• 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
    329.5
  • 漲跌
    ▼2.5
  • 漲幅
    -0.75%
  • 成交量
    3,186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－元大-清水 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

元大-清水 券商分點個股進出

元大-清水 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
2024/11/220332.5000.00329.5003,6980.00%
2024/11/213.1339.851346.50332.002.13,6750.06%
2024/11/2011341.598343.38341.0033,6230.08%
2024/11/198325.1912.1331.34342.50-43,495-0.12%
2024/11/1811317.879320.83311.5023,3690.06%
2024/11/152317.504.2318.56323.50-2.23,167-0.07%
2024/11/141293.001.1295.43294.50-0.13,1010.00%
2024/11/121307.501303.50301.5003,1170.00%
2024/11/070.1312.0000.00309.000.13,1840.00%
2024/11/060311.5000.00313.0003,2430.00%
2024/11/050.1305.5000.00304.000.13,2420.00%
2024/11/040.5307.000.3305.17309.500.23,3420.01%
2024/11/010.1306.000313.00305.0003,3170.00%
2024/10/291314.0000.00315.5013,3560.03%
2024/10/253336.171337.00332.5023,3970.06%
2024/10/242337.751336.50336.0013,4730.03%
2024/10/231350.0000.00350.0013,4540.03%
2024/10/222345.0000.00343.0023,4580.06%
2024/10/180.1352.501355.00346.00-0.93,485-0.03%
2024/10/173.1349.841348.00349.002.13,5040.06%
2024/10/161352.001.1355.95356.00-0.13,5360.00%
2024/10/152.1358.600.1362.00359.5023,6530.05%
2024/10/1400.001360.00354.00-13,695-0.03%
2024/10/112.3344.9400.00336.002.33,6610.06%
2024/10/091355.001365.00352.0003,6250.00%
2024/10/084353.631354.00355.0033,6010.08%
2024/10/070368.3200.00351.5003,5650.00%
2024/09/300409.6000.00411.5003,6200.00%
2024/09/270421.6000.00415.5003,7370.00%
2024/09/260427.2500.00430.0003,7650.00%
2024/09/2500.002429.00430.00-23,833-0.05%
2024/09/2300.000399.50400.0003,8760.00%
2024/09/191397.003.2393.87402.00-2.23,982-0.06%
2024/09/182375.501383.00372.0013,9390.03%
2024/09/162.1377.8411.1387.06378.50-93,941-0.23%
2024/09/121.2399.221.3399.00398.50-0.23,9080.00%
2024/09/112377.752380.32382.5003,8980.00%
2024/09/108.1385.039377.83371.00-0.93,898-0.02%
2024/09/0912.1387.1414.1389.32399.00-23,734-0.05%
2024/09/061357.0000.00363.0013,5810.03%
2024/09/051361.501359.50359.5003,5400.00%
2024/09/041349.0000.00345.0013,4600.03%
2024/09/021375.501380.50370.0003,3720.00%
2024/08/301371.001380.00371.5003,3360.00%
2024/08/291367.0000.00362.5013,2660.03%
2024/08/201365.001.6366.78359.00-0.63,597-0.02%
2024/08/191353.0000.00352.0013,5900.03%
2024/08/1600.001343.00350.00-13,571-0.03%
2024/08/141.1330.051336.00338.000.13,5090.00%
2024/08/131330.9900.00334.0013,4470.03%
2024/08/120.1333.6500.00331.500.13,4370.00%
2024/08/097316.713322.00314.0043,3830.12%
2024/08/082.2314.482302.25297.000.23,3360.01%
2024/08/0500.001295.50295.50-13,127-0.03%
2024/08/022332.5000.00328.0023,1550.06%
2024/08/011364.991363.50364.0003,1630.00%
2024/07/311357.501350.50351.5003,2570.00%
2024/07/301349.501355.00361.5003,4460.00%
2024/07/291.2345.6700.00344.501.23,6740.03%
2024/07/260379.5600.00374.0003,9360.00%
2024/07/230.1387.552382.75391.00-1.94,067-0.05%
2024/07/225.1383.255380.40374.000.14,3250.00%
2024/07/195.1392.215389.80385.000.14,5230.00%
2024/07/183387.652386.75390.0014,5850.02%
2024/07/1717402.5317399.65396.0004,6370.00%
2024/07/1614406.2112408.25400.5024,7160.04%
2024/07/154.4428.834443.63409.000.44,7730.01%
2024/07/121.3452.770.2454.15454.001.14,8050.02%
2024/07/1100.001463.00461.50-14,830-0.02%
2024/07/100.1467.000.1471.50468.5004,8560.00%
2024/07/092477.501466.00473.0014,9010.02%
2024/07/081480.001.2476.42475.00-0.24,9250.00%
2024/07/0500.000.7483.34490.00-0.74,935-0.01%
2024/07/042.1488.742.5485.43482.50-0.44,945-0.01%
2024/07/032487.255488.74492.00-35,028-0.06%
2024/07/021.1451.211462.50464.000.15,0220.00%
2024/07/013.7464.311.1463.67450.002.65,0990.05%
2024/06/281487.501.1482.05482.00-0.15,1310.00%
2024/06/272481.502.1475.43474.00-0.15,1860.00%
2024/06/261486.501.1487.51486.50-0.15,2890.00%
2024/06/251.1448.381454.00469.000.15,3700.00%
2024/06/241458.011461.50464.0005,5560.00%
2024/06/211470.451474.00464.0005,9040.00%
2024/06/193.1468.833467.67470.000.16,4350.00%
2024/06/183.3471.954468.88474.50-0.76,671-0.01%
2024/06/175512.202521.50504.0036,8130.04%
2024/06/1300.000490.00487.0007,1320.00%
2024/06/110.1468.5000.00475.000.17,3110.00%
2024/05/310.2491.300.1490.50500.000.28,6430.00%
2024/05/306.2507.298.1509.72501.00-1.98,755-0.02%
2024/05/295.2495.365501.00498.500.28,8440.00%
2024/05/282497.004.1508.19496.00-2.18,986-0.02%
2024/05/2713.1507.218513.88511.005.19,0080.06%
2024/05/245479.802478.25495.0038,9630.03%
2024/05/230455.000480.00478.0008,8980.00%
2024/05/1700.003441.33442.50-39,163-0.03%
2024/05/1600.000435.00437.0009,2990.00%
2024/05/151428.0000.00427.0019,5060.01%
2024/05/0900.001422.00425.00-110,370-0.01%
2024/05/0800.001416.00414.50-110,352-0.01%
2024/05/075408.104412.00409.00110,3640.01%
2024/05/064417.256417.83412.00-210,327-0.02%
2024/05/0320.1432.5017431.26417.003.110,2100.03%
2024/05/0212428.3312.1425.67423.00-0.110,0020.00%
2024/04/306422.508.1420.18433.00-2.19,750-0.02%
2024/04/2913389.1517392.26394.00-49,490-0.04%
2024/04/2617381.0928384.88383.50-119,403-0.12%
2024/04/2524.1367.7523370.15368.001.19,1170.01%
2024/04/2400.0010358.45361.50-108,882-0.11%
2024/04/237332.435330.60329.0028,7940.02%
2024/04/225343.6011343.23333.50-68,706-0.07%
2024/04/193.1357.9912.1372.10351.50-98,566-0.10%
2024/04/182353.525359.10364.00-38,370-0.04%
2024/04/171334.501341.50335.0008,2640.00%
2024/04/160.2325.831325.00327.00-0.98,202-0.01%
2024/04/150.1340.002338.25337.50-28,160-0.02%
2024/04/124360.502353.00360.0028,0990.02%
2024/04/111356.001349.00356.0008,0230.00%
2024/04/101360.502358.50353.50-17,984-0.01%
2024/04/096357.506352.00359.5007,9430.00%
2024/04/083373.173.1375.61367.50-0.17,8160.00%
2024/04/037.1363.547363.71364.000.17,7140.00%
2024/04/024364.133362.50362.0017,6180.01%
2024/04/016.1368.246368.75363.000.17,5320.00%
2024/03/297373.148366.56366.00-17,476-0.01%
2024/03/288375.199376.83379.00-17,368-0.01%
2024/03/2723372.6124372.75383.00-17,262-0.01%
2024/03/2623.3379.4021382.02370.002.37,0450.03%
2024/03/2525.2387.1417389.18390.508.26,6840.12%
2024/03/225368.906379.75387.50-16,343-0.02%
2024/03/213335.009338.59352.50-66,142-0.10%
2024/03/2010321.009328.44320.5015,9040.02%
2024/03/196.3320.884.2321.51318.502.15,7230.04%
2024/03/188.6318.3126.2318.56327.00-17.65,589-0.31%
2024/03/152302.502.1302.27297.50-0.15,4230.00%
2024/03/146293.993297.00298.5035,4900.06%
2024/03/134.1308.146309.33305.00-1.95,573-0.03%
2024/03/1237.1316.6528.1319.25315.0095,5770.16%
2024/03/118298.4427306.09313.50-195,346-0.36%
2024/03/087.1295.113.3289.88288.503.85,1800.07%
2024/03/0717.1306.3914312.93302.003.15,0810.06%
2024/03/0624.1311.0324.2309.49308.00-0.14,9160.00%
2024/03/0522297.3224300.17300.00-24,700-0.04%
2024/03/0426.1301.5014.2302.29296.0011.94,6380.26%
2024/03/0110.1291.6013.3285.47292.50-3.24,476-0.07%
2024/02/292278.753276.83277.50-14,336-0.02%
2024/02/272.1261.243262.83261.50-0.94,313-0.02%
2024/02/267.2272.012265.50264.505.24,3100.12%
2024/02/230273.5000.00270.0004,2850.00%
2024/02/223278.831280.00277.0024,2930.05%
2024/02/213.1272.591273.50270.5024,3020.05%
2024/02/206.1274.862.1273.96274.0044,5320.09%
2024/02/1913.2289.1412.1288.79279.501.14,5660.02%
2024/02/1614285.6420287.15287.00-64,632-0.13%
2024/02/158276.818.2276.83275.50-0.24,5060.00%
2024/02/0529.2272.3826.3275.02273.002.94,3560.07%
2024/02/026248.674.2252.31261.501.84,0150.04%
2024/02/013.2239.9416238.34238.50-12.83,830-0.33%
2024/01/3000.003235.83232.00-33,819-0.08%
2024/01/291232.5000.00232.5013,8400.03%
2024/01/251225.002223.50221.00-13,850-0.03%
2024/01/240227.001228.00225.50-13,877-0.03%
2024/01/2312234.462.4234.49230.509.73,9160.25%
2024/01/2200.006.1226.22229.00-6.13,857-0.16%
2024/01/180.1213.0000.00209.000.13,9360.00%
2024/01/170.1214.002216.25211.50-24,030-0.05%
2024/01/150.1217.5000.00217.000.14,2540.00%
2024/01/122216.251214.50214.5014,3870.02%
2024/01/1100.001216.50219.00-14,506-0.02%
2024/01/102.1210.501211.00210.001.14,5870.02%
2024/01/092213.262212.50212.5004,7560.00%
2024/01/0800.003216.50216.00-34,927-0.06%
2024/01/0500.002217.00216.50-25,121-0.04%
2024/01/042.1218.5600.00216.002.15,3740.04%
2024/01/0200.000.3220.00219.50-0.35,4750.00%
2023/12/261.1227.091227.00228.000.15,6070.00%
2023/12/251.3223.3500.00222.001.35,6290.02%
2023/12/224222.632.1223.29223.001.95,6880.03%
2023/12/212217.4900.00218.5025,7850.04%
2023/12/201215.5500.00215.5015,8320.02%
2023/12/192217.002218.00218.0005,8470.00%
2023/12/181.5221.5700.00219.501.55,8420.03%
2023/12/151222.5400.00222.5015,8480.02%
2023/12/144.3224.702.1227.00222.502.25,8850.04%
2023/12/130.1229.2500.00227.500.15,8510.00%
2023/12/122.3228.1800.00229.002.35,8620.04%
2023/12/118236.317.1235.56234.000.95,8390.02%
2023/12/089253.332248.50248.0075,7720.12%
2023/12/074.1263.2319267.32263.00-14.95,651-0.26%
2023/12/067256.934261.13256.5035,4820.05%
2023/12/052253.501250.00253.0015,4030.02%
2023/12/041255.501256.50254.0005,3780.00%
2023/12/011252.501247.50247.0005,3480.00%
2023/11/301249.001247.00247.0005,4080.00%
2023/11/292253.002251.00251.0005,4320.00%
2023/11/281255.501255.00256.5005,4380.00%
2023/11/272252.004255.75253.50-25,440-0.04%
2023/11/244253.134250.25254.5005,4120.00%
2023/11/2200.001252.00251.50-15,305-0.02%
2023/11/211248.001243.00243.0005,2610.00%
2023/11/203250.172251.25247.0015,2710.02%
2023/11/172.1251.783247.00253.50-0.95,198-0.02%
2023/11/151240.502236.50231.00-14,856-0.02%
2023/11/141219.503.3221.15221.00-2.34,744-0.05%
2023/11/130.2213.7700.00211.500.24,7800.00%
2023/11/100.1212.321213.00212.50-0.94,803-0.02%
2023/11/096212.424215.00216.0024,8210.04%
2023/11/084220.755221.10220.50-14,831-0.02%
2023/11/0700.003218.17218.00-34,835-0.06%
2023/11/061221.003.4221.54221.00-2.44,959-0.05%
2023/11/031.2218.901212.50212.500.24,9030.00%
2023/11/020.1213.252214.00213.50-1.94,875-0.04%
2023/11/015210.5000.00211.5054,8360.10%
2023/10/312208.5000.00209.0024,8050.04%
2023/10/301.1222.872219.25217.50-14,735-0.02%
2023/10/271219.002218.00221.00-14,695-0.02%
2023/10/266227.253227.50225.5034,6230.06%
2023/10/254233.637231.14230.00-34,563-0.07%
2023/10/246222.923.1224.26226.0034,4640.07%
2023/10/237.1224.024228.50224.003.14,3660.07%
2023/10/2011224.6811222.45223.0004,3900.00%
2023/10/193231.502234.50231.0014,4070.02%
2023/10/182246.472240.00243.0004,4150.00%
2023/10/179257.725251.00255.5044,4440.09%
2023/10/166.4262.421269.50259.505.44,4960.12%
2023/10/1314296.132292.00288.00124,3220.28%
2023/10/129.1315.2519.2315.72320.00-10.14,119-0.24%
2023/10/110281.003294.83291.00-33,866-0.08%
2023/10/061.1278.8400.00278.001.13,7770.03%
2023/10/056283.581277.50277.5053,7520.13%
2023/10/042285.252282.77283.0003,7150.00%
2023/10/035297.305.1292.77292.50-0.13,6670.00%
2023/10/023.1302.611297.00296.502.13,6160.06%
2023/09/283299.002.5297.40296.500.53,5570.01%
2023/09/272.1293.552292.00297.000.13,5060.00%
2023/09/266.1296.626297.33294.500.13,5880.00%
2023/09/251.1275.913280.67282.50-1.93,598-0.05%
2023/09/222262.003270.33270.00-13,634-0.03%
2023/09/202262.241262.00262.5013,6770.03%
2023/09/190.1269.8800.00265.000.13,7950.00%
2023/09/181269.081272.50273.0003,7990.00%
2023/09/152270.011274.00271.0013,8000.03%
2023/09/143272.992271.00269.5013,7580.03%
2023/09/131267.091272.00273.5003,7170.00%
2023/09/122291.4300.00277.5023,6510.06%
2023/09/112306.751302.50295.0013,6160.03%
2023/09/072.1307.712307.00307.000.13,6010.00%
2023/09/0500.001.1314.73316.00-1.13,610-0.03%
2023/09/041.1298.1800.00298.001.13,5590.03%
2023/09/015313.003314.67309.5023,6600.05%
2023/08/314311.133315.00308.5013,6690.03%
2023/08/301312.004313.50315.50-33,705-0.08%
2023/08/2800.001293.50298.50-14,067-0.02%
2023/08/254305.752308.00302.5024,1210.05%
2023/08/241317.005.2317.53315.00-4.24,235-0.10%
2023/08/232313.502309.50310.0004,3760.00%
2023/08/225313.403319.50309.5024,5230.04%
2023/08/217311.2100.00308.5074,5460.15%
2023/08/1817.1321.5814309.61309.003.14,6610.07%
2023/08/171.1298.640.1325.00327.0014,7520.02%
2023/08/169.1300.263305.00302.506.14,6890.13%
2023/08/142287.0000.00282.5024,9030.04%
2023/08/115294.0000.00292.0054,8500.10%
2023/08/1017331.2914313.68297.0034,8050.06%
2023/08/083324.0000.00321.5034,7700.06%
2023/08/072330.0000.00340.5024,8050.04%
2023/08/021323.0000.00316.5014,9800.02%
2023/07/3100.001340.00340.00-15,153-0.02%
2023/07/256407.585402.80397.5015,3880.02%
2023/07/242430.501435.00420.5015,2950.02%
2023/07/216402.927.1400.72421.00-1.15,228-0.02%
2023/07/202395.001400.00383.0015,1590.02%
2023/07/197383.147385.50391.0005,0760.00%
2023/07/041.1379.9000.00372.001.15,4340.02%
2023/07/033361.505365.40372.00-25,292-0.04%
2023/06/305333.704327.13338.5015,1510.02%
2023/06/278322.068323.69306.5004,9550.00%
2023/06/262331.251326.50340.0014,9260.02%
2023/06/2000.000310.00305.5005,0810.00%
2023/06/1900.002312.25309.00-25,167-0.04%
2023/06/151335.0000.00314.5015,2600.02%
2023/06/1400.002324.00323.00-25,265-0.04%
2023/06/1200.005293.50293.50-55,240-0.10%
2023/06/095280.003293.16292.5025,2200.04%
2023/06/083270.0000.00267.0035,1810.06%
2023/06/072284.254274.13280.50-25,172-0.04%
2023/06/063268.503269.67266.5005,0290.00%
2023/06/0513270.1514272.75267.50-14,959-0.02%
2023/06/0215270.4716272.63270.50-14,884-0.02%
2023/06/014262.101.1253.45264.002.94,6810.06%
2023/05/3100.001249.50246.50-14,489-0.02%
2023/05/305.1255.985256.50253.500.14,4910.00%
2023/05/293.1262.461263.50254.002.14,5360.05%
2023/05/2600.002250.00268.50-24,468-0.04%
2023/05/259246.177245.07244.5024,5090.04%
2023/05/243246.503248.33242.5004,6720.00%
2023/05/232239.503239.33243.50-14,606-0.02%
2023/05/224230.006230.67230.00-24,495-0.04%
2023/05/196228.837228.71225.50-14,627-0.02%
2023/05/182219.751225.00223.5014,5740.02%
2023/05/1200.001.1207.09215.50-1.15,211-0.02%
2023/05/111209.501209.03209.0005,6600.00%
2023/05/107211.718211.69212.00-15,851-0.02%
2023/05/096211.755210.00207.5015,9730.02%
2023/05/083207.5000.00208.0035,9940.05%
2023/05/030.1199.0000.00197.500.16,6460.00%
2023/04/280200.0000.00198.5007,4310.00%
2023/04/2700.000.1197.50196.00-0.17,8500.00%
2023/04/250192.5000.00190.5008,0540.00%
2023/04/240201.5000.00201.0008,2080.00%
2023/04/211202.002.1208.10201.50-1.18,469-0.01%
2023/04/204216.7500.00210.0048,5480.05%
2023/04/190.1229.0000.00225.000.18,7030.00%
2023/04/181241.0000.00228.5018,9050.01%
2023/04/172250.252242.00241.0009,0580.00%
2023/04/1000.001239.50240.00-110,502-0.01%
2023/03/275220.706218.33223.00-112,122-0.01%
2023/03/242216.501218.00214.50112,1400.01%
2023/03/231220.002.5223.02222.50-1.512,378-0.01%
2023/03/222237.002234.50233.00012,4270.00%
2023/03/211240.501241.50240.50012,4440.00%
2023/03/2000.001238.00239.50-112,479-0.01%
2023/03/1000.001230.38220.50-113,587-0.01%
2023/03/070235.7300.00233.50014,4370.00%
2023/03/031235.0000.00234.00115,1280.01%
2023/03/021244.502244.24241.00-115,599-0.01%
2023/03/0118243.2818244.78244.50015,6370.00%
2023/02/247237.868238.25239.00-115,651-0.01%
2023/02/2310239.2510237.20234.00016,0170.00%
2023/02/225240.583237.33242.00215,9830.01%
2023/02/212236.002236.50239.00016,2670.00%
2023/02/203233.173.1233.84236.00-0.116,3830.00%
2023/02/178.1237.498234.81232.500.116,5290.00%
2023/02/165237.405238.10240.00016,5820.00%
2023/02/1518235.0618236.56234.50016,9150.00%
2023/02/149235.839235.56233.50017,1060.00%
2023/02/1321235.1721234.71237.00017,5750.00%
2023/02/1023233.2422232.11229.00118,1890.01%
2023/02/0924232.7924.3228.65230.00-0.318,4230.00%
2023/02/0812221.6712222.29219.00018,1900.00%
2023/02/078217.388217.25217.00018,1650.00%
2023/02/066213.176213.83217.50018,2690.00%
2023/02/038215.388216.88212.50018,3290.00%
2023/02/0211215.5511217.73214.00018,3610.00%
2023/02/0120215.3022216.25212.50-218,399-0.01%
2023/01/3114204.3215203.30212.50-118,251-0.01%
2023/01/3029207.4326207.87200.00318,0220.02%
2023/01/174199.505199.40205.50-117,738-0.01%
2023/01/164178.137183.36187.00-317,413-0.02%
2023/01/133180.673181.33180.00017,3810.00%
2023/01/123181.831182.00180.00217,5210.01%
2023/01/111187.003.5187.79186.00-2.517,472-0.01%
2023/01/101185.5000.00181.50117,5400.01%
2023/01/094.3186.263188.50183.001.317,6790.01%
2023/01/065183.505184.50183.50017,6420.00%
2023/01/054186.133180.17179.00117,6480.01%
2023/01/041185.0000.00186.00117,7840.01%
2023/01/035.5185.525188.30193.500.517,9060.00%
2022/12/3025184.8428182.98188.00-318,202-0.02%
2022/12/295176.606172.25179.50-118,410-0.01%
2022/12/273172.502173.00172.50118,3310.01%
2022/12/263176.671179.50174.00218,2660.01%
2022/12/234179.637181.29183.50-318,174-0.02%
2022/12/224174.384174.75171.00017,8210.00%
2022/12/214169.254170.88167.50017,6580.00%
2022/12/202174.251175.00168.00117,5920.01%
2022/12/191171.001171.50171.50017,2810.00%
2022/12/161173.001171.00169.00017,3300.00%
2022/12/1511179.7311178.00178.50017,3000.00%
2022/12/141176.503175.50178.50-217,038-0.01%
2022/12/133162.8300.00162.50316,9400.02%
2022/12/121172.501174.50166.00016,9040.00%
2022/12/0910175.908176.44171.00216,8260.01%
2022/12/084163.505163.60171.00-116,541-0.01%
2022/12/0700.001157.00164.00-116,413-0.01%
2022/12/0600.003163.50166.50-316,349-0.02%
2022/12/059168.399166.50166.50016,4500.00%
2022/12/021170.501167.00165.00016,5120.00%
2022/12/016169.426167.25167.00016,5640.00%
2022/11/3014164.7511164.00162.50316,4550.02%
2022/11/291161.003164.50159.00-216,244-0.01%
2022/11/282159.252161.75164.00016,4470.00%
2022/11/2514165.2911166.59161.50316,6650.02%
2022/11/2410155.0517156.82163.00-716,443-0.04%
2022/11/235149.105149.30148.50016,1010.00%
2022/11/222146.001146.50146.50116,0750.01%
2022/11/2117154.7915156.87150.50216,1100.01%
2022/11/183150.504150.38146.00-115,705-0.01%
2022/11/1720153.2821153.52152.50-115,663-0.01%
2022/11/163145.833147.00150.50015,2340.00%
2022/11/1515148.3314146.25146.50115,0950.01%
2022/11/1412146.2914147.96149.50-215,105-0.01%
2022/11/1112143.5812145.83145.00015,1920.00%
2022/11/1014138.9615138.13136.50-114,882-0.01%
2022/11/0919146.3716145.97138.50314,5650.02%
2022/11/0818148.8316144.41141.00213,9810.01%
2022/11/0733138.3835141.03146.00-213,448-0.01%
2022/11/042131.5010127.60133.00-813,181-0.06%
2022/11/038120.815120.90121.00312,9560.02%
2022/11/0210120.756121.42119.50412,8250.03%
2022/11/014117.885119.00120.00-112,621-0.01%
2022/10/312119.754117.88117.00-212,485-0.02%
2022/10/283113.003113.00113.00012,3070.00%
2022/10/272111.252.1111.21115.50-0.112,1270.00%
2022/10/261105.504104.25105.00-311,987-0.03%
2022/10/252105.252105.25105.00012,1150.00%
2022/10/245110.401110.00108.00412,0280.03%
2022/10/212112.252110.00111.50011,9990.00%
2022/10/203113.672114.00115.00111,8220.01%
2022/10/191120.0000.00118.50111,5900.01%
2022/10/1846123.3446123.57122.00011,4290.00%
2022/10/172120.502121.50122.50011,0740.00%
2022/10/144124.7529120.67127.00-2510,824-0.23%
2022/10/1325119.2200.00115.502510,7750.23%
2022/10/1213124.1911123.68123.50210,6040.02%
2022/10/1110126.409126.56123.00110,2590.01%
2022/10/0713136.6913132.65130.5009,9320.00%
2022/10/0617131.3822132.80140.00-59,251-0.05%
2022/10/0500.002127.25127.50-28,418-0.02%
2022/10/042113.502109.00116.0008,2420.00%
2022/09/301104.5000.00105.0017,9690.01%
2022/09/262105.753103.00103.00-17,655-0.01%
2022/09/232107.505108.00107.50-37,572-0.04%
2022/09/211109.5000.00109.0017,3710.01%
2022/09/201115.501113.00113.5007,3300.00%
2022/09/1511114.1411115.77113.5007,2110.00%
2022/09/141113.001113.49112.5007,1380.00%
2022/09/131112.503.1112.35113.00-2.17,095-0.03%
2022/09/1229122.5237118.95116.00-86,983-0.11%
2022/09/0812.1114.2511115.95115.501.16,8190.02%
2022/09/0711112.598112.19113.5036,7460.04%
2022/09/068108.067109.07109.0016,6260.02%
2022/09/0513109.9213110.69111.0006,5500.00%
2022/09/0225114.7622116.25111.0036,3820.05%
2022/09/018115.318116.69113.0006,1020.00%
2022/08/314107.007109.57114.00-35,722-0.05%
2022/08/3000.006104.00104.00-65,515-0.11%
2022/08/29394.27395.0394.9005,3730.00%
2022/08/26493.53895.1696.40-45,309-0.08%
2022/08/25191.20389.9791.80-25,105-0.04%
2022/08/24287.8500.0087.5024,9940.04%
2022/08/231188.58689.1288.8054,8870.10%
2022/08/2200.00190.5089.10-14,836-0.02%
2022/08/19591.46892.2092.40-34,832-0.06%
2022/08/18286.25588.9889.20-34,704-0.06%
2022/08/1700.00985.6185.90-94,502-0.20%
2022/08/16179.40281.7081.70-14,499-0.02%
2022/08/15579.0800.0079.6054,4970.11%
2022/08/12781.73281.9581.3054,4270.11%
2022/08/11182.60284.4585.20-14,102-0.02%
2022/08/1000.000.177.2077.50-0.13,8380.00%
2022/08/03479.4500.0079.4043,5110.11%
2022/08/023.181.7000.0083.403.13,4050.09%
2022/08/011283.14983.5685.4033,2530.09%
2022/07/2900.00278.6078.60-22,940-0.07%
2022/07/28271.15471.6571.50-22,846-0.07%
2022/07/27367.2000.0068.7032,6800.11%
2022/07/2100.00266.9567.90-22,602-0.08%
2022/07/20467.18367.7067.3012,5320.04%
2022/07/1900.00162.9064.70-12,385-0.04%
2022/07/15358.17257.8557.9012,3010.04%
2022/07/13257.6500.0057.2022,2950.09%
2022/07/1200.00354.6754.30-32,288-0.13%
2022/07/1100.00157.6056.90-12,299-0.04%
2022/07/07154.9000.0054.8012,3110.04%
2022/07/06255.60354.2354.00-12,310-0.04%
2022/07/04157.3000.0056.7012,3780.04%
2022/07/01360.67358.3357.0002,4100.00%
2022/06/30162.1000.0061.2012,4640.04%
2022/06/2900.00168.6068.00-12,459-0.04%
2022/06/28566.54265.7566.3032,4900.12%
2022/06/2700.00169.6068.30-12,501-0.04%
2022/06/24169.1000.0068.8012,5060.04%
2022/06/22166.7000.0066.2012,5630.04%
2022/06/21267.50267.2067.6002,6600.00%
2022/06/20165.0000.0063.1012,6870.04%
2022/06/17166.0000.0067.3012,7440.04%
2022/06/16168.50269.9066.30-12,845-0.04%
2022/06/15670.27470.2370.0022,8720.07%
2022/06/13170.7000.0072.0012,7540.04%
2022/06/10171.30171.6072.0002,7670.00%
2022/06/06165.5000.0065.4012,9600.03%
2022/06/0100.00164.1064.80-13,016-0.03%
2022/05/31364.40263.4063.5013,0030.03%
2022/05/3000.00265.6564.90-22,965-0.07%
2022/05/27166.1000.0065.8012,9090.03%
2022/05/26266.00166.2065.5012,8520.04%
2022/05/25764.44764.0766.0002,7340.00%
2022/05/0300.00155.7055.60-12,305-0.04%
2022/04/29153.7000.0053.5012,2910.04%
2022/04/06269.10266.3066.3002,0610.00%
2022/03/28271.80272.1070.5001,8460.00%
2022/03/2500.00168.2067.30-11,744-0.06%
2022/03/24270.10170.5070.5011,7330.06%
2022/03/21167.30168.4068.2001,4750.00%
2022/03/18665.07865.7864.60-21,337-0.15%
2022/03/1700.00261.0061.00-21,188-0.17%
2022/03/16160.1000.0058.9011,1640.09%
2022/03/1400.00163.5065.20-11,054-0.09%
2022/03/11164.70163.2065.3009910.00%
2022/03/1000.00162.9061.30-1884-0.11%
2022/03/09362.80562.0062.00-2839-0.24%
2022/03/08159.60160.0657.9006990.00%
2022/03/0300.00153.7054.00-1591-0.17%
2022/02/21151.50151.7051.8006670.00%
2022/02/18252.10252.1552.3006800.00%
2022/02/1700.00252.2052.00-2687-0.29%
2022/02/08053.1000.0053.8007920.00%
2022/01/11156.6000.0055.8019050.11%
2022/01/07257.8000.0058.5028940.22%
2021/12/30163.3000.0064.4018400.12%
2021/12/29265.05263.3063.3008290.00%
2021/12/22259.7500.0059.2027760.26%
2021/12/21162.10161.8061.8007600.00%
2021/12/20164.90363.8063.40-2749-0.27%
2021/12/0800.00761.1060.60-7665-1.05%
2021/12/07159.4000.0059.5016590.15%
2021/12/0300.00263.0061.00-2638-0.31%
2021/11/3000.00259.7059.60-2579-0.35%
2021/11/1600.00156.0055.90-1469-0.21%
2021/11/0900.00152.3054.70-1396-0.25%
2021/11/0400.00151.1050.80-1349-0.29%
2021/11/03250.40150.4050.4013480.29%
2021/11/02150.2000.0050.5013470.29%
2021/11/01152.001251.6452.20-11336-3.27%
2021/10/2900.00350.1750.30-3318-0.94%
2021/10/28149.0000.0049.9013120.32%
2021/10/27249.38150.4049.5013240.31%
2021/10/2600.00449.2049.95-4268-1.49%
2021/10/2500.00245.0045.45-2236-0.84%
2021/10/2100.00145.0544.35-1240-0.42%
2021/10/19144.35244.5044.40-1249-0.40%
2021/10/1800.00143.6043.70-1272-0.37%
2021/10/13142.2000.0042.6512930.34%
2021/10/0800.00143.4043.20-1303-0.33%
2021/10/04342.2700.0041.6533930.76%
2021/09/30143.7000.0043.6013900.26%
2021/09/29144.0500.0044.2513890.26%
2021/09/1600.00145.7545.60-1395-0.25%
2021/09/08144.1000.0044.0013930.25%
2021/08/31145.5000.0045.5013920.25%
2021/08/30145.2500.0045.3513900.26%
2021/08/2500.00146.9546.70-1381-0.26%
2021/08/2400.00546.7346.50-5379-1.32%
2021/08/23547.61147.5547.7043781.06%
2021/08/201044.4400.0044.40103752.66%
2021/08/19145.30245.2044.45-1375-0.27%
2021/08/18144.50145.3046.8003730.00%
2021/08/10148.7000.0048.2013850.26%
2021/08/09149.3500.0049.3514030.25%
2021/08/0400.00151.0051.00-1434-0.23%
2021/08/03150.801450.6951.40-13439-2.96%
2021/08/02551.70249.9551.7034280.70%
2021/07/29149.1000.0049.3514170.24%
2021/07/26150.8000.0050.4014440.22%
2021/07/2200.00251.1050.80-2441-0.45%
2021/07/21149.35149.2548.6504220.00%
2021/07/20348.8800.0049.7034220.71%
2021/07/14249.53651.5049.65-4448-0.89%
2021/07/13651.803350.0351.80-27459-5.87%
2021/07/12246.68147.1047.1014550.22%
2021/07/09146.5500.0046.5514560.22%
2021/07/06147.0000.0047.1014810.21%
2021/07/0500.00247.3547.60-2491-0.41%
2021/07/01546.0500.0045.8055180.96%
2021/06/30146.1000.0045.9515280.19%
2021/06/2400.00147.4047.60-1560-0.18%
2021/06/1000.00146.0546.85-1586-0.17%
2021/06/0900.00144.9045.00-1587-0.17%
2021/06/02144.7000.0044.8016030.17%
2021/05/25845.4000.0044.9086111.31%
2021/05/1800.00142.3042.35-1632-0.16%
2021/05/17138.7000.0038.5016240.16%
2021/05/12244.3000.0042.6526040.33%
2021/05/11147.6000.0047.2015930.17%
2021/05/1000.00150.0049.95-1600-0.17%
2021/04/27153.20153.1053.2007610.00%
2021/04/26153.5000.0053.5017640.13%
2021/04/1600.00155.4056.80-1798-0.13%
2021/04/14152.1000.0051.8018110.12%
2021/04/1300.00153.0052.60-1832-0.12%
2021/04/0900.00154.5054.30-1869-0.12%
2021/04/08156.70256.9056.90-1871-0.11%
2021/03/31155.5000.0055.6018390.12%
2021/03/190.154.5000.0052.800.18330.01%
2021/03/17153.5000.0053.4018370.12%
2021/03/05152.6000.0052.7018610.12%
2021/02/2400.00453.1053.10-4910-0.44%
2021/02/23154.1000.0054.3019060.11%
2021/02/18454.3000.0054.3049260.43%
2021/02/04152.2000.0052.0019410.11%
2021/02/03152.4000.0052.3019500.11%
2021/01/2900.00256.3055.70-2969-0.21%
2021/01/28259.8000.0058.2029570.21%
2021/01/2500.00159.4058.70-1940-0.11%
2021/01/22458.6500.0059.9049200.43%
2021/01/2100.00155.2056.30-1825-0.12%
2021/01/19155.2000.0054.6017960.13%
2021/01/18154.7000.0054.7017890.13%
2021/01/14159.0000.0059.0017640.13%
2021/01/13161.20158.7060.0007370.00%
2021/01/0500.00157.1057.80-1619-0.16%
2021/01/04257.1000.0057.2026120.33%
2020/12/31155.7000.0055.0015830.17%
2020/12/111452.5000.0051.30146112.29%
2020/12/101052.35152.9052.5096161.46%
2020/12/0100.00253.8055.50-2625-0.32%
2020/11/2700.00155.1055.20-1648-0.15%
2020/11/26255.3000.0055.3026560.30%
2020/11/25255.8000.0056.0026530.31%
2020/11/2300.00154.6054.60-1640-0.16%
2020/11/1200.00255.3055.40-2742-0.27%
2020/11/10153.80153.1053.1007420.00%
2020/11/0900.001053.1053.70-10738-1.35%
2020/11/0400.001249.5749.90-12796-1.51%
2020/11/031249.96150.3050.20118031.37%
2020/10/28148.8000.0048.5018620.12%
2020/10/2700.00149.1049.00-1874-0.11%
2020/10/191049.00350.5050.8071,0510.67%
2020/10/16248.8800.0048.4021,1070.18%
2020/10/12150.50150.0050.0001,6300.00%
2020/09/2800.00153.9053.80-11,884-0.05%
2020/09/25251.1500.0050.2021,8950.11%
2020/09/24153.5000.0053.4011,9090.05%
2020/09/23156.0000.0056.0012,0600.05%
2020/09/1800.00159.2058.90-12,183-0.05%
2020/09/0800.00156.5057.00-12,334-0.04%
2020/09/04157.7000.0057.4012,4480.04%
2020/09/03160.10159.6059.1002,5290.00%
2020/09/01160.60160.2059.0002,6450.00%
2020/08/2100.00156.0056.40-12,867-0.03%
2020/08/20157.50156.0056.2002,9420.00%
2020/08/19162.00163.3062.0002,9460.00%
2020/08/14161.20161.3062.2003,1870.00%
2020/08/06170.20167.9067.8003,6300.00%
2020/08/05167.60168.4069.3003,6820.00%
2020/08/04167.40168.0067.5003,7050.00%
2020/08/03167.10167.9067.1003,7540.00%
2020/07/29165.10167.3067.4003,8660.00%
2020/07/2800.00168.2066.40-13,863-0.03%
2020/07/23172.60172.9071.8003,9120.00%
2020/07/22171.30172.9071.7003,9360.00%
2020/07/21470.12770.1370.00-33,892-0.08%
2020/07/20369.43369.0369.1003,8700.00%
2020/07/17473.7000.0069.5043,8620.10%
2020/07/1600.002375.1875.30-233,786-0.61%
2020/07/15671.48571.0468.5013,5810.03%
2020/07/0700.00268.6068.80-23,634-0.06%
2020/07/06270.30268.6070.1003,7010.00%
2020/07/03369.1000.0068.6033,7390.08%
2020/07/02670.7000.0070.6063,8030.16%
2020/06/22164.7000.0063.4014,0590.02%
2020/06/10467.0000.0069.9044,3800.09%
2020/06/09166.20167.8065.7004,3980.00%
2020/06/05272.9000.0072.9024,3970.05%
2020/06/04175.40273.6073.50-14,438-0.02%
2020/06/0300.00174.3073.80-14,378-0.02%
2020/06/02173.90473.8072.10-34,365-0.07%
2020/06/01174.0000.0073.8014,3680.02%
2020/05/29173.90173.5073.8004,3790.00%
2020/05/2800.00271.8072.20-24,392-0.05%
2020/05/2700.00176.0073.00-14,437-0.02%
2020/05/2600.00474.4574.90-44,450-0.09%
2020/05/2500.00174.0074.60-14,551-0.02%
2020/05/221373.3300.0071.00134,6080.28%
2020/05/21573.80873.5875.50-34,741-0.06%
2020/05/201270.942072.0671.50-84,852-0.16%
2020/05/19566.94466.7568.7014,9540.02%
2020/05/15165.40262.8562.50-15,026-0.02%
2020/05/14265.85165.5064.5015,0590.02%
2020/05/133067.902168.3868.0095,0740.18%
2020/05/12468.23369.0070.1015,0610.02%
2020/05/11966.10665.5565.6035,0730.06%
2020/05/08366.30368.2065.7005,0990.00%
2020/05/07565.14465.6366.1015,1260.02%
2020/04/30365.0700.0064.2035,4390.06%
2020/04/29264.1000.0063.3025,5370.04%
2020/04/2800.00164.9063.40-15,574-0.02%
2020/04/2400.00660.7060.60-65,701-0.11%
2020/04/23262.0000.0061.1025,7620.03%
2020/04/2200.00260.4561.30-25,806-0.03%
2020/04/2100.00161.9062.00-15,838-0.02%
2020/04/20162.1000.0061.8015,9170.02%
2020/04/16163.60163.9063.0006,0620.00%
2020/04/15162.30164.0063.6006,2900.00%
2020/04/1400.00162.6061.40-16,422-0.02%
2020/04/1000.00159.0060.50-16,439-0.02%
2020/04/08159.50359.4758.50-26,326-0.03%
2020/04/07158.30158.6059.0006,2800.00%
2020/04/06855.45154.0056.4076,2110.11%
2020/04/0100.00150.4051.30-16,123-0.02%
2020/03/3100.00348.8549.45-36,107-0.05%
2020/03/271848.101548.1347.1035,9930.05%
2020/03/26144.9500.0047.7515,8680.02%
2020/03/1800.00147.0044.50-15,515-0.02%
2020/03/1700.001046.7044.85-105,438-0.18%
2020/03/16254.10651.8349.80-45,348-0.07%
2020/03/13252.8000.0055.3025,2760.04%
2020/03/12158.7000.0055.5015,1620.02%
2020/03/11663.5300.0060.7065,0510.12%
2020/03/09366.50166.1063.6024,9030.04%
2020/03/0500.00173.1072.20-14,809-0.02%
2020/03/031372.78273.3071.20114,7380.23%
2020/03/02269.2000.0071.1024,6930.04%
2020/02/273972.194074.5570.20-14,637-0.02%
2020/02/261476.711476.6273.7004,5690.00%
2020/02/255477.695479.0877.6004,4640.00%
2020/02/21385.40184.5082.6024,1940.05%
2020/02/20383.03482.0585.00-13,978-0.03%
2020/02/19778.70779.2979.0003,7310.00%
2020/02/18875.391876.0074.60-103,429-0.29%
2020/02/14272.40272.7573.2003,1570.00%
2020/02/13273.7000.0071.2023,0820.06%
2020/02/111973.731972.6372.2002,9300.00%
2020/02/103171.192971.6971.5022,8390.07%
2020/02/07573.20574.4272.3002,7700.00%
2020/02/063076.081876.9776.00122,6790.45%
2020/02/051874.152075.1774.50-22,541-0.08%
2020/02/04172.2000.0071.7012,3820.04%
2020/01/31177.00275.0072.60-12,169-0.05%
2020/01/201584.701582.8086.0001,9360.00%
2020/01/15179.90179.0079.9001,6010.00%
2020/01/1400.00277.2079.10-21,518-0.13%
2020/01/13277.2000.0078.0021,4340.14%
2020/01/10170.20571.0671.90-41,230-0.32%
2020/01/09171.30171.1071.2001,1640.00%
2020/01/08667.80866.8570.90-21,002-0.20%
2020/01/07362.60663.0264.50-3730-0.41%
2020/01/06459.8300.0059.9045400.74%
2020/01/0300.00156.2058.00-1484-0.21%
2020/01/02156.20156.6056.3004280.00%
2019/12/3100.00151.9052.30-1386-0.26%
2019/12/2600.00152.0052.40-1315-0.32%
2019/12/24149.6000.0050.0012280.44%
2019/12/0400.00144.0044.30-1135-0.74%
2019/11/2500.00643.9045.05-6121-4.95%
2019/11/20242.0000.0042.352942.13%
2019/11/0600.00240.7540.90-294-2.12%
2019/10/25340.0000.0039.9031012.94%
2019/10/15239.9500.0040.9021031.94%
2019/10/14139.9500.0039.9511050.94%
2019/10/09139.7500.0039.8011050.95%
2019/10/04140.9000.0040.9011050.95%
2019/09/2700.00142.0042.00-1110-0.90%
2019/09/25141.5500.0040.9511080.92%
2019/07/2600.00344.5244.50-3101-2.95%
2019/07/24143.0000.0042.701991.00%
2019/07/1900.00143.0543.10-198-1.02%
2019/07/0800.00245.2045.10-2103-1.93%
2019/06/17243.8000.0044.0021231.62%
2019/06/14144.8000.0044.8011250.80%
2019/05/1600.00241.5541.60-2215-0.93%
2019/02/2700.00144.0044.20-1129-0.78%
2019/02/21243.60243.7043.7001200.00%
2019/02/2000.00242.9043.10-2112-1.77%
2019/02/1800.00442.2342.30-4102-3.89%
2019/02/15241.0000.0040.652942.11%
2019/02/14241.3500.0040.902912.19%
2018/12/2400.00536.8537.50-5141-3.53%
2018/11/2100.001136.3036.45-11259-4.24%
2018/11/201136.0000.0035.95112594.23%
2018/11/1900.00436.2036.70-4260-1.54%
2018/10/22237.6000.0037.6523470.58%
2018/10/16137.9000.0038.0014420.23%
2018/10/08442.0500.0042.1044270.94%
2018/09/20348.5200.0048.3035820.51%
2018/09/0700.00150.8050.10-1627-0.16%
2018/09/04152.3000.0052.3016260.16%
2018/09/03252.6500.0051.5026310.32%
2018/08/2800.00249.9050.50-2623-0.32%
2018/08/13148.8000.0048.9016260.16%
2018/08/1000.00351.9050.80-3618-0.48%
2018/08/0700.00150.7050.30-1596-0.17%
2018/08/03349.2500.0049.1535920.51%
2018/08/0200.00549.3049.15-5590-0.85%
2018/07/26253.0500.0052.9025580.36%
2018/07/24552.0000.0052.5054891.02%
2018/07/20149.50149.8549.3004680.00%
2018/07/18149.3000.0049.7014680.21%
2018/07/02152.50151.7051.0004840.00%
2018/06/2500.00148.6046.85-1369-0.27%
2018/06/2200.00146.4048.20-1362-0.28%
2018/06/21145.1000.0046.0013500.29%
2018/05/2900.00246.0045.60-2324-0.62%
2018/05/2800.00344.7044.10-3311-0.96%
2018/05/0900.00544.2043.70-5373-1.34%
2018/04/26543.3000.0043.4054351.15%
2018/04/25243.9000.0044.3024460.45%
2018/04/17345.2000.0045.2036510.46%
2018/04/1100.00346.5747.30-3588-0.51%
2018/04/10346.2000.0045.0535760.52%
2018/04/0200.00145.1045.00-1568-0.18%
2018/03/3000.00245.2044.80-2568-0.35%
2018/03/2700.00345.5045.70-3562-0.53%
2018/03/2600.00345.1344.50-3557-0.54%
2018/03/23843.7300.0044.2085581.43%
2018/03/2000.00144.7044.15-1568-0.18%
2018/03/0800.00645.9945.30-6539-1.11%
2018/03/0700.00444.1044.15-4522-0.77%
2018/03/05442.5000.0042.7045180.77%
2018/03/0200.00543.3043.30-5516-0.97%
2018/02/2600.00244.2044.00-2511-0.39%
2018/02/2200.00343.7343.70-3504-0.59%
2018/02/2100.00642.4742.70-6499-1.20%
2018/02/06440.1000.0038.5044800.83%
2018/02/05241.1000.0041.3024730.42%
2018/02/02242.1000.0042.0524710.42%
2018/02/01542.9000.0042.7054721.06%
2018/01/31242.500.142.5042.501.94700.40%
2018/01/29644.1800.0044.1564611.30%
2018/01/2600.00345.3044.60-3459-0.65%
2018/01/24244.0000.0043.8524450.45%
2018/01/23145.70246.1044.50-1442-0.23%
2018/01/22243.00243.8543.5004190.00%
2018/01/16246.60245.9045.9503530.00%
2018/01/1500.00245.2545.90-2313-0.64%
2018/01/1200.00642.2043.45-6245-2.44%
2018/01/11238.10239.4039.5001970.00%
高力 相關文章