• 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
    333.5
  • 漲跌
    ▲4.0
  • 漲幅
    +1.21%
  • 成交量
    2,222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:13:30(已收盤)

     
高力 (8996)籌碼相關－元大-發財 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-發財 券商分點個股進出

元大-發財 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
2024/11/220.1331.461329.04329.50-0.93,698-0.03%
2024/11/211333.001346.00332.0003,6750.00%
2024/11/205.3343.905345.80341.000.33,6230.01%
2024/11/192327.1677.7327.38342.50-75.63,495-2.16%
2024/11/186.8323.064320.38311.502.83,3690.08%
2024/11/153312.1711.2313.80323.50-8.23,167-0.26%
2024/11/142.8307.121313.00294.501.83,1010.06%
2024/11/131306.502.6309.95308.50-1.63,066-0.05%
2024/11/127301.7900.00301.5073,1170.22%
2024/11/110313.501314.00313.00-13,121-0.03%
2024/11/082.1306.302306.75305.500.13,1520.00%
2024/11/071309.111314.00309.0003,1840.00%
2024/11/061312.006310.92313.00-53,243-0.15%
2024/11/057305.071310.00304.0063,2420.19%
2024/11/012309.751315.50305.0013,3170.03%
2024/10/301326.901325.00322.0003,3380.00%
2024/10/291314.502316.25315.50-13,356-0.03%
2024/10/2800.001335.50325.50-13,358-0.03%
2024/10/252331.001338.00332.5013,3970.03%
2024/10/2473340.1800.00336.00733,4732.10%
2024/10/220.2344.2300.00343.000.23,4580.00%
2024/10/210.1346.3300.00351.500.13,4740.00%
2024/10/181347.501351.00346.0003,4850.00%
2024/10/170350.2500.00349.0003,5040.00%
2024/10/160.1348.6300.00356.000.13,5360.00%
2024/10/150353.5000.00359.5003,6530.00%
2024/10/110.2341.4000.00336.000.23,6610.01%
2024/10/082356.002350.00355.0003,6010.00%
2024/10/070.1385.7500.00351.500.13,5650.00%
2024/10/041.1390.9800.00390.501.13,5360.03%
2024/10/010.3410.460407.00405.000.33,5670.01%
2024/09/300406.001.3405.75411.50-1.33,620-0.04%
2024/09/270.2420.5000.00415.500.23,7370.00%
2024/09/260.2428.3900.00430.000.23,7650.00%
2024/09/2500.000.4427.76430.00-0.43,833-0.01%
2024/09/2400.000.4405.00408.00-0.43,853-0.01%
2024/09/2300.002402.00400.00-23,876-0.05%
2024/09/201402.0000.00395.0013,9450.03%
2024/09/1900.002387.50402.00-23,982-0.05%
2024/09/184373.7500.00372.0043,9390.10%
2024/09/160.1393.5100.00378.500.13,9410.00%
2024/09/1300.001.1394.67398.50-1.13,923-0.03%
2024/09/1200.000401.00398.5003,9080.00%
2024/09/111385.001387.50382.5003,8980.00%
2024/09/103379.172384.75371.0013,8980.03%
2024/09/0900.007390.79399.00-73,734-0.19%
2024/09/061358.0000.00363.0013,5810.03%
2024/09/051353.503362.50359.50-23,540-0.06%
2024/09/042345.001356.00345.0013,4600.03%
2024/09/031364.0000.00364.5013,4020.03%
2024/09/0200.002380.00370.00-23,372-0.06%
2024/08/301371.501373.00371.5003,3360.00%
2024/08/291356.0000.00362.5013,2660.03%
2024/08/281375.002379.00374.00-13,211-0.03%
2024/08/271367.0000.00379.0013,1820.03%
2024/08/262367.752367.25362.0003,2650.00%
2024/08/2300.000363.00364.5003,2990.00%
2024/08/211358.001352.00356.0003,4440.00%
2024/08/201.1358.592362.50359.00-0.93,597-0.03%
2024/08/192.1351.221352.00352.001.13,5900.03%
2024/08/122334.001331.00331.5013,4370.03%
2024/08/0900.001318.00314.00-13,383-0.03%
2024/08/081297.0000.00297.0013,3360.03%
2024/08/071302.502299.00310.00-13,258-0.03%
2024/08/061285.001288.50282.0003,2150.00%
2024/08/021328.011344.00328.0003,1550.00%
2024/08/011363.5000.00364.0013,1630.03%
2024/07/2913338.691348.00344.50123,6740.33%
2024/07/2600.001380.50374.00-13,936-0.03%
2024/07/231389.001389.50391.0004,0670.00%
2024/07/171395.781397.50396.0004,6370.00%
2024/07/162403.9700.00400.5024,7160.04%
2024/07/152.4411.562430.50409.000.44,7730.01%
2024/07/120.1450.380.2454.50454.00-0.14,8050.00%
2024/07/110.2464.441461.50461.50-0.84,830-0.02%
2024/07/101.2472.911.1468.65468.5004,8560.00%
2024/07/090.1475.041465.00473.00-0.94,901-0.02%
2024/07/082487.751.1475.37475.000.94,9250.02%
2024/07/050.1483.330.1488.29490.00-0.14,9350.00%
2024/07/043.1494.002485.25482.501.14,9450.02%
2024/07/032477.002.6501.00492.00-0.65,028-0.01%
2024/07/010.4470.1200.00450.000.45,0990.01%
2024/06/2800.001.1485.64482.00-1.15,131-0.02%
2024/06/270.2480.300476.00474.000.15,1860.00%
2024/06/262479.251.4485.98486.500.65,2890.01%
2024/06/251463.002466.00469.00-15,370-0.02%
2024/06/241465.3600.00464.0015,5560.02%
2024/06/210468.0200.00464.0005,9040.00%
2024/06/200.1476.7900.00482.000.16,2450.00%
2024/06/190.1470.5000.00470.000.16,4350.00%
2024/06/1811.2503.7013482.73474.50-1.86,671-0.03%
2024/06/175.1512.802513.00504.003.16,8130.04%
2024/06/050489.2000.00468.0008,0370.00%
2024/05/305515.813.6511.10501.001.48,7550.02%
2024/05/290.1495.5000.00498.500.18,8440.00%
2024/05/280.3500.7400.00496.000.38,9860.00%
2024/05/271.3502.540.2522.58511.001.19,0080.01%
2024/05/241.2492.1110465.85495.00-8.88,963-0.10%
2024/05/2300.001446.50478.00-18,898-0.01%
2024/05/221440.001442.50439.0008,9210.00%
2024/05/1610436.951437.00437.0099,2990.10%
2024/05/151428.501429.00427.0009,5060.00%
2024/05/141422.001424.00429.0009,6720.00%
2024/05/131420.501423.50424.00010,0270.00%
2024/05/101416.0000.00422.50110,2770.01%
2024/05/0900.001425.00425.00-110,370-0.01%
2024/05/061412.002416.50412.00-110,327-0.01%
2024/05/031416.002417.00417.00-110,210-0.01%
2024/05/023432.831429.00423.00210,0020.02%
2024/04/301432.5015.1424.69433.00-14.19,750-0.14%
2024/04/291395.502.2392.38394.00-1.29,490-0.01%
2024/04/263384.835384.30383.50-29,403-0.02%
2024/04/2510365.8510368.40368.0009,1170.00%
2024/04/2400.006361.50361.50-68,882-0.07%
2024/04/231343.001337.50329.0008,7940.00%
2024/04/223341.503344.17333.5008,7060.00%
2024/04/1910359.402352.75351.5088,5660.09%
2024/04/1800.005364.00364.00-58,370-0.06%
2024/04/170.1345.0000.00335.000.18,2640.00%
2024/04/163321.672326.50327.0018,2020.01%
2024/04/152347.7500.00337.5028,1600.02%
2024/04/093359.504356.38359.50-17,943-0.01%
2024/04/0812374.832.1374.96367.509.97,8160.13%
2024/04/033364.005359.30364.00-27,714-0.03%
2024/04/026364.755365.90362.0017,6180.01%
2024/04/014368.257367.00363.00-37,532-0.04%
2024/03/294367.134373.38366.0007,4760.00%
2024/03/286378.674373.63379.0027,3680.03%
2024/03/273382.935373.00383.00-27,262-0.03%
2024/03/2613.1379.4713383.04370.000.17,0450.00%
2024/03/2511.1390.368.1386.45390.503.16,6840.05%
2024/03/224373.634384.63387.5006,3430.00%
2024/03/211330.006342.25352.50-56,142-0.08%
2024/03/203327.173333.67320.5005,9040.00%
2024/03/196320.002317.00318.5045,7230.07%
2024/03/184326.2519319.61327.00-155,589-0.27%
2024/03/151303.002306.75297.50-15,423-0.02%
2024/03/143296.832298.50298.5015,4900.02%
2024/03/1313301.812302.25305.00115,5730.20%
2024/03/122320.2518327.17315.00-165,577-0.29%
2024/03/115302.307.3306.83313.50-2.35,346-0.04%
2024/03/088288.706286.00288.5025,1800.04%
2024/03/074304.753309.50302.0015,0810.02%
2024/03/068313.389312.94308.00-14,916-0.02%
2024/03/051296.509296.39300.00-84,700-0.17%
2024/03/045.1301.648306.31296.00-34,638-0.06%
2024/03/011284.001.1286.23292.50-0.14,4760.00%
2024/02/290.1264.002.3276.61277.50-2.24,336-0.05%
2024/02/273262.0000.00261.5034,3130.07%
2024/02/260.3268.5000.00264.500.34,3100.01%
2024/02/231273.0000.00270.0014,2850.02%
2024/02/221276.5000.00277.0014,2930.02%
2024/02/2100.001272.00270.50-14,302-0.02%
2024/02/202277.252274.00274.0004,5320.00%
2024/02/193293.8300.00279.5034,5660.07%
2024/02/1600.005.2287.37287.00-5.24,632-0.11%
2024/02/153276.173276.17275.5004,5060.00%
2024/02/0517.2272.219272.44273.008.24,3560.19%
2024/02/029249.338254.31261.5014,0150.02%
2024/02/0116234.662.2235.64238.5013.93,8300.36%
2024/01/3000.001235.50232.00-13,819-0.03%
2024/01/291232.004233.38232.50-33,840-0.08%
2024/01/260.1223.7800.00224.000.13,8200.00%
2024/01/240.1226.701228.00225.50-13,877-0.02%
2024/01/234230.751235.50230.5033,9160.08%
2024/01/2200.000.1228.50229.00-0.13,8570.00%
2024/01/1600.001217.50217.50-14,127-0.02%
2024/01/0900.001212.50212.50-14,756-0.02%
2024/01/051217.001216.50216.5005,1210.00%
2024/01/040.1218.5000.00216.000.15,3740.00%
2023/12/2900.001223.00223.00-15,501-0.02%
2023/12/281221.002221.50221.00-15,540-0.02%
2023/12/273225.501228.50224.0025,5740.04%
2023/12/2600.001227.00228.00-15,607-0.02%
2023/12/251223.001222.00222.0005,6290.00%
2023/12/211218.503217.17218.50-25,785-0.03%
2023/12/203215.3300.00215.5035,8320.05%
2023/12/191218.002217.00218.00-15,847-0.02%
2023/12/1800.001223.50219.50-15,842-0.02%
2023/12/150.1227.5000.00222.500.15,8480.00%
2023/12/142223.0000.00222.5025,8850.03%
2023/12/131227.501230.00227.5005,8510.00%
2023/12/126228.838229.38229.00-25,862-0.03%
2023/12/112235.502235.00234.0005,8390.00%
2023/12/084258.753256.83248.0015,7720.02%
2023/12/074265.883.1267.16263.0015,6510.02%
2023/12/065261.301256.50256.5045,4820.07%
2023/12/041258.003255.33254.00-25,378-0.04%
2023/11/301249.501248.50247.0005,4080.00%
2023/11/295257.506252.17251.00-15,432-0.02%
2023/11/282.1254.811256.50256.501.15,4380.02%
2023/11/272255.752253.75253.5005,4400.00%
2023/11/244249.758253.50254.50-45,412-0.07%
2023/11/223249.832248.25251.5015,3050.02%
2023/11/216244.257246.78243.00-15,261-0.02%
2023/11/205252.604247.25247.0015,2710.02%
2023/11/177.1248.359250.94253.50-25,198-0.04%
2023/11/161235.002236.25239.50-14,970-0.02%
2023/11/153232.334236.38231.00-14,856-0.02%
2023/11/143.1219.204220.50221.00-14,744-0.02%
2023/11/131214.502214.50211.50-14,780-0.02%
2023/11/1000.0010213.50212.50-104,803-0.21%
2023/11/081221.0000.00220.5014,8310.02%
2023/11/072218.251218.00218.0014,8350.02%
2023/11/0611221.181221.00221.00104,9590.20%
2023/10/311209.001210.00209.0004,8050.00%
2023/10/301218.5000.00217.5014,7350.02%
2023/10/272219.002221.25221.0004,6950.00%
2023/10/2600.003227.33225.50-34,623-0.06%
2023/10/254235.133233.67230.0014,5630.02%
2023/10/244222.752222.50226.0024,4640.04%
2023/10/233226.332222.00224.0014,3660.02%
2023/10/205224.807224.57223.00-24,390-0.05%
2023/10/196231.672232.75231.0044,4070.09%
2023/10/184241.003.3245.20243.000.74,4150.02%
2023/10/172.4254.421259.00255.501.44,4440.03%
2023/10/162270.252262.00259.5004,4960.00%
2023/10/132298.501292.00288.0014,3220.02%
2023/10/122314.254.1312.90320.00-2.14,119-0.05%
2023/10/111293.502287.50291.00-13,866-0.03%
2023/10/051280.0000.00277.5013,7520.03%
2023/10/0400.001282.00283.00-13,715-0.03%
2023/10/031297.002297.25292.50-13,667-0.03%
2023/10/024300.633299.67296.5013,6160.03%
2023/09/282301.002296.50296.5003,5570.00%
2023/09/271.1291.8200.00297.001.13,5060.03%
2023/09/2612292.9213.1298.55294.50-1.13,588-0.03%
2023/09/252281.251281.00282.5013,5980.03%
2023/09/2200.001268.50270.00-13,634-0.03%
2023/09/181270.501272.00273.0003,7990.00%
2023/09/152273.0000.00271.0023,8000.05%
2023/09/120.1285.501293.50277.50-13,651-0.03%
2023/09/111298.0000.00295.0013,6160.03%
2023/09/052309.504312.75316.00-23,610-0.06%
2023/09/014316.633313.33309.5013,6600.03%
2023/08/3000.001309.50315.50-13,705-0.03%
2023/08/291300.001305.00301.0003,8710.00%
2023/08/251301.0000.00302.5014,1210.02%
2023/08/2400.001317.00315.00-14,235-0.02%
2023/08/231309.0000.00310.0014,3760.02%
2023/08/222313.752318.00309.5004,5230.00%
2023/08/215311.806309.83308.50-14,546-0.02%
2023/08/187313.085315.00309.0024,6610.04%
2023/08/1715319.804305.13327.00114,7520.23%
2023/08/160304.0000.00302.5004,6890.00%
2023/08/151291.0000.00290.0014,8160.02%
2023/08/1100.001295.00292.00-14,850-0.02%
2023/08/102303.001299.50297.0014,8050.02%
2023/08/091330.0000.00330.0014,7260.02%
2023/08/081320.0000.00321.5014,7700.02%
2023/07/271380.0010380.00373.00-95,226-0.17%
2023/07/252416.752403.50397.5005,3880.00%
2023/07/2411425.181444.00420.50105,2950.19%
2023/07/215411.5000.00421.0055,2280.10%
2023/07/201396.501403.00383.0005,1590.00%
2023/07/193388.172387.25391.0015,0760.02%
2023/07/0500.001346.50346.50-15,422-0.02%
2023/07/041383.501372.00372.0005,4340.00%
2023/07/032353.251357.50372.0015,2920.02%
2023/06/3000.0011335.18338.50-115,151-0.21%
2023/06/2911311.9500.00317.00115,0540.22%
2023/06/2800.000305.50305.0005,0140.00%
2023/06/271323.502314.25306.50-14,955-0.02%
2023/06/261348.9900.00340.0014,9260.02%
2023/06/0900.001293.00292.50-15,220-0.02%
2023/06/073274.503276.83280.5005,1720.00%
2023/06/061270.001268.00266.5005,0290.00%
2023/06/052271.253271.67267.50-14,959-0.02%
2023/06/029275.227276.14270.5024,8840.04%
2023/06/0111256.5511260.86264.0004,6810.00%
2023/05/311248.501251.00246.5004,4890.00%
2023/05/304260.004254.75253.5004,4910.00%
2023/05/294266.635259.20254.00-14,536-0.02%
2023/05/261258.001267.00268.5004,4680.00%
2023/05/253245.174246.63244.50-14,509-0.02%
2023/05/247248.148245.19242.50-14,672-0.02%
2023/05/235242.207243.50243.50-24,606-0.04%
2023/05/224229.632232.00230.0024,4950.04%
2023/05/197230.8610230.90225.50-34,627-0.06%
2023/05/188218.569221.67223.50-14,574-0.02%
2023/05/1700.001210.50208.50-14,629-0.02%
2023/05/162210.753208.83207.50-14,796-0.02%
2023/05/154210.381208.00207.0035,0020.06%
2023/05/121207.502211.50215.50-15,211-0.02%
2023/05/112210.252210.25209.0005,6600.00%
2023/05/101212.002.2212.07212.00-1.25,851-0.02%
2023/05/093210.833208.67207.5005,9730.00%
2023/05/0812207.7112210.38208.0005,9940.00%
2023/05/032199.001198.50197.5016,6460.02%
2023/05/022202.771202.00205.5017,0180.01%
2023/04/281198.501198.00198.5007,4310.00%
2023/04/272195.003195.33196.00-17,850-0.01%
2023/04/262194.504194.50195.50-28,020-0.02%
2023/04/212.1209.8500.00201.502.18,4690.02%
2023/04/203.1215.324215.00210.00-0.98,548-0.01%
2023/04/191230.502225.50225.00-18,703-0.01%
2023/04/184236.0000.00228.5048,9050.04%
2023/04/172248.001252.00241.0019,0580.01%
2023/04/070232.0000.00236.50010,6490.00%
2023/03/2800.001226.00221.00-112,043-0.01%
2023/03/271216.001222.50223.00012,1220.00%
2023/03/242221.251217.00214.50112,1400.01%
2023/03/215242.105243.90240.50012,4440.00%
2023/03/170231.0000.00232.50012,8470.00%
2023/03/1600.001226.50228.00-113,019-0.01%
2023/03/021245.001246.50241.00015,5990.00%
2023/03/014243.7512244.79244.50-815,637-0.05%
2023/02/243238.674.1238.47239.00-1.115,651-0.01%
2023/02/2311237.457239.71234.00416,0170.02%
2023/02/2210240.4511235.82242.00-115,983-0.01%
2023/02/211239.002239.44239.00-116,267-0.01%
2023/02/174238.114240.63232.50016,5290.00%
2023/02/162238.252237.75240.00016,5820.00%
2023/02/151238.5000.00234.50116,9150.01%
2023/02/144236.254234.00233.50017,1060.00%
2023/02/136235.0012236.08237.00-617,575-0.03%
2023/02/109234.503230.50229.00618,1890.03%
2023/02/0911228.4511232.82230.00018,4230.00%
2023/02/081220.001221.00219.00018,1900.00%
2023/02/071220.501216.00217.00018,1650.00%
2023/02/061212.501216.00217.50018,2690.00%
2023/02/034215.754215.50212.50018,3290.00%
2023/02/024217.883.1215.82214.000.918,3610.00%
2023/02/017216.077217.36212.50018,3990.00%
2023/01/3110.1205.3212205.08212.50-218,251-0.01%
2023/01/3015.2211.6213199.47200.002.118,0220.01%
2023/01/1727198.0028199.82205.50-117,738-0.01%
2023/01/168182.318183.63187.00017,4130.00%
2023/01/132182.502180.25180.00017,3810.00%
2023/01/125183.102182.75180.00317,5210.02%
2023/01/1113187.8516186.66186.00-317,472-0.02%
2023/01/104183.632183.25181.50217,5400.01%
2023/01/0918187.9418186.86183.00017,6790.00%
2023/01/066183.506183.50183.50017,6420.00%
2023/01/059183.788183.94179.00117,6480.01%
2023/01/049189.839189.06186.00017,7840.00%
2023/01/0313184.6913.1186.63193.50-0.117,9060.00%
2022/12/3020184.1019.3184.98188.000.718,2020.00%
2022/12/296.3171.969174.56179.50-2.718,410-0.01%
2022/12/272173.501.3174.12172.500.718,3310.00%
2022/12/263.1180.622182.50174.001.118,2660.01%
2022/12/2315.8177.7718176.92183.50-2.218,174-0.01%
2022/12/2222.2172.5524173.02171.00-1.817,821-0.01%
2022/12/214.2172.182171.00167.502.217,6580.01%
2022/12/208.2177.957.1177.81168.001.117,5920.01%
2022/12/191.1167.593172.33171.50-1.917,281-0.01%
2022/12/1610171.308.2172.74169.001.817,3300.01%
2022/12/159.2179.488.3177.66178.500.917,3000.01%
2022/12/149.3170.8319175.63178.50-9.717,038-0.06%
2022/12/132164.503163.50162.50-116,940-0.01%
2022/12/123169.833.2168.88166.00-0.216,9040.00%
2022/12/0920176.057.2173.73171.0012.816,8260.08%
2022/12/084.3167.335168.50171.00-0.716,5410.00%
2022/12/074161.634.3161.77164.00-0.316,4130.00%
2022/12/061166.001167.50166.50016,3490.00%
2022/12/053.5167.515169.00166.50-1.616,450-0.01%
2022/12/021165.000.4166.29165.000.616,5120.00%
2022/12/014.2167.926166.91167.00-1.816,564-0.01%
2022/11/3012.2165.0612166.00162.500.216,4550.00%
2022/11/296162.587162.43159.00-116,244-0.01%
2022/11/287159.296159.50164.00116,4470.01%
2022/11/2529165.7424163.63161.50516,6650.03%
2022/11/247158.509159.06163.00-216,443-0.01%
2022/11/231148.002148.50148.50-116,101-0.01%
2022/11/222146.002146.25146.50016,0750.00%
2022/11/2112153.929155.00150.50316,1100.02%
2022/11/184151.385148.80146.00-115,705-0.01%
2022/11/1710152.608151.63152.50215,6630.01%
2022/11/163146.673147.33150.50015,2340.00%
2022/11/154146.754145.50146.50015,0950.00%
2022/11/144147.245148.30149.50-115,105-0.01%
2022/11/1113145.1215.1144.01145.00-2.115,192-0.01%
2022/11/106137.756136.00136.50014,8820.00%
2022/11/0913146.6514148.93138.50-114,565-0.01%
2022/11/0828148.3628.1145.39141.00-0.113,9810.00%
2022/11/0726138.6326145.23146.00013,4480.00%
2022/11/042129.252131.50133.00013,1810.00%
2022/11/031121.002121.75121.00-112,956-0.01%
2022/11/028122.5010120.95119.50-212,825-0.02%
2022/11/018119.508117.50120.00012,6210.00%
2022/10/3111118.458118.56117.00312,4850.02%
2022/10/286113.757113.64113.00-112,307-0.01%
2022/10/277.1110.436111.33115.501.112,1270.01%
2022/10/265104.005104.30105.00011,9870.00%
2022/10/252106.502106.25105.00012,1150.00%
2022/10/243111.172110.50108.00112,0280.01%
2022/10/218110.387111.29111.50111,9990.01%
2022/10/2026111.4626115.62115.00011,8220.00%
2022/10/196119.427122.50118.50-111,590-0.01%
2022/10/187124.367123.64122.00011,4290.00%
2022/10/174121.635120.90122.50-111,074-0.01%
2022/10/143122.171125.50127.00210,8240.02%
2022/10/1323117.1523120.43115.50010,7750.00%
2022/10/1212122.0811123.14123.50110,6040.01%
2022/10/115124.907126.93123.00-210,259-0.02%
2022/10/076137.424.1134.59130.5029,9320.02%
2022/10/0614131.2928132.18140.00-149,251-0.15%
2022/10/054125.253127.17127.5018,4180.01%
2022/10/042114.502116.00116.0008,2420.00%
2022/09/2800.000.1107.22102.00-0.17,8130.00%
2022/09/2600.001105.50103.00-17,655-0.01%
2022/09/231110.001112.00107.5007,5720.00%
2022/09/221111.5000.00115.0017,4630.01%
2022/09/2100.001109.00109.00-17,371-0.01%
2022/09/202112.252112.25113.5007,3300.00%
2022/09/162114.503114.17114.50-17,200-0.01%
2022/09/151116.5000.00113.5017,2110.01%
2022/09/131113.001115.00113.0007,0950.00%
2022/09/1230118.9731117.95116.00-16,983-0.01%
2022/09/083113.834113.63115.50-16,819-0.01%
2022/09/072109.754111.63113.50-26,746-0.03%
2022/09/063107.503106.50109.0006,6260.00%
2022/09/0534111.4121111.40111.00136,5500.20%
2022/09/0226114.9427117.13111.00-16,382-0.02%
2022/09/0110115.1510.2113.66113.00-0.26,1020.00%
2022/08/312112.2500.00114.0025,7220.03%
2022/08/29195.40295.6594.90-15,373-0.02%
2022/08/26395.901395.3296.40-105,309-0.19%
2022/08/24391.13388.9787.5004,9940.00%
2022/08/231289.281.188.0988.8010.94,8870.22%
2022/08/22191.001590.7589.10-144,836-0.29%
2022/08/19790.77791.5092.4004,8320.00%
2022/08/181486.642086.4889.20-64,704-0.13%
2022/08/173185.6531.685.7985.90-0.64,502-0.01%
2022/08/161580.81280.8581.70134,4990.29%
2022/08/15578.74378.2379.6024,4970.04%
2022/08/121284.501086.3181.3024,4270.05%
2022/08/111283.0114.183.8385.20-2.14,102-0.05%
2022/08/10177.70176.2077.5003,8380.00%
2022/08/09176.80276.9577.10-13,806-0.03%
2022/08/08277.551180.6578.80-93,728-0.24%
2022/08/05679.13778.1178.70-13,627-0.03%
2022/08/04178.90278.0078.90-13,567-0.03%
2022/08/03379.20279.4579.4013,5110.03%
2022/08/02983.07682.7883.4033,4050.09%
2022/08/011583.511584.0785.4003,2530.00%
2022/07/2900.00378.6078.60-32,940-0.10%
2022/07/28171.10372.1771.50-22,846-0.07%
2022/07/1900.00164.1064.70-12,385-0.04%
2022/07/01157.0000.0057.0012,4100.04%
2022/06/2900.00166.4068.00-12,459-0.04%
2022/06/27171.4000.0068.3012,5010.04%
2022/06/23168.80169.6068.2002,5800.00%
2022/06/22168.20166.0066.2002,5630.00%
2022/06/1700.00665.5067.30-62,744-0.22%
2022/06/169.170.66870.7866.301.12,8450.04%
2022/06/1400.00166.1066.00-12,789-0.04%
2022/06/13272.00171.8072.0012,7540.04%
2022/06/1000.00170.1072.00-12,767-0.04%
2022/06/09169.40268.7568.90-12,724-0.04%
2022/06/0800.00167.5066.90-12,787-0.04%
2022/06/07166.3000.0065.9012,8230.04%
2022/06/06167.40166.3065.4002,9600.00%
2022/06/02166.70165.2065.3003,0140.00%
2022/06/01264.0500.0064.8023,0160.07%
2022/05/3100.00163.9063.50-13,003-0.03%
2022/05/3000.00164.9064.90-12,965-0.03%
2022/05/27265.853.165.2065.80-1.12,909-0.04%
2022/05/26766.47865.8165.50-12,852-0.04%
2022/05/25163.00264.0066.00-12,734-0.04%
2022/05/24462.68661.2360.60-22,586-0.08%
2022/05/23457.58157.7060.2032,4340.12%
2022/05/19152.8000.0053.1012,3560.04%
2022/05/0500.00556.2056.30-52,331-0.21%
2022/05/0400.00155.0055.20-12,312-0.04%
2022/05/03655.6800.0055.6062,3050.26%
2022/04/2800.00153.1053.10-12,283-0.04%
2022/04/181.156.2800.0055.601.12,2430.05%
2022/04/140.159.0000.0056.700.12,2070.00%
2022/04/1300.00159.8058.10-12,192-0.05%
2022/04/11160.0000.0059.7012,1700.05%
2022/04/07163.8000.0063.8012,0770.05%
2022/03/3100.00270.5067.90-21,970-0.10%
2022/03/30169.8000.0068.2011,9090.05%
2022/03/29269.1000.0069.0021,8720.11%
2022/03/28470.30270.9570.5021,8460.11%
2022/03/241170.5012.170.7370.50-1.11,733-0.06%
2022/03/2300.00169.0067.20-11,610-0.06%
2022/03/22167.9000.0068.5011,5580.06%
2022/03/21368.00466.8068.20-11,475-0.07%
2022/03/18363.731464.8964.60-111,337-0.82%
2022/03/17161.00159.9061.0001,1880.00%
2022/03/16359.70259.8058.9011,1640.09%
2022/03/151.160.45263.1558.80-0.91,116-0.08%
2022/03/141263.641.164.1865.2010.91,0541.03%
2022/03/11464.05563.9265.30-1991-0.10%
2022/03/10462.65361.6061.3018840.11%
2022/03/09160.80163.6062.0008390.00%
2022/03/0700.00157.0056.30-1619-0.16%
2022/03/0300.00153.4054.00-1591-0.17%
2022/03/02152.0000.0051.9015950.17%
2022/02/2400.00650.1049.90-6623-0.96%
2022/02/14151.5000.0051.4017250.14%
2022/02/10253.0500.0053.1027750.26%
2022/02/09153.8000.0054.2017880.13%
2022/02/08252.9500.0053.8027920.25%
2022/01/1300.00255.4054.80-2916-0.22%
2022/01/12254.5000.0054.7029130.22%
2022/01/1100.00855.6455.80-8905-0.88%
2022/01/1000.00958.2658.00-9900-1.00%
2021/12/30263.1000.0064.4028400.24%
2021/12/291563.93165.0063.30148291.69%
2021/12/2400.000.159.4059.00-0.1775-0.01%
2021/12/2200.00559.6059.20-5776-0.64%
2021/12/20163.8000.0063.4017490.13%
2021/12/1000.000.160.5060.60-0.1669-0.01%
2021/12/0900.00160.1059.80-1668-0.15%
2021/12/0800.00161.0060.60-1665-0.15%
2021/12/03162.5000.0061.0016380.16%
2021/11/30259.2000.0059.6025790.35%
2021/11/2900.00158.1058.10-1566-0.18%
2021/11/24259.4000.0059.5025430.37%
2021/11/1900.00658.0058.00-6500-1.20%
2021/11/1500.00156.3056.30-1465-0.21%
2021/11/1200.001255.3455.80-12453-2.65%
2021/11/09154.7000.0054.7013960.25%
2021/11/0800.00251.9052.40-2360-0.55%
2021/11/010.352.10151.3052.20-0.7336-0.21%
2021/10/29151.0000.0050.3013180.31%
2021/10/2100.00145.1044.35-1240-0.42%
2021/10/14142.6500.0042.6512880.35%
2021/10/01143.0000.0042.4013920.25%
2021/09/08244.0000.0044.0023930.51%
2021/08/2500.00147.0046.70-1381-0.26%
2021/08/23147.5000.0047.7013780.26%
2021/08/09149.6000.0049.3514030.25%
2021/08/06150.0000.0050.1014040.25%
2021/08/0200.00250.6051.70-2428-0.47%
2021/07/27150.4000.0050.1014410.23%
2021/07/2200.00550.0850.80-5441-1.13%
2021/07/21449.3000.0048.6544220.95%
2021/07/19248.6500.0048.6524170.48%
2021/07/1200.00346.6047.10-3455-0.66%
2021/05/06548.6500.0048.0056260.80%
2021/05/0300.00252.0051.60-2644-0.31%
2021/04/2900.00153.2053.00-1735-0.14%
2021/04/28153.2000.0053.2017530.13%
2021/04/2000.00156.8056.30-1839-0.12%
2021/04/19557.54257.6057.6038350.36%
2021/04/12153.50653.7053.20-5845-0.59%
2021/04/08657.1300.0056.9068710.69%
2021/03/310.155.7000.0055.600.18390.01%
2021/02/19553.6000.0054.0059240.54%
2021/02/04152.0000.0052.0019410.11%
2021/01/2900.00156.3055.70-1969-0.10%
2021/01/25158.90159.5058.7009400.00%
2021/01/22259.20358.0359.90-1920-0.11%
2021/01/1500.00356.8056.50-3781-0.38%
2021/01/14360.6300.0059.0037640.39%
2021/01/08158.9000.0059.3016790.15%
2021/01/04257.2000.0057.2026120.33%
2020/12/2900.00254.8553.70-2572-0.35%
2020/12/10153.0000.0052.5016160.16%
2020/12/08154.4000.0054.2016230.16%
2020/11/30354.8300.0054.3036440.47%
2020/11/17154.30155.0054.5006790.00%
2020/11/0400.00250.5049.90-2796-0.25%
2020/11/020.950.00146.4046.55-0.1813-0.01%
2020/10/28148.7000.0048.5018620.12%
2020/10/0500.00853.2853.60-81,786-0.45%
2020/09/2500.00550.0050.20-51,895-0.26%
2020/09/2400.002054.4353.40-201,909-1.05%
2020/09/1700.00159.5058.80-12,189-0.05%
2020/09/04257.2000.0057.4022,4480.08%
2020/08/3100.00258.9059.40-22,661-0.08%
2020/08/27257.7000.0057.7022,7820.07%
2020/08/2600.001157.3558.70-112,797-0.39%
2020/08/25156.8000.0056.4012,8040.04%
2020/08/24155.5000.0056.3012,8400.04%
2020/08/20356.6700.0056.2032,9420.10%
2020/08/19162.00163.5062.0002,9460.00%
2020/08/17261.7000.0061.6023,0600.07%
2020/08/13261.6000.0061.5023,3640.06%
2020/08/10164.1000.0063.1013,5510.03%
2020/08/07166.5000.0066.7013,5470.03%
2020/08/06368.8000.0067.8033,6300.08%
2020/08/04167.5000.0067.5013,7050.03%
2020/07/2400.00168.5068.80-13,905-0.03%
2020/07/23171.70371.8071.80-23,912-0.05%
2020/07/22372.70171.4071.7023,9360.05%
2020/07/21171.0000.0070.0013,8920.03%
2020/07/17271.25174.2069.5013,8620.03%
2020/07/16473.901375.3075.30-93,786-0.24%
2020/07/1400.00169.3068.50-13,541-0.03%
2020/07/0900.00968.7167.80-93,601-0.25%
2020/07/06170.40869.0570.10-73,701-0.19%
2020/07/03968.82168.9068.6083,7390.21%
2020/07/022171.791672.0070.6053,8030.13%
2020/07/0100.00465.8569.90-43,767-0.11%
2020/06/29262.1000.0062.5023,8070.05%
2020/06/23463.40262.6062.6023,9730.05%
2020/06/22165.00163.4063.4004,0590.00%
2020/06/19264.65264.8064.5004,1400.00%
2020/06/18366.4000.0066.3034,1640.07%
2020/06/172667.432567.7967.6014,1970.02%
2020/06/16164.40264.4564.50-14,178-0.02%
2020/06/15163.2000.0062.8014,2470.02%
2020/06/12563.40163.7065.0044,3130.09%
2020/06/10266.9000.0069.9024,3800.05%
2020/06/09269.7500.0065.7024,3980.05%
2020/06/08174.3000.0073.0014,3440.02%
2020/06/05672.8800.0072.9064,3970.14%
2020/06/04174.00275.9573.50-14,438-0.02%
2020/06/03172.30474.4073.80-34,378-0.07%
2020/06/02373.5000.0072.1034,3650.07%
2020/06/01273.90174.4073.8014,3680.02%
2020/05/2900.00973.8873.80-94,379-0.21%
2020/05/28572.16272.7572.2034,3920.07%
2020/05/27973.56575.5273.0044,4370.09%
2020/05/26173.80673.9874.90-54,450-0.11%
2020/05/25273.6000.0074.6024,5510.04%
2020/05/221172.68672.3371.0054,6080.11%
2020/05/21173.80172.7075.5004,7410.00%
2020/05/20371.83272.0071.5014,8520.02%
2020/05/18162.40263.3063.20-15,033-0.02%
2020/05/15362.47361.8362.5005,0260.00%
2020/05/14164.80166.5064.5005,0590.00%
2020/05/13168.7000.0068.0015,0740.02%
2020/05/12268.00267.6070.1005,0610.00%
2020/05/11366.2700.0065.6035,0730.06%
2020/05/08266.50265.7065.7005,0990.00%
2020/05/0700.00365.4066.10-35,126-0.06%
2020/05/0600.00163.9063.40-15,214-0.02%
2020/05/05364.1700.0064.2035,3460.06%
2020/04/29464.10263.8063.3025,5370.04%
2020/04/27561.20263.5064.3035,7090.05%
2020/04/22260.40160.5061.3015,8060.02%
2020/04/21564.42362.5362.0025,8380.03%
2020/04/2000.00362.4361.80-35,917-0.05%
2020/04/17361.2000.0061.2035,9490.05%
2020/04/1500.00163.9063.60-16,290-0.02%
2020/04/1400.00161.5061.40-16,422-0.02%
2020/04/10159.7000.0060.5016,4390.02%
2020/04/0800.00259.0558.50-26,326-0.03%
2020/04/0700.00158.2059.00-16,280-0.02%
2020/04/06154.8000.0056.4016,2110.02%
2020/04/0100.00650.4051.30-66,123-0.10%
2020/03/31449.33449.1949.4506,1070.00%
2020/03/30346.40247.0048.4516,0180.02%
2020/03/27447.84348.4347.1015,9930.02%
2020/03/26145.251846.8047.75-175,868-0.29%
2020/03/251543.901843.9043.45-35,762-0.05%
2020/03/241241.16341.2741.6095,6660.16%
2020/03/23436.40437.7337.9005,6220.00%
2020/03/19440.0500.0040.0545,5630.07%
2020/03/181146.2700.0044.50115,5150.20%
2020/03/16251.70253.0549.8005,3480.00%
2020/03/13552.72353.3355.3025,2760.04%
2020/03/12157.70155.5055.5005,1620.00%
2020/03/11264.65262.8560.7005,0510.00%
2020/03/09266.60167.9063.6014,9030.02%
2020/03/05272.20172.2072.2014,8090.02%
2020/03/04169.8000.0070.1014,7680.02%
2020/03/03173.90272.3571.20-14,738-0.02%
2020/03/02268.30170.0071.1014,6930.02%
2020/02/27373.3300.0070.2034,6370.06%
2020/02/26275.70675.7873.70-44,569-0.09%
2020/02/25878.301079.4277.60-24,464-0.04%
2020/02/24779.03178.0078.0064,3100.14%
2020/02/21685.72784.7482.60-14,194-0.02%
2020/02/20581.041382.9685.00-83,978-0.20%
2020/02/19879.19679.4579.0023,7310.05%
2020/02/181175.66975.5474.6023,4290.06%
2020/02/17172.80172.1072.1003,2000.00%
2020/02/14271.20571.2673.20-33,157-0.10%
2020/02/13472.4500.0071.2043,0820.13%
2020/02/12673.52573.2473.7013,0170.03%
2020/02/11572.20473.2872.2012,9300.03%
2020/02/10370.03471.4071.50-12,839-0.04%
2020/02/071276.031273.3372.3002,7700.00%
2020/02/06475.35475.5376.0002,6790.00%
2020/02/05574.94474.3374.5012,5410.04%
2020/02/03167.80768.5068.90-62,271-0.26%
2020/01/31872.80570.7272.6032,1690.14%
2020/01/30180.80180.3077.4002,0060.00%
2020/01/20185.0000.0086.0011,9360.05%
2020/01/17278.45378.2079.00-11,749-0.06%
2020/01/16379.23279.9578.9011,6880.06%
2020/01/15379.33379.6779.9001,6010.00%
2020/01/14377.20778.6079.10-41,518-0.26%
2020/01/13477.15276.0078.0021,4340.14%
2020/01/10571.90970.6271.90-41,230-0.32%
2020/01/09171.302069.7171.20-191,164-1.63%
2020/01/082470.22567.0670.90191,0021.89%
2020/01/071261.871363.4164.50-1730-0.14%
2020/01/06159.40159.8059.9005400.00%
2020/01/0200.008.353.5956.30-8.3428-1.94%
2019/12/30352.40152.2052.4023780.53%
2019/12/2700.00353.9753.70-3357-0.84%
2019/12/26352.0000.0052.4033150.95%
2019/12/1600.00346.0046.15-3162-1.85%
2019/11/28145.4500.0045.2511340.75%
2019/10/0900.00139.7539.80-1105-0.95%
2019/09/27141.9000.0042.0011100.90%
2019/08/1400.00140.1039.90-1115-0.87%
2019/07/31344.5000.0044.4031052.84%
2019/07/2900.00244.5044.50-2103-1.93%
2019/07/2400.00142.6542.70-199-1.00%
2019/07/1900.00343.0543.10-398-3.06%
2019/07/1800.00342.6542.75-397-3.07%
2019/07/1700.00342.5842.55-398-3.04%
2019/07/1600.00144.3544.55-198-1.01%
2019/07/1500.00444.2844.35-496-4.16%
2019/07/1200.00344.5544.45-395-3.14%
2019/07/0800.00145.0045.10-1103-0.96%
2019/07/0400.00444.8344.80-4107-3.72%
2019/07/0200.00844.2044.20-8113-7.04%
2019/07/0100.00644.1344.20-6115-5.21%
2019/05/2700.00141.9042.20-1173-0.58%
2019/05/2000.00141.3541.40-1199-0.50%
2019/05/1300.00142.0040.70-1221-0.45%
2019/05/1000.00142.1041.60-1220-0.45%
2019/05/07143.0000.0043.2012180.46%
2019/04/1100.00845.2045.50-8213-3.75%
2019/04/08848.7500.0047.5082003.99%
2019/02/18341.2700.0042.3031022.92%
2018/12/2400.00437.3937.50-4141-2.83%
2018/11/2300.00536.6036.35-5238-2.10%
2018/11/14136.0500.0036.1012640.38%
2018/10/03346.3300.0045.8534410.68%
2018/08/03249.1500.0049.1525920.34%
2018/07/2600.00152.6052.90-1558-0.18%
2018/07/2400.00252.1052.50-2489-0.41%
2018/07/2300.00549.7049.45-5467-1.07%
2018/07/16249.9800.0049.8524650.43%
2018/07/1300.00150.2050.40-1464-0.22%
2018/07/12450.6000.0050.9044600.87%
2018/07/09248.3000.0048.3024550.44%
2018/07/05148.3500.0048.1015030.20%
2018/07/04149.40249.7049.40-1501-0.20%
2018/07/03449.6000.0049.7045010.80%
2018/07/02350.87152.6051.0024840.41%
2018/06/29451.05150.5051.9034500.67%
2018/06/27348.0800.0047.7533800.79%
2018/06/25447.1300.0046.8543691.08%
2018/06/22248.2000.0048.2023620.55%
2018/06/21245.7500.0046.0023500.57%
2018/06/20145.0500.0045.0013510.28%
2018/06/19145.8000.0045.4513480.29%
2018/06/0700.00346.7048.30-3321-0.93%
2018/06/0100.00645.3045.65-6324-1.85%
2018/05/2800.00943.5344.10-9311-2.89%
2018/05/2400.00642.9142.80-6315-1.90%
2018/05/2300.00242.7542.75-2321-0.62%
2018/05/04341.80542.0542.60-2385-0.52%
2018/04/26343.2000.0043.4034350.69%
2018/04/24344.4000.0044.3534610.65%
2018/03/3000.00144.7044.80-1568-0.18%
2018/03/28145.55145.4045.3005640.00%
2018/03/0700.00144.1044.15-1522-0.19%
2018/02/0100.00242.9042.70-2472-0.42%
2018/01/31242.5000.0042.5024700.43%
2018/01/2200.001.143.3043.50-1.1419-0.26%
2018/01/1700.00145.3045.10-1384-0.26%
2018/01/16247.00246.7045.9503530.00%
2018/01/1500.00343.9045.90-3313-0.96%
高力 相關文章