• 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 » 高力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高力

(8996)
可現股當沖
  • 股價
    315.5
  • 漲跌
    ▲6.0
  • 漲幅
    +1.94%
  • 成交量
    2,154張
  • 產業
    上市 電機機械類股

  • 327人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
高力 (8996)籌碼相關－元大-竹北 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

元大-竹北 券商分點個股進出

元大-竹北 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
2024/12/1700.001309.50315.50-13,214-0.03%
2024/12/120.2347.000.1345.00326.500.13,2430.00%
2024/12/1100.001.1335.05335.00-1.13,311-0.03%
2024/12/090.1335.000.1341.00340.500.13,5410.00%
2024/12/053351.833.2347.48347.00-0.23,692-0.01%
2024/12/030.2353.001350.00349.50-0.83,749-0.02%
2024/11/2900.000.1334.00339.50-0.13,6890.00%
2024/11/281.1327.1013316.96319.50-11.93,683-0.32%
2024/11/271.1331.471322.00331.000.13,7040.00%
2024/11/2200.002331.25329.50-23,698-0.05%
2024/11/211338.002338.25332.00-13,675-0.03%
2024/11/202.1343.243346.00341.00-0.93,623-0.02%
2024/11/193339.673337.00342.5003,4950.00%
2024/11/189.2326.146325.00311.503.23,3690.10%
2024/11/1514317.142.5316.07323.5011.53,1670.36%
2024/11/142303.751310.50294.5013,1010.03%
2024/11/121.1303.0000.00301.501.13,1170.03%
2024/11/112.4315.0000.00313.002.43,1210.08%
2024/11/080.1311.0000.00305.500.13,1520.00%
2024/11/070.3311.5200.00309.000.33,1840.01%
2024/11/061.1311.1400.00313.001.13,2430.03%
2024/11/050.3306.500.1312.00304.000.23,2420.01%
2024/11/040.1308.5000.00309.500.13,3420.00%
2024/10/301.1323.271322.00322.000.13,3380.00%
2024/10/280.1328.000.9326.67325.50-0.93,358-0.03%
2024/10/245.2344.181339.00336.004.23,4730.12%
2024/10/220.2344.5700.00343.000.23,4580.00%
2024/10/210345.501351.50351.50-13,474-0.03%
2024/10/181350.910354.00346.0013,4850.03%
2024/10/171.4348.5700.00349.001.43,5040.04%
2024/10/151358.501354.00359.5003,6530.00%
2024/10/141358.001356.00354.0003,6950.00%
2024/10/110.1339.0000.00336.000.13,6610.00%
2024/10/097362.147352.21352.0003,6250.00%
2024/10/080352.1400.00355.0003,6010.00%
2024/10/071361.5500.00351.5013,5650.03%
2024/10/040404.2500.00390.5003,5360.00%
2024/10/010406.5000.00405.0003,5670.00%
2024/09/3000.001408.00411.50-13,620-0.03%
2024/09/2500.000.5427.00430.00-0.53,833-0.01%
2024/09/240396.5000.00408.0003,8530.00%
2024/09/2000.001.1403.59395.00-1.13,945-0.03%
2024/09/193400.003399.83402.0003,9820.00%
2024/09/183377.503379.50372.0003,9390.00%
2024/09/131399.501394.50398.5003,9230.00%
2024/09/124396.886398.50398.50-23,908-0.05%
2024/09/114381.884383.25382.5003,8980.00%
2024/09/104395.754375.63371.0003,8980.00%
2024/09/091391.501.1393.27399.00-0.13,7340.00%
2024/09/061362.501358.00363.0003,5810.00%
2024/09/056357.257358.07359.50-13,540-0.03%
2024/09/041342.002345.25345.00-13,460-0.03%
2024/09/032.5367.303367.33364.50-0.53,402-0.01%
2024/09/021375.001379.50370.0003,3720.00%
2024/08/302370.502371.50371.5003,3360.00%
2024/08/2600.001362.00362.00-13,265-0.03%
2024/08/2300.002360.00364.50-23,299-0.06%
2024/08/2200.000.3364.50364.00-0.33,359-0.01%
2024/08/211357.0000.00356.0013,4440.03%
2024/08/2000.003360.67359.00-33,597-0.08%
2024/08/191349.0000.00352.0013,5900.03%
2024/08/164342.631345.54350.0033,5710.08%
2024/08/1500.001335.99336.00-13,524-0.03%
2024/08/144345.502.1337.81338.001.93,5090.05%
2024/08/131329.501333.97334.0003,4470.00%
2024/08/120.1335.000337.50331.500.13,4370.00%
2024/08/0900.001316.00314.00-13,383-0.03%
2024/08/082309.501299.53297.0013,3360.03%
2024/08/0700.002289.60310.00-23,258-0.06%
2024/08/064272.883281.67282.0013,2150.03%
2024/08/0500.001.1295.54295.50-1.13,127-0.04%
2024/08/021.3328.1700.00328.001.33,1550.04%
2024/08/012.1365.651361.50364.001.13,1630.03%
2024/07/311355.002354.25351.50-13,257-0.03%
2024/07/304352.133354.33361.5013,4460.03%
2024/07/291.1346.471372.50344.500.13,6740.00%
2024/07/2600.000377.00374.0003,9360.00%
2024/07/233389.832391.00391.0014,0670.02%
2024/07/193.1392.3200.00385.003.14,5230.07%
2024/07/181.1386.640387.00390.001.14,5850.02%
2024/07/172.1405.051396.03396.0014,6370.02%
2024/07/164407.366404.83400.50-24,716-0.04%
2024/07/153423.292418.50409.0014,7730.02%
2024/07/124.1450.984446.51454.000.14,8050.00%
2024/07/111.1465.271461.59461.500.14,8300.00%
2024/07/1000.000470.00468.5004,8560.00%
2024/07/050.1483.500483.00490.000.14,9350.00%
2024/07/040.1485.360.1486.00482.5004,9450.00%
2024/07/030497.501.2470.71492.00-1.25,028-0.02%
2024/07/020.1462.640458.00464.000.15,0220.00%
2024/07/010.3462.833474.44450.00-2.85,099-0.05%
2024/06/280487.9300.00482.0005,1310.00%
2024/06/274477.752478.50474.0025,1860.04%
2024/06/262.1469.1100.00486.502.15,2890.04%
2024/06/250.2465.7500.00469.000.25,3700.00%
2024/06/240461.000.1459.00464.0005,5560.00%
2024/06/211466.521472.00464.0005,9040.00%
2024/06/201473.001477.50482.0006,2450.00%
2024/06/1900.000.1470.00470.00-0.16,4350.00%
2024/06/184.1470.294475.38474.500.16,6710.00%
2024/06/173.1509.743515.33504.000.16,8130.00%
2024/06/060.1467.3100.00479.500.17,8350.00%
2024/06/030.1494.000493.50491.000.18,4010.00%
2024/05/304512.004511.50501.0008,7550.00%
2024/05/291498.001493.50498.5008,8440.00%
2024/05/281.1499.454493.04496.00-38,986-0.03%
2024/05/279512.332.5511.25511.006.59,0080.07%
2024/05/2413472.0015467.79495.00-28,963-0.02%
2024/05/2300.000479.50478.0008,8980.00%
2024/05/2200.000441.50439.0008,9210.00%
2024/05/2100.001428.50436.00-19,010-0.01%
2024/05/200.1430.0000.00427.000.19,0610.00%
2024/05/091424.0000.00425.00110,3700.01%
2024/05/080405.001410.50414.50-110,352-0.01%
2024/05/070408.001406.50409.00-110,364-0.01%
2024/05/064410.752.8413.06412.001.210,3270.01%
2024/05/032425.003425.97417.00-110,210-0.01%
2024/05/0215.1428.7316426.76423.00-110,002-0.01%
2024/04/3000.001.2432.59433.00-1.29,750-0.01%
2024/04/292392.003.5392.75394.00-1.49,490-0.02%
2024/04/264.3384.794.1382.83383.500.29,4030.00%
2024/04/257.1367.374.1368.89368.0039,1170.03%
2024/04/2400.001.1361.50361.50-1.18,882-0.01%
2024/04/2312334.3812334.33329.0008,7940.00%
2024/04/222.1349.783346.83333.50-0.98,706-0.01%
2024/04/194.2359.082.3355.62351.5028,5660.02%
2024/04/181357.483363.83364.00-28,370-0.02%
2024/04/172.1342.462337.50335.000.18,2640.00%
2024/04/160324.462.5326.90327.00-2.58,202-0.03%
2024/04/150.8352.153349.83337.50-2.28,160-0.03%
2024/04/125.1358.033359.00360.002.18,0990.03%
2024/04/113349.523349.83356.0008,0230.00%
2024/04/102354.502356.00353.5007,9840.00%
2024/04/093.1359.642356.25359.501.17,9430.01%
2024/04/083.1376.594.7372.64367.50-1.77,816-0.02%
2024/04/033367.339364.89364.00-67,714-0.08%
2024/04/023361.503365.17362.0007,6180.00%
2024/04/018.1368.779368.61363.00-0.97,532-0.01%
2024/03/295.1373.384371.50366.001.17,4760.01%
2024/03/285.1376.995376.40379.000.17,3680.00%
2024/03/2721.1371.1816.2373.88383.004.97,2620.07%
2024/03/2627.2379.5925.4375.28370.001.87,0450.03%
2024/03/2525.1387.7827.1389.22390.50-26,684-0.03%
2024/03/2211378.509382.00387.5026,3430.03%
2024/03/2110340.4511.3340.75352.50-1.36,142-0.02%
2024/03/205328.507.4330.78320.50-2.45,904-0.04%
2024/03/194.1325.093322.49318.501.15,7230.02%
2024/03/181314.005.5321.25327.00-4.55,589-0.08%
2024/03/155303.205302.30297.5005,4230.00%
2024/03/143.1297.303.5294.29298.50-0.45,490-0.01%
2024/03/1310.4307.1112.5301.20305.00-25,573-0.04%
2024/03/1215.5319.6712319.00315.003.45,5770.06%
2024/03/113301.173301.50313.5005,3460.00%
2024/03/087.1293.304.3294.63288.502.85,1800.05%
2024/03/077311.577.1306.68302.00-0.15,0810.00%
2024/03/069.3310.1712311.63308.00-2.74,916-0.05%
2024/03/053.1302.093298.33300.000.14,7000.00%
2024/03/049.2303.2811.5302.99296.00-2.34,638-0.05%
2024/03/012.1288.774.4286.19292.50-2.34,476-0.05%
2024/02/294.1274.204.5277.83277.50-0.44,336-0.01%
2024/02/270.6253.503.6262.80261.50-34,313-0.07%
2024/02/263.1276.468.4267.19264.50-5.34,310-0.12%
2024/02/231274.5000.00270.0014,2850.02%
2024/02/227279.795278.60277.0024,2930.05%
2024/02/212.2269.441273.00270.501.24,3020.03%
2024/02/203.2273.304.1273.41274.00-0.94,532-0.02%
2024/02/199.1289.174.1286.76279.5054,5660.11%
2024/02/1611288.597292.79287.0044,6320.09%
2024/02/1513.3280.0014273.64275.50-0.84,506-0.02%
2024/02/0510.1272.5020.2274.04273.00-10.14,356-0.23%
2024/02/025249.6016.2247.20261.50-11.24,015-0.28%
2024/02/0111239.071.1240.96238.509.93,8300.26%
2024/01/310.1228.0900.00227.000.13,7970.00%
2024/01/304234.993234.01232.0013,8190.03%
2024/01/292230.031.5233.01232.500.53,8400.01%
2024/01/261223.501227.00224.0003,8200.00%
2024/01/252221.001223.50221.0013,8500.03%
2024/01/240.1227.002227.50225.50-1.93,877-0.05%
2024/01/233236.002.4231.11230.500.63,9160.01%
2024/01/2212224.0010225.80229.0023,8570.05%
2024/01/190.1211.1300.00210.000.13,8740.00%
2024/01/180210.509210.22209.00-93,936-0.23%
2024/01/1700.001211.50211.50-14,030-0.02%
2024/01/121218.501215.00214.5004,3870.00%
2024/01/114219.004220.00219.0004,5060.00%
2024/01/100211.000.2211.25210.00-0.24,5870.00%
2024/01/090213.7500.00212.5004,7560.00%
2024/01/081220.001216.50216.0004,9270.00%
2024/01/051216.001216.50216.5005,1210.00%
2024/01/040218.0000.00216.0005,3740.00%
2024/01/020.2219.9700.00219.500.25,4750.00%
2023/12/291223.451223.00223.0005,5010.00%
2023/12/281.1225.241221.50221.000.15,5400.00%
2023/12/272.1228.442.1224.62224.00-0.15,5740.00%
2023/12/266225.254228.00228.0025,6070.04%
2023/12/253223.003223.50222.0005,6290.00%
2023/12/222218.502220.50223.0005,6880.00%
2023/12/204218.124215.25215.5005,8320.00%
2023/12/196.2218.2411218.23218.00-4.85,847-0.08%
2023/12/182222.742.1222.83219.50-0.15,8420.00%
2023/12/157.3226.726223.00222.501.35,8480.02%
2023/12/147.1227.053222.50222.504.15,8850.07%
2023/12/133230.823227.50227.5005,8510.00%
2023/12/126.1230.656227.67229.000.15,8620.00%
2023/12/116.5235.574234.63234.002.55,8390.04%
2023/12/0813259.154.2259.60248.008.85,7720.15%
2023/12/0717264.6826270.75263.00-95,651-0.16%
2023/12/066260.927257.57256.50-15,482-0.02%
2023/12/056254.421252.00253.0055,4030.09%
2023/12/0410254.157255.00254.0035,3780.06%
2023/12/012251.682248.25247.0005,3480.00%
2023/11/3000.001249.50247.00-15,408-0.02%
2023/11/292255.751252.00251.0015,4320.02%
2023/11/2800.001255.00256.50-15,438-0.02%
2023/11/272255.982255.23253.5005,4400.00%
2023/11/246249.435253.39254.5015,4120.02%
2023/11/222.1246.893.1251.50251.50-15,305-0.02%
2023/11/213246.011248.00243.0025,2610.04%
2023/11/2011252.042.1247.87247.0095,2710.17%
2023/11/1712.1245.2611251.23253.501.15,1980.02%
2023/11/163237.8427238.31239.50-244,970-0.48%
2023/11/154.1235.084.1235.77231.0004,8560.00%
2023/11/142.1220.741220.00221.001.14,7440.02%
2023/11/130.1215.001213.00211.50-14,780-0.02%
2023/11/103.2212.982211.50212.501.24,8030.02%
2023/11/094.1217.114214.12216.0004,8210.00%
2023/11/084223.134221.50220.5004,8310.00%
2023/11/073.1220.443218.67218.000.14,8350.00%
2023/11/060.1221.002221.75221.00-24,959-0.04%
2023/11/034.1217.103214.33212.501.14,9030.02%
2023/11/029.1215.508215.19213.501.14,8750.02%
2023/11/013210.503211.17211.5004,8360.00%
2023/10/311.1217.952217.24209.00-0.94,805-0.02%
2023/10/305.1221.463218.67217.502.14,7350.04%
2023/10/278223.497221.21221.0014,6950.02%
2023/10/2610228.908227.50225.5024,6230.04%
2023/10/258230.139234.67230.00-14,563-0.02%
2023/10/2418.1223.069223.89226.009.14,4640.20%
2023/10/239225.666.1224.74224.002.94,3660.07%
2023/10/202.1224.752227.49223.000.14,3900.00%
2023/10/1911.1234.7410236.45231.001.14,4070.03%
2023/10/1813.1244.699246.89243.004.14,4150.09%
2023/10/1711.1254.216256.16255.505.14,4440.11%
2023/10/164.2264.702261.75259.502.24,4960.05%
2023/10/132293.942.1297.29288.00-0.14,3220.00%
2023/10/125311.715313.91320.0004,1190.00%
2023/10/111.3281.331.1293.49291.000.13,8660.00%
2023/10/061279.961278.00278.0003,7770.00%
2023/10/051283.361279.00277.5003,7520.00%
2023/10/040.4283.062285.00283.00-1.63,715-0.04%
2023/10/032298.751292.00292.5013,6670.03%
2023/10/025302.385299.60296.5003,6160.00%
2023/09/285300.292296.51296.5033,5570.08%
2023/09/271295.941294.50297.0003,5060.00%
2023/09/2610294.258296.44294.5023,5880.06%
2023/09/252.1275.682282.25282.500.13,5980.00%
2023/09/224267.137269.71270.00-33,634-0.08%
2023/09/202261.0000.00262.5023,6770.05%
2023/09/192275.252271.00265.0003,7950.00%
2023/09/181272.501271.50273.0003,7990.00%
2023/09/153272.671271.50271.0023,8000.05%
2023/09/148272.138270.75269.5003,7580.00%
2023/09/131272.502.1268.02273.50-1.13,717-0.03%
2023/09/121299.0000.00277.5013,6510.03%
2023/09/111309.001296.50295.0003,6160.00%
2023/09/081306.001304.00304.0003,5990.00%
2023/09/072.1308.023306.50307.00-13,601-0.03%
2023/09/061.1308.181314.00307.500.13,6090.00%
2023/09/052304.504311.88316.00-23,610-0.06%
2023/09/041300.503298.50298.00-23,559-0.06%
2023/09/012314.502312.25309.5003,6600.00%
2023/08/312308.0000.00308.5023,6690.05%
2023/08/303310.671314.00315.5023,7050.05%
2023/08/2500.000308.00302.5004,1210.00%
2023/08/240321.500.1318.51315.00-0.14,2350.00%
2023/08/230313.0000.00310.0004,3760.00%
2023/08/220320.000308.00309.5004,5230.00%
2023/08/180315.250305.00309.0004,6610.00%
2023/08/178.1320.838.2314.07327.00-0.24,7520.00%
2023/08/161.1293.171300.50302.500.14,6890.00%
2023/08/151.1291.623294.50290.00-1.94,816-0.04%
2023/08/143283.973285.17282.5004,9030.00%
2023/08/113300.502290.50292.0014,8500.02%
2023/08/102317.253322.00297.00-14,805-0.02%
2023/08/091327.000325.00330.0014,7260.02%
2023/08/070.1345.0000.00340.500.14,8050.00%
2023/08/040333.5000.00331.0004,8740.00%
2023/08/010345.0000.00339.5005,1350.00%
2023/07/3100.000.5345.00340.00-0.55,153-0.01%
2023/07/280370.0000.00363.0005,1860.00%
2023/07/270.5380.0000.00373.000.55,2260.01%
2023/07/2600.000380.25375.0005,2940.00%
2023/07/255.7408.944.2409.09397.501.55,3880.03%
2023/07/246.3437.783424.73420.503.25,2950.06%
2023/07/212400.596407.81421.00-45,228-0.08%
2023/07/2019396.0218397.00383.0015,1590.02%
2023/07/1918383.6220388.30391.00-25,076-0.04%
2023/07/180364.001362.00366.00-14,950-0.02%
2023/07/1400.001340.00341.50-15,064-0.02%
2023/07/1300.001336.00332.00-15,129-0.02%
2023/07/1200.001345.00343.50-15,287-0.02%
2023/07/050.1345.5000.00346.500.15,4220.00%
2023/07/0410383.057.5380.13372.002.55,4340.05%
2023/07/034367.883.1359.95372.000.95,2920.02%
2023/06/3016326.5614324.93338.5025,1510.04%
2023/06/297309.298.1311.53317.00-1.15,054-0.02%
2023/06/284310.504309.25305.0005,0140.00%
2023/06/2714320.1110321.75306.5044,9550.08%
2023/06/269.1340.086335.50340.003.14,9260.06%
2023/06/210334.5000.00335.5004,9350.00%
2023/06/2000.000.1305.10305.50-0.15,0810.00%
2023/06/1600.000311.00317.0005,2600.00%
2023/06/1500.001329.00314.50-15,260-0.02%
2023/06/142324.250326.00323.0025,2650.04%
2023/06/130308.0000.00306.0005,2490.00%
2023/06/121288.501.1295.83293.50-0.15,2400.00%
2023/06/091293.433289.85292.50-25,220-0.04%
2023/06/080272.001266.00267.00-15,181-0.02%
2023/06/078277.399282.06280.50-15,172-0.02%
2023/06/062.1268.401.1267.41266.5015,0290.02%
2023/06/053272.172.1270.81267.500.94,9590.02%
2023/06/0213.2272.4313.1274.85270.500.14,8840.00%
2023/06/014.1257.124262.13264.000.14,6810.00%
2023/05/3100.002248.75246.50-24,489-0.04%
2023/05/305260.205257.00253.5004,4910.00%
2023/05/294267.845.1258.41254.00-14,536-0.02%
2023/05/267.1260.632264.75268.505.14,4680.11%
2023/05/251247.003.1245.68244.50-2.14,509-0.05%
2023/05/249245.508.1242.38242.5014,6720.02%
2023/05/233242.506.1241.12243.50-3.14,606-0.07%
2023/05/221233.0000.00230.0014,4950.02%
2023/05/1912228.0011.1227.38225.500.94,6270.02%
2023/05/183.2213.086.1218.85223.50-2.94,574-0.06%
2023/05/174210.635209.50208.50-14,629-0.02%
2023/05/161210.501211.50207.5004,7960.00%
2023/05/153212.002.1212.91207.000.95,0020.02%
2023/05/121210.502213.75215.50-15,211-0.02%
2023/05/1023211.854211.75212.00195,8510.32%
2023/05/090.1209.502213.25207.50-1.95,973-0.03%
2023/05/0812209.1711210.59208.0015,9940.02%
2023/05/051198.0000.00198.0016,0340.02%
2023/05/040197.5020200.00198.50-206,257-0.32%
2023/05/032198.001197.50197.5016,6460.02%
2023/05/027203.7910204.65205.50-37,018-0.04%
2023/04/286.4199.804200.88198.502.47,4310.03%
2023/04/2712196.3311192.91196.0017,8500.01%
2023/04/263193.174192.75195.50-18,020-0.01%
2023/04/252191.252195.50190.5008,0540.00%
2023/04/242202.752.2199.91201.00-0.28,2080.00%
2023/04/2119207.0021.2206.75201.50-2.28,469-0.03%
2023/04/207215.0715.1217.49210.00-8.18,548-0.09%
2023/04/196227.423229.17225.0038,7030.03%
2023/04/186.3236.473239.17228.503.38,9050.04%
2023/04/179247.286246.08241.0039,0580.03%
2023/04/149243.615244.69252.0049,1090.04%
2023/04/130232.0000.00229.5009,3800.00%
2023/04/120243.0000.00244.50010,0270.00%
2023/04/070232.0000.00236.50010,6490.00%
2023/04/062236.0000.00232.00210,8450.02%
2023/03/2717225.2416.1220.14223.00112,1220.01%
2023/03/241.1218.960.2222.50214.500.912,1400.01%
2023/03/235.1225.725222.40222.500.112,3780.00%
2023/03/221.1235.0000.00233.001.112,4270.01%
2023/03/2100.001243.50240.50-112,444-0.01%
2023/03/1000.001.1225.09220.50-1.113,587-0.01%
2023/03/030.1236.000.4237.50234.00-0.415,1280.00%
2023/03/021243.501244.50241.00015,5990.00%
2023/03/0115244.9312.3242.16244.502.815,6370.02%
2023/02/244239.389237.78239.00-515,651-0.03%
2023/02/2321.3237.7020235.75234.001.316,0170.01%
2023/02/2218233.4421238.32242.00-315,983-0.02%
2023/02/211238.503237.33239.00-216,267-0.01%
2023/02/201234.005233.40236.00-416,383-0.02%
2023/02/1714236.079234.56232.50516,5290.03%
2023/02/1612237.5411238.45240.00116,5820.01%
2023/02/1515235.7012236.17234.50316,9150.02%
2023/02/1412236.299234.33233.50317,1060.02%
2023/02/1312.4234.4814233.86237.00-1.617,575-0.01%
2023/02/1048231.5053230.20229.00-518,189-0.03%
2023/02/099228.448230.00230.00118,4230.01%
2023/02/0813220.587221.07219.00618,1900.03%
2023/02/0761217.0861217.43217.00018,1650.00%
2023/02/0611213.5014214.75217.50-318,269-0.02%
2023/02/0343215.2453215.98212.50-1018,329-0.05%
2023/02/0228216.1426216.87214.00218,3610.01%
2023/02/0127216.6519.1215.87212.50818,3990.04%
2023/01/3128200.6628201.54212.50018,2510.00%
2023/01/3050.1211.6645201.72200.005.118,0220.03%
2023/01/1772199.6775200.59205.50-317,738-0.02%
2023/01/1611180.2312182.29187.00-117,413-0.01%
2023/01/1337180.3737181.86180.00017,3810.00%
2023/01/1219184.8419184.26180.00017,5210.00%
2023/01/1133.2186.7734187.01186.00-0.817,4720.00%
2023/01/1022184.1140185.31181.50-1817,540-0.10%
2023/01/0948187.6129186.24183.001917,6790.11%
2023/01/0620.1183.4620185.03183.500.117,6420.00%
2023/01/0510185.508183.44179.00217,6480.01%
2023/01/047191.009190.06186.00-217,784-0.01%
2023/01/0312183.589184.94193.50317,9060.02%
2022/12/3026184.3827184.20188.00-118,202-0.01%
2022/12/2951167.2953166.86179.50-218,410-0.01%
2022/12/284171.004171.50171.50018,2240.00%
2022/12/2717174.0016172.59172.50118,3310.01%
2022/12/2612180.4211176.73174.00118,2660.01%
2022/12/2322178.2323178.48183.50-118,174-0.01%
2022/12/2211171.8211172.23171.00017,8210.00%
2022/12/2165169.8865170.90167.50017,6580.00%
2022/12/2019173.3718172.14168.00117,5920.01%
2022/12/193170.173171.83171.50017,2810.00%
2022/12/162170.503172.17169.00-117,330-0.01%
2022/12/1515179.4713177.88178.50217,3000.01%
2022/12/1411174.7312.1168.71178.50-1.117,038-0.01%
2022/12/133166.002164.25162.50116,9400.01%
2022/12/129170.618169.75166.00116,9040.01%
2022/12/0911175.9113174.19171.00-216,826-0.01%
2022/12/085164.106165.83171.00-116,541-0.01%
2022/12/0710163.7510162.30164.00016,4130.00%
2022/12/065165.305165.90166.50016,3490.00%
2022/12/051171.0000.00166.50116,4500.01%
2022/12/021168.001169.00165.00016,5120.00%
2022/12/018165.1910.1164.83167.00-2.116,564-0.01%
2022/11/3031165.6130165.63162.50116,4550.01%
2022/11/2913162.7713160.35159.00016,2440.00%
2022/11/284160.255.3163.09164.00-1.316,447-0.01%
2022/11/2524.3166.3921165.93161.503.316,6650.02%
2022/11/2445159.8452160.88163.00-716,443-0.04%
2022/11/233149.173150.50148.50016,1010.00%
2022/11/2239146.9738146.89146.50116,0750.01%
2022/11/2159154.8061154.36150.50-216,110-0.01%
2022/11/1824149.1521148.57146.00315,7050.02%
2022/11/1730152.6325151.72152.50515,6630.03%
2022/11/1611147.1814147.75150.50-315,234-0.02%
2022/11/1500.002147.00146.50-215,095-0.01%
2022/11/1413147.4213147.27149.50015,1050.00%
2022/11/1143144.2146143.91145.00-315,192-0.02%
2022/11/1057136.6353136.90136.50414,8820.03%
2022/11/0973147.0874149.08138.50-114,565-0.01%
2022/11/0875144.6270.4144.60141.004.713,9810.03%
2022/11/0749.3139.7849139.24146.000.313,4480.00%
2022/11/0414127.0415.1128.70133.00-1.113,181-0.01%
2022/11/0315120.6014121.29121.00112,9560.01%
2022/11/0211121.0013119.73119.50-212,825-0.02%
2022/11/0134117.9633118.53120.00112,6210.01%
2022/10/3132115.2239115.67117.00-712,485-0.06%
2022/10/2840114.0134114.19113.00612,3070.05%
2022/10/2750111.2752108.43115.50-212,127-0.02%
2022/10/2642103.3341104.21105.00111,9870.01%
2022/10/2533106.1232106.19105.00112,1150.01%
2022/10/2426114.2324109.88108.00212,0280.02%
2022/10/2112111.8312110.92111.50011,9990.00%
2022/10/2026115.3727114.89115.00-111,822-0.01%
2022/10/1924121.1524121.79118.50011,5900.00%
2022/10/18100125.32101.1124.48122.00-1.111,429-0.01% 大賣/
2022/10/174121.502119.75122.50211,0740.02%
2022/10/1400.002126.25127.00-210,824-0.02%
2022/10/1316117.3116.1118.24115.50-0.110,7750.00%
2022/10/1210122.3011121.73123.50-110,604-0.01%
2022/10/1116127.0017125.53123.00-110,259-0.01%
2022/10/0726137.7723139.00130.5039,9320.03%
2022/10/0672135.4571132.30140.0019,2510.01%
2022/10/054122.505.2125.29127.50-1.28,418-0.01%
2022/10/0423111.2821111.86116.0028,2420.02%
2022/09/301496.931497.17105.0007,9690.00%
2022/09/294103.504103.50102.5007,8550.00%
2022/09/2813102.3117102.53102.00-47,813-0.05%
2022/09/271105.002105.00108.50-17,744-0.01%
2022/09/264107.134105.00103.0007,6550.00%
2022/09/238111.948111.06107.5007,5720.00%
2022/09/222114.502111.50115.0007,4630.00%
2022/09/212111.252.2108.77109.00-0.27,3710.00%
2022/09/2018113.4717111.44113.5017,3300.01%
2022/09/1922113.2520112.95111.0027,2400.03%
2022/09/153114.673.1114.39113.50-0.17,2110.00%
2022/09/148112.7512111.42112.50-47,138-0.06%
2022/09/1323114.2423114.39113.0007,0950.00%
2022/09/1219118.5519119.55116.0006,9830.00%
2022/09/089114.397114.57115.5026,8190.03%
2022/09/0734.2112.6933112.70113.501.26,7460.02%
2022/09/061108.001109.00109.0006,6260.00%
2022/09/055111.305110.40111.0006,5500.00%
2022/09/0230118.4728119.18111.0026,3820.03%
2022/09/0175115.4574.3114.73113.000.76,1020.01%
2022/08/3157108.7557.1106.94114.00-0.15,7220.00%
2022/08/30299.755101.50104.00-35,515-0.05%
2022/08/291494.561494.3594.9005,3730.00%
2022/08/262894.403094.2396.40-25,309-0.04%
2022/08/25290.55189.7091.8015,1050.02%
2022/08/242790.662490.2187.5034,9940.06%
2022/08/2316.188.741788.1288.80-14,887-0.02%
2022/08/221390.6813.191.3289.10-0.14,8360.00%
2022/08/1973.192.227791.3392.40-44,832-0.08%
2022/08/1848.187.824787.4789.201.14,7040.02%
2022/08/173085.282883.9985.9024,5020.04%
2022/08/16180.50181.3081.7004,4990.00%
2022/08/150.179.0000.0079.600.14,4970.00%
2022/08/122386.292284.3281.3014,4270.02%
2022/08/114583.745282.3885.20-74,102-0.17%
2022/08/090.176.70178.9077.10-0.93,806-0.02%
2022/08/083678.772978.8678.8073,7280.19%
2022/08/05178.9000.0078.7013,6270.03%
2022/08/04178.6000.0078.9013,5670.03%
2022/08/032079.852079.8079.4003,5110.00%
2022/08/0212.282.323583.7583.40-22.83,405-0.67%
2022/08/011381.421280.9385.4013,2530.03%
2022/07/29177.20278.4578.60-12,940-0.03%
2022/07/28471.18470.8071.5002,8460.00%
2022/07/25168.40167.7068.5002,6420.00%
2022/07/2100.00166.8067.90-12,602-0.04%
2022/07/20166.201466.9167.30-132,532-0.51%
2022/07/191462.57363.4364.70112,3850.46%
2022/07/18159.4000.0058.9012,3040.04%
2022/07/14157.20158.0057.5002,2980.00%
2022/06/30262.2500.0061.2022,4640.08%
2022/06/28165.30166.6066.3002,4900.00%
2022/06/27269.25169.4068.3012,5010.04%
2022/06/2400.00168.7068.80-12,506-0.04%
2022/06/23368.60367.7068.2002,5800.00%
2022/06/21166.70166.7067.6002,6600.00%
2022/06/16970.991167.6566.30-22,845-0.07%
2022/06/15269.20270.5570.0002,8720.00%
2022/06/14268.4000.0066.0022,7890.07%
2022/06/13171.80271.1572.00-12,754-0.04%
2022/06/10272.05271.0072.0002,7670.00%
2022/06/09169.00368.9768.90-22,724-0.07%
2022/06/0800.00167.6066.90-12,787-0.04%
2022/06/06165.60167.6065.4002,9600.00%
2022/06/0200.00366.1765.30-33,014-0.10%
2022/05/31363.8300.0063.5033,0030.10%
2022/05/30166.00267.4564.90-12,965-0.03%
2022/05/27164.60365.8065.80-22,909-0.07%
2022/05/26266.55265.4565.5002,8520.00%
2022/05/25365.00564.7266.00-22,734-0.07%
2022/05/24261.40361.7360.60-12,586-0.04%
2022/05/23357.70558.7260.20-22,434-0.08%
2022/05/17154.0000.0053.2012,3550.04%
2022/05/1200.00150.5050.40-12,354-0.04%
2022/05/0500.00155.9056.30-12,331-0.04%
2022/05/04155.5000.0055.2012,3120.04%
2022/04/22154.8000.0054.8012,2670.04%
2022/04/2100.00156.0055.50-12,265-0.04%
2022/04/20155.0000.0054.9012,2550.04%
2022/04/18155.30156.2055.6002,2430.00%
2022/04/11562.44163.8059.7042,1700.18%
2022/04/08166.30365.5766.30-22,101-0.10%
2022/04/07365.17165.2063.8022,0770.10%
2022/04/06467.28169.2066.3032,0610.15%
2022/04/01167.8000.0067.6011,9820.05%
2022/03/31268.90168.2067.9011,9700.05%
2022/03/29269.5000.0069.0021,8720.11%
2022/03/28268.30269.3570.5001,8460.00%
2022/03/24169.70670.0870.50-51,733-0.29%
2022/03/23367.8300.0067.2031,6100.19%
2022/03/22367.20268.0068.5011,5580.06%
2022/03/21566.426.767.1668.20-1.71,475-0.12%
2022/03/18764.61965.2964.60-21,337-0.15%
2022/03/1700.00160.3061.00-11,188-0.08%
2022/03/16159.60158.5058.9001,1640.00%
2022/03/15461.550.159.0058.803.91,1160.35%
2022/03/14563.685.164.4865.20-0.11,054-0.01%
2022/03/11463.13464.1865.3009910.00%
2022/03/10361.73862.1861.30-5884-0.57%
2022/03/072156.081655.5956.3056190.81%
2022/03/0300.001053.5554.00-10591-1.69%
2022/02/18152.5000.0052.3016800.15%
2021/12/29265.40763.5063.30-5829-0.60%
2021/12/20264.55264.5063.4007490.00%
2021/12/0800.00159.9060.60-1665-0.15%
2021/12/03561.30561.4061.0006380.00%
2021/11/26157.5000.0057.2015590.18%
2021/11/25160.00559.5059.10-4549-0.73%
2021/11/23357.20757.1157.70-4531-0.75%
2021/11/22959.2000.0058.5095251.71%
2021/11/18256.8000.0056.7024860.41%
2021/11/0400.00150.9050.80-1349-0.29%
2021/11/021052.1500.0050.50103472.88%
2021/11/0100.00152.5052.20-1336-0.30%
2021/10/29250.70350.7050.30-1318-0.31%
2021/10/27650.64849.2849.50-2324-0.62%
2021/10/26349.9500.0049.9532681.12%
2021/10/12142.5000.0042.5012960.34%
2021/09/07045.5000.0045.2003900.00%
2021/09/06045.4000.0045.5003880.00%
2021/08/1700.00146.6046.35-1369-0.27%
2021/08/13147.5500.0047.5513690.27%
2021/07/28148.9500.0049.0014210.24%
2021/07/2300.00150.2050.20-1443-0.23%
2021/07/2200.00350.2050.80-3441-0.68%
2021/07/20148.5500.0049.7014220.24%
2021/07/1500.00649.3049.30-6440-1.36%
2021/07/1400.000.149.4049.65-0.1448-0.03%
2021/07/136.151.59250.8051.804.14590.90%
2021/07/0200.00245.8546.05-2512-0.39%
2021/05/06148.6000.0048.0016260.16%
2021/04/20357.37156.6056.3028390.24%
2021/04/19358.13157.2057.6028350.24%
2021/04/0800.00257.3556.90-2871-0.23%
2021/04/0100.00256.1056.60-2846-0.24%
2021/03/22053.9000.0054.7008390.00%
2021/03/18054.3000.0053.3008340.00%
2021/03/16155.1000.0054.5018370.12%
2021/02/05151.9000.0051.8019280.11%
2021/02/03152.8000.0052.3019500.11%
2021/02/0100.00553.2053.60-5980-0.51%
2021/01/29257.3500.0055.7029690.21%
2021/01/2800.001459.7458.20-14957-1.46%
2021/01/25158.6000.0058.7019400.11%
2021/01/221959.2700.0059.90199202.06%
2021/01/15059.0000.0056.5007810.00%
2021/01/12060.5000.0057.1006860.00%
2021/01/11060.4000.0059.4006870.00%
2021/01/08160.40159.5059.3006790.00%
2021/01/0600.00458.7557.10-4637-0.63%
2021/01/04156.9000.0057.2016120.16%
2020/12/2500.00152.6052.70-1561-0.18%
2020/11/25157.3000.0056.0016530.15%
2020/11/1800.00256.1055.00-2677-0.30%
2020/11/1100.00154.3054.20-1733-0.14%
2020/11/1000.00153.4053.10-1742-0.13%
2020/10/21150.9000.0050.3019680.10%
2020/10/13149.1500.0048.9011,4020.07%
2020/10/06153.3000.0053.2011,7410.06%
2020/09/2800.00254.0053.80-21,884-0.11%
2020/09/25251.0000.0050.2021,8950.11%
2020/09/22157.0000.0056.8012,1800.05%
2020/09/17259.0000.0058.8022,1890.09%
2020/09/1600.00158.7058.20-12,204-0.05%
2020/09/15158.9000.0058.2012,2140.05%
2020/09/1100.00157.5056.50-12,250-0.04%
2020/09/09555.38156.4056.3042,3200.17%
2020/09/08156.8000.0057.0012,3340.04%
2020/08/21256.50555.9856.40-32,867-0.10%
2020/08/10162.8000.0063.1013,5510.03%
2020/07/24370.3300.0068.8033,9050.08%
2020/07/20168.50169.7069.1003,8700.00%
2020/07/17373.37372.9069.5003,8620.00%
2020/07/1600.00575.0875.30-53,786-0.13%
2020/07/15871.06869.6668.5003,5810.00%
2020/07/1300.00270.2069.30-23,568-0.06%
2020/07/09567.5000.0067.8053,6010.14%
2020/07/081769.03870.3368.9093,6160.25%
2020/07/07269.40370.0068.80-13,634-0.03%
2020/07/03169.4000.0068.6013,7390.03%
2020/07/02371.97371.7070.6003,8030.00%
2020/07/01868.76268.9569.9063,7670.16%
2020/06/11568.42567.8466.7004,3250.00%
2020/06/10267.15266.9569.9004,3800.00%
2020/06/09468.251766.7965.70-134,398-0.30%
2020/06/04275.60275.2073.5004,4380.00%
2020/06/0300.00274.4073.80-24,378-0.05%
2020/06/02174.50172.8072.1004,3650.00%
2020/06/01474.55474.3373.8004,3680.00%
2020/05/29273.8000.0073.8024,3790.05%
2020/05/28372.33472.5872.20-14,392-0.02%
2020/05/27775.10476.5573.0034,4370.07%
2020/05/26374.00674.1874.90-34,450-0.07%
2020/05/25172.30573.0874.60-44,551-0.09%
2020/05/22472.75772.0371.00-34,608-0.07%
2020/05/21973.63673.8075.5034,7410.06%
2020/05/20871.49571.5671.5034,8520.06%
2020/05/19766.89167.2068.7064,9540.12%
2020/05/1800.00265.2063.20-25,033-0.04%
2020/05/15263.50263.5062.5005,0260.00%
2020/05/14266.85366.7064.50-15,059-0.02%
2020/05/13767.54468.5368.0035,0740.06%
2020/05/12367.7300.0070.1035,0610.06%
2020/05/1100.00166.5065.60-15,073-0.02%
2020/05/0800.00165.6065.70-15,099-0.02%
2020/05/07764.9300.0066.1075,1260.14%
2020/05/04163.10162.9062.9005,3610.00%
2020/04/30865.60664.7364.2025,4390.04%
2020/04/2800.00363.9063.40-35,574-0.05%
2020/04/27663.4500.0064.3065,7090.11%
2020/04/23261.6000.0061.1025,7620.03%
2020/04/22160.80161.2061.3005,8060.00%
2020/04/21464.05261.6062.0025,8380.03%
2020/04/20162.5000.0061.8015,9170.02%
2020/04/17161.50161.2061.2005,9490.00%
2020/04/15161.60161.8063.6006,2900.00%
2020/04/1400.00161.7061.40-16,422-0.02%
2020/04/13160.801060.4059.60-96,433-0.14%
2020/04/10259.35359.5760.50-16,439-0.02%
2020/04/092159.822360.4859.10-26,428-0.03%
2020/04/08659.43559.1658.5016,3260.02%
2020/04/072258.9300.0059.00226,2800.35%
2020/04/061454.062154.0556.40-76,211-0.11%
2020/04/01053.90250.8051.30-26,123-0.03%
2020/03/27249.65147.2047.1015,9930.02%
2020/03/25142.80342.5343.45-25,762-0.03%
2020/03/2400.00341.0041.60-35,666-0.05%
2020/03/233036.403036.8337.9005,6220.00%
2020/03/192041.5000.0040.05205,5630.36%
2020/03/17146.65146.6044.8505,4380.00%
2020/03/123557.433557.4355.5005,1620.00%
2020/03/111060.301261.5960.70-25,051-0.04%
2020/03/10264.0500.0065.2024,9780.04%
2020/03/09265.70266.4063.6004,9030.00%
2020/03/061570.901670.7170.60-14,832-0.02%
2020/03/05172.4000.0072.2014,8090.02%
2020/02/2700.00772.9170.20-74,637-0.15%
2020/02/26176.60375.3773.70-24,569-0.04%
2020/02/25778.77779.4977.6004,4640.00%
2020/02/241378.361378.2178.0004,3100.00%
2020/02/212585.292085.5582.6054,1940.12%
2020/02/201282.521083.5685.0023,9780.05%
2020/02/19979.37779.6979.0023,7310.05%
2020/02/18273.50475.8574.60-23,429-0.06%
2020/02/14870.431272.1973.20-43,157-0.13%
2020/02/13671.32272.2571.2043,0820.13%
2020/02/12873.49873.8673.7003,0170.00%
2020/02/11173.80174.2072.2002,9300.00%
2020/02/10170.90172.2071.5002,8390.00%
2020/02/07676.00675.2872.3002,7700.00%
2020/02/06376.83375.2076.0002,6790.00%
2020/02/05875.014174.1774.50-332,541-1.30%
2020/02/041072.433272.1871.70-222,382-0.92%
2020/02/03569.00569.1068.9002,2710.00%
2020/01/312970.42275.1072.60272,1691.24%
2020/01/30678.10180.0077.4052,0060.25%
2020/01/201285.552682.6086.00-141,936-0.72%
2020/01/17278.20878.9079.00-61,749-0.34%
2020/01/16679.25679.1778.9001,6880.00%
2020/01/15278.90479.5379.90-21,601-0.12%
2020/01/14677.03677.3379.1001,5180.00%
2020/01/131377.491676.9178.00-31,434-0.21%
2020/01/10270.80271.2071.9001,2300.00%
2020/01/09471.10471.0071.2001,1640.00%
2020/01/081869.932369.5770.90-51,002-0.50%
2020/01/071264.58262.8064.50107301.37%
2020/01/06458.5000.0059.9045400.74%
2020/01/02155.00152.5056.3004280.00%
2019/12/26151.5000.0052.4013150.32%
2019/12/251152.27152.7054.50102773.61%
2019/12/241449.5700.0050.00142286.12%
2019/12/231349.3900.0049.30132116.15%
2019/12/20346.7800.0046.3531771.69%
2019/09/1900.00141.2541.30-1110-0.90%
2019/07/1100.00344.6744.50-397-3.06%
2019/07/05345.2000.0045.1031052.84%
2019/06/14144.6500.0044.8011250.80%
2019/06/1000.00141.4041.65-1131-0.76%
2019/03/2200.00146.7046.50-1179-0.56%
2018/10/0400.00345.5044.90-3436-0.69%
2018/07/2500.00154.0051.60-1517-0.19%
2018/07/24152.001551.7152.50-14489-2.86%
2018/07/191549.8200.0049.75154663.22%
2018/07/02351.0000.0051.0034840.62%
2018/06/1200.00146.6546.40-1341-0.29%
2018/06/1100.002047.0146.95-20339-5.88%
2018/05/1500.00243.7543.25-2355-0.56%
2018/05/09243.7000.0043.7023730.54%
2018/05/04142.2000.0042.6013850.26%
2018/04/25144.3000.0044.3014460.22%
2018/04/24544.3500.0044.3554611.08%
2018/04/181045.4500.0045.00106511.53%
2018/04/16447.9800.0047.8546440.62%
2018/04/12549.00549.4548.4006340.00%
2018/03/0900.00543.7043.90-5549-0.91%
2018/03/081245.99745.6145.3055390.93%
2018/01/15545.86545.8645.9003130.00%
2018/01/1100.00139.1039.50-1197-0.51%
2018/01/10138.4000.0038.2012010.50%
2018/01/0500.00139.0539.05-1198-0.50%
〈房產〉降息等因素 高力：2025年商用不動產將成大吸金利器Anue鉅亨－1天前
...詳全文
高力產品應用擁利基 2025年營收可望達成雙位數成長Anue鉅亨－5天前
...詳全文
高力新設子公司股本4.25億元 擬年底完成分割散熱事業Anue鉅亨－2024/09/13
...詳全文
高力 相關文章