• 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(已收盤)

     
高力 (8996)籌碼相關－元大-土城學府 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城學府 券商分點個股進出

元大-土城學府 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/2211.1332.2721331.19329.50-103,698-0.27%
2024/11/2112.3335.841.1334.21332.0011.23,6750.30%
2024/11/209.1339.359340.17341.000.13,6230.00%
2024/11/1938332.6773326.42342.50-353,495-1.00%
2024/11/1839.9321.124317.38311.5035.93,3691.06%
2024/11/151322.504316.38323.50-33,167-0.10%
2024/11/141309.731312.50294.5003,1010.00%
2024/11/121.1308.0900.00301.501.13,1170.04%
2024/11/110312.501316.50313.00-13,121-0.03%
2024/11/081306.001306.00305.5003,1520.00%
2024/11/072311.2500.00309.0023,1840.06%
2024/11/0600.001312.00313.00-13,243-0.03%
2024/11/052308.991.5307.33304.000.53,2420.02%
2024/11/0410.1306.1011307.77309.50-13,342-0.03%
2024/11/012.8305.731310.00305.001.83,3170.06%
2024/10/302323.502321.50322.0003,3380.00%
2024/10/291313.0000.00315.5013,3560.03%
2024/10/280326.001328.50325.50-13,358-0.03%
2024/10/250.3333.4400.00332.500.33,3970.01%
2024/10/243.4341.562337.25336.001.43,4730.04%
2024/10/2300.000.3352.50350.00-0.33,454-0.01%
2024/10/220.2343.0000.00343.000.23,4580.01%
2024/10/210.1348.001351.50351.50-0.93,474-0.03%
2024/10/181349.0000.00346.0013,4850.03%
2024/10/172354.751348.50349.0013,5040.03%
2024/10/161347.501354.50356.0003,5360.00%
2024/10/152.2358.453361.67359.50-0.83,653-0.02%
2024/10/141345.502.2351.02354.00-1.23,695-0.03%
2024/10/112.3341.781338.00336.001.33,6610.04%
2024/10/090.2357.500.3368.50352.00-0.13,6250.00%
2024/10/083356.794357.38355.00-13,601-0.03%
2024/10/074.3365.762.3399.74351.5023,5650.05%
2024/10/041393.500396.00390.5013,5360.03%
2024/09/3000.000.2407.63411.50-0.23,620-0.01%
2024/09/2700.000.2418.67415.50-0.23,7370.00%
2024/09/250.4423.461.2416.67430.00-0.93,833-0.02%
2024/09/2400.001407.00408.00-13,853-0.03%
2024/09/2000.001399.50395.00-13,945-0.03%
2024/09/191403.502.6397.27402.00-1.63,982-0.04%
2024/09/180.2377.4700.00372.000.23,9390.00%
2024/09/165378.540395.50378.5053,9410.13%
2024/09/130391.0000.00398.5003,9230.00%
2024/09/1200.003.5400.18398.50-3.53,908-0.09%
2024/09/1100.001384.97382.50-13,898-0.03%
2024/09/103.1371.570.2393.00371.0033,8980.08%
2024/09/095387.809385.61399.00-43,734-0.11%
2024/09/063354.003356.50363.0003,5810.00%
2024/09/0521.5359.1422.1359.97359.50-0.63,540-0.02%
2024/09/041350.6400.00345.0013,4600.03%
2024/09/031360.601364.50364.5003,4020.00%
2024/09/022377.5000.00370.0023,3720.06%
2024/08/290.1367.7700.00362.500.13,2660.00%
2024/08/2700.001379.00379.00-13,182-0.03%
2024/08/191351.002349.25352.00-13,590-0.03%
2024/08/152332.251335.00336.0013,5240.03%
2024/08/121335.0000.00331.5013,4370.03%
2024/08/0900.000315.67314.0003,3830.00%
2024/08/081316.791296.00297.0003,3360.00%
2024/08/071295.501.2305.69310.00-0.23,258-0.01%
2024/08/067270.358280.50282.00-13,215-0.03%
2024/08/050295.5000.00295.5003,1270.00%
2024/08/022.3340.450.1328.00328.002.23,1550.07%
2024/08/010363.001363.95364.00-13,163-0.03%
2024/07/310352.001350.50351.50-13,257-0.03%
2024/07/300350.5000.00361.5003,4460.00%
2024/07/290.2338.0000.00344.500.23,6740.01%
2024/07/260.3381.6400.00374.000.33,9360.01%
2024/07/231390.001390.00391.0004,0670.00%
2024/07/221.9380.783.1377.19374.00-1.24,325-0.03%
2024/07/195.1390.582392.50385.003.14,5230.07%
2024/07/1813.3385.5412.2386.68390.001.14,5850.02%
2024/07/171.3403.592.1396.53396.00-0.94,637-0.02%
2024/07/162.3409.212.4403.76400.50-0.14,7160.00%
2024/07/153.7417.052410.74409.001.64,7730.03%
2024/07/122.1449.761.1454.00454.0014,8050.02%
2024/07/111.3465.501461.50461.500.34,8300.01%
2024/07/102.1469.433469.00468.50-0.94,856-0.02%
2024/07/091.1458.122.1468.24473.00-14,901-0.02%
2024/07/082.2488.054.4480.98475.00-2.24,925-0.04%
2024/07/052484.502.8485.27490.00-0.84,935-0.02%
2024/07/044492.253.2489.06482.500.84,9450.02%
2024/07/031.1490.982495.00492.00-0.95,028-0.02%
2024/07/021459.5000.00464.0015,0220.02%
2024/07/010.8466.301457.00450.00-0.25,0990.00%
2024/06/282482.252.1485.16482.00-0.15,1310.00%
2024/06/271480.501477.50474.0005,1860.00%
2024/06/262489.751.2487.42486.500.85,2890.02%
2024/06/250.1449.9500.00469.000.15,3700.00%
2024/06/240.1458.4300.00464.000.15,5560.00%
2024/06/192.2466.851.2469.78470.001.16,4350.02%
2024/06/188.6472.948.1465.88474.500.66,6710.01%
2024/06/173505.673510.67504.0006,8130.00%
2024/06/0400.001495.00504.00-18,214-0.01%
2024/06/0300.001495.00491.00-18,401-0.01%
2024/05/3100.001500.00500.00-18,643-0.01%
2024/05/301509.0000.00501.0018,7550.01%
2024/05/291492.501.1497.74498.50-0.18,8440.00%
2024/05/2800.000500.00496.0008,9860.00%
2024/05/271519.512.2518.37511.00-1.19,008-0.01%
2024/05/243484.833481.83495.0008,9630.00%
2024/05/233.1471.324475.88478.00-0.98,898-0.01%
2024/05/1600.002.1435.86437.00-2.19,299-0.02%
2024/05/151436.000430.50427.0019,5060.01%
2024/05/1400.000.1426.00429.00-0.19,6720.00%
2024/05/130.2421.6300.00424.000.210,0270.00%
2024/05/1000.001419.00422.50-110,277-0.01%
2024/05/091422.0037418.70425.00-3610,370-0.35%
2024/05/0718.1404.0400.00409.0018.110,3640.17%
2024/05/065415.500.1412.10412.00510,3270.05%
2024/05/0314425.798422.13417.00610,2100.06%
2024/05/028429.004431.75423.00410,0020.04%
2024/04/3013414.698422.63433.0059,7500.05%
2024/04/291390.503392.17394.00-29,490-0.02%
2024/04/2630378.4831383.69383.50-19,403-0.01%
2024/04/254371.255370.60368.00-19,117-0.01%
2024/04/224351.133340.00333.5018,7060.01%
2024/04/191347.503355.83351.50-28,566-0.02%
2024/04/182350.0000.00364.0028,3700.02%
2024/04/171348.5000.00335.0018,2640.01%
2024/04/161321.501329.00327.0008,2020.00%
2024/04/151341.502341.75337.50-18,160-0.01%
2024/04/112.4353.281352.00356.001.48,0230.02%
2024/04/101361.001358.00353.5007,9840.00%
2024/04/092358.251361.00359.5017,9430.01%
2024/04/085372.507374.00367.50-27,816-0.03%
2024/04/033364.671363.00364.0027,7140.03%
2024/04/023367.612371.00362.0017,6180.01%
2024/04/011368.0000.00363.0017,5320.01%
2024/03/291367.001366.00366.0007,4760.00%
2024/03/283376.832377.50379.0017,3680.01%
2024/03/272375.251376.00383.0017,2620.01%
2024/03/263388.833385.33370.0007,0450.00%
2024/03/2523387.4325386.82390.50-26,684-0.03%
2024/03/222373.251373.50387.5016,3430.02%
2024/03/219334.8312338.04352.50-36,142-0.05%
2024/03/2010332.0510333.35320.5005,9040.00%
2024/03/191325.003322.67318.50-25,723-0.03%
2024/03/188318.3115.2322.93327.00-7.25,589-0.13%
2024/03/153.1301.443304.67297.500.15,4230.00%
2024/03/148.6300.243298.00298.505.65,4900.10%
2024/03/1311.5303.8311.5302.65305.00-0.15,5730.00%
2024/03/1217.1319.3115.2323.06315.001.95,5770.03%
2024/03/1112306.0018307.22313.50-65,346-0.11%
2024/03/0813.6295.399.4288.76288.504.25,1800.08%
2024/03/075.2309.295.1308.30302.000.15,0810.00%
2024/03/0611.1312.7415312.47308.00-3.94,916-0.08%
2024/03/056300.084299.00300.0024,7000.04%
2024/03/046.1303.935301.40296.001.14,6380.02%
2024/03/015286.408.4288.01292.50-3.44,476-0.07%
2024/02/292.2276.272273.75277.500.24,3360.00%
2024/02/272261.754259.63261.50-24,313-0.05%
2024/02/264.1272.967266.86264.50-34,310-0.07%
2024/02/231.1270.7100.00270.001.14,2850.02%
2024/02/223277.834277.63277.00-14,293-0.02%
2024/02/214270.751273.00270.5034,3020.07%
2024/02/203274.333.1270.61274.00-0.14,5320.00%
2024/02/194296.001287.50279.5034,5660.07%
2024/02/1613.2286.4212291.29287.001.24,6320.03%
2024/02/152.8274.672275.25275.500.84,5060.02%
2024/02/0512.9270.5911.1273.15273.001.84,3560.04%
2024/02/0212250.9632.1250.79261.50-20.14,015-0.50%
2024/02/014230.5023236.48238.50-193,830-0.50%
2024/01/311229.002.1227.50227.00-1.13,797-0.03%
2024/01/306234.2500.00232.0063,8190.16%
2024/01/292.1229.193231.33232.50-0.93,840-0.02%
2024/01/261223.002224.50224.00-13,820-0.03%
2024/01/252222.002224.50221.0003,8500.00%
2024/01/241227.0000.00225.5013,8770.03%
2024/01/233.1234.934.2233.47230.50-1.13,916-0.03%
2024/01/222222.256.6225.26229.00-4.63,857-0.12%
2024/01/181210.5000.00209.0013,9360.03%
2024/01/171216.0000.00211.5014,0300.02%
2024/01/110.1220.0000.00219.000.14,5060.00%
2024/01/100210.503210.83210.00-34,587-0.06%
2024/01/090.4213.4600.00212.500.44,7560.01%
2024/01/080218.5000.00216.0004,9270.00%
2024/01/050.1216.2300.00216.500.15,1210.00%
2024/01/040219.5000.00216.0005,3740.00%
2024/01/030221.5000.00221.0005,4590.00%
2024/01/020221.505220.00219.50-55,475-0.09%
2023/12/290220.7500.00223.0005,5010.00%
2023/12/280222.6300.00221.0005,5400.00%
2023/12/275225.5000.00224.0055,5740.09%
2023/12/261228.0000.00228.0015,6070.02%
2023/12/255222.505223.50222.0005,6290.00%
2023/12/220217.5000.00223.0005,6880.00%
2023/12/200216.8800.00215.5005,8320.00%
2023/12/190217.501219.00218.00-15,847-0.02%
2023/12/180.1222.441221.50219.50-0.95,842-0.02%
2023/12/151227.501225.00222.5005,8480.00%
2023/12/1411227.0410223.00222.5015,8850.02%
2023/12/1316228.5012231.04227.5045,8510.07%
2023/12/1220233.1025228.20229.00-55,862-0.09%
2023/12/1123.2237.537234.36234.0016.25,8390.28%
2023/12/0833257.826249.33248.00275,7720.47%
2023/12/079264.2814263.64263.00-55,651-0.09%
2023/12/0611259.1419258.84256.50-85,482-0.15%
2023/12/0512252.794255.50253.0085,4030.15%
2023/12/0412252.2922.1255.64254.00-10.15,378-0.19%
2023/12/0100.002252.50247.00-25,348-0.04%
2023/11/308249.501250.50247.0075,4080.13%
2023/11/2913.1254.404254.13251.009.15,4320.17%
2023/11/287254.008.1255.81256.50-1.15,438-0.02%
2023/11/2758253.2156252.17253.5025,4400.04%
2023/11/246248.2514.1251.87254.50-8.15,412-0.15%
2023/11/2253251.1457244.86251.50-45,305-0.08%
2023/11/2154247.8153245.72243.0015,2610.02%
2023/11/2052.1251.6144253.82247.008.15,2710.15%
2023/11/1742252.9543.6250.56253.50-1.65,198-0.03%
2023/11/1651234.6652236.50239.50-14,970-0.02%
2023/11/1553234.6251237.39231.0024,8560.04%
2023/11/1325213.2425.1214.45211.50-0.14,7800.00%
2023/11/090.1214.001214.50216.00-0.94,821-0.02%
2023/11/081219.002219.00220.50-14,831-0.02%
2023/11/0656221.4554217.64221.0024,9590.04%
2023/11/0330216.1730217.92212.5004,9030.00%
2023/11/0243214.3443214.84213.5004,8750.00%
2023/11/0157210.5857210.14211.5004,8360.00%
2023/10/3145.1216.2845217.98209.000.14,8050.00%
2023/10/3052219.7552221.26217.5004,7350.00%
2023/10/270225.501219.50221.00-14,695-0.02%
2023/10/253234.172232.75230.0014,5630.02%
2023/10/2451224.8650221.30226.0014,4640.02%
2023/10/2353224.5953222.07224.0004,3660.00%
2023/10/2048225.1348229.19223.0004,3900.00%
2023/10/1951.1232.0851233.49231.000.14,4070.00%
2023/10/1848.2246.1048250.16243.000.24,4150.00%
2023/10/1747.1256.1751.3257.91255.50-4.24,444-0.10%
2023/10/167.1265.474264.63259.503.14,4960.07%
2023/10/137.1298.525299.20288.002.14,3220.05%
2023/10/1210317.008.2316.40320.001.84,1190.04%
2023/10/111295.002.1289.00291.00-1.13,866-0.03%
2023/10/051.1280.452282.00277.50-0.93,752-0.02%
2023/10/042281.001284.00283.0013,7150.03%
2023/10/031301.501292.00292.5003,6670.00%
2023/10/023300.004299.75296.50-13,616-0.03%
2023/09/282300.0000.00296.5023,5570.06%
2023/09/275293.906291.08297.00-13,506-0.03%
2023/09/2635292.7036.3296.91294.50-1.33,588-0.04%
2023/09/252280.753.2282.03282.50-1.23,598-0.03%
2023/09/222267.251271.00270.0013,6340.03%
2023/09/210.1258.500.4260.25261.00-0.33,633-0.01%
2023/09/200.2265.0000.00262.500.23,6770.01%
2023/09/192.3271.161264.00265.001.33,7950.03%
2023/09/154.3271.315.3272.82271.00-1.13,800-0.03%
2023/09/144273.382270.25269.5023,7580.05%
2023/09/130.1272.860.1272.00273.500.13,7170.00%
2023/09/120.4281.431296.50277.50-0.63,651-0.02%
2023/09/112.1298.9500.00295.002.13,6160.06%
2023/09/071305.002306.50307.00-13,601-0.03%
2023/09/061.2311.751.2317.65307.5003,6090.00%
2023/09/0500.003312.50316.00-33,610-0.08%
2023/09/042.2298.455301.70298.00-2.83,559-0.08%
2023/09/0114310.1113312.58309.5013,6600.03%
2023/08/311310.502308.25308.50-13,669-0.03%
2023/08/302311.504310.75315.50-23,705-0.05%
2023/08/292300.251299.50301.0013,8710.03%
2023/08/281299.001298.00298.5004,0670.00%
2023/08/252.1307.342311.25302.500.14,1210.00%
2023/08/242321.002.2317.27315.00-0.24,2350.00%
2023/08/231309.653313.00310.00-24,376-0.04%
2023/08/224309.885315.10309.50-14,523-0.02%
2023/08/211.2308.032312.00308.50-0.84,546-0.02%
2023/08/1810.1315.486.1309.93309.0044,6610.09%
2023/08/175314.105.7314.60327.00-0.74,752-0.01%
2023/08/164294.504.4297.20302.50-0.44,689-0.01%
2023/08/152294.500.1293.00290.001.94,8160.04%
2023/08/140.2284.251285.50282.50-0.84,903-0.02%
2023/08/111.7298.622297.25292.00-0.34,850-0.01%
2023/08/1011.5324.524.1322.21297.007.44,8050.15%
2023/08/041331.0000.00331.0014,8740.02%
2023/08/011.1339.8300.00339.501.15,1350.02%
2023/07/2700.004370.50373.00-45,226-0.08%
2023/07/2600.001375.50375.00-15,294-0.02%
2023/07/251399.501402.58397.5005,3880.00%
2023/07/243.1432.231431.00420.502.15,2950.04%
2023/07/210394.500.2381.00421.00-0.25,2280.00%
2023/07/200.1381.0000.00383.000.15,1590.00%
2023/07/191.3386.062372.75391.00-0.85,076-0.01%
2023/07/141341.5000.00341.5015,0640.02%
2023/07/044383.254386.50372.0005,4340.00%
2023/07/032354.502370.00372.0005,2920.00%
2023/06/302322.504.1332.73338.50-2.15,151-0.04%
2023/06/281304.0000.00305.0015,0140.02%
2023/06/211311.001319.00335.5004,9350.00%
2023/06/191312.0000.00309.0015,1670.02%
2023/06/161307.0000.00317.0015,2600.02%
2023/06/153.1321.1000.00314.503.15,2600.06%
2023/06/1400.002315.75323.00-25,265-0.04%
2023/06/130.1306.5000.00306.000.15,2490.00%
2023/06/122294.002293.75293.5005,2400.00%
2023/06/091292.5000.00292.5015,2200.02%
2023/06/0700.004278.88280.50-45,172-0.08%
2023/06/063269.501272.00266.5025,0290.04%
2023/06/022.3271.671274.00270.501.34,8840.03%
2023/06/012.7262.373261.33264.00-0.34,681-0.01%
2023/05/310.1250.2500.00246.500.14,4890.00%
2023/05/301261.5000.00253.5014,4910.02%
2023/05/292266.501260.00254.0014,5360.02%
2023/05/262259.503261.33268.50-14,468-0.02%
2023/05/2500.001247.00244.50-14,509-0.02%
2023/05/246246.505246.10242.5014,6720.02%
2023/05/231239.505240.00243.50-44,606-0.09%
2023/05/222.1231.462230.50230.000.14,4950.00%
2023/05/192231.752229.00225.5004,6270.00%
2023/05/182214.504218.13223.50-24,574-0.04%
2023/05/093.1212.761208.00207.502.15,9730.03%
2023/05/082208.752210.50208.0005,9940.00%
2023/05/0200.001206.50205.50-17,018-0.01%
2023/04/282203.752198.50198.5007,4310.00%
2023/04/2700.002196.00196.00-27,850-0.03%
2023/04/263195.6700.00195.5038,0200.04%
2023/04/252188.501195.50190.5018,0540.01%
2023/04/202.1214.3800.00210.002.18,5480.02%
2023/04/1800.008232.50228.50-88,905-0.09%
2023/04/1710245.801241.50241.0099,0580.10%
2023/04/141241.001249.00252.0009,1090.00%
2023/04/1000.003236.50240.00-310,502-0.03%
2023/04/0700.002232.50236.50-210,649-0.02%
2023/04/060232.001236.00232.00-110,845-0.01%
2023/03/312231.253232.33234.00-111,231-0.01%
2023/03/301219.5000.00227.00111,4710.01%
2023/03/2800.001220.00221.00-112,043-0.01%
2023/03/272219.503220.00223.00-112,122-0.01%
2023/03/243218.501217.50214.50212,1400.02%
2023/03/234226.751223.50222.50312,3780.02%
2023/03/222238.501234.00233.00112,4270.01%
2023/03/211244.001240.00240.50012,4440.00%
2023/03/201240.0000.00239.50112,4790.01%
2023/03/101226.502223.50220.50-113,587-0.01%
2023/03/070.1235.0000.00233.500.114,4370.00%
2023/03/011.1247.413243.33244.50-1.915,637-0.01%
2023/02/242237.006238.92239.00-415,651-0.03%
2023/02/235237.603241.17234.00216,0170.01%
2023/02/2212242.338242.06242.00415,9830.03%
2023/02/211239.002237.50239.00-116,267-0.01%
2023/02/201234.002234.00236.00-116,383-0.01%
2023/02/172233.751240.00232.50116,5290.01%
2023/02/161236.502237.50240.00-116,582-0.01%
2023/02/154235.753237.33234.50116,9150.01%
2023/02/1426234.7128233.82233.50-217,106-0.01%
2023/02/134234.885234.40237.00-117,575-0.01%
2023/02/105230.903232.67229.00218,1890.01%
2023/02/098230.259231.72230.00-118,423-0.01%
2023/02/089221.063221.33219.00618,1900.03%
2023/02/0700.001217.00217.00-118,165-0.01%
2023/02/062216.502215.75217.50018,2690.00%
2023/02/031214.501216.00212.50018,3290.00%
2023/02/013218.173217.50212.50018,3990.00%
2023/01/313206.176204.92212.50-318,251-0.02%
2023/01/3033210.4230201.98200.00318,0220.02%
2023/01/178198.698199.66205.50017,7380.00%
2023/01/163184.177182.86187.00-417,413-0.02%
2023/01/133181.673179.67180.00017,3810.00%
2023/01/126184.084185.88180.00217,5210.01%
2023/01/116187.1710187.10186.00-417,472-0.02%
2023/01/103184.5000.00181.50317,5400.02%
2023/01/095185.604188.50183.00117,6790.01%
2023/01/063184.506183.83183.50-317,642-0.02%
2023/01/055185.102181.25179.00317,6480.02%
2023/01/048189.387190.14186.00117,7840.01%
2023/01/035186.743185.17193.50217,9060.01%
2022/12/3020183.5022184.98188.00-218,202-0.01%
2022/12/296172.9215168.13179.50-918,410-0.05%
2022/12/281172.501172.50171.50018,2240.00%
2022/12/272173.251173.50172.50118,3310.01%
2022/12/2616182.695181.10174.001118,2660.06%
2022/12/237179.6410179.20183.50-318,174-0.02%
2022/12/226173.836172.08171.00017,8210.00%
2022/12/212169.001168.50167.50117,6580.01%
2022/12/207174.365177.20168.00217,5920.01%
2022/12/1900.001171.50171.50-117,281-0.01%
2022/12/161171.0000.00169.00117,3300.01%
2022/12/1516178.2817177.59178.50-117,300-0.01%
2022/12/141175.507173.57178.50-617,038-0.04%
2022/12/1310164.507164.29162.50316,9400.02%
2022/12/1210169.8511169.73166.00-116,904-0.01%
2022/12/0926173.8722173.20171.00416,8260.02%
2022/12/082170.2511168.27171.00-916,541-0.05%
2022/12/074160.633163.50164.00116,4130.01%
2022/12/061165.501164.00166.50016,3490.00%
2022/12/051168.502170.50166.50-116,450-0.01%
2022/12/0214167.187168.07165.00716,5120.04%
2022/12/016164.178167.50167.00-216,564-0.01%
2022/11/309166.007167.00162.50216,4550.01%
2022/11/297161.644164.13159.00316,2440.02%
2022/11/282157.753159.67164.00-116,447-0.01%
2022/11/259165.4412165.33161.50-316,665-0.02%
2022/11/243157.009158.50163.00-616,443-0.04%
2022/11/231148.502148.25148.50-116,101-0.01%
2022/11/224146.882148.75146.50216,0750.01%
2022/11/216154.088155.06150.50-216,110-0.01%
2022/11/188149.446147.92146.00215,7050.01%
2022/11/1714152.6810152.75152.50415,6630.03%
2022/11/1614146.4614147.54150.50015,2340.00%
2022/11/1510147.1511145.95146.50-115,095-0.01%
2022/11/147146.578147.38149.50-115,105-0.01%
2022/11/1122146.3223147.65145.00-115,192-0.01%
2022/11/109138.179.5136.45136.50-0.514,8820.00%
2022/11/0920149.6318149.33138.50214,5650.01%
2022/11/0824147.8521144.05141.00313,9810.02%
2022/11/0713138.7710142.25146.00313,4480.02%
2022/11/048131.0012128.79133.00-413,181-0.03%
2022/11/032119.006120.17121.00-412,956-0.03%
2022/11/0212121.6710120.25119.50212,8250.02%
2022/11/0100.002119.25120.00-212,621-0.02%
2022/10/316117.253117.17117.00312,4850.02%
2022/10/282114.752112.75113.00012,3070.00%
2022/10/273107.173107.17115.50012,1270.00%
2022/10/268104.698105.13105.00011,9870.00%
2022/10/2510107.3510104.70105.00012,1150.00%
2022/10/2411112.4114109.14108.00-312,028-0.02%
2022/10/211111.001113.00111.50011,9990.00%
2022/10/205115.305111.50115.00011,8220.00%
2022/10/192.2122.0000.00118.502.211,5900.02%
2022/10/1818.4124.1218124.39122.000.411,4290.00%
2022/10/1710120.906121.00122.50411,0740.04%
2022/10/145122.904124.75127.00110,8240.01%
2022/10/135120.207117.29115.50-210,775-0.02%
2022/10/1210122.5011122.68123.50-110,604-0.01%
2022/10/118128.067128.50123.00110,2590.01%
2022/10/079138.007138.71130.5029,9320.02%
2022/10/0616130.4716132.32140.0009,2510.00%
2022/10/055120.808125.75127.50-38,418-0.04%
2022/10/041110.502111.00116.00-18,242-0.01%
2022/10/031105.5000.00107.0018,0500.01%
2022/09/292104.501102.50102.5017,8550.01%
2022/09/280107.0000.00102.0007,8130.00%
2022/09/2700.002105.25108.50-27,744-0.03%
2022/09/261107.002106.00103.00-17,655-0.01%
2022/09/234111.634107.63107.5007,5720.00%
2022/09/213111.833110.00109.0007,3710.00%
2022/09/201115.001114.00113.5007,3300.00%
2022/09/193111.501112.00111.0027,2400.03%
2022/09/1600.001114.50114.50-17,200-0.01%
2022/09/151114.501113.50113.5007,2110.00%
2022/09/136115.005112.50113.0017,0950.01%
2022/09/123119.501121.00116.0026,9830.03%
2022/09/085115.005113.00115.5006,8190.00%
2022/09/071115.001112.55113.5006,7460.00%
2022/09/061108.502107.75109.00-16,626-0.02%
2022/09/057111.798109.38111.00-16,550-0.02%
2022/09/028119.197116.86111.0016,3820.02%
2022/09/018115.817116.29113.0016,1020.02%
2022/08/314107.252109.25114.0025,7220.03%
2022/08/30699.146100.67104.0005,5150.00%
2022/08/29394.60394.0094.9005,3730.00%
2022/08/26596.58696.3596.40-15,309-0.02%
2022/08/25489.95390.0391.8015,1050.02%
2022/08/24390.20387.5087.5004,9940.00%
2022/08/22389.30790.3189.10-44,836-0.08%
2022/08/19591.035.291.6492.40-0.24,8320.00%
2022/08/1810.287.04687.5889.204.24,7040.09%
2022/08/17382.00381.4085.9004,5020.00%
2022/08/16681.25881.2081.70-24,499-0.04%
2022/08/15878.94678.4579.6024,4970.04%
2022/08/121082.971081.9081.3004,4270.00%
2022/08/11282.35581.5285.20-34,102-0.07%
2022/08/10377.30476.7877.50-13,838-0.03%
2022/08/09576.72377.5077.1023,8060.05%
2022/08/08277.16178.4078.8013,7280.03%
2022/08/04378.60377.6078.9003,5670.00%
2022/08/03380.83279.9579.4013,5110.03%
2022/08/02583.56583.1683.4003,4050.00%
2022/08/011180.421182.1385.4003,2530.00%
2022/07/29375.83376.9078.6002,9400.00%
2022/07/28771.24871.5571.50-12,846-0.04%
2022/07/27168.6000.0068.7012,6800.04%
2022/07/2200.00268.1068.40-22,622-0.08%
2022/07/21767.94766.8967.9002,6020.00%
2022/07/20767.40767.6167.3002,5320.00%
2022/06/29268.10268.3068.0002,4590.00%
2022/06/27270.35269.2068.3002,5010.00%
2022/06/21267.20266.9567.6002,6600.00%
2022/06/16369.83171.6066.3022,8450.07%
2022/06/0800.00167.5066.90-12,787-0.04%
2022/06/06165.80166.9065.4002,9600.00%
2022/06/02266.15266.7065.3003,0140.00%
2022/05/26465.73365.2365.5012,8520.04%
2022/05/2500.00164.0066.00-12,734-0.04%
2022/05/24361.37461.0560.60-12,586-0.04%
2022/05/23258.95159.7060.2012,4340.04%
2022/05/1700.00253.3053.20-22,355-0.08%
2022/05/12151.2000.0050.4012,3540.04%
2022/05/1000.00153.0053.80-12,347-0.04%
2022/04/19155.5000.0055.5012,2490.04%
2022/04/11263.6500.0059.7022,1700.09%
2022/04/08066.20164.8066.30-12,101-0.05%
2022/04/07163.00163.8063.8002,0770.00%
2022/04/06170.60170.1066.3002,0610.00%
2022/04/01268.75268.2567.6001,9820.00%
2022/03/31167.90168.9067.9001,9700.00%
2022/03/28470.90470.9370.5001,8460.00%
2022/03/24170.00170.4070.5001,7330.00%
2022/03/22168.80466.7068.50-31,558-0.19%
2022/03/21368.533164.6268.20-281,475-1.90%
2022/03/183364.821962.2964.60141,3371.05%
2022/03/171760.622059.9061.00-31,188-0.25%
2022/03/162059.6000.0058.90201,1641.72%
2022/03/15161.30461.6058.80-31,116-0.27%
2022/03/142163.792064.2565.2011,0540.09%
2022/03/111363.754163.8265.30-28991-2.82%
2022/03/105161.763261.9461.30198842.15%
2022/03/092561.682662.8762.00-1839-0.12%
2022/03/082057.751058.5057.90106991.43%
2022/03/0700.00254.6056.30-2619-0.32%
2022/03/03153.20253.4054.00-1591-0.17%
2022/02/2100.00151.7051.80-1667-0.15%
2022/02/18351.8700.0052.3036800.44%
2022/01/18154.3000.0053.5019260.11%
2021/12/2700.00161.3062.40-1793-0.13%
2021/12/22159.4000.0059.2017760.13%
2021/12/2000.00263.3063.40-2749-0.27%
2021/12/1700.00161.3061.70-1699-0.14%
2021/12/1300.000.161.2061.00-0.1676-0.01%
2021/12/100.160.300.259.2060.60-0.1669-0.01%
2021/12/080.260.6200.0060.600.26650.03%
2021/11/2400.00258.2059.50-2543-0.37%
2021/10/28249.3500.0049.9023120.64%
2021/10/2700.00350.4049.50-3324-0.93%
2021/09/24145.0000.0044.6513860.26%
2021/09/23144.9500.0044.8013880.26%
2021/09/0900.00144.2544.10-1395-0.25%
2021/08/3000.00345.3545.35-3390-0.77%
2021/08/27146.7500.0046.6013840.26%
2021/08/1800.00244.6046.80-2373-0.54%
2021/08/02150.80150.7051.7004280.00%
2021/07/2600.00150.7050.40-1444-0.22%
2021/07/22250.8000.0050.8024410.45%
2021/07/21148.9000.0048.6514220.24%
2021/07/1200.00447.0047.10-4455-0.88%
2021/07/09146.7000.0046.5514560.22%
2021/06/25147.6000.0048.0015550.18%
2021/05/0500.00149.4048.60-1632-0.16%
2021/04/21154.7000.0054.6018030.12%
2021/04/2000.00057.3056.3008390.00%
2021/04/19456.73258.0057.6028350.24%
2021/04/1600.00155.4056.80-1798-0.13%
2021/04/13152.9000.0052.6018320.12%
2021/03/16254.8000.0054.5028370.24%
2021/02/18152.90253.4054.30-1926-0.11%
2021/02/02154.0000.0053.0019600.10%
2021/01/25159.20159.7058.7009400.00%
2021/01/22358.67360.1059.9009200.00%
2021/01/2100.00155.6056.30-1825-0.12%
2021/01/1900.00154.5054.60-1796-0.13%
2021/01/1500.00156.3056.50-1781-0.13%
2021/01/14258.9500.0059.0027640.26%
2021/01/08159.20159.6059.3006790.00%
2020/12/31154.6000.0055.0015830.17%
2020/12/071054.621155.0754.10-1628-0.16%
2020/12/0400.00256.0055.90-2628-0.32%
2020/12/02157.3000.0056.5016320.16%
2020/11/2500.00157.0056.00-1653-0.15%
2020/11/24156.0000.0056.0016480.15%
2020/11/20254.9000.0054.7026650.30%
2020/11/1200.00155.3055.40-1742-0.13%
2020/11/09153.7000.0053.7017380.14%
2020/10/121550.4000.0050.00151,6300.92%
2020/09/2800.001551.4853.80-151,884-0.80%
2020/08/20557.0000.0056.2052,9420.17%
2020/08/12161.20160.5061.2003,5000.00%
2020/08/11163.9000.0061.9013,5330.03%
2020/08/04167.5000.0067.5013,7050.03%
2020/07/22472.03872.2971.70-43,936-0.10%
2020/07/17273.70274.9569.5003,8620.00%
2020/07/16274.25474.9375.30-23,786-0.05%
2020/07/15170.20171.0068.5003,5810.00%
2020/07/1400.00168.5068.50-13,541-0.03%
2020/07/0800.003069.6068.90-303,616-0.83%
2020/07/03270.7000.0068.6023,7390.05%
2020/07/0200.00571.4470.60-53,803-0.13%
2020/07/01769.01468.8069.9033,7670.08%
2020/06/3000.00862.8063.60-83,707-0.22%
2020/06/23163.1000.0062.6013,9730.03%
2020/06/1700.00167.5067.60-14,197-0.02%
2020/06/1600.00164.3064.50-14,178-0.02%
2020/06/15263.85163.3062.8014,2470.02%
2020/06/12264.5000.0065.0024,3130.05%
2020/06/11167.7000.0066.7014,3250.02%
2020/06/10165.70466.9869.90-34,380-0.07%
2020/06/09165.8000.0065.7014,3980.02%
2020/06/04575.86573.9073.5004,4380.00%
2020/06/0300.00174.4073.80-14,378-0.02%
2020/06/01174.002073.8073.80-194,368-0.43%
2020/05/28173.30173.7072.2004,3920.00%
2020/05/27275.00176.5073.0014,4370.02%
2020/05/2600.00173.6074.90-14,450-0.02%
2020/05/25173.70373.2074.60-24,551-0.04%
2020/05/22272.10173.3071.0014,6080.02%
2020/05/21174.00174.8075.5004,7410.00%
2020/05/20571.10371.6371.5024,8520.04%
2020/05/19168.705266.2268.70-514,954-1.03%
2020/05/18365.10165.7063.2025,0330.04%
2020/05/152065.202062.6062.5005,0260.00%
2020/05/1400.00164.5064.50-15,059-0.02%
2020/05/133268.89168.7068.00315,0740.61%
2020/05/122168.2900.0070.10215,0610.41%
2020/05/1100.00166.5065.60-15,073-0.02%
2020/05/08165.3000.0065.7015,0990.02%
2020/05/0700.00166.0066.10-15,126-0.02%
2020/04/28165.3000.0063.4015,5740.02%
2020/04/23162.1000.0061.1015,7620.02%
2020/04/21563.5000.0062.0055,8380.09%
2020/04/20561.7000.0061.8055,9170.08%
2020/04/1700.00363.9361.20-35,949-0.05%
2020/04/16163.6000.0063.0016,0620.02%
2020/04/152063.5000.0063.60206,2900.32%
2020/04/14261.1500.0061.4026,4220.03%
2020/04/1300.00161.4059.60-16,433-0.02%
2020/04/09260.15260.5059.1006,4280.00%
2020/04/081159.4500.0058.50116,3260.17%
2020/04/07158.60159.0059.0006,2800.00%
2020/04/06153.20552.5456.40-46,211-0.06%
2020/04/01450.68251.0051.3026,1230.03%
2020/03/31350.23250.9549.4516,1070.02%
2020/03/3000.00146.5548.45-16,018-0.02%
2020/03/27548.74448.0047.1015,9930.02%
2020/03/26245.43246.6547.7505,8680.00%
2020/03/25243.25544.0543.45-35,762-0.05%
2020/03/2400.00541.1541.60-55,666-0.09%
2020/03/23437.58237.5537.9025,6220.04%
2020/03/18245.8000.0044.5025,5150.04%
2020/03/13353.33352.5055.3005,2760.00%
2020/03/1000.00163.5065.20-14,978-0.02%
2020/03/09163.60165.3063.6004,9030.00%
2020/03/0500.00172.6072.20-14,809-0.02%
2020/03/03273.3500.0071.2024,7380.04%
2020/02/25180.40177.8077.6004,4640.00%
2020/02/2400.00178.6078.00-14,310-0.02%
2020/02/21185.80183.2082.6004,1940.00%
2020/02/20881.56483.3085.0043,9780.10%
2020/02/19679.37379.7079.0033,7310.08%
2020/02/18674.65875.5474.60-23,429-0.06%
2020/02/17174.1000.0072.1013,2000.03%
2020/02/14473.25370.3073.2013,1570.03%
2020/02/13174.20271.8071.20-13,082-0.03%
2020/02/12273.60173.8073.7013,0170.03%
2020/02/10572.16570.6871.5002,8390.00%
2020/02/07173.2000.0072.3012,7700.04%
2020/02/06375.77275.3076.0012,6790.04%
2020/02/051075.8000.0074.50102,5410.39%
2020/02/041273.5800.0071.70122,3820.50%
2020/01/31174.002771.2772.60-262,169-1.20%
2020/01/2000.00183.5086.00-11,936-0.05%
2020/01/1600.00778.7178.90-71,688-0.41%
2020/01/15779.69579.6079.9021,6010.12%
2020/01/14478.00577.2279.10-11,518-0.07%
2020/01/13675.68178.0078.0051,4340.35%
2020/01/10571.42870.8971.90-31,230-0.24%
2020/01/091471.041270.9071.2021,1640.17%
2020/01/08967.97867.7870.9011,0020.10%
2020/01/07562.52463.0064.5017300.14%
2020/01/062859.10157.8059.90275405.00%
2020/01/03156.60157.4058.0004840.00%
2020/01/02156.4000.0056.3014280.23%
2019/12/26154.20252.5052.40-1315-0.32%
2019/12/25154.5000.0054.5012770.36%
2018/10/31234.9500.0035.2023180.63%
2018/10/2300.00536.5736.45-5337-1.48%
2018/10/22237.2500.0037.6523470.58%
2018/10/19136.80436.5336.85-3389-0.77%
2018/10/17137.3500.0037.4014410.23%
2018/10/12137.10136.4037.7004450.00%
2018/10/11137.25138.1036.0504440.00%
2018/10/09340.0000.0040.0534320.69%
2018/10/0100.00147.9048.00-1453-0.22%
2018/09/19148.6500.0048.5515920.17%
2018/07/2400.00151.0052.50-1489-0.20%
2018/07/2000.00149.8549.30-1468-0.21%
2018/07/1900.00149.6049.75-1466-0.21%
2018/07/18249.7500.0049.7024680.43%
2018/07/1700.00249.8049.60-2464-0.43%
2018/07/16150.0000.0049.8514650.21%
2018/07/12151.00250.2550.90-1460-0.22%
2018/07/11149.6500.0049.2514610.22%
2018/07/1000.00450.6351.00-4458-0.87%
2018/07/05149.0000.0048.1015030.20%
2018/07/03150.00549.6549.70-4501-0.80%
2018/07/02452.1300.0051.0044840.83%
2018/06/29551.2600.0051.9054501.11%
2018/06/0800.00148.6048.00-1330-0.30%
2018/06/07148.3000.0048.3013210.31%
2018/04/12149.10149.9548.4006340.00%
2018/03/0100.00143.5043.70-1515-0.19%
2018/01/1200.00143.4543.45-1245-0.41%
高力 相關文章