024/09/0500.001495.00490.00-12,241-0.04%
2024/09/041488.5000.00487.0012,2640.04%
2024/08/230522.0800.00534.0002,4600.00%
2024/08/222534.002533.00532.0002,5250.00%
2024/08/210535.002534.00528.00-22,545-0.08%
2024/08/191559.0000.00560.0012,5110.04%
2024/08/1600.001525.00560.00-12,528-0.04%
2024/08/151518.001511.00513.0002,5150.00%
2024/08/121490.503493.50490.50-22,555-0.08%
2024/08/091482.002486.00482.00-12,651-0.04%
2024/08/0700.003471.00474.00-32,996-0.10%
2024/08/057457.3600.00443.5072,9970.23%
2024/07/312511.001514.00513.0012,9490.03%
2024/07/232557.001559.00559.0012,8960.03%
2024/07/221555.0000.00555.0012,9040.03%
2024/07/192584.001592.00576.0012,8900.03%
2024/07/170604.0000.00603.0002,9140.00%
2024/07/1600.001617.00617.00-12,944-0.03%
2024/07/030.3621.0000.00621.000.33,1850.01%
2024/07/011613.0000.00610.0013,1980.03%
2024/06/281619.003607.00617.00-23,219-0.06%
2024/06/270.6595.8300.00594.000.63,1970.02%
2024/06/261603.001601.00602.0003,2240.00%
2024/06/2400.000608.00611.0003,2780.00%
2024/06/202621.002620.50624.0003,3460.00%
2024/06/192617.501620.00614.0013,4660.03%
2024/06/182636.502635.00633.0003,5150.00%
2024/06/171634.981636.00633.0003,5240.00%
2024/06/140630.001630.00630.00-13,526-0.03%
2024/06/130.2626.002623.50625.00-1.93,530-0.05%
2024/06/1200.001614.00614.00-13,471-0.03%
2024/06/113600.673604.33605.0003,4800.00%
2024/06/070.1595.002592.50593.00-23,528-0.06%
2024/06/060.3583.0110580.00582.00-9.73,549-0.27%
2024/06/051581.0000.00583.0013,5790.03%
2024/06/042590.5000.00588.0023,5860.06%
2024/06/031610.003599.33609.00-23,561-0.06%
2024/05/311599.001603.00595.0003,5450.00%
2024/05/302610.001608.00601.0013,5480.03%
2024/05/294614.504619.00611.0003,5410.00%
2024/05/283610.703619.33622.0003,5210.00%
2024/05/272589.503586.67592.00-13,460-0.03%
2024/05/242572.501570.00574.0013,5060.03%
2024/05/231581.0000.00569.0013,5520.03%
2024/05/211584.0000.00584.0013,6300.03%
2024/05/201.2577.6700.00584.001.23,6280.03%
2024/05/171592.000586.00581.0013,6080.03%
2024/05/161589.001598.00589.0003,5810.00%
2024/05/1513598.151594.00588.00123,5210.34%
2024/05/142.1587.9800.00585.002.13,4510.06%
2024/05/130626.0000.00624.0003,1070.00%
2024/05/093695.6700.00688.0033,0790.10%
2024/05/081719.001717.00724.0003,0490.00%
2024/05/072721.001721.00720.0013,0460.03%
2024/05/061724.000722.00720.0013,0210.03%
2024/05/030720.003724.00710.00-33,031-0.10%
2024/04/301703.000709.00703.0013,0230.03%
2024/04/264712.501709.00710.0033,0680.10%
2024/04/241673.001685.00688.0003,0360.00%
2024/04/2300.001658.00662.00-13,007-0.03%
2024/04/220680.0000.00662.0003,0110.00%
2024/04/181749.001755.00756.0002,9480.00%
2024/04/172732.002742.50750.0002,9550.00%
2024/04/162715.012722.50715.0002,9090.00%
2024/04/151742.001739.00741.0002,8610.00%
2024/04/120749.002740.02748.00-22,846-0.07%
2024/04/113722.671729.00721.0022,7710.07%
2024/04/1000.000742.50739.0002,7370.00%
2024/04/091713.003718.00725.00-22,737-0.07%
2024/04/032711.001710.00713.0012,7080.04%
2024/04/023704.334709.50709.00-12,699-0.04%
2024/04/013700.001697.01699.0022,6800.07%
2024/03/291709.001709.00708.0002,6710.00%
2024/03/281697.001694.00690.0002,6310.00%
2024/03/2700.001680.99678.00-12,593-0.04%
2024/03/268683.007666.14663.0012,5800.04%
2024/03/251684.002675.50680.00-12,519-0.04%
2024/03/220653.531671.00653.00-12,477-0.04%
2024/03/211651.974660.50661.00-32,354-0.13%
2024/03/192611.5000.00609.0022,2890.09%
2024/03/182602.501596.01606.0012,3100.04%
2024/03/141584.001586.00586.0002,3660.00%
2024/03/131587.091614.00590.0002,3560.00%
2024/03/1200.000617.00615.0002,3080.00%
2024/03/0600.002624.00629.00-22,255-0.09%
2024/03/051618.001614.00619.0002,3000.00%
2024/02/2700.001626.01624.00-12,262-0.04%
2024/02/2300.000.1619.00615.00-0.12,1420.00%
2024/02/220599.000595.25609.0002,1010.00%
2024/02/210570.000571.67573.0002,0080.00%
2024/02/190555.0000.00556.0001,9810.00%
2024/02/150541.0000.00544.0001,9900.00%
2024/02/010535.000535.33538.0002,0620.00%
2024/01/260540.0000.00521.0002,2250.00%
2024/01/2300.000541.00540.0002,2650.00%
2024/01/220539.0000.00534.0002,2480.00%
2024/01/1800.000504.00508.0002,2310.00%
2024/01/150518.4200.00516.0002,2340.00%
2023/12/2800.001523.00523.00-12,351-0.04%
2023/12/221532.0000.00515.0012,4880.04%
2023/12/210520.0000.00519.0002,4780.00%
2023/12/130536.000537.00540.0002,4980.00%
2023/12/1100.000519.00519.0002,5510.00%
2023/12/080507.0000.00512.0002,5340.00%
2023/12/0600.000.1501.00505.00-0.12,5500.00%
2023/12/040497.0000.00490.5002,6180.00%
2023/12/010492.001493.00494.00-12,616-0.04%
2023/11/301484.0000.00483.5012,6070.04%
2023/11/1300.000491.00493.0002,7300.00%
2023/11/101482.501485.00485.0002,7180.00%
2023/11/090482.501482.50485.50-12,696-0.04%
2023/11/082467.252472.75470.0002,6340.00%
2023/11/071497.501496.50497.0002,5120.00%
2023/11/061486.0000.00488.0012,4970.04%
2023/10/241474.501469.50475.0002,5230.00%
2023/10/1900.001488.50490.00-12,517-0.04%
2023/10/1600.000.5480.00480.50-0.52,498-0.02%
2023/10/1300.000480.00478.5002,4960.00%
2023/10/040468.0000.00467.0002,4200.00%
2023/10/030.5472.0000.00471.000.52,4200.02%
2023/09/270.1466.5000.00466.500.12,3580.00%
2023/09/251458.001454.00456.5002,3350.00%
2023/09/2100.000.1453.50454.50-0.12,3630.00%
2023/09/200457.7500.00460.0002,3560.00%
2023/09/152473.002476.00473.5002,3110.00%
2023/09/0800.000449.00446.5002,1170.00%
2023/09/070435.5000.00438.5002,1340.00%
2023/09/0600.000427.50426.0002,0890.00%
2023/09/0500.000426.00427.5002,0790.00%
2023/09/010421.5000.00422.0002,0910.00%
2023/08/3100.000.1426.00423.50-0.12,0480.00%
2023/08/300411.5000.00408.0001,9040.00%
2023/08/291385.001387.00387.5001,8350.00%
2023/08/1800.001376.50376.50-11,978-0.05%
2023/08/171382.0000.00382.0011,9650.05%
2023/08/0800.001385.00383.00-11,970-0.05%
2023/08/0400.001399.00401.00-11,910-0.05%
2023/08/021397.5000.00396.5011,9080.05%
2023/08/011408.501410.00409.5001,9300.00%
2023/07/311411.5000.00409.0011,9280.05%
2023/07/280415.000.1419.50421.50-0.11,918-0.01%
2023/07/2700.002414.00412.50-21,870-0.11%
2023/07/251388.0000.00388.5011,8100.06%
2023/07/201411.0000.00410.5011,7720.06%
2023/07/1900.000422.50407.0001,7580.00%
2023/07/1700.001397.50398.50-11,702-0.06%
2023/07/130.1399.0000.00398.000.11,6920.01%
2023/07/111390.0000.00392.5011,6870.06%
2023/07/040416.0000.00408.5001,8400.00%
2023/06/291432.001429.00423.5002,0260.00%
2023/06/130.1425.500.1435.50428.0002,0510.00%
2023/06/1200.001430.50430.00-11,991-0.05%
2023/06/0800.000426.50424.0001,9960.00%
2023/06/0600.001404.50406.50-11,949-0.05%
2023/06/010.1423.001423.00419.00-0.91,941-0.05%
2023/05/3100.002423.00427.50-21,927-0.10%
2023/05/3000.001.1418.36416.00-1.11,878-0.06%
2023/05/291415.0000.00415.5011,8650.05%
2023/05/261400.500397.00398.0011,8290.05%
2023/05/170384.0000.00389.5001,8130.00%
2023/05/081386.001390.00395.0001,8240.00%
2023/05/020.1393.0000.00393.000.11,8170.01%
2023/04/2500.000377.50375.0001,7880.00%
2023/04/181400.0000.00400.0011,8870.05%
2023/04/1700.001406.00410.00-11,897-0.05%
2023/04/131413.504410.88409.50-31,894-0.16%
2023/04/121.1420.320.5423.00424.000.61,8600.03%
2023/04/112407.002410.50409.0001,7910.00%
2023/04/106405.754400.38400.5021,7530.11%
2023/04/072404.501405.97408.0011,7230.06%
2023/03/311392.000392.00392.0011,6130.06%
2023/03/290366.7500.00362.5001,4350.00%
2023/03/240378.5000.00378.0001,4340.00%
2023/03/152346.502349.00343.0001,4080.00%
2023/02/2100.000.3372.00370.00-0.31,502-0.02%
2023/02/1600.001366.00364.50-11,581-0.06%
2023/02/143365.832365.00365.0011,6360.06%
2023/02/091362.0000.00360.5011,6880.06%
2023/01/3100.000373.00371.0001,6980.00%
2023/01/300365.501362.00365.00-11,680-0.06%
2023/01/160355.5000.00354.5001,6940.00%
2023/01/1100.001361.50362.50-11,712-0.06%
2023/01/1000.000351.00354.0001,7000.00%
2023/01/060350.0000.00351.0001,7320.00%
2023/01/0400.000325.00327.0001,7970.00%
2023/01/030315.4000.00325.0001,8230.00%
2022/12/2100.000307.00305.0001,9160.00%
2022/12/190312.500307.00313.5001,9140.00%
2022/12/1300.001315.00311.00-11,921-0.05%
2022/12/091315.001313.00313.0001,8740.00%
2022/12/073307.832301.75303.0011,8620.05%
2022/12/061316.501319.50307.0001,8330.00%
2022/12/051335.0000.00335.0011,7660.06%
2022/12/010336.0000.00337.0001,7670.00%
2022/11/241333.001338.00337.0001,7770.00%
2022/11/2300.000330.00328.5001,7690.00%
2022/11/2100.001329.00329.50-11,773-0.06%
2022/11/180346.5000.00339.0001,7490.00%
2022/11/1600.001336.00338.50-11,640-0.06%
2022/11/112326.502.2324.90325.50-0.21,558-0.01%
2022/11/091316.4900.00316.5011,5320.07%
2022/11/0800.003303.83305.00-31,512-0.20%
2022/11/071283.5000.00296.0011,4870.07%
2022/11/042284.7500.00285.5021,4790.14%
2022/11/030.1296.0000.00294.000.11,4540.01%
2022/11/0100.000299.00297.0001,4310.00%
2022/10/270296.0000.00299.0001,4370.00%
2022/10/2500.0010292.70285.00-101,483-0.67%
2022/10/2400.000300.50295.0001,4700.00%
2022/10/1400.0011305.23306.50-111,448-0.76%
2022/10/1310300.8500.00298.00101,4430.69%
2022/10/121292.511312.00311.0001,4060.00%
2022/10/1100.001291.50289.50-11,354-0.07%
2022/10/070.1286.0000.00286.000.11,3420.00%
2022/10/051290.001285.00288.0001,3710.00%
2022/10/030286.0000.00280.0001,3460.00%
2022/09/3000.001261.50265.50-11,352-0.07%
2022/09/281252.0000.00251.0011,3730.07%
2022/09/271256.0000.00259.0011,3950.07%
2022/09/231270.501268.00268.0001,4330.00%
2022/09/211284.5000.00275.5011,4610.07%
2022/09/201288.501288.00288.5001,4670.00%
2022/09/1400.001295.50298.00-11,585-0.06%
2022/09/071293.501292.50293.5001,6990.00%
2022/09/052292.501293.50293.0011,7580.06%
2022/08/261318.001317.00317.0001,7590.00%
2022/08/1500.001314.00312.00-11,878-0.05%
2022/08/0500.001294.50294.00-11,922-0.05%
2022/08/0200.001281.50284.00-11,961-0.05%
2022/08/011287.001286.00286.0001,9780.00%
2022/07/261288.0000.00290.0011,9650.05%
2022/07/2500.000300.00298.5001,9540.00%
2022/07/221305.000.3306.00304.500.71,9590.04%
2022/07/2100.001306.00307.00-12,009-0.05%
2022/07/201301.501308.00299.0002,0160.00%
2022/07/1900.001300.50300.50-12,026-0.05%
2022/07/180300.0000.00301.0002,0290.00%
2022/07/150284.5000.00286.5001,9960.00%
2022/07/131273.000.4274.00274.000.61,9870.03%
2022/07/080269.501273.00272.50-12,014-0.05%
2022/07/060256.5000.00251.0001,9960.00%
2022/07/050259.000259.50257.5002,0420.00%
2022/07/010.4264.2900.00256.000.42,0700.02%
2022/06/301270.5000.00271.0012,0440.05%
2022/06/280284.0000.00279.5002,0740.00%
2022/06/2700.001301.50301.00-12,115-0.05%
2022/06/240.1298.5000.00294.000.12,1090.00%
2022/06/231300.0000.00297.0012,0970.05%
2022/06/221.3303.9800.00299.501.32,0790.06%
2022/06/140.1359.0000.00363.500.11,9770.00%
2022/06/130.1370.5000.00369.500.11,9710.00%
2022/06/101381.5000.00381.5012,0080.05%
2022/06/063392.8300.00390.5032,0720.14%
2022/06/022395.0000.00395.0022,1360.09%
2022/05/231388.0000.00388.0012,3610.04%
2022/05/1900.000394.00393.5002,5220.00%
2022/05/1800.001391.00391.00-12,612-0.04%
2022/05/170386.500382.50387.5002,7010.00%
2022/05/130377.001377.50378.50-12,857-0.03%
2022/04/2900.001396.00387.50-13,242-0.03%
2022/04/270.3374.141376.50385.50-0.73,252-0.02%
2022/04/252385.2500.00385.5023,2140.06%
2022/04/2200.000.6404.17402.50-0.63,190-0.02%
2022/04/2100.000.1419.00410.00-0.13,2070.00%
2022/04/200.2414.000.2414.25414.5003,2120.00%
2022/04/1300.000432.00430.5003,3750.00%
2022/04/120430.5000.00426.5003,4400.00%
2022/04/113.1424.922426.00420.501.13,5110.03%
2022/04/080.4447.0000.00444.500.43,5410.01%
2022/04/073.6457.062456.75455.501.63,5920.04%
2022/04/062473.0000.00473.0023,6200.06%
2022/04/010.1470.0000.00478.000.13,6530.00%
2022/03/311.6477.0900.00475.501.63,7260.04%
2022/03/3000.001492.50495.00-13,698-0.03%
2022/03/2900.001479.00480.00-13,699-0.03%
2022/03/280463.000.1462.50467.50-0.13,8600.00%
2022/03/2200.001483.00474.50-13,957-0.03%
2022/03/212484.254482.00480.50-24,065-0.05%
2022/03/1800.000486.50485.5004,1100.00%
2022/03/170479.5000.00486.0004,2360.00%
2022/03/160461.0000.00455.5004,2390.00%
2022/03/151473.1700.00464.0014,3050.02%
2022/03/113.2484.3300.00484.003.24,3990.07%
2022/03/071488.5000.00487.5014,8580.02%
2022/03/0100.000513.00517.0005,0830.00%
2022/02/250507.0000.00510.0005,0950.00%
2022/02/240499.5000.00494.5005,0730.00%
2022/02/220509.0000.00513.0005,0450.00%
2022/02/211.1526.821.7535.27526.00-0.65,000-0.01%
2022/02/180532.001.5526.05537.00-1.54,946-0.03%
2022/02/1700.002.8519.79519.00-2.84,865-0.06%
2022/02/1600.000.2515.00516.00-0.24,7700.00%
2022/02/1500.000.2491.59496.00-0.24,6570.00%
2022/02/110.1496.000500.00490.000.14,6110.00%
2022/02/100494.001492.49496.00-14,517-0.02%
2022/02/090476.0000.00478.0004,4080.00%
2022/01/2500.000454.50451.0004,3820.00%
2022/01/182460.0000.00461.5024,3090.05%
2022/01/142.1441.342444.00450.000.14,2680.00%
2022/01/130.3457.0000.00452.000.34,2650.01%
2022/01/1200.002450.50452.50-24,259-0.05%
2022/01/111455.0000.00447.0014,2530.02%
2022/01/070.3459.3300.00455.500.34,1940.01%
2022/01/060.3471.3600.00467.000.34,1440.01%
2022/01/051.2476.4300.00476.001.24,1120.03%
2022/01/040.1486.000490.00488.500.14,0570.00%
2022/01/030.4495.9000.00493.000.43,9730.01%
2021/12/300515.0000.00512.0003,8840.00%
2021/12/281498.000501.00499.0013,7750.03%
2021/12/272503.000500.00499.5023,7590.05%
2021/12/240488.5000.00487.5003,6950.00%
2021/12/2300.004489.88489.50-43,688-0.11%
2021/12/225487.601471.50487.0043,6550.11%
2021/12/170.1466.5000.00464.000.13,4130.00%
2021/12/1600.001472.50471.00-13,389-0.03%
2021/12/151466.5000.00471.0013,3710.03%
2021/12/130.4484.3900.00488.500.43,2470.01%
2021/12/101478.0000.00475.5013,1390.03%
2021/12/091482.0000.00480.0013,0900.03%
2021/12/060473.501486.00474.50-12,849-0.04%
2021/12/032468.504.6478.24478.00-2.62,781-0.09%
2021/12/022434.252448.00458.5002,5600.00%
2021/11/301410.5000.00412.0012,3010.04%
2021/11/2500.001427.00426.50-11,970-0.05%
2021/11/180412.0000.00409.0001,8480.00%
2021/11/1700.001399.50399.50-11,812-0.06%
2021/11/1500.000401.00400.5001,8180.00%
2021/11/1200.001399.00392.50-11,843-0.05%
2021/11/1100.001395.00396.00-11,831-0.05%
2021/11/101392.001396.00395.5001,8710.00%
2021/11/0900.001383.50386.00-11,849-0.05%
2021/11/083377.831380.50378.0021,8160.11%
2021/11/052377.0000.00377.5021,7870.11%
2021/11/0100.001381.00386.50-12,050-0.05%
2021/10/281391.501386.50388.0002,0920.00%
2021/10/2700.001385.00385.00-12,154-0.05%
2021/10/221377.5000.00382.0012,1800.05%
2021/10/210384.5000.00379.5002,2200.00%
2021/10/150361.0000.00359.5002,1770.00%
2021/10/141352.0000.00352.5012,1710.05%
2021/10/131.2358.681350.50350.500.22,1540.01%
2021/10/071374.0000.00376.0012,1050.05%
2021/10/060372.0000.00370.0002,1290.00%
2021/10/010380.0000.00378.5002,1690.00%
2021/09/290.2377.0025372.00370.50-24.82,176-1.14%
2021/09/240.2396.0000.00394.000.22,2290.01%
2021/09/160.1398.5000.00404.500.12,2470.00%
2021/09/150.1404.9700.00400.000.12,2280.00%
2021/09/1000.000424.00422.5002,3000.00%
2021/09/061419.0000.00415.0012,3630.04%
2021/09/010435.0000.00436.5002,3920.00%
2021/08/3000.001420.50421.50-12,415-0.04%
2021/08/260.2421.0000.00419.000.22,4270.01%
2021/08/250.1429.000432.00432.0002,4710.00%
2021/08/230426.0000.00423.0002,5520.00%
2021/08/201415.501417.00415.5002,6080.00%
2021/08/181443.0000.00443.0012,6390.04%
2021/08/170.1417.5000.00417.000.12,6620.00%
2021/08/161.2411.351418.00419.500.22,6660.01%
2021/08/130.2444.3300.00434.000.22,6540.01%
2021/08/120.1456.5000.00455.500.12,6630.00%
2021/08/110.3463.3000.00460.000.32,7050.01%
2021/08/100.1474.5000.00470.000.12,7200.00%
2021/08/093496.501504.99496.5022,7640.07%
2021/08/051524.990.1533.00535.000.92,7290.03%
2021/08/031.1502.642502.50500.00-0.92,809-0.03%
2021/08/021491.006494.17497.00-52,804-0.18%
2021/07/303477.6800.00476.0032,7730.11%
2021/07/271481.5000.00482.0012,9540.03%
2021/07/261475.0600.00476.0012,9840.03%
2021/07/2200.001475.50473.50-13,131-0.03%
2021/07/211476.001477.00471.0003,2340.00%
2021/07/201480.0000.00475.5013,3850.03%
2021/07/1500.001482.00482.00-13,796-0.03%
2021/07/123475.1700.00475.0033,8460.08%
2021/07/0900.000491.50482.0003,8480.00%
2021/07/070501.5000.00501.0003,8800.00%
2021/07/062500.0000.00497.0023,8840.05%
2021/07/051506.002500.00505.00-13,906-0.03%
2021/06/251470.0000.00470.0013,8920.03%
2021/06/221477.0000.00464.5014,0430.02%
2021/06/181488.5000.00493.5013,9870.03%
2021/06/150499.0000.00499.0003,9960.00%
2021/06/0700.000470.50468.0004,1850.00%
2021/06/034467.2500.00468.5044,2120.09%
2021/06/029481.171469.00469.5084,1970.19%
2021/06/018491.6340485.44486.00-324,174-0.77%
2021/05/280474.5000.00466.5004,1920.00%
2021/05/2500.000479.78475.0004,4900.00%
2021/05/201448.001436.00436.0004,5040.00%
2021/05/1900.000463.00459.5004,5340.00%
2021/05/180455.502455.42455.50-24,527-0.04%
2021/05/172422.021438.82414.5014,5430.02%
2021/05/144463.505467.16450.00-14,472-0.02%
2021/05/131428.001454.00447.0004,4370.00%
2021/05/123455.5000.00450.5034,4000.07%
2021/05/112502.7600.00492.5024,2690.05%
2021/05/100542.000549.00547.0004,2010.00%
2021/05/070542.001534.12547.00-14,195-0.02%
2021/05/060536.670537.50530.0004,1870.00%
2021/05/050550.3300.00533.0004,1600.00%
2021/05/030600.0000.00586.0004,1110.00%
2021/04/2900.000.1607.18604.00-0.14,1760.00%
2021/04/281598.821587.00584.0004,2090.00%
2021/04/261574.013580.67576.00-24,084-0.05%
2021/04/233541.022535.50561.0013,9700.03%
2021/04/211523.003515.67533.00-23,834-0.05%
2021/04/1900.000.4491.50491.50-0.43,960-0.01%
2021/04/1600.000493.00494.5004,1250.00%
2021/04/150480.5000.00489.0004,1230.00%
2021/04/141467.091454.50473.5004,0970.00%
2021/04/0900.001483.00484.00-14,066-0.02%
2021/04/0800.001496.50492.00-14,015-0.02%
2021/04/0700.000.1497.89497.00-0.14,0000.00%
2021/04/062490.501492.00491.0014,0020.03%
2021/04/010.1490.0000.00487.500.13,9990.00%
2021/03/3100.001490.50488.50-13,992-0.03%
2021/03/3000.000.6496.00493.50-0.63,969-0.01%
2021/03/290496.331500.00495.50-13,934-0.03%
2021/03/264481.506482.00484.50-23,856-0.05%
2021/03/251479.500.1476.00475.500.93,8190.02%
2021/03/231467.001465.00465.0003,8340.00%
2021/03/191465.0400.00466.5013,8680.03%
2021/03/1700.001471.00472.00-13,842-0.03%
2021/03/162468.7600.00468.5023,8450.05%
2021/03/122.5476.601475.01475.501.53,8390.04%
2021/03/110.1462.5000.00468.000.13,7360.00%
2021/03/1000.001444.50443.00-13,743-0.03%
2021/03/080457.0000.00454.0003,8610.00%
2021/03/0500.000450.50448.0003,8640.00%
2021/03/040456.7000.00460.0003,8460.00%
2021/03/020469.0024466.65441.50-243,736-0.64%
2021/02/2626.1459.712467.00459.5024.13,6700.66%
2021/02/254466.214466.75464.5003,5650.00%
2021/02/220437.001.1436.14437.50-1.13,252-0.03%
2021/02/191423.601426.00424.0003,2250.00%
2021/02/181.1415.8200.00415.501.13,1730.03%
2021/02/171399.076402.25408.50-53,148-0.16%
2021/02/040390.0000.00387.5003,1400.00%
2021/02/030397.5000.00393.0003,1400.00%
2021/02/010384.0000.00384.0003,1850.00%
2021/01/290385.5000.00379.0003,1800.00%
2021/01/281388.505389.00389.00-43,159-0.13%
2021/01/270395.500.1395.50398.5003,1500.00%
2021/01/261398.0000.00393.5013,1420.03%
2021/01/224411.004413.75414.0003,0900.00%
2021/01/210.1394.892394.50399.50-1.92,978-0.06%
2021/01/201.1385.272383.00378.50-0.92,867-0.03%
2021/01/181377.001381.50381.5002,8390.00%
2021/01/151388.971395.00387.0002,8110.00%
2021/01/142397.5000.00398.0022,7510.07%
2021/01/130385.001388.00389.00-12,707-0.04%
2021/01/124383.512393.00381.5022,6820.07%
2021/01/111377.002369.50377.00-12,520-0.04%
2021/01/0400.001338.00338.00-12,340-0.04%
2020/12/3100.001333.00332.50-12,354-0.04%
2020/12/301332.001331.00331.0002,3680.00%
2020/12/292333.001330.00330.0012,3650.04%
2020/12/281333.001334.00335.0002,3590.00%
2020/12/251332.501332.00331.5002,3550.00%
2020/12/2400.001330.00330.00-12,351-0.04%
2020/12/231330.0000.00329.5012,3520.04%
2020/12/221330.001327.50327.5002,3600.00%
2020/12/181329.501329.00328.5002,3680.00%
2020/12/172333.7500.00333.0022,3570.08%
2020/12/151336.006332.75325.00-52,272-0.22%
2020/12/101339.0000.00340.0012,1980.05%
2020/12/092347.2500.00346.0022,1680.09%
2020/12/071354.501352.50352.5002,1090.00%
2020/12/030358.0000.00351.5002,0030.00%
2020/12/0200.001.2346.17350.50-1.21,936-0.06%
2020/12/0100.003323.67330.00-31,819-0.16%
2020/11/301.2321.8800.00323.001.21,8000.07%
2020/11/263320.5000.00320.5031,7650.17%
2020/11/251323.0000.00318.5011,7790.06%
2020/11/2300.001322.50323.00-11,752-0.06%
2020/11/201319.5000.00320.0011,7540.06%
2020/11/1800.003319.50320.00-31,751-0.17%
2020/11/171326.5000.00322.0011,7440.06%
2020/11/133326.3300.00321.0031,7660.17%
2020/11/1200.000.1319.00319.50-0.11,705-0.01%
2020/11/0900.001318.00320.00-11,707-0.06%
2020/11/0600.001309.00308.00-11,650-0.06%
2020/11/051303.0000.00304.5011,6430.06%
2020/11/031301.5000.00302.0011,6600.06%
2020/11/020.1301.0000.00299.000.11,6620.01%
2020/10/3000.0011295.55296.50-111,676-0.66%
2020/10/2900.001295.00296.00-11,693-0.06%
2020/10/2610302.001303.50297.0091,6850.53%
2020/10/201295.0000.00295.0011,8050.06%
2020/10/193292.331292.50294.0021,7910.11%
2020/10/161287.0000.00287.5011,7860.06%
2020/10/1500.001275.00274.00-11,728-0.06%
2020/10/121271.0000.00270.5011,7520.06%
2020/10/0700.001266.00264.00-11,778-0.06%
2020/10/051262.0000.00262.0011,8730.05%
2020/09/181281.0000.00282.0012,2530.04%
2020/09/172282.0000.00279.5022,2680.09%
2020/09/1500.001284.00280.00-12,308-0.04%
2020/09/1100.002273.00273.00-22,363-0.08%
2020/08/255276.005275.00274.5002,8140.00%
2020/08/1900.0010281.00278.50-102,810-0.36%
2020/08/0612298.001298.00296.50113,2150.34%
2020/08/051300.001299.00298.0003,2190.00%
2020/08/041289.002289.00289.00-13,215-0.03%
2020/08/031294.0000.00294.0013,2120.03%
2020/07/3000.001299.00297.50-13,218-0.03%
2020/07/283291.171306.00290.5023,2320.06%
2020/07/271314.001314.50313.0003,2030.00%
2020/07/2400.001318.50317.00-13,175-0.03%
2020/07/231323.002323.00322.50-13,143-0.03%
2020/07/222323.002324.00322.5003,1440.00%
2020/07/212315.001315.50316.0013,1000.03%
2020/07/2000.004309.25312.50-43,108-0.13%
2020/07/161313.0000.00312.0013,1580.03%
2020/07/1500.001316.50310.00-13,161-0.03%
2020/07/141311.5000.00309.0013,1700.03%
2020/07/132314.501314.50314.0013,1660.03%
2020/07/104318.6312313.96313.50-83,186-0.25%
2020/07/0900.003317.83318.00-33,128-0.10%
2020/07/0800.002317.00317.00-23,138-0.06%
2020/07/075317.3000.00314.0053,1840.16%
2020/07/065315.005314.20322.0003,1520.00%
2020/07/0200.001298.00299.00-13,167-0.03%
2020/07/012297.751299.00298.5013,1890.03%
2020/06/302294.5000.00294.0023,1670.06%
2020/06/241291.501291.50292.0003,1980.00%
2020/06/2300.002292.25290.50-23,267-0.06%
2020/06/221294.0000.00293.0013,3380.03%
2020/06/1900.001292.50291.00-13,360-0.03%
2020/06/171286.5000.00284.0013,3520.03%
2020/06/1600.001286.50288.50-13,416-0.03%
2020/06/151282.5000.00282.5013,5050.03%
2020/06/121281.0000.00282.0013,5560.03%
2020/06/101291.5000.00292.0013,6220.03%
2020/06/081297.501299.00298.0003,7230.00%
2020/06/051291.002292.25292.00-13,683-0.03%
2020/06/041286.006285.50286.00-53,709-0.13%
2020/06/015279.0000.00282.5053,7450.13%
2020/05/2900.002277.50275.00-23,761-0.05%
2020/05/2800.003281.50277.00-33,795-0.08%
2020/05/271279.0000.00280.0013,8040.03%
2020/05/2600.002281.00279.50-23,831-0.05%
2020/05/251273.5000.00277.0013,8360.03%
2020/05/2200.001281.00276.00-13,857-0.03%
2020/05/2100.001278.00278.00-13,848-0.03%
2020/05/2000.002272.75273.00-23,835-0.05%
2020/05/195273.4000.00275.0053,8750.13%
2020/05/182270.501273.50267.0013,8980.03%
2020/05/151282.502277.25275.00-13,852-0.03%
2020/05/147287.432286.00278.5053,8260.13%
2020/05/1300.001283.00287.00-13,610-0.03%
2020/05/111285.0000.00284.0013,6110.03%
2020/05/0600.001278.00281.50-13,571-0.03%
2020/05/056282.5000.00278.5063,5800.17%
2020/04/2710270.5015271.83274.00-53,636-0.14%
2020/04/171275.5000.00270.5013,6480.03%
2020/04/141273.501275.00275.0003,6560.00%
2020/04/1310269.0010271.50269.0003,6700.00%
2020/04/1016278.0310278.80277.5063,6440.16%
2020/04/0911283.0911281.50283.0003,6250.00%
2020/04/0816280.3813283.04284.5033,6380.08%
2020/04/0700.006270.00272.50-63,571-0.17%
2020/04/012248.0000.00250.0023,5030.06%
2020/03/301244.0000.00248.5013,5690.03%
2020/03/277261.4300.00253.0073,6120.19%
2020/03/2600.002252.50263.00-23,605-0.06%
2020/03/2500.001251.50251.50-13,536-0.03%
2020/03/2400.001228.00229.00-13,517-0.03%
2020/03/232209.2500.00208.5023,5090.06%
2020/03/201216.002212.50216.00-13,515-0.03%
2020/03/194197.3800.00196.5043,4560.12%
2020/03/173233.332235.00231.5013,4060.03%
2020/03/161262.5000.00251.0013,3580.03%
2020/03/1300.002256.00268.00-23,351-0.06%
2020/03/122284.003282.00281.00-13,296-0.03%
2020/03/102321.251319.50321.0013,2330.03%
2020/03/0900.001335.00330.00-13,150-0.03%
2020/03/061339.0000.00341.5013,1230.03%
2020/03/051344.503350.00340.50-23,099-0.06%
2020/03/022324.251325.50325.5012,9440.03%
2020/02/262342.5000.00339.5022,8850.07%
2020/02/2500.001342.50345.50-12,867-0.03%
2020/02/241342.501343.50343.5002,8400.00%
2020/02/1900.001339.00338.00-12,765-0.04%
2020/02/1700.001328.00330.00-12,717-0.04%
2020/02/142318.0000.00325.0022,6930.07%
2020/02/122324.5000.00324.0022,7740.07%
2020/02/1000.001320.50320.50-12,794-0.04%
2020/02/061330.5000.00330.5012,8110.04%
2020/02/0500.002330.75327.00-22,798-0.07%
2020/02/041325.0000.00324.0012,7600.04%
2020/02/031315.503304.50322.00-22,734-0.07%
2020/01/313316.3300.00319.5032,6930.11%
2020/01/301320.5000.00319.5012,6660.04%
2020/01/091337.5000.00339.5012,4040.04%
2020/01/0800.001343.00335.00-12,376-0.04%
2020/01/071330.0000.00332.0012,2770.04%
2020/01/031356.001347.00341.0002,2000.00%
2020/01/021356.002357.50358.00-12,148-0.05%
2019/12/271343.0000.00345.0012,0390.05%
2019/12/2600.001346.50346.00-12,016-0.05%
2019/12/2400.001332.50331.00-11,913-0.05%
2019/12/231323.001316.50320.0001,8300.00%
2019/12/1700.001318.00319.50-11,684-0.06%
2019/12/1200.002318.50313.00-21,572-0.13%
2019/12/111310.5000.00310.0011,5030.07%
2019/12/103306.5000.00306.5031,4530.21%
2019/11/2700.001293.00292.00-11,383-0.07%
2019/11/2200.003287.00286.00-31,373-0.22%
2019/11/213290.0000.00289.0031,3640.22%
2019/11/1300.006292.00290.50-61,309-0.46%
2019/11/126297.1700.00295.5061,3130.46%
2019/11/1100.001303.50297.00-11,296-0.08%
2019/11/0500.001288.00298.00-11,224-0.08%
2019/11/0100.001282.00281.00-11,237-0.08%
2019/10/071274.0000.00275.0011,8210.05%
2019/09/201290.5000.00290.0011,9810.05%
2019/09/0900.001299.00299.50-11,988-0.05%
2019/09/0600.001310.00307.00-11,975-0.05%
2019/09/051304.0000.00306.0011,9560.05%
2019/08/143296.5000.00290.0031,9090.16%
2019/08/081309.502310.25310.50-11,838-0.05%
2019/08/071300.0000.00303.0011,8120.06%
2019/08/021304.501301.50300.0001,7760.00%
2019/07/313306.831303.00307.0021,6850.12%
2019/07/291324.0000.00324.0011,5150.07%
2019/07/2600.001328.00328.00-11,505-0.07%
2019/07/2515338.9717339.15338.00-21,475-0.14%
2019/07/2400.001333.00333.00-11,442-0.07%
2019/07/233333.334333.38331.00-11,432-0.07%
2019/07/2200.001323.00320.00-11,388-0.07%
2019/07/191322.0000.00320.5011,3910.07%
2019/07/1800.001322.00315.00-11,389-0.07%
2019/07/171315.0000.00322.0011,4150.07%
2019/07/162323.2500.00322.0021,3910.14%
2019/07/153332.0000.00335.0031,3630.22%
2019/07/111335.502331.00335.00-11,323-0.08%
2019/07/1000.005319.70320.00-51,274-0.39%
2019/07/094313.382315.50315.0021,2330.16%
2019/07/0800.003303.33306.00-31,177-0.25%
2019/07/0500.002298.75302.00-21,165-0.17%
2019/07/032290.752289.00289.0001,1470.00%
2019/07/021293.001297.50297.5001,1580.00%
2019/07/011296.501296.00296.0001,1800.00%
2019/06/263297.003297.00291.0001,2330.00%
2019/06/241297.5000.00295.5011,2830.08%
2019/05/071294.001297.00295.0001,4270.00%
2019/04/013309.008311.06317.00-51,137-0.44%
2019/03/2700.001302.00297.00-11,017-0.10%
2019/03/262290.752292.75295.0009840.00%
2019/03/252282.003283.83283.50-1925-0.11%
2019/03/1400.002271.50273.00-2865-0.23%
2019/02/2600.001278.00278.50-1873-0.11%
2018/12/203226.003227.50223.0001,0160.00%
2018/12/122244.002244.50244.5001,0300.00%
2018/12/061241.5000.00235.0011,0470.10%
2018/12/0500.001248.00249.50-11,041-0.10%
2018/11/2900.001242.50242.50-11,035-0.10%
2018/11/262230.002229.50229.0009930.00%
2018/11/144222.504223.25224.0001,0130.00%
2018/11/0600.001203.00203.00-11,064-0.09%
2018/11/011205.0000.00207.5011,0640.09%
2018/10/2900.001189.00194.00-11,095-0.09%
2018/10/2600.002190.00190.00-21,157-0.17%
2018/10/151198.0000.00196.0011,1680.09%
2018/10/121199.001197.00200.5001,1530.00%
2018/10/111195.5000.00194.5011,1420.09%
2018/10/0800.001222.50222.50-11,098-0.09%
2018/10/054225.133225.50225.0011,1030.09%
2018/09/211249.0000.00249.5011,0860.09%
2018/09/1100.001235.50241.00-11,137-0.09%
2018/08/271251.001252.00255.0001,1140.00%
2018/07/201242.001242.00242.0001,0470.00%
2018/06/281240.0000.00238.5011,1880.08%
2018/06/151266.5000.00272.0011,2360.08%
2018/06/1200.002275.00273.00-21,257-0.16%
2018/05/301275.0000.00276.5011,2920.08%
2018/05/212287.5000.00284.0021,2620.16%
2018/05/0400.009260.00260.00-91,247-0.72%
2018/04/244271.0000.00270.0041,2860.31%
2018/04/2000.001285.00283.50-11,267-0.08%
2018/04/195283.5000.00282.0051,2370.40%
2018/04/1800.003283.00281.00-31,242-0.24%
2018/04/091299.5000.00298.0011,2870.08%
2018/03/2700.001312.50311.00-11,235-0.08%
2018/03/261315.0000.00313.5011,2060.08%
2018/03/2300.001300.50302.00-11,182-0.08%
2018/03/221295.0000.00295.0011,1540.09%
2018/03/131303.501306.00304.0001,1370.00%
2018/03/022288.5000.00288.0021,1800.17%
2018/02/121286.0000.00285.5011,3400.07%
2018/02/091289.5000.00288.0011,3390.07%
2018/01/301300.5000.00300.0011,3580.07%
2018/01/2900.001302.00301.00-11,350-0.07%
2018/01/231315.5000.00316.0011,3330.08%
2018/01/111318.0000.00322.0011,3430.07%
群聯前三季EPS 3.37元 創五季來低點UDN聯合新聞網－15天前
快閃記憶體控制晶片及儲存解決方案廠群聯（8299）今公布第3季及前三季財報，第3季稅後純益6.91億元，每股純益3.37......詳全文
PC 鏈四強 麥格理按讚UDN聯合新聞網－2024/10/17
麥格理證券在最新出具的「亞洲個人電腦（PC）產業」研究報告中指出， 個人電腦（PC）出貨今年預估成長率由3%降至1%，但明年可望成長6%，看好廣達（2382）、台積電、群聯、譜瑞-KY等四檔台股，均給予「優於大盤」評級。...詳全文
全民權證／群聯 押價內外5%UDN聯合新聞網－2024/08/16
群聯（8299）受惠企業市場需求強勁，在企業投入大量預算購買GPU後，對存儲SSD需求也隨之大增，故看好未來企業級SSD......詳全文
群聯 相關文章
群聯 相關影音