• 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-士林 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-士林 券商分點個股進出

凱基-士林 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
2024/11/215342.6000.00332.0053,6750.14%
2024/11/203344.336339.33341.00-33,623-0.08%
2024/11/1900.003333.67342.50-33,495-0.09%
2024/11/185312.2000.00311.5053,3690.15%
2024/11/151317.003319.17323.50-23,167-0.06%
2024/11/061313.0000.00313.0013,2430.03%
2024/11/050.1310.0000.00304.000.13,2420.00%
2024/11/0100.008300.00305.00-83,317-0.24%
2024/10/282327.7500.00325.5023,3580.06%
2024/10/2100.003351.50351.50-33,474-0.09%
2024/10/181357.5000.00346.0013,4850.03%
2024/10/172349.251348.00349.0013,5040.03%
2024/10/161350.501355.50356.0003,5360.00%
2024/10/151354.5000.00359.5013,6530.03%
2024/10/142353.5000.00354.0023,6950.05%
2024/10/1100.002340.00336.00-23,661-0.05%
2024/10/091357.0000.00352.0013,6250.03%
2024/10/080.5363.532366.00355.00-1.53,601-0.04%
2024/10/074362.7500.00351.5043,5650.11%
2024/10/042394.2500.00390.5023,5360.06%
2024/10/011407.0000.00405.0013,5670.03%
2024/09/300411.5000.00411.5003,6200.00%
2024/09/271424.0000.00415.5013,7370.03%
2024/09/2600.001433.50430.00-13,765-0.03%
2024/09/250428.0000.00430.0003,8330.00%
2024/09/240399.003405.50408.00-33,853-0.08%
2024/09/180.1374.0000.00372.000.13,9390.00%
2024/09/161376.6300.00378.5013,9410.03%
2024/09/121394.002394.50398.50-13,908-0.03%
2024/09/1100.001385.00382.50-13,898-0.03%
2024/09/1010386.851392.50371.0093,8980.23%
2024/09/0900.002394.00399.00-23,734-0.05%
2024/09/062358.7500.00363.0023,5810.06%
2024/09/0500.002352.00359.50-23,540-0.06%
2024/09/022377.752379.00370.0003,3720.00%
2024/08/303379.331381.00371.5023,3360.06%
2024/08/292358.0000.00362.5023,2660.06%
2024/08/2000.000368.00359.0003,5970.00%
2024/08/161343.5000.00350.0013,5710.03%
2024/08/155336.703336.00336.0023,5240.06%
2024/08/121329.5000.00331.5013,4370.03%
2024/08/0900.001319.00314.00-13,383-0.03%
2024/08/081296.0000.00297.0013,3360.03%
2024/08/0700.000.1310.00310.00-0.13,2580.00%
2024/08/063272.1700.00282.0033,2150.09%
2024/08/050295.5000.00295.5003,1270.00%
2024/08/020332.0000.00328.0003,1550.00%
2024/08/0100.001360.00364.00-13,163-0.03%
2024/07/3000.000.2355.50361.50-0.23,446-0.01%
2024/07/2300.003391.00391.00-34,067-0.07%
2024/07/1800.000.2385.50390.00-0.24,5850.00%
2024/07/173400.5000.00396.0034,6370.06%
2024/07/161400.0000.00400.5014,7160.02%
2024/07/151442.0000.00409.0014,7730.02%
2024/07/1000.003468.50468.50-34,856-0.06%
2024/07/0500.000.1488.50490.00-0.14,9350.00%
2024/07/0400.001499.50482.50-14,945-0.02%
2024/07/0300.005.2497.19492.00-5.25,028-0.10%
2024/07/024449.751464.00464.0035,0220.06%
2024/07/015.1458.4300.00450.005.15,0990.10%
2024/06/270.1478.0000.00474.000.15,1860.00%
2024/06/260.1488.001480.00486.50-0.95,289-0.02%
2024/06/211467.0000.00464.0015,9040.02%
2024/06/201484.0000.00482.0016,2450.02%
2024/06/191473.001.1476.45470.00-0.16,4350.00%
2024/06/186473.583486.50474.5036,6710.05%
2024/06/1700.001513.00504.00-16,813-0.01%
2024/06/1400.001503.99505.00-16,897-0.01%
2024/06/130487.0000.00487.0007,1320.00%
2024/06/060466.0000.00479.5007,8350.00%
2024/05/311492.9500.00500.0018,6430.01%
2024/05/302510.085.1514.80501.00-3.18,755-0.04%
2024/05/290495.7500.00498.5008,8440.00%
2024/05/282.1498.921495.50496.001.18,9860.01%
2024/05/2700.001.2511.00511.00-1.29,008-0.01%
2024/05/244471.502.1488.36495.001.98,9630.02%
2024/05/232465.251478.00478.0018,8980.01%
2024/05/170.1438.004.1439.48442.50-49,163-0.04%
2024/05/1600.001437.00437.00-19,299-0.01%
2024/05/150.1431.7100.00427.000.19,5060.00%
2024/05/1400.000422.00429.0009,6720.00%
2024/05/100.1425.000420.00422.500.110,2770.00%
2024/05/0900.006426.24425.00-610,370-0.06%
2024/05/085399.505413.50414.50010,3520.00%
2024/05/071409.0000.00409.00110,3640.01%
2024/05/0600.001412.00412.00-110,327-0.01%
2024/05/038418.447436.07417.00110,2100.01%
2024/05/0211425.823431.17423.00810,0020.08%
2024/04/303421.176.3426.07433.00-3.39,750-0.03%
2024/04/296392.926389.75394.0009,4900.00%
2024/04/264373.886.2388.11383.50-2.29,403-0.02%
2024/04/253366.005366.10368.00-29,117-0.02%
2024/04/2400.002359.75361.50-28,882-0.02%
2024/04/231330.0800.00329.0018,7940.01%
2024/04/192373.005370.60351.50-38,566-0.04%
2024/04/1800.002363.99364.00-28,370-0.02%
2024/04/176341.335342.80335.0018,2640.01%
2024/04/160.1325.002329.50327.00-28,202-0.02%
2024/04/153.2348.6300.00337.503.28,1600.04%
2024/04/122.1354.562359.75360.000.18,0990.00%
2024/04/112354.502353.75356.0008,0230.00%
2024/04/101357.001362.00353.5007,9840.00%
2024/04/092.3359.612364.00359.500.37,9430.00%
2024/04/083372.672374.50367.5017,8160.01%
2024/04/033367.007361.00364.00-47,714-0.05%
2024/04/024.1359.873364.67362.001.17,6180.01%
2024/04/012.1370.371368.05363.0017,5320.01%
2024/03/293375.673369.00366.0007,4760.00%
2024/03/281.1375.4500.00379.001.17,3680.01%
2024/03/275375.904.1370.53383.000.97,2620.01%
2024/03/265.1381.539378.57370.00-3.97,045-0.06%
2024/03/255.1392.336380.33390.50-0.96,684-0.01%
2024/03/221366.002.1381.29387.50-1.16,343-0.02%
2024/03/211348.501352.33352.5006,1420.00%
2024/03/202.1334.003331.00320.50-0.95,904-0.02%
2024/03/193325.171320.50318.5025,7230.03%
2024/03/186322.837.6317.08327.00-1.65,589-0.03%
2024/03/151299.001307.00297.5005,4230.00%
2024/03/140.6297.191292.00298.50-0.45,490-0.01%
2024/03/134304.753309.17305.0015,5730.02%
2024/03/1211319.9112.2325.13315.00-1.25,577-0.02%
2024/03/112289.252300.79313.5005,3460.00%
2024/03/082298.743294.00288.50-15,180-0.02%
2024/03/072313.252306.00302.0005,0810.00%
2024/03/0636311.2835.3313.39308.000.74,9160.01%
2024/03/0541301.2939304.37300.0024,7000.04%
2024/03/047.1301.455303.50296.002.14,6380.04%
2024/03/012282.254280.38292.50-24,476-0.04%
2024/02/291.1278.001278.00277.500.14,3360.00%
2024/02/271261.504260.25261.50-34,313-0.07%
2024/02/262276.501276.00264.5014,3100.02%
2024/02/231272.504274.38270.00-34,285-0.07%
2024/02/226.1279.370278.50277.006.14,2930.14%
2024/02/201280.001274.50274.0004,5320.00%
2024/02/192287.254288.75279.50-24,566-0.04%
2024/02/161288.003287.19287.00-24,632-0.04%
2024/02/153279.835278.00275.50-24,506-0.04%
2024/02/057268.646271.00273.0014,3560.02%
2024/02/021256.0000.00261.5014,0150.02%
2024/01/311227.5016228.16227.00-153,797-0.40%
2024/01/3017236.183235.00232.00143,8190.37%
2024/01/292231.004233.50232.50-23,840-0.05%
2024/01/262223.0000.00224.0023,8200.05%
2024/01/244232.503228.00225.5013,8770.03%
2024/01/231234.003230.67230.50-23,916-0.05%
2024/01/222220.750.1217.00229.0023,8570.05%
2024/01/191209.500.1211.00210.0013,8740.02%
2024/01/181209.001213.00209.0003,9360.00%
2024/01/171.1211.689214.00211.50-7.94,030-0.20%
2024/01/151217.0000.00217.0014,2540.02%
2024/01/126218.0000.00214.5064,3870.14%
2024/01/113218.171220.00219.0024,5060.04%
2024/01/1000.000.1210.50210.00-0.14,5870.00%
2024/01/0900.001213.50212.50-14,756-0.02%
2024/01/0500.005216.50216.50-55,121-0.10%
2024/01/0400.001220.00216.00-15,374-0.02%
2024/01/020220.0000.00219.5005,4750.00%
2023/12/272225.7500.00224.0025,5740.04%
2023/12/261227.003228.00228.00-25,607-0.04%
2023/12/251224.0000.00222.0015,6290.02%
2023/12/221221.9700.00223.0015,6880.02%
2023/12/181223.5000.00219.5015,8420.02%
2023/12/151223.0100.00222.5015,8480.02%
2023/12/130229.5000.00227.5005,8510.00%
2023/12/120229.0000.00229.0005,8620.00%
2023/12/112235.991233.50234.0015,8390.02%
2023/12/081253.9400.00248.0015,7720.02%
2023/12/0710264.206264.33263.0045,6510.07%
2023/12/062261.008256.88256.50-65,482-0.11%
2023/12/054253.5000.00253.0045,4030.07%
2023/12/040255.0014254.18254.00-145,378-0.26%
2023/12/010248.5000.00247.0005,3480.00%
2023/11/301248.000.8248.50247.000.25,4080.00%
2023/11/292.1253.0500.00251.002.15,4320.04%
2023/11/281256.5000.00256.5015,4380.02%
2023/11/273.3252.272255.50253.501.35,4400.02%
2023/11/244.1251.336251.58254.50-1.95,412-0.04%
2023/11/221253.004247.50251.50-35,305-0.06%
2023/11/211248.0000.00243.0015,2610.02%
2023/11/204252.131248.50247.0035,2710.06%
2023/11/174249.139254.39253.50-55,198-0.10%
2023/11/1600.002238.75239.50-24,970-0.04%
2023/11/1517238.065238.90231.00124,8560.25%
2023/11/141220.003218.83221.00-24,744-0.04%
2023/11/136211.582214.75211.5044,7800.08%
2023/11/101212.0000.00212.5014,8030.02%
2023/11/093216.673216.00216.0004,8210.00%
2023/11/082221.002219.00220.5004,8310.00%
2023/11/061220.002220.25221.00-14,959-0.02%
2023/11/031215.501218.50212.5004,9030.00%
2023/11/023214.178214.25213.50-54,875-0.10%
2023/11/0100.001212.00211.50-14,836-0.02%
2023/10/305217.5000.00217.5054,7350.11%
2023/10/271224.0000.00221.0014,6950.02%
2023/10/251237.502231.75230.00-14,563-0.02%
2023/10/2311228.2710.5220.26224.000.54,3660.01%
2023/10/2010.1227.5010.1232.91223.0004,3900.00%
2023/10/190.5230.503230.83231.00-2.54,407-0.06%
2023/10/181245.000247.00243.0014,4150.02%
2023/10/175.1260.461.1261.73255.5044,4440.09%
2023/10/163268.500.9261.00259.502.14,4960.05%
2023/10/139298.651288.50288.0084,3220.19%
2023/10/1200.0018317.47320.00-184,119-0.44%
2023/10/1100.002292.50291.00-23,866-0.05%
2023/10/051280.0000.00277.5013,7520.03%
2023/10/043283.1700.00283.0033,7150.08%
2023/10/030291.0000.00292.5003,6670.00%
2023/10/021297.0000.00296.5013,6160.03%
2023/09/285296.404301.00296.5013,5570.03%
2023/09/275288.901294.00297.0043,5060.11%
2023/09/2600.001293.04294.50-13,588-0.03%
2023/09/255278.004277.88282.5013,5980.03%
2023/09/2200.002270.00270.00-23,634-0.06%
2023/09/2100.001263.00261.00-13,633-0.03%
2023/09/201259.521263.50262.5003,6770.00%
2023/09/193273.831283.00265.0023,7950.05%
2023/09/181273.001271.50273.0003,7990.00%
2023/09/153271.5000.00271.0033,8000.08%
2023/09/1400.001270.00269.50-13,758-0.03%
2023/09/1300.002273.50273.50-23,717-0.05%
2023/09/121289.8700.00277.5013,6510.03%
2023/09/111301.001308.00295.0003,6160.00%
2023/09/081304.0000.00304.0013,5990.03%
2023/09/061310.001313.50307.5003,6090.00%
2023/09/0500.005309.70316.00-53,610-0.14%
2023/09/0400.003301.33298.00-33,559-0.08%
2023/09/015310.904314.88309.5013,6600.03%
2023/08/312.1308.511311.00308.501.13,6690.03%
2023/08/302313.502309.00315.5003,7050.00%
2023/08/291298.501304.49301.0003,8710.00%
2023/08/281.1298.0200.00298.501.14,0670.03%
2023/08/251306.9600.00302.5014,1210.02%
2023/08/241316.621317.51315.0004,2350.00%
2023/08/231311.000313.00310.0014,3760.02%
2023/08/221309.003315.33309.50-24,523-0.04%
2023/08/211310.0200.00308.5014,5460.02%
2023/08/183.1317.901327.00309.002.14,6610.04%
2023/08/179314.619313.56327.0004,7520.00%
2023/08/165296.102290.50302.5034,6890.06%
2023/08/150293.002289.75290.00-24,816-0.04%
2023/08/144282.382280.50282.5024,9030.04%
2023/08/1100.001292.50292.00-14,850-0.02%
2023/08/107324.231330.50297.0064,8050.13%
2023/08/044329.0000.00331.0044,8740.08%
2023/08/011339.0000.00339.5015,1350.02%
2023/07/311344.502340.75340.00-15,153-0.02%
2023/07/280.1370.0000.00363.000.15,1860.00%
2023/07/271380.0000.00373.0015,2260.02%
2023/07/260.1380.0000.00375.000.15,2940.00%
2023/07/2510408.556407.83397.5045,3880.07%
2023/07/247425.075432.80420.5025,2950.04%
2023/07/215420.003414.02421.0025,2280.04%
2023/07/209395.617389.71383.0025,1590.04%
2023/07/195384.401388.50391.0045,0760.08%
2023/07/1800.006.4364.47366.00-6.44,950-0.13%
2023/07/130.1343.0000.00332.000.15,1290.00%
2023/07/128.1344.7600.00343.508.15,2870.15%
2023/07/110.1350.6000.00350.000.15,4100.00%
2023/07/070.1345.0000.00357.000.15,4150.00%
2023/07/067354.001344.50356.0065,4180.11%
2023/07/050.1364.365366.60346.50-4.95,422-0.09%
2023/07/043.1382.488.1379.16372.00-55,434-0.09%
2023/07/032.1352.952.1364.90372.00-0.15,2920.00%
2023/06/308323.135330.00338.5035,1510.06%
2023/06/291305.004313.00317.00-35,054-0.06%
2023/06/2812.1306.933305.50305.009.15,0140.18%
2023/06/273322.332322.75306.5014,9550.02%
2023/06/266328.834334.13340.0024,9260.04%
2023/06/2100.000.1321.00335.50-0.14,9350.00%
2023/06/205.1305.5000.00305.505.15,0810.10%
2023/06/1600.001.1310.84317.00-1.15,260-0.02%
2023/06/151327.501310.00314.5005,2600.00%
2023/06/143326.0000.00323.0035,2650.06%
2023/06/1300.005303.00306.00-55,249-0.10%
2023/06/1212293.9200.00293.50125,2400.23%
2023/06/0900.0015.1292.16292.50-15.15,220-0.29%
2023/06/082274.751283.00267.0015,1810.02%
2023/06/071.1265.105.1275.43280.50-4.15,172-0.08%
2023/06/064270.002274.25266.5025,0290.04%
2023/06/0514.1269.194271.00267.5010.14,9590.20%
2023/06/026.1274.807275.43270.50-14,884-0.02%
2023/06/0113264.737.1260.71264.0064,6810.13%
2023/05/316.1246.771251.00246.505.14,4890.11%
2023/05/3010258.751261.00253.5094,4910.20%
2023/05/295262.0000.00254.0054,5360.11%
2023/05/2600.002264.25268.50-24,468-0.04%
2023/05/255244.502246.25244.5034,5090.07%
2023/05/244247.503246.00242.5014,6720.02%
2023/05/231243.001235.00243.5004,6060.00%
2023/05/194229.254.1230.77225.50-0.14,6270.00%
2023/05/1800.006219.17223.50-64,574-0.13%
2023/05/171209.5000.00208.5014,6290.02%
2023/05/161211.503210.67207.50-24,796-0.04%
2023/05/155210.8000.00207.0055,0020.10%
2023/05/1200.002215.00215.50-25,211-0.04%
2023/05/111209.5000.00209.0015,6600.02%
2023/05/102211.006.2212.73212.00-4.25,851-0.07%
2023/05/092.2209.7700.00207.502.25,9730.04%
2023/05/0800.007207.43208.00-75,994-0.12%
2023/05/052198.001200.00198.0016,0340.02%
2023/05/043197.674200.88198.50-16,257-0.02%
2023/05/035199.801.2196.00197.503.86,6460.06%
2023/05/021206.004205.13205.50-37,018-0.04%
2023/04/282199.252198.50198.5007,4310.00%
2023/04/272191.001196.00196.0017,8500.01%
2023/04/2500.0021193.74190.50-218,054-0.26%
2023/04/242.4203.6315204.33201.00-12.68,208-0.15%
2023/04/211204.505205.00201.50-48,469-0.05%
2023/04/203215.336216.42210.00-38,548-0.04%
2023/04/192.1229.223226.83225.00-18,703-0.01%
2023/04/183236.831239.50228.5028,9050.02%
2023/04/173244.673249.00241.0009,0580.00%
2023/04/141237.502240.50252.00-19,109-0.01%
2023/04/131232.5000.00229.5019,3800.01%
2023/04/120243.0000.00244.50010,0270.00%
2023/04/1100.000.1239.00242.00-0.110,3980.00%
2023/04/105239.001240.00240.00410,5020.04%
2023/04/077230.5000.00236.50710,6490.07%
2023/04/0610234.5000.00232.001010,8450.09%
2023/03/310.1229.005232.50234.00-511,231-0.04%
2023/03/3010225.001225.00227.00911,4710.08%
2023/03/2800.0010225.30221.00-1012,043-0.08%
2023/03/2751219.9253220.87223.00-212,122-0.02%
2023/03/242.1217.2500.00214.502.112,1400.02%
2023/03/2394.1225.1581226.27222.5013.112,3780.11%
2023/03/225234.702237.25233.00312,4270.02%
2023/03/211242.002245.00240.50-112,444-0.01%
2023/03/2000.002.2238.07239.50-2.212,479-0.02%
2023/03/1700.001232.50232.50-112,847-0.01%
2023/03/1500.003229.83226.50-313,217-0.02%
2023/03/141213.5000.00216.00113,3050.01%
2023/03/131214.505216.10213.00-413,433-0.03%
2023/03/101.1222.052220.00220.50-0.913,587-0.01%
2023/03/092.3230.931233.00232.501.313,8350.01%
2023/03/0800.001235.50235.50-114,255-0.01%
2023/03/070.1235.0000.00233.500.114,4370.00%
2023/03/061232.500.1235.50235.000.914,6550.01%
2023/03/032.1239.622238.00234.000.115,1280.00%
2023/03/0212245.1712245.29241.00015,5990.00%
2023/03/014246.251243.00244.50315,6370.02%
2023/02/240.1235.505239.00239.00-515,651-0.03%
2023/02/239239.0000.00234.00916,0170.06%
2023/02/2222237.6827234.69242.00-515,983-0.03%
2023/02/211239.006.1236.68239.00-5.116,267-0.03%
2023/02/201234.014234.75236.00-316,383-0.02%
2023/02/174.1236.642242.25232.502.116,5290.01%
2023/02/162237.502239.00240.00016,5820.00%
2023/02/157234.9315235.63234.50-816,915-0.05%
2023/02/1411.1233.641240.00233.5010.117,1060.06%
2023/02/136234.925234.00237.00117,5750.01%
2023/02/102232.753234.50229.00-118,189-0.01%
2023/02/0928233.4327227.41230.00118,4230.01%
2023/02/082220.7500.00219.00218,1900.01%
2023/02/071216.5000.00217.00118,1650.01%
2023/02/0600.001216.50217.50-118,269-0.01%
2023/02/032214.253217.33212.50-118,329-0.01%
2023/02/023214.671218.00214.00218,3610.01%
2023/02/0151216.1048213.33212.50318,3990.02%
2023/01/316200.507198.43212.50-118,251-0.01%
2023/01/3012208.3311211.64200.00118,0220.01%
2023/01/1721201.4323191.61205.50-217,738-0.01%
2023/01/162183.257185.36187.00-517,413-0.03%
2023/01/131180.0000.00180.00117,3810.01%
2023/01/1210183.7030182.95180.00-2017,521-0.11%
2023/01/1117185.657186.71186.001017,4720.06%
2023/01/1012181.581185.00181.501117,5400.06%
2023/01/094185.255187.60183.00-117,679-0.01%
2023/01/063183.504184.13183.50-117,642-0.01%
2023/01/057182.571184.50179.00617,6480.03%
2023/01/044189.383190.83186.00117,7840.01%
2023/01/033181.503187.67193.50017,9060.00%
2022/12/3016184.1618183.42188.00-218,202-0.01%
2022/12/291168.507173.14179.50-618,410-0.03%
2022/12/281171.002172.00171.50-118,224-0.01%
2022/12/2710173.304172.75172.50618,3310.03%
2022/12/269179.723179.00174.00618,2660.03%
2022/12/2314180.6148180.56183.50-3418,174-0.19%
2022/12/224171.887174.43171.00-317,821-0.02%
2022/12/2126170.2715172.26167.501117,6580.06%
2022/12/2057176.7761176.51168.00-417,592-0.02%
2022/12/1910171.001173.00171.50917,2810.05%
2022/12/1635170.8721172.69169.001417,3300.08%
2022/12/1548177.7664178.71178.50-1617,300-0.09%
2022/12/1400.0011175.45178.50-1117,038-0.06%
2022/12/1310164.308163.25162.50216,9400.01%
2022/12/1232172.226170.67166.002616,9040.15%
2022/12/091174.004177.00171.00-316,826-0.02%
2022/12/085163.607166.50171.00-216,541-0.01%
2022/12/073158.672165.25164.00116,4130.01%
2022/12/0612166.084166.50166.50816,3490.05%
2022/12/056167.835169.70166.50116,4500.01%
2022/12/022168.452165.00165.00016,5120.00%
2022/12/0132167.7338164.74167.00-616,564-0.04%
2022/11/3042166.1733166.26162.50916,4550.05%
2022/11/299161.171161.00159.00816,2440.05%
2022/11/286158.424161.13164.00216,4470.01%
2022/11/2527164.6325166.02161.50216,6650.01%
2022/11/248157.1912157.79163.00-416,443-0.02%
2022/11/2300.001149.00148.50-116,101-0.01%
2022/11/223149.331151.00146.50216,0750.01%
2022/11/215155.3013153.77150.50-816,110-0.05%
2022/11/183149.671146.50146.00215,7050.01%
2022/11/1713151.1212153.38152.50115,6630.01%
2022/11/164143.7500.00150.50415,2340.03%
2022/11/1511145.006147.00146.50515,0950.03%
2022/11/1400.0010148.55149.50-1015,105-0.07%
2022/11/113143.504146.38145.00-115,192-0.01%
2022/11/102137.756138.17136.50-414,882-0.03%
2022/11/0913151.1214148.07138.50-114,565-0.01%
2022/11/0830148.6225145.00141.00513,9810.04%
2022/11/0714137.8932144.05146.00-1813,448-0.13%
2022/11/0436131.0737126.38133.00-113,181-0.01%
2022/11/0321120.7631120.85121.00-1012,956-0.08%
2022/11/0216122.667121.00119.50912,8250.07%
2022/11/016119.017119.71120.00-112,621-0.01%
2022/10/3110118.0010119.75117.00012,4850.00%
2022/10/2825114.2000.00113.002512,3070.20%
2022/10/275113.404111.25115.50112,1270.01%
2022/10/263102.833105.17105.00011,9870.00%
2022/10/257106.716108.33105.00112,1150.01%
2022/10/242110.001.2108.76108.000.812,0280.01%
2022/10/211112.001109.00111.50011,9990.00%
2022/10/204112.003112.00115.00111,8220.01%
2022/10/191121.503118.50118.50-211,590-0.02%
2022/10/1825126.2022127.86122.00311,4290.03%
2022/10/1731123.0231122.94122.50011,0740.00%
2022/10/1431126.2931123.13127.00010,8240.00%
2022/10/1110125.0010128.00123.00010,2590.00%
2022/10/073137.671130.50130.5029,9320.02%
2022/10/063132.503134.50140.0009,2510.00%
2022/10/051123.0012.3125.83127.50-11.38,418-0.13%
2022/10/0411110.5917115.03116.00-68,242-0.07%
2022/09/30194.6022102.06105.00-217,969-0.26%
2022/09/2800.001103.50102.00-17,813-0.01%
2022/09/2700.001107.00108.50-17,744-0.01%
2022/09/261104.0010108.00103.00-97,655-0.12%
2022/09/234114.004108.75107.5007,5720.00%
2022/09/2200.0031109.95115.00-317,463-0.42%
2022/09/1600.001113.50114.50-17,200-0.01%
2022/09/151114.001117.00113.5007,2110.00%
2022/09/132113.501113.00113.0017,0950.01%
2022/09/082115.002113.00115.5006,8190.00%
2022/09/071112.0000.00113.5016,7460.01%
2022/09/0600.001107.50109.00-16,626-0.02%
2022/09/0200.0030114.25111.00-306,382-0.47%
2022/09/0133113.363117.67113.00306,1020.49%
2022/08/312110.501.1112.60114.000.95,7220.02%
2022/08/2900.00195.2094.90-15,373-0.02%
2022/08/26393.931295.8896.40-95,309-0.17%
2022/08/2500.00591.0891.80-55,105-0.10%
2022/08/24388.6300.0087.5034,9940.06%
2022/08/23688.756.689.5788.80-0.64,887-0.01%
2022/08/22290.8500.0089.1024,8360.04%
2022/08/18386.20388.4789.2004,7040.00%
2022/08/17182.60483.8885.90-34,502-0.07%
2022/08/16280.15280.8081.7004,4990.00%
2022/08/15178.10279.1579.60-14,497-0.02%
2022/08/12383.03182.2081.3024,4270.05%
2022/08/11581.16882.9485.20-34,102-0.07%
2022/08/10277.004277.5777.50-403,838-1.04%
2022/08/09177.001878.1077.10-173,806-0.45%
2022/08/08377.67280.2578.8013,7280.03%
2022/08/03179.30280.4079.40-13,511-0.03%
2022/08/02282.80184.0083.4013,4050.03%
2022/08/011082.592882.8185.40-183,253-0.55%
2022/07/2900.00174.8078.60-12,940-0.03%
2022/07/28270.90471.4871.50-22,846-0.07%
2022/07/2200.00268.0068.40-22,622-0.08%
2022/07/21267.2000.0067.9022,6020.08%
2022/07/20166.60267.5067.30-12,532-0.04%
2022/07/042056.8000.0056.70202,3780.84%
2022/06/27168.3000.0068.3012,5010.04%
2022/06/2400.00169.6068.80-12,506-0.04%
2022/06/23168.00169.1068.2002,5800.00%
2022/06/16469.43267.4066.3022,8450.07%
2022/06/15169.90269.3070.00-12,872-0.03%
2022/06/14469.901969.1566.00-152,789-0.54%
2022/06/13671.583172.1572.00-252,754-0.91%
2022/06/104272.00371.8372.00392,7671.41%
2022/06/09169.00468.7568.90-32,724-0.11%
2022/06/0800.00367.5066.90-32,787-0.11%
2022/06/0700.00166.3065.90-12,823-0.04%
2022/06/0600.00166.9065.40-12,960-0.03%
2022/06/0200.00266.3065.30-23,014-0.07%
2022/05/31164.100.263.7063.500.83,0030.03%
2022/05/27266.35265.4065.8002,9090.00%
2022/05/26165.00066.0065.5012,8520.03%
2022/05/251.263.12164.2066.000.22,7340.01%
2022/05/24360.73162.4060.6022,5860.08%
2022/05/231158.551159.0160.2002,4340.00%
2022/05/2000.00154.6054.80-12,369-0.04%
2022/05/1900.00152.8053.10-12,356-0.04%
2022/05/1700.00153.4053.20-12,355-0.04%
2022/05/12151.8000.0050.4012,3540.04%
2022/05/0300.00155.5055.60-12,305-0.04%
2022/04/28152.8000.0053.1012,2830.04%
2022/04/22154.6000.0054.8012,2670.04%
2022/04/191155.5100.0055.50112,2490.49%
2022/04/1800.00155.6055.60-12,243-0.04%
2022/04/13158.1000.0058.1012,1920.05%
2022/04/1200.001060.5058.80-102,171-0.46%
2022/04/11561.04459.7059.7012,1700.05%
2022/04/06468.13268.4066.3022,0610.10%
2022/04/01167.50167.7067.6001,9820.00%
2022/03/31268.65170.5067.9011,9700.05%
2022/03/29269.5000.0069.0021,8720.11%
2022/03/28172.10770.2970.50-61,846-0.33%
2022/03/25368.2300.0067.3031,7440.17%
2022/03/24269.55970.3670.50-71,733-0.40%
2022/03/23467.88167.5067.2031,6100.19%
2022/03/22567.18468.1068.5011,5580.06%
2022/03/2100.00266.9568.20-21,475-0.14%
2022/03/18365.67866.0564.60-51,337-0.37%
2022/03/17259.55360.5061.00-11,188-0.08%
2022/03/16259.101.260.3258.900.81,1640.07%
2022/03/15161.3000.0058.8011,1160.09%
2022/03/14163.60164.3065.2001,0540.00%
2022/03/1100.00363.6365.30-3991-0.30%
2022/03/10161.9000.0061.3018840.11%
2022/03/0700.00355.8056.30-3619-0.48%
2022/02/16350.6000.0050.6037010.43%
2022/02/1500.00151.4050.30-1721-0.14%
2022/01/05160.70160.4059.7008750.00%
2022/01/041060.6900.0060.80108661.15%
2021/12/30162.60264.3564.40-1840-0.12%
2021/12/29363.97263.3563.3018290.12%
2021/12/2700.00161.8062.40-1793-0.13%
2021/12/22160.4000.0059.2017760.13%
2021/12/2000.00763.9063.40-7749-0.93%
2021/12/16260.85261.4561.6006940.00%
2021/12/13161.30162.5061.0006760.00%
2021/12/10159.80160.5060.6006690.00%
2021/12/09261.00259.8059.8006680.00%
2021/12/0800.00161.0060.60-1665-0.15%
2021/12/07159.60159.6059.5006590.00%
2021/12/06360.7000.0060.4036530.46%
2021/12/03261.75162.8061.0016380.16%
2021/12/02158.80159.6059.2005920.00%
2021/12/0100.00160.0059.80-1586-0.17%
2021/11/29156.90158.4058.1005660.00%
2021/11/2400.00159.0059.50-1543-0.18%
2021/11/23158.0000.0057.7015310.19%
2021/11/17256.90156.8056.9014830.21%
2021/11/16155.20255.9555.90-1469-0.21%
2021/11/15256.10155.8056.3014650.21%
2021/11/12454.53655.3555.80-2453-0.44%
2021/11/11353.73553.4253.60-2421-0.47%
2021/11/10553.16552.9453.3004150.00%
2021/11/09453.63252.9554.7023960.50%
2021/11/0800.001052.4852.40-10360-2.77%
2021/11/05250.90250.6050.6003480.00%
2021/11/0400.00350.8050.80-3349-0.86%
2021/11/0100.00251.6052.20-2336-0.59%
2021/10/27449.5500.0049.5043241.23%
2021/10/2600.00448.9349.95-4268-1.49%
2021/09/29243.7500.0044.2523890.51%
2021/09/28244.6500.0044.4523880.51%
2021/09/0100.00146.0546.65-1394-0.25%
2021/08/30545.3400.0045.3553901.28%
2021/08/2500.00146.7046.70-1381-0.26%
2021/08/10348.2000.0048.2033850.78%
2021/08/05350.1000.0050.0034140.72%
2021/07/1400.00150.0049.65-1448-0.22%
2021/07/131051.0000.0051.80104592.18%
2021/07/0600.00647.0747.10-6481-1.24%
2021/07/05647.4800.0047.6064911.22%
2021/07/0200.00146.1046.05-1512-0.20%
2021/07/011045.5000.0045.80105181.93%
2021/06/1000.00246.0046.85-2586-0.34%
2021/06/0200.00045.3044.8006030.00%
2021/05/2800.00044.8045.1006080.00%
2021/05/1800.001042.1142.35-10632-1.58%
2021/05/17739.09238.8038.5056240.80%
2021/05/12145.9500.0042.6516040.17%
2021/05/10149.6500.0049.9516000.17%
2021/05/062048.0000.0048.00206263.19%
2021/05/04348.7500.0048.8536410.47%
2021/05/0300.00252.1051.60-2644-0.31%
2021/04/21255.30055.1054.6028030.25%
2021/04/20357.0000.0056.3038390.36%
2021/04/19557.7800.0057.6058350.60%
2021/04/16155.10156.7056.8007980.00%
2021/04/09155.2000.0054.3018690.12%
2021/04/0100.00156.4056.60-1846-0.12%
2021/03/31155.7000.0055.6018390.12%
2021/03/3000.00455.3055.70-4835-0.48%
2021/03/26454.0300.0054.1048230.49%
2021/03/2200.00254.3054.70-2839-0.24%
2021/03/191052.6000.0052.80108331.20%
2021/03/1500.00254.5054.00-2838-0.24%
2021/03/1100.00153.5053.50-1840-0.12%
2021/03/09251.85652.5052.40-4845-0.47%
2021/03/0800.00553.0053.20-5858-0.58%
2021/03/0300.002053.0853.40-20869-2.30%
2021/03/021052.60653.3252.4048760.46%
2021/02/26153.1000.0052.8018890.11%
2021/02/25653.2200.0053.2069100.66%
2021/02/231154.1300.0054.30119061.21%
2021/02/1800.001253.6354.30-12926-1.30%
2021/02/17552.2000.0052.4059210.54%
2021/02/041852.1600.0052.00189411.91%
2021/02/01753.5900.0053.6079800.71%
2021/01/291456.38655.6755.7089690.83%
2021/01/28258.2000.0058.2029570.21%
2021/01/2700.00460.1059.30-4948-0.42%
2021/01/26158.80159.2059.2009520.00%
2021/01/25659.32160.3058.7059400.53%
2021/01/22159.301459.7459.90-13920-1.41%
2021/01/21556.0000.0056.3058250.61%
2021/01/19155.2000.0054.6017960.13%
2021/01/15157.3000.0056.5017810.13%
2021/01/141159.18161.5059.00107641.31%
2021/01/13560.802759.6560.00-22737-2.98%
2021/01/121157.6100.0057.10116861.60%
2021/01/111059.5000.0059.40106871.46%
2021/01/08560.04659.4359.30-1679-0.15%
2021/01/0700.00158.5058.40-1645-0.15%
2021/01/05256.80557.5057.80-3619-0.48%
2021/01/04556.0000.0057.2056120.82%
2020/12/2900.00153.8053.70-1572-0.17%
2020/12/23151.1000.0050.9015720.17%
2020/12/14151.50152.9052.8006100.00%
2020/12/09053.5000.0053.1006220.00%
2020/12/03255.7500.0055.3026290.32%
2020/12/0200.00157.2056.50-1632-0.16%
2020/11/3000.00454.3054.30-4644-0.62%
2020/11/24456.1500.0056.0046480.62%
2020/11/1700.00454.3554.50-4679-0.59%
2020/11/1300.00254.7055.00-2741-0.27%
2020/11/09552.98553.0253.7007380.00%
2020/11/0300.00450.2050.20-4803-0.50%
2020/10/30346.851646.8246.70-13835-1.56%
2020/10/29247.3500.0047.7028460.24%
2020/10/2600.00149.5049.40-1895-0.11%
2020/10/2300.00149.4049.55-1922-0.11%
2020/10/1500.00949.5149.45-91,158-0.78%
2020/10/1400.00250.4050.20-21,211-0.17%
2020/10/13549.20548.8548.9001,4020.00%
2020/10/1200.00250.0050.00-21,630-0.12%
2020/10/07153.0000.0052.3011,7180.06%
2020/09/2900.00152.5052.50-11,848-0.05%
2020/09/2800.00653.9253.80-61,884-0.32%
2020/09/25253.00350.4750.20-11,895-0.05%
2020/09/24253.6000.0053.4021,9090.10%
2020/09/22357.13656.7056.80-32,180-0.14%
2020/09/1400.00158.1058.40-12,233-0.04%
2020/09/1000.001.157.2757.30-1.12,310-0.05%
2020/09/09155.6000.0056.3012,3200.04%
2020/08/3100.00259.4059.40-22,661-0.08%
2020/08/26257.70258.2058.7002,7970.00%
2020/08/24255.80256.1056.3002,8400.00%
2020/08/201057.4400.0056.20102,9420.34%
2020/08/19663.37262.0062.0042,9460.14%
2020/08/14161.00860.4562.20-73,187-0.22%
2020/08/13161.4000.0061.5013,3640.03%
2020/08/12261.2500.0061.2023,5000.06%
2020/08/10663.3000.0063.1063,5510.17%
2020/08/07266.8000.0066.7023,5470.06%
2020/08/06467.9000.0067.8043,6300.11%
2020/08/04267.80468.0367.50-23,705-0.05%
2020/08/0300.00268.0067.10-23,754-0.05%
2020/07/31266.4000.0066.2023,7840.05%
2020/07/30167.5000.0066.8013,7950.03%
2020/07/29264.8000.0067.4023,8660.05%
2020/07/28269.002068.5066.40-183,863-0.47%
2020/07/2700.00170.0069.50-13,896-0.03%
2020/07/24168.8000.0068.8013,9050.03%
2020/07/23273.802272.0371.80-203,912-0.51%
2020/07/2235.373.06571.9071.7030.33,9360.77%
2020/07/2100.00370.4370.00-33,892-0.08%
2020/07/20570.0800.0069.1053,8700.13%
2020/07/172373.772572.5469.50-23,862-0.05%
2020/07/166375.133774.7975.30263,7860.69%
2020/07/15271.40472.3068.50-23,581-0.06%
2020/07/1300.00169.0069.30-13,568-0.03%
2020/07/08269.10169.5068.9013,6160.03%
2020/07/0700.001070.3068.80-103,634-0.28%
2020/07/06268.4500.0070.1023,7010.05%
2020/07/03169.00670.7368.60-53,739-0.13%
2020/07/02370.6000.0070.6033,8030.08%
2020/07/011367.191769.3869.90-43,767-0.11%
2020/06/30162.70163.4063.6003,7070.00%
2020/06/24263.6500.0063.4023,8550.05%
2020/06/22164.30763.9363.40-64,059-0.15%
2020/06/19364.8300.0064.5034,1400.07%
2020/06/174367.963767.6067.6064,1970.14%
2020/06/1600.00164.1064.50-14,178-0.02%
2020/06/15163.0000.0062.8014,2470.02%
2020/06/11268.1000.0066.7024,3250.05%
2020/06/0900.009066.5165.70-904,398-2.05%
2020/06/0800.00174.0073.00-14,344-0.02%
2020/06/05172.8000.0072.9014,3970.02%
2020/06/04273.601776.4873.50-154,438-0.34%
2020/06/03173.801774.2473.80-164,378-0.37%
2020/06/02272.201073.3872.10-84,365-0.18%
2020/05/29173.3000.0073.8014,3790.02%
2020/05/28273.2000.0072.2024,3920.05%
2020/05/27374.80173.1073.0024,4370.05%
2020/05/26173.50574.2074.90-44,450-0.09%
2020/05/25271.80274.0074.6004,5510.00%
2020/05/222572.78972.6671.00164,6080.35%
2020/05/21674.002673.8175.50-204,741-0.42%
2020/05/203671.692471.7871.50124,8520.25%
2020/05/196667.311067.0468.70564,9541.13%
2020/05/18364.50364.1763.2005,0330.00%
2020/05/1500.001665.2862.50-165,026-0.32%
2020/05/1400.00267.0064.50-25,059-0.04%
2020/05/132168.5700.0068.00215,0740.41%
2020/05/11365.43566.2865.60-25,073-0.04%
2020/05/08466.3500.0065.7045,0990.08%
2020/05/071766.10265.2566.10155,1260.29%
2020/05/053765.28265.1564.20355,3460.65%
2020/05/04162.90662.6862.90-55,361-0.09%
2020/04/301064.631064.7664.2005,4390.00%
2020/04/29164.20263.6063.30-15,537-0.02%
2020/04/28964.99664.0563.4035,5740.05%
2020/04/27163.60162.0064.3005,7090.00%
2020/04/24160.90160.3060.6005,7010.00%
2020/04/22159.8000.0061.3015,8060.02%
2020/04/21563.40261.7062.0035,8380.05%
2020/04/2000.00162.5061.80-15,917-0.02%
2020/04/17963.76761.2061.2025,9490.03%
2020/04/16263.5500.0063.0026,0620.03%
2020/04/15362.20363.7063.6006,2900.00%
2020/04/14260.70261.4061.4006,4220.00%
2020/04/13360.30359.6059.6006,4330.00%
2020/04/10659.40859.4960.50-26,439-0.03%
2020/04/0900.00359.2059.10-36,428-0.05%
2020/04/0800.00259.3058.50-26,326-0.03%
2020/04/07359.33159.0059.0026,2800.03%
2020/04/061154.49554.2056.4066,2110.10%
2020/04/01550.30450.4851.3016,1230.02%
2020/03/3100.00549.1049.45-56,107-0.08%
2020/03/27947.37949.5447.1005,9930.00%
2020/03/2600.00147.3547.75-15,868-0.02%
2020/03/25643.68544.0043.4515,7620.02%
2020/03/2300.00136.9037.90-15,622-0.02%
2020/03/16151.3000.0049.8015,3480.02%
2020/03/12158.2000.0055.5015,1620.02%
2020/03/1100.00161.4060.70-15,051-0.02%
2020/03/1000.00163.4065.20-14,978-0.02%
2020/03/0400.002070.3070.10-204,768-0.42%
2020/03/0200.001071.3071.10-104,693-0.21%
2020/02/2700.001575.4370.20-154,637-0.32%
2020/02/26376.03177.2073.7024,5690.04%
2020/02/2500.00179.6077.60-14,464-0.02%
2020/02/24379.20579.9278.00-24,310-0.05%
2020/02/212482.91185.8082.60234,1940.55%
2020/02/201082.502083.3885.00-103,978-0.25%
2020/02/192379.571779.9579.0063,7310.16%
2020/02/182576.263575.8174.60-103,429-0.29%
2020/02/121173.301173.7073.7003,0170.00%
2020/02/111273.281072.2072.2022,9300.07%
2020/02/071275.291072.3072.3022,7700.07%
2020/02/062076.002076.0076.0002,6790.00%
2020/02/052375.182275.3674.5012,5410.04%
2020/02/0400.00271.7071.70-22,382-0.08%
2020/01/30178.0000.0077.4012,0060.05%
2020/01/20284.252283.6886.00-201,936-1.03%
2020/01/17878.30179.9079.0071,7490.40%
2020/01/163278.13279.3578.90301,6881.78%
2020/01/15180.202779.3779.90-261,601-1.62%
2020/01/1400.00177.1079.10-11,518-0.07%
2020/01/13576.34976.6878.00-41,434-0.28%
2020/01/1000.00171.9071.90-11,230-0.08%
2020/01/091171.201171.0571.2001,1640.00%
2020/01/08166.70367.4370.90-21,002-0.20%
2020/01/0600.00259.0059.90-2540-0.37%
2020/01/0200.00254.2556.30-2428-0.47%
2019/12/27254.20254.7053.7003570.00%
2019/12/2600.00353.0052.40-3315-0.95%
2019/12/2500.001053.0054.50-10277-3.61%
2019/12/2300.001048.9049.30-10211-4.73%
2019/12/1700.00546.9546.60-5171-2.91%
2019/12/1600.001046.0046.15-10162-6.16%
2019/11/2700.001045.0044.95-10129-7.71%
2019/11/2500.00544.9545.05-5121-4.12%
2019/10/29140.0000.0040.001971.02%
2019/10/01341.8000.0041.8031102.73%
2019/07/16344.4500.0044.553983.03%
2019/05/22541.3000.0041.3051892.63%
2019/03/1300.002048.5048.50-20165-12.05%
2019/03/0600.00147.0046.95-1143-0.69%
2019/02/1800.00242.0042.30-2102-1.95%
2019/01/091035.9000.0035.85109210.76%
2019/01/07136.0000.0036.251941.06%
2018/12/201037.3000.0037.30101476.80%
2018/10/12236.7500.0037.7024450.45%
2018/10/11137.6500.0036.0514440.23%
2018/10/05543.0500.0042.8054291.16%
2018/10/04545.0500.0044.9054361.15%
2018/09/0300.00151.7051.50-1631-0.16%
2018/08/30252.40152.2052.8016540.15%
2018/08/293451.403451.6451.0006350.00%
2018/08/13149.4000.0048.9016260.16%
2018/07/2400.001152.0552.50-11489-2.25%
2018/07/1300.00451.9050.40-4464-0.86%
2018/07/11149.40150.2049.2504610.00%
2018/07/1000.001249.2351.00-12458-2.62%
2018/07/03850.1100.0049.7085011.60%
2018/07/02651.02351.8751.0034840.62%
2018/06/2900.00150.2051.90-1450-0.22%
2018/06/26247.3300.0047.6023730.54%
2018/06/0800.00148.2548.00-1330-0.30%
2018/06/0700.00247.3548.30-2321-0.62%
2018/06/04146.0000.0045.2013280.30%
2018/05/30245.0300.0045.0523260.61%
2018/05/2900.00245.7845.60-2324-0.62%
2018/05/24142.7500.0042.8013150.32%
2018/05/0900.00143.9043.70-1373-0.27%
2018/04/30142.7000.0042.9014030.25%
2018/04/2400.00244.2044.35-2461-0.43%
2018/04/17446.05146.9545.2036510.46%
2018/04/16148.1500.0047.8516440.16%
2018/04/12149.1000.0048.4016340.16%
2018/04/1000.00145.1045.05-1576-0.17%
2018/03/28145.1000.0045.3015640.18%
2018/03/2700.00346.1045.70-3562-0.53%
2018/03/26144.9000.0044.5015570.18%
2018/03/23144.3000.0044.2015580.18%
2018/03/16044.0000.0044.0005640.00%
2018/03/0100.002.243.6843.70-2.2515-0.43%
2018/02/2600.00244.0044.00-2511-0.39%
2018/02/2200.00843.6343.70-8504-1.59%
2018/02/09538.8000.0038.4054811.04%
2018/01/30143.0000.0043.1514670.21%
2018/01/22143.2500.0043.5014190.24%
2018/01/19143.9500.0043.8514160.24%
2018/01/1500.00545.1545.90-5313-1.59%
2018/01/1200.00542.4043.45-5245-2.04%
高力 相關文章