八貫(1342)|股票分析(K線圖、基本面、健檢)|豹投資

目前您正在豹投資Lite

策略集
主力追蹤
主力追蹤
豹投資PRO
豹投資PRO
蔡司
蔡司
EGO
EGO
冠軍選股法
冠軍選股法
美股
美股
關閉
~遊客~
幫助
會員中心
客服中心
關於
逸志科技
登出

1342八貫 日K線

股號名稱日期開盤價收盤價最高價最低價成交張數漲跌點數主力集中價融資成本5MA10MA20MA60MA120MA240MA漲跌幅布林上線價布林中線價布林下線價K值D值DemDifOsc
1342八貫2021-06-1652.352.152.35217-0.158.91--52.4452.6352.6755.4456.88---0.1955.1952.6750.1626.9831.93-0.701-0.6220.079
1342八貫2021-06-1552.352.252.452.122-0.358.9152.6452.6452.8952.6255.5456.94---0.5755.2352.6250.0126.5834.41-0.72-0.6190.102
1342八貫2021-06-1152.552.552.551.942-0.258.9152.6552.753.1152.4655.6557.01---0.3855.5152.4649.4131.0538.32-0.746-0.6160.13
1342八貫2021-06-1052.952.752.951.7151058.9352.6652.5853.3452.3655.7457.09--055.5252.3649.2134.0841.95-0.778-0.6160.163
1342八貫2021-06-0953.152.753.152.755-0.458.9352.5852.4453.4752.2855.8357.15---0.7555.4852.2849.0836.2645.88-0.819-0.6220.197
1342八貫2021-06-0853.353.153.352.5240.658.9352.5452.8253.4952.255.9357.19--1.1455.4452.248.9639.5250.69-0.868-0.6520.217
1342八貫2021-06-075352.553.452940.658.9352.553.1453.4352.2856.0257.25--1.1655.6852.2848.8839.0156.28-0.923-0.7010.222
1342八貫2021-06-045251.952.251.847-0.158.93053.5253.3452.4656.1357.33---0.1956.2752.4648.6646.3564.91-0.978-0.7120.266
1342八貫2021-06-0352.25252.351.658-2.658.93054.153.2852.756.2657.42---4.7656.8752.748.5265.4774.2-1.04-0.650.395
1342八貫2021-06-0254.754.65554.4108-0.158.98054.553.1552.8956.3857.5---0.1857.2652.8948.5184.8778.56-1.14-0.5640.58
1342八貫2021-06-0155.254.755.254.5190.359.04054.1652.7252.9756.4557.57--0.5557.5652.9748.3985.0875.4-1.29-0.7180.57
1342八貫2021-05-315554.455.354.262-0.459.04053.7252.3553.0556.5157.64---0.7357.7953.0548.3183.2970.56-1.43-0.9170.514
1342八貫2021-05-2854.254.854.954780.859.09053.1651.8153.1956.5957.72--1.4858.2153.1948.1683.4264.2-1.56-1.140.422
1342八貫2021-05-2753.55454.352.9701.159.09--52.4651.3953.3856.6457.81--2.0858.953.3847.8575.9754.59-1.66-1.410.257
1342八貫2021-05-2652.552.95352.5250.459.09051.851.0953.656.7157.9--0.7659.5553.647.6566.6443.9-1.73-1.650.0811
1342八貫2021-05-2551.952.55351.7650.959.1051.2850.9153.9256.8----1.7460.3853.9247.4751.1232.53-1.75-1.83-0.0818
1342八貫2021-05-2450.851.651.950.8230.359.1050.9851.1354.2356.9----0.5860.9654.2347.532.523.24-1.73-2-0.269
1342八貫2021-05-2151.451.351.450.8240.659.1050.4651.5954.5757.03----1.1861.4254.5747.7223.7518.61-1.66-2.08-0.423
1342八貫2021-05-205150.751.550800.459.1050.3252.1154.9457.16----0.861.8254.9448.0519.1716.04-1.56-2.14-0.581
1342八貫2021-05-1950.750.350.850100-0.759.17050.3852.6255.3557.29-----1.3762.1555.3548.5416.5614.47-1.41-2.12-0.713
1342八貫2021-05-1849.751514996259.34050.5453.2355.8157.44----4.0862.4455.8149.1815.213.43-1.23-2.04-0.806
1342八貫2021-05-1749.34950.748.793-1.659.45051.2853.7556.2557.57-----3.1662.7256.2549.788.9512.54-1.03-1.92-0.885
1342八貫2021-05-145250.65250.272-0.459.51052.7254.5656.7557.7-----0.7862.3856.7551.1111.6114.34-0.809-1.61-0.804
1342八貫2021-05-1351.15151.55075-0.159.63053.955.3657.1557.8-----0.262.0757.1552.2213.1315.7-0.608-1.36-0.749
1342八貫2021-05-125451.154.550.2199-3.659.66054.8656.1157.5357.89-----6.5861.657.5353.4613.7516.98-0.421-1.01-0.591
1342八貫2021-05-115654.756.654.5154-1.559.76055.9256.9457.9857.98-----2.6760.9357.9855.0215.4518.6-0.273-0.645-0.372
1342八貫2021-05-1056.256.256.955.952-0.360.02056.2257.3358.3457.99-----0.5361.3858.3455.321.1320.17-0.181-0.512-0.332
1342八貫2021-05-0755.856.55755.6260.760.06056.457.5558.4657.98----1.2561.3458.4655.5720.7319.69-0.0976-0.456-0.358
1342八貫2021-05-065755.85755.380-0.660.06056.8257.7658.4657.96-----1.0661.3258.4655.6116.819.18-0.00807-0.386-0.378
1342八貫2021-05-055656.456.656470.260.13057.3658.0758.5157.95----0.3661.2258.5155.819.2520.360.0865-0.249-0.336
1342八貫2021-05-0456.956.25755.4133-0.960.15057.9658.3958.5257.94-----1.5861.258.5255.8417.7720.920.17-0.109-0.279
1342八貫2021-05-0358.457.158.456.8115-1.560.21058.4458.7558.5557.94-----2.5661.1458.5555.9617.7622.50.240.0871-0.153
1342八貫2021-04-2958.558.658.957.91150.160.26058.758.9358.5457.93----0.1761.1558.5455.9322.4724.870.2790.219-0.0596
1342八貫2021-04-2859.458.559.458.4140-0.960.29058.758.9358.4457.89-----1.5261.1958.4455.6922.7726.070.2940.267-0.0264
1342八貫2021-04-2758.659.459.458.5390.860.35058.7858.9558.3557.84----1.3761.258.3555.527.4927.720.30.3040.00416
1342八貫2021-04-2659.558.659.558.4960.260.35058.8259.0158.2157.8----0.3461.1158.2155.3119.5627.830.2990.299-0.000179
1342八貫2021-04-2358.558.458.558.163-0.260.37059.0659.3558.1157.79-----0.3461.0958.1155.1321.0131.960.2990.3280.0293
1342八貫2021-04-2259.158.659.958.5123-0.360.37059.1659.3658.0557.8-----0.5161.0558.0555.0428.4637.440.2920.4050.113
1342八貫2021-04-2159.458.959.458.877-0.760.37059.1659.1757.9857.81-----1.1760.9957.9854.9839.6341.930.2640.440.176
1342八貫2021-04-2059.359.660.459.369-0.260.37059.1258.9557.9257.82-----0.3360.9157.9254.9444.1243.080.220.4680.249
1342八貫2021-04-1958.959.861.158.91370.960.37059.258.6557.8357.83----1.5360.7157.8354.9543.4542.560.1570.4240.267
1342八貫2021-04-165958.95958.6710.360.37059.6458.3557.7657.81----0.5160.557.7655.0140.5542.120.09070.3440.253
1342八貫2021-04-1558.858.659.658.5105-0.160.39059.5658.1557.7357.81-----0.1760.4557.7355.0242.4542.90.02740.3430.316
1342八貫2021-04-146058.76158.3165-1.360.45059.1857.9557.7257.81-----2.1760.4257.7255.0247.4943.12-0.05150.3390.391
1342八貫2021-04-1363606360316-260.46058.7857.7557.6957.81-----3.2360.3657.6955.0254.3340.94-0.1490.2940.444
1342八貫2021-04-1259.76263.259.76493.560.47058.157.4157.6257.8----5.9860.1357.6255.1255.0234.25-0.260.07240.333
1342八貫2021-04-095758.558.8572241.860.44057.0656.8757.4557.76----3.1759.0257.4555.8841.3523.86-0.343-0.3110.032
1342八貫2021-04-0856.756.756.956.664060.47056.7456.7357.4857.78----059.1557.4855.8118.2815.12-0.351-0.438-0.0864
1342八貫2021-04-0756.656.756.756.5580.160.54056.7256.857.6257.83----0.1859.4657.6255.7816.713.54-0.33-0.442-0.113
1342八貫2021-04-065756.65756.474-0.260.58056.7256.957.7657.88-----0.3559.7257.7655.814.3411.96-0.301-0.434-0.133
1342八貫2021-04-015756.85756.825-0.160.66056.7257.0157.8657.95-----0.1859.7857.8655.9414.3710.77-0.268-0.418-0.15
1342八貫2021-03-3156.656.956.956.6820.360.67056.6857.1657.9358.01----0.5359.7957.9356.0711.558.97-0.231-0.411-0.18
1342八貫2021-03-3056.756.657.256.6101-0.160.67056.7257.3258.0458.04-----0.1859.8958.0456.186.227.67-0.186-0.394-0.208
1342八貫2021-03-2956.756.757.156.6680.160.83056.8857.4958.1158.06----0.1859.8458.1156.386.828.4-0.134-0.359-0.225
1342八貫2021-03-2656.656.656.856.544060.87057.0857.6358.1858.09----059.7958.1856.575.249.19-0.0774-0.311-0.233
1342八貫2021-03-2557.856.657.856.680-0.560.93057.357.8458.2858.14-----0.8859.7258.2856.845.3511.17-0.0191-0.23-0.211
1342八貫2021-03-2457.457.157.45787-0.361.02057.6458.0358.3858.19-----0.5259.658.3857.158.0314.080.0337-0.152-0.185
1342八貫2021-03-2357.757.457.757.347-0.361.11057.9258.2358.4758.23-----0.5259.5658.4757.379.9617.110.08-0.0747-0.155
1342八貫2021-03-2257.757.75857.665061.12058.158.4458.5558.26----059.5658.5557.5412.5620.690.119-0.00604-0.125
1342八貫2021-03-1958.357.758.357.676-0.661.12058.1858.6258.6158.29-----1.0359.5458.6157.6716.3424.750.150.0511-0.0987
1342八貫2021-03-1858.558.358.558.244-0.261.17058.3858.7158.758.33-----0.3459.6158.757.7822.3328.960.1750.116-0.0588
1342八貫2021-03-1758.258.558.558.2520.261.18058.4258.758.7158.35----0.3459.6158.7157.8125.6132.270.1890.146-0.0436
1342八貫2021-03-1658.558.358.558.1440.261.18058.5458.7558.6258.38----0.3459.8558.6257.425.2535.60.20.171-0.0287
1342八貫2021-03-1558.758.158.75849-0.661.18058.7858.7358.5558.44-----1.0260.0158.5557.0929.9840.770.2070.2150.00737
1342八貫2021-03-1259.458.759.458.3320.261.2059.0658.7358.4658.46----0.3460.2158.4656.7142.3546.160.2050.2740.0689
1342八貫2021-03-1159.158.559.25869-0.661.22059.0458.7258.3358.45-----1.0260.3558.3356.3145.148.070.1880.2910.102
1342八貫2021-03-1059.659.159.659.159-0.461.26058.9858.7258.1758.48-----0.6760.5658.1755.7954.4949.560.1630.330.167
1342八貫2021-03-0959.859.559.958.596061.26058.9658.758.0158.53----060.5858.0155.4355.4247.10.1210.3060.186
1342八貫2021-03-0858.859.559.758.8980.961.27058.6858.6657.858.58----1.5460.5357.855.0646.2842.940.07450.2590.185
1342八貫2021-03-0558.858.65958.5210.461.27058.458.5957.5958.62----0.6960.3957.5954.831.9241.260.02830.1930.165
1342八貫2021-03-045958.25958.252-0.861.27058.458.6857.4458.68-----1.3660.3357.4454.5532.8945.94-0.0130.1770.19
1342八貫2021-03-0358.25959.158.1470.961.29058.4658.7257.3558.76----1.5560.2657.3554.4444.3352.46-0.06050.1820.242
1342八貫2021-03-0258.858.159.158.1100061.29058.4458.557.2158.85----060.0557.2154.3745.6656.53-0.1210.1450.266
1342八貫2021-02-2658.358.158.958.179-0.561.31058.6458.3757.1158.97-----0.8559.9657.1154.2654.4361.96-0.1870.1410.328
1342八貫2021-02-2558.658.66058.61600.161.32058.7858.1956.9859.1----0.1759.8756.9854.161.965.73-0.270.1390.408
1342八貫2021-02-245958.559.458.5112-0.461.36058.9657.9456.91-------0.6859.7156.9154.1266.5467.64-0.3720.06840.44
1342八貫2021-02-2358.658.9595861-0.261.48058.9857.6356.89-------0.3459.6556.8954.1471.968.19-0.4820.000330.482
1342八貫2021-02-2258.959.159.358.9680.361.52058.5657.3156.89------0.5159.6356.8954.1573.1566.34-0.602-0.08410.518
1342八貫2021-02-195958.859.458.551-0.761.52058.156.9356.9-------1.1859.6756.954.1372.4762.93-0.732-0.2310.5
1342八貫2021-02-1860.459.560.4591310.961.52057.656.656.93------1.5459.8256.9354.0574.458.15-0.857-0.3930.464
1342八貫2021-02-1757.258.658.857.2921.861.52056.9256.256.96------3.1759.9456.9653.9869.9350.03-0.973-0.6670.305
1342八貫2021-02-055756.85756.620061.52056.2855.9856.96------059.9456.9653.9857.5340.08-1.05-0.8750.174
1342八貫2021-02-0456.856.857.456.8710.561.52056.0655.9257.07------0.8960.1857.0753.9648.7931.36-1.09-0.9760.117
1342八貫2021-02-0356.156.356.556.1140.261.52055.7655.8557.16------0.3660.3557.1653.9835.6922.65-1.12-1.10.0171
1342八貫2021-02-0255.556.156.555.5380.761.52055.655.7857.3------1.2660.5457.354.0525.2716.13-1.13-1.19-0.0611
1342八貫2021-02-0155.755.455.755.321-0.361.52055.4855.8957.46-------0.5460.7657.4654.1513.9911.56-1.11-1.25-0.139
1342八貫2021-01-2955.655.756.255.6350.461.52055.6856.1657.65------0.7260.8957.6554.412.2910.34-1.08-1.25-0.174
1342八貫2021-01-2855.155.355.45567-0.261.52055.7856.4757.86-------0.3661.1357.8654.597.59.36-1.03-1.27-0.235
1342八貫2021-01-2755.755.555.755.535061.52055.9456.8758.08------061.2258.0854.947.5110.29-0.974-1.22-0.243
1342八貫2021-01-2655.955.555.955.376-0.961.54055.9657.2758.3-------1.661.358.355.39.1311.68-0.913-1.16-0.251
1342八貫2021-01-2556.156.456.455.9740.261.66056.357.7258.56------0.3661.4558.5655.6711.5712.95-0.85-1.08-0.229
1342八貫2021-01-2257.356.257.356560.161.66056.6457.9458.75------0.1861.5458.7555.969.813.64-0.793-1.03-0.237
1342八貫2021-01-2155.656.15755.6640.561.74057.1658.2258.86------0.961.4158.8656.329.4415.56-0.734-0.967-0.233
1342八貫2021-01-205755.65755.6156-1.661.74057.858.4858.97-------2.861.258.9756.759.7818.62-0.675-0.85-0.175
1342八貫2021-01-1958.257.258.257.1141-0.961.84058.5858.8159.12-------1.5560.7459.1257.514.6723.04-0.632-0.662-0.0308
1342八貫2021-01-185958.15957.9156-0.762.02059.1459.0259.23-------1.1960.659.2357.8720.8227.23-0.624-0.5640.0602
1342八貫2021-01-156058.86058.367-0.562.3059.2459.1359.31-------0.8460.5959.3158.0428.2830.43-0.639-0.5160.123
1342八貫2021-01-146059.36058.4128-0.262.36059.2859.2559.33-------0.3460.5959.3358.0634.0931.51-0.67-0.5190.151
1342八貫2021-01-1360.959.560.958.9135-0.562.6059.1659.2959.34-------0.8360.659.3458.0734.4730.22-0.707-0.5430.164
1342八貫2021-01-12606061.3593061.462.62059.0459.3359.35------2.3960.6259.3558.0731.728.09-0.748-0.6120.136
1342八貫2021-01-115958.65958.577-0.462.62058.959.459.34-------0.6860.659.3458.0819.2226.29-0.782-0.7290.0533
1342八貫2021-01-0858.8595958.51430.362.7059.0259.5659.37------0.5160.5959.3758.1523.2729.83-0.796-0.7250.0703
1342八貫2021-01-0758.658.759.158.667-0.262.71059.2259.5159.44-------0.3460.7159.4458.1624.6133.11-0.813-0.7310.0827
1342八貫2021-01-0659.258.959.658.3155-0.462.75059.4259.4759.6-------0.6761.2559.657.9531.3637.35-0.834-0.7160.118
1342八貫2021-01-0559.459.359.659.1780.162.84059.6259.4359.62------0.1761.2459.6257.9938.7140.35-0.863-0.7030.16
1342八貫2021-01-0460.259.260.259128-0.862.87059.959.4559.56-------1.3361.2959.5657.8441.3941.18-0.903-0.7160.187
1342八貫2020-12-3159.56060.459.5750.363.05060.159.559.64------0.561.4159.6457.8646.741.07-0.95-0.7310.219
1342八貫2020-12-3060.359.760.359125-0.263.05059.859.459.72-------0.3361.759.7257.7444.4138.25-1.01-0.7970.208
1342八貫2020-12-296159.96159.5127-0.863.13059.5259.3859.86-------1.3262.1859.8657.5444.8335.17-1.06-0.840.218
1342八貫2020-12-2860.160.761.760.11720.563.13059.2459.3659.98------0.8362.5159.9857.4442.8830.33-1.11-0.9220.189
1342八貫2020-12-256060.261.959.93201.763.1305959.2860.05------2.9162.7360.0557.3629.7124.06-1.16-1.090.0704
1342八貫2020-12-2458.558.558.858.5600.263.13058.959.1860.19------0.3463.1760.1957.216.3521.24-1.18-1.26-0.0825
1342八貫2020-12-2358.558.358.558119-0.263.1405959.3660.46-------0.3463.7660.4657.1616.223.68-1.16-1.26-0.102
1342八貫2020-12-2259.758.559.758.5105-163.4059.2459.7360.84-------1.6864.7260.8456.9519.327.43-1.13-1.21-0.076
1342八貫2020-12-2160.559.560.559.579-0.263.52059.4859.861.19-------0.3465.4461.1956.9428.9431.49-1.11-1.18-0.0658
1342八貫2020-12-1860.259.760.2591300.763.52059.5659.68--------1.19------31.8832.76-1.09-1.22-0.125
1342八貫2020-12-1760.35960.358.687-0.563.52059.4659.77---------0.84------30.3733.21-1.06-1.25-0.182
1342八貫2020-12-1659.859.56059116-0.263.69059.7260.04---------0.34------34.4534.63-1.02-1.22-0.2
1342八貫2020-12-1560.559.760.559.771-0.263.69060.2260.34---------0.33------35.0134.71-0.968-1.19-0.224
1342八貫2020-12-146159.96159.5870.763.69060.1260.59--------1.18------33.6234.57-0.912-1.18-0.272
1342八貫2020-12-1160.459.26159240-1.163.69059.860.81---------1.82------33.1635.04-0.844-1.17-0.329
1342八貫2020-12-1061.860.361.860.2194-1.764.06060.0861.19---------2.74------38.8335.99-0.762-1.09-0.332
1342八貫2020-12-0959.36262.559.32532.864.25060.3661.56--------4.73------38.0734.56-0.679-1.08-0.405
1342八貫2020-12-0858.259.259.758.21650.964.25060.4661.94--------1.54------22.0132.81-0.578-1.14-0.559
1342八貫2020-12-0760.658.36158484-2.364.25061.0662.58---------3.8------24.4538.21-0.438-0.946-0.507
1342八貫2020-12-046260.662.160.1203-1.164.94061.82-----------1.78------35.2745.09-0.311-0.67-0.359
1342八貫2020-12-0362.561.762.561.5188-0.865.07062.3-----------1.28-----------0.222-0.508-0.286
1342八貫2020-12-0262.562.563.562.51780.365.31062.76----------0.48-----------0.15-0.394-0.244
1342八貫2020-12-0162.262.262.8621730.165.34063.42----------0.16-----------0.0893-0.336-0.247
1342八貫2020-11-3063.162.163.762291-0.965.34064.1-----------1.43-----------0.0277-0.211-0.183
1342八貫2020-11-2763.56363.562.5280-165.580-------------1.56----------0.0181-0.0655-0.0836
1342八貫2020-11-2664646562556-1.865.580-------------2.74----------0.0390.06730.0283
1342八貫2020-11-2565.665.868.765.51,1780.265.690------------0.3----------0.03190.160.128
1342八貫2020-11-246365.665.6611,93065.665.60------------------------000

1342八貫 盤後交易

日期盤後成交張數盤後成交比例
2021-06-1600%
2021-06-1500%
2021-06-1100%
2021-06-1010.66%
2021-06-0900%
2021-06-0800%
2021-06-0700%
2021-06-0400%
2021-06-0300%
2021-06-0221.85%
2021-06-0100%
2021-05-3100%
2021-05-2800%
2021-05-2700%
2021-05-2600%
2021-05-2500%
2021-05-2400%
2021-05-2100%
2021-05-2000%
2021-05-1900%
2021-05-1800%
2021-05-1700%
2021-05-1400%
2021-05-1300%
2021-05-1200%
2021-05-1100%
2021-05-1000%
2021-05-0700%
2021-05-0600%
2021-05-0500%
2021-05-0400%
2021-05-0300%
2021-04-2900%
2021-04-2800%
2021-04-2700%
2021-04-2600%
2021-04-2300%
2021-04-2200%
2021-04-2100%
2021-04-2000%
2021-04-1900%
2021-04-1600%
2021-04-1510.95%
2021-04-1400%
2021-04-1300%
2021-04-1200%
2021-04-0900%
2021-04-0800%
2021-04-0700%
2021-04-0600%
2021-04-0100%
2021-03-3100%
2021-03-3000%
2021-03-2900%
2021-03-2600%
2021-03-2500%
2021-03-2400%
2021-03-2312.13%
2021-03-2200%
2021-03-1900%
前往_價量策略-法人大買重點量增
加入豹投資LINE群