• 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－永豐金-天母 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

永豐金-天母 券商分點個股進出

永豐金-天母 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
2024/11/2217333.1417329.50329.5003,6980.00%
2024/11/215342.105337.70332.0003,6750.00%
2024/11/206343.085346.60341.0013,6230.03%
2024/11/1910333.4014334.21342.50-43,495-0.11%
2024/11/1812318.509316.39311.5033,3690.09%
2024/11/1500.001.1317.64323.50-1.13,167-0.03%
2024/11/144.1304.291313.00294.503.13,1010.10%
2024/11/130.1305.5000.00308.500.13,0660.00%
2024/11/121303.501302.00301.5003,1170.00%
2024/11/116312.585315.20313.0013,1210.03%
2024/11/0800.001.2307.41305.50-1.23,152-0.04%
2024/11/0700.001311.50309.00-13,184-0.03%
2024/11/062311.0000.00313.0023,2430.06%
2024/11/041302.502308.25309.50-13,342-0.03%
2024/11/0125.1306.1324304.85305.001.13,3170.03%
2024/10/301323.501321.02322.0003,3380.00%
2024/10/290.1315.000316.00315.500.13,3560.00%
2024/10/281.1325.531328.50325.500.13,3580.00%
2024/10/2500.000333.00332.5003,3970.00%
2024/10/241340.0300.00336.0013,4730.03%
2024/10/2300.001349.00350.00-13,454-0.03%
2024/10/171.3357.0800.00349.001.33,5040.04%
2024/10/161347.526346.92356.00-53,536-0.14%
2024/10/155359.401360.00359.5043,6530.11%
2024/10/141344.511.2348.10354.00-0.23,695-0.01%
2024/10/114.1351.092.1336.24336.0023,6610.06%
2024/10/091355.021.1360.95352.00-0.13,6250.00%
2024/10/081359.742.1360.21355.00-1.13,601-0.03%
2024/10/072378.772384.75351.5003,5650.00%
2024/10/041396.0000.00390.5013,5360.03%
2024/10/0115405.5000.00405.00153,5670.42%
2024/09/271.1418.0200.00415.501.13,7370.03%
2024/09/260.1427.990430.50430.0003,7650.00%
2024/09/250427.0000.00430.0003,8330.00%
2024/09/2300.000.1400.00400.00-0.13,8760.00%
2024/09/201399.001405.00395.0003,9450.00%
2024/09/199399.2245395.03402.00-363,982-0.90%
2024/09/185372.005.1378.96372.00-0.13,9390.00%
2024/09/1611.1387.183384.20378.508.13,9410.21%
2024/09/132.2395.4800.00398.502.23,9230.06%
2024/09/1212396.9211398.32398.5013,9080.03%
2024/09/1128383.5427381.94382.5013,8980.03%
2024/09/1044390.2513376.31371.00313,8980.80%
2024/09/096382.3343.1381.84399.00-37.13,734-0.99%
2024/09/061359.501362.50363.0003,5810.00%
2024/09/0537359.5037366.27359.5003,5400.00%
2024/09/031366.9900.00364.5013,4020.03%
2024/08/302365.0000.00371.5023,3360.06%
2024/08/2300.000.1358.00364.50-0.13,2990.00%
2024/08/201362.519357.28359.00-83,597-0.22%
2024/08/1910349.0012352.33352.00-23,590-0.06%
2024/08/160345.001347.00350.00-13,571-0.03%
2024/08/151336.501336.00336.0003,5240.00%
2024/08/141337.001332.00338.0003,5090.00%
2024/08/131328.0000.00334.0013,4470.03%
2024/08/121326.042.1328.62331.50-1.13,437-0.03%
2024/08/095319.505.1317.92314.00-0.13,3830.00%
2024/08/084309.636303.25297.00-23,336-0.06%
2024/08/071307.5000.00310.0013,2580.03%
2024/08/0617267.127274.14282.00103,2150.31%
2024/08/024.2328.903336.67328.001.23,1550.04%
2024/07/310358.001357.07351.50-13,257-0.03%
2024/07/300350.501.1354.91361.50-1.13,446-0.03%
2024/07/293.1363.844341.63344.50-0.93,674-0.02%
2024/07/2613372.2413374.50374.0003,9360.00%
2024/07/2300.002.3388.22391.00-2.34,067-0.06%
2024/07/221379.0000.00374.0014,3250.02%
2024/07/190391.500.2397.75385.00-0.24,5230.00%
2024/07/180.3386.2000.00390.000.34,5850.01%
2024/07/1713.1396.0913394.50396.000.14,6370.00%
2024/07/1622.2401.6822.2402.73400.50-0.14,7160.00%
2024/07/155.4431.352430.00409.003.44,7730.07%
2024/07/121453.0000.00454.0014,8050.02%
2024/07/1000.000472.00468.5004,8560.00%
2024/07/091483.762465.50473.00-14,901-0.02%
2024/07/052482.504489.50490.00-24,935-0.04%
2024/07/0312497.4618.3497.30492.00-6.35,028-0.13%
2024/07/020.1450.5000.00464.000.15,0220.00%
2024/07/0114.2463.773465.17450.0011.25,0990.22%
2024/06/2612489.2911486.86486.5015,2890.02%
2024/06/250462.501469.00469.00-15,370-0.02%
2024/06/2400.000.3455.50464.00-0.35,5560.00%
2024/06/216464.9200.00464.0065,9040.10%
2024/06/200.1476.5000.00482.000.16,2450.00%
2024/06/192466.000.2466.72470.001.86,4350.03%
2024/06/1812.2468.981.2471.25474.50116,6710.16%
2024/06/172507.001512.23504.0016,8130.01%
2024/06/1400.001505.00505.00-16,897-0.01%
2024/06/0500.001468.00468.00-18,037-0.01%
2024/06/0400.001494.00504.00-18,214-0.01%
2024/06/0300.004491.00491.00-48,401-0.05%
2024/05/312490.502496.00500.0008,6430.00%
2024/05/3013510.627.1511.06501.0068,7550.07%
2024/05/291497.971500.00498.5008,8440.00%
2024/05/2819501.7120495.05496.00-18,986-0.01%
2024/05/277.2518.446511.50511.001.29,0080.01%
2024/05/2410475.407.1482.34495.002.98,9630.03%
2024/05/2300.007460.50478.00-78,898-0.08%
2024/05/2200.001442.00439.00-18,921-0.01%
2024/05/212431.7500.00436.0029,0100.02%
2024/05/201.1427.3200.00427.001.19,0610.01%
2024/05/162.1439.7900.00437.002.19,2990.02%
2024/05/1300.000.1420.50424.00-0.110,0270.00%
2024/05/1000.003.2427.97422.50-3.210,277-0.03%
2024/05/093.1421.191430.00425.002.110,3700.02%
2024/05/080.1402.0000.00414.500.110,3520.00%
2024/05/071410.0017.3406.83409.00-16.310,364-0.16%
2024/05/060.1410.005408.50412.00-4.910,327-0.05%
2024/05/0314438.048422.81417.00610,2100.06%
2024/05/0233.1425.5726421.44423.007.110,0020.07%
2024/04/3023.1410.5514424.46433.009.19,7500.09%
2024/04/2910392.458390.25394.0029,4900.02%
2024/04/262379.005388.40383.50-39,403-0.03%
2024/04/2522.2368.8020365.50368.002.29,1170.02%
2024/04/241360.5014.1359.74361.50-13.18,882-0.15%
2024/04/236.3335.773329.00329.003.38,7940.04%
2024/04/2220336.000.2345.00333.5019.88,7060.23%
2024/04/190.3354.338.1342.06351.50-7.88,566-0.09%
2024/04/180.2359.00615363.84364.00-614.88,370-7.34% 大賣/鉅額交易
2024/04/171.2339.4214346.11335.00-12.88,264-0.15%
2024/04/161325.001.1326.50327.00-0.18,2020.00%
2024/04/15287339.057.2340.38337.50279.88,1603.43% 大買/鉅額交易
2024/04/1212.1352.5342361.39360.00-29.98,099-0.37%
2024/04/11191.2349.141355.00356.00190.28,0232.37% 大買/鉅額交易
2024/04/100358.5000.00353.5007,9840.00%
2024/04/092.2359.9500.00359.502.27,9430.03%
2024/04/0843374.292372.00367.50417,8160.52%
2024/04/0331362.9240366.63364.00-97,714-0.12%
2024/04/0226367.7125369.44362.0017,6180.01%
2024/04/0118370.3617367.00363.0017,5320.01%
2024/03/29121373.2233.1374.12366.00887,4761.18% 大買/
2024/03/2858375.649378.06379.00497,3680.67%
2024/03/2744371.5147378.06383.00-37,262-0.04%
2024/03/266.1380.246382.92370.000.17,0450.00%
2024/03/2511389.739.1388.38390.501.96,6840.03%
2024/03/225.1379.3010376.55387.50-56,343-0.08%
2024/03/214336.86202.2340.63352.50-198.16,142-3.23% 大賣/鉅額交易
2024/03/20151326.69103329.37320.50485,9040.81% 大買/大賣/
2024/03/193323.173324.33318.5005,7230.00%
2024/03/183.1315.6313323.96327.00-9.95,589-0.18%
2024/03/151303.000.1300.00297.5015,4230.02%
2024/03/1417298.0617297.59298.5005,4900.00%
2024/03/1389.1294.904.2298.37305.0084.95,5731.52%
2024/03/1215318.7485.1312.81315.00-70.15,577-1.26%
2024/03/1167.1308.95211.2299.55313.50-144.15,346-2.70% 大賣/鉅額交易
2024/03/08261.1288.1052.3296.15288.50208.85,1804.03% 大買/鉅額交易
2024/03/0740.2305.1427.2306.21302.00135,0810.26%
2024/03/0632.2313.6532.1315.49308.000.14,9160.00%
2024/03/052.2299.563.2300.38300.00-14,700-0.02%
2024/03/0429.2305.6135298.97296.00-5.84,638-0.12%
2024/03/014284.758.7292.41292.50-4.74,476-0.10%
2024/02/293.1272.637.1276.11277.50-44,336-0.09%
2024/02/271.1267.2600.00261.501.14,3130.02%
2024/02/264273.254268.75264.5004,3100.00%
2024/02/2339.1273.250.4272.00270.0038.74,2850.90%
2024/02/222278.750279.50277.0024,2930.05%
2024/02/211272.506269.67270.50-54,302-0.12%
2024/02/202273.740.1270.13274.001.94,5320.04%
2024/02/1910285.471292.34279.5094,5660.20%
2024/02/167.1286.2715290.73287.00-7.94,632-0.17%
2024/02/1515275.2013277.12275.5024,5060.04%
2024/02/0513272.9621.1271.82273.00-84,356-0.18%
2024/02/0211248.3210256.65261.5014,0150.02%
2024/02/013.3238.2358234.91238.50-54.73,830-1.43%
2024/01/311227.033.3227.95227.00-2.33,797-0.06%
2024/01/305233.002.1234.02232.002.93,8190.08%
2024/01/295232.5020.1230.88232.50-15.13,840-0.39%
2024/01/263223.007224.07224.00-43,820-0.10%
2024/01/251.1225.361222.00221.000.13,8500.00%
2024/01/2431.1227.2700.00225.5031.13,8770.80%
2024/01/238.1233.834234.25230.504.13,9160.10%
2024/01/222225.753224.17229.00-13,857-0.03%
2024/01/181213.0000.00209.0013,9360.03%
2024/01/170212.0000.00211.5004,0300.00%
2024/01/1610220.5010217.50217.5004,1270.00%
2024/01/124217.134214.88214.5004,3870.00%
2024/01/1110216.005219.00219.0054,5060.11%
2024/01/106210.503212.00210.0034,5870.07%
2024/01/094212.5000.00212.5044,7560.08%
2024/01/0418216.339217.28216.0095,3740.17%
2023/12/2900.001223.50223.00-15,501-0.02%
2023/12/281221.5000.00221.0015,5400.02%
2023/12/271224.5000.00224.0015,5740.02%
2023/12/263227.832228.00228.0015,6070.02%
2023/12/253223.1700.00222.0035,6290.05%
2023/12/2200.001222.50223.00-15,688-0.02%
2023/12/211217.5000.00218.5015,7850.02%
2023/12/2023.1215.6100.00215.5023.15,8320.40%
2023/12/192221.002217.50218.0005,8470.00%
2023/12/180.1222.0000.00219.500.15,8420.00%
2023/12/1510.1223.0000.00222.5010.15,8480.17%
2023/12/1400.001226.00222.50-15,885-0.02%
2023/12/1315228.3310228.00227.5055,8510.09%
2023/12/1231230.0300.00229.00315,8620.53%
2023/12/1122234.6620234.00234.0025,8390.03%
2023/12/084.1254.121249.00248.003.15,7720.05%
2023/12/0710.1264.128264.00263.002.15,6510.04%
2023/12/061261.993258.50256.50-25,482-0.04%
2023/12/043249.674254.50254.00-15,378-0.02%
2023/11/302.1249.923250.00247.00-0.95,408-0.02%
2023/11/290.1252.501262.50251.00-15,432-0.02%
2023/11/281255.001252.50256.5005,4380.00%
2023/11/2700.005254.70253.50-55,440-0.09%
2023/11/241253.003253.67254.50-25,412-0.04%
2023/11/222244.7517251.00251.50-155,305-0.28%
2023/11/2119.1243.171243.00243.0018.15,2610.34%
2023/11/2032247.5320252.25247.00125,2710.23%
2023/11/1795247.25104253.44253.50-95,198-0.17% 大賣/
2023/11/161238.003240.17239.50-24,970-0.04%
2023/11/1533231.2752236.97231.00-194,856-0.39%
2023/11/141220.0022220.66221.00-214,744-0.44%
2023/11/134212.505215.40211.50-14,780-0.02%
2023/11/101212.5000.00212.5014,8030.02%
2023/11/0941215.881216.00216.00404,8210.83%
2023/11/083223.175225.00220.50-24,831-0.04%
2023/11/074222.500218.50218.0044,8350.08%
2023/11/065.1220.667219.36221.00-1.94,959-0.04%
2023/11/036216.673218.17212.5034,9030.06%
2023/11/022213.753216.33213.50-14,875-0.02%
2023/11/011210.001212.50211.5004,8360.00%
2023/10/311213.000212.00209.0014,8050.02%
2023/10/277.1219.783219.67221.004.14,6950.09%
2023/10/2613227.048225.75225.5054,6230.11%
2023/10/2515230.4313234.27230.0024,5630.04%
2023/10/237224.797227.57224.0004,3660.00%
2023/10/2013225.3111.2225.16223.001.84,3900.04%
2023/10/198234.564232.12231.0044,4070.09%
2023/10/181251.8800.00243.0014,4150.02%
2023/10/1713258.198255.32255.5054,4440.11%
2023/10/1621267.2116269.91259.5054,4960.11%
2023/10/1321299.8113307.58288.0084,3220.19%
2023/10/1210310.108.7314.99320.001.34,1190.03%
2023/10/1100.005288.00291.00-53,866-0.13%
2023/10/062275.501279.50278.0013,7770.03%
2023/10/054281.5000.00277.5043,7520.11%
2023/10/042283.502285.00283.0003,7150.00%
2023/10/031300.0000.00292.5013,6670.03%
2023/10/0211301.5011297.45296.5003,6160.00%
2023/09/283301.335297.10296.50-23,557-0.06%
2023/09/273292.831293.00297.0023,5060.06%
2023/09/262298.753296.83294.50-13,588-0.03%
2023/09/2511277.0511270.09282.5003,5980.00%
2023/09/222263.751270.00270.0013,6340.03%
2023/09/2100.001260.00261.00-13,633-0.03%
2023/09/202263.502261.00262.5003,6770.00%
2023/09/192.2267.4500.00265.002.23,7950.06%
2023/09/1800.001273.50273.00-13,799-0.03%
2023/09/152.2271.661271.00271.001.23,8000.03%
2023/09/1400.000272.00269.5003,7580.00%
2023/09/130.6273.9200.00273.500.63,7170.02%
2023/09/120.1289.0000.00277.500.13,6510.00%
2023/09/110300.0000.00295.0003,6160.00%
2023/09/071307.001307.50307.0003,6010.00%
2023/09/061308.501314.50307.5003,6090.00%
2023/09/054314.384315.63316.0003,6100.00%
2023/09/042300.242301.00298.0003,5590.00%
2023/09/012314.502316.25309.5003,6600.00%
2023/08/315316.005309.00308.5003,6690.00%
2023/08/301312.001313.50315.5003,7050.00%
2023/08/291301.5000.00301.0013,8710.03%
2023/08/2813301.5313299.04298.5004,0670.00%
2023/08/252303.742310.75302.5004,1210.00%
2023/08/241.1318.551317.00315.000.14,2350.00%
2023/08/222313.002315.00309.5004,5230.00%
2023/08/210308.5000.00308.5004,5460.00%
2023/08/180306.754319.50309.00-44,661-0.09%
2023/08/164294.751293.00302.5034,6890.06%
2023/08/151297.0000.00290.0014,8160.02%
2023/08/141286.981283.00282.5004,9030.00%
2023/08/111.1290.651293.00292.000.14,8500.00%
2023/08/103.2313.553306.83297.000.24,8050.00%
2023/08/090.1330.0000.00330.000.14,7260.00%
2023/08/080.1333.5000.00321.500.14,7700.00%
2023/08/021320.001341.50316.5004,9800.00%
2023/08/011340.0000.00339.5015,1350.02%
2023/07/2514.1411.4614412.54397.500.15,3880.00%
2023/07/245443.504.1432.12420.5015,2950.02%
2023/07/211409.005407.90421.00-45,228-0.08%
2023/07/205397.501385.50383.0045,1590.08%
2023/07/1913.1389.2314383.32391.00-15,076-0.02%
2023/07/0500.008364.00346.50-85,422-0.15%
2023/07/0410381.3512374.96372.00-25,434-0.04%
2023/07/0312361.796358.33372.0065,2920.11%
2023/06/3022331.7318312.61338.5045,1510.08%
2023/06/2921316.0521.1310.09317.00-0.15,0540.00%
2023/06/276.1315.987320.21306.50-14,955-0.02%
2023/06/2610330.259322.33340.0014,9260.02%
2023/06/1300.001304.00306.00-15,249-0.02%
2023/06/0900.001293.50292.50-15,220-0.02%
2023/06/079283.7213279.31280.50-45,172-0.08%
2023/06/061272.001274.00266.5005,0290.00%
2023/06/052268.5000.00267.5024,9590.04%
2023/06/0212274.1710275.40270.5024,8840.04%
2023/06/0113266.0012264.42264.0014,6810.02%
2023/05/302255.251254.50253.5014,4910.02%
2023/05/2600.002262.00268.50-24,468-0.04%
2023/05/2400.000.1242.50242.50-0.14,6720.00%
2023/05/231237.002238.75243.50-14,606-0.02%
2023/05/227228.149229.00230.00-24,495-0.04%
2023/05/1911228.9510229.60225.5014,6270.02%
2023/05/185218.702224.25223.5034,5740.07%
2023/05/122215.502211.25215.5005,2110.00%
2023/05/102210.502210.75212.0005,8510.00%
2023/05/097210.147209.71207.5005,9730.00%
2023/05/0811.1207.3912209.46208.00-0.95,994-0.02%
2023/05/056198.505198.90198.0016,0340.02%
2023/05/047197.147198.57198.5006,2570.00%
2023/05/022204.752204.00205.5007,0180.00%
2023/04/285198.503199.67198.5027,4310.03%
2023/04/275193.705194.00196.0007,8500.00%
2023/04/266192.678195.00195.50-28,020-0.02%
2023/04/251195.5000.00190.5018,0540.01%
2023/04/243202.503204.17201.0008,2080.00%
2023/04/203217.3300.00210.0038,5480.04%
2023/04/183235.173240.83228.5008,9050.00%
2023/04/173248.5000.00241.0039,0580.03%
2023/04/1400.002252.00252.00-29,109-0.02%
2023/04/077235.2900.00236.50710,6490.07%
2023/03/3100.001233.00234.00-111,231-0.01%
2023/03/3000.001225.00227.00-111,471-0.01%
2023/03/275220.104220.25223.00112,1220.01%
2023/03/235223.504223.38222.50112,3780.01%
2023/03/211241.001243.00240.50012,4440.00%
2023/03/141217.003213.67216.00-213,305-0.02%
2023/03/1000.002230.49220.50-213,587-0.01%
2023/03/0300.001233.50234.00-115,128-0.01%
2023/03/021246.001245.00241.00015,5990.00%
2023/03/0110245.509245.72244.50115,6370.01%
2023/02/2400.006239.67239.00-615,651-0.04%
2023/02/238235.254.1236.39234.003.916,0170.02%
2023/02/229242.839237.67242.00015,9830.00%
2023/02/211236.503236.83239.00-216,267-0.01%
2023/02/202233.503233.50236.00-116,383-0.01%
2023/02/176238.176239.17232.50016,5290.00%
2023/02/162238.252236.25240.00016,5820.00%
2023/02/1512236.049237.17234.50316,9150.02%
2023/02/1410236.1011234.91233.50-117,106-0.01%
2023/02/137235.797235.07237.00017,5750.00%
2023/02/1028235.2028231.11229.00018,1890.00%
2023/02/0952232.4653230.28230.00-118,423-0.01%
2023/02/0851221.7950220.73219.00118,1900.01%
2023/02/075217.805217.40217.00018,1650.00%
2023/02/061215.501211.50217.50018,2690.00%
2023/02/033217.333215.50212.50018,3290.00%
2023/02/027216.213214.67214.00418,3610.02%
2023/02/019215.7214216.32212.50-518,399-0.03%
2023/01/3145202.3744209.78212.50118,2510.01%
2023/01/3021209.1917207.88200.00418,0220.02%
2023/01/1753194.8859198.38205.50-617,738-0.03%
2023/01/1618182.9720183.75187.00-217,413-0.01%
2023/01/131180.502181.50180.00-117,381-0.01%
2023/01/125182.904184.00180.00117,5210.01%
2023/01/1133187.8539186.96186.00-617,472-0.03%
2023/01/094186.004185.25183.00017,6790.00%
2023/01/0613184.6518183.86183.50-517,642-0.03%
2023/01/0515184.735182.00179.001017,6480.06%
2023/01/0421189.4018190.28186.00317,7840.02%
2023/01/0315183.6315184.00193.50017,9060.00%
2022/12/3047185.3843185.15188.00418,2020.02%
2022/12/2933173.8633170.00179.50018,4100.00%
2022/12/2817171.9117171.82171.50018,2240.00%
2022/12/272172.502174.50172.50018,3310.00%
2022/12/2616179.7516180.78174.00018,2660.00%
2022/12/2334179.4637178.49183.50-318,174-0.02%
2022/12/2241174.5541174.04171.00017,8210.00%
2022/12/214169.635170.40167.50-117,658-0.01%
2022/12/2020177.9022176.61168.00-217,592-0.01%
2022/12/1912172.3312171.17171.50017,2810.00%
2022/12/162173.253172.83169.00-117,330-0.01%
2022/12/1518179.5015180.17178.50317,3000.02%
2022/12/1428165.8428171.63178.50017,0380.00%
2022/12/135164.005164.50162.50016,9400.00%
2022/12/126172.836171.50166.00016,9040.00%
2022/12/0927175.3026174.56171.00116,8260.01%
2022/12/085169.102169.25171.00316,5410.02%
2022/12/076161.678162.13164.00-216,413-0.01%
2022/12/061167.001164.00166.50016,3490.00%
2022/12/056168.087168.36166.50-116,450-0.01%
2022/12/027168.0711167.86165.00-416,512-0.02%
2022/12/018165.6910167.35167.00-216,564-0.01%
2022/11/3022.1165.1624165.52162.50-1.916,455-0.01%
2022/11/2911162.008161.81159.00316,2440.02%
2022/11/289161.786161.42164.00316,4470.02%
2022/11/2518165.5318166.17161.50016,6650.00%
2022/11/2423153.6124155.02163.00-116,443-0.01%
2022/11/2319149.0314149.00148.50516,1010.03%
2022/11/2213145.9213147.77146.50016,0750.00%
2022/11/2130154.0731155.31150.50-116,110-0.01%
2022/11/182149.5011152.00146.00-915,705-0.06%
2022/11/1717151.3218151.42152.50-115,663-0.01%
2022/11/169144.228146.88150.50115,2340.01%
2022/11/159147.179148.50146.50015,0950.00%
2022/11/1400.002148.25149.50-215,105-0.01%
2022/11/1127145.0726143.54145.00115,1920.01%
2022/11/1020138.0319138.03136.50114,8820.01%
2022/11/0922150.7326148.27138.50-414,565-0.03%
2022/11/0859148.7943149.27141.001613,9810.11%
2022/11/0733137.8934138.93146.00-113,448-0.01%
2022/11/0419129.5022132.41133.00-313,181-0.02%
2022/11/035120.106121.25121.00-112,956-0.01%
2022/11/025120.808121.31119.50-312,825-0.02%
2022/11/0112118.7110119.15120.00212,6210.02%
2022/10/314119.883118.83117.00112,4850.01%
2022/10/282113.753114.00113.00-112,307-0.01%
2022/10/2710107.5015113.67115.50-512,127-0.04%
2022/10/2615104.9015102.17105.00011,9870.00%
2022/10/251104.501103.50105.00012,1150.00%
2022/10/2441112.8842108.42108.00-112,028-0.01%
2022/10/2114112.1414112.29111.50011,9990.00%
2022/10/2012112.796112.67115.00611,8220.05%
2022/10/199122.339122.00118.50011,5900.00%
2022/10/1815123.1015122.60122.00011,4290.00%
2022/10/179122.1111122.23122.50-211,074-0.02%
2022/10/143120.501125.50127.00210,8240.02%
2022/10/135118.706115.92115.50-110,775-0.01%
2022/10/1212124.9612123.83123.50010,6040.00%
2022/10/114124.134124.50123.00010,2590.00%
2022/10/0721138.7917138.68130.5049,9320.04%
2022/10/0633130.9433131.52140.0009,2510.00%
2022/10/059123.009123.33127.5008,4180.00%
2022/10/0400.001109.50116.00-18,242-0.01%
2022/10/031107.0000.00107.0018,0500.01%
2022/09/303100.532103.50105.0017,9690.01%
2022/09/281103.003102.17102.00-27,813-0.03%
2022/09/2712104.7911104.95108.5017,7440.01%
2022/09/2300.000.1111.00107.50-0.17,5720.00%
2022/09/2200.005112.10115.00-57,463-0.07%
2022/09/216111.674109.00109.0027,3710.03%
2022/09/202.1112.936114.08113.50-47,330-0.05%
2022/09/1964116.4061111.25111.0037,2400.04%
2022/09/163113.673114.83114.5007,2000.00%
2022/09/155115.508115.50113.50-37,211-0.04%
2022/09/146112.502112.50112.5047,1380.06%
2022/09/132114.003114.67113.00-17,095-0.01%
2022/09/125118.604118.75116.0016,9830.01%
2022/09/0822113.0723113.76115.50-16,819-0.01%
2022/09/071113.005112.10113.50-46,746-0.06%
2022/09/063107.173108.67109.0006,6260.00%
2022/09/053111.173.1111.94111.00-0.16,5500.00%
2022/09/0255116.0053115.82111.0026,3820.03%
2022/09/0111114.459115.44113.0026,1020.03%
2022/08/312110.5000.00114.0025,7220.03%
2022/08/30199.503100.50104.00-25,515-0.04%
2022/08/29194.00194.9094.9005,3730.00%
2022/08/260.197.0600.0096.400.15,3090.00%
2022/08/25190.30590.8891.80-45,105-0.08%
2022/08/24389.40392.1387.5004,9940.00%
2022/08/22490.1500.0089.1044,8360.08%
2022/08/182885.949488.0689.20-664,704-1.40%
2022/08/176385.25584.0085.90584,5021.29%
2022/08/16281.40181.0081.7014,4990.02%
2022/08/15478.3300.0079.6044,4970.09%
2022/08/121584.72884.9181.3074,4270.16%
2022/08/11481.05982.8885.20-54,102-0.12%
2022/08/10377.2700.0077.5033,8380.08%
2022/08/09477.35277.3077.1023,8060.05%
2022/08/08277.20277.1078.8003,7280.00%
2022/08/0500.00179.5078.70-13,627-0.03%
2022/08/03281.10479.7379.40-23,511-0.06%
2022/08/02883.162982.8083.40-213,405-0.62%
2022/08/01682.08682.5885.4003,2530.00%
2022/07/2900.00178.6078.60-12,940-0.03%
2022/07/283670.801669.9171.50202,8460.70%
2022/07/26167.7000.0068.4012,6620.04%
2022/07/25268.6000.0068.5022,6420.08%
2022/07/2100.00967.6067.90-92,602-0.35%
2022/07/202166.131266.2867.3092,5320.36%
2022/07/19163.50263.1064.70-12,385-0.04%
2022/07/12154.1000.0054.3012,2880.04%
2022/07/11257.2000.0056.9022,2990.09%
2022/07/08155.4000.0056.3012,2950.04%
2022/06/30263.801061.3261.20-82,464-0.32%
2022/06/24169.00169.5068.8002,5060.00%
2022/06/23668.25668.9568.2002,5800.00%
2022/06/2200.00467.3066.20-42,563-0.16%
2022/06/21366.63167.6067.6022,6600.08%
2022/06/20365.43365.4063.1002,6870.00%
2022/06/17265.95266.1567.3002,7440.00%
2022/06/16370.73370.4066.3002,8450.00%
2022/06/151669.781770.4770.00-12,872-0.03%
2022/06/14166.4000.0066.0012,7890.04%
2022/06/10170.30571.3872.00-42,767-0.14%
2022/06/09269.00269.4068.9002,7240.00%
2022/06/0600.00167.1065.40-12,960-0.03%
2022/06/0100.00163.9064.80-13,016-0.03%
2022/05/31163.00263.1063.50-13,003-0.03%
2022/05/3000.001064.9064.90-102,965-0.34%
2022/05/2700.00165.8065.80-12,909-0.03%
2022/05/261365.8500.0065.50132,8520.46%
2022/05/25264.90465.2066.00-22,734-0.07%
2022/05/243560.983361.4060.6022,5860.08%
2022/05/0300.00354.1055.60-32,305-0.13%
2022/04/27150.6000.0052.1012,2810.04%
2022/04/22254.6000.0054.8022,2670.09%
2022/04/15255.1000.0054.7022,2280.09%
2022/04/11763.8100.0059.7072,1700.32%
2022/04/06469.05370.6066.3012,0610.05%
2022/03/3000.00268.1068.20-21,909-0.10%
2022/03/29268.85269.8069.0001,8720.00%
2022/03/28469.93570.7870.50-11,846-0.05%
2022/03/25268.60868.1167.30-61,744-0.34%
2022/03/24269.90170.9070.5011,7330.06%
2022/03/2300.00466.8067.20-41,610-0.25%
2022/03/22266.95767.1668.50-51,558-0.32%
2022/03/21367.83567.3068.20-21,475-0.14%
2022/03/181165.35965.5664.6021,3370.15%
2022/03/151060.531060.1658.8001,1160.00%
2022/03/14664.20564.7665.2011,0540.09%
2022/03/10362.10361.8061.3008840.00%
2022/03/09160.80262.5562.00-1839-0.12%
2022/03/08358.87257.8057.9016990.14%
2022/01/1400.00553.6653.80-5920-0.54%
2022/01/13155.2000.0054.8019160.11%
2022/01/04162.80162.1060.8008660.00%
2022/01/03863.60263.5063.5068480.71%
2021/12/292264.521063.4363.30128291.45%
2021/12/2700.00161.2062.40-1793-0.13%
2021/12/2400.00160.0059.00-1775-0.13%
2021/12/2200.00159.4059.20-1776-0.13%
2021/12/2100.001061.2061.80-10760-1.32%
2021/12/201262.931263.5963.4007490.00%
2021/12/16761.9000.0061.6076941.01%
2021/12/0800.00161.0060.60-1665-0.15%
2021/12/0700.00259.9059.50-2659-0.30%
2021/12/06160.6000.0060.4016530.15%
2021/11/30559.3000.0059.6055790.86%
2021/11/222059.952059.7058.5005250.00%
2021/11/1700.00157.3056.90-1483-0.21%
2021/11/0900.00155.0054.70-1396-0.25%
2021/11/0800.00153.0052.40-1360-0.28%
2021/11/01251.10251.7552.2003360.00%
2021/10/2900.00151.0050.30-1318-0.31%
2021/10/1500.00643.0543.00-6278-2.15%
2021/10/01142.8000.0042.4013920.25%
2021/09/29243.7500.0044.2523890.51%
2021/09/08243.9800.0044.0023930.51%
2021/09/06145.0000.0045.5013880.26%
2021/08/27446.5000.0046.6043841.04%
2021/08/2500.00346.9046.70-3381-0.79%
2021/08/24346.3000.0046.5033790.79%
2021/08/0600.00250.1050.10-2404-0.49%
2021/08/0300.00650.6551.40-6439-1.37%
2021/08/02851.2500.0051.7084281.87%
2021/07/2600.00550.9650.40-5444-1.12%
2021/07/20149.00149.5549.7004220.00%
2021/07/14450.36450.1949.6504480.00%
2021/07/13149.00350.5851.80-2459-0.44%
2021/07/12147.1000.0047.1014550.22%
2021/07/0800.00046.2547.1504650.00%
2021/06/29147.0000.0046.2015380.19%
2021/06/24147.35147.2047.6005600.00%
2021/05/31145.0000.0044.7516050.17%
2021/05/28145.0000.0045.1016080.16%
2021/05/17138.6000.0038.5016240.16%
2021/04/26253.8000.0053.5027640.26%
2021/04/2300.00253.8553.60-2768-0.26%
2021/04/22153.7000.0053.3017850.13%
2021/04/1900.00258.1057.60-2835-0.24%
2021/04/16156.50156.8056.8007980.00%
2021/04/1300.00152.8052.60-1832-0.12%
2021/04/07155.6000.0055.9018490.12%
2021/04/01156.10156.5056.6008460.00%
2021/03/25153.7000.0053.9018280.12%
2021/03/24153.6000.0053.4018350.12%
2021/03/23153.9000.0053.5018370.12%
2021/03/11153.5000.0053.5018400.12%
2021/03/05053.0000.0052.7008610.00%
2021/03/04055.0000.0052.7008660.00%
2021/02/04152.0000.0052.0019410.11%
2021/02/01153.20453.6853.60-3980-0.31%
2021/01/29257.20155.7055.7019690.10%
2021/01/2700.00159.3059.30-1948-0.11%
2021/01/26158.5000.0059.2019520.11%
2021/01/25558.94159.5058.7049400.43%
2021/01/2200.00360.2359.90-3920-0.33%
2021/01/1900.00254.6054.60-2796-0.25%
2021/01/15557.02456.5056.5017810.13%
2021/01/14459.0800.0059.0047640.52%
2021/01/1300.001260.1360.00-12737-1.63%
2021/01/12157.5000.0057.1016860.15%
2021/01/11159.4000.0059.4016870.15%
2021/01/04156.60157.2057.2006120.00%
2020/12/1800.001054.0053.40-10610-1.64%
2020/12/03555.4000.0055.3056290.79%
2020/11/12355.7300.0055.4037420.40%
2020/11/0900.00152.9053.70-1738-0.14%
2020/11/0500.00149.5049.50-1743-0.13%
2020/11/04151.0000.0049.9017960.13%
2020/09/24454.63453.4053.4001,9090.00%
2020/09/0900.001556.1156.30-152,320-0.65%
2020/09/02358.90358.5358.6002,6320.00%
2020/08/31158.30158.8059.4002,6610.00%
2020/08/2800.001258.8058.60-122,739-0.44%
2020/08/27558.04557.7057.7002,7820.00%
2020/08/26557.24158.5058.7042,7970.14%
2020/08/201060.9800.0056.20102,9420.34%
2020/08/19363.1000.0062.0032,9460.10%
2020/08/18562.5000.0061.6052,9900.17%
2020/08/1400.00462.0862.20-43,187-0.13%
2020/08/1300.00862.1661.50-83,364-0.24%
2020/08/1200.00561.1061.20-53,500-0.14%
2020/08/101563.9500.0063.10153,5510.42%
2020/08/07566.2000.0066.7053,5470.14%
2020/08/0600.00167.9067.80-13,630-0.03%
2020/07/23273.50273.6071.8003,9120.00%
2020/07/22172.40171.5071.7003,9360.00%
2020/07/17269.50471.5369.50-23,862-0.05%
2020/07/15269.0000.0068.5023,5810.06%
2020/07/1400.001568.4968.50-153,541-0.42%
2020/07/10565.74866.8168.10-33,601-0.08%
2020/07/09367.3700.0067.8033,6010.08%
2020/07/06468.4800.0070.1043,7010.11%
2020/07/033169.213468.5968.60-33,739-0.08%
2020/07/021870.73570.4070.60133,8030.34%
2020/07/013267.013469.4169.90-23,767-0.05%
2020/06/23262.6000.0062.6023,9730.05%
2020/06/1200.00263.7065.00-24,313-0.05%
2020/06/1100.003166.6666.70-314,325-0.72%
2020/06/109466.886269.1069.90324,3800.73%
2020/06/0900.00166.2065.70-14,398-0.02%
2020/06/04175.00175.5073.5004,4380.00%
2020/06/02173.1000.0072.1014,3650.02%
2020/05/2700.00576.0073.00-54,437-0.11%
2020/05/221873.67773.9671.00114,6080.24%
2020/05/21273.75674.8375.50-44,741-0.08%
2020/05/19267.10267.9068.7004,9540.00%
2020/05/151262.8300.0062.50125,0260.24%
2020/05/1200.001266.6070.10-125,061-0.24%
2020/05/08268.0000.0065.7025,0990.04%
2020/05/0700.00165.2066.10-15,126-0.02%
2020/04/3000.00165.0064.20-15,439-0.02%
2020/04/29163.90364.5063.30-25,537-0.04%
2020/04/283464.723363.5863.4015,5740.02%
2020/04/2400.00160.3060.60-15,701-0.02%
2020/04/23361.83162.3061.1025,7620.03%
2020/04/2200.00161.0061.30-15,806-0.02%
2020/04/212062.882163.3162.00-15,838-0.02%
2020/04/2000.00162.8061.80-15,917-0.02%
2020/04/17262.7000.0061.2025,9490.03%
2020/04/151163.13163.7063.60106,2900.16%
2020/04/141061.601061.8061.4006,4220.00%
2020/04/101059.681059.2160.5006,4390.00%
2020/04/071058.91958.5959.0016,2800.02%
2020/04/0600.00554.2056.40-56,211-0.08%
2020/04/0100.001151.2551.30-116,123-0.18%
2020/03/31148.9500.0049.4516,1070.02%
2020/03/3000.00148.4048.45-16,018-0.02%
2020/03/271848.86749.3947.10115,9930.18%
2020/03/261043.551045.1047.7505,8680.00%
2020/03/253042.953044.2043.4505,7620.00%
2020/03/2400.001041.1541.60-105,666-0.18%
2020/03/1300.00255.3055.30-25,276-0.04%
2020/03/11762.742160.7660.70-145,051-0.28%
2020/03/101963.92464.1365.20154,9780.30%
2020/03/0400.00370.2070.10-34,768-0.06%
2020/03/03871.88873.2371.2004,7380.00%
2020/03/02371.00171.2071.1024,6930.04%
2020/02/27772.51271.8570.2054,6370.11%
2020/02/261275.541274.2573.7004,5690.00%
2020/02/25178.40379.5077.60-24,464-0.04%
2020/02/24179.3000.0078.0014,3100.02%
2020/02/211184.95883.6382.6034,1940.07%
2020/02/204682.676183.0085.00-153,978-0.38%
2020/02/193478.652679.1979.0083,7310.21%
2020/02/18376.37475.3574.60-13,429-0.03%
2020/02/1700.00473.2572.10-43,200-0.12%
2020/02/14171.50270.9573.20-13,157-0.03%
2020/02/13772.89172.8071.2063,0820.19%
2020/02/12573.78173.5073.7043,0170.13%
2020/02/11973.341472.9472.20-52,930-0.17%
2020/02/101970.842071.2971.50-12,839-0.04%
2020/02/072276.24272.9072.30202,7700.72%
2020/02/061075.511576.3776.00-52,679-0.19%
2020/02/053174.663076.7874.5012,5410.04%
2020/02/042572.982572.2871.7002,3820.00%
2020/02/031768.811868.9768.90-12,271-0.04%
2020/01/311273.425872.5172.60-462,169-2.12%
2020/01/30179.70178.0077.4002,0060.00%
2020/01/206385.401384.3486.00501,9362.58%
2020/01/17978.17978.4279.0001,7490.00%
2020/01/162679.432580.0478.9011,6880.06%
2020/01/151279.841379.4479.90-11,601-0.06%
2020/01/142677.562177.1179.1051,5180.33%
2020/01/13977.4010.976.2778.00-1.91,434-0.13%
2020/01/101071.23671.2071.9041,2300.32%
2020/01/091471.61770.9371.2071,1640.60%
2020/01/08165.401666.8970.90-151,002-1.50%
2020/01/071864.431862.6764.5007300.00%
2020/01/03156.50157.1058.0004840.00%
2020/01/02152.50153.5056.3004280.00%
2019/12/30351.93352.2052.4003780.00%
2019/12/27154.60154.4053.7003570.00%
2019/12/26251.70252.2052.4003150.00%
2019/12/25154.40154.5054.5002770.00%
2019/12/23149.90149.6049.3002110.00%
2019/11/25145.00144.9045.0501210.00%
2018/08/1000.004051.5850.80-40618-6.47%
2018/08/073350.1100.0050.30335965.54%
2018/08/06749.5000.0049.8575911.18%
2018/08/0100.004850.6050.60-48587-8.17%
2018/07/3100.001551.3051.60-15582-2.57%
2018/07/2700.003753.0152.90-37570-6.48%
2018/07/2600.00153.6052.90-1558-0.18%
2018/07/251852.5000.0051.60185173.48%
2018/07/2400.00250.8052.50-2489-0.41%
2018/07/162050.0600.0049.85204654.29%
2018/07/122150.4900.0050.90214604.56%
2018/07/111550.2200.0049.25154613.25%
2018/07/102850.1000.0051.00284586.11%
2018/07/0200.002050.9551.00-20484-4.13%
2018/06/29150.802451.3451.90-23450-5.11%
2018/06/2500.00149.5046.85-1369-0.27%
2018/06/2200.00548.2048.20-5362-1.38%
2018/06/211745.4900.0046.00173504.85%
2018/06/112048.7000.0046.95203395.88%
2018/06/0800.00548.0048.00-5330-1.51%
2018/05/29545.3000.0045.6053241.54%
2018/04/2500.001044.1844.30-10446-2.24%
2018/04/1900.00145.4545.10-1602-0.17%
2018/04/121149.4700.0048.40116341.74%
2018/04/1100.00546.0047.30-5588-0.85%
2018/04/1000.00145.3045.05-1576-0.17%
2018/03/29344.50144.5044.5025660.35%
2018/03/28245.1500.0045.3025640.35%
2018/03/2700.00345.7045.70-3562-0.53%
2018/03/26444.58245.2044.5025570.36%
2018/03/22244.2000.0044.2025660.35%
2018/03/0800.00146.0045.30-1539-0.19%
2018/03/0600.00143.0543.10-1519-0.19%
2018/03/05142.2500.0042.7015180.19%
2018/02/2300.00243.7543.65-2508-0.39%
2018/02/22143.15143.2043.7005040.00%
2018/02/12241.4000.0041.3524900.41%
2018/02/08239.3800.0039.0524780.42%
2018/01/161145.8600.0045.95113533.11%
2018/01/1500.00343.8045.90-3313-0.96%
2018/01/12343.4500.0043.4532451.22%
2018/01/0500.00139.0539.05-1198-0.50%
2018/01/0300.00138.9038.90-1204-0.49%
高力 相關文章