加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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
    417.0
  • 漲跌
    ▼6.0
  • 漲幅
    -1.42%
  • 成交量
    13,786張
  • 產業
    上市 電機機械類股

  • 313人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
高力 (8996)籌碼相關－玉山-雙和 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

玉山-雙和 券商分點個股進出

玉山-雙和 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
2024/05/039431.066.2430.53417.002.810,2100.03%
2024/05/028428.007.3431.13423.000.710,0020.01%
2024/04/302.3430.8419.3429.21433.00-179,750-0.17%
2024/04/2915390.5313392.31394.0029,4900.02%
2024/04/2611389.9516.2392.17383.50-5.29,403-0.05%
2024/04/257367.718.1369.02368.00-1.19,117-0.01%
2024/04/240.1357.004.2361.42361.50-4.18,882-0.05%
2024/04/2310340.9710333.27329.0008,7940.00%
2024/04/227.1340.277337.79333.500.18,7060.00%
2024/04/195.1370.235.1352.30351.500.18,5660.00%
2024/04/1800.000.5362.01364.00-0.58,370-0.01%
2024/04/173.4334.784.1340.26335.00-0.88,264-0.01%
2024/04/160.3325.013326.00327.00-2.78,202-0.03%
2024/04/153.2338.4400.00337.503.28,1600.04%
2024/04/121.1353.132362.75360.00-0.98,099-0.01%
2024/04/110350.402.1353.08356.00-28,023-0.03%
2024/04/0910.2355.816356.50359.504.27,9430.05%
2024/04/085376.402372.55367.5037,8160.04%
2024/04/033368.673364.17364.0007,7140.00%
2024/04/021357.003360.83362.00-27,618-0.03%
2024/04/011369.470.5370.48363.000.67,5320.01%
2024/03/295.2368.694371.13366.001.27,4760.02%
2024/03/285.1375.583.1378.16379.0027,3680.03%
2024/03/2710.1371.707373.29383.003.17,2620.04%
2024/03/268.2384.918381.69370.000.27,0450.00%
2024/03/2519.1390.609.5390.27390.509.66,6840.14%
2024/03/224.1367.404383.13387.5006,3430.00%
2024/03/216.1337.2321.6345.52352.50-15.56,142-0.25%
2024/03/206331.2532.3331.19320.50-26.35,904-0.45%
2024/03/1935.2322.4123323.65318.5012.15,7230.21%
2024/03/1818309.9236.6319.39327.00-18.65,589-0.33%
2024/03/1515303.9011.5299.83297.503.55,4230.07%
2024/03/1413.2297.5213298.54298.500.25,4900.00%
2024/03/1341.5311.0522.3297.91305.0019.35,5730.35%
2024/03/1229.4317.5827.1323.35315.002.35,5770.04%
2024/03/1110300.6521.5306.81313.50-11.55,346-0.22%
2024/03/0823.1289.2920286.06288.503.15,1800.06%
2024/03/0713309.839.2311.17302.003.95,0810.08%
2024/03/0617.2313.4314.2312.39308.003.14,9160.06%
2024/03/057296.795.1300.30300.001.94,7000.04%
2024/03/0413304.0819.4302.45296.00-6.44,638-0.14%
2024/03/0115291.6011.3290.04292.503.74,4760.08%
2024/02/292272.253.1276.07277.50-1.14,336-0.03%
2024/02/273.1266.593258.83261.500.14,3130.00%
2024/02/2616.1271.842274.05264.5014.14,3100.33%
2024/02/235.1277.273274.33270.002.14,2850.05%
2024/02/228280.134.2278.47277.003.84,2930.09%
2024/02/214.2271.762272.00270.502.24,3020.05%
2024/02/204.3272.764.1275.12274.000.24,5320.00%
2024/02/194.2292.506.1284.99279.50-1.94,566-0.04%
2024/02/1611291.5515.2289.14287.00-4.24,632-0.09%
2024/02/156277.412.1277.99275.503.94,5060.09%
2024/02/0519.2270.8620.6273.36273.00-1.54,356-0.03%
2024/02/0211255.4136.3253.69261.50-25.34,015-0.63%
2024/02/0110238.507.7239.88238.502.43,8300.06%
2024/01/3000.001.1237.38232.00-1.13,819-0.03%
2024/01/291232.503.3231.37232.50-2.33,840-0.06%
2024/01/2600.001224.00224.00-13,820-0.03%
2024/01/251.2221.133223.17221.00-1.83,850-0.05%
2024/01/240.1226.211226.00225.50-0.93,877-0.02%
2024/01/235233.602.1231.91230.502.93,9160.07%
2024/01/221223.534.3224.76229.00-3.33,857-0.08%
2024/01/1900.001211.00210.00-13,874-0.03%
2024/01/186.1209.435210.50209.001.13,9360.03%
2024/01/172.4213.2300.00211.502.44,0300.06%
2024/01/162218.251221.50217.5014,1270.02%
2024/01/150216.500218.00217.0004,2540.00%
2024/01/121.1214.621219.00214.500.14,3870.00%
2024/01/110219.501.8217.37219.00-1.84,506-0.04%
2024/01/101.1210.0500.00210.001.14,5870.02%
2024/01/091.1213.0400.00212.501.14,7560.02%
2024/01/080217.5000.00216.0004,9270.00%
2024/01/050216.501216.00216.50-15,121-0.02%
2024/01/040.6218.4000.00216.000.65,3740.01%
2024/01/031.1221.0900.00221.001.15,4590.02%
2024/01/020.1220.1000.00219.500.15,4750.00%
2023/12/291223.001221.50223.0005,5010.00%
2023/12/281221.9900.00221.0015,5400.02%
2023/12/270.1225.6100.00224.000.15,5740.00%
2023/12/261229.001.2228.03228.00-0.25,6070.00%
2023/12/2200.002221.77223.00-25,688-0.04%
2023/12/210217.250216.00218.5005,7850.00%
2023/12/203.3215.321215.50215.502.35,8320.04%
2023/12/192.3216.592216.75218.000.35,8470.01%
2023/12/182.5220.602223.00219.500.55,8420.01%
2023/12/152225.242224.25222.5005,8480.00%
2023/12/146.5223.2900.00222.506.55,8850.11%
2023/12/132.1228.301230.00227.501.15,8510.02%
2023/12/122.4229.9300.00229.002.45,8620.04%
2023/12/116235.174231.38234.0025,8390.03%
2023/12/0813.1255.345251.10248.008.15,7720.14%
2023/12/0711264.1312.4265.44263.00-1.45,651-0.02%
2023/12/062263.259259.94256.50-75,482-0.13%
2023/12/052253.502255.50253.0005,4030.00%
2023/12/047254.798.1256.76254.00-1.15,378-0.02%
2023/12/016248.925248.60247.0015,3480.02%
2023/11/303249.5000.00247.0035,4080.06%
2023/11/291253.002252.50251.00-15,432-0.02%
2023/11/286254.9200.00256.5065,4380.11%
2023/11/273254.831250.00253.5025,4400.04%
2023/11/241255.005.1253.31254.50-4.15,412-0.08%
2023/11/223249.000251.25251.5035,3050.06%
2023/11/217245.571250.50243.0065,2610.11%
2023/11/203249.833255.00247.0005,2710.00%
2023/11/1712251.6718.3253.82253.50-6.35,198-0.12%
2023/11/160233.001235.12239.50-14,970-0.02%
2023/11/153234.5010.3234.08231.00-7.34,856-0.15%
2023/11/141220.990.1221.13221.000.94,7440.02%
2023/11/100.3212.260.1212.50212.500.24,8030.00%
2023/11/090.1213.3100.00216.000.14,8210.00%
2023/11/0800.001225.02220.50-14,831-0.02%
2023/11/071219.000.2221.50218.000.84,8350.02%
2023/11/060.2223.002.3221.10221.00-2.14,959-0.04%
2023/11/032216.4600.00212.5024,9030.04%
2023/11/020215.001216.54213.50-14,875-0.02%
2023/11/011211.0000.00211.5014,8360.02%
2023/10/311.2209.602211.00209.00-0.84,805-0.02%
2023/10/300.2219.0700.00217.500.24,7350.00%
2023/10/278.2221.4400.00221.008.24,6950.18%
2023/10/2613.1230.0910226.35225.503.14,6230.07%
2023/10/255233.703.3231.43230.001.74,5630.04%
2023/10/243.3223.852224.74226.001.34,4640.03%
2023/10/236219.528.1229.02224.00-2.14,366-0.05%
2023/10/209.2225.588223.81223.001.24,3900.03%
2023/10/191.3231.831232.00231.000.34,4070.01%
2023/10/181.5243.841242.00243.000.54,4150.01%
2023/10/172.7257.915.1258.93255.50-2.44,444-0.05%
2023/10/168.7262.115267.70259.503.74,4960.08%
2023/10/134.6295.343289.00288.001.64,3220.04%
2023/10/129312.618.9314.70320.000.14,1190.00%
2023/10/111293.211.1291.11291.00-0.13,8660.00%
2023/10/062.1275.531277.00278.001.13,7770.03%
2023/10/050.2280.3400.00277.500.23,7520.00%
2023/10/041.3282.971288.83283.000.33,7150.01%
2023/10/030.1292.711300.00292.50-0.93,667-0.02%
2023/10/024303.005.2301.32296.50-1.23,616-0.03%
2023/09/282296.251299.50296.5013,5570.03%
2023/09/274294.721294.50297.0033,5060.09%
2023/09/266296.923.3299.20294.502.73,5880.08%
2023/09/251275.001.1280.17282.50-0.13,5980.00%
2023/09/222265.002266.04270.0003,6340.00%
2023/09/211260.9800.00261.0013,6330.03%
2023/09/201262.4500.00262.5013,6770.03%
2023/09/194.3268.6500.00265.004.33,7950.11%
2023/09/180273.5000.00273.0003,7990.00%
2023/09/150271.222272.00271.00-23,800-0.05%
2023/09/140.1271.631270.00269.50-0.93,758-0.02%
2023/09/132.3273.374270.63273.50-1.73,717-0.05%
2023/09/122.3284.773280.83277.50-0.73,651-0.02%
2023/09/110.1299.390.2302.55295.00-0.13,6160.00%
2023/09/081307.0000.00304.0013,5990.03%
2023/09/071305.041307.00307.0003,6010.00%
2023/09/061.1312.3600.00307.501.13,6090.03%
2023/09/0500.003.2309.18316.00-3.23,610-0.09%
2023/09/044.1300.972299.25298.002.13,5590.06%
2023/09/011316.502314.79309.50-13,660-0.03%
2023/08/311.1308.8100.00308.501.13,6690.03%
2023/08/301310.501312.02315.5003,7050.00%
2023/08/2900.001305.00301.00-13,871-0.03%
2023/08/280298.6700.00298.5004,0670.00%
2023/08/251309.452307.49302.50-14,121-0.02%
2023/08/242320.250321.30315.0024,2350.05%
2023/08/231309.591312.00310.0004,3760.00%
2023/08/222308.752313.28309.5004,5230.00%
2023/08/212311.751306.01308.5014,5460.02%
2023/08/182.1307.164317.00309.00-1.94,661-0.04%
2023/08/175313.005.1321.36327.00-0.14,7520.00%
2023/08/165297.000303.00302.5054,6890.11%
2023/08/156294.335.3293.20290.000.74,8160.01%
2023/08/140.1282.4200.00282.500.14,9030.00%
2023/08/111.2297.392298.25292.00-0.84,850-0.02%
2023/08/107.6317.6500.00297.007.64,8050.16%
2023/08/090.1332.000338.00330.000.14,7260.00%
2023/08/080.1325.9700.00321.500.14,7700.00%
2023/08/070.1333.0000.00340.500.14,8050.00%
2023/08/021316.500327.00316.5014,9800.02%
2023/08/010.1341.1400.00339.500.15,1350.00%
2023/07/310.2352.9800.00340.000.25,1530.00%
2023/07/261376.0000.00375.0015,2940.02%
2023/07/255.1408.224405.75397.501.15,3880.02%
2023/07/245.1435.228428.63420.50-2.95,295-0.05%
2023/07/212409.512.2410.64421.00-0.25,2280.00%
2023/07/205399.007391.14383.00-25,159-0.04%
2023/07/194.1382.292.2395.40391.0025,0760.04%
2023/07/1800.001359.00366.00-14,950-0.02%
2023/07/1700.000343.00343.5005,0200.00%
2023/07/140.1340.0000.00341.500.15,0640.00%
2023/07/130.2337.001332.11332.00-0.85,129-0.02%
2023/07/120.1351.5000.00343.500.15,2870.00%
2023/07/1100.003352.00350.00-35,410-0.06%
2023/07/101352.0000.00348.0015,4090.02%
2023/07/0500.003364.94346.50-35,422-0.06%
2023/07/044386.093372.54372.0015,4340.02%
2023/07/0310362.256.1367.85372.003.95,2920.07%
2023/06/302325.003.5331.39338.50-1.55,151-0.03%
2023/06/280.1308.570.1308.04305.0005,0140.00%
2023/06/272316.220313.50306.5024,9550.04%
2023/06/261324.3500.00340.0014,9260.02%
2023/06/211335.001335.47335.5004,9350.00%
2023/06/200304.5000.00305.5005,0810.00%
2023/06/191.2310.750.1314.00309.001.15,1670.02%
2023/06/150.3315.5000.00314.500.35,2600.01%
2023/06/140.2325.951327.00323.00-0.85,265-0.02%
2023/06/133308.000305.50306.0035,2490.06%
2023/06/1200.003293.00293.50-35,240-0.06%
2023/06/093293.492292.51292.5015,2200.02%
2023/06/0800.001273.00267.00-15,181-0.02%
2023/06/071269.501281.00280.5005,1720.00%
2023/06/0600.001271.35266.50-15,029-0.02%
2023/06/051274.0000.00267.5014,9590.02%
2023/06/024275.145275.90270.50-14,884-0.02%
2023/06/011.1256.442260.00264.00-0.94,681-0.02%
2023/05/314248.753.1247.03246.5014,4890.02%
2023/05/303257.822.1253.54253.5014,4910.02%
2023/05/294267.505264.80254.00-14,536-0.02%
2023/05/263256.014261.50268.50-14,468-0.02%
2023/05/250246.5000.00244.5004,5090.00%
2023/05/240244.2900.00242.5004,6720.00%
2023/05/236236.005241.60243.5014,6060.02%
2023/05/227227.236229.50230.0014,4950.02%
2023/05/193233.505227.50225.50-24,627-0.04%
2023/05/181220.022223.75223.50-14,574-0.02%
2023/05/161208.501210.50207.5004,7960.00%
2023/05/157213.366208.83207.0015,0020.02%
2023/05/121208.501211.50215.5005,2110.00%
2023/05/111211.501210.50209.0005,6600.00%
2023/05/100212.0000.00212.0005,8510.00%
2023/05/094212.254209.88207.5005,9730.00%
2023/05/084209.005210.70208.00-15,994-0.02%
2023/05/051200.0000.00198.0016,0340.02%
2023/05/030200.5000.00197.5006,6460.00%
2023/05/021210.004203.50205.50-37,018-0.04%
2023/04/281196.5000.00198.5017,4310.01%
2023/04/271192.001194.50196.0007,8500.00%
2023/04/260195.7000.00195.5008,0200.00%
2023/04/253195.502191.00190.5018,0540.01%
2023/04/2416203.6925200.88201.00-98,208-0.11%
2023/04/210204.502.2205.45201.50-2.28,469-0.03%
2023/04/2013.2215.953216.99210.0010.28,5480.12%
2023/04/192228.000.4227.00225.001.68,7030.02%
2023/04/181.4240.991235.01228.500.48,9050.00%
2023/04/173247.674244.88241.00-19,058-0.01%
2023/04/145244.504240.65252.0019,1090.01%
2023/04/0700.000233.00236.50010,6490.00%
2023/03/3000.001225.00227.00-111,471-0.01%
2023/03/2800.001218.00221.00-112,043-0.01%
2023/03/273220.002221.00223.00112,1220.01%
2023/03/244217.504217.25214.50012,1400.00%
2023/03/231225.506224.58222.50-512,378-0.04%
2023/03/2212235.627234.29233.00512,4270.04%
2023/03/211241.503241.83240.50-212,444-0.02%
2023/03/171231.5000.00232.50112,8470.01%
2023/03/150225.361229.00226.50-113,217-0.01%
2023/03/131214.004212.00213.00-313,433-0.02%
2023/03/1000.000.4229.84220.50-0.413,5870.00%
2023/03/091.1230.661234.50232.500.113,8350.00%
2023/03/081.1234.390.2236.00235.500.914,2550.01%
2023/03/071235.4900.00233.50114,4370.01%
2023/03/061.1234.821232.50235.000.114,6550.00%
2023/03/030238.0012235.50234.00-1215,128-0.08%
2023/03/0213245.151244.50241.001215,5990.08%
2023/03/013244.8320246.38244.50-1715,637-0.11%
2023/02/241.2238.002239.25239.00-0.815,651-0.01%
2023/02/2319237.791237.50234.001816,0170.11%
2023/02/224244.4917244.65242.00-1315,983-0.08%
2023/02/213237.178237.44239.00-516,267-0.03%
2023/02/202233.500236.50236.00216,3830.01%
2023/02/1723237.918241.73232.501516,5290.09%
2023/02/162239.5017236.74240.00-1516,582-0.09%
2023/02/1514236.1412236.58234.50216,9150.01%
2023/02/1421235.176235.83233.501517,1060.09%
2023/02/1312234.5821236.00237.00-917,575-0.05%
2023/02/1025232.5615232.47229.001018,1890.06%
2023/02/0912229.5415231.63230.00-318,423-0.02%
2023/02/089221.1720222.83219.00-1118,190-0.06%
2023/02/077216.367218.07217.00018,1650.00%
2023/02/064211.886213.83217.50-218,269-0.01%
2023/02/0318214.946215.50212.501218,3290.07%
2023/02/028216.125216.90214.00318,3610.02%
2023/02/0125216.8430216.08212.50-518,399-0.03%
2023/01/3115206.8729205.90212.50-1418,251-0.08%
2023/01/3036207.7014207.08200.002218,0220.12%
2023/01/1715197.7423203.26205.50-817,738-0.04%
2023/01/166181.0019182.87187.00-1317,413-0.07%
2023/01/1315180.673180.33180.001217,3810.07%
2023/01/1215186.1013183.00180.00217,5210.01%
2023/01/1114186.7923185.96186.00-917,472-0.05%
2023/01/1022182.098181.50181.501417,5400.08%
2023/01/0911187.0512188.13183.00-117,679-0.01%
2023/01/064183.888182.38183.50-417,642-0.02%
2023/01/059181.503180.50179.00617,6480.03%
2023/01/046190.003186.83186.00317,7840.02%
2023/01/037185.439190.44193.50-217,906-0.01%
2022/12/3045184.5249185.56188.00-418,202-0.02%
2022/12/2917169.1837175.64179.50-2018,410-0.11%
2022/12/289171.6710172.90171.50-118,224-0.01%
2022/12/279174.113175.00172.50618,3310.03%
2022/12/2629177.797176.00174.002218,2660.12%
2022/12/239179.0640178.94183.50-3118,174-0.17%
2022/12/2225171.6228174.86171.00-317,821-0.02%
2022/12/219170.009169.67167.50017,6580.00%
2022/12/2041173.1834179.36168.00717,5920.04%
2022/12/193171.503171.35171.50017,2810.00%
2022/12/1625171.2200.00169.002517,3300.14%
2022/12/1519180.4716.1176.49178.502.917,3000.02%
2022/12/143.1170.9227175.28178.50-23.917,038-0.14%
2022/12/136164.6710165.70162.50-416,940-0.02%
2022/12/1225170.2425171.98166.00016,9040.00%
2022/12/0932175.2827174.52171.00516,8260.03%
2022/12/0810167.3014169.96171.00-416,541-0.02%
2022/12/073158.503159.50164.00016,4130.00%
2022/12/066166.006167.50166.50016,3490.00%
2022/12/055167.405170.00166.50016,4500.00%
2022/12/023165.504168.25165.00-116,512-0.01%
2022/12/017166.2912166.58167.00-516,564-0.03%
2022/11/3011165.0011164.73162.50016,4550.00%
2022/11/2911162.559162.17159.00216,2440.01%
2022/11/2812159.718160.38164.00416,4470.02%
2022/11/2562166.3147.1167.05161.5014.916,6650.09%
2022/11/2421.1156.4546158.70163.00-24.916,443-0.15%
2022/11/233148.6710148.40148.50-716,101-0.04%
2022/11/2214147.506147.67146.50816,0750.05%
2022/11/2112154.7512153.13150.50016,1100.00%
2022/11/1811150.418146.69146.00315,7050.02%
2022/11/1779150.6450150.97152.502915,6630.19%
2022/11/166147.584146.50150.50215,2340.01%
2022/11/1511148.057146.43146.50415,0950.03%
2022/11/1413148.3512148.96149.50115,1050.01%
2022/11/1112143.0018.1145.66145.00-6.115,192-0.04%
2022/11/1017139.8229138.78136.50-1214,882-0.08%
2022/11/0942147.2331.2145.99138.5010.814,5650.07%
2022/11/0824.2148.6318.3147.67141.005.913,9810.04%
2022/11/0727.3139.0547142.65146.00-19.713,448-0.15%
2022/11/0437126.8541132.12133.00-413,181-0.03%
2022/11/031121.502121.75121.00-112,956-0.01%
2022/11/0213122.3813121.12119.50012,8250.00%
2022/11/019118.8912118.88120.00-312,621-0.02%
2022/10/3111117.5912117.54117.00-112,485-0.01%
2022/10/2811112.649.1113.17113.001.912,3070.02%
2022/10/2716.1112.1820.5114.55115.50-4.412,127-0.04%
2022/10/2614.2104.3713.2105.13105.00111,9870.01%
2022/10/258.2107.486106.83105.002.212,1150.02%
2022/10/247111.717111.14108.00012,0280.00%
2022/10/2117111.4117112.35111.50011,9990.00%
2022/10/202.2115.685113.20115.00-2.811,822-0.02%
2022/10/194121.003120.50118.50111,5900.01%
2022/10/1810125.0010.1124.75122.00-0.111,4290.00%
2022/10/1726121.3326121.50122.50011,0740.00%
2022/10/1458124.5359123.08127.00-110,824-0.01%
2022/10/1330117.4038119.04115.50-810,775-0.07%
2022/10/1237122.9623122.09123.501410,6040.13%
2022/10/1141.1126.2939129.53123.002.110,2590.02%
2022/10/0756.1138.2330.5138.59130.5025.69,9320.26%
2022/10/0688.5132.46105132.76140.00-16.59,251-0.18% 大賣/
2022/10/058121.447.1124.61127.500.98,4180.01%
2022/10/0449113.6554112.40116.00-58,242-0.06%
2022/10/034103.384106.38107.0008,0500.00%
2022/09/30294.753101.50105.00-17,969-0.01%
2022/09/2930104.0030104.95102.5007,8550.00%
2022/09/287102.147102.43102.0007,8130.00%
2022/09/2700.001105.00108.50-17,744-0.01%
2022/09/263108.003106.50103.0007,6550.00%
2022/09/236110.833108.67107.5037,5720.04%
2022/09/223110.006112.00115.00-37,463-0.04%
2022/09/215109.803108.83109.0027,3710.03%
2022/09/202113.002113.75113.5007,3300.00%
2022/09/198114.137113.29111.0017,2400.01%
2022/09/1623113.806114.67114.50177,2000.24%
2022/09/153113.673115.50113.5007,2110.00%
2022/09/141113.502112.75112.50-17,138-0.01%
2022/09/138114.568117.38113.0007,0950.00%
2022/09/1241117.1642118.08116.00-16,983-0.01%
2022/09/0842113.2145114.38115.50-36,819-0.04%
2022/09/077112.506113.50113.5016,7460.01%
2022/09/061106.001108.50109.0006,6260.00%
2022/09/055110.203109.67111.0026,5500.03%
2022/09/0225114.7027115.70111.00-26,382-0.03%
2022/09/0121.1114.7819114.82113.002.16,1020.03%
2022/08/315107.607108.43114.00-25,722-0.03%
2022/08/30599.5610101.66104.00-55,515-0.09%
2022/08/29794.54794.6694.9005,3730.00%
2022/08/261495.911095.5096.4045,3090.08%
2022/08/25290.65491.0391.80-25,105-0.04%
2022/08/24989.34490.2587.5054,9940.10%
2022/08/231290.161389.2588.80-14,887-0.02%
2022/08/22289.95590.7089.10-34,836-0.06%
2022/08/191691.261191.3792.4054,8320.10%
2022/08/1813.186.981487.8189.20-14,704-0.02%
2022/08/17684.07983.7185.90-34,502-0.07%
2022/08/16780.86881.3181.70-14,499-0.02%
2022/08/15478.75178.6079.6034,4970.07%
2022/08/121183.401283.4481.30-14,427-0.02%
2022/08/112581.631883.2285.2074,1020.17%
2022/08/10176.70177.8077.5003,8380.00%
2022/08/09276.25278.2577.1003,8060.00%
2022/08/08377.00278.1578.8013,7280.03%
2022/08/05178.80479.3878.70-33,627-0.08%
2022/08/04178.50177.5078.9003,5670.00%
2022/08/03379.53180.8079.4023,5110.06%
2022/08/02684.10783.0683.40-13,405-0.03%
2022/08/01682.80883.4885.40-23,253-0.06%
2022/07/28570.56671.5571.50-12,846-0.04%
2022/07/2700.00167.8068.70-12,680-0.04%
2022/07/2600.00168.4068.40-12,662-0.04%
2022/07/22167.2000.0068.4012,6220.04%
2022/07/20566.94668.0767.30-12,532-0.04%
2022/07/19462.982.163.6564.701.92,3850.08%
2022/07/12054.5000.0054.3002,2880.00%
2022/07/05155.40155.1055.8002,3670.00%
2022/07/0100.00258.7557.00-22,410-0.08%
2022/06/30162.6100.0061.2012,4640.04%
2022/06/270.168.5000.0068.300.12,5010.00%
2022/06/24169.1000.0068.8012,5060.04%
2022/06/23269.00267.7568.2002,5800.00%
2022/06/21265.50267.8067.6002,6600.00%
2022/06/16370.632.171.8266.300.92,8450.03%
2022/06/15470.70471.3070.0002,8720.00%
2022/06/140.165.20171.5066.00-0.92,789-0.03%
2022/06/10371.30272.0072.0012,7670.04%
2022/06/09269.00268.2068.9002,7240.00%
2022/06/02266.85265.8065.3003,0140.00%
2022/05/30265.20264.9064.9002,9650.00%
2022/05/26666.75765.0965.50-12,852-0.04%
2022/05/25162.50162.0066.0002,7340.00%
2022/05/24462.35660.7060.60-22,586-0.08%
2022/05/23260.2000.0060.2022,4340.08%
2022/05/0600.00254.5554.30-22,339-0.09%
2022/05/05156.0000.0056.3012,3310.04%
2022/05/0400.00254.8055.20-22,312-0.09%
2022/05/03155.5000.0055.6012,3050.04%
2022/04/29254.9000.0053.5022,2910.09%
2022/04/21156.10255.6055.50-12,265-0.04%
2022/04/1800.00156.2055.60-12,243-0.04%
2022/04/15156.8000.0054.7012,2280.04%
2022/04/1200.00160.0058.80-12,171-0.05%
2022/03/3100.00669.5067.90-61,970-0.30%
2022/03/29469.4800.0069.0041,8720.21%
2022/03/28268.3500.0070.5021,8460.11%
2022/03/24369.10570.2070.50-21,733-0.12%
2022/03/2300.00168.3067.20-11,610-0.06%
2022/03/22267.80266.7068.5001,5580.00%
2022/03/21266.30267.6568.2001,4750.00%
2022/03/18665.02464.6064.6021,3370.15%
2022/03/17159.80260.0061.00-11,188-0.08%
2022/03/16159.80259.6558.90-11,164-0.09%
2022/03/15363.93462.2558.80-11,116-0.09%
2022/03/14765.04665.0265.2011,0540.09%
2022/03/11363.13363.6065.3009910.00%
2022/03/10262.20262.3561.3008840.00%
2022/03/0900.00263.6062.00-2839-0.24%
2022/03/08259.25259.7557.9006990.00%
2022/03/07155.2000.0056.3016190.16%
2022/03/04056.0000.0052.7005840.00%
2022/01/2600.000.251.9551.90-0.2792-0.03%
2022/01/2000.00353.2353.90-3843-0.36%
2022/01/18153.8000.0053.5019260.11%
2022/01/1700.000.254.6055.40-0.2923-0.02%
2021/12/270.462.0000.0062.400.47930.05%
2021/12/20164.80563.4663.40-4749-0.53%
2021/12/0600.00363.1060.40-3653-0.46%
2021/12/03462.45764.9061.00-3638-0.47%
2021/11/2900.00156.8058.10-1566-0.18%
2021/11/25460.58159.2059.1035490.55%
2021/11/22159.20260.0558.50-1525-0.19%
2021/11/19057.9000.0058.0005000.00%
2021/11/16155.8000.0055.9014690.21%
2021/11/1500.00156.2056.30-1465-0.21%
2021/11/1200.00255.4555.80-2453-0.44%
2021/11/0300.00150.3050.40-1348-0.29%
2021/11/0100.00151.3052.20-1336-0.30%
2021/10/2800.00749.0049.90-7312-2.24%
2021/10/27750.90350.3549.5043241.23%
2021/10/26348.3300.0049.9532681.12%
2021/10/0400.00641.5541.65-6393-1.52%
2021/08/0200.00251.0051.70-2428-0.47%
2021/07/2600.000.650.7050.40-0.6444-0.13%
2021/07/23150.3000.0050.2014430.23%
2021/07/220.651.0000.0050.800.64410.14%
2021/07/15249.1000.0049.3024400.45%
2021/07/1400.00153.7049.65-1448-0.22%
2021/07/13751.11250.7551.8054591.09%
2021/05/1700.00140.3038.50-1624-0.16%
2021/05/1200.00242.6042.65-2604-0.33%
2021/05/05149.4500.0048.6016320.16%
2021/05/04148.9000.0048.8516410.16%
2021/04/28053.5000.0053.2007530.00%
2021/04/22054.6000.0053.3007850.00%
2021/04/1900.00757.3757.60-7835-0.84%
2021/04/16756.4300.0056.8077980.88%
2021/04/13055.0000.0052.6008320.00%
2021/04/1200.003053.5253.20-30845-3.55%
2021/04/083057.3300.0056.90308713.44%
2021/04/06057.0000.0055.2008550.00%
2021/04/01056.7000.0056.6008460.00%
2021/03/29054.80154.9054.70-1825-0.12%
2021/03/22153.7000.0054.7018390.12%
2021/03/17253.6000.0053.4028370.24%
2021/03/1500.00154.3054.00-1838-0.12%
2021/02/1800.00752.0054.30-7926-0.76%
2021/02/17252.4500.0052.4029210.22%
2021/02/03152.90752.4652.30-6950-0.63%
2021/02/02153.00153.2053.0009600.00%
2021/01/29156.8000.0055.7019690.10%
2021/01/26258.9000.0059.2029520.21%
2021/01/2500.00259.5058.70-2940-0.21%
2021/01/21155.80155.4056.3008250.00%
2021/01/15257.60357.0056.50-1781-0.13%
2021/01/1400.00359.6059.00-3764-0.39%
2021/01/1300.00260.0060.00-2737-0.27%
2021/01/121059.10158.5057.1096861.31%
2021/01/1100.001059.7259.40-10687-1.46%
2021/01/08259.25859.5559.30-6679-0.88%
2021/01/05156.3000.0057.8016190.16%
2021/01/04357.00156.9057.2026120.33%
2020/12/31254.8000.0055.0025830.34%
2020/12/30254.4500.0053.9025730.35%
2020/12/24252.9000.0052.7025630.36%
2020/12/14252.5000.0052.8026100.33%
2020/12/1100.00151.5051.30-1611-0.16%
2020/12/09353.4300.0053.1036220.48%
2020/12/01154.50153.7055.5006250.00%
2020/11/1900.00156.0055.00-1672-0.15%
2020/11/17154.8000.0054.5016790.15%
2020/11/13154.00154.3055.0007410.00%
2020/11/1200.00655.3755.40-6742-0.81%
2020/11/10252.8000.0053.1027420.27%
2020/11/09253.20152.0053.7017380.14%
2020/11/02146.8000.0046.5518130.12%
2020/10/1900.00051.3050.8001,0510.00%
2020/10/07152.3000.0052.3011,7180.06%
2020/09/3000.00253.1052.80-21,816-0.11%
2020/09/25252.15550.6850.20-31,895-0.16%
2020/09/23156.5000.0056.0012,0600.05%
2020/09/18158.7000.0058.9012,1830.05%
2020/09/161058.4000.0058.20102,2040.45%
2020/09/15358.5000.0058.2032,2140.14%
2020/09/11156.8000.0056.5012,2500.04%
2020/09/09355.80156.4056.3022,3200.09%
2020/09/0700.00258.0056.80-22,391-0.08%
2020/09/0400.00257.8057.40-22,448-0.08%
2020/09/03159.50160.0059.1002,5290.00%
2020/09/01259.00260.2059.0002,6450.00%
2020/08/28258.5500.0058.6022,7390.07%
2020/08/27257.4000.0057.7022,7820.07%
2020/08/20157.90256.1056.20-12,942-0.03%
2020/08/13161.40162.4061.5003,3640.00%
2020/08/12161.40261.3061.20-13,500-0.03%
2020/08/11163.5000.0061.9013,5330.03%
2020/08/1000.00164.4063.10-13,551-0.03%
2020/08/07566.5400.0066.7053,5470.14%
2020/08/06368.7000.0067.8033,6300.08%
2020/08/04167.5000.0067.5013,7050.03%
2020/08/0300.00167.6067.10-13,754-0.03%
2020/07/2900.001167.4967.40-113,866-0.28%
2020/07/28467.53366.4066.4013,8630.03%
2020/07/2700.00569.8069.50-53,896-0.13%
2020/07/24270.10168.8068.8013,9050.03%
2020/07/23272.00273.1071.8003,9120.00%
2020/07/221171.92171.6071.70103,9360.25%
2020/07/21470.2500.0070.0043,8920.10%
2020/07/20270.50268.9069.1003,8700.00%
2020/07/17973.62372.7369.5063,8620.16%
2020/07/16573.721374.3575.30-83,786-0.21%
2020/07/1000.00268.8068.10-23,601-0.06%
2020/07/09167.2000.0067.8013,6010.03%
2020/07/0600.00368.6070.10-33,701-0.08%
2020/07/03669.33568.9468.6013,7390.03%
2020/07/021170.97871.0670.6033,8030.08%
2020/07/01668.35669.1069.9003,7670.00%
2020/06/24163.20162.9063.4003,8550.00%
2020/06/23262.85163.1062.6013,9730.03%
2020/06/22164.0000.0063.4014,0590.02%
2020/06/17567.48567.6267.6004,1970.00%
2020/06/16163.90164.2064.5004,1780.00%
2020/06/15264.0000.0062.8024,2470.05%
2020/06/12163.50164.7065.0004,3130.00%
2020/06/1100.00368.3766.70-34,325-0.07%
2020/06/10366.7300.0069.9034,3800.07%
2020/06/09467.23266.3565.7024,3980.05%
2020/06/08273.20474.0873.00-24,344-0.05%
2020/06/05273.1500.0072.9024,3970.05%
2020/06/04173.80374.6373.50-24,438-0.05%
2020/06/0200.00673.0072.10-64,365-0.14%
2020/05/291373.492073.3273.80-74,379-0.16%
2020/05/281273.30172.0072.20114,3920.25%
2020/05/271274.60973.0073.0034,4370.07%
2020/05/26174.5000.0074.9014,4500.02%
2020/05/2500.00173.6074.60-14,551-0.02%
2020/05/22972.81271.5071.0074,6080.15%
2020/05/21373.70472.9575.50-14,741-0.02%
2020/05/201371.141171.4571.5024,8520.04%
2020/05/19466.93667.4068.70-24,954-0.04%
2020/05/1800.00763.4963.20-75,033-0.14%
2020/05/15262.1000.0062.5025,0260.04%
2020/05/141164.79266.4064.5095,0590.18%
2020/05/13166.90769.0468.00-65,074-0.12%
2020/05/12167.30668.1870.10-55,061-0.10%
2020/05/11565.7000.0065.6055,0730.10%
2020/05/08467.00566.2065.70-15,099-0.02%
2020/05/07365.10365.4066.1005,1260.00%
2020/05/05766.66265.8564.2055,3460.09%
2020/05/04162.80262.8062.90-15,361-0.02%
2020/04/30464.6300.0064.2045,4390.07%
2020/04/29263.9500.0063.3025,5370.04%
2020/04/2700.00064.5064.3005,7090.00%
2020/04/21264.30264.0062.0005,8380.00%
2020/04/1600.00263.3063.00-26,062-0.03%
2020/04/1500.00163.6063.60-16,290-0.02%
2020/04/14161.5000.0061.4016,4220.02%
2020/04/0900.00160.1059.10-16,428-0.02%
2020/04/07359.3700.0059.0036,2800.05%
2020/04/06056.4000.0056.4006,2110.00%
2020/04/01150.20150.6051.3006,1230.00%
2020/03/31348.80448.6049.45-16,107-0.02%
2020/03/30051.00147.1048.45-16,018-0.02%
2020/03/27248.68248.3547.1005,9930.00%
2020/03/26147.3000.0047.7515,8680.02%
2020/03/2500.00343.3243.45-35,762-0.05%
2020/03/24340.9300.0041.6035,6660.05%
2020/03/18145.60144.5044.5005,5150.00%
2020/03/17145.5000.0044.8515,4380.02%
2020/03/1600.00254.0049.80-25,348-0.04%
2020/03/131952.581852.0655.3015,2760.02%
2020/03/1200.00157.0055.50-15,162-0.02%
2020/03/11165.2000.0060.7015,0510.02%
2020/03/1000.00363.9365.20-34,978-0.06%
2020/03/05172.20173.2072.2004,8090.00%
2020/03/03173.3000.0071.2014,7380.02%
2020/02/27175.20173.7070.2004,6370.00%
2020/02/26475.30275.2573.7024,5690.04%
2020/02/25277.40479.8577.60-24,464-0.04%
2020/02/24779.26180.3078.0064,3100.14%
2020/02/21384.53585.0882.60-24,194-0.05%
2020/02/201082.08882.0985.0023,9780.05%
2020/02/19578.80978.7179.00-43,731-0.11%
2020/02/18475.30376.2074.6013,4290.03%
2020/02/1700.00272.6072.10-23,200-0.06%
2020/02/13173.0000.0071.2013,0820.03%
2020/02/11272.65272.6572.2002,9300.00%
2020/02/10172.4000.0071.5012,8390.04%
2020/02/07375.80176.1072.3022,7700.07%
2020/02/06175.20377.0376.00-22,679-0.07%
2020/02/05774.87475.9374.5032,5410.12%
2020/02/0400.00273.6071.70-22,382-0.08%
2020/02/0300.00168.6068.90-12,271-0.04%
2020/01/31174.00171.0072.6002,1690.00%
2020/01/30277.7000.0077.4022,0060.10%
2020/01/20383.63584.6686.00-21,936-0.10%
2020/01/17177.70278.8079.00-11,749-0.06%
2020/01/16378.20378.8378.9001,6880.00%
2020/01/15179.40179.9079.9001,6010.00%
2020/01/14277.4000.0079.1021,5180.13%
2020/01/13176.02577.3078.00-41,434-0.28%
2020/01/1000.00671.2571.90-61,230-0.49%
2020/01/09670.971370.5871.20-71,164-0.60%
2020/01/081468.67269.4070.90121,0021.20%
2020/01/0700.00161.5064.50-1730-0.14%
2020/01/03157.7000.0058.0014840.21%
2020/01/0200.00354.6356.30-3428-0.70%
2019/12/26151.7000.0052.4013150.32%
2019/12/24649.83649.9450.0002280.00%
2019/11/2600.00144.8045.05-1127-0.78%
2019/11/25144.20145.0045.0501210.00%
2019/11/2100.00142.9043.00-1100-1.00%
2019/11/13139.9500.0040.001871.14%
2019/10/0400.00140.9040.90-1105-0.95%
2019/09/27141.6000.0042.0011100.90%
2019/08/3000.00139.9539.70-1122-0.82%
2019/08/14140.4000.0039.9011150.87%
2019/05/13140.8000.0040.7012210.45%
2019/04/29344.6500.0044.7532171.38%
2019/02/2100.00144.1043.70-1120-0.83%
2019/02/2000.00143.0043.10-1112-0.89%
2019/02/1900.00142.0041.85-1105-0.95%
2019/02/18242.50142.1042.3011020.97%
2019/02/15140.6500.0040.651941.05%
2019/02/14140.7000.0040.901911.10%
2018/10/29134.65234.1034.20-1321-0.31%
2018/10/24136.2500.0036.3013300.30%
2018/09/0700.00251.1050.10-2627-0.32%
2018/08/30252.1500.0052.8026540.31%
2018/08/2900.00251.9051.00-2635-0.31%
2018/08/14149.0000.0048.9516300.16%
2018/08/13249.3000.0048.9026260.32%
2018/08/0200.00149.5049.15-1590-0.17%
2018/07/30251.7000.0051.0025780.35%
2018/07/2600.00253.3052.90-2558-0.36%
2018/07/2400.00150.4052.50-1489-0.20%
2018/07/1800.00150.8049.70-1468-0.21%
2018/07/1300.00350.7750.40-3464-0.65%
2018/07/12151.2000.0050.9014600.22%
2018/07/02353.00351.4351.0004840.00%
2018/06/29250.7000.0051.9024500.44%
2018/06/2100.00146.0046.00-1350-0.29%
2018/06/0400.00545.2445.20-5328-1.52%
2018/05/15243.5000.0043.2523550.56%
2018/04/18345.5000.0045.0036510.46%
2018/04/1600.00748.1047.85-7644-1.09%
2018/04/13748.16248.0848.6056400.78%
2018/04/12248.50548.9048.40-3634-0.47%
2018/03/23144.4000.0044.2015580.18%
2018/03/09243.8500.0043.9025490.36%
2018/02/2100.00142.7042.70-1499-0.20%
2018/01/2600.00145.7544.60-1459-0.22%
2018/01/2500.00244.5344.40-2452-0.44%
2018/01/2300.00345.1544.50-3442-0.68%
2018/01/1900.009.245.2643.85-9.2416-2.22%
2018/01/1800.00445.3345.15-4403-0.99%
2018/01/1700.00246.8845.10-2384-0.52%
2018/01/1600.001046.3545.95-10353-2.83%
2018/01/152044.281045.1945.90103133.19%
2018/01/1200.00441.9043.45-4245-1.63%
高力首季業績不振 除息前股價遇亂流棄息賣壓重趺逾7%Anue鉅亨－19天前
...詳全文
〈房產〉高力：北市辦公室空置率減至5.85% 月租金微幅上漲至2600元Anue鉅亨－23天前
...詳全文
高力2月自結營收2.08億元 EPS 0.34元UDN聯合新聞網－2024/03/25
熱處理器廠高力（8996）因達公布注意交易資訊標準，25日應證交所要求公告2月自結獲利數字，單月營收2.08億元、年減1......詳全文
高力 相關文章