宅配通 (2642)-凱基-高雄券商分點個股進出

台股 » 個股 » 宅配通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宅配通

(2642)

可現股當沖

股價
37.65
漲跌
▲0.45
漲幅
+1.21%
成交量
80張
產業
上市航運類股
354人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宅配通 (2642)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/26	0	0.00	2	37.20	37.20	-2	80	-2.49%
2024/04/19	0	37.51	0	0.00	37.25	0	81	0.05%
2024/04/16	0	37.70	0	0.00	37.40	0	80	0.02%
2024/03/27	0.1	37.70	0	0.00	37.70	0.1	81	0.06%
2024/03/26	0	37.80	0	0.00	37.60	0	83	0.02%
2024/03/22	0.1	38.08	0	0.00	37.85	0.1	81	0.09%
2024/03/13	0.1	38.35	0	0.00	38.05	0.1	80	0.12%
2024/03/07	0	38.45	0	0.00	38.35	0	89	0.02%
2024/03/05	0	38.45	0	0.00	38.30	0	88	0.03%
2024/03/04	0	0.00	1	38.35	38.40	-1	88	-1.14%
2024/02/26	0	0.00	1	39.15	39.15	-1	84	-1.18%
2024/02/23	0.1	39.75	0	0.00	39.15	0.1	84	0.07%
2024/02/21	0	39.05	0	0.00	38.85	0	81	0.02%
2024/02/20	0.1	38.95	0	0.00	39.00	0.1	81	0.13%
2024/02/15	0.1	39.15	0	0.00	38.95	0.1	78	0.06%
2024/01/26	0.1	39.45	0	0.00	39.25	0.1	87	0.06%
2024/01/17	1	39.80	0	0.00	39.05	1	90	1.11%
2023/12/29	0	0.00	2	41.10	41.10	-2	91	-2.20%
2023/12/28	2	41.20	0	0.00	41.10	2	91	2.18%
2023/12/26	0	0.00	1	41.35	41.40	-1	91	-1.10%
2023/12/25	1	41.45	0	0.00	41.30	1	91	1.10%
2023/12/18	1	41.35	0	0.00	41.40	1	87	1.15%
2023/12/11	0	40.95	0	0.00	40.80	0	84	0.04%
2023/12/08	0.1	41.20	0	0.00	41.05	0.1	84	0.06%
2023/12/06	0	41.60	0	0.00	41.40	0	84	0.05%
2023/12/04	0	0.00	10	42.00	42.45	-10	78	-12.80%
2023/11/30	0.1	40.30	0	0.00	40.05	0.1	71	0.07%
2023/11/24	0	39.95	0	0.00	39.70	0	69	0.03%
2023/11/21	0	39.70	0	0.00	39.80	0	68	0.04%
2023/11/17	0	39.60	0	0.00	39.45	0	67	0.02%
2023/11/14	0.1	39.40	3	39.25	39.15	-3	66	-4.42%
2023/11/07	0.1	39.90	1	39.65	39.65	-1	61	-1.54%
2023/11/03	0.1	39.75	0	0.00	39.50	0.1	59	0.08%
2023/10/30	0.1	39.85	0	0.00	39.50	0.1	60	0.08%
2023/10/27	1.1	39.47	0	0.00	39.30	1.1	59	1.76%
2023/10/20	0	38.55	0	0.00	38.30	0	61	0.05%
2023/10/19	1.1	38.86	0	0.00	38.85	1.1	60	1.73%
2023/10/18	0.1	39.68	0	0.00	39.25	0.1	60	0.16%
2023/10/17	0.1	39.93	0	0.00	39.60	0.1	60	0.13%
2023/10/16	0	40.25	0	0.00	39.90	0	61	0.05%
2023/10/13	0.1	40.35	0	0.00	40.05	0.1	62	0.18%
2023/10/03	0.1	40.52	0	0.00	40.35	0.1	67	0.15%
2023/09/28	3	40.50	0	0.00	40.40	3	69	4.34%
2023/09/27	0	40.75	0	0.00	40.55	0	70	0.03%
2023/09/26	2	40.60	0	0.00	40.50	2	72	2.78%
2023/09/25	0	41.05	0	0.00	40.80	0	73	0.01%
2023/09/21	0	41.16	0	0.00	40.80	0	74	0.06%
2023/09/19	5	41.20	0	0.00	41.20	5	75	6.62%
2023/09/14	0	41.00	0	0.00	40.95	0	76	0.01%
2023/09/12	0.1	41.05	0	0.00	40.75	0.1	79	0.06%
2023/09/11	0.1	41.24	2	41.05	40.75	-1.9	80	-2.39%
2023/09/08	0	41.45	0	0.00	41.35	0	80	0.03%
2023/09/07	0	41.82	0	0.00	41.40	0	83	0.04%
2023/09/06	0	42.20	0	0.00	41.80	0	84	0.01%
2023/09/05	0.1	41.43	0	0.00	41.20	0.1	84	0.14%
2023/09/04	0	41.60	0	0.00	41.45	0	84	0.02%
2023/08/25	1	40.60	0	0.00	40.60	1	90	1.10%
2023/08/17	0	0.00	1	40.35	40.90	-1	93	-1.08%
2023/08/15	1	40.15	0	0.00	40.20	1	92	1.08%
2023/08/14	2	40.15	0	0.00	40.20	2	92	2.16%
2023/08/11	2	40.70	0	0.00	40.70	2	93	2.15%
2023/08/10	3	41.35	0	0.00	41.10	3	92	3.23%
2023/08/09	1	41.50	0	0.00	41.50	1	92	1.08%
2023/07/10	5	42.30	0	0.00	42.30	5	91	5.47%
2023/05/18	1	45.35	0	0.00	45.45	1	105	0.95%
2023/05/10	0	0.00	2	46.00	45.70	-2	113	-1.77%
2023/05/02	0	0.00	1	46.25	45.95	-1	130	-0.77%
2023/04/27	1	45.40	0	0.00	45.50	1	142	0.70%
2023/03/14	0	48.50	0	0.00	47.85	0	530	0.00%
2023/03/03	0	0.00	2	49.55	49.65	-2	533	-0.37%
2023/02/21	0	0.00	0.1	49.50	48.95	-0.1	526	-0.02%
2023/02/13	2.1	48.14	0	0.00	47.95	2.1	539	0.39%
2023/02/03	2.2	50.63	0	0.00	50.50	2.2	568	0.38%
2023/01/16	2	49.50	0	0.00	49.00	2	556	0.36%
2023/01/06	3	54.37	17	54.66	53.30	-14	524	-2.67%
2023/01/05	15	53.69	0	0.00	54.00	15	466	3.22%
2022/12/23	2	52.80	3	52.53	52.10	-1	389	-0.26%
2022/12/22	9	53.47	10	52.24	51.50	-1	373	-0.27%
2022/12/21	1	54.10	3	52.60	52.90	-2	358	-0.56%
2022/12/20	3	51.43	0	0.00	53.60	3	314	0.95%
2022/12/19	3	50.43	2	49.85	49.60	1	263	0.38%
2022/12/16	0	0.00	4	48.25	48.20	-4	220	-1.81%
2022/11/29	0	0.00	1	45.10	45.10	-1	206	-0.48%
2022/11/22	0	0.00	1	43.80	43.55	-1	221	-0.45%
2022/11/21	1	43.85	0	0.00	43.80	1	226	0.44%
2022/11/11	0	0.00	2	45.40	45.40	-2	244	-0.82%
2022/11/09	0	0.00	2	45.50	45.50	-2	241	-0.83%
2022/11/08	0	0.00	1	45.35	44.90	-1	245	-0.41%
2022/11/03	1	44.05	1	44.00	43.60	0	241	0.00%
2022/11/01	0	0.00	3	45.80	43.70	-3	237	-1.26%
2022/10/31	2	42.30	0	0.00	42.40	2	223	0.90%
2022/10/17	3	39.50	0	0.00	41.20	3	230	1.30%
2022/10/13	1	40.55	0	0.00	39.30	1	234	0.43%
2022/10/11	2	43.05	0	0.00	42.85	2	232	0.86%
2022/10/05	0	0.00	5	46.41	45.40	-5	242	-2.07%
2022/10/04	0	0.00	1	46.35	46.30	-1	246	-0.41%
2022/09/29	1	45.60	2.5	44.68	45.45	-1.5	255	-0.59%
2022/09/26	3	47.50	2	47.00	45.80	1	277	0.36%
2022/09/06	0	0.00	2	52.90	52.20	-2	404	-0.49%
2022/09/02	0	0.00	1	55.00	55.10	-1	411	-0.24%
2022/09/01	1	56.20	0	0.00	56.00	1	413	0.24%
2022/08/31	1	57.80	1	58.80	57.30	0	423	0.00%
2022/08/24	2	56.45	0	0.00	56.60	2	422	0.47%
2022/08/22	1	56.50	0	0.00	54.70	1	421	0.24%
2022/08/19	0	0.00	1	55.90	55.90	-1	420	-0.24%
2022/08/18	0	0.00	1	54.80	54.60	-1	418	-0.24%
2022/08/12	1	52.90	0	0.00	52.80	1	435	0.23%
2022/08/01	2	51.50	0	0.00	51.50	2	593	0.34%
2022/07/19	0	52.30	0	0.00	52.50	0	2,239	0.00%
2022/07/18	0	0.00	1	52.10	52.50	-1	2,457	-0.04%
2022/07/07	0	0.00	1	50.40	52.30	-1	2,650	-0.04%
2022/07/04	20	52.05	21	51.75	51.40	-1	2,724	-0.04%
2022/06/29	0	55.00	0	0.00	54.90	0	3,112	0.00%
2022/06/28	0	55.80	0	0.00	56.00	0	3,231	0.00%
2022/06/22	2	58.90	0	0.00	56.40	2	3,368	0.06%
2022/06/21	1	57.50	1	58.20	59.40	0	3,358	0.00%
2022/06/20	5	57.50	0	0.00	54.80	5	3,334	0.15%
2022/06/13	1	69.50	0	0.00	68.70	1	3,316	0.03%
2022/06/09	1	71.00	1	73.30	72.00	0	3,327	0.00%
2022/06/06	6	69.68	0	0.00	69.60	6	3,323	0.18%
2022/06/01	6	70.90	0	0.00	70.50	6	3,351	0.18%
2022/05/30	0	0.00	1	70.30	71.20	-1	3,361	-0.03%
2022/05/26	0	0.00	1	69.70	69.80	-1	3,364	-0.03%
2022/05/25	0	0.00	1	70.90	70.90	-1	3,378	-0.03%
2022/05/24	4	70.50	0	0.00	70.00	4	3,433	0.12%
2022/05/23	1	69.60	4	70.70	71.10	-3	3,438	-0.09%
2022/05/19	4	69.65	4	69.98	69.00	0	3,459	0.00%
2022/05/17	1	68.60	1	68.90	68.90	0	3,468	0.00%
2022/05/16	2	69.40	10	69.30	69.80	-8	3,471	-0.23%
2022/05/13	6	68.67	6	69.00	69.30	0	3,477	0.00%
2022/05/12	2	69.75	2	69.00	68.30	0	3,493	0.00%
2022/05/10	2	73.60	0	0.00	73.00	2	3,567	0.06%
2022/05/09	7	76.64	11	76.53	75.50	-4	3,575	-0.11%
2022/05/06	12	74.87	0	0.00	74.90	12	3,586	0.33%
2022/05/05	3	77.13	2	77.75	76.70	1	3,631	0.03%
2022/05/04	3	77.07	4	78.15	76.70	-1	3,785	-0.03%
2022/05/03	2	77.40	5	77.84	76.80	-3	3,939	-0.08%
2022/04/29	4	77.35	5	77.66	77.50	-1	4,312	-0.02%
2022/04/28	10	77.92	12	78.34	78.00	-2	4,541	-0.04%
2022/04/27	11	76.24	6	76.78	76.40	5	4,619	0.11%
2022/04/26	32	83.28	43	86.34	77.60	-11	4,661	-0.24%
2022/04/25	38	93.43	41	94.18	85.50	-3	4,578	-0.07%
2022/04/22	7	85.61	9	85.29	87.40	-2	4,137	-0.05%
2022/04/21	11	79.78	1	81.20	79.50	10	4,806	0.21%
2022/04/20	2	79.80	3	79.17	79.80	-1	5,549	-0.02%
2022/04/19	1	78.20	1	79.20	77.80	0	5,886	0.00%
2022/04/18	13	81.97	19	80.84	80.30	-6	6,132	-0.10%
2022/04/15	0	0.00	3	78.10	79.10	-3	6,128	-0.05%
2022/04/14	0	0.00	4	77.50	78.50	-4	6,265	-0.06%
2022/04/13	3	75.90	2	76.35	76.10	1	6,348	0.02%
2022/04/11	21	77.60	6	78.20	77.50	15	6,387	0.23%
2022/04/08	5	77.52	3	78.73	77.00	2	6,354	0.03%
2022/04/07	4	78.98	3	79.63	78.20	1	6,324	0.02%
2022/04/06	18	84.28	36	83.19	82.40	-18	6,239	-0.29%
2022/04/01	29	82.00	22	80.45	81.30	7	6,103	0.11%
2022/03/31	18	79.96	3	78.57	78.80	15	5,907	0.25%
2022/03/30	10	78.10	15	76.00	77.70	-5	5,786	-0.09%
2022/03/29	2	73.35	0	0.00	74.10	2	5,719	0.03%
2022/03/28	0	0.00	1	77.10	77.20	-1	5,663	-0.02%
2022/03/25	0	0.00	2	71.50	70.20	-2	5,640	-0.04%
2022/03/09	4	68.20	4	68.60	69.50	0	5,695	0.00%
2022/03/08	5	70.10	5	71.30	67.60	0	5,733	0.00%
2022/03/07	2	73.00	0	0.00	71.10	2	5,760	0.03%
2022/02/25	0	0.00	1	75.40	75.20	-1	5,843	-0.02%
2022/02/24	2	77.40	1	78.10	75.60	1	5,831	0.02%
2022/02/23	1	76.00	3	76.10	76.80	-2	5,779	-0.03%
2022/02/22	1	76.40	0	0.00	76.10	1	5,776	0.02%
2022/02/21	0	0.00	1	79.20	78.30	-1	5,762	-0.02%
2022/02/18	4	78.58	6	78.17	78.70	-2	5,748	-0.03%
2022/02/17	1	79.00	0	0.00	78.00	1	5,735	0.02%
2022/02/16	0	0.00	2	78.90	78.90	-2	5,735	-0.03%
2022/02/15	5.2	80.08	12	79.58	78.60	-6.8	5,732	-0.12%
2022/02/14	0.4	80.27	0	0.00	79.30	0.4	5,729	0.01%
2022/02/11	14.4	83.95	23	83.77	83.60	-8.6	5,715	-0.15%
2022/02/08	0	0.00	3	78.37	78.20	-3	5,617	-0.05%
2022/02/07	9	78.31	0	0.00	79.60	9	5,614	0.16%
2022/01/26	0	0.00	2	82.95	83.50	-2	5,649	-0.04%
2022/01/25	5	89.82	2	88.70	86.40	3	5,511	0.05%
2022/01/24	6	92.77	5	93.76	93.00	1	5,368	0.02%
2022/01/21	15	87.03	23	87.35	88.30	-8	5,003	-0.16%
2022/01/20	13	87.45	3	88.30	85.00	10	4,744	0.21%
2022/01/19	11	91.80	1	91.50	91.30	10	4,575	0.22%
2022/01/18	12	94.98	5	95.24	91.50	7	4,344	0.16%
2022/01/17	57	96.28	53	96.41	96.20	4	4,085	0.10%
2022/01/14	68	96.33	61	98.10	94.10	7	3,690	0.19%
2022/01/13	70	92.67	97	93.87	96.60	-27	2,810	-0.96%
2022/01/12	35	86.68	50.1	87.94	90.10	-15.1	2,047	-0.74%
2022/01/11	19.7	88.44	2	83.00	82.90	17.7	1,697	1.04%
2022/01/10	0	0.00	13	91.98	92.00	-13	1,435	-0.91%
2022/01/07	8	81.59	9	82.40	83.70	-1	1,369	-0.07%
2022/01/06	5	77.94	27	77.09	76.10	-22	1,223	-1.80%
2022/01/05	3	75.47	2	74.90	73.30	1	1,131	0.09%
2022/01/04	4	74.43	0	0.00	74.70	4	1,112	0.36%
2021/12/29	0	0.00	1	72.30	72.40	-1	1,127	-0.09%
2021/12/28	0	0.00	2	72.30	72.10	-2	1,151	-0.17%
2021/12/27	3	72.43	0	0.00	72.30	3	1,178	0.25%
2021/12/22	0	0.00	1	73.60	73.10	-1	1,243	-0.08%
2021/12/17	0	0.00	10	73.30	73.50	-10	1,288	-0.78%
2021/12/15	5	71.50	0	0.00	71.50	5	1,326	0.38%
2021/12/13	1	71.90	1	72.00	71.80	0	1,436	0.00%
2021/12/10	6	74.98	1	75.80	72.50	5	1,637	0.31%
2021/12/07	7	73.33	0	0.00	73.00	7	2,411	0.29%
2021/12/02	0	0.00	1	75.00	74.60	-1	2,636	-0.04%
2021/12/01	1	76.10	1	74.80	73.20	0	2,610	0.00%
2021/11/30	8	72.39	3	74.10	72.50	5	2,587	0.19%
2021/11/29	1	74.40	4	74.77	75.20	-3	2,540	-0.12%
2021/11/26	2	68.60	0	0.00	68.40	2	2,523	0.08%
2021/11/25	1	70.00	1	70.20	69.60	0	2,525	0.00%
2021/11/24	1	69.00	1	69.30	69.40	0	2,535	0.00%
2021/11/23	1	68.70	0	0.00	68.80	1	2,586	0.04%
2021/11/22	0	0.00	1	69.90	69.40	-1	2,605	-0.04%
2021/11/19	2	69.10	0	0.00	68.70	2	2,607	0.08%
2021/11/15	5	70.20	0	0.00	70.10	5	2,724	0.18%
2021/11/11	2	74.40	0	0.00	72.40	2	2,763	0.07%
2021/11/10	1	74.80	3	75.33	74.00	-2	2,773	-0.07%
2021/11/08	0	75.00	0	0.00	74.50	0	2,799	0.00%
2021/11/05	2	74.20	0	0.00	73.40	2	2,812	0.07%
2021/11/04	7	77.81	6	75.90	75.80	1	2,816	0.04%
2021/11/03	2	80.95	2	79.75	78.50	0	2,795	0.00%
2021/11/02	1	74.80	0	0.00	75.50	1	2,741	0.04%
2021/11/01	2	73.90	0	0.00	73.70	2	2,741	0.07%
2021/10/29	0	0.00	3	72.37	72.40	-3	2,714	-0.11%
2021/10/26	1	69.60	1	68.80	68.90	0	2,766	0.00%
2021/10/25	2	67.75	2	68.85	69.10	0	2,801	0.00%
2021/10/21	0	0.00	1	69.50	69.00	-1	2,817	-0.04%
2021/10/19	34	67.17	5	66.30	66.50	29	2,891	1.00%
2021/10/15	1	65.50	0	0.00	65.90	1	3,048	0.03%
2021/10/14	32	65.72	32	64.30	65.70	0	3,090	0.00%
2021/10/13	4	65.80	5	66.68	63.60	-1	3,189	-0.03%
2021/10/12	2	64.65	1	64.20	65.10	1	3,447	0.03%
2021/10/08	1	68.10	1	66.80	66.80	0	3,772	0.00%
2021/10/07	0	0.00	2	69.20	68.30	-2	3,930	-0.05%
2021/10/06	3	65.77	1	66.10	65.40	2	4,057	0.05%
2021/10/05	9	69.34	9	69.34	68.80	0	4,185	0.00%
2021/10/04	2	69.75	9	68.53	67.20	-7	4,303	-0.16%
2021/10/01	3	72.43	0	0.00	71.60	3	4,502	0.07%
2021/09/30	0	0.00	14	76.10	76.20	-14	4,711	-0.30%
2021/09/29	1	75.40	0	0.00	75.00	1	4,948	0.02%
2021/09/28	3	76.67	14	77.16	77.00	-11	5,134	-0.21%
2021/09/27	0	0.00	3	77.20	76.20	-3	5,404	-0.06%
2021/09/24	0	0.00	2	77.10	77.70	-2	6,044	-0.03%
2021/09/22	18	77.39	0	0.00	77.00	18	7,116	0.25%
2021/09/17	0	0.00	1	81.60	80.80	-1	7,356	-0.01%
2021/09/16	3	80.23	17	80.52	81.70	-14	7,774	-0.18%
2021/09/15	2	79.40	2	80.90	81.00	0	7,877	0.00%
2021/09/14	27	83.40	6	84.17	79.90	21	8,048	0.26%
2021/09/13	11	79.30	10	79.90	78.50	1	8,202	0.01%
2021/09/10	62.1	89.34	57	89.83	86.10	5.1	8,393	0.06%
2021/09/09	3	94.60	9	94.60	94.60	-6	8,426	-0.07%
2021/09/08	6	84.80	16	85.85	86.00	-10	8,439	-0.12%
2021/09/07	12	75.37	6	77.47	78.20	6	8,369	0.07%
2021/09/06	0	0.00	2	71.50	71.10	-2	8,284	-0.02%
2021/09/03	2	72.99	0	0.00	70.90	2	8,283	0.02%
2021/09/02	10	73.20	11	74.22	74.20	-1	8,277	-0.01%
2021/08/30	0	0.00	1	75.10	74.60	-1	8,309	-0.01%
2021/08/27	5	75.80	4	75.85	74.00	1	8,351	0.01%
2021/08/26	1	83.70	0	0.00	80.80	1	8,354	0.01%
2021/08/24	4	84.05	4	83.55	82.00	0	8,793	0.00%
2021/08/23	3	84.97	3	85.73	83.60	0	8,812	0.00%
2021/08/20	0	0.00	1	82.40	83.20	-1	8,947	-0.01%
2021/08/19	0	80.30	0	0.00	79.30	0	9,200	0.00%
2021/08/18	0	0.00	1	81.10	82.90	-1	9,578	-0.01%
2021/08/17	1	79.30	1	79.40	78.20	0	10,109	0.00%
2021/08/13	2	83.80	3	83.10	82.60	-1	10,371	-0.01%
2021/08/11	1	81.40	1	82.30	81.20	0	10,651	0.00%
2021/08/10	0	82.30	0	0.00	82.30	0	10,809	0.00%
2021/08/09	10	84.20	11	85.98	84.00	-1	10,855	-0.01%
2021/08/06	6	86.50	5	86.08	84.00	1	10,962	0.01%
2021/08/05	7	84.70	2	84.80	84.80	5	11,018	0.05%
2021/08/04	1	88.50	1	89.30	88.20	0	11,007	0.00%
2021/08/03	2	88.55	2	87.90	87.90	0	11,015	0.00%
2021/08/02	2	87.15	6	88.13	90.50	-4	11,000	-0.04%
2021/07/30	7	90.40	8	89.40	87.80	-1	10,961	-0.01%
2021/07/29	10	90.89	12	92.18	92.50	-2	10,926	-0.02%
2021/07/28	9	88.03	12	90.76	90.00	-3	10,876	-0.03%
2021/07/27	5	92.24	6	91.62	91.50	-1	10,843	-0.01%
2021/07/26	3	94.77	4	96.05	94.70	-1	10,808	-0.01%
2021/07/23	10	94.65	12	94.70	93.70	-2	10,778	-0.02%
2021/07/22	51	93.86	16	93.49	94.50	35	10,737	0.33%
2021/07/21	10.6	95.25	16	95.16	92.00	-5.4	10,656	-0.05%
2021/07/20	5	97.72	4	97.40	96.20	1	10,570	0.01%
2021/07/19	7	98.54	7	98.93	101.00	0	10,518	0.00%
2021/07/16	47	101.23	137	103.92	97.90	-90	10,404	-0.86%	大賣/
2021/07/15	241	104.65	124	102.31	108.00	117	10,137	1.15%	大買/大賣/鉅額交易
2021/07/14	22	98.25	26	97.63	98.20	-4	9,804	-0.04%
2021/07/13	35	102.66	37	103.40	100.00	-2	9,642	-0.02%
2021/07/12	48	112.03	45	108.14	108.50	3	9,492	0.03%
2021/07/09	10	112.10	9	111.83	109.50	1	9,346	0.01%
2021/07/08	11	116.05	10	116.00	116.00	1	9,206	0.01%
2021/07/07	19	123.03	24.2	120.18	120.00	-5.2	8,980	-0.06%
2021/07/06	16	129.69	19	127.68	125.00	-3	8,754	-0.03%
2021/07/05	13	135.23	21	134.69	128.00	-8	8,503	-0.09%
2021/07/02	30	140.58	19	143.76	137.00	11	8,289	0.13%
2021/07/01	39	143.99	30	145.13	143.00	9	8,002	0.11%
2021/06/30	63	138.71	69.1	140.06	139.00	-6.1	7,351	-0.08%
2021/06/29	49.1	132.58	42	137.74	134.00	7.1	6,800	0.10%
2021/06/28	25	122.90	30.2	124.27	126.50	-5.2	6,232	-0.08%
2021/06/25	55	112.89	52	114.38	115.00	3	5,962	0.05%
2021/06/24	7	104.36	8	105.19	107.00	-1	5,506	-0.02%
2021/06/23	17.1	104.72	16	105.38	97.60	1.1	5,335	0.02%
2021/06/22	84.3	112.05	88	111.59	106.00	-3.8	4,957	-0.08%
2021/06/21	16	105.63	7	105.57	107.50	9	4,475	0.20%
2021/06/18	20	95.75	59	97.17	98.00	-39	4,181	-0.93%
2021/06/17	0	0.00	6.2	88.27	89.10	-6.2	3,764	-0.16%
2021/06/16	0.2	80.00	1	83.00	81.00	-0.9	3,708	-0.02%
2021/06/09	1	81.00	0	0.00	81.00	1	3,636	0.03%
2021/06/08	0	0.00	1	82.60	82.80	-1	3,615	-0.03%
2021/06/07	1	82.00	0	0.00	82.00	1	3,590	0.03%
2021/06/04	0	0.00	7	78.49	79.10	-7	3,577	-0.20%
2021/06/03	3.1	81.03	5	81.44	82.90	-1.9	3,527	-0.05%
2021/06/02	16	86.08	6	88.10	88.70	10	3,483	0.29%
2021/06/01	9	86.67	7	84.00	80.70	2	3,318	0.06%
2021/05/31	4	85.50	2	85.50	85.50	2	3,014	0.07%
2021/05/28	4	76.23	6	77.80	77.80	-2	2,979	-0.07%
2021/05/27	9	69.47	15	70.51	70.80	-6	2,773	-0.22%
2021/05/26	8	61.98	15	62.50	64.40	-7	2,496	-0.28%
2021/05/25	27	57.76	16	58.18	58.60	11	2,097	0.52%
2021/05/24	1	54.20	0	0.00	54.20	1	1,521	0.07%
2021/05/21	7	48.41	30	46.97	49.30	-23	1,470	-1.56%
2021/05/20	25	44.39	13	43.45	44.85	12	1,218	0.98%
2021/05/19	5	40.41	2	41.08	40.80	3	957	0.31%
2021/05/18	14	42.90	13	42.33	41.50	1	884	0.11%
2021/05/17	4	39.00	0	0.00	40.55	4	698	0.57%
2021/05/14	20	38.58	5	38.74	36.90	15	627	2.39%
2021/05/13	5	38.28	2	38.20	38.80	3	501	0.60%
2021/05/12	0	0.00	5	35.30	35.30	-5	400	-1.25%
2021/04/29	3	35.10	0	0.00	35.00	3	351	0.85%
2021/04/26	3	34.70	0	0.00	34.90	3	331	0.90%
2021/04/21	0	0.00	1	35.00	35.00	-1	322	-0.31%
2021/04/20	0	0.00	1	34.95	35.00	-1	320	-0.31%
2021/04/19	0	0.00	1	34.60	34.70	-1	311	-0.32%
2021/03/26	0	0.00	2	34.30	34.35	-2	285	-0.70%
2021/03/25	0	0.00	1	34.20	34.15	-1	295	-0.34%
2021/03/23	0	0.00	2	34.28	34.20	-2	297	-0.67%
2021/03/18	2	34.25	3	33.95	34.20	-1	280	-0.36%
2021/03/16	1	33.30	0	0.00	33.35	1	265	0.38%
2021/03/15	0	0.00	1	33.55	33.50	-1	265	-0.38%
2021/03/08	1	33.35	1	33.40	33.35	0	245	0.00%
2021/03/05	1	32.70	2	32.70	32.80	-1	233	-0.43%
2021/03/04	1	32.80	0	0.00	32.90	1	231	0.43%
2021/03/03	0	0.00	1	32.90	32.95	-1	228	-0.44%
2021/03/02	5	32.49	7	32.62	32.30	-2	224	-0.89%
2021/02/23	5	31.75	1	31.90	32.00	4	224	1.78%
2021/02/22	1	31.50	0	0.00	31.60	1	222	0.45%
2021/02/19	1	31.80	0	0.00	31.60	1	220	0.45%
2021/02/05	1	32.30	0	0.00	32.45	1	222	0.45%
2021/01/28	1	31.90	0	0.00	31.90	1	238	0.42%
2021/01/26	1	32.60	0	0.00	32.60	1	266	0.38%
2021/01/25	0	0.00	1	32.40	32.95	-1	272	-0.37%
2021/01/22	1	31.80	0	0.00	31.85	1	281	0.36%
2021/01/20	0	0.00	1	32.00	32.00	-1	292	-0.34%
2021/01/15	1	32.80	0	0.00	32.80	1	300	0.33%
2021/01/12	1	33.20	4	33.15	33.20	-3	294	-1.02%
2020/12/31	0	0.00	1	33.90	34.05	-1	284	-0.35%
2020/12/30	1	33.70	0	0.00	33.80	1	273	0.37%
2020/12/29	1	33.60	2	33.55	33.55	-1	272	-0.37%
2020/12/28	2	33.55	0	0.00	33.50	2	274	0.73%
2020/12/23	0	33.70	0	0.00	33.75	0	271	0.01%
2020/12/22	1	33.90	1	33.75	33.70	0	275	0.00%
2020/12/21	1	34.40	1	34.30	34.50	0	276	0.00%
2020/12/18	1	33.55	0	0.00	33.85	1	263	0.38%
2020/12/17	1	33.45	0	0.00	33.50	1	260	0.38%
2020/11/25	1	33.55	0	0.00	33.40	1	293	0.34%
2020/11/16	0	0.00	1	33.75	33.95	-1	291	-0.34%
2020/11/12	2	33.78	0	0.00	33.60	2	290	0.69%
2020/10/08	0	0.00	0.2	34.00	34.00	-0.2	294	-0.07%
2020/10/05	0	0.00	10	33.40	34.10	-10	324	-3.08%
2020/09/25	10	32.40	0	0.00	32.05	10	362	2.76%
2020/09/08	0.2	34.55	0	0.00	34.50	0.2	443	0.05%
2020/09/07	1	35.10	8	34.83	35.00	-7	454	-1.54%
2020/09/04	0	0.00	1	33.60	33.55	-1	465	-0.21%
2020/08/31	0	0.00	1	33.75	33.75	-1	539	-0.19%
2020/08/28	1	32.75	0	0.00	32.75	1	545	0.18%
2020/08/27	0	0.00	1	33.15	32.90	-1	559	-0.18%
2020/08/26	0	0.00	1	33.20	33.05	-1	576	-0.17%
2020/08/24	1	32.90	0	0.00	32.90	1	611	0.16%
2020/08/21	1	32.95	0	0.00	33.25	1	635	0.16%
2020/08/20	1	33.95	0	0.00	32.85	1	648	0.15%
2020/08/19	5	34.32	0	0.00	34.15	5	659	0.76%
2020/08/18	2	34.75	0	0.00	34.65	2	686	0.29%
2020/08/13	0	0.00	3	34.13	34.10	-3	866	-0.35%
2020/08/05	0	0.00	1	34.30	34.40	-1	1,110	-0.09%
2020/08/04	0	0.00	35	33.38	33.70	-35	1,116	-3.13%
2020/07/28	5	31.30	2	32.45	32.05	3	1,196	0.25%
2020/07/27	12	31.71	0	0.00	31.40	12	1,197	1.00%
2020/07/24	20	32.78	0	0.00	32.40	20	1,197	1.67%
2020/07/22	0	0.00	12	33.70	33.55	-12	1,205	-1.00%
2020/07/21	0	0.00	1	33.60	33.50	-1	1,231	-0.08%
2020/07/20	12	32.58	0	0.00	32.95	12	1,232	0.97%
2020/07/15	1	33.40	0	0.00	33.40	1	1,240	0.08%
2020/07/14	1	33.30	1	33.55	33.20	0	1,242	0.00%
2020/07/13	0	0.00	2	33.95	33.95	-2	1,234	-0.16%
2020/07/10	1	34.30	0	0.00	34.00	1	1,240	0.08%
2020/07/09	1	35.10	0	0.00	35.10	1	1,241	0.08%
2020/07/02	0	0.00	11	35.30	35.85	-11	1,219	-0.90%
2020/06/23	5	35.25	0	0.00	34.90	5	1,208	0.41%
2020/06/18	1	35.35	5	35.48	35.20	-4	1,206	-0.33%
2020/06/16	1	35.70	2	36.00	35.70	-1	1,200	-0.08%
2020/06/15	1	36.00	4	35.75	35.75	-3	1,206	-0.25%
2020/06/12	5	35.90	2	35.80	36.70	3	1,200	0.25%
2020/06/11	2	36.80	8	36.38	36.35	-6	1,194	-0.50%
2020/06/09	1	36.15	0	0.00	36.30	1	1,186	0.08%
2020/06/08	1	36.70	0	0.00	36.60	1	1,188	0.08%
2020/06/05	1	37.20	3	37.02	37.20	-2	1,172	-0.17%
2020/06/04	0	0.00	1	35.80	35.65	-1	1,146	-0.09%
2020/06/03	1	35.45	2	35.48	35.60	-1	1,144	-0.09%
2020/06/02	12	35.35	1	35.60	34.75	11	1,140	0.96%
2020/06/01	3	34.95	1	35.05	35.05	2	1,126	0.18%
2020/05/29	2	35.00	1	35.30	35.20	1	1,112	0.09%
2020/05/28	7	35.58	10	35.01	34.75	-3	1,096	-0.27%
2020/05/26	2	35.93	0	0.00	35.85	2	1,074	0.19%
2020/05/25	1	35.50	0	0.00	35.60	1	1,058	0.09%
2020/05/22	2	37.25	0	0.00	36.40	2	1,034	0.19%
2020/05/21	1	39.00	8	40.29	38.50	-7	981	-0.71%
2020/05/20	0	0.00	1	39.25	38.05	-1	897	-0.11%
2020/05/19	10	38.95	17	39.10	39.00	-7	862	-0.81%
2020/05/18	0	0.00	1	36.35	36.35	-1	748	-0.13%
2020/05/15	0	0.00	4	31.93	33.05	-4	751	-0.53%
2020/05/14	2	31.05	1	31.20	30.45	1	729	0.14%
2020/05/11	5	31.11	2	31.15	31.10	3	728	0.41%
2020/05/08	9	32.83	2	32.98	31.75	7	755	0.93%
2020/05/07	10	31.45	3	31.38	31.35	7	717	0.98%
2020/05/06	1	31.00	1	30.90	30.85	0	695	0.00%
2020/05/05	3	30.53	0	0.00	30.45	3	690	0.43%
2020/05/04	1	30.00	0	0.00	30.25	1	682	0.15%
2020/04/24	0	0.00	1	29.90	29.80	-1	669	-0.15%
2020/04/20	0	0.00	3	29.38	29.45	-3	621	-0.48%
2020/04/16	0	0.00	1	28.90	29.10	-1	611	-0.16%
2020/04/15	2	29.13	2	29.50	29.10	0	609	0.00%
2020/04/14	4	29.54	1	29.60	29.45	3	597	0.50%
2020/04/13	1	29.30	1	28.80	29.60	0	582	0.00%
2020/04/10	0	0.00	46	27.76	28.00	-46	573	-8.02%
2020/04/07	1	27.40	0	0.00	27.70	1	574	0.17%
2020/04/06	0	0.00	1	27.40	27.40	-1	570	-0.18%
2020/04/01	46	26.50	0	0.00	26.65	46	564	8.15%
2020/03/25	0	0.00	20	25.04	25.15	-20	535	-3.74%
2020/03/24	20	24.65	0	0.00	24.45	20	531	3.76%
2020/03/23	1	23.95	11	23.09	23.95	-10	527	-1.90%
2020/03/20	0	0.00	1	24.00	23.95	-1	525	-0.19%
2020/03/19	10	22.95	0	0.00	22.65	10	524	1.91%
2020/03/18	0	0.00	5	24.50	24.25	-5	511	-0.98%
2020/03/12	2	28.83	0	0.00	27.90	2	466	0.43%
2020/03/11	0	0.00	1	30.30	29.70	-1	453	-0.22%
2020/03/10	1	29.50	0	0.00	29.80	1	450	0.22%
2020/03/09	1	30.70	1	30.95	30.25	0	441	0.00%
2020/03/05	1	30.15	0	0.00	30.10	1	430	0.23%
2020/03/02	0	0.00	1	29.65	30.20	-1	428	-0.23%
2020/02/27	1	30.10	0	0.00	30.05	1	425	0.23%
2020/02/25	0	0.00	2	30.83	30.85	-2	416	-0.48%
2020/02/24	1	31.65	2	31.53	31.30	-1	414	-0.24%
2020/02/20	5	31.50	1	32.00	31.40	4	416	0.96%
2020/02/19	1	32.00	0	0.00	31.80	1	412	0.24%
2020/02/18	0	0.00	4	32.10	32.25	-4	406	-0.98%
2020/02/17	2	32.33	1	31.95	32.15	1	381	0.26%
2020/02/13	5	30.10	0	0.00	30.00	5	331	1.51%
2020/02/12	0	0.00	2	30.35	30.00	-2	350	-0.57%
2020/02/11	5	30.44	3	30.58	30.45	2	357	0.56%
2020/01/02	1	30.95	0	0.00	30.90	1	549	0.18%
2019/12/31	0	0.00	2	30.90	30.55	-2	547	-0.37%
2019/12/16	0	0.00	2	30.10	30.40	-2	581	-0.34%
2019/12/13	1	30.00	0	0.00	29.85	1	580	0.17%
2019/12/03	0	0.00	1	29.10	28.90	-1	676	-0.15%
2019/11/19	0	0.00	14	30.03	30.25	-14	729	-1.92%
2019/11/18	0	0.00	5	29.35	29.35	-5	729	-0.69%
2019/11/15	0	0.00	2	29.75	29.75	-2	735	-0.27%
2019/11/12	0	0.00	3	31.15	30.55	-3	757	-0.40%
2019/11/08	0	0.00	20	32.53	32.35	-20	741	-2.70%
2019/11/07	0	0.00	3	33.80	33.80	-3	719	-0.42%
2019/11/06	2	33.45	8	33.76	33.80	-6	703	-0.85%
2019/11/05	0	0.00	18	33.50	33.45	-18	686	-2.62%
2019/11/04	1	34.00	0	0.00	34.35	1	648	0.15%
2019/10/31	4	30.18	0	0.00	29.85	4	505	0.79%
2019/10/30	2	29.65	0	0.00	29.75	2	500	0.40%
2019/10/29	14	29.59	0	0.00	29.45	14	495	2.82%
2019/10/28	13	29.83	1	29.65	30.00	12	485	2.47%
2019/10/24	3	28.30	0	0.00	28.40	3	467	0.64%
2019/10/23	6	28.25	0	0.00	28.45	6	468	1.28%
2019/10/22	5	28.20	0	0.00	28.25	5	467	1.07%
2019/10/02	0	0.00	2	27.60	28.15	-2	453	-0.44%
2019/09/20	2	27.98	1	28.00	27.80	1	427	0.23%
2019/09/19	10	28.34	0	0.00	28.05	10	422	2.37%
2019/09/17	0	0.00	1	28.90	28.95	-1	402	-0.25%
2019/09/16	2	28.90	2	29.20	28.95	0	395	0.00%
2019/09/12	2	30.45	2	31.00	30.00	0	374	0.00%
2019/09/11	1	29.80	0	0.00	30.10	1	355	0.28%
2019/08/30	12	26.95	0	0.00	27.05	12	264	4.53%
2019/08/28	1	27.10	0	0.00	27.05	1	256	0.39%
2019/08/27	2	27.50	0	0.00	27.30	2	250	0.80%
2019/04/19	0	0.00	2	22.40	22.45	-2	52	-3.81%
2019/04/09	1	22.00	0	0.00	21.90	1	46	2.16%
2019/03/26	1	22.40	0	0.00	22.20	1	41	2.43%
2018/12/11	0	0.00	2	22.00	22.00	-2	41	-4.78%
2018/12/03	0	0.00	2	22.00	21.95	-2	43	-4.64%
2018/09/19	0	0.00	1	24.35	24.70	-1	41	-2.38%