• 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
    332.0
  • 漲跌
    ▼9.0
  • 漲幅
    -2.64%
  • 成交量
    5,430張
  • 產業
    上市 電機機械類股

  • 326人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
高力 (8996)籌碼相關－凱基-市府 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-市府 券商分點個股進出

凱基-市府 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
2024/11/216336.001335.50332.0053,6750.14%
2024/11/202.1345.051344.50341.001.13,6230.03%
2024/11/1900.0010.1334.05342.50-10.13,495-0.29%
2024/11/1812.1325.485325.20311.507.13,3690.21%
2024/11/151323.501.5318.63323.50-0.53,167-0.02%
2024/11/141.1300.2700.00294.501.13,1010.04%
2024/11/120.2305.5000.00301.500.23,1170.01%
2024/11/111313.0000.00313.0013,1210.03%
2024/11/072310.501311.50309.0013,1840.03%
2024/11/0600.002312.50313.00-23,243-0.06%
2024/11/041304.501310.00309.5003,3420.00%
2024/11/012.1308.5200.00305.002.13,3170.06%
2024/10/3000.002322.50322.00-23,338-0.06%
2024/10/290.1316.0000.00315.500.13,3560.00%
2024/10/251330.001.1332.01332.50-0.13,3970.00%
2024/10/241338.000336.00336.0013,4730.03%
2024/10/1700.0015348.40349.00-153,504-0.43%
2024/10/092.1355.903353.50352.00-0.93,625-0.02%
2024/10/088359.5410355.60355.00-23,601-0.05%
2024/10/074384.005388.10351.50-13,565-0.03%
2024/10/046396.751400.00390.5053,5360.14%
2024/10/011408.001410.00405.0003,5670.00%
2024/09/260.2429.611434.50430.00-0.83,765-0.02%
2024/09/250428.001430.00430.00-13,833-0.03%
2024/09/240405.0000.00408.0003,8530.00%
2024/09/201404.501408.00395.0003,9450.00%
2024/09/193393.1700.00402.0033,9820.08%
2024/09/112374.752382.50382.5003,8980.00%
2024/09/101370.502.2372.89371.00-1.23,898-0.03%
2024/09/0900.005395.80399.00-53,734-0.13%
2024/09/054359.754359.50359.5003,5400.00%
2024/09/041.1336.552344.25345.00-0.93,460-0.03%
2024/09/021378.001379.50370.0003,3720.00%
2024/08/303.2374.091366.50371.502.23,3360.07%
2024/08/293356.333362.00362.5003,2660.00%
2024/08/2700.002367.50379.00-23,182-0.06%
2024/08/261365.003367.33362.00-23,265-0.06%
2024/08/234359.504362.63364.5003,2990.00%
2024/08/224363.751364.00364.0033,3590.09%
2024/08/2000.002366.00359.00-23,597-0.06%
2024/08/1500.001336.50336.00-13,524-0.03%
2024/08/1400.004343.00338.00-43,509-0.11%
2024/08/131326.001328.50334.0003,4470.00%
2024/08/121333.504334.50331.50-33,437-0.09%
2024/08/095316.106317.50314.00-13,383-0.03%
2024/08/081300.0000.00297.0013,3360.03%
2024/08/073293.674297.50310.00-13,258-0.03%
2024/08/0600.001266.00282.00-13,215-0.03%
2024/08/050295.5000.00295.5003,1270.00%
2024/08/0210331.7400.00328.00103,1550.32%
2024/07/301361.503359.50361.50-23,446-0.06%
2024/07/298344.363.4351.88344.504.63,6740.13%
2024/07/2200.005378.00374.00-54,325-0.12%
2024/07/195391.002392.50385.0034,5230.07%
2024/07/180386.004386.01390.00-44,585-0.09%
2024/07/178396.9423399.52396.00-154,637-0.32%
2024/07/164408.232407.47400.5024,7160.04%
2024/07/153419.5000.00409.0034,7730.06%
2024/07/122453.000.1452.00454.001.94,8050.04%
2024/07/114465.251461.00461.5034,8300.06%
2024/07/102467.002470.00468.5004,8560.00%
2024/07/091470.001471.50473.0004,9010.00%
2024/07/081478.0000.00475.0014,9250.02%
2024/07/0500.007485.57490.00-74,935-0.14%
2024/07/046486.584491.50482.5024,9450.04%
2024/07/0300.004502.50492.00-45,028-0.08%
2024/07/022451.753456.67464.00-15,022-0.02%
2024/07/011467.501.4464.26450.00-0.45,099-0.01%
2024/06/281486.502486.50482.00-15,131-0.02%
2024/06/262.2485.141484.50486.501.25,2890.02%
2024/06/257.1453.947460.43469.000.15,3700.00%
2024/06/242459.755459.00464.00-35,556-0.05%
2024/06/214.3469.733.3471.85464.0015,9040.02%
2024/06/2000.002482.00482.00-26,245-0.03%
2024/06/193470.3300.00470.0036,4350.05%
2024/06/184.1471.103469.00474.501.16,6710.02%
2024/06/176509.338515.75504.00-26,813-0.03%
2024/06/1400.003505.00505.00-36,897-0.04%
2024/06/1200.000481.00478.0007,2110.00%
2024/06/111.2468.0800.00475.001.27,3110.02%
2024/06/070.1492.830.1480.50492.000.17,5100.00%
2024/06/061473.3100.00479.5017,8350.01%
2024/06/052.1486.5600.00468.002.18,0370.03%
2024/05/3010.3514.739513.44501.001.38,7550.01%
2024/05/292494.502.2498.82498.50-0.28,8440.00%
2024/05/282.3497.970498.50496.002.38,9860.03%
2024/05/275515.801508.00511.0049,0080.04%
2024/05/243480.004485.38495.00-18,963-0.01%
2024/05/2300.000.1460.00478.00-0.18,8980.00%
2024/05/200.1430.5000.00427.000.19,0610.00%
2024/05/1700.000442.50442.5009,1630.00%
2024/05/161434.052437.50437.00-19,299-0.01%
2024/05/1400.001430.00429.00-19,672-0.01%
2024/05/1000.001422.50422.50-110,277-0.01%
2024/05/092427.251425.00425.00110,3700.01%
2024/05/081414.5000.00414.50110,3520.01%
2024/05/0600.001416.00412.00-110,327-0.01%
2024/05/032428.002437.50417.00010,2100.00%
2024/05/024425.251420.50423.00310,0020.03%
2024/04/308419.637411.36433.0019,7500.01%
2024/04/294389.886393.07394.00-29,490-0.02%
2024/04/2611391.004393.48383.5079,4030.07%
2024/04/253367.343364.83368.0009,1170.00%
2024/04/2412353.6720357.18361.50-88,882-0.09%
2024/04/231334.0000.00329.0018,7940.01%
2024/04/192363.254363.88351.50-28,566-0.02%
2024/04/186350.501356.00364.0058,3700.06%
2024/04/172336.0000.00335.0028,2640.02%
2024/04/161329.0012322.75327.00-118,202-0.13%
2024/04/1500.000340.00337.5008,1600.00%
2024/04/120355.5000.00360.0008,0990.00%
2024/04/081374.8700.00367.5017,8160.01%
2024/04/030.1365.600.1371.00364.00-0.17,7140.00%
2024/04/0200.000358.50362.0007,6180.00%
2024/04/0100.000.5370.78363.00-0.57,532-0.01%
2024/03/291374.501367.23366.0007,4760.00%
2024/03/2800.001375.50379.00-17,368-0.01%
2024/03/271378.001382.00383.0007,2620.00%
2024/03/268377.3814385.79370.00-67,045-0.09%
2024/03/252385.003381.83390.50-16,684-0.01%
2024/03/223377.171384.00387.5026,3430.03%
2024/03/211343.461.1352.50352.50-0.16,1420.00%
2024/03/203331.837.2332.71320.50-4.25,904-0.07%
2024/03/194323.3800.00318.5045,7230.07%
2024/03/185319.109.5320.13327.00-4.55,589-0.08%
2024/03/1500.005305.30297.50-55,423-0.09%
2024/03/145300.801299.00298.5045,4900.07%
2024/03/135305.301302.00305.0045,5730.07%
2024/03/122.1320.195322.00315.00-2.95,577-0.05%
2024/03/111308.002.1303.60313.50-1.15,346-0.02%
2024/03/081.1281.559294.83288.50-7.95,180-0.15%
2024/03/0712310.503311.83302.0095,0810.18%
2024/03/064313.1313.2314.23308.00-9.24,916-0.19%
2024/03/056299.3314297.11300.00-84,700-0.17%
2024/03/0423303.206303.58296.00174,6380.37%
2024/03/0123283.575292.90292.50184,4760.40%
2024/02/2924277.2912274.88277.50124,3360.28%
2024/02/2716260.4710.7256.46261.505.34,3130.12%
2024/02/2612.2272.0415.5269.79264.50-3.34,310-0.08%
2024/02/2300.0016273.88270.00-164,285-0.37%
2024/02/2213278.9612.2278.99277.000.84,2930.02%
2024/02/2100.001274.50270.50-14,302-0.02%
2024/02/201272.5000.00274.0014,5320.02%
2024/02/195289.803.2280.73279.501.84,5660.04%
2024/02/166297.504.1286.22287.001.94,6320.04%
2024/02/1510277.155274.80275.5054,5060.11%
2024/02/0515271.7714.1271.50273.0014,3560.02%
2024/02/0220.3251.8510250.55261.5010.34,0150.26%
2024/02/018238.448.2238.43238.50-0.23,830-0.01%
2024/01/312227.5000.00227.0023,7970.05%
2024/01/303234.831236.00232.0023,8190.05%
2024/01/2900.008233.13232.50-83,840-0.21%
2024/01/261223.0000.00224.0013,8200.03%
2024/01/2500.006222.25221.00-63,850-0.16%
2024/01/243228.831227.00225.5023,8770.05%
2024/01/234.1234.4110233.90230.50-5.93,916-0.15%
2024/01/225.1228.916222.25229.00-0.93,857-0.02%
2024/01/191210.0000.00210.0013,8740.03%
2024/01/181209.5000.00209.0013,9360.03%
2024/01/163218.504220.88217.50-14,127-0.02%
2024/01/152216.5000.00217.0024,2540.05%
2024/01/121216.001215.00214.5004,3870.00%
2024/01/111214.5014217.32219.00-134,506-0.29%
2024/01/101209.501210.50210.0004,5870.00%
2024/01/097213.863213.67212.5044,7560.08%
2024/01/0815217.3300.00216.00154,9270.30%
2024/01/051217.0000.00216.5015,1210.02%
2024/01/0400.002216.25216.00-25,374-0.04%
2024/01/0300.0010220.35221.00-105,459-0.18%
2024/01/0200.009219.50219.50-95,475-0.16%
2023/12/284222.2500.00221.0045,5400.07%
2023/12/273225.0000.00224.0035,5740.05%
2023/12/261227.503228.00228.00-25,607-0.04%
2023/12/251223.001225.50222.0005,6290.00%
2023/12/223218.832221.00223.0015,6880.02%
2023/12/2118218.1900.00218.50185,7850.31%
2023/12/202216.751218.50215.5015,8320.02%
2023/12/193216.501218.00218.0025,8470.03%
2023/12/187226.508222.13219.50-15,842-0.02%
2023/12/158226.946225.83222.5025,8480.03%
2023/12/145223.4000.00222.5055,8850.08%
2023/12/133229.003229.17227.5005,8510.00%
2023/12/126227.504227.00229.0025,8620.03%
2023/12/1125235.6831236.85234.00-65,839-0.10%
2023/12/083258.331253.50248.0025,7720.03%
2023/12/078267.068265.75263.0005,6510.00%
2023/12/064260.757261.00256.50-35,482-0.05%
2023/12/051253.0000.00253.0015,4030.02%
2023/12/042256.504255.75254.00-25,378-0.04%
2023/11/293254.5000.00251.0035,4320.06%
2023/11/2800.001252.50256.50-15,438-0.02%
2023/11/2700.0020253.50253.50-205,440-0.37%
2023/11/242251.502252.00254.5005,4120.00%
2023/11/222246.503249.17251.50-15,305-0.02%
2023/11/211248.001250.00243.0005,2610.00%
2023/11/207251.7900.00247.0075,2710.13%
2023/11/1731251.1124252.85253.5075,1980.13%
2023/11/161234.502238.25239.50-14,970-0.02%
2023/11/154232.2524232.44231.00-204,856-0.41%
2023/11/1414218.9316220.88221.00-24,744-0.04%
2023/11/131212.502212.00211.50-14,780-0.02%
2023/11/103212.003212.67212.5004,8030.00%
2023/11/0915216.3313213.08216.0024,8210.04%
2023/11/088221.256221.08220.5024,8310.04%
2023/11/072218.009218.28218.00-74,835-0.14%
2023/11/0610221.105221.50221.0054,9590.10%
2023/11/037215.935218.60212.5024,9030.04%
2023/11/026214.251214.50213.5054,8750.10%
2023/11/011211.501209.50211.5004,8360.00%
2023/10/314214.256212.75209.00-24,805-0.04%
2023/10/3011221.452222.00217.5094,7350.19%
2023/10/273222.0000.00221.0034,6950.06%
2023/10/263225.831231.50225.5024,6230.04%
2023/10/2500.004233.13230.00-44,563-0.09%
2023/10/245223.7000.00226.0054,4640.11%
2023/10/231226.501231.50224.0004,3660.00%
2023/10/2000.005232.50223.00-54,390-0.11%
2023/10/198231.311231.00231.0074,4070.16%
2023/10/189241.509245.50243.0004,4150.00%
2023/10/1728255.3923253.30255.5054,4440.11%
2023/10/164264.5000.00259.5044,4960.09%
2023/10/138301.0000.00288.0084,3220.19%
2023/10/123.1317.8325312.48320.00-224,119-0.53%
2023/10/1100.002290.50291.00-23,866-0.05%
2023/10/051279.5000.00277.5013,7520.03%
2023/10/043288.0000.00283.0033,7150.08%
2023/10/032294.251301.50292.5013,6670.03%
2023/10/021296.502303.00296.50-13,616-0.03%
2023/09/281304.002297.50296.50-13,557-0.03%
2023/09/273290.503293.33297.0003,5060.00%
2023/09/262298.5000.00294.5023,5880.06%
2023/09/251272.5000.00282.5013,5980.03%
2023/09/2200.001271.50270.00-13,634-0.03%
2023/09/201263.5000.00262.5013,6770.03%
2023/09/153271.503271.83271.0003,8000.00%
2023/09/1300.001271.50273.50-13,717-0.03%
2023/09/074306.5000.00307.0043,6010.11%
2023/09/0611309.0000.00307.50113,6090.30%
2023/09/012317.005311.90309.50-33,660-0.08%
2023/08/317311.0000.00308.5073,6690.19%
2023/08/303312.332314.00315.5013,7050.03%
2023/08/293301.333301.67301.0003,8710.00%
2023/08/281.7300.5800.00298.501.74,0670.04%
2023/08/245319.505319.60315.0004,2350.00%
2023/08/231309.002310.25310.00-14,376-0.02%
2023/08/211309.5000.00308.5014,5460.02%
2023/08/174314.503314.17327.0014,7520.02%
2023/08/111295.001297.50292.0004,8500.00%
2023/08/102297.0000.00297.0024,8050.04%
2023/08/081320.5000.00321.5014,7700.02%
2023/07/314340.0000.00340.0045,1530.08%
2023/07/2600.000.5385.00375.00-0.55,294-0.01%
2023/07/252.5409.771397.50397.501.55,3880.03%
2023/07/2400.001420.50420.50-15,295-0.02%
2023/07/202395.5000.00383.0025,1590.04%
2023/07/196388.586388.58391.0005,0760.00%
2023/07/1800.000.4359.62366.00-0.44,950-0.01%
2023/07/1300.002336.00332.00-25,129-0.04%
2023/07/1000.000.2356.50348.00-0.25,4090.00%
2023/07/060.1355.0000.00356.000.15,4180.00%
2023/07/043381.172382.75372.0015,4340.02%
2023/07/032.1359.022366.25372.000.15,2920.00%
2023/06/303326.333323.33338.5005,1510.00%
2023/06/293310.674312.50317.00-15,054-0.02%
2023/06/281311.001316.00305.0005,0140.00%
2023/06/277.4318.826317.08306.501.44,9550.03%
2023/06/265340.706343.58340.00-14,926-0.02%
2023/06/1600.001317.00317.00-15,260-0.02%
2023/06/142316.003327.00323.00-15,265-0.02%
2023/06/131305.5022308.00306.00-215,249-0.40%
2023/06/121294.0000.00293.5015,2400.02%
2023/06/0900.001285.00292.50-15,220-0.02%
2023/06/076282.004282.75280.5025,1720.04%
2023/06/052272.753273.67267.50-14,959-0.02%
2023/06/024274.135275.60270.50-14,884-0.02%
2023/06/0121261.3122260.93264.00-14,681-0.02%
2023/05/314248.633250.67246.5014,4890.02%
2023/05/305258.204255.50253.5014,4910.02%
2023/05/292258.004260.38254.00-24,536-0.04%
2023/05/266258.088259.13268.50-24,468-0.04%
2023/05/253246.833246.17244.5004,5090.00%
2023/05/241250.0000.00242.5014,6720.02%
2023/05/231241.501245.00243.5004,6060.00%
2023/05/193231.674229.38225.50-14,627-0.02%
2023/05/182221.5011221.55223.50-94,574-0.20%
2023/05/1600.001209.50207.50-14,796-0.02%
2023/05/153207.004216.25207.00-15,002-0.02%
2023/05/121215.5000.00215.5015,2110.02%
2023/05/1000.001212.00212.00-15,851-0.02%
2023/05/096212.5800.00207.5065,9730.10%
2023/05/083212.832209.75208.0015,9940.02%
2023/05/041198.001198.50198.5006,2570.00%
2023/05/021208.001210.00205.5007,0180.00%
2023/04/281203.001199.50198.5007,4310.00%
2023/04/2700.0025194.00196.00-257,850-0.32%
2023/04/242205.0018201.94201.00-168,208-0.19%
2023/04/214206.882207.50201.5028,4690.02%
2023/04/2025215.9000.00210.00258,5480.29%
2023/04/191229.0000.00225.0018,7030.01%
2023/04/182237.752231.75228.5008,9050.00%
2023/04/173246.0000.00241.0039,0580.03%
2023/04/141247.502245.75252.00-19,109-0.01%
2023/04/060234.0000.00232.00010,8450.00%
2023/03/272225.001227.00223.00112,1220.01%
2023/03/240222.0000.00214.50012,1400.00%
2023/03/232226.5000.00222.50212,3780.02%
2023/03/228236.8100.00233.00812,4270.06%
2023/03/212245.251243.00240.50112,4440.01%
2023/03/1300.001211.00213.00-113,433-0.01%
2023/03/0900.002234.00232.50-213,835-0.01%
2023/03/021244.501245.50241.00015,5990.00%
2023/03/011246.501244.00244.50015,6370.00%
2023/02/241238.001239.50239.00015,6510.00%
2023/02/237235.073239.67234.00416,0170.02%
2023/02/225242.103240.00242.00215,9830.01%
2023/02/201233.501235.00236.00016,3830.00%
2023/02/172240.002243.00232.50016,5290.00%
2023/02/166239.4200.00240.00616,5820.04%
2023/02/151235.502237.75234.50-116,915-0.01%
2023/02/145236.705234.80233.50017,1060.00%
2023/02/137235.576236.17237.00117,5750.01%
2023/02/106235.927232.57229.00-118,189-0.01%
2023/02/0922232.1819232.42230.00318,4230.02%
2023/02/085220.806222.00219.00-118,190-0.01%
2023/02/0714219.4312217.88217.00218,1650.01%
2023/02/063213.333215.67217.50018,2690.00%
2023/02/033215.172214.00212.50118,3290.01%
2023/02/023215.171219.50214.00218,3610.01%
2023/02/012216.001218.00212.50118,3990.01%
2023/01/313203.176.2206.24212.50-3.218,251-0.02%
2023/01/3017.2210.913210.17200.0014.218,0220.08%
2023/01/173200.503196.67205.50017,7380.00%
2023/01/161184.003185.67187.00-217,413-0.01%
2023/01/137180.797181.29180.00017,3810.00%
2023/01/124184.007185.93180.00-317,521-0.02%
2023/01/1112186.3314187.29186.00-217,472-0.01%
2023/01/107184.576185.25181.50117,5400.01%
2023/01/0916186.5018187.64183.00-217,679-0.01%
2023/01/064184.003185.00183.50117,6420.01%
2023/01/054182.384181.88179.00017,6480.00%
2023/01/047189.215188.20186.00217,7840.01%
2023/01/031186.502189.00193.50-117,906-0.01%
2022/12/305184.906185.08188.00-118,202-0.01%
2022/12/293177.502168.25179.50118,4100.01%
2022/12/284172.885171.60171.50-118,224-0.01%
2022/12/273174.172172.50172.50118,3310.01%
2022/12/264177.882178.25174.00218,2660.01%
2022/12/2310183.3013181.54183.50-318,174-0.02%
2022/12/222173.751175.50171.00117,8210.01%
2022/12/215172.405169.90167.50017,6580.00%
2022/12/2015177.8711176.00168.00417,5920.02%
2022/12/191172.001171.50171.50017,2810.00%
2022/12/156179.426179.58178.50017,3000.00%
2022/12/143168.6718169.11178.50-1517,038-0.09%
2022/12/1322165.9311163.23162.501116,9400.06%
2022/12/124170.754173.25166.00016,9040.00%
2022/12/0924176.4628174.71171.00-416,826-0.02%
2022/12/083164.008.2167.97171.00-5.216,541-0.03%
2022/12/077163.218163.19164.00-116,413-0.01%
2022/12/062166.755164.40166.50-316,349-0.02%
2022/12/053167.5027167.80166.50-2416,450-0.15%
2022/12/029166.1100.00165.00916,5120.05%
2022/12/017.2167.821167.50167.006.216,5640.04%
2022/11/303164.1710163.40162.50-716,455-0.04%
2022/11/2531166.944163.25161.502716,6650.16%
2022/11/241158.502156.00163.00-116,443-0.01%
2022/11/231149.003149.00148.50-216,101-0.01%
2022/11/222148.752150.75146.50016,0750.00%
2022/11/2114153.7916154.75150.50-216,110-0.01%
2022/11/1800.001152.00146.00-115,705-0.01%
2022/11/1717152.748152.94152.50915,6630.06%
2022/11/165149.005148.70150.50015,2340.00%
2022/11/155149.003145.33146.50215,0950.01%
2022/11/143147.333148.83149.50015,1050.00%
2022/11/1110145.8513146.31145.00-315,192-0.02%
2022/11/105136.504137.25136.50114,8820.01%
2022/11/0914144.2915145.53138.50-114,565-0.01%
2022/11/0814148.6811145.00141.00313,9810.02%
2022/11/077140.8697137.72146.00-9013,448-0.67%
2022/11/02113122.2123.4123.63119.5089.612,8250.70% 大買/
2022/11/013119.333118.83120.00012,6210.00%
2022/10/313.4117.292117.50117.001.412,4850.01%
2022/10/283115.173115.00113.00012,3070.00%
2022/10/275112.405111.60115.50012,1270.00%
2022/10/261102.501103.00105.00011,9870.00%
2022/10/251106.501107.50105.00012,1150.00%
2022/10/242112.002110.25108.00012,0280.00%
2022/10/212111.502112.75111.50011,9990.00%
2022/10/201113.501110.50115.00011,8220.00%
2022/10/191121.502121.50118.50-111,590-0.01%
2022/10/182126.751122.00122.00111,4290.01%
2022/10/174121.004121.88122.50011,0740.00%
2022/10/1300.001117.00115.50-110,775-0.01%
2022/10/123122.832121.50123.50110,6040.01%
2022/10/078136.138134.88130.5009,9320.00%
2022/10/0622132.2523132.30140.00-19,251-0.01%
2022/10/051123.001127.00127.5008,4180.00%
2022/09/2600.002103.00103.00-27,655-0.03%
2022/09/2300.001112.00107.50-17,572-0.01%
2022/09/212108.2500.00109.0027,3710.03%
2022/09/1600.001114.00114.50-17,200-0.01%
2022/09/1500.0010116.50113.50-107,211-0.14%
2022/09/1310115.5000.00113.00107,0950.14%
2022/09/1200.0013116.88116.00-136,983-0.19%
2022/09/0822113.5021114.74115.5016,8190.01%
2022/09/0717109.4719111.58113.50-26,746-0.03%
2022/09/061108.001109.00109.0006,6260.00%
2022/09/053108.844109.75111.00-16,550-0.01%
2022/09/0216116.221115.00111.00156,3820.24%
2022/09/016115.836116.42113.0006,1020.00%
2022/08/313111.334110.25114.00-15,722-0.02%
2022/08/30299.105103.50104.00-35,515-0.05%
2022/08/29294.1500.0094.9025,3730.04%
2022/08/26395.33595.4496.40-25,309-0.04%
2022/08/2500.00490.4391.80-45,105-0.08%
2022/08/24290.60290.1087.5004,9940.00%
2022/08/2300.00290.4088.80-24,887-0.04%
2022/08/19590.96591.8292.4004,8320.00%
2022/08/181086.451188.5489.20-14,704-0.02%
2022/08/17683.681084.3685.90-44,502-0.09%
2022/08/16179.70481.5381.70-34,499-0.07%
2022/08/15279.75179.1079.6014,4970.02%
2022/08/121583.47683.1281.3094,4270.20%
2022/08/11882.091583.2085.20-74,102-0.17%
2022/08/10476.98577.4077.50-13,838-0.03%
2022/08/09577.14277.1077.1033,8060.08%
2022/08/08678.25678.9278.8003,7280.00%
2022/08/05378.57179.9078.7023,6270.06%
2022/08/04378.20178.6078.9023,5670.06%
2022/08/03480.9000.0079.4043,5110.11%
2022/08/02582.38384.2083.4023,4050.06%
2022/08/01981.41982.2085.4003,2530.00%
2022/07/2900.00476.7078.60-42,940-0.14%
2022/07/281071.101171.7571.50-12,846-0.04%
2022/07/26267.60368.2368.40-12,662-0.04%
2022/07/25168.00168.5068.5002,6420.00%
2022/07/2200.00268.4068.40-22,622-0.08%
2022/07/21567.16267.7567.9032,6020.12%
2022/07/2000.00467.6567.30-42,532-0.16%
2022/07/19563.201464.3564.70-92,385-0.38%
2022/07/18060.00159.6058.90-12,304-0.04%
2022/07/15158.30159.5057.9002,3010.00%
2022/07/13158.10158.6957.2002,2950.00%
2022/07/12155.100.255.5854.300.82,2880.04%
2022/07/11557.06357.2356.9022,2990.09%
2022/07/08155.50256.3556.30-12,295-0.04%
2022/07/07253.90154.9054.8012,3110.04%
2022/07/0600.000.161.3054.00-0.12,3100.00%
2022/07/0500.000.160.0055.80-0.12,3670.00%
2022/07/0400.000.660.5856.70-0.62,378-0.03%
2022/06/30762.99061.8061.2072,4640.28%
2022/06/29267.05267.1068.0002,4590.00%
2022/06/28265.65166.3066.3012,4900.04%
2022/06/27368.6000.0068.3032,5010.12%
2022/06/24168.80868.9568.80-72,506-0.28%
2022/06/231068.161068.6368.2002,5800.00%
2022/06/22566.58267.8566.2032,5630.12%
2022/06/17266.20267.1067.3002,7440.00%
2022/06/16568.22167.2066.3042,8450.14%
2022/06/15470.20969.5270.00-52,872-0.17%
2022/06/14666.80266.6566.0042,7890.14%
2022/06/13771.51972.1072.00-22,754-0.07%
2022/06/10970.781471.1472.00-52,767-0.18%
2022/06/09467.831568.2068.90-112,724-0.40%
2022/06/08966.671467.2866.90-52,787-0.18%
2022/06/07166.00166.7065.9002,8230.00%
2022/06/06666.12466.9565.4022,9600.07%
2022/06/02766.07366.7765.3043,0140.13%
2022/06/01364.00164.2064.8023,0160.07%
2022/05/31663.8800.0063.5063,0030.20%
2022/05/30366.03167.3064.9022,9650.07%
2022/05/27164.8000.0065.8012,9090.03%
2022/05/26465.68167.2065.5032,8520.11%
2022/05/25863.561363.7766.00-52,734-0.18%
2022/05/241361.42961.8660.6042,5860.15%
2022/05/23558.322559.3060.20-202,434-0.82%
2022/05/20454.90354.2754.8012,3690.04%
2022/05/19151.70153.1053.1002,3560.00%
2022/05/18252.7500.0053.2022,3550.08%
2022/05/17253.50253.0553.2002,3550.00%
2022/05/16251.0500.0050.8022,3520.09%
2022/05/1300.00151.4051.50-12,352-0.04%
2022/05/12151.4000.0050.4012,3540.04%
2022/05/11152.4000.0052.3012,3480.04%
2022/05/05155.2000.0056.3012,3310.04%
2022/05/04155.10154.5055.2002,3120.00%
2022/05/03155.60155.6055.6002,3050.00%
2022/04/20154.7000.0054.9012,2550.04%
2022/04/1500.00155.0054.70-12,228-0.04%
2022/04/14258.1500.0056.7022,2070.09%
2022/04/13258.5500.0058.1022,1920.09%
2022/04/11962.2100.0059.7092,1700.41%
2022/04/0800.00266.0066.30-22,101-0.10%
2022/04/07365.57265.2063.8012,0770.05%
2022/04/06367.70167.3066.3022,0610.10%
2022/04/01268.55268.7567.6001,9820.00%
2022/03/31869.84569.6267.9031,9700.15%
2022/03/29569.32268.7069.0031,8720.16%
2022/03/28570.70570.5670.5001,8460.00%
2022/03/25369.33668.2867.30-31,744-0.17%
2022/03/241269.74970.4670.5031,7330.17%
2022/03/23167.3000.0067.2011,6100.06%
2022/03/22667.32766.6968.50-11,558-0.06%
2022/03/21667.323.268.0268.202.81,4750.19%
2022/03/18365.80465.8064.60-11,337-0.07%
2022/03/15362.9700.0058.8031,1160.27%
2022/03/14163.20264.5565.20-11,054-0.09%
2022/03/11162.80364.3365.30-2991-0.20%
2022/03/10762.07461.9061.3038840.34%
2022/03/09462.40463.2062.0008390.00%
2022/03/0700.00256.5056.30-2619-0.32%
2022/02/21151.8000.0051.8016670.15%
2022/02/07054.0000.0052.7007910.00%
2022/01/1300.00155.4054.80-1916-0.11%
2022/01/12154.3000.0054.7019130.11%
2022/01/11156.6000.0055.8019050.11%
2022/01/10257.7500.0058.0029000.22%
2022/01/06259.3500.0059.1028830.23%
2021/12/20164.00163.0063.4007490.00%
2021/11/24158.50159.2059.5005430.00%
2021/11/1200.00355.8055.80-3453-0.66%
2021/10/1400.00242.9042.65-2288-0.69%
2021/10/0800.00243.6043.20-2303-0.66%
2021/10/04141.8000.0041.6513930.25%
2021/10/01142.3500.0042.4013920.25%
2021/09/29143.4000.0044.2513890.26%
2021/09/22144.8500.0044.6513940.25%
2021/09/1400.00345.4545.50-3399-0.75%
2021/09/08144.1500.0044.0013930.25%
2021/09/07144.8500.0045.2013900.26%
2021/09/06145.2500.0045.5013880.26%
2021/09/0200.00146.3045.85-1394-0.25%
2021/08/31145.5000.0045.5013920.25%
2021/08/2300.00347.5547.70-3378-0.79%
2021/08/19145.2000.0044.4513750.27%
2021/08/18145.6500.0046.8013730.27%
2021/08/16147.3000.0046.3513710.27%
2021/08/1200.00148.4548.45-1370-0.27%
2021/08/11147.80148.8047.8003760.00%
2021/08/10148.20148.6048.2003850.00%
2021/08/02151.6000.0051.7014280.23%
2021/06/2500.00847.8848.00-8555-1.44%
2021/06/2400.00447.4847.60-4560-0.71%
2021/06/2200.00145.7545.55-1558-0.18%
2021/06/1100.00446.5046.30-4582-0.69%
2021/06/10546.52246.6046.8535860.51%
2021/06/0900.00244.9045.00-2587-0.34%
2021/05/1900.00242.8343.30-2626-0.32%
2021/05/17141.3500.0038.5016240.16%
2021/05/11147.8000.0047.2015930.17%
2021/05/0500.00249.1348.60-2632-0.32%
2021/05/04249.9000.0048.8526410.31%
2021/05/03152.0000.0051.6016440.16%
2021/04/28153.1000.0053.2017530.13%
2021/04/22153.8000.0053.3017850.13%
2021/04/21155.0000.0054.6018030.12%
2021/04/2000.001656.9356.30-16839-1.91%
2021/04/19157.202358.4357.60-22835-2.63%
2021/04/161856.6900.0056.80187982.25%
2021/03/3100.00156.0055.60-1839-0.12%
2021/03/30154.9000.0055.7018350.12%
2021/03/22254.6000.0054.7028390.24%
2021/03/09152.2000.0052.4018450.12%
2021/02/26152.6000.0052.8018890.11%
2021/02/2500.00153.2053.20-1910-0.11%
2021/02/18154.1000.0054.3019260.11%
2021/02/02353.07153.2053.0029600.21%
2021/02/0100.00153.3053.60-1980-0.10%
2021/01/29457.48455.7055.7009690.00%
2021/01/28258.35258.4558.2009570.00%
2021/01/27158.60158.7059.3009480.00%
2021/01/25259.70159.7058.7019400.11%
2021/01/22359.77459.1559.90-1920-0.11%
2021/01/21355.9300.0056.3038250.36%
2021/01/18154.6000.0054.7017890.13%
2021/01/14159.00160.5059.0007640.00%
2021/01/13160.701261.2060.00-11737-1.49%
2021/01/0700.00158.3058.40-1645-0.15%
2021/01/05155.7000.0057.8016190.16%
2020/12/2900.00153.7053.70-1572-0.17%
2020/12/2800.00153.2052.90-1563-0.18%
2020/12/2100.00351.5751.90-3611-0.49%
2020/12/11150.8000.0051.3016110.16%
2020/12/0900.00954.2153.10-9622-1.45%
2020/12/0400.00156.3055.90-1628-0.16%
2020/12/0300.00156.1055.30-1629-0.16%
2020/12/0200.00256.0556.50-2632-0.32%
2020/11/27655.7500.0055.2066480.92%
2020/11/24356.40356.6356.0006480.00%
2020/11/23254.9000.0054.6026400.31%
2020/11/1900.00255.4555.00-2672-0.30%
2020/11/1800.00156.2055.00-1677-0.15%
2020/11/13354.4300.0055.0037410.40%
2020/11/1200.00155.2055.40-1742-0.13%
2020/11/10153.50153.1053.1007420.00%
2020/11/09153.1000.0053.7017380.14%
2020/11/0600.00150.5049.95-1723-0.14%
2020/10/16349.10149.0048.4021,1070.18%
2020/10/13150.00150.5048.9001,4020.00%
2020/10/08251.6000.0051.6021,7060.12%
2020/09/28551.50551.2053.8001,8840.00%
2020/09/1600.007058.1358.20-702,204-3.18%
2020/09/0900.00556.7056.30-52,320-0.22%
2020/09/07558.1000.0056.8052,3910.21%
2020/09/04157.50157.4057.4002,4480.00%
2020/09/03560.6000.0059.1052,5290.20%
2020/08/31759.1100.0059.4072,6610.26%
2020/08/261057.4000.0058.70102,7970.36%
2020/08/211456.6600.0056.40142,8670.49%
2020/08/19162.2000.0062.0012,9460.03%
2020/08/1700.00162.2061.60-13,060-0.03%
2020/08/14160.8000.0062.2013,1870.03%
2020/08/13162.20161.5061.5003,3640.00%
2020/08/12161.20160.9061.2003,5000.00%
2020/08/11362.70163.8061.9023,5330.06%
2020/08/101463.8700.0063.10143,5510.39%
2020/08/07366.8300.0066.7033,5470.08%
2020/08/06668.18270.2067.8043,6300.11%
2020/08/05267.70268.1569.3003,6820.00%
2020/08/04167.30167.7067.5003,7050.00%
2020/08/03267.80268.1067.1003,7540.00%
2020/07/31166.50166.3066.2003,7840.00%
2020/07/30367.40667.1366.80-33,795-0.08%
2020/07/29164.7000.0067.4013,8660.03%
2020/07/28566.30966.8166.40-43,863-0.10%
2020/07/27469.55470.3569.5003,8960.00%
2020/07/24669.35869.2668.80-23,905-0.05%
2020/07/22572.14272.4571.7033,9360.08%
2020/07/21469.98770.5170.00-33,892-0.08%
2020/07/20469.75470.8069.1003,8700.00%
2020/07/173973.372173.1069.50183,8620.47%
2020/07/16274.003875.2375.30-363,786-0.95%
2020/07/15969.531070.8568.50-13,581-0.03%
2020/07/14168.5000.0068.5013,5410.03%
2020/07/13969.10769.8069.3023,5680.06%
2020/07/10267.6500.0068.1023,6010.06%
2020/07/09668.70269.7067.8043,6010.11%
2020/07/08569.4000.0068.9053,6160.14%
2020/07/0600.00468.5070.10-43,701-0.11%
2020/07/031669.061769.0968.60-13,739-0.03%
2020/07/02971.072271.7270.60-133,803-0.34%
2020/07/011068.311369.4469.90-33,767-0.08%
2020/06/24163.1000.0063.4013,8550.03%
2020/06/18366.20165.9066.3024,1640.05%
2020/06/17167.20168.1067.6004,1970.00%
2020/06/15464.4300.0062.8044,2470.09%
2020/06/11467.4500.0066.7044,3250.09%
2020/06/1000.00266.8069.90-24,380-0.05%
2020/06/093668.981267.5865.70244,3980.55%
2020/06/08773.2000.0073.0074,3440.16%
2020/06/051172.81473.1372.9074,3970.16%
2020/06/04273.65275.0073.5004,4380.00%
2020/06/03173.80374.2073.80-24,378-0.05%
2020/06/021072.1000.0072.10104,3650.23%
2020/06/01173.80175.2073.8004,3680.00%
2020/05/2900.001073.8073.80-104,379-0.23%
2020/05/281172.2100.0072.20114,3920.25%
2020/05/27476.30173.3073.0034,4370.07%
2020/05/26474.33274.5074.9024,4500.04%
2020/05/25374.401973.3674.60-164,551-0.35%
2020/05/221272.131073.3571.0024,6080.04%
2020/05/21174.201474.1775.50-134,741-0.27%
2020/05/201272.31571.9871.5074,8520.14%
2020/05/19168.00168.6068.7004,9540.00%
2020/05/18162.10164.1063.2005,0330.00%
2020/05/15262.05162.5062.5015,0260.02%
2020/05/14166.70164.8064.5005,0590.00%
2020/05/13767.84568.3068.0025,0740.04%
2020/05/1200.00169.6070.10-15,061-0.02%
2020/05/11265.9000.0065.6025,0730.04%
2020/05/08366.27267.6065.7015,0990.02%
2020/05/07265.9500.0066.1025,1260.04%
2020/05/05465.8500.0064.2045,3460.07%
2020/04/2100.00262.8062.00-25,838-0.03%
2020/04/20161.8000.0061.8015,9170.02%
2020/04/1700.00161.1061.20-15,949-0.02%
2020/04/1300.00160.3059.60-16,433-0.02%
2020/04/09159.70459.4059.10-36,428-0.05%
2020/04/08559.10559.6458.5006,3260.00%
2020/04/07159.00159.6059.0006,2800.00%
2020/04/06254.952153.2656.40-196,211-0.31%
2020/04/01149.80151.1051.3006,1230.00%
2020/03/3100.00148.3049.45-16,107-0.02%
2020/03/30145.9100.0048.4516,0180.02%
2020/03/27948.691048.1047.10-15,993-0.02%
2020/03/26145.75147.3547.7505,8680.00%
2020/03/252243.27144.2043.45215,7620.36%
2020/03/2300.00136.4037.90-15,622-0.02%
2020/03/18146.3500.0044.5015,5150.02%
2020/03/16251.30250.4049.8005,3480.00%
2020/03/13753.04453.6855.3035,2760.06%
2020/03/1200.001855.8855.50-185,162-0.35%
2020/03/112264.942460.8960.70-25,051-0.04%
2020/03/0600.00171.2070.60-14,832-0.02%
2020/03/05172.2000.0072.2014,8090.02%
2020/03/041670.23770.6670.1094,7680.19%
2020/03/0300.00173.3071.20-14,738-0.02%
2020/03/021771.001069.4471.1074,6930.15%
2020/02/271774.01371.4070.20144,6370.30%
2020/02/26574.60576.7873.7004,5690.00%
2020/02/25278.9500.0077.6024,4640.04%
2020/02/24579.00678.1078.00-14,310-0.02%
2020/02/211383.60486.0382.6094,1940.21%
2020/02/201881.842082.8985.00-23,978-0.05%
2020/02/192079.348.678.9579.0011.43,7310.31%
2020/02/18976.20376.7374.6063,4290.17%
2020/02/12174.2000.0073.7013,0170.03%
2020/02/0700.00176.6072.30-12,770-0.04%
2020/02/06177.90276.1076.00-12,679-0.04%
2020/02/05275.70277.4574.5002,5410.00%
2020/02/04573.78473.1371.7012,3820.04%
2020/02/03268.401669.0368.90-142,271-0.62%
2020/01/31372.37270.8572.6012,1690.05%
2020/01/301079.21179.4077.4092,0060.45%
2020/01/20884.80884.5086.0001,9360.00%
2020/01/17479.10478.2879.0001,7490.00%
2020/01/16479.05180.5078.9031,6880.18%
2020/01/15579.4800.0079.9051,6010.31%
2020/01/1400.00179.1079.10-11,518-0.07%
2020/01/131175.931078.6478.0011,4340.07%
2020/01/09169.001.270.1071.20-0.21,164-0.02%
2020/01/08266.805.368.4470.90-3.31,002-0.33%
2020/01/07164.00764.0664.50-6730-0.82%
2019/12/26152.30152.1052.4003150.00%
2019/08/0500.002042.3841.65-20109-18.28%
2019/07/2600.00544.2044.50-5101-4.92%
2019/07/19643.1500.0043.106986.11%
2019/07/18442.6500.0042.754974.10%
2019/07/1600.000.144.9544.55-0.198-0.10%
2019/07/1100.00144.7044.50-197-1.02%
2019/07/0500.00245.0045.10-2105-1.89%
2019/07/04544.92244.7044.8031072.79%
2019/07/03144.3000.0044.3011130.88%
2019/07/02144.4000.0044.2011130.88%
2019/07/011144.5200.0044.20111159.55%
2019/06/1800.00143.8043.75-1121-0.83%
2019/06/14345.1700.0044.8031252.40%
2018/09/0700.00351.0750.10-3627-0.48%
2018/09/06153.0000.0051.4016240.16%
2018/09/04252.0000.0052.3026260.32%
2018/09/0300.00751.7351.50-7631-1.11%
2018/08/31352.8000.0052.8036360.47%
2018/08/30652.70652.4052.8006540.00%
2018/08/1700.00149.2049.20-1640-0.16%
2018/08/1000.00251.3550.80-2618-0.32%
2018/08/02349.32249.6049.1515900.17%
2018/08/01151.0000.0050.6015870.17%
2018/07/31151.00151.5051.6005820.00%
2018/07/26253.3000.0052.9025580.36%
2018/07/25653.42653.1551.6005170.00%
2018/07/24252.10152.5052.5014890.20%
2018/07/23149.00149.5049.4504670.00%
2018/07/20149.50649.4249.30-5468-1.07%
2018/07/16149.9000.0049.8514650.21%
2018/07/1200.00150.5050.90-1460-0.22%
2018/07/11150.0000.0049.2514610.22%
2018/07/10149.40150.0051.0004580.00%
2018/07/0600.00148.1548.55-1499-0.20%
2018/07/0300.00249.5549.70-2501-0.40%
2018/07/02352.2300.0051.0034840.62%
2018/06/29550.98751.6751.90-2450-0.44%
2018/06/1100.00147.0046.95-1339-0.29%
2018/06/08148.6000.0048.0013300.30%
2018/06/0700.000.548.3548.30-0.5321-0.16%
2018/04/1600.00148.2047.85-1644-0.16%
2018/04/13147.8000.0048.6016400.16%
2018/04/1200.001348.7348.40-13634-2.05%
2018/03/0800.00545.5545.30-5539-0.93%
2018/02/08139.1000.0039.0514780.21%
2018/02/02242.2000.0042.0524710.42%
2018/01/1800.001045.7045.15-10403-2.48%
2018/01/1700.001546.6345.10-15384-3.90%
2018/01/16146.40546.1845.95-4353-1.13%
2018/01/1500.002146.4145.90-21313-6.69%
2018/01/121242.36442.3043.4582453.26%
2018/01/11238.7000.0039.5021971.01%
2018/01/10238.2000.0038.2022010.99%
2018/01/09539.3000.0038.7051982.52%
2018/01/08439.58139.1039.5032001.50%
2018/01/05139.0000.0039.0511980.50%
2018/01/04138.7000.0039.1012000.50%
高力 相關文章