• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

志聖

(2467)
可現股當沖
  • 股價
    209.0
  • 漲跌
    ▼2.0
  • 漲幅
    -0.95%
  • 成交量
    1,402張
  • 產業
    上市 電子零組件類股

  • 314人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
志聖 (2467)籌碼相關－凱基-中港 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

凱基-中港 券商分點個股進出

凱基-中港 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
2024/11/2111213.9100.00211.00115,5530.20%
2024/11/2011217.0911222.09218.0005,5950.00%
2024/11/190215.0020211.00217.50-205,623-0.36%
2024/11/180204.0000.00202.5005,7100.00%
2024/11/151207.011209.50209.5005,8960.00%
2024/11/1411212.1800.00207.50116,0030.18%
2024/11/1310.1216.511220.99216.5096,0000.15%
2024/11/1215.1216.463214.60218.00126,0450.20%
2024/11/1100.0011227.73228.00-116,048-0.18%
2024/11/080.1228.0000.00224.000.16,0420.00%
2024/11/0711227.5900.00227.50116,0600.18%
2024/11/0615233.3316235.25233.50-16,040-0.02%
2024/11/052230.504234.38231.00-25,985-0.03%
2024/11/041214.0025222.20228.00-245,879-0.41%
2024/11/0112212.5021213.93212.00-95,749-0.16%
2024/10/3012207.4611211.91208.0015,7400.02%
2024/10/282204.502206.25207.5005,7980.00%
2024/10/251204.5000.00204.0015,9040.02%
2024/10/242204.753206.00203.50-15,976-0.02%
2024/10/231215.501214.00212.5006,0270.00%
2024/10/2221.1218.2513213.88213.508.16,0500.13%
2024/10/2100.0012225.67227.00-125,991-0.20%
2024/10/1836224.9214222.61222.50226,0020.37%
2024/10/1710230.0000.00231.50105,9210.17%
2024/10/1610232.0010232.50232.0005,9020.00%
2024/10/1513231.152230.75230.00115,8810.19%
2024/10/1417.1235.9814236.93236.503.15,8200.05%
2024/10/1123245.0753244.56247.00-305,668-0.53%
2024/10/0920231.059231.39228.50115,5000.20%
2024/10/0816241.0014238.39238.5025,4350.04%
2024/10/077227.0857225.08234.00-505,278-0.95%
2024/10/0416211.0010213.00213.0065,2360.11%
2024/10/016214.0042215.27216.00-365,493-0.66%
2024/09/300216.227211.08212.00-75,891-0.12%
2024/09/2737215.232219.25213.00356,3020.56%
2024/09/2611222.091222.50222.00106,5250.15%
2024/09/2513223.0821.1226.71222.50-8.16,702-0.12%
2024/09/2411218.000217.50219.50116,8110.16%
2024/09/2312223.6300.00223.50127,0280.17%
2024/09/2038226.4237225.06225.5017,2690.01%
2024/09/1921.1224.9614228.54227.007.17,2530.10%
2024/09/182223.5012221.71222.50-107,275-0.14%
2024/09/164219.0018217.44218.00-147,267-0.19%
2024/09/1320.1218.4914220.57220.006.17,3160.08%
2024/09/129226.612.2223.91220.006.87,2190.09%
2024/09/1123212.9637.1216.68220.00-14.17,044-0.20%
2024/09/1017207.718207.75206.5096,9380.13%
2024/09/0922208.8613212.30215.0096,8590.13%
2024/09/0621212.8119217.11212.5026,8240.03%
2024/09/051.2212.8000.00207.001.26,6960.02%
2024/09/0411212.004.2208.27210.506.96,6530.10%
2024/09/0315.2228.512228.50224.0013.26,5930.20%
2024/09/022232.5000.00230.0026,5630.03%
2024/08/3017.2240.4111241.86240.006.26,5040.10%
2024/08/2943.3246.1237.4247.04242.005.96,4250.09%
2024/08/2812.2251.5711252.36250.001.26,2220.02%
2024/08/2711239.1414237.07249.00-35,986-0.05%
2024/08/2623230.1328229.77226.50-55,817-0.09%
2024/08/2325216.2243218.57222.50-185,574-0.32%
2024/08/2217210.3510204.00202.5075,3870.13%
2024/08/2120211.5317214.79212.5035,3560.06%
2024/08/2027211.2432.1211.62211.00-5.15,320-0.10%
2024/08/1923.1211.9432211.83214.00-8.95,259-0.17%
2024/08/1610.2195.5816193.97195.50-5.85,252-0.11%
2024/08/1516.1182.8919186.95184.00-35,245-0.06%
2024/08/142183.505184.60183.50-35,509-0.05%
2024/08/134175.687181.14182.00-35,930-0.05%
2024/08/125171.600178.00170.0056,1930.08%
2024/08/098175.1910179.50172.50-26,253-0.03%
2024/08/0813168.0000.00168.00136,2210.21%
2024/08/0700.0013172.50172.50-136,210-0.21%
2024/08/060152.001153.00157.00-16,183-0.02%
2024/08/054162.501164.00162.5036,1280.05%
2024/08/021180.001179.50180.5006,1240.00%
2024/07/313194.827.1191.57188.50-46,170-0.07%
2024/07/308.1186.802183.50193.506.16,1170.10%
2024/07/292187.995193.29184.50-36,009-0.05%
2024/07/2610206.155208.80205.0055,9340.08%
2024/07/232223.004223.50227.50-25,912-0.03%
2024/07/224206.5000.00215.0045,8980.07%
2024/07/190207.007213.71215.00-75,880-0.12%
2024/07/1800.001200.99206.00-15,880-0.02%
2024/07/1600.000203.50207.5005,9490.00%
2024/07/1500.002204.50209.50-26,027-0.03%
2024/07/120202.000200.50202.0006,2020.00%
2024/07/105204.010204.00204.0056,3240.08%
2024/07/090200.250203.50206.5006,3460.00%
2024/07/080196.005199.30196.00-56,427-0.08%
2024/07/0510212.407216.00212.0036,4040.05%
2024/07/0435.4208.8634207.62207.501.46,1930.02%
2024/07/0339199.5636198.44206.0035,9680.05%
2024/07/0215178.1016183.81187.50-15,669-0.02%
2024/07/011169.505167.40170.50-45,474-0.07%
2024/06/281154.505155.50155.00-45,504-0.07%
2024/06/271157.992159.25152.00-15,437-0.02%
2024/06/2600.007156.71158.50-75,208-0.13%
2024/06/2500.0013.1140.83144.50-13.15,000-0.26%
2024/06/249146.8918147.03142.50-94,949-0.18%
2024/06/2112143.7918141.86142.50-64,861-0.12%
2024/06/2017139.977141.21141.00104,8850.21%
2024/06/1900.002134.50134.00-24,817-0.04%
2024/06/1700.000133.50133.5004,9640.00%
2024/06/140131.0000.00131.0005,0950.00%
2024/06/138137.006134.00134.0025,1330.04%
2024/06/121131.001132.50134.5005,1180.00%
2024/06/060131.500134.50131.0005,2330.00%
2024/06/050129.001129.00129.00-15,223-0.02%
2024/06/045138.506133.17132.50-15,326-0.02%
2024/06/038136.8100.00136.5085,5120.15%
2024/05/3000.0016137.31135.50-165,659-0.28%
2024/05/292139.501140.00141.0015,7220.02%
2024/05/282138.5000.00139.5025,7400.03%
2024/05/2719143.2100.00141.00195,7780.33%
2024/05/241140.001138.50138.5005,8850.00%
2024/05/233139.5013138.48138.00-106,018-0.17%
2024/05/226147.672142.75143.5045,9710.07%
2024/05/211147.915147.10147.50-45,820-0.07%
2024/05/2025149.5217151.85144.0085,7740.14%
2024/05/1734153.9144156.05160.00-105,585-0.18%
2024/05/1632137.5915.1141.43145.5016.95,2810.32%
2024/05/1400.0020120.50120.50-204,967-0.40%
2024/05/1300.0012121.33121.50-125,051-0.24%
2024/05/085129.005128.00129.0005,1680.00%
2024/05/071131.987128.64128.00-65,386-0.11%
2024/05/067134.211134.00130.0065,4700.11%
2024/05/031131.501133.50129.5005,4300.00%
2024/05/020130.008131.06131.00-85,558-0.14%
2024/04/3000.001133.50134.00-15,617-0.02%
2024/04/291132.503.1134.61134.00-2.15,601-0.04%
2024/04/261128.990128.50126.0015,5360.02%
2024/04/250125.5000.00126.5005,5250.00%
2024/04/2300.001120.50119.50-15,514-0.02%
2024/04/223120.001120.02118.0025,5050.04%
2024/04/195127.303129.00126.5025,4930.04%
2024/04/1812136.637.1139.83135.504.95,4080.09%
2024/04/1700.001134.00134.50-15,238-0.02%
2024/04/160124.0000.00126.0005,1710.00%
2024/04/1500.001129.50129.50-15,183-0.02%
2024/04/127132.294134.63133.5035,2220.06%
2024/04/110132.502132.50132.50-25,149-0.04%
2024/04/105133.202131.50131.5035,1450.06%
2024/04/093136.993135.66133.5005,2030.00%
2024/04/082133.008137.69138.00-65,086-0.12%
2024/04/031126.003127.00125.50-24,954-0.04%
2024/04/0222138.117138.50130.50154,8820.31%
2024/03/2900.001123.50123.00-14,547-0.02%
2024/03/2800.000125.00127.5004,5300.00%
2024/03/273130.503128.00130.5004,4780.00%
2024/03/2611126.5511128.45127.0004,4390.00%
2024/03/2511129.688130.19131.0034,3950.07%
2024/03/2221126.8315126.33125.5064,3020.14%
2024/03/210132.002129.25128.00-24,271-0.05%
2024/03/201134.001127.50123.5004,2050.00%
2024/03/192.1123.366127.17128.00-3.94,138-0.09%
2024/03/1800.003113.83119.50-33,995-0.08%
2024/03/154107.881109.99109.0033,9540.08%
2024/03/144110.634111.63109.5003,9330.00%
2024/03/131115.5011113.50114.50-103,908-0.26%
2024/03/124121.135121.50122.00-13,854-0.03%
2024/03/114123.132122.00122.0023,8130.05%
2024/03/086.1130.668.2129.29124.50-2.13,794-0.06%
2024/03/0711.1143.396138.00134.505.13,7120.14%
2024/03/064137.8811135.45141.50-73,536-0.20%
2024/03/0517130.219130.28129.0083,3650.24%
2024/03/045128.203128.66128.0023,3140.06%
2024/03/014123.754124.00124.5003,2350.00%
2024/02/292125.000125.00126.0023,1840.06%
2024/02/271138.953.3126.38125.00-2.33,137-0.07%
2024/02/262139.008131.76134.50-63,008-0.20%
2024/02/2300.001136.00136.00-12,829-0.04%
2024/02/221120.501.2124.00124.00-0.22,816-0.01%
2024/02/2100.002115.75113.00-22,760-0.07%
2024/02/205114.901116.00114.0042,6720.15%
2024/02/193112.509113.00114.00-62,535-0.24%
2024/02/162104.001105.02109.0012,3390.04%
2024/02/1500.00396.9499.30-32,293-0.13%
2024/02/05288.50189.7990.3012,2380.04%
2024/02/021.184.811186.9286.80-102,161-0.46%
2024/02/01183.20283.1083.20-12,071-0.05%
2024/01/31282.95283.6083.9002,0350.00%
2024/01/302184.702585.9483.90-41,977-0.20%
2024/01/2900.001280.5283.00-121,746-0.69%
2024/01/26375.7000.0075.5031,6130.19%
2024/01/251877.26176.0076.40171,5731.08%
2024/01/2400.0010.580.0080.00-10.51,415-0.74%
2024/01/230.272.501172.5072.80-10.91,324-0.82%
2024/01/2200.00172.3071.20-11,298-0.08%
2024/01/1900.002168.8669.30-211,266-1.66%
2024/01/182066.80166.7066.30191,2301.54%
2024/01/17370.33169.5069.5021,2020.17%
2024/01/15171.3011.270.9671.70-10.21,152-0.88%
2024/01/1200.00168.3068.00-11,103-0.09%
2024/01/11168.1000.0067.9011,0910.09%
2024/01/1000.001069.5068.80-101,072-0.93%
2024/01/092066.053.469.6770.0016.61,0341.60%
2024/01/08270.252272.8769.50-20978-2.04%
2024/01/0500.00165.0067.50-1903-0.11%
2024/01/04563.66263.3063.8038580.35%
2024/01/031367.3800.0066.00138311.56%
2024/01/023568.0648.167.5368.20-13.1706-1.85%
2023/12/29262.55162.3062.0016330.16%
2023/12/280.262.1000.0061.600.26230.03%
2023/12/27860.3800.0060.0086131.30%
2023/12/261259.2800.0058.80126051.98%
2023/12/25058.70158.4058.70-1602-0.16%
2023/12/20261.7500.0062.0025760.35%
2023/12/1500.00263.3062.80-2562-0.36%
2023/12/141262.60263.2061.00105351.87%
2023/12/0800.001064.2065.00-10456-2.19%
2023/12/0600.00163.5063.80-1407-0.25%
2023/12/0500.000.161.1063.50-0.1391-0.01%
2023/12/04665.411363.8564.00-7357-1.95%
2023/12/01161.10159.8061.0003130.00%
2023/11/301156.65156.7056.60102683.73%
2023/11/29354.6300.0055.0032491.20%
2023/11/2800.00155.0054.90-1243-0.41%
2023/11/27154.5000.0054.4012300.43%
2023/11/24254.001.254.2554.000.82190.37%
2023/11/22451.7300.0051.6041722.32%
2023/11/21151.901051.8551.50-9169-5.31%
2023/11/2000.00250.1050.10-2158-1.26%
2023/11/1400.00150.0050.10-1140-0.71%
2023/10/2600.00044.9044.6001190.00%
2023/07/3100.002951.2249.00-29449-6.45%
2023/07/273050.60349.6549.10274226.39%
2023/07/26249.1500.0049.7524140.48%
2023/07/1400.00147.0547.20-1385-0.26%
2023/07/0700.00148.1548.25-1375-0.27%
2023/07/06248.90249.7549.0503740.00%
2023/07/05248.7500.0048.7023710.54%
2023/06/2000.00248.1048.10-2361-0.55%
2023/06/1600.001049.1049.15-10356-2.80%
2023/06/15149.5000.0049.4513560.28%
2023/06/14149.20149.5549.9503530.00%
2023/06/121052.5000.0050.20103412.93%
2023/06/0900.00152.3051.90-1323-0.31%
2023/06/07149.60249.6350.00-1280-0.36%
2023/06/06352.832.652.9652.600.42500.15%
2023/06/0500.00152.4052.80-1240-0.42%
2023/06/011053.00152.5052.6092263.97%
2023/05/310.752.6700.0052.700.72150.33%
2023/05/300.352.6000.0052.000.32080.14%
2023/05/2900.00152.1052.10-1199-0.50%
2023/05/2600.00550.8050.30-5186-2.68%
2023/05/2200.000.148.9549.75-0.1162-0.06%
2023/05/190.149.1000.0049.000.11580.06%
2023/05/17148.2000.0048.6011600.62%
2023/04/2400.00147.1047.20-1151-0.66%
2023/03/22049.40149.5549.70-1128-0.78%
2023/03/21049.3000.0049.6501270.00%
2023/03/20048.6000.0049.1001240.00%
2023/03/09649.0900.0049.5061165.16%
2023/03/01147.10447.5847.60-397-3.08%
2023/02/16347.30046.5046.253823.62%
2023/02/1400.00244.2044.20-275-2.64%
2023/02/09044.8000.0044.950780.01%
2023/01/0300.00243.5043.30-2120-1.66%
2022/11/1000.000.344.5044.10-0.3179-0.14%
2022/10/3100.00743.7543.75-7184-3.79%
2022/10/19243.4500.0043.4521661.20%
2022/09/2800.00144.5044.10-1189-0.53%
2022/09/2100.00346.0045.75-3203-1.47%
2022/09/16149.5000.0049.2511980.50%
2022/08/1500.00046.7546.7501720.00%
2022/07/27044.0000.0044.0001770.00%
2022/05/3000.000.344.1544.30-0.3200-0.14%
2022/05/0500.00044.8044.400207-0.01%
2022/04/2900.00244.2044.25-2219-0.91%
2022/04/1500.0010545.2545.40-105262-40.00% 大賣/鉅額交易
2022/04/120.345.6000.0045.250.32740.11%
2022/03/29050.4000.0049.7003340.00%
2022/03/2100.00150.2050.10-1338-0.30%
2022/03/171949.1000.0049.30193455.50%
2022/03/1100.00049.4049.3003700.00%
2022/02/24147.9000.0048.2014080.24%
2022/01/1800.00150.3050.40-1464-0.22%
2022/01/1700.00150.4050.20-1469-0.21%
2022/01/14351.07150.0050.0024720.42%
2022/01/13150.8000.0050.8014850.21%
2022/01/110.250.5000.0050.000.24870.04%
2022/01/0700.00151.8051.50-1494-0.20%
2022/01/05352.9000.0052.6034990.60%
2022/01/0400.00252.6054.00-2494-0.40%
2021/12/2700.00250.3050.70-2426-0.47%
2021/12/2400.00250.3050.50-2431-0.46%
2021/12/1500.00150.1050.20-1438-0.23%
2021/12/01150.6000.0051.2014080.24%
2021/11/30151.0000.0051.0014050.25%
2021/11/1500.00147.9548.25-1367-0.27%
2021/10/2800.00145.9545.70-1454-0.22%
2021/10/27145.7500.0045.8014740.21%
2021/10/25245.38245.4545.4504870.00%
2021/10/18144.4000.0044.0516140.16%
2021/10/1300.00042.8042.2507600.00%
2021/10/04344.5000.0043.0039240.32%
2021/09/03349.4500.0049.7031,1740.26%
2021/08/25149.90149.8049.8501,1860.00%
2021/08/19147.1000.0046.9511,1940.08%
2021/08/10150.8000.0050.9011,2070.08%
2021/08/0500.00153.6053.90-11,243-0.08%
2021/08/0300.00155.3055.20-11,285-0.08%
2021/07/271061.50060.0059.90101,2700.79%
2021/07/264162.9100.0062.50411,2623.25%
2021/07/23262.50462.4563.50-21,230-0.16%
2021/07/228362.27162.7061.90821,2176.73%
2021/07/2100.002.161.0961.10-2.11,196-0.17%
2021/07/20361.032.261.8360.300.81,2430.06%
2021/07/19261.701861.0662.20-161,193-1.34%
2021/07/1600.001159.6858.90-111,167-0.94%
2021/07/1500.001058.7058.80-101,171-0.85%
2021/07/142058.1500.0058.60201,1791.70%
2021/07/131659.83560.8259.70111,1850.93%
2021/07/124.359.181459.3659.10-9.71,175-0.83%
2021/07/081457.42357.7357.80111,3270.83%
2021/07/0700.002458.8758.60-241,441-1.66%
2021/07/06157.2000.0057.3011,5430.06%
2021/07/05457.83757.8057.90-31,650-0.18%
2021/07/02156.50357.6057.30-21,696-0.12%
2021/07/011056.5000.0056.50101,7150.58%
2021/06/302157.19157.4057.10201,7231.16%
2021/06/29255.10255.7056.7001,6910.00%
2021/06/28155.70256.0056.40-11,695-0.06%
2021/06/24154.9000.0054.8011,6750.06%
2021/06/2300.00155.2056.00-11,669-0.06%
2021/06/16154.70254.2053.80-11,703-0.06%
2021/06/0800.00452.8052.30-41,840-0.22%
2021/06/04453.9500.0053.7041,9030.21%
2021/06/0100.00554.2054.40-51,960-0.26%
2021/05/3100.00253.3053.60-21,973-0.10%
2021/05/28153.10153.7053.1001,9870.00%
2021/05/261052.96453.0053.0062,0300.30%
2021/05/2100.00250.0350.90-22,372-0.08%
2021/05/14251.9000.0050.1022,4990.08%
2021/05/1300.00251.0051.50-22,485-0.08%
2021/05/11254.30253.4051.6002,4510.00%
2021/05/1000.001053.4953.60-102,446-0.41%
2021/05/0500.00152.3052.30-12,466-0.04%
2021/05/044051.813952.4753.7012,4720.04%
2021/05/03255.3000.0054.5022,4480.08%
2021/04/28156.9000.0057.0012,5240.04%
2021/04/27257.95157.8057.9012,5550.04%
2021/04/26159.30259.2059.80-12,550-0.04%
2021/04/23155.6000.0057.0012,5080.04%
2021/04/21357.10556.9056.90-22,560-0.08%
2021/04/2000.00257.9057.80-22,573-0.08%
2021/04/19756.9700.0057.4072,6290.27%
2021/04/16058.90558.8058.60-52,642-0.19%
2021/04/14358.13459.5060.00-13,012-0.03%
2021/04/133.158.58258.7057.801.13,0910.04%
2021/04/121757.9100.0056.80172,9690.57%
2021/04/09155.001957.3258.40-182,854-0.63%
2021/04/08354.13753.2753.40-42,745-0.15%
2021/04/06250.3000.0050.1022,6670.07%
2021/03/26149.6500.0049.5512,6440.04%
2021/03/24049.8700.0049.8502,6620.00%
2021/03/2200.00149.1049.00-12,701-0.04%
2021/03/1900.001649.4949.40-162,718-0.59%
2021/03/1800.001048.5048.95-102,789-0.36%
2021/03/17648.62348.9548.5532,8840.10%
2021/03/16849.0400.0048.8582,8950.28%
2021/03/15249.6000.0049.6022,8890.07%
2021/03/1200.001248.9748.80-122,904-0.41%
2021/03/1000.00247.1347.00-22,844-0.07%
2021/03/08145.3500.0045.3012,8290.04%
2021/03/05145.55246.3045.30-12,840-0.04%
2021/03/0300.00644.7244.55-62,877-0.21%
2021/03/02345.22245.3545.0512,8750.03%
2021/02/26145.75145.6045.8502,8780.00%
2021/02/25146.5000.0045.2012,8690.03%
2021/02/241747.72547.3145.60122,8530.42%
2021/02/23347.551148.3548.40-82,676-0.30%
2021/02/22144.4000.0044.0012,5590.04%
2021/02/0200.002040.6341.60-202,717-0.74%
2021/01/27341.151041.4541.20-72,818-0.25%
2021/01/2200.00241.0041.80-22,824-0.07%
2021/01/21841.74642.3041.6522,8340.07%
2021/01/1900.00540.8041.15-52,838-0.18%
2021/01/181340.01940.8041.1542,8230.14%
2021/01/15342.42141.2541.0522,8080.07%
2021/01/14642.5100.0042.1562,7790.22%
2021/01/12142.95441.0640.55-32,776-0.11%
2021/01/111042.491042.3543.4002,7310.00%
2021/01/085644.453644.3142.70202,8000.71%
2021/01/073044.475344.4644.85-232,652-0.87%
2021/01/06439.361638.7740.80-122,369-0.51%
2021/01/0500.00537.4937.10-52,190-0.23%
2021/01/043237.01137.1037.10312,1851.42%
2020/12/3100.001136.5136.55-112,180-0.50%
2020/12/3000.00236.1036.15-22,172-0.09%
2020/12/291136.2800.0036.15112,1740.51%
2020/12/28236.2500.0036.1022,1640.09%
2020/12/2400.00136.0536.00-12,147-0.05%
2020/12/23136.3000.0036.0012,1420.05%
2020/12/2200.001037.1435.85-102,148-0.47%
2020/12/21336.2700.0037.0532,1400.14%
2020/12/18436.981036.7536.60-62,130-0.28%
2020/12/171337.75137.7537.70122,1470.56%
2020/12/161136.952037.6037.45-92,127-0.42%
2020/12/1500.002036.4536.45-202,082-0.96%
2020/12/14138.101737.8637.65-162,052-0.78%
2020/12/113136.09236.5036.65291,9891.46%
2020/12/1000.002135.1835.35-211,879-1.12%
2020/12/0900.001034.9035.20-101,850-0.54%
2020/12/081034.75634.7134.9541,8310.22%
2020/12/07233.7000.0033.5521,7950.11%
2020/12/04134.1000.0034.1511,7690.06%
2020/11/3000.00235.2835.50-21,705-0.12%
2020/11/2700.00134.3034.50-11,645-0.06%
2020/11/261034.35134.3034.9091,6120.56%
2020/11/251134.2900.0033.90111,5990.69%
2020/11/24235.0000.0034.7021,5740.13%
2020/11/23135.3000.0035.4511,5570.06%
2020/11/201034.4200.0035.35101,5320.65%
2020/11/1900.00634.6534.55-61,503-0.40%
2020/11/1800.00234.2034.35-21,486-0.13%
2020/11/171234.68635.8634.1061,4660.41%
2020/11/16434.80935.1035.70-51,387-0.36%
2020/11/13133.80333.9334.20-21,326-0.15%
2020/11/1200.00733.8833.60-71,281-0.55%
2020/11/1000.002133.1233.00-211,225-1.71%
2020/11/051031.6000.0031.75101,1320.88%
2020/11/044332.202832.4231.75151,1211.34%
2020/11/032531.6500.0031.60251,0222.45%
2020/10/30431.2300.0031.1549980.40%
2020/10/281431.994531.8331.70-31957-3.24%
2020/10/2700.003530.9531.30-35835-4.19%
2020/10/2600.00531.1030.60-5811-0.62%
2020/10/2300.00330.9030.85-3806-0.37%
2020/10/221530.6300.0030.85157981.88%
2020/10/213131.05331.2830.90287973.51%
2020/10/20230.35530.5430.70-3749-0.40%
2020/10/162631.45731.5430.25197302.60%
2020/10/15129.70130.0530.0006370.00%
2020/10/14128.70229.0529.40-1666-0.15%
2020/10/12128.80528.9028.70-4682-0.59%
2020/10/08428.64228.9028.5026810.29%
2020/09/30127.6000.0027.6017320.14%
2020/09/23228.0000.0028.0027880.25%
2020/09/22728.1300.0028.5078880.79%
2020/09/1700.00227.7027.90-2893-0.22%
2020/09/16228.131128.0628.00-9900-1.00%
2020/09/0800.00127.2027.10-11,028-0.10%
2020/09/03227.7000.0027.6521,1170.18%
2020/09/0200.00027.8027.6501,1650.00%
2020/08/3100.00127.8527.80-11,332-0.08%
2020/08/20126.5500.0026.7011,8100.06%
2020/08/1200.00527.7027.85-52,040-0.25%
2020/08/06127.7500.0027.7012,1020.05%
2020/08/0400.00527.8727.60-52,121-0.24%
2020/08/0300.00127.8027.75-12,133-0.05%
2020/07/29327.8000.0027.7032,1460.14%
2020/07/27428.00128.0027.8532,1630.14%
2020/07/22129.20629.2329.20-52,163-0.23%
2020/07/21129.80229.5029.50-12,150-0.05%
2020/07/202129.703829.8229.95-172,123-0.80%
2020/07/1700.00129.0029.20-12,041-0.05%
2020/07/1500.00328.5028.60-31,997-0.15%
2020/07/14228.607028.6428.45-681,998-3.40%
2020/07/1300.00229.0328.90-21,995-0.10%
2020/07/102529.03229.1529.00232,0001.15%
2020/07/09628.802428.9429.05-181,988-0.91%
2020/07/07428.9500.0029.0041,9620.20%
2020/07/063829.0300.0029.10381,9551.94%
2020/07/031928.8400.0028.70191,9410.98%
2020/07/02828.9500.0028.9081,9330.41%
2020/07/01929.481629.3929.20-71,916-0.37%
2020/06/30728.1000.0028.6571,8100.39%
2020/06/17728.61828.6128.80-11,753-0.06%
2020/06/151526.7700.0026.65151,7030.88%
2020/06/12226.4500.0027.1521,6970.12%
2020/06/111827.77927.9327.4091,6930.53%
2020/06/09529.00028.6028.5051,6600.30%
2020/06/08829.89729.9529.7011,6310.06%
2020/06/05832.89832.9133.0001,5600.00%
2020/06/04232.65232.7032.7001,4930.00%
2020/06/03132.9000.0032.9511,4680.07%
2020/06/021132.80132.7032.80101,4490.69%
2020/06/01433.1500.0033.1541,4110.28%
2020/05/29232.551932.6432.85-171,333-1.27%
2020/05/2800.00331.0031.20-31,186-0.25%
2020/05/2700.00530.5530.70-51,153-0.43%
2020/05/25330.67430.3930.40-11,102-0.09%
2020/05/224530.244530.2130.4501,0570.00%
2020/05/2100.00728.8929.25-7904-0.77%
2020/05/20128.2000.0028.2518750.11%
2020/05/19128.2000.0028.2518680.12%
2020/05/15128.00128.1028.1508530.00%
2020/05/13828.93328.9729.2058230.61%
2020/05/1200.00128.5028.45-1781-0.13%
2020/05/11128.052028.0028.10-19763-2.49%
2020/05/08127.8500.0027.9017540.13%
2020/05/07128.2000.0028.2517400.14%
2020/05/0600.001228.4528.20-12736-1.63%
2020/05/05128.0500.0028.3517300.14%
2020/04/30128.4500.0028.3517150.14%
2020/04/2900.00127.6528.40-1696-0.14%
2020/04/27127.25427.3027.20-3683-0.44%
2020/04/21226.8500.0026.3526560.30%
2020/04/20226.8800.0027.0526460.31%
2020/04/14126.8500.0026.8516070.16%
2020/04/13126.2500.0026.2515920.17%
2020/04/09125.8500.0025.7515820.17%
2020/04/0700.00125.5025.50-1568-0.18%
2020/03/26125.1500.0025.1515430.18%
2020/03/2000.00124.8024.80-1517-0.19%
2020/03/19823.0900.0022.5585031.59%
2020/03/18124.8500.0024.8014760.21%
2020/03/17025.2500.0025.0004930.00%
2020/03/1200.00125.7025.75-1447-0.22%
2020/03/091027.00127.0526.8093962.27%
2020/03/06126.9000.0027.1513720.27%
2020/03/0500.00126.4526.60-1338-0.30%
2020/03/0300.00225.7025.80-2312-0.64%
2020/03/02525.05125.2025.1542951.35%
2020/02/25023.6500.0023.4502620.00%
2020/02/04123.2500.0023.1012640.38%
2020/02/0300.00122.0022.75-1262-0.38%
2020/01/30123.6500.0023.5512490.40%
2020/01/2000.00125.7525.60-1235-0.42%
2019/12/1800.00127.0027.00-1289-0.34%
2019/11/1100.00125.2025.15-1287-0.35%
2019/10/220.126.10126.3026.25-1402-0.24%
2019/10/2100.00026.5526.3504100.00%
2019/10/1700.00125.6025.70-1429-0.23%
2019/10/09124.351024.4024.55-9457-1.97%
2019/10/08224.9500.0024.7524600.43%
2019/10/0100.00626.5526.60-6529-1.13%
2019/09/1100.001727.4027.40-17713-2.38%
2019/09/1000.001327.5527.40-13719-1.81%
2019/08/3000.00228.4528.30-2735-0.27%
2019/08/2900.00128.1528.30-1736-0.14%
2019/08/28527.9000.0028.1057410.67%
2019/08/231028.2000.0028.20108121.23%
2019/08/211527.9200.0027.85158451.77%
2019/08/2000.001027.9527.90-10856-1.17%
2019/08/1200.00028.5027.0009230.00%
2019/08/0800.00227.1827.00-2940-0.21%
2019/08/06127.7000.0027.6019780.10%
2019/07/31129.10129.0029.1501,3290.00%
2019/07/30229.75129.5529.1011,3630.07%
2019/07/29128.9500.0029.0511,3460.07%
2019/07/1800.00129.0529.05-11,592-0.06%
2019/07/16129.85329.8229.75-21,651-0.12%
2019/07/1500.00430.1830.20-41,713-0.23%
2019/07/12430.36230.7030.3021,8500.11%
2019/07/09130.35530.5530.25-42,063-0.19%
2019/07/08233.6500.0033.6522,0550.10%
2019/07/0400.00133.7033.75-12,067-0.05%
2019/07/02533.82333.7333.8522,2770.09%
2019/07/0100.00233.0033.10-22,313-0.09%
2019/06/2700.00232.1332.10-22,313-0.09%
2019/06/2100.00332.7232.15-32,338-0.13%
2019/06/20632.50432.5032.6022,3880.08%
2019/06/1900.00132.2032.20-12,374-0.04%
2019/06/17431.9000.0031.9042,3680.17%
2019/06/1200.00131.8531.95-12,457-0.04%
2019/06/10131.3500.0031.4012,5010.04%
2019/06/05131.7000.0031.6012,5020.04%
2019/06/03532.23232.5032.1532,5090.12%
2019/05/2700.00430.9530.90-42,418-0.17%
2019/05/23231.05231.1331.1502,4080.00%
2019/05/2200.00131.6531.75-12,408-0.04%
2019/05/2000.00331.3031.65-32,383-0.13%
2019/05/17132.0500.0031.6512,3680.04%
2019/05/1500.00233.5333.50-22,333-0.09%
2019/05/14132.3000.0032.9512,3270.04%
2019/05/1000.00934.1433.40-92,286-0.39%
2019/05/091335.121235.1935.3512,1630.05%
2019/05/07333.1800.0033.0031,9490.15%
2019/05/061633.3800.0032.75161,9090.84%
2019/05/03234.4000.0034.3021,8760.11%
2019/04/291834.84734.5133.90111,8350.60%
2019/04/26134.55234.3834.40-11,752-0.06%
2019/04/25134.3500.0034.4011,7790.06%
2019/04/2418.134.76134.3534.2017.11,7610.97%
2019/04/23234.802034.6534.80-181,645-1.09%
2019/04/2200.001334.0334.05-131,597-0.81%
2019/04/19834.931534.6134.30-71,568-0.45%
2019/04/1800.00334.6334.30-31,496-0.20%
2019/04/17433.79533.8434.20-11,366-0.07%
2019/04/16733.0900.0033.4071,2450.56%
2019/04/151933.141132.9533.0081,1950.67%
2019/04/12132.1500.0032.1511,1320.09%
2019/04/11232.03432.0531.90-21,101-0.18%
2019/04/101032.1500.0032.20101,0650.94%
2019/04/09132.15633.0432.20-51,045-0.48%
2019/04/081933.032534.2133.95-6970-0.62%
2019/04/03331.50330.6332.0008160.00%
2019/04/0200.00230.3330.25-2737-0.27%
2019/04/0100.00329.9230.20-3726-0.41%
2019/03/2900.00329.6529.70-3703-0.43%
2019/03/28229.33429.2629.35-2693-0.29%
2019/03/26130.30430.6529.90-3673-0.45%
2019/03/25529.54130.2529.8546510.61%
2019/03/22329.533029.6529.30-27587-4.59%
2019/03/2100.00329.4529.50-3569-0.53%
2019/03/19129.5500.0029.4015570.18%
2019/03/15129.30229.0528.85-1492-0.20%
2019/03/13528.74928.7328.85-4442-0.90%
2019/03/11828.31228.3528.3564001.50%
2019/03/0700.00127.7027.60-1386-0.26%
2019/02/2200.00228.2028.15-2360-0.55%
2019/02/2100.001028.0528.20-10356-2.81%
2019/02/1900.001027.9027.85-10364-2.75%
2019/02/1500.00127.6527.65-1361-0.28%
2019/02/14228.0500.0027.9023590.56%
2019/02/13128.0000.0028.1013550.28%
2019/01/2400.00227.7327.65-2318-0.63%
2019/01/17228.58227.6527.6503190.00%
2019/01/1600.00126.7026.95-1273-0.37%
2019/01/10126.5000.0026.4512670.37%
2018/12/1900.00125.9025.90-1309-0.32%
2018/12/11125.6000.0025.6013110.32%
2018/11/1300.00124.6524.80-1341-0.29%
2018/11/12125.1000.0025.0513450.29%
2018/11/09124.9000.0024.9513470.29%
2018/11/0200.00125.2025.20-1376-0.27%
2018/11/0100.00125.1025.10-1402-0.25%
2018/10/31124.9500.0024.8514090.24%
2018/10/2500.00123.7023.90-1418-0.24%
2018/10/2400.00124.6524.75-1425-0.24%
2018/10/22125.1000.0025.2514480.22%
2018/10/1100.00124.1024.15-1544-0.18%
2018/10/0400.00226.1526.25-2528-0.38%
2018/10/0200.00226.4526.40-2535-0.37%
2018/09/1100.00125.2525.35-1593-0.17%
2018/09/1000.00125.2525.40-1606-0.16%
2018/09/07725.8900.0025.9076591.06%
2018/08/27127.7500.0027.9011,1760.08%
2018/08/2400.00127.8027.55-11,307-0.08%
2018/08/13427.50228.2027.7021,5790.13%
2018/08/1000.00428.6528.35-41,570-0.25%
2018/08/09128.6000.0028.7011,5690.06%
2018/08/0800.00228.8828.85-21,568-0.13%
2018/08/07328.6200.0028.5031,5440.19%
2018/08/0200.00127.9527.80-11,532-0.07%
2018/07/31128.2500.0027.9511,5190.07%
2018/07/3000.00127.6527.75-11,513-0.07%
2018/07/241327.7300.0027.45131,4760.88%
2018/07/19127.4000.0027.0011,4340.07%
2018/07/13426.6100.0026.5041,4070.28%
2018/07/10126.2500.0026.1511,4600.07%
2018/07/02225.9000.0025.8521,5280.13%
2018/06/28125.80125.5025.5001,5240.00%
2018/06/2700.00126.0026.00-11,511-0.07%
2018/06/26126.1000.0026.0011,5100.07%
2018/06/2500.00226.4526.45-21,502-0.13%
2018/06/2200.00126.4026.55-11,501-0.07%
2018/06/1500.00627.2227.10-61,475-0.41%
2018/06/14328.70328.7828.7501,4180.00%
2018/06/13228.5300.0028.3521,3790.15%
2018/06/12129.0000.0028.4511,3500.07%
2018/06/11328.7800.0028.7031,3170.23%
2018/06/081228.571028.5528.4021,3020.15%
2018/06/07230.78531.0530.85-31,220-0.25%
2018/06/06231.23231.1530.7501,1970.00%
2018/06/051531.28430.9530.95111,1670.94%
2018/06/041031.101831.0531.45-81,095-0.73%
2018/06/011529.54629.6229.4099150.98%
2018/05/31629.132129.1529.20-15787-1.91%
2018/05/30327.80327.9028.3006460.00%
2018/05/29527.4000.0027.1055840.86%
2018/05/28127.1000.0027.1015700.18%
2018/05/23126.6500.0026.7015720.17%
2018/05/22127.2500.0027.0015680.18%
2018/05/0200.00526.9026.40-5700-0.71%
2018/04/26225.8000.0025.5027450.27%
2018/04/25126.0000.0026.2517760.13%
2018/04/2400.00126.5026.40-1818-0.12%
2018/04/19127.25127.3027.1501,1240.00%
2018/04/1800.00127.3027.15-11,143-0.09%
2018/04/17227.7500.0027.1021,1450.17%
2018/04/16527.9500.0027.5051,1590.43%
2018/04/11127.9500.0028.1011,2190.08%
2018/04/10527.70127.9527.9541,2430.32%
2018/03/231026.4000.0026.65101,3480.74%
2018/03/20027.1000.0026.8501,3640.00%
2018/03/1300.001027.4027.40-101,376-0.73%
2018/03/12027.5000.0027.2501,3670.00%
2018/03/09026.9000.0026.8501,3750.00%
2018/03/06126.9500.0027.0011,3950.07%
2018/03/05126.9500.0026.9011,4120.07%
2018/03/0200.00526.7526.95-51,420-0.35%
2018/03/01126.8000.0026.8511,4270.07%
2018/02/27027.2500.0027.0001,4440.00%
2018/02/08125.8000.0025.9011,5020.07%
2018/02/07626.2900.0025.8061,5020.40%
2018/02/061125.9400.0025.75111,4970.73%
2018/02/05126.5000.0027.2011,4780.07%
2018/02/021627.4500.0027.50161,4801.08%
2018/01/3100.00528.0028.05-51,526-0.33%
2018/01/30228.6500.0028.2521,5660.13%
2018/01/25328.75228.7828.4011,5960.06%
2018/01/1900.00928.9528.40-91,790-0.50%
2018/01/1800.00228.7028.80-21,777-0.11%
2018/01/17830.592029.6228.60-121,746-0.69%
2018/01/16129.10130.0030.0001,5310.00%
2018/01/15328.4700.0028.4031,4660.20%
2018/01/1100.00727.7228.00-71,473-0.48%
2018/01/09328.2000.0028.2531,4700.20%
2018/01/08428.5800.0027.9041,4730.27%
2018/01/051329.001028.7028.8031,4510.21%
2018/01/04328.6300.0028.3531,3990.21%
2018/01/03328.00228.1028.0011,3690.07%
2018/01/02127.7000.0027.7011,3600.07%
志聖 相關文章