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
中國信託-文心 券商分點個股進出
中國信託-文心 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
|
| 2025/02/03 | 25.4 | 236.35 | 1 | 236.00 | 236.00 | 24.4 | 7,011 | 0.35% |
|
| 2025/01/22 | 4.4 | 253.43 | 1.5 | 254.09 | 253.50 | 2.9 | 6,931 | 0.04% |
|
| 2025/01/20 | 2 | 256.00 | 4 | 254.50 | 256.50 | -2 | 7,034 | -0.03% |
|
| 2025/01/17 | 1.2 | 252.58 | 0.4 | 252.50 | 252.00 | 0.8 | 7,082 | 0.01% |
|
| 2025/01/16 | 4 | 252.88 | 3.1 | 254.32 | 250.50 | 0.9 | 7,127 | 0.01% |
|
| 2025/01/15 | 13.8 | 254.47 | 7 | 250.57 | 248.00 | 6.8 | 7,146 | 0.09% |
|
| 2025/01/14 | 1.1 | 260.00 | 0.3 | 260.50 | 258.50 | 0.8 | 7,048 | 0.01% |
|
| 2025/01/13 | 9.8 | 261.20 | 5.5 | 259.87 | 260.00 | 4.3 | 7,123 | 0.06% |
|
| 2025/01/10 | 9.4 | 274.18 | 6.1 | 273.40 | 271.00 | 3.3 | 7,180 | 0.05% |
|
| 2025/01/09 | 41.8 | 280.09 | 7.3 | 277.70 | 276.50 | 34.5 | 7,174 | 0.48% |
|
| 2025/01/08 | 5.5 | 285.64 | 8.8 | 284.66 | 284.50 | -3.3 | 7,224 | -0.05% |
|
| 2025/01/07 | 56.2 | 286.60 | 9 | 288.05 | 283.50 | 47.2 | 7,179 | 0.66% |
|
| 2025/01/06 | 9.1 | 286.82 | 116.7 | 286.34 | 286.00 | -107.5 | 7,064 | -1.52% |
大賣/鉅額交易
|
| 2025/01/03 | 16 | 268.47 | 41 | 272.46 | 273.00 | -25 | 6,981 | -0.36% |
|
| 2025/01/02 | 26.1 | 269.02 | 0 | 0.00 | 267.00 | 26.1 | 6,990 | 0.37% |
|
| 2024/12/31 | 4.2 | 271.00 | 0 | 0.00 | 272.50 | 4.2 | 7,039 | 0.06% |
|
| 2024/12/30 | 0 | 277.00 | 0.2 | 278.00 | 274.50 | -0.2 | 7,095 | 0.00% |
|
| 2024/12/27 | 42.2 | 277.36 | 5 | 278.00 | 276.50 | 37.2 | 7,125 | 0.52% |
|
| 2024/12/26 | 20.3 | 279.89 | 41 | 282.59 | 282.00 | -20.8 | 7,161 | -0.29% |
|
| 2024/12/25 | 25.4 | 280.19 | 7.5 | 280.29 | 282.00 | 17.9 | 7,197 | 0.25% |
|
| 2024/12/24 | 4.1 | 279.49 | 27.4 | 279.80 | 280.50 | -23.3 | 7,208 | -0.32% |
|
| 2024/12/23 | 1.2 | 278.16 | 41 | 275.04 | 277.00 | -39.8 | 7,286 | -0.55% |
|
| 2024/12/20 | 1 | 272.00 | 0 | 0.00 | 271.00 | 1 | 7,304 | 0.01% |
|
| 2024/12/19 | 2 | 269.25 | 1 | 270.00 | 272.00 | 1 | 7,328 | 0.01% |
|
| 2024/12/18 | 1.1 | 270.12 | 16 | 271.72 | 272.00 | -15 | 7,387 | -0.20% |
|
| 2024/12/17 | 0 | 0.00 | 1.2 | 267.67 | 268.00 | -1.2 | 7,416 | -0.02% |
|
| 2024/12/16 | 4.4 | 262.37 | 6.3 | 261.26 | 260.00 | -1.9 | 7,421 | -0.03% |
|
| 2024/12/13 | 17.2 | 269.63 | 0.1 | 269.00 | 268.00 | 17.1 | 7,355 | 0.23% |
|
| 2024/12/12 | 47.3 | 272.27 | 10 | 274.84 | 271.50 | 37.2 | 7,358 | 0.51% |
|
| 2024/12/11 | 2.6 | 273.60 | 10 | 275.00 | 274.50 | -7.4 | 7,393 | -0.10% |
|
| 2024/12/10 | 19.2 | 272.69 | 0 | 0.00 | 274.00 | 19.2 | 7,409 | 0.26% |
|
| 2024/12/09 | 27 | 277.30 | 1 | 276.00 | 277.50 | 26 | 7,490 | 0.35% |
|
| 2024/12/06 | 30.1 | 280.67 | 10 | 285.00 | 281.50 | 20.1 | 7,479 | 0.27% |
|
| 2024/12/05 | 23.1 | 281.57 | 2 | 282.75 | 281.50 | 21 | 7,533 | 0.28% |
|
| 2024/12/04 | 0.1 | 282.37 | 24.6 | 282.05 | 282.00 | -24.5 | 7,564 | -0.32% |
|
| 2024/12/03 | 1.1 | 277.52 | 0 | 277.50 | 278.00 | 1 | 7,667 | 0.01% |
|
| 2024/12/02 | 1.1 | 275.93 | 2.4 | 276.00 | 273.50 | -1.3 | 7,733 | -0.02% |
|
| 2024/11/29 | 2 | 270.54 | 17 | 272.44 | 271.50 | -15 | 7,766 | -0.19% |
|
| 2024/11/28 | 23.1 | 269.47 | 6.3 | 270.53 | 270.00 | 16.9 | 7,772 | 0.22% |
|
| 2024/11/27 | 38.3 | 279.08 | 10.1 | 276.74 | 271.50 | 28.2 | 7,794 | 0.36% |
|
| 2024/11/26 | 26.1 | 283.58 | 18 | 287.00 | 284.00 | 8.1 | 7,719 | 0.10% |
|
| 2024/11/25 | 17 | 284.18 | 31 | 287.89 | 283.00 | -14 | 7,761 | -0.18% |
|
| 2024/11/22 | 26 | 282.27 | 22 | 285.91 | 281.50 | 4 | 8,063 | 0.05% |
|
| 2024/11/21 | 22 | 280.41 | 57 | 284.26 | 280.00 | -35 | 8,053 | -0.43% |
|
| 2024/11/20 | 60.7 | 280.81 | 9.1 | 280.67 | 279.00 | 51.6 | 8,019 | 0.64% |
|
| 2024/11/19 | 3.1 | 278.48 | 48.1 | 280.11 | 282.50 | -45 | 8,023 | -0.56% |
|
| 2024/11/18 | 76.3 | 273.62 | 28 | 272.89 | 275.50 | 48.2 | 8,023 | 0.60% |
|
| 2024/11/15 | 29.6 | 282.08 | 66.5 | 281.77 | 282.50 | -36.9 | 7,966 | -0.46% |
|
| 2024/11/14 | 44.2 | 293.62 | 9.2 | 292.69 | 291.00 | 35 | 8,054 | 0.43% |
|
| 2024/11/13 | 36.6 | 294.65 | 26.1 | 296.49 | 300.50 | 10.5 | 8,294 | 0.13% |
|
| 2024/11/12 | 52.7 | 297.37 | 2.2 | 297.98 | 295.00 | 50.5 | 8,330 | 0.61% |
|
| 2024/11/11 | 54.2 | 304.87 | 9.1 | 306.95 | 303.00 | 45.1 | 8,296 | 0.54% |
|
| 2024/11/08 | 10.3 | 305.56 | 39.2 | 306.78 | 305.50 | -28.9 | 8,338 | -0.35% |
|
| 2024/11/07 | 13.2 | 305.98 | 52.8 | 306.61 | 304.50 | -39.6 | 8,370 | -0.47% |
|
| 2024/11/06 | 39 | 303.96 | 53.2 | 305.41 | 303.00 | -14.2 | 8,387 | -0.17% |
|
| 2024/11/05 | 15.6 | 289.75 | 21.5 | 292.22 | 294.00 | -5.9 | 8,082 | -0.07% |
|
| 2024/11/04 | 4.1 | 280.73 | 6.2 | 280.10 | 278.50 | -2.1 | 7,817 | -0.03% |
|
| 2024/11/01 | 8.2 | 279.89 | 119.1 | 269.87 | 282.00 | -110.9 | 7,795 | -1.42% |
大賣/鉅額交易
|
| 2024/10/30 | 45 | 262.79 | 1 | 261.50 | 261.50 | 44 | 7,580 | 0.58% |
|
| 2024/10/29 | 35 | 265.57 | 1.1 | 266.68 | 263.50 | 33.9 | 7,681 | 0.44% |
|
| 2024/10/28 | 26.1 | 269.18 | 4 | 270.62 | 271.00 | 22.1 | 7,723 | 0.29% |
|
| 2024/10/25 | 16 | 273.31 | 31 | 275.58 | 275.00 | -15 | 7,812 | -0.19% |
|
| 2024/10/24 | 18.6 | 270.13 | 1 | 275.00 | 270.00 | 17.5 | 7,960 | 0.22% |
|
| 2024/10/23 | 11.6 | 275.24 | 1 | 274.50 | 276.50 | 10.6 | 8,034 | 0.13% |
|
| 2024/10/22 | 0.2 | 273.00 | 11.2 | 272.69 | 274.00 | -11 | 8,029 | -0.14% |
|
| 2024/10/21 | 2.1 | 270.81 | 0 | 271.00 | 269.00 | 2.1 | 8,058 | 0.03% |
|
| 2024/10/18 | 11.2 | 272.04 | 4 | 270.75 | 267.50 | 7.2 | 8,164 | 0.09% |
|
| 2024/10/17 | 6.2 | 271.98 | 11.3 | 272.56 | 270.50 | -5.1 | 8,199 | -0.06% |
|
| 2024/10/16 | 8.4 | 266.11 | 1.5 | 267.80 | 265.00 | 6.9 | 8,328 | 0.08% |
|
| 2024/10/15 | 3 | 267.50 | 24 | 267.69 | 268.50 | -21 | 8,397 | -0.25% |
|
| 2024/10/14 | 29.7 | 263.50 | 0 | 0.00 | 264.50 | 29.7 | 8,396 | 0.35% |
|
| 2024/10/11 | 0 | 0.00 | 59.2 | 266.37 | 266.00 | -59.2 | 8,451 | -0.70% |
|
| 2024/10/09 | 68.4 | 262.51 | 13.3 | 264.98 | 260.50 | 55.1 | 8,505 | 0.65% |
|
| 2024/10/08 | 18.4 | 262.96 | 14.2 | 265.51 | 265.00 | 4.2 | 8,555 | 0.05% |
|
| 2024/10/07 | 29.1 | 266.48 | 20 | 266.78 | 268.00 | 9.1 | 8,745 | 0.10% |
|
| 2024/10/04 | 16.1 | 262.20 | 20.8 | 265.15 | 263.00 | -4.7 | 8,893 | -0.05% |
|
| 2024/10/01 | 20 | 258.68 | 33 | 262.55 | 258.00 | -13 | 8,866 | -0.15% |
|
| 2024/09/30 | 20.2 | 261.95 | 4.6 | 263.27 | 258.50 | 15.6 | 8,902 | 0.18% |
|
| 2024/09/27 | 5.6 | 265.86 | 11 | 265.59 | 266.00 | -5.4 | 8,889 | -0.06% |
|
| 2024/09/26 | 8.1 | 262.51 | 10.2 | 263.80 | 263.50 | -2 | 8,890 | -0.02% |
|
| 2024/09/25 | 11.1 | 263.89 | 18.8 | 266.82 | 263.00 | -7.7 | 8,852 | -0.09% |
|
| 2024/09/24 | 7.2 | 259.20 | 15.2 | 261.70 | 263.00 | -8 | 8,777 | -0.09% |
|
| 2024/09/23 | 0.1 | 263.00 | 20.1 | 261.74 | 262.00 | -20.1 | 8,783 | -0.23% |
|
| 2024/09/20 | 23.7 | 257.19 | 5.1 | 258.90 | 255.00 | 18.6 | 8,774 | 0.21% |
|
| 2024/09/19 | 0 | 0.00 | 35 | 253.41 | 255.50 | -35 | 8,752 | -0.40% |
|
| 2024/09/18 | 18.3 | 248.31 | 0 | 0.00 | 246.00 | 18.3 | 8,769 | 0.21% |
|
| 2024/09/16 | 15 | 251.43 | 0 | 0.00 | 251.50 | 15 | 8,807 | 0.17% |
|
| 2024/09/13 | 15.3 | 250.01 | 12 | 252.00 | 251.50 | 3.3 | 8,923 | 0.04% |
|
| 2024/09/12 | 0.4 | 252.50 | 37 | 251.03 | 252.50 | -36.6 | 9,157 | -0.40% |
|
| 2024/09/11 | 5.3 | 242.88 | 3 | 244.50 | 242.50 | 2.3 | 9,167 | 0.03% |
|
| 2024/09/10 | 42.3 | 244.00 | 15 | 251.73 | 239.00 | 27.3 | 9,283 | 0.29% |
|
| 2024/09/09 | 14 | 247.46 | 0 | 0.00 | 249.00 | 14 | 9,260 | 0.15% |
|
| 2024/09/06 | 0 | 0.00 | 13.1 | 249.44 | 252.50 | -13.1 | 9,287 | -0.14% |
|
| 2024/09/05 | 9.2 | 246.26 | 9.2 | 248.02 | 242.50 | 0 | 9,291 | 0.00% |
|
| 2024/09/04 | 13.4 | 245.76 | 1.4 | 249.91 | 244.50 | 12.1 | 9,365 | 0.13% |
|
| 2024/09/03 | 2.4 | 256.53 | 13 | 260.96 | 260.50 | -10.7 | 9,330 | -0.11% |
|
| 2024/09/02 | 17.2 | 258.13 | 3 | 258.00 | 255.00 | 14.2 | 9,302 | 0.15% |
|
| 2024/08/30 | 18 | 261.47 | 3 | 261.67 | 261.00 | 15 | 9,327 | 0.16% |
|
| 2024/08/29 | 12 | 258.96 | 13.1 | 261.44 | 262.00 | -1.1 | 9,354 | -0.01% |
|
| 2024/08/28 | 8.1 | 265.07 | 11 | 266.95 | 266.50 | -2.9 | 9,369 | -0.03% |
|
| 2024/08/27 | 12 | 265.67 | 6.1 | 266.07 | 266.50 | 5.9 | 9,470 | 0.06% |
|
| 2024/08/26 | 48 | 271.71 | 46.5 | 273.77 | 267.00 | 1.5 | 9,455 | 0.02% |
|
| 2024/08/23 | 1.1 | 254.62 | 1 | 259.00 | 260.50 | 0.1 | 9,369 | 0.00% |
|
| 2024/08/22 | 1.4 | 261.19 | 1 | 261.96 | 259.00 | 0.3 | 9,467 | 0.00% |
|
| 2024/08/21 | 5.1 | 259.67 | 5 | 258.10 | 259.00 | 0.1 | 9,517 | 0.00% |
|
| 2024/08/20 | 16.9 | 263.77 | 10 | 264.05 | 262.00 | 6.9 | 9,532 | 0.07% |
|
| 2024/08/19 | 10 | 263.41 | 4.4 | 263.90 | 262.50 | 5.7 | 9,680 | 0.06% |
|
| 2024/08/16 | 18.1 | 257.99 | 21.8 | 259.24 | 265.00 | -3.7 | 9,642 | -0.04% |
|
| 2024/08/15 | 18.9 | 247.98 | 15.2 | 249.53 | 249.50 | 3.8 | 9,467 | 0.04% |
|
| 2024/08/14 | 8.3 | 238.16 | 16 | 240.41 | 242.50 | -7.7 | 9,317 | -0.08% |
|
| 2024/08/13 | 6.5 | 234.12 | 3 | 234.49 | 236.00 | 3.5 | 9,470 | 0.04% |
|
| 2024/08/12 | 18.1 | 235.22 | 4.3 | 237.65 | 236.00 | 13.8 | 9,515 | 0.14% |
|
| 2024/08/09 | 6.1 | 231.61 | 8 | 232.13 | 231.50 | -2 | 9,614 | -0.02% |
|
| 2024/08/08 | 5.8 | 221.54 | 3 | 224.00 | 222.00 | 2.8 | 9,545 | 0.03% |
|
| 2024/08/07 | 20.2 | 231.20 | 17 | 236.26 | 234.50 | 3.2 | 9,411 | 0.03% |
|
| 2024/08/06 | 5.3 | 227.89 | 4 | 227.76 | 227.00 | 1.3 | 9,277 | 0.01% |
|
| 2024/08/05 | 5.6 | 238.47 | 22 | 231.00 | 231.00 | -16.4 | 9,255 | -0.18% |
|
| 2024/08/02 | 7 | 265.12 | 8.5 | 266.65 | 262.50 | -1.5 | 9,542 | -0.02% |
|
| 2024/08/01 | 6.8 | 269.66 | 13.3 | 271.11 | 271.00 | -6.5 | 9,663 | -0.07% |
|
| 2024/07/31 | 5 | 258.40 | 5 | 258.60 | 259.00 | 0 | 9,623 | 0.00% |
|
| 2024/07/30 | 12.9 | 254.12 | 8 | 254.94 | 258.00 | 4.9 | 9,602 | 0.05% |
|
| 2024/07/29 | 11.7 | 261.19 | 4 | 259.50 | 256.00 | 7.7 | 9,619 | 0.08% |
|
| 2024/07/26 | 15.2 | 269.50 | 21 | 269.69 | 271.00 | -5.8 | 9,453 | -0.06% |
|
| 2024/07/23 | 11.2 | 277.49 | 2 | 278.75 | 280.00 | 9.2 | 9,373 | 0.10% |
|
| 2024/07/22 | 4.6 | 273.03 | 10.4 | 274.63 | 272.50 | -5.8 | 9,417 | -0.06% |
|
| 2024/07/19 | 13.1 | 279.38 | 8.2 | 278.71 | 277.50 | 4.9 | 9,416 | 0.05% |
|
| 2024/07/18 | 18.5 | 284.05 | 5 | 284.10 | 283.50 | 13.5 | 9,476 | 0.14% |
|
| 2024/07/17 | 31 | 295.10 | 6 | 294.25 | 293.00 | 25 | 9,434 | 0.27% |
|
| 2024/07/16 | 12.1 | 304.37 | 2 | 303.00 | 302.50 | 10.1 | 9,320 | 0.11% |
|
| 2024/07/15 | 38.9 | 304.68 | 4.1 | 304.40 | 302.00 | 34.8 | 9,396 | 0.37% |
|
| 2024/07/12 | 33.2 | 310.47 | 18.2 | 313.63 | 309.00 | 15 | 9,404 | 0.16% |
|
| 2024/07/11 | 30.2 | 315.68 | 5.2 | 315.26 | 314.00 | 25 | 9,473 | 0.26% |
|
| 2024/07/10 | 11.9 | 314.74 | 27.8 | 315.94 | 317.00 | -15.9 | 9,545 | -0.17% |
|
| 2024/07/09 | 35.9 | 311.67 | 69 | 316.02 | 315.00 | -33.1 | 9,638 | -0.34% |
|
| 2024/07/08 | 24.5 | 313.55 | 85.7 | 311.90 | 310.00 | -61.2 | 9,590 | -0.64% |
|
| 2024/07/05 | 16 | 301.88 | 2 | 301.50 | 301.50 | 14 | 9,555 | 0.15% |
|
| 2024/07/04 | 12.4 | 303.09 | 19.2 | 306.82 | 304.00 | -6.8 | 10,026 | -0.07% |
|
| 2024/07/03 | 5 | 303.90 | 17 | 304.06 | 304.00 | -12 | 10,309 | -0.12% |
|
| 2024/07/02 | 41 | 302.78 | 4.3 | 302.26 | 302.00 | 36.7 | 10,706 | 0.34% |
|
| 2024/07/01 | 6.2 | 305.84 | 23 | 308.17 | 306.50 | -16.8 | 10,885 | -0.15% |
|
| 2024/06/28 | 3.2 | 305.88 | 1.1 | 305.56 | 305.50 | 2.1 | 11,133 | 0.02% |
|
| 2024/06/27 | 27.3 | 304.77 | 1.1 | 305.09 | 305.00 | 26.2 | 11,263 | 0.23% |
|
| 2024/06/26 | 15.5 | 309.31 | 6 | 311.92 | 308.50 | 9.5 | 11,589 | 0.08% |
|
| 2024/06/25 | 25 | 307.38 | 5.5 | 307.00 | 310.00 | 19.5 | 11,731 | 0.17% |
|
| 2024/06/24 | 11 | 310.91 | 23 | 313.91 | 312.00 | -12 | 11,852 | -0.10% |
|
| 2024/06/21 | 20.5 | 309.98 | 0 | 0.00 | 312.00 | 20.5 | 12,038 | 0.17% |
|
| 2024/06/20 | 52.2 | 313.31 | 9 | 316.56 | 314.50 | 43.2 | 12,300 | 0.35% |
|
| 2024/06/19 | 13.2 | 312.38 | 115.1 | 314.32 | 316.50 | -101.9 | 12,815 | -0.80% |
大賣/鉅額交易
|
| 2024/06/18 | 43.1 | 305.17 | 12.2 | 306.52 | 308.50 | 30.9 | 12,889 | 0.24% |
|
| 2024/06/17 | 31.8 | 306.89 | 9.5 | 307.42 | 307.00 | 22.3 | 13,137 | 0.17% |
|
| 2024/06/14 | 54.2 | 310.56 | 11.1 | 311.27 | 315.00 | 43.1 | 13,216 | 0.33% |
|
| 2024/06/13 | 2 | 317.24 | 15.1 | 315.47 | 316.00 | -13.1 | 13,332 | -0.10% |
|
| 2024/06/12 | 1.1 | 306.88 | 44 | 309.73 | 310.00 | -42.9 | 13,699 | -0.31% |
|
| 2024/06/11 | 49.3 | 304.55 | 1.1 | 303.19 | 302.50 | 48.2 | 13,974 | 0.35% |
|
| 2024/06/07 | 29.1 | 312.69 | 0 | 0.00 | 309.50 | 29.1 | 14,489 | 0.20% |
|
| 2024/06/06 | 11.1 | 318.37 | 43.1 | 320.30 | 317.50 | -32 | 14,645 | -0.22% |
|
| 2024/06/05 | 45.3 | 314.16 | 2 | 317.50 | 318.00 | 43.3 | 14,971 | 0.29% |
|
| 2024/06/04 | 4.5 | 318.94 | 3.2 | 320.56 | 315.00 | 1.4 | 15,384 | 0.01% |
|
| 2024/06/03 | 11.5 | 324.63 | 4.2 | 325.62 | 323.50 | 7.3 | 15,524 | 0.05% |
|
| 2024/05/31 | 5.7 | 327.90 | 6 | 324.59 | 318.00 | -0.4 | 15,608 | 0.00% |
|
| 2024/05/30 | 8.3 | 328.35 | 8.5 | 328.00 | 329.00 | -0.2 | 15,731 | 0.00% |
|
| 2024/05/29 | 27.7 | 335.39 | 31.1 | 334.31 | 332.00 | -3.4 | 16,211 | -0.02% |
|
| 2024/05/28 | 5.2 | 325.49 | 3.3 | 324.98 | 330.00 | 1.9 | 16,352 | 0.01% |
|
| 2024/05/27 | 15.1 | 320.88 | 6 | 323.66 | 324.00 | 9.1 | 16,522 | 0.05% |
|
| 2024/05/24 | 6.2 | 319.58 | 8.3 | 318.22 | 319.00 | -2.1 | 16,697 | -0.01% |
|
| 2024/05/23 | 14.7 | 319.75 | 19.1 | 321.79 | 317.00 | -4.4 | 16,910 | -0.03% |
|
| 2024/05/22 | 8.2 | 329.62 | 4 | 328.38 | 328.50 | 4.2 | 17,111 | 0.02% |
|
| 2024/05/21 | 8.3 | 329.36 | 7.2 | 328.79 | 330.00 | 1.1 | 17,541 | 0.01% |
|
| 2024/05/20 | 6.6 | 326.97 | 5.2 | 326.10 | 325.00 | 1.4 | 17,657 | 0.01% |
|
| 2024/05/17 | 14 | 322.96 | 42.3 | 320.44 | 322.50 | -28.3 | 17,899 | -0.16% |
|
| 2024/05/16 | 3 | 314.50 | 4.5 | 314.45 | 314.50 | -1.5 | 17,937 | -0.01% |
|
| 2024/05/15 | 6.6 | 314.24 | 2.4 | 314.63 | 311.00 | 4.2 | 18,425 | 0.02% |
|
| 2024/05/14 | 4.6 | 317.01 | 26.6 | 317.30 | 320.00 | -21.9 | 18,814 | -0.12% |
|
| 2024/05/13 | 8 | 311.31 | 11 | 313.14 | 313.00 | -3 | 19,032 | -0.02% |
|
| 2024/05/10 | 5.1 | 307.65 | 1 | 308.99 | 307.00 | 4.1 | 19,496 | 0.02% |
|
| 2024/05/09 | 11.2 | 312.03 | 2.7 | 310.49 | 310.00 | 8.5 | 19,704 | 0.04% |
|
| 2024/05/08 | 48.6 | 315.62 | 37.1 | 316.03 | 311.50 | 11.5 | 19,933 | 0.06% |
|
| 2024/05/07 | 9.3 | 299.94 | 16.4 | 302.45 | 312.00 | -7.1 | 20,004 | -0.04% |
|
| 2024/05/06 | 0.2 | 291.47 | 9.5 | 291.45 | 292.00 | -9.4 | 19,941 | -0.05% |
|
| 2024/05/03 | 13.2 | 287.86 | 1.1 | 293.08 | 286.00 | 12.1 | 20,066 | 0.06% |
|
| 2024/05/02 | 22.4 | 289.28 | 3 | 287.17 | 288.50 | 19.4 | 20,359 | 0.10% |
|
| 2024/04/30 | 0 | 300.00 | 0 | 0.00 | 299.00 | 0 | 20,433 | 0.00% |
|
| 2024/04/29 | 11.4 | 300.03 | 1 | 302.00 | 301.00 | 10.4 | 20,774 | 0.05% |
|
| 2024/04/26 | 14.1 | 297.81 | 16.2 | 298.67 | 295.50 | -2.1 | 21,500 | -0.01% |
|
| 2024/04/25 | 4.2 | 290.75 | 1.2 | 289.81 | 290.50 | 3 | 21,841 | 0.01% |
|
| 2024/04/24 | 8.7 | 297.17 | 10.6 | 298.92 | 299.50 | -1.9 | 21,890 | -0.01% |
|
| 2024/04/23 | 4.4 | 283.22 | 10 | 283.80 | 281.00 | -5.6 | 21,915 | -0.03% |
|
| 2024/04/22 | 12.5 | 286.93 | 3.2 | 286.13 | 282.50 | 9.3 | 21,890 | 0.04% |
|
| 2024/04/19 | 4.3 | 290.09 | 15.5 | 292.08 | 292.50 | -11.2 | 21,857 | -0.05% |
|
| 2024/04/18 | 5.2 | 303.73 | 10 | 302.80 | 302.00 | -4.8 | 21,884 | -0.02% |
|
| 2024/04/17 | 4.8 | 302.84 | 1 | 307.50 | 308.00 | 3.8 | 22,149 | 0.02% |
|
| 2024/04/16 | 12.4 | 303.13 | 8 | 301.81 | 302.00 | 4.4 | 22,111 | 0.02% |
|
| 2024/04/15 | 19.1 | 303.52 | 7.1 | 307.37 | 302.00 | 12 | 22,218 | 0.05% |
|
| 2024/04/12 | 2.2 | 325.05 | 4.1 | 319.92 | 318.00 | -1.9 | 22,071 | -0.01% |
|
| 2024/04/11 | 7.2 | 320.73 | 7.1 | 321.44 | 320.50 | 0.1 | 22,015 | 0.00% |
|
| 2024/04/10 | 27 | 332.81 | 7.5 | 333.32 | 320.00 | 19.5 | 21,964 | 0.09% |
|
| 2024/04/09 | 31 | 339.81 | 19 | 342.69 | 335.00 | 12 | 21,664 | 0.06% |
|
| 2024/04/08 | 19.4 | 334.87 | 42.6 | 331.98 | 340.00 | -23.1 | 21,721 | -0.11% |
|
| 2024/04/03 | 5.1 | 315.70 | 13 | 314.50 | 317.50 | -7.9 | 21,494 | -0.04% |
|
| 2024/04/02 | 18.1 | 315.19 | 12.8 | 314.73 | 317.00 | 5.4 | 21,370 | 0.03% |
|
| 2024/04/01 | 11.5 | 318.67 | 22.1 | 319.23 | 318.50 | -10.5 | 21,222 | -0.05% |
|
| 2024/03/29 | 27.9 | 318.11 | 25.2 | 318.47 | 316.00 | 2.7 | 21,146 | 0.01% |
|
| 2024/03/28 | 22.1 | 308.91 | 16.3 | 309.72 | 313.00 | 5.9 | 20,885 | 0.03% |
|
| 2024/03/27 | 13.5 | 306.47 | 19 | 305.71 | 310.00 | -5.5 | 20,888 | -0.03% |
|
| 2024/03/26 | 27.7 | 305.89 | 22 | 306.23 | 304.50 | 5.6 | 20,952 | 0.03% |
|
| 2024/03/25 | 23.8 | 306.93 | 18.1 | 309.11 | 306.00 | 5.7 | 20,978 | 0.03% |
|
| 2024/03/22 | 49.8 | 300.38 | 24.2 | 298.71 | 303.00 | 25.6 | 21,011 | 0.12% |
|
| 2024/03/21 | 9.4 | 292.34 | 4.1 | 293.57 | 291.00 | 5.3 | 20,568 | 0.03% |
|
| 2024/03/20 | 23.6 | 302.92 | 4.4 | 301.30 | 295.00 | 19.2 | 20,540 | 0.09% |
|
| 2024/03/19 | 15.1 | 308.47 | 12.1 | 308.50 | 305.00 | 3 | 20,591 | 0.01% |
|
| 2024/03/18 | 8.3 | 309.73 | 5 | 312.39 | 310.50 | 3.3 | 20,605 | 0.02% |
|
| 2024/03/15 | 16.4 | 309.68 | 20.3 | 314.15 | 313.00 | -3.9 | 20,670 | -0.02% |
|
| 2024/03/14 | 16.5 | 319.84 | 17.3 | 321.65 | 317.50 | -0.8 | 20,584 | 0.00% |
|
| 2024/03/13 | 47.4 | 334.56 | 29.2 | 334.22 | 328.00 | 18.2 | 20,968 | 0.09% |
|
| 2024/03/12 | 17.3 | 359.38 | 15 | 359.83 | 355.00 | 2.3 | 20,947 | 0.01% |
|
| 2024/03/11 | 23.3 | 362.01 | 18.4 | 367.09 | 360.00 | 4.9 | 21,071 | 0.02% |
|
| 2024/03/08 | 44.2 | 361.64 | 48.7 | 363.96 | 358.00 | -4.5 | 20,879 | -0.02% |
|
| 2024/03/07 | 22.4 | 361.37 | 17.6 | 362.17 | 359.00 | 4.9 | 20,680 | 0.02% |
|
| 2024/03/06 | 10.4 | 365.27 | 4.3 | 361.36 | 362.50 | 6.1 | 20,673 | 0.03% |
|
| 2024/03/05 | 25.1 | 360.98 | 41.5 | 362.10 | 361.50 | -16.4 | 20,875 | -0.08% |
|
| 2024/03/04 | 46.6 | 364.19 | 34.3 | 368.90 | 354.50 | 12.4 | 20,978 | 0.06% |
|
| 2024/03/01 | 20.5 | 354.29 | 27.5 | 356.20 | 361.00 | -7 | 20,553 | -0.03% |
|
| 2024/02/29 | 10.2 | 338.66 | 14.9 | 341.71 | 345.00 | -4.7 | 20,268 | -0.02% |
|
| 2024/02/27 | 18.3 | 333.98 | 14 | 333.57 | 334.00 | 4.3 | 20,072 | 0.02% |
|
| 2024/02/26 | 13.1 | 335.10 | 36.4 | 335.14 | 335.00 | -23.2 | 20,034 | -0.12% |
|
| 2024/02/23 | 22.6 | 351.94 | 18.4 | 351.96 | 342.50 | 4.2 | 20,105 | 0.02% |
|
| 2024/02/22 | 30.3 | 355.68 | 21.1 | 355.44 | 347.00 | 9.2 | 20,284 | 0.05% |
|
| 2024/02/21 | 21.8 | 348.96 | 17.3 | 348.93 | 347.50 | 4.6 | 19,874 | 0.02% |
|
| 2024/02/20 | 25.5 | 356.45 | 25.3 | 356.25 | 357.00 | 0.2 | 19,790 | 0.00% |
|
| 2024/02/19 | 18.1 | 369.08 | 12 | 366.27 | 366.50 | 6.1 | 19,592 | 0.03% |
|
| 2024/02/16 | 41.6 | 382.54 | 33.9 | 379.89 | 381.00 | 7.7 | 19,637 | 0.04% |
|
| 2024/02/15 | 10.4 | 364.25 | 30.9 | 366.82 | 370.50 | -20.6 | 19,260 | -0.11% |
|
| 2024/02/05 | 10.1 | 337.65 | 10.5 | 339.92 | 337.00 | -0.5 | 18,948 | 0.00% |
|