• 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-新莊 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-新莊 券商分點個股進出

凱基-新莊 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
2024/11/213338.1755344.85332.00-523,675-1.41%
2024/11/207341.435342.60341.0023,6230.06%
2024/11/1974336.2025332.57342.50493,4951.40%
2024/11/1817328.4423322.37311.50-63,369-0.18%
2024/11/154313.257319.71323.50-33,167-0.09%
2024/11/142.1301.756295.75294.50-3.93,101-0.13%
2024/11/131309.991309.50308.5003,0660.00%
2024/11/121303.501303.50301.5003,1170.00%
2024/11/115.2313.181311.50313.004.23,1210.13%
2024/11/072.3312.724309.75309.00-1.83,184-0.05%
2024/11/063312.002312.75313.0013,2430.03%
2024/11/056306.924308.00304.0023,2420.06%
2024/11/042308.751307.50309.5013,3420.03%
2024/11/014.2305.281306.00305.003.23,3170.10%
2024/10/305319.892323.03322.0033,3380.09%
2024/10/292.1320.488314.88315.50-5.93,356-0.18%
2024/10/283331.3300.00325.5033,3580.09%
2024/10/254.1334.352331.50332.502.13,3970.06%
2024/10/243.3342.4813343.23336.00-9.73,473-0.28%
2024/10/2310352.800352.00350.00103,4540.29%
2024/10/222.1348.072343.25343.000.13,4580.00%
2024/10/216.3346.881350.00351.505.23,4740.15%
2024/10/181.1356.640355.00346.001.13,4850.03%
2024/10/171.6354.8300.00349.001.63,5040.05%
2024/10/1400.000.1353.80354.00-0.13,6950.00%
2024/10/112.2340.982338.50336.000.23,6610.01%
2024/10/092353.042368.41352.0003,6250.00%
2024/10/082.3356.881358.02355.001.23,6010.03%
2024/10/073.4365.2600.00351.503.43,5650.09%
2024/10/040394.5000.00390.5003,5360.00%
2024/10/010406.5000.00405.0003,5670.00%
2024/09/302406.2500.00411.5023,6200.06%
2024/09/2700.001428.00415.50-13,737-0.03%
2024/09/2600.001431.00430.00-13,765-0.03%
2024/09/2400.000.4400.00408.00-0.43,853-0.01%
2024/09/191391.004391.75402.00-33,982-0.08%
2024/09/181375.5000.00372.0013,9390.03%
2024/09/164383.753380.00378.5013,9410.03%
2024/09/121401.501398.50398.5003,9080.00%
2024/09/115382.405382.50382.5003,8980.00%
2024/09/105375.604396.50371.0013,8980.03%
2024/09/0900.002.3397.70399.00-2.33,734-0.06%
2024/09/062359.002362.75363.0003,5810.00%
2024/09/0500.001359.50359.50-13,540-0.03%
2024/09/041358.502342.50345.00-13,460-0.03%
2024/09/031367.001366.00364.5003,4020.00%
2024/09/021377.5000.00370.0013,3720.03%
2024/08/302364.002380.50371.5003,3360.00%
2024/08/292361.002367.75362.5003,2660.00%
2024/08/286.1377.763374.67374.003.13,2110.10%
2024/08/271370.502375.68379.00-13,182-0.03%
2024/08/269.1368.629365.00362.000.13,2650.00%
2024/08/235361.804361.88364.5013,2990.03%
2024/08/223354.004364.38364.00-13,359-0.03%
2024/08/216.1354.487353.36356.00-0.93,444-0.03%
2024/08/208353.757358.87359.0013,5970.03%
2024/08/1911346.3211352.82352.0003,5900.00%
2024/08/163340.004346.73350.00-13,571-0.03%
2024/08/151335.0000.00336.0013,5240.03%
2024/08/142.1336.03100330.04338.00-983,509-2.79%
2024/08/1310332.859329.67334.0013,4470.03%
2024/08/1200.001330.38331.50-13,437-0.03%
2024/08/09102.1314.922317.75314.00100.13,3832.96% 大買/
2024/08/081.2294.672302.50297.00-0.83,336-0.02%
2024/08/0700.001310.00310.00-13,258-0.03%
2024/08/061.1266.5000.00282.001.13,2150.03%
2024/08/051.2295.5000.00295.501.23,1270.04%
2024/08/020.1335.0000.00328.000.13,1550.00%
2024/08/0100.000364.00364.0003,1630.00%
2024/07/310356.5000.00351.5003,2570.00%
2024/07/301361.502355.75361.50-13,446-0.03%
2024/07/293.6340.633343.17344.500.63,6740.02%
2024/07/2300.000.1387.00391.00-0.14,0670.00%
2024/07/220.1375.0000.00374.000.14,3250.00%
2024/07/191.1388.091392.02385.000.14,5230.00%
2024/07/181384.5000.00390.0014,5850.02%
2024/07/171.1405.641395.50396.000.14,6370.00%
2024/07/161.1403.041.1414.38400.500.14,7160.00%
2024/07/152.6424.900.2410.50409.002.44,7730.05%
2024/07/121.1454.5000.00454.001.14,8050.02%
2024/07/110.2463.7500.00461.500.24,8300.00%
2024/07/090.4467.4300.00473.000.44,9010.01%
2024/07/080.3481.0000.00475.000.34,9250.01%
2024/07/041492.501497.50482.5004,9450.00%
2024/07/0300.000.6497.98492.00-0.65,028-0.01%
2024/07/022.1457.102.8450.11464.00-0.75,022-0.01%
2024/07/010.6463.102462.75450.00-1.45,099-0.03%
2024/06/2800.000.1481.50482.00-0.15,1310.00%
2024/06/271.2482.7400.00474.001.25,1860.02%
2024/06/2600.002.6485.50486.50-2.65,289-0.05%
2024/06/252.3464.431447.00469.001.35,3700.02%
2024/06/240.5459.4800.00464.000.55,5560.01%
2024/06/210.2466.1700.00464.000.25,9040.00%
2024/06/200.1476.0000.00482.000.16,2450.00%
2024/06/1900.000.3478.50470.00-0.36,4350.00%
2024/06/184.8477.523473.67474.501.86,6710.03%
2024/06/071479.5000.00492.0017,5100.01%
2024/06/0600.001468.00479.50-17,835-0.01%
2024/06/050.1486.001481.00468.00-0.98,037-0.01%
2024/05/3000.001511.00501.00-18,755-0.01%
2024/05/291499.5000.00498.5018,8440.01%
2024/05/2700.001502.00511.00-19,008-0.01%
2024/05/242495.001496.00495.0018,9630.01%
2024/05/231457.5000.00478.0018,8980.01%
2024/05/1500.000433.00427.0009,5060.00%
2024/05/1300.001418.00424.00-110,027-0.01%
2024/05/1000.001422.50422.50-110,277-0.01%
2024/05/091424.001420.00425.00010,3700.00%
2024/05/081400.001399.41414.50010,3520.00%
2024/05/073404.003408.67409.00010,3640.00%
2024/05/067413.799412.83412.00-210,327-0.02%
2024/05/0310432.7010423.65417.00010,2100.00%
2024/05/028430.565425.60423.00310,0020.03%
2024/04/306412.8310418.05433.00-49,750-0.04%
2024/04/295388.007392.36394.00-29,490-0.02%
2024/04/2612388.5012386.33383.5009,4030.00%
2024/04/255367.504.1364.40368.0019,1170.01%
2024/04/2400.006.3354.19361.50-6.38,882-0.07%
2024/04/236.2335.193.1337.46329.003.18,7940.04%
2024/04/225342.003349.33333.5028,7060.02%
2024/04/196.1361.616.2348.86351.50-0.18,5660.00%
2024/04/183352.833.1358.87364.00-0.18,3700.00%
2024/04/172.2334.052.3335.90335.00-0.18,2640.00%
2024/04/163.2327.282326.75327.001.28,2020.01%
2024/04/151.1337.186.3338.41337.50-5.28,160-0.06%
2024/04/121.3362.332.1355.24360.00-0.88,099-0.01%
2024/04/111350.001.3353.19356.00-0.38,0230.00%
2024/04/102357.752359.75353.5007,9840.00%
2024/04/095.9355.113.1357.75359.502.87,9430.04%
2024/04/084.2372.193374.39367.501.17,8160.01%
2024/04/031369.002.2364.56364.00-1.27,714-0.01%
2024/04/026.3365.603.1361.27362.003.27,6180.04%
2024/04/014.2368.373.1369.72363.001.27,5320.02%
2024/03/294.1375.826371.83366.00-1.97,476-0.03%
2024/03/283.2378.701375.55379.002.17,3680.03%
2024/03/276377.674.2377.99383.001.97,2620.03%
2024/03/264.4377.0715.1391.40370.00-10.77,045-0.15%
2024/03/2525.1390.2536.1386.72390.50-116,684-0.16%
2024/03/223.1372.403.1384.89387.500.16,3430.00%
2024/03/2127338.359.1342.90352.50186,1420.29%
2024/03/204331.885.1333.58320.50-1.15,904-0.02%
2024/03/195322.5013319.35318.50-85,723-0.14%
2024/03/188323.5010.2321.31327.00-2.25,589-0.04%
2024/03/154302.881.1301.95297.5035,4230.05%
2024/03/144.5295.954.1296.05298.500.55,4900.01%
2024/03/135.3303.281.5303.98305.003.75,5730.07%
2024/03/1215.2316.4817.4317.75315.00-2.25,577-0.04%
2024/03/114.2295.6011.2299.11313.50-75,346-0.13%
2024/03/087.3291.908.1290.55288.50-0.85,180-0.02%
2024/03/079.2306.613308.83302.006.25,0810.12%
2024/03/066312.0012.1308.44308.00-6.14,916-0.12%
2024/03/058.1299.1910.1300.78300.00-24,700-0.04%
2024/03/043297.5015.1302.79296.00-12.14,638-0.26%
2024/03/0110.4286.162290.75292.508.44,4760.19%
2024/02/2900.001.1271.00277.50-1.14,336-0.03%
2024/02/272.2263.0000.00261.502.24,3130.05%
2024/02/263271.002278.75264.5014,3100.02%
2024/02/232273.751274.50270.0014,2850.02%
2024/02/225278.003279.17277.0024,2930.05%
2024/02/212.2273.232271.75270.500.24,3020.00%
2024/02/206273.172.2273.27274.003.84,5320.08%
2024/02/1912295.3810279.50279.5024,5660.04%
2024/02/1613286.5414285.54287.00-14,632-0.02%
2024/02/1510.2277.029277.67275.501.24,5060.03%
2024/02/0523274.8517267.50273.0064,3560.14%
2024/02/0214250.5424254.23261.50-104,015-0.25%
2024/02/0100.001239.00238.50-13,830-0.03%
2024/01/310.1228.002228.00227.00-1.93,797-0.05%
2024/01/300.2234.501235.00232.00-0.83,819-0.02%
2024/01/292231.251232.50232.5013,8400.03%
2024/01/2500.001221.50221.00-13,850-0.03%
2024/01/243230.174227.38225.50-13,877-0.03%
2024/01/237233.435233.70230.5023,9160.05%
2024/01/2200.002224.75229.00-23,857-0.05%
2024/01/161.1219.3600.00217.501.14,1270.03%
2024/01/120.1217.5000.00214.500.14,3870.00%
2024/01/111219.501217.50219.0004,5060.00%
2024/01/091.1213.5200.00212.501.14,7560.02%
2024/01/080216.5000.00216.0004,9270.00%
2024/01/040.1219.0000.00216.000.15,3740.00%
2024/01/031222.5000.00221.0015,4590.02%
2024/01/021222.001219.50219.5005,4750.00%
2023/12/291.1221.451223.50223.000.15,5010.00%
2023/12/281223.002221.25221.00-15,540-0.02%
2023/12/271226.501224.00224.0005,5740.00%
2023/12/262227.752226.75228.0005,6070.00%
2023/12/252223.001222.50222.0015,6290.02%
2023/12/222.1219.862222.25223.000.15,6880.00%
2023/12/211.2214.961218.00218.500.25,7850.00%
2023/12/201219.001215.00215.5005,8320.00%
2023/12/194.1217.372217.00218.002.15,8470.04%
2023/12/182224.501219.50219.5015,8420.02%
2023/12/152224.003222.50222.50-15,848-0.02%
2023/12/145.1224.895222.40222.500.15,8850.00%
2023/12/133.1229.001.7228.65227.501.45,8510.02%
2023/12/123.2229.912228.50229.001.25,8620.02%
2023/12/114.1235.654235.63234.000.15,8390.00%
2023/12/0812.1256.237261.71248.005.15,7720.09%
2023/12/077269.438265.69263.00-15,651-0.02%
2023/12/066.4261.448259.19256.50-1.65,482-0.03%
2023/12/051.2252.362252.50253.00-0.85,403-0.01%
2023/12/044256.755256.60254.00-15,378-0.02%
2023/12/012247.751247.00247.0015,3480.02%
2023/11/302248.252249.75247.0005,4080.00%
2023/11/292253.2500.00251.0025,4320.04%
2023/11/280.5256.0000.00256.500.55,4380.01%
2023/11/271251.502254.75253.50-15,440-0.02%
2023/11/242255.002253.00254.5005,4120.00%
2023/11/223243.333250.67251.5005,3050.00%
2023/11/216246.086245.67243.0005,2610.00%
2023/11/206249.426251.33247.0005,2710.00%
2023/11/174255.2512255.17253.50-85,198-0.15%
2023/11/164236.754235.75239.5004,9700.00%
2023/11/152233.254231.00231.00-24,856-0.04%
2023/11/142219.253221.33221.00-14,744-0.02%
2023/11/130.1213.0000.00211.500.14,7800.00%
2023/11/101.1213.001212.50212.500.14,8030.00%
2023/11/091213.001215.00216.0004,8210.00%
2023/11/081218.0000.00220.5014,8310.02%
2023/11/0700.001217.50218.00-14,835-0.02%
2023/11/061223.0000.00221.0014,9590.02%
2023/11/030.5215.0000.00212.500.54,9030.01%
2023/11/022215.252214.25213.5004,8750.00%
2023/11/013210.002211.00211.5014,8360.02%
2023/10/313217.672209.25209.0014,8050.02%
2023/10/301223.003218.67217.50-24,735-0.04%
2023/10/270220.002222.75221.00-24,695-0.04%
2023/10/255233.504234.38230.0014,5630.02%
2023/10/245222.303225.50226.0024,4640.04%
2023/10/232222.501230.50224.0014,3660.02%
2023/10/205228.575223.70223.0004,3900.00%
2023/10/195235.194230.25231.0014,4070.02%
2023/10/182249.001240.50243.0014,4150.02%
2023/10/172256.501250.50255.5014,4440.02%
2023/10/165.1272.532259.50259.503.14,4960.07%
2023/10/1315298.478305.75288.0074,3220.16%
2023/10/125312.004314.50320.0014,1190.02%
2023/10/1113292.6518285.78291.00-53,866-0.13%
2023/10/061277.001.5278.83278.00-0.53,777-0.01%
2023/10/052279.501280.00277.5013,7520.03%
2023/10/041279.5000.00283.0013,7150.03%
2023/10/031291.001297.00292.5003,6670.00%
2023/10/021297.501303.50296.5003,6160.00%
2023/09/284296.504300.99296.5003,5570.00%
2023/09/273.5291.572295.50297.001.53,5060.04%
2023/09/267298.007296.43294.5003,5880.00%
2023/09/252277.252280.50282.5003,5980.00%
2023/09/221271.0000.00270.0013,6340.03%
2023/09/200.1264.0000.00262.500.13,6770.00%
2023/09/194264.004281.00265.0003,7950.00%
2023/09/150270.0000.00271.0003,8000.00%
2023/09/141269.002270.25269.50-13,758-0.03%
2023/09/131.1273.642271.50273.50-13,717-0.03%
2023/09/121275.5900.00277.5013,6510.03%
2023/09/111.1307.941298.00295.000.13,6160.00%
2023/09/073306.003307.67307.0003,6010.00%
2023/09/0600.001313.00307.50-13,609-0.03%
2023/09/041297.001298.50298.0003,5590.00%
2023/08/3100.002308.25308.50-23,669-0.05%
2023/08/304313.751312.00315.5033,7050.08%
2023/08/241315.501318.00315.0004,2350.00%
2023/08/231313.001310.00310.0004,3760.00%
2023/08/224316.505312.90309.50-14,523-0.02%
2023/08/211310.501308.00308.5004,5460.00%
2023/08/186317.256314.00309.0004,6610.00%
2023/08/173310.833316.50327.0004,7520.00%
2023/08/161292.001293.50302.5004,6890.00%
2023/08/151291.502292.50290.00-14,816-0.02%
2023/08/142281.253281.17282.50-14,903-0.02%
2023/08/114.1298.812296.25292.002.14,8500.04%
2023/08/106322.332313.00297.0044,8050.08%
2023/07/280.1370.0000.00363.000.15,1860.00%
2023/07/2600.001376.50375.00-15,294-0.02%
2023/07/255406.504402.75397.5015,3880.02%
2023/07/245436.406431.00420.50-15,295-0.02%
2023/07/216.1402.026399.42421.000.15,2280.00%
2023/07/206394.006386.83383.0005,1590.00%
2023/07/194392.503.2384.78391.000.95,0760.02%
2023/07/130.1337.5000.00332.000.15,1290.00%
2023/07/041.1386.5700.00372.001.15,4340.02%
2023/07/030.1371.501351.00372.00-15,292-0.02%
2023/06/301337.001332.00338.5005,1510.00%
2023/06/2900.001311.50317.00-15,054-0.02%
2023/06/282312.001304.00305.0015,0140.02%
2023/06/273320.003319.50306.5004,9550.00%
2023/06/2600.000.1341.04340.00-0.14,9260.00%
2023/06/200.1306.0000.00305.500.15,0810.00%
2023/06/1500.0010330.30314.50-105,260-0.19%
2023/06/140.1326.5026322.67323.00-265,265-0.49%
2023/06/1316303.8800.00306.00165,2490.30%
2023/06/1200.0019288.50293.50-195,240-0.36%
2023/06/0929286.170.1282.00292.50295,2200.55%
2023/06/082277.0026263.31267.00-245,181-0.46%
2023/06/0747281.5213281.96280.50345,1720.66%
2023/06/063268.003272.00266.5005,0290.00%
2023/06/0238277.3937271.51270.5014,8840.02%
2023/06/0112.1263.9012262.29264.0004,6810.00%
2023/05/2915264.9053269.92254.00-384,536-0.84%
2023/05/2640260.1857.2260.60268.50-17.24,468-0.38%
2023/05/2500.000245.00244.5004,5090.00%
2023/05/2457247.712242.50242.50554,6721.18%
2023/05/232234.502240.25243.5004,6060.00%
2023/05/2200.001231.99230.00-14,495-0.02%
2023/05/1914230.3613231.50225.5014,6270.02%
2023/05/1800.001212.00223.50-14,574-0.02%
2023/05/173210.0000.00208.5034,6290.06%
2023/05/155209.005215.00207.0005,0020.00%
2023/05/101211.503209.50212.00-25,851-0.03%
2023/05/092209.0020212.05207.50-185,973-0.30%
2023/05/0820207.902206.50208.00185,9940.30%
2023/05/042197.252197.75198.5006,2570.00%
2023/05/0200.001201.00205.50-17,018-0.01%
2023/04/251190.002193.00190.50-18,054-0.01%
2023/04/2100.002204.50201.50-28,469-0.02%
2023/04/192225.002231.00225.0008,7030.00%
2023/04/183233.005240.60228.50-28,905-0.02%
2023/04/175241.8000.00241.0059,0580.06%
2023/04/1400.001247.50252.00-19,109-0.01%
2023/04/1300.000.2234.00229.50-0.29,3800.00%
2023/04/110240.0000.00242.00010,3980.00%
2023/04/071234.005230.50236.50-410,649-0.04%
2023/04/063233.3300.00232.00310,8450.03%
2023/03/311.2231.711231.00234.000.211,2310.00%
2023/03/2900.005219.00219.00-511,631-0.04%
2023/03/2800.0011223.27221.00-1112,043-0.09%
2023/03/272224.2500.00223.00212,1220.02%
2023/03/231228.0000.00222.50112,3780.01%
2023/03/211245.502244.00240.50-112,444-0.01%
2023/03/0600.000235.50235.00014,6550.00%
2023/03/0300.001242.00234.00-115,128-0.01%
2023/03/0200.001241.00241.00-115,599-0.01%
2023/03/0113245.5014244.43244.50-115,637-0.01%
2023/02/242238.7500.00239.00215,6510.01%
2023/02/233.2236.633.2242.13234.000.116,0170.00%
2023/02/226238.835239.90242.00115,9830.01%
2023/02/2100.001236.50239.00-116,267-0.01%
2023/02/202235.002232.50236.00016,3830.00%
2023/02/171238.0000.00232.50116,5290.01%
2023/02/151239.001239.00234.50016,9150.00%
2023/02/1400.001237.50233.50-117,106-0.01%
2023/02/131235.0000.00237.00117,5750.01%
2023/02/1000.002233.25229.00-218,189-0.01%
2023/02/0910232.9010.1230.52230.00-0.118,4230.00%
2023/02/083222.672224.00219.00118,1900.01%
2023/02/0613216.5013215.65217.50018,2690.00%
2023/02/033215.002218.00212.50118,3290.01%
2023/02/0214214.4613217.73214.00118,3610.01%
2023/02/0142216.1741217.05212.50118,3990.01%
2023/01/3100.002209.00212.50-218,251-0.01%
2023/01/3015.2209.2913212.96200.002.218,0220.01%
2023/01/175197.706198.33205.50-117,738-0.01%
2023/01/161177.505185.10187.00-417,413-0.02%
2023/01/1343180.7243180.91180.00017,3810.00%
2023/01/124185.5000.00180.00417,5210.02%
2023/01/1112186.7513186.65186.00-117,472-0.01%
2023/01/106186.006181.50181.50017,5400.00%
2023/01/094184.504187.00183.00017,6790.00%
2023/01/062184.502183.50183.50017,6420.00%
2023/01/056182.506184.67179.00017,6480.00%
2023/01/043186.671192.00186.00217,7840.01%
2023/01/036185.5035186.09193.50-2917,906-0.16%
2022/12/3040184.7411182.64188.002918,2020.16%
2022/12/293169.674173.38179.50-118,410-0.01%
2022/12/262180.502181.50174.00018,2660.00%
2022/12/238184.5016181.19183.50-818,174-0.04%
2022/12/2211174.0516173.72171.00-517,821-0.03%
2022/12/2134168.3534168.50167.50017,6580.00%
2022/12/2020174.8518177.64168.00217,5920.01%
2022/12/168170.442174.00169.00617,3300.03%
2022/12/15127178.48123175.89178.50417,3000.02% 大買/大賣/
2022/12/1400.0010177.25178.50-1017,038-0.06%
2022/12/121167.001168.00166.00016,9040.00%
2022/12/093174.503174.67171.00016,8260.00%
2022/12/081167.501169.50171.00016,5410.00%
2022/12/072168.002160.50164.00016,4130.00%
2022/12/0518167.178169.31166.501016,4500.06%
2022/12/025168.205169.10165.00016,5120.00%
2022/12/0100.001165.50167.00-116,564-0.01%
2022/11/3020165.039165.56162.501116,4550.07%
2022/11/295161.5000.00159.00516,2440.03%
2022/11/286161.752161.50164.00416,4470.02%
2022/11/2516167.3116167.09161.50016,6650.00%
2022/11/2413158.1513159.35163.00016,4430.00%
2022/11/2300.001149.00148.50-116,101-0.01%
2022/11/222148.501151.00146.50116,0750.01%
2022/11/218154.757155.50150.50116,1100.01%
2022/11/183150.678146.88146.00-515,705-0.03%
2022/11/1710152.905152.70152.50515,6630.03%
2022/11/1610146.5010144.50150.50015,2340.00%
2022/11/1510150.0010146.50146.50015,0950.00%
2022/11/141150.001149.50149.50015,1050.00%
2022/11/1111143.8215146.07145.00-415,192-0.03%
2022/11/102136.7522137.00136.50-2014,882-0.13%
2022/11/098147.196146.67138.50214,5650.01%
2022/11/0815146.3313146.00141.00213,9810.01%
2022/11/076139.428138.44146.00-213,448-0.01%
2022/11/044129.254127.13133.00013,1810.00%
2022/11/032121.003121.50121.00-112,956-0.01%
2022/11/0217121.2110120.35119.50712,8250.05%
2022/11/0117119.097119.07120.001012,6210.08%
2022/10/312119.753116.67117.00-112,485-0.01%
2022/10/2813113.7713113.96113.00012,3070.00%
2022/10/273112.832115.00115.50112,1270.01%
2022/10/2623104.2623104.39105.00011,9870.00%
2022/10/2519106.9538106.34105.00-1912,115-0.16%
2022/10/2416111.8116108.34108.00012,0280.00%
2022/10/2129112.4032111.08111.50-311,999-0.03%
2022/10/2035116.7336114.94115.00-111,822-0.01%
2022/10/1932121.6933119.71118.50-111,590-0.01%
2022/10/1852123.6029123.91122.002311,4290.20%
2022/10/1722121.0023121.11122.50-111,074-0.01%
2022/10/1413119.9218123.19127.00-510,824-0.05%
2022/10/1327118.6328116.84115.50-110,775-0.01%
2022/10/1222122.4115122.50123.50710,6040.07%
2022/10/1136126.0636126.53123.00010,2590.00%
2022/10/079138.6111137.86130.50-29,932-0.02%
2022/10/0631133.5532133.02140.00-19,251-0.01%
2022/10/0516123.3116126.66127.5008,4180.00%
2022/10/049112.9410111.30116.00-18,242-0.01%
2022/10/032101.5000.00107.0028,0500.02%
2022/09/307101.6400.00105.0077,9690.09%
2022/09/2911104.3217104.56102.50-67,855-0.08%
2022/09/282105.503103.00102.00-17,813-0.01%
2022/09/2717104.3512105.08108.5057,7440.06%
2022/09/264104.6310103.00103.00-67,655-0.08%
2022/09/239110.721114.00107.5087,5720.11%
2022/09/2218107.3617109.59115.0017,4630.01%
2022/09/2115109.5315109.00109.0007,3710.00%
2022/09/205112.004112.50113.5017,3300.01%
2022/09/191112.001111.00111.0007,2400.00%
2022/09/163113.504114.63114.50-17,200-0.01%
2022/09/151114.002115.50113.50-17,211-0.01%
2022/09/142112.5000.00112.5027,1380.03%
2022/09/132113.501119.00113.0017,0950.01%
2022/09/1210118.905119.50116.0056,9830.07%
2022/09/083114.004114.13115.50-16,819-0.01%
2022/09/079112.1711110.68113.50-26,746-0.03%
2022/09/0600.005108.30109.00-56,626-0.08%
2022/09/051111.001110.50111.0006,5500.00%
2022/09/0112115.4616114.06113.00-46,102-0.07%
2022/08/3114112.1420110.03114.00-65,722-0.10%
2022/08/3000.001199.46104.00-115,515-0.20%
2022/08/29694.3300.0094.9065,3730.11%
2022/08/261694.68895.3696.4085,3090.15%
2022/08/25191.50390.6091.80-25,105-0.04%
2022/08/24187.5000.0087.5014,9940.02%
2022/08/23288.60189.1088.8014,8870.02%
2022/08/22290.35189.4089.1014,8360.02%
2022/08/19289.80991.4992.40-74,832-0.14%
2022/08/18787.13587.6689.2024,7040.04%
2022/08/17486.75186.7085.9034,5020.07%
2022/08/1600.00280.0081.70-24,499-0.04%
2022/08/15179.3000.0079.6014,4970.02%
2022/08/121082.82781.6681.3034,4270.07%
2022/08/11282.10481.9885.20-24,102-0.05%
2022/08/101077.021276.8877.50-23,838-0.05%
2022/08/09376.87177.6077.1023,8060.05%
2022/08/08577.50378.8378.8023,7280.05%
2022/08/0400.00278.6078.90-23,567-0.06%
2022/08/0200.00183.1083.40-13,405-0.03%
2022/08/01884.31879.6085.4003,2530.00%
2022/07/29178.6000.0078.6012,9400.03%
2022/07/28170.80171.9071.5002,8460.00%
2022/07/26568.40567.7868.4002,6620.00%
2022/07/21168.30166.9067.9002,6020.00%
2022/07/20166.60167.8067.3002,5320.00%
2022/07/1900.00264.7064.70-22,385-0.08%
2022/07/15157.7000.0057.9012,3010.04%
2022/07/0400.00258.8056.70-22,378-0.08%
2022/07/01258.3000.0057.0022,4100.08%
2022/06/30262.30161.3061.2012,4640.04%
2022/06/27369.90269.0068.3012,5010.04%
2022/06/2400.00168.8068.80-12,506-0.04%
2022/06/23468.25468.0568.2002,5800.00%
2022/06/21265.80266.5567.6002,6600.00%
2022/06/17166.9000.0067.3012,7440.04%
2022/06/16369.20367.5366.3002,8450.00%
2022/06/15269.65271.2070.0002,8720.00%
2022/06/14164.90166.0066.0002,7890.00%
2022/06/10271.10171.3072.0012,7670.04%
2022/06/0900.00168.0068.90-12,724-0.04%
2022/06/08166.40167.2066.9002,7870.00%
2022/06/02865.30865.8965.3003,0140.00%
2022/06/01164.10164.8064.8003,0160.00%
2022/05/26166.4000.0065.5012,8520.04%
2022/05/25162.20264.1066.00-12,734-0.04%
2022/05/24461.53360.5360.6012,5860.04%
2022/05/1700.00254.0053.20-22,355-0.08%
2022/04/13258.75258.0058.1002,1920.00%
2022/04/12159.5000.0058.8012,1710.05%
2022/04/06467.55566.7466.30-12,061-0.05%
2022/04/01167.6000.0067.6011,9820.05%
2022/03/3100.00170.5067.90-11,970-0.05%
2022/03/30169.0000.0068.2011,9090.05%
2022/03/29269.40269.3069.0001,8720.00%
2022/03/2800.00569.1870.50-51,846-0.27%
2022/03/25568.6400.0067.3051,7440.29%
2022/03/24269.95169.7070.5011,7330.06%
2022/03/23268.10267.2067.2001,6100.00%
2022/03/2200.00167.8068.50-11,558-0.06%
2022/03/21165.10168.8068.2001,4750.00%
2022/03/1700.00060.0061.0001,1880.00%
2022/03/1600.000.361.2058.90-0.31,164-0.02%
2022/03/15361.106.260.2858.80-3.21,116-0.29%
2022/03/141263.631264.1365.2001,0540.00%
2022/03/111363.731763.9965.30-4991-0.40%
2022/03/10862.088.563.0461.30-0.5884-0.06%
2022/03/09462.58163.4062.0038390.36%
2022/03/08557.86558.6457.9006990.00%
2022/03/07056.0000.0056.3006190.00%
2022/01/07158.5000.0058.5018940.11%
2021/12/09160.5000.0059.8016680.15%
2021/11/0900.00554.5054.70-5396-1.26%
2021/10/2600.00148.4549.95-1268-0.37%
2021/09/03145.8000.0045.8013890.26%
2021/08/0500.00150.4050.00-1414-0.24%
2021/08/0400.00151.0051.00-1434-0.23%
2021/08/0200.00150.2051.70-1428-0.23%
2021/07/20149.3000.0049.7014220.24%
2021/07/19148.6500.0048.6514170.24%
2021/07/14151.0000.0049.6514480.22%
2021/06/04544.5000.0044.5055950.84%
2021/04/1300.00353.5052.60-3832-0.36%
2021/03/2900.00354.8054.70-3825-0.36%
2021/03/15053.9000.0054.0008380.00%
2021/03/0900.00152.7052.40-1845-0.12%
2021/03/05153.1000.0052.7018610.12%
2021/02/0500.00151.9051.80-1928-0.11%
2021/02/01353.7000.0053.6039800.31%
2021/01/2900.00157.2055.70-1969-0.10%
2021/01/28159.50158.2058.2009570.00%
2021/01/2700.00158.8059.30-1948-0.11%
2021/01/26158.6000.0059.2019520.11%
2021/01/2500.00160.3058.70-1940-0.11%
2021/01/22260.15259.9059.9009200.00%
2021/01/20253.2000.0053.5028060.25%
2021/01/13260.95260.7060.0007370.00%
2020/12/2900.00153.9053.70-1572-0.17%
2020/12/15152.3000.0051.0016070.16%
2020/12/0200.00357.3056.50-3632-0.47%
2020/11/26355.3000.0055.3036560.46%
2020/11/1300.00354.6055.00-3741-0.40%
2020/11/1200.00155.6055.40-1742-0.13%
2020/11/11154.5000.0054.2017330.14%
2020/11/0900.00153.5053.70-1738-0.14%
2020/11/0600.00250.4049.95-2723-0.28%
2020/11/04249.0500.0049.9027960.25%
2020/11/0300.00249.9050.20-2803-0.25%
2020/10/28148.7000.0048.5018620.12%
2020/10/26149.5500.0049.4018950.11%
2020/10/22249.4500.0049.4029490.21%
2020/10/1900.00249.9050.80-21,051-0.19%
2020/10/16149.0500.0048.4011,1070.09%
2020/10/13248.9500.0048.9021,4020.14%
2020/10/12150.0000.0050.0011,6300.06%
2020/09/2500.00351.0050.20-31,895-0.16%
2020/08/31358.97159.4059.4022,6610.08%
2020/08/27158.7000.0057.7012,7820.04%
2020/08/2500.00156.4056.40-12,804-0.04%
2020/08/20159.4000.0056.2012,9420.03%
2020/08/1900.00162.2062.00-12,946-0.03%
2020/08/1800.00162.8061.60-12,990-0.03%
2020/08/14261.70162.2062.2013,1870.03%
2020/08/1300.00161.5061.50-13,364-0.03%
2020/08/1200.00361.0761.20-33,500-0.09%
2020/08/10162.80563.3263.10-43,551-0.11%
2020/08/06167.8000.0067.8013,6300.03%
2020/08/03167.0000.0067.1013,7540.03%
2020/07/31466.7300.0066.2043,7840.11%
2020/07/29267.70267.1067.4003,8660.00%
2020/07/28167.00667.0866.40-53,863-0.13%
2020/07/27169.10170.5069.5003,8960.00%
2020/07/24569.3600.0068.8053,9050.13%
2020/07/23373.27373.2371.8003,9120.00%
2020/07/22371.63272.5071.7013,9360.03%
2020/07/20570.24468.9569.1013,8700.03%
2020/07/17372.9700.0069.5033,8620.08%
2020/07/1611075.1411173.7575.30-13,786-0.03% 大買/大賣/
2020/07/15171.40272.0068.50-13,581-0.03%
2020/07/09668.7500.0067.8063,6010.17%
2020/07/03168.1000.0068.6013,7390.03%
2020/07/02370.77171.5070.6023,8030.05%
2020/07/01567.701069.6169.90-53,767-0.13%
2020/06/19265.0000.0064.5024,1400.05%
2020/06/17867.41867.8467.6004,1970.00%
2020/06/11466.68169.5066.7034,3250.07%
2020/06/1000.00166.8069.90-14,380-0.02%
2020/06/09265.75569.7265.70-34,398-0.07%
2020/06/08273.3000.0073.0024,3440.05%
2020/06/0400.00176.0073.50-14,438-0.02%
2020/06/02372.70172.6072.1024,3650.05%
2020/05/28174.0000.0072.2014,3920.02%
2020/05/27174.801476.4073.00-134,437-0.29%
2020/05/261574.0300.0074.90154,4500.34%
2020/05/25172.90174.2074.6004,5510.00%
2020/05/211173.401074.5975.5014,7410.02%
2020/05/20172.70571.5271.50-44,852-0.08%
2020/05/19467.00368.0768.7014,9540.02%
2020/05/18263.70264.5563.2005,0330.00%
2020/05/14166.0000.0064.5015,0590.02%
2020/05/13268.2500.0068.0025,0740.04%
2020/05/12168.30267.2570.10-15,061-0.02%
2020/05/0800.00168.0065.70-15,099-0.02%
2020/05/0700.00566.0466.10-55,126-0.10%
2020/05/05664.9200.0064.2065,3460.11%
2020/04/28265.3000.0063.4025,5740.04%
2020/04/2200.00161.0061.30-15,806-0.02%
2020/04/21162.5000.0062.0015,8380.02%
2020/04/1700.00464.2761.20-45,949-0.07%
2020/04/1600.00164.0063.00-16,062-0.02%
2020/04/1400.00161.1061.40-16,422-0.02%
2020/04/09260.00159.5059.1016,4280.02%
2020/04/07258.901559.7759.00-136,280-0.21%
2020/04/061556.40453.4856.40116,2110.18%
2020/03/31150.50148.6049.4506,1070.00%
2020/03/27247.7500.0047.1025,9930.03%
2020/03/2600.00345.4847.75-35,868-0.05%
2020/03/23336.8000.0037.9035,6220.05%
2020/03/17145.705.546.5544.85-4.55,438-0.08%
2020/03/13254.6000.0055.3025,2760.04%
2020/03/1200.00159.2055.50-15,162-0.02%
2020/03/110.360.8000.0060.700.35,0510.00%
2020/03/1000.00463.2565.20-44,978-0.08%
2020/03/03173.40172.7071.2004,7380.00%
2020/02/25178.1000.0077.6014,4640.02%
2020/02/24178.00978.3478.00-84,310-0.19%
2020/02/211384.36185.9082.60124,1940.29%
2020/02/20783.411083.8385.00-33,978-0.08%
2020/02/192.379.40280.0079.000.33,7310.01%
2020/02/181175.58375.2074.6083,4290.23%
2020/02/1200.00173.7073.70-13,017-0.03%
2020/02/07273.15174.8072.3012,7700.04%
2020/02/05175.80174.6074.5002,5410.00%
2020/02/03168.101071.0068.90-92,271-0.40%
2020/01/311069.700.472.1072.609.62,1690.44%
2020/01/2000.00383.7086.00-31,936-0.15%
2020/01/16380.0000.0078.9031,6880.18%
2020/01/13575.525.176.5778.00-0.11,434-0.01%
2020/01/1000.00171.7071.90-11,230-0.08%
2020/01/09171.0000.0071.2011,1640.09%
2020/01/07261.50262.4064.5007300.00%
2020/01/03156.9000.0058.0014840.21%
2019/12/2600.00152.3052.40-1315-0.32%
2019/12/25153.8000.0054.5012770.36%
2019/12/23249.25849.2149.30-6211-2.84%
2019/12/1800.00146.7046.40-1173-0.58%
2019/11/28245.5000.0045.2521341.49%
2019/11/2700.00445.0044.95-4129-3.08%
2019/11/2600.00245.2545.05-2127-1.56%
2019/10/14440.3000.0039.9541053.78%
2019/09/24241.4000.0041.1521101.81%
2019/08/0500.00241.7541.65-2109-1.83%
2019/07/0100.00844.0044.20-8115-6.95%
2019/06/1400.00743.6644.80-7125-5.59%
2019/06/13541.9000.0041.9051164.28%
2019/04/2200.00146.3546.15-1219-0.46%
2019/03/29145.5000.0046.0511870.53%
2019/03/04146.1000.0046.2511400.71%
2018/09/2000.00148.5548.30-1582-0.17%
2018/09/06252.8500.0051.4026240.32%
2018/09/0500.00351.0051.60-3625-0.48%
2018/08/3000.00252.7052.80-2654-0.31%
2018/08/29351.00251.8551.0016350.16%
2018/08/13149.6000.0048.9016260.16%
2018/08/10250.5000.0050.8026180.32%
2018/08/07350.7700.0050.3035960.50%
2018/08/03148.9000.0049.1515920.17%
2018/07/3000.00352.7351.00-3578-0.52%
2018/07/261053.10852.8852.9025580.36%
2018/07/25353.6300.0051.6035170.58%
2018/07/24150.80351.9352.50-2489-0.41%
2018/07/1900.00249.7549.75-2466-0.43%
2018/07/1800.00249.7049.70-2468-0.43%
2018/07/1700.00249.6049.60-2464-0.43%
2018/07/1300.00151.4050.40-1464-0.22%
2018/07/06648.1800.0048.5564991.20%
2018/07/03151.3000.0049.7015010.20%
2018/07/02352.93350.9051.0004840.00%
2018/06/29350.67251.5051.9014500.22%
2018/06/11249.00247.7046.9503390.00%
2018/06/0700.00147.9048.30-1321-0.31%
2018/06/06145.9000.0045.9013020.33%
2018/04/1300.003048.0748.60-30640-4.69%
2018/04/121549.3000.0048.40156342.37%
2018/04/111546.3500.0047.30155882.55%
2018/03/30244.8000.0044.8025680.35%
2018/03/2600.00145.2044.50-1557-0.18%
2018/03/23144.2000.0044.2015580.18%
2018/03/0100.00344.0043.70-3515-0.58%
2018/01/31342.3000.0042.5034700.64%
2018/01/2600.00145.4044.60-1459-0.22%
2018/01/25144.15244.3844.40-1452-0.22%
2018/01/23245.0500.0044.5024420.45%
2018/01/1600.00146.5545.95-1353-0.28%
2018/01/1500.001045.4045.90-10313-3.19%
2018/01/08539.1000.0039.5052002.49%
高力 相關文章