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
群益金鼎-三重 券商分點個股進出
群益金鼎-三重 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
|
2024/03/27 | 0 | 0.00 | 1 | 83.80 | 83.80 | -1 | 5,598 | -0.02% |
|
2024/03/26 | 5 | 87.70 | 0 | 0.00 | 81.80 | 5 | 5,584 | 0.09% |
|
2024/03/22 | 0 | 0.00 | 7 | 85.47 | 86.10 | -7 | 5,503 | -0.13% |
|
2024/03/20 | 0 | 0.00 | 1.1 | 88.02 | 87.90 | -1.1 | 5,466 | -0.02% |
|
2024/03/19 | 1.1 | 89.38 | 0 | 0.00 | 89.40 | 1.1 | 5,446 | 0.02% |
|
2024/03/15 | 2 | 82.10 | 1 | 83.50 | 82.10 | 1 | 5,373 | 0.02% |
|
2024/03/14 | 20 | 88.64 | 20.1 | 88.99 | 87.50 | -0.1 | 5,333 | 0.00% |
|
2024/03/13 | 17.1 | 90.92 | 22.2 | 91.10 | 86.20 | -5.1 | 4,988 | -0.10% |
|
2024/03/12 | 3.1 | 87.28 | 6 | 84.68 | 88.60 | -3 | 4,194 | -0.07% |
|
2024/03/11 | 5.1 | 76.31 | 7 | 79.76 | 80.60 | -1.9 | 3,720 | -0.05% |
|
2024/03/08 | 0 | 0.00 | 5 | 73.30 | 73.30 | -5 | 3,305 | -0.15% |
|
2024/03/07 | 0 | 0.00 | 5 | 66.70 | 66.70 | -5 | 3,207 | -0.16% |
|
2024/03/06 | 0 | 62.00 | 0 | 0.00 | 60.70 | 0 | 3,170 | 0.00% |
|
2024/03/05 | 1 | 62.60 | 10 | 61.55 | 62.10 | -9 | 3,133 | -0.29% |
|
2024/03/04 | 4 | 61.95 | 0 | 0.00 | 61.70 | 4 | 3,090 | 0.13% |
|
2024/03/01 | 25 | 65.28 | 29 | 64.64 | 62.70 | -4 | 3,050 | -0.13% |
|
2024/02/29 | 0 | 0.00 | 1 | 61.40 | 62.20 | -1 | 2,869 | -0.03% |
|
2024/02/27 | 25 | 63.72 | 36 | 63.46 | 61.60 | -11 | 2,833 | -0.39% |
|
2024/02/26 | 33 | 65.87 | 81 | 63.17 | 62.60 | -48 | 2,708 | -1.77% |
|
2024/02/23 | 98 | 60.01 | 95 | 58.94 | 61.30 | 3 | 2,323 | 0.13% |
|
2024/02/22 | 46 | 56.51 | 6 | 56.15 | 55.80 | 40 | 1,989 | 2.01% |
|
2024/02/21 | 1 | 52.60 | 0 | 0.00 | 53.00 | 1 | 1,935 | 0.05% |
|
2024/02/20 | 2 | 54.65 | 0 | 0.00 | 53.70 | 2 | 1,942 | 0.10% |
|
2024/02/19 | 30 | 55.37 | 55 | 55.90 | 55.60 | -25 | 1,924 | -1.30% |
|
2024/02/16 | 0 | 0.00 | 1 | 56.30 | 56.50 | -1 | 1,910 | -0.05% |
|
2024/02/15 | 0 | 0.00 | 1 | 52.20 | 55.50 | -1 | 1,852 | -0.05% |
|
2024/02/05 | 32 | 55.65 | 5 | 58.78 | 55.20 | 27 | 1,808 | 1.49% |
|
2024/02/02 | 45 | 56.27 | 15 | 56.43 | 56.40 | 30 | 1,707 | 1.76% |
|
2024/02/01 | 1 | 56.70 | 0 | 0.00 | 55.00 | 1 | 1,634 | 0.06% |
|
2024/01/31 | 9 | 56.59 | 16 | 56.73 | 56.60 | -7 | 1,548 | -0.45% |
|
2024/01/30 | 2 | 53.25 | 0.1 | 53.20 | 52.90 | 2 | 1,455 | 0.13% |
|
2024/01/29 | 0.1 | 53.80 | 1 | 53.80 | 53.80 | -1 | 1,381 | -0.07% |
|
2024/01/25 | 2 | 50.25 | 0 | 0.00 | 50.10 | 2 | 1,309 | 0.15% |
|
2024/01/24 | 1 | 51.50 | 0 | 0.00 | 51.40 | 1 | 1,302 | 0.08% |
|
2024/01/23 | 0 | 0.00 | 1 | 51.30 | 51.80 | -1 | 1,419 | -0.07% |
|
2024/01/22 | 6 | 52.27 | 6 | 52.73 | 52.10 | 0 | 1,502 | 0.00% |
|
2024/01/19 | 6 | 52.13 | 7 | 51.67 | 49.45 | -1 | 1,431 | -0.07% |
|
2024/01/16 | 0 | 0.00 | 1 | 47.45 | 47.55 | -1 | 1,389 | -0.07% |
|
2024/01/03 | 1 | 47.85 | 0 | 0.00 | 47.60 | 1 | 1,623 | 0.06% |
|
2023/12/27 | 0 | 0.00 | 1 | 49.60 | 48.90 | -1 | 1,607 | -0.06% |
|
2023/12/26 | 0 | 0.00 | 1 | 49.15 | 49.00 | -1 | 1,574 | -0.06% |
|
2023/12/18 | 0 | 0.00 | 2 | 46.90 | 47.00 | -2 | 1,521 | -0.13% |
|
2023/12/12 | 0 | 0.00 | 2 | 48.05 | 48.20 | -2 | 1,522 | -0.13% |
|
2023/12/11 | 1 | 49.10 | 1 | 50.60 | 49.20 | 0 | 1,512 | 0.00% |
|
2023/12/08 | 1 | 49.20 | 1 | 49.60 | 49.50 | 0 | 1,501 | 0.00% |
|
2023/12/07 | 1 | 48.50 | 0 | 0.00 | 47.90 | 1 | 1,484 | 0.07% |
|
2023/12/06 | 0 | 0.00 | 1 | 49.40 | 49.10 | -1 | 1,474 | -0.07% |
|
2023/11/28 | 1 | 48.70 | 0 | 0.00 | 49.40 | 1 | 1,416 | 0.07% |
|
2023/11/24 | 2 | 51.60 | 0 | 0.00 | 49.70 | 2 | 1,376 | 0.15% |
|
2023/11/22 | 0 | 0.00 | 1 | 52.90 | 53.30 | -1 | 1,201 | -0.08% |
|
2023/11/13 | 0 | 0.00 | 1 | 44.70 | 44.70 | -1 | 978 | -0.10% |
|
2023/11/10 | 2 | 44.45 | 0 | 0.00 | 44.45 | 2 | 976 | 0.20% |
|
2023/11/09 | 0 | 0.00 | 1 | 45.20 | 45.20 | -1 | 972 | -0.10% |
|
2023/11/08 | 1 | 46.45 | 0 | 0.00 | 46.45 | 1 | 962 | 0.10% |
|
2023/11/03 | 1 | 47.00 | 0 | 0.00 | 45.80 | 1 | 891 | 0.11% |
|
2023/11/01 | 2 | 45.78 | 2 | 45.80 | 45.40 | 0 | 865 | 0.00% |
|
2023/10/31 | 8 | 48.50 | 6 | 48.80 | 46.05 | 2 | 845 | 0.24% |
|
2023/10/30 | 5 | 49.85 | 2 | 49.50 | 50.70 | 3 | 705 | 0.43% |
|
2023/10/27 | 1 | 48.90 | 0 | 0.00 | 46.15 | 1 | 596 | 0.17% |
|
2023/10/25 | 13 | 49.61 | 4 | 49.85 | 48.70 | 9 | 557 | 1.61% |
|
2023/10/24 | 1 | 48.90 | 0 | 0.00 | 47.00 | 1 | 481 | 0.21% |
|
2023/10/19 | 1 | 46.90 | 1.1 | 46.80 | 46.85 | -0.1 | 383 | -0.03% |
|
2023/10/18 | 1.1 | 47.91 | 1 | 49.50 | 46.00 | 0.1 | 332 | 0.03% |
|
2023/10/11 | 0 | 0.00 | 2 | 42.23 | 41.60 | -2 | 213 | -0.94% |
|
2023/09/26 | 1 | 42.90 | 0 | 0.00 | 42.20 | 1 | 220 | 0.45% |
|
2023/09/25 | 1 | 43.50 | 0 | 0.00 | 43.10 | 1 | 221 | 0.45% |
|
2023/09/19 | 1 | 44.65 | 0 | 0.00 | 44.15 | 1 | 213 | 0.47% |
|
2023/07/17 | 0 | 0.00 | 1 | 48.00 | 48.25 | -1 | 438 | -0.23% |
|
2023/06/06 | 0 | 0.00 | 1 | 50.70 | 49.20 | -1 | 484 | -0.21% |
|
2023/06/02 | 1 | 49.30 | 0 | 0.00 | 49.60 | 1 | 471 | 0.21% |
|
2023/06/01 | 1 | 51.00 | 1 | 51.20 | 50.00 | 0 | 467 | 0.00% |
|
2023/05/31 | 6 | 50.88 | 11 | 51.29 | 51.80 | -5 | 452 | -1.10% |
|
2023/05/22 | 0 | 0.00 | 1 | 45.10 | 45.00 | -1 | 343 | -0.29% |
|
2023/05/17 | 1 | 47.10 | 0 | 0.00 | 45.75 | 1 | 346 | 0.29% |
|
2023/03/27 | 1 | 50.70 | 0 | 0.00 | 50.40 | 1 | 481 | 0.21% |
|
2023/03/23 | 1 | 50.00 | 0 | 0.00 | 50.00 | 1 | 497 | 0.20% |
|
2023/03/21 | 0 | 0.00 | 1 | 50.50 | 50.40 | -1 | 511 | -0.20% |
|
2023/03/16 | 1 | 49.15 | 2 | 49.10 | 49.15 | -1 | 543 | -0.18% |
|
2023/03/13 | 5 | 50.10 | 1 | 50.00 | 50.20 | 4 | 794 | 0.50% |
|
2023/03/07 | 0 | 0.00 | 1 | 52.90 | 52.90 | -1 | 912 | -0.11% |
|
2023/03/06 | 1 | 53.30 | 2 | 53.25 | 53.40 | -1 | 924 | -0.11% |
|
2023/03/03 | 3 | 53.10 | 1 | 53.00 | 52.60 | 2 | 942 | 0.21% |
|
2023/03/02 | 0 | 0.00 | 1 | 52.80 | 52.20 | -1 | 961 | -0.10% |
|
2023/02/20 | 1 | 53.40 | 0 | 0.00 | 53.40 | 1 | 1,113 | 0.09% |
|
2023/02/02 | 1 | 55.30 | 0 | 0.00 | 54.80 | 1 | 1,989 | 0.05% |
|
2023/02/01 | 1 | 53.70 | 0 | 0.00 | 53.30 | 1 | 1,985 | 0.05% |
|
2023/01/31 | 1 | 52.50 | 1 | 52.40 | 52.70 | 0 | 2,013 | 0.00% |
|
2023/01/17 | 0 | 0.00 | 1 | 51.40 | 51.40 | -1 | 2,092 | -0.05% |
|
2023/01/11 | 1 | 54.10 | 0 | 0.00 | 54.20 | 1 | 2,392 | 0.04% |
|
2023/01/10 | 0 | 0.00 | 1 | 55.40 | 54.60 | -1 | 2,452 | -0.04% |
|
2022/12/28 | 0 | 0.00 | 1 | 54.30 | 53.20 | -1 | 3,588 | -0.03% |
|
2022/12/27 | 1 | 54.70 | 0 | 0.00 | 54.40 | 1 | 3,839 | 0.03% |
|
2022/12/22 | 0 | 0.00 | 2 | 53.95 | 54.00 | -2 | 4,116 | -0.05% |
|
2022/12/21 | 2 | 52.50 | 0 | 0.00 | 53.00 | 2 | 4,160 | 0.05% |
|
2022/12/20 | 10 | 54.84 | 0 | 0.00 | 52.00 | 10 | 4,212 | 0.24% |
|
2022/12/19 | 3 | 52.43 | 0 | 0.00 | 52.30 | 3 | 4,254 | 0.07% |
|
2022/12/07 | 5 | 55.60 | 0 | 0.00 | 55.30 | 5 | 4,895 | 0.10% |
|
2022/12/06 | 1 | 57.90 | 1 | 57.00 | 57.00 | 0 | 5,000 | 0.00% |
|
2022/12/05 | 2 | 62.15 | 9 | 62.61 | 61.70 | -7 | 4,910 | -0.14% |
|
2022/12/02 | 1 | 59.30 | 0 | 0.00 | 59.20 | 1 | 4,873 | 0.02% |
|
2022/12/01 | 2 | 58.85 | 2 | 58.70 | 58.20 | 0 | 4,872 | 0.00% |
|
2022/11/28 | 2 | 56.75 | 1 | 56.70 | 56.90 | 1 | 4,786 | 0.02% |
|
2022/11/25 | 0 | 0.00 | 3 | 56.13 | 55.60 | -3 | 4,776 | -0.06% |
|
2022/11/24 | 1 | 56.20 | 0 | 0.00 | 57.20 | 1 | 4,758 | 0.02% |
|
2022/11/23 | 1 | 56.30 | 0 | 0.00 | 56.00 | 1 | 4,737 | 0.02% |
|
2022/11/18 | 0 | 0.00 | 1 | 57.10 | 57.10 | -1 | 4,693 | -0.02% |
|
2022/11/16 | 1 | 59.50 | 0 | 0.00 | 58.70 | 1 | 4,617 | 0.02% |
|
2022/11/15 | 0 | 0.00 | 3 | 58.97 | 59.30 | -3 | 4,589 | -0.07% |
|
2022/11/14 | 2 | 59.85 | 0 | 0.00 | 59.30 | 2 | 4,560 | 0.04% |
|
2022/11/11 | 0 | 0.00 | 5 | 58.80 | 60.00 | -5 | 4,493 | -0.11% |
|
2022/11/10 | 3 | 57.43 | 5 | 58.08 | 57.10 | -2 | 4,390 | -0.05% |
|
2022/11/09 | 2 | 57.55 | 1 | 59.00 | 58.70 | 1 | 4,343 | 0.02% |
|
2022/11/08 | 4 | 59.03 | 1 | 60.10 | 57.20 | 3 | 4,359 | 0.07% |
|
2022/11/07 | 3 | 58.70 | 0 | 0.00 | 58.30 | 3 | 4,298 | 0.07% |
|
2022/11/04 | 2 | 60.20 | 2 | 59.05 | 59.70 | 0 | 4,220 | 0.00% |
|
2022/11/03 | 3 | 55.60 | 5 | 57.18 | 57.20 | -2 | 4,058 | -0.05% |
|
2022/11/02 | 3 | 55.17 | 0 | 0.00 | 55.00 | 3 | 3,971 | 0.08% |
|
2022/11/01 | 1 | 56.00 | 0 | 0.00 | 55.70 | 1 | 3,991 | 0.03% |
|
2022/10/28 | 1 | 52.90 | 1 | 52.80 | 52.90 | 0 | 3,921 | 0.00% |
|
2022/10/27 | 1 | 54.10 | 4 | 54.55 | 54.40 | -3 | 3,898 | -0.08% |
|
2022/10/26 | 1 | 54.40 | 2 | 52.55 | 52.80 | -1 | 3,858 | -0.03% |
|
2022/10/25 | 6 | 55.45 | 1 | 54.20 | 54.30 | 5 | 3,809 | 0.13% |
|
2022/10/21 | 2 | 55.70 | 2 | 55.70 | 54.90 | 0 | 3,687 | 0.00% |
|
2022/10/19 | 14 | 56.68 | 15 | 56.99 | 57.70 | -1 | 3,577 | -0.03% |
|
2022/10/18 | 0 | 0.00 | 4 | 55.50 | 55.80 | -4 | 3,456 | -0.12% |
|
2022/10/17 | 3 | 55.10 | 1 | 54.60 | 55.80 | 2 | 3,399 | 0.06% |
|
2022/10/14 | 17 | 57.85 | 14 | 58.14 | 57.60 | 3 | 3,352 | 0.09% |
|
2022/10/13 | 7 | 55.91 | 7 | 56.64 | 54.70 | 0 | 3,250 | 0.00% |
|
2022/10/12 | 5 | 60.00 | 5 | 62.10 | 59.40 | 0 | 3,145 | 0.00% |
|
2022/10/11 | 1 | 58.60 | 1 | 57.60 | 57.60 | 0 | 2,928 | 0.00% |
|
2022/10/07 | 22 | 62.47 | 22 | 61.83 | 61.10 | 0 | 2,819 | 0.00% |
|
2022/10/06 | 0 | 0.00 | 2 | 62.00 | 62.00 | -2 | 2,477 | -0.08% |
|
2022/10/05 | 2 | 58.15 | 1 | 60.80 | 56.40 | 1 | 2,415 | 0.04% |
|
2022/10/04 | 6 | 60.12 | 7 | 59.54 | 58.00 | -1 | 2,284 | -0.04% |
|
2022/10/03 | 1 | 57.30 | 2 | 57.60 | 57.50 | -1 | 2,029 | -0.05% |
|
2022/09/29 | 0 | 0.00 | 6 | 51.20 | 49.05 | -6 | 1,794 | -0.33% |
|
2022/09/28 | 13 | 51.86 | 0 | 0.00 | 49.50 | 13 | 1,769 | 0.73% |
|
2022/09/27 | 1 | 53.80 | 0 | 0.00 | 54.30 | 1 | 1,723 | 0.06% |
|
2022/09/26 | 3 | 55.37 | 2 | 55.85 | 51.70 | 1 | 1,670 | 0.06% |
|
2022/09/23 | 0 | 0.00 | 9 | 54.20 | 56.00 | -9 | 1,622 | -0.55% |
|
2022/09/20 | 2 | 56.30 | 0 | 0.00 | 55.20 | 2 | 1,465 | 0.14% |
|
2022/09/19 | 0 | 0.00 | 1 | 53.40 | 52.70 | -1 | 1,412 | -0.07% |
|
2022/09/16 | 1 | 59.30 | 0 | 0.00 | 56.80 | 1 | 1,358 | 0.07% |
|
2022/09/15 | 11 | 59.11 | 4 | 59.53 | 58.00 | 7 | 1,274 | 0.55% |
|
2022/09/14 | 3 | 51.67 | 11 | 51.70 | 56.60 | -8 | 1,064 | -0.75% |
|
2022/09/13 | 8 | 53.10 | 15 | 53.23 | 51.50 | -7 | 982 | -0.71% |
|
2022/09/12 | 0 | 0.00 | 1 | 49.40 | 49.50 | -1 | 845 | -0.12% |
|
2022/09/08 | 1 | 49.90 | 0 | 0.00 | 49.65 | 1 | 834 | 0.12% |
|
2022/08/24 | 0 | 0.00 | 1 | 47.35 | 47.35 | -1 | 702 | -0.14% |
|
2022/08/18 | 0 | 0.00 | 1 | 50.70 | 50.00 | -1 | 684 | -0.15% |
|
2022/08/17 | 1 | 49.80 | 0 | 0.00 | 50.30 | 1 | 674 | 0.15% |
|
2022/08/16 | 1 | 49.20 | 0 | 0.00 | 49.10 | 1 | 667 | 0.15% |
|
2022/08/12 | 0 | 0.00 | 2 | 47.00 | 48.05 | -2 | 593 | -0.34% |
|
2022/08/09 | 1 | 46.45 | 3 | 46.67 | 46.00 | -2 | 573 | -0.35% |
|
2022/08/05 | 0 | 0.00 | 4 | 42.35 | 44.05 | -4 | 502 | -0.80% |
|
2022/07/27 | 0 | 0.00 | 3 | 42.55 | 42.45 | -3 | 515 | -0.58% |
|
2022/07/14 | 0 | 0.00 | 4 | 39.00 | 39.20 | -4 | 531 | -0.75% |
|
2022/07/06 | 0 | 0.00 | 1 | 40.15 | 37.50 | -1 | 535 | -0.19% |
|
2022/07/04 | 5 | 38.55 | 0 | 0.00 | 37.10 | 5 | 546 | 0.91% |
|
2022/06/16 | 1 | 45.05 | 0 | 0.00 | 44.15 | 1 | 846 | 0.12% |
|
2022/06/13 | 2 | 47.00 | 0 | 0.00 | 47.20 | 2 | 876 | 0.23% |
|
2022/06/02 | 0 | 0.00 | 2 | 51.80 | 51.80 | -2 | 932 | -0.21% |
|
2022/05/27 | 0 | 0.00 | 1 | 49.80 | 49.50 | -1 | 1,003 | -0.10% |
|
2022/05/24 | 1 | 49.30 | 0 | 0.00 | 48.55 | 1 | 1,028 | 0.10% |
|
2022/05/20 | 2 | 51.20 | 0 | 0.00 | 50.90 | 2 | 1,038 | 0.19% |
|
2022/05/19 | 0 | 0.00 | 1 | 49.80 | 52.00 | -1 | 1,035 | -0.10% |
|
2022/05/18 | 1 | 50.50 | 0 | 0.00 | 51.00 | 1 | 1,033 | 0.10% |
|
2022/04/25 | 2 | 50.00 | 0 | 0.00 | 50.00 | 2 | 1,146 | 0.17% |
|
2022/04/15 | 6 | 55.27 | 0 | 0.00 | 55.20 | 6 | 1,243 | 0.48% |
|
2022/04/14 | 1 | 58.20 | 0 | 0.00 | 57.50 | 1 | 1,288 | 0.08% |
|
2022/04/12 | 0 | 0.00 | 2 | 57.10 | 57.00 | -2 | 1,326 | -0.15% |
|
2022/04/11 | 1 | 59.50 | 0 | 0.00 | 57.60 | 1 | 1,339 | 0.07% |
|
2022/04/07 | 1 | 63.00 | 0 | 0.00 | 61.20 | 1 | 1,351 | 0.07% |
|
2022/03/29 | 3 | 66.47 | 1 | 65.80 | 65.80 | 2 | 1,643 | 0.12% |
|
2022/03/28 | 0 | 65.80 | 0 | 0.00 | 69.30 | 0 | 1,607 | 0.00% |
|
2022/03/25 | 1 | 67.10 | 0 | 0.00 | 66.80 | 1 | 1,608 | 0.06% |
|
2022/03/24 | 0 | 67.60 | 62 | 68.02 | 68.00 | -62 | 1,600 | -3.87% |
|
2022/03/23 | 2 | 68.20 | 0 | 0.00 | 68.10 | 2 | 1,568 | 0.13% |
|
2022/03/21 | 0 | 0.00 | 2 | 62.50 | 62.00 | -2 | 1,558 | -0.13% |
|
2022/03/18 | 2 | 60.00 | 0 | 0.00 | 60.00 | 2 | 1,587 | 0.13% |
|
2022/03/17 | 2 | 58.55 | 2 | 59.80 | 59.60 | 0 | 1,608 | 0.00% |
|
2022/03/15 | 0 | 0.00 | 1 | 57.40 | 56.80 | -1 | 1,695 | -0.06% |
|
2022/03/08 | 0 | 0.00 | 2 | 60.50 | 57.60 | -2 | 2,556 | -0.08% |
|
2022/03/04 | 0 | 0.00 | 2 | 64.10 | 62.70 | -2 | 2,730 | -0.07% |
|
2022/03/01 | 1 | 62.30 | 1 | 61.90 | 62.00 | 0 | 3,087 | 0.00% |
|
2022/02/24 | 1 | 60.60 | 1 | 60.00 | 60.00 | 0 | 3,517 | 0.00% |
|
2022/02/22 | 1 | 61.60 | 0 | 0.00 | 61.40 | 1 | 3,961 | 0.03% |
|
2022/02/16 | 0 | 0.00 | 1 | 65.00 | 63.50 | -1 | 5,583 | -0.02% |
|
2022/02/11 | 1 | 65.00 | 1 | 65.10 | 64.60 | 0 | 6,088 | 0.00% |
|
2022/02/10 | 2 | 64.90 | 1 | 65.30 | 64.50 | 1 | 6,166 | 0.02% |
|
2022/02/07 | 1 | 62.20 | 0 | 0.00 | 63.30 | 1 | 6,297 | 0.02% |
|
2022/01/26 | 0 | 0.00 | 1 | 60.20 | 60.20 | -1 | 6,355 | -0.02% |
|
2022/01/25 | 3 | 61.20 | 1 | 60.50 | 60.50 | 2 | 6,461 | 0.03% |
|
2022/01/24 | 3 | 59.67 | 3 | 61.30 | 62.30 | 0 | 6,527 | 0.00% |
|
2022/01/21 | 0 | 0.00 | 3 | 62.77 | 62.50 | -3 | 6,675 | -0.04% |
|
2022/01/19 | 0 | 0.00 | 1 | 64.70 | 65.10 | -1 | 6,982 | -0.01% |
|
2022/01/18 | 1 | 66.80 | 0 | 0.00 | 65.60 | 1 | 7,245 | 0.01% |
|
2022/01/17 | 1 | 63.60 | 0 | 0.00 | 65.00 | 1 | 7,256 | 0.01% |
|
2022/01/14 | 1 | 62.80 | 0 | 0.00 | 61.60 | 1 | 7,420 | 0.01% |
|
2022/01/12 | 1 | 66.20 | 2 | 66.30 | 65.70 | -1 | 7,521 | -0.01% |
|
2022/01/11 | 2 | 67.20 | 0 | 0.00 | 66.70 | 2 | 7,525 | 0.03% |
|
2022/01/10 | 2 | 68.80 | 0 | 0.00 | 68.90 | 2 | 7,513 | 0.03% |
|
2022/01/07 | 32 | 68.55 | 33 | 67.37 | 68.30 | -1 | 7,506 | -0.01% |
|
2022/01/06 | 3 | 70.50 | 0 | 0.00 | 70.60 | 3 | 7,472 | 0.04% |
|
2022/01/05 | 2 | 70.90 | 6 | 71.30 | 71.50 | -4 | 7,484 | -0.05% |
|
2022/01/04 | 4 | 73.73 | 0 | 0.00 | 72.80 | 4 | 7,470 | 0.05% |
|
2022/01/03 | 0 | 0.00 | 1 | 73.80 | 73.80 | -1 | 7,474 | -0.01% |
|
2021/12/29 | 0 | 0.00 | 1 | 76.00 | 76.10 | -1 | 7,482 | -0.01% |
|
2021/12/28 | 2 | 76.30 | 1 | 75.10 | 75.10 | 1 | 7,500 | 0.01% |
|
2021/12/27 | 3 | 77.10 | 6 | 76.40 | 77.20 | -3 | 7,501 | -0.04% |
|
2021/12/24 | 62 | 76.72 | 4 | 76.43 | 74.60 | 58 | 7,459 | 0.78% |
|
2021/12/23 | 0 | 0.00 | 4 | 72.90 | 72.80 | -4 | 7,371 | -0.05% |
|
2021/12/22 | 1 | 73.40 | 1 | 72.80 | 72.60 | 0 | 7,476 | 0.00% |
|
2021/12/21 | 2 | 73.35 | 3 | 72.40 | 71.70 | -1 | 7,888 | -0.01% |
|
2021/12/20 | 2 | 71.75 | 2 | 71.60 | 71.50 | 0 | 7,918 | 0.00% |
|
2021/12/17 | 8 | 73.26 | 6 | 73.07 | 72.20 | 2 | 7,904 | 0.03% |
|
2021/12/16 | 2 | 73.95 | 4 | 74.43 | 74.10 | -2 | 7,878 | -0.03% |
|
2021/12/15 | 5 | 71.70 | 3 | 70.20 | 72.40 | 2 | 7,803 | 0.03% |
|
2021/12/14 | 3 | 69.83 | 11 | 69.63 | 69.60 | -8 | 7,782 | -0.10% |
|
2021/12/13 | 10 | 73.81 | 0 | 0.00 | 72.70 | 10 | 7,739 | 0.13% |
|
2021/12/10 | 12 | 74.27 | 23 | 74.38 | 73.30 | -11 | 7,719 | -0.14% |
|
2021/12/09 | 27 | 77.06 | 24 | 77.45 | 75.50 | 3 | 7,708 | 0.04% |
|
2021/12/08 | 21 | 77.65 | 13 | 76.64 | 76.20 | 8 | 7,685 | 0.10% |
|
2021/12/07 | 9 | 78.47 | 6 | 78.28 | 77.20 | 3 | 7,632 | 0.04% |
|
2021/12/06 | 16 | 80.18 | 17 | 80.18 | 79.80 | -1 | 7,547 | -0.01% |
|
2021/12/03 | 2 | 78.00 | 4 | 80.28 | 77.10 | -2 | 7,403 | -0.03% |
|
2021/12/02 | 25 | 80.65 | 21 | 79.61 | 77.00 | 4 | 7,275 | 0.05% |
|
2021/12/01 | 3 | 74.53 | 8 | 77.26 | 78.50 | -5 | 6,866 | -0.07% |
|
2021/11/30 | 2 | 72.05 | 1 | 71.40 | 71.40 | 1 | 6,740 | 0.01% |
|
2021/11/29 | 10 | 70.25 | 1 | 70.40 | 70.10 | 9 | 6,698 | 0.13% |
|
2021/11/26 | 2 | 73.20 | 1 | 71.40 | 71.40 | 1 | 6,656 | 0.02% |
|
2021/11/25 | 31 | 77.41 | 28 | 77.10 | 77.70 | 3 | 6,543 | 0.05% |
|
2021/11/24 | 1 | 79.60 | 3 | 75.37 | 78.30 | -2 | 6,355 | -0.03% |
|
2021/11/23 | 5 | 76.16 | 2 | 75.80 | 75.50 | 3 | 6,100 | 0.05% |
|
2021/11/22 | 2 | 79.10 | 5 | 78.12 | 79.20 | -3 | 6,040 | -0.05% |
|
2021/11/19 | 5 | 77.82 | 5 | 78.38 | 76.10 | 0 | 5,855 | 0.00% |
|
2021/11/18 | 9 | 82.43 | 3 | 83.00 | 82.10 | 6 | 5,655 | 0.11% |
|
2021/11/17 | 10 | 82.09 | 11 | 81.79 | 81.60 | -1 | 5,456 | -0.02% |
|
2021/11/16 | 26 | 83.68 | 22 | 84.00 | 82.80 | 4 | 5,173 | 0.08% |
|
2021/11/15 | 6 | 75.67 | 9 | 78.27 | 79.70 | -3 | 4,504 | -0.07% |
|
2021/11/12 | 5 | 72.52 | 6 | 72.30 | 72.50 | -1 | 4,095 | -0.02% |
|
2021/11/11 | 3 | 67.47 | 3 | 67.80 | 69.90 | 0 | 3,717 | 0.00% |
|
2021/11/10 | 1 | 66.90 | 2 | 66.80 | 66.90 | -1 | 3,635 | -0.03% |
|
2021/11/09 | 2 | 66.90 | 1 | 66.40 | 66.10 | 1 | 3,590 | 0.03% |
|
2021/11/08 | 1 | 67.50 | 0 | 0.00 | 64.80 | 1 | 3,512 | 0.03% |
|
2021/11/04 | 1 | 65.90 | 0 | 0.00 | 64.80 | 1 | 3,481 | 0.03% |
|
2021/11/03 | 0 | 0.00 | 3 | 64.70 | 63.60 | -3 | 3,418 | -0.09% |
|
2021/11/02 | 2 | 63.50 | 2 | 64.00 | 62.90 | 0 | 3,370 | 0.00% |
|
2021/11/01 | 2 | 69.90 | 2 | 70.60 | 69.00 | 0 | 3,269 | 0.00% |
|
2021/10/29 | 7 | 70.61 | 4 | 69.00 | 68.60 | 3 | 3,220 | 0.09% |
|
2021/10/28 | 11 | 68.24 | 19 | 69.20 | 68.10 | -8 | 3,106 | -0.26% |
|
2021/10/27 | 7 | 68.50 | 30 | 69.23 | 67.50 | -23 | 3,029 | -0.76% |
|
2021/10/26 | 63 | 68.03 | 38 | 67.32 | 67.80 | 25 | 2,855 | 0.88% |
|
2021/10/22 | 7 | 64.13 | 7 | 64.06 | 65.00 | 0 | 2,654 | 0.00% |
|
2021/10/21 | 4 | 62.30 | 4 | 57.20 | 62.30 | 0 | 2,540 | 0.00% |
|
2021/10/20 | 1 | 56.40 | 5 | 56.80 | 57.60 | -4 | 2,465 | -0.16% |
|
2021/10/19 | 1 | 54.80 | 0 | 0.00 | 54.70 | 1 | 2,430 | 0.04% |
|
2021/10/18 | 0 | 0.00 | 2 | 52.80 | 52.50 | -2 | 2,457 | -0.08% |
|
2021/10/15 | 2 | 52.60 | 0 | 0.00 | 52.30 | 2 | 2,479 | 0.08% |
|
2021/10/13 | 5 | 51.00 | 0 | 0.00 | 51.30 | 5 | 2,518 | 0.20% |
|
2021/10/12 | 1 | 54.50 | 1 | 54.10 | 54.00 | 0 | 2,514 | 0.00% |
|
2021/10/07 | 1 | 56.00 | 1 | 55.50 | 56.30 | 0 | 2,577 | 0.00% |
|
2021/10/05 | 1 | 50.30 | 6 | 50.33 | 54.50 | -5 | 2,732 | -0.18% |
|
2021/10/04 | 0 | 0.00 | 69 | 57.96 | 53.30 | -69 | 2,773 | -2.49% |
|
2021/10/01 | 1 | 58.80 | 12 | 59.18 | 59.00 | -11 | 2,753 | -0.40% |
|
2021/09/30 | 32 | 63.13 | 10 | 64.50 | 64.40 | 22 | 2,747 | 0.80% |
|
2021/09/29 | 11 | 66.40 | 61 | 63.19 | 62.60 | -50 | 2,756 | -1.81% |
|
2021/09/28 | 264 | 69.61 | 148 | 69.13 | 69.50 | 116 | 2,741 | 4.23% |
大買/大賣/鉅額交易
|
2021/09/27 | 0 | 0.00 | 7 | 65.16 | 66.30 | -7 | 2,363 | -0.30% |
|
2021/09/24 | 0 | 0.00 | 1 | 60.10 | 60.30 | -1 | 2,403 | -0.04% |
|
2021/09/23 | 0 | 0.00 | 1 | 60.50 | 58.80 | -1 | 2,446 | -0.04% |
|
2021/09/22 | 2 | 59.10 | 0 | 0.00 | 59.30 | 2 | 2,461 | 0.08% |
|
2021/09/16 | 2 | 60.70 | 2 | 61.90 | 61.50 | 0 | 2,514 | 0.00% |
|
2021/09/13 | 0 | 0.00 | 8 | 61.50 | 61.30 | -8 | 2,570 | -0.31% |
|
2021/09/09 | 1 | 56.40 | 1 | 57.30 | 58.00 | 0 | 2,766 | 0.00% |
|
2021/09/07 | 5 | 58.80 | 0 | 0.00 | 58.20 | 5 | 3,104 | 0.16% |
|
2021/09/06 | 3 | 61.07 | 0 | 0.00 | 61.60 | 3 | 3,144 | 0.10% |
|
2021/09/03 | 2 | 62.25 | 0 | 0.00 | 63.20 | 2 | 3,205 | 0.06% |
|
2021/09/02 | 2 | 62.90 | 0 | 0.00 | 63.20 | 2 | 3,218 | 0.06% |
|
2021/09/01 | 0 | 0.00 | 2 | 63.70 | 64.70 | -2 | 3,212 | -0.06% |
|
2021/08/26 | 1 | 62.40 | 3 | 64.27 | 64.00 | -2 | 3,177 | -0.06% |
|
2021/08/25 | 2 | 60.70 | 8.6 | 62.30 | 62.30 | -6.6 | 3,141 | -0.21% |
|
2021/08/24 | 7 | 59.03 | 5 | 60.20 | 56.70 | 2 | 3,130 | 0.06% |
|
2021/08/19 | 2 | 56.40 | 0 | 0.00 | 56.30 | 2 | 3,110 | 0.06% |
|
2021/08/18 | 2 | 53.40 | 0 | 0.00 | 59.50 | 2 | 3,122 | 0.06% |
|
2021/08/17 | 0 | 0.00 | 2 | 54.40 | 56.00 | -2 | 3,149 | -0.06% |
|
2021/08/11 | 2 | 61.00 | 2 | 58.90 | 59.10 | 0 | 3,209 | 0.00% |
|
2021/08/10 | 1 | 62.40 | 1 | 64.50 | 64.60 | 0 | 3,201 | 0.00% |
|
2021/08/09 | 5 | 64.00 | 0 | 0.00 | 64.40 | 5 | 3,203 | 0.16% |
|
2021/08/06 | 5 | 67.70 | 0 | 0.00 | 67.80 | 5 | 3,210 | 0.16% |
|
2021/08/05 | 0 | 0.00 | 1 | 69.30 | 68.90 | -1 | 3,239 | -0.03% |
|
2021/08/03 | 0 | 0.00 | 5 | 69.00 | 70.70 | -5 | 3,299 | -0.15% |
|
2021/08/02 | 5 | 65.10 | 0 | 0.00 | 68.00 | 5 | 3,287 | 0.15% |
|
2021/07/30 | 1 | 71.00 | 0 | 0.00 | 67.50 | 1 | 3,290 | 0.03% |
|
2021/07/29 | 0 | 0.00 | 1 | 63.00 | 68.70 | -1 | 3,272 | -0.03% |
|
2021/07/28 | 0 | 0.00 | 1 | 66.70 | 66.80 | -1 | 3,276 | -0.03% |
|
2021/07/27 | 2 | 74.05 | 46 | 73.84 | 74.00 | -44 | 3,252 | -1.35% |
|
2021/07/22 | 40 | 71.95 | 2 | 71.30 | 71.00 | 38 | 3,305 | 1.15% |
|
2021/07/21 | 1 | 70.40 | 0 | 0.00 | 68.70 | 1 | 3,297 | 0.03% |
|
2021/07/20 | 1 | 69.60 | 2 | 68.45 | 67.10 | -1 | 3,381 | -0.03% |
|
2021/07/19 | 1 | 70.30 | 1 | 69.50 | 70.20 | 0 | 3,465 | 0.00% |
|
2021/07/14 | 7 | 71.93 | 3 | 72.90 | 72.00 | 4 | 3,543 | 0.11% |
|
2021/07/13 | 4 | 76.53 | 5 | 77.30 | 75.70 | -1 | 3,549 | -0.03% |
|
2021/07/12 | 2 | 72.05 | 0 | 0.00 | 75.60 | 2 | 3,602 | 0.06% |
|
2021/07/09 | 3 | 73.20 | 8 | 73.76 | 72.70 | -5 | 3,575 | -0.14% |
|
2021/07/08 | 4 | 70.75 | 0 | 0.00 | 69.00 | 4 | 3,614 | 0.11% |
|
2021/07/06 | 7 | 73.07 | 3 | 74.00 | 71.00 | 4 | 3,845 | 0.10% |
|
2021/07/05 | 6 | 79.55 | 4 | 80.15 | 77.40 | 2 | 4,082 | 0.05% |
|
2021/07/02 | 3 | 76.53 | 4.4 | 76.21 | 77.00 | -1.4 | 4,014 | -0.04% |
|
2021/07/01 | 4 | 75.33 | 1.1 | 74.48 | 79.70 | 2.9 | 3,978 | 0.07% |
|
2021/06/30 | 4 | 69.70 | 10 | 68.00 | 72.50 | -6 | 3,908 | -0.15% |
|
2021/06/29 | 0 | 0.00 | 1 | 67.80 | 68.00 | -1 | 3,888 | -0.03% |
|
2021/06/28 | 10 | 70.00 | 0 | 0.00 | 69.30 | 10 | 3,902 | 0.26% |
|
2021/06/23 | 0 | 0.00 | 1 | 67.90 | 67.50 | -1 | 3,905 | -0.03% |
|
2021/06/22 | 1 | 68.50 | 0 | 0.00 | 66.80 | 1 | 3,924 | 0.03% |
|
2021/06/21 | 0 | 0.00 | 4 | 66.78 | 67.90 | -4 | 3,936 | -0.10% |
|
2021/06/18 | 3 | 72.27 | 4 | 72.23 | 70.50 | -1 | 3,968 | -0.03% |
|
2021/06/17 | 4 | 69.10 | 17 | 63.59 | 69.70 | -13 | 3,928 | -0.33% |
|
2021/06/16 | 11 | 62.81 | 33 | 61.34 | 63.40 | -22 | 3,929 | -0.56% |
|
2021/06/15 | 0 | 0.00 | 1 | 57.70 | 57.70 | -1 | 4,766 | -0.02% |
|
2021/06/10 | 0 | 0.00 | 31 | 47.67 | 47.80 | -31 | 5,577 | -0.56% |
|
2021/06/09 | 0 | 0.00 | 5 | 47.15 | 46.75 | -5 | 5,916 | -0.08% |
|
2021/06/08 | 1 | 45.15 | 0 | 0.00 | 45.15 | 1 | 5,981 | 0.02% |
|
2021/06/07 | 33 | 46.30 | 6 | 46.08 | 46.25 | 27 | 6,048 | 0.45% |
|
2021/06/04 | 4 | 45.25 | 10 | 45.51 | 45.10 | -6 | 6,125 | -0.10% |
|
2021/06/03 | 6 | 46.62 | 2 | 47.03 | 46.70 | 4 | 6,288 | 0.06% |
|
2021/06/02 | 9 | 48.34 | 90 | 49.21 | 47.40 | -81 | 6,771 | -1.20% |
|
2021/06/01 | 30 | 49.95 | 1 | 49.95 | 49.95 | 29 | 6,913 | 0.42% |
|
2021/05/28 | 0 | 0.00 | 2 | 45.48 | 45.10 | -2 | 7,279 | -0.03% |
|
2021/05/27 | 9 | 45.04 | 0 | 0.00 | 44.90 | 9 | 7,334 | 0.12% |
|
2021/05/26 | 2 | 46.85 | 0 | 0.00 | 46.85 | 2 | 7,343 | 0.03% |
|
2021/05/25 | 30 | 49.10 | 18 | 46.84 | 49.10 | 12 | 7,350 | 0.16% |
|
2021/05/24 | 13 | 42.48 | 0 | 0.00 | 44.95 | 13 | 7,452 | 0.17% |
|
2021/05/21 | 0 | 0.00 | 4 | 42.99 | 44.15 | -4 | 7,627 | -0.05% |
|
2021/05/20 | 0 | 0.00 | 3 | 40.85 | 40.15 | -3 | 7,750 | -0.04% |
|
2021/05/19 | 2 | 39.85 | 4 | 40.54 | 40.05 | -2 | 7,839 | -0.03% |
|
2021/05/18 | 0 | 0.00 | 2 | 38.65 | 39.05 | -2 | 7,816 | -0.03% |
|
2021/05/17 | 0 | 0.00 | 3 | 38.00 | 35.50 | -3 | 7,808 | -0.04% |
|
2021/05/14 | 5 | 38.00 | 5 | 38.30 | 39.40 | 0 | 7,841 | 0.00% |
|
2021/05/13 | 2 | 34.25 | 2 | 38.10 | 39.50 | 0 | 7,816 | 0.00% |
|
2021/05/12 | 10 | 38.37 | 14 | 39.86 | 37.00 | -4 | 7,781 | -0.05% |
|
2021/05/11 | 12 | 41.03 | 2 | 40.00 | 39.80 | 10 | 7,737 | 0.13% |
|
2021/05/10 | 14 | 45.54 | 2 | 45.70 | 44.10 | 12 | 7,707 | 0.16% |
|
2021/05/07 | 33 | 47.40 | 0 | 0.00 | 47.55 | 33 | 7,683 | 0.43% |
|
2021/05/06 | 0 | 0.00 | 4 | 45.39 | 44.00 | -4 | 7,648 | -0.05% |
|
2021/05/05 | 0 | 0.00 | 4 | 46.41 | 45.60 | -4 | 7,632 | -0.05% |
|
2021/05/04 | 6 | 44.92 | 12 | 44.08 | 44.20 | -6 | 7,613 | -0.08% |
|
2021/05/03 | 3 | 48.62 | 0 | 0.00 | 46.00 | 3 | 7,575 | 0.04% |
|
2021/04/29 | 13 | 52.06 | 0 | 0.00 | 50.90 | 13 | 7,543 | 0.17% |
|
2021/04/28 | 0 | 0.00 | 15 | 53.00 | 50.80 | -15 | 7,486 | -0.20% |
|
2021/04/27 | 15 | 52.17 | 0 | 0.00 | 51.60 | 15 | 7,464 | 0.20% |
|
2021/04/26 | 6 | 53.70 | 24 | 55.29 | 53.50 | -18 | 7,456 | -0.24% |
|
2021/04/23 | 22 | 53.61 | 4 | 52.60 | 53.90 | 18 | 7,390 | 0.24% |
|
2021/04/22 | 3 | 51.43 | 7 | 50.00 | 49.00 | -4 | 7,476 | -0.05% |
|
2021/04/21 | 11 | 53.31 | 0 | 0.00 | 54.00 | 11 | 7,416 | 0.15% |
|
2021/04/20 | 1 | 55.20 | 0 | 0.00 | 55.20 | 1 | 7,390 | 0.01% |
|
2021/04/19 | 12 | 56.07 | 10 | 53.55 | 53.50 | 2 | 7,369 | 0.03% |
|
2021/04/16 | 2 | 58.60 | 7 | 59.53 | 58.60 | -5 | 7,328 | -0.07% |
|
2021/04/15 | 1 | 54.80 | 8 | 55.99 | 57.30 | -7 | 7,216 | -0.10% |
|
2021/04/14 | 11 | 52.21 | 2 | 52.60 | 52.10 | 9 | 7,203 | 0.12% |
|
2021/04/13 | 8 | 58.51 | 6 | 59.17 | 55.00 | 2 | 7,184 | 0.03% |
|
2021/04/12 | 10 | 62.96 | 9 | 63.62 | 60.30 | 1 | 7,093 | 0.01% |
|
2021/04/09 | 22 | 71.82 | 10 | 72.63 | 67.00 | 12 | 7,033 | 0.17% |
|
2021/04/08 | 8 | 78.20 | 0 | 0.00 | 71.70 | 8 | 6,812 | 0.12% |
|
2021/04/07 | 0 | 0.00 | 0.9 | 71.10 | 71.10 | -0.9 | 7,139 | -0.01% |
|
2021/04/06 | 3 | 64.00 | 1 | 61.50 | 64.70 | 2 | 7,322 | 0.03% |
|
2021/03/31 | 3 | 64.80 | 10 | 64.00 | 63.50 | -7 | 7,294 | -0.10% |
|
2021/03/30 | 0 | 0.00 | 1 | 59.90 | 62.00 | -1 | 7,302 | -0.01% |
|
2021/03/24 | 6 | 51.67 | 1 | 53.00 | 50.90 | 5 | 7,390 | 0.07% |
|
2021/03/23 | 25 | 59.50 | 29 | 57.80 | 56.50 | -4 | 7,463 | -0.05% |
|
2021/03/22 | 31 | 63.13 | 4 | 61.18 | 62.70 | 27 | 7,412 | 0.36% |
|
2021/03/19 | 7 | 54.77 | 15 | 55.75 | 58.20 | -8 | 7,523 | -0.11% |
|
2021/03/18 | 61 | 48.55 | 70 | 49.48 | 53.00 | -9 | 7,402 | -0.12% |
|
2021/03/17 | 22 | 45.47 | 34 | 46.54 | 48.20 | -12 | 6,399 | -0.19% |
|
2021/03/15 | 28 | 39.11 | 34 | 39.00 | 39.95 | -6 | 5,473 | -0.11% |
|
2021/03/12 | 10 | 36.35 | 0 | 0.00 | 36.35 | 10 | 5,112 | 0.20% |
|
2021/03/11 | 1 | 33.05 | 2 | 33.05 | 33.05 | -1 | 5,040 | -0.02% |
|
2021/03/10 | 3 | 29.40 | 0 | 0.00 | 30.05 | 3 | 4,984 | 0.06% |
|
2021/03/09 | 3 | 28.50 | 13 | 28.14 | 27.35 | -10 | 4,902 | -0.20% |
|
2021/03/08 | 18 | 31.89 | 14 | 30.74 | 29.50 | 4 | 4,756 | 0.08% |
|
2021/03/05 | 1 | 30.55 | 10 | 29.89 | 31.45 | -9 | 4,274 | -0.21% |
|
2021/03/04 | 6 | 28.21 | 14.2 | 28.60 | 28.60 | -8.2 | 4,079 | -0.20% |
|
2021/03/03 | 4 | 25.43 | 7 | 25.79 | 26.00 | -3 | 3,846 | -0.08% |
|
2021/03/02 | 0 | 0.00 | 7 | 23.06 | 23.65 | -7 | 3,676 | -0.19% |
|
2021/02/26 | 5 | 22.53 | 5 | 22.60 | 22.55 | 0 | 3,616 | 0.00% |
|
2021/02/25 | 5 | 23.55 | 0 | 0.00 | 23.05 | 5 | 3,624 | 0.14% |
|
2021/02/24 | 5 | 23.37 | 2 | 23.90 | 23.20 | 3 | 3,659 | 0.08% |
|
2021/02/23 | 35 | 26.89 | 32 | 27.43 | 25.75 | 3 | 3,517 | 0.09% |
|
2021/02/22 | 2 | 25.30 | 16 | 24.93 | 26.20 | -14 | 3,313 | -0.42% |
|
2021/02/19 | 0 | 0.00 | 17 | 23.05 | 23.85 | -17 | 3,171 | -0.54% |
|
2021/02/18 | 10 | 22.18 | 0 | 0.00 | 22.30 | 10 | 3,074 | 0.33% |
|
2021/02/17 | 0 | 0.00 | 4 | 22.20 | 22.20 | -4 | 3,062 | -0.13% |
|
2021/02/05 | 0 | 0.00 | 1 | 22.75 | 22.00 | -1 | 3,047 | -0.03% |
|
2021/02/02 | 1 | 22.20 | 0 | 0.00 | 22.00 | 1 | 2,999 | 0.03% |
|
2021/02/01 | 0 | 0.00 | 4 | 22.00 | 22.05 | -4 | 3,006 | -0.13% |
|
2021/01/28 | 0 | 0.00 | 10 | 22.00 | 22.00 | -10 | 2,989 | -0.33% |
|
2021/01/19 | 0 | 22.50 | 30.8 | 22.36 | 22.25 | -30.8 | 3,074 | -1.00% |
|
2021/01/18 | 2 | 22.20 | 0 | 0.00 | 22.10 | 2 | 3,097 | 0.06% |
|
2021/01/15 | 21 | 23.26 | 15 | 23.89 | 22.60 | 6 | 3,161 | 0.19% |
|
2021/01/14 | 0 | 0.00 | 10 | 22.10 | 22.10 | -10 | 3,238 | -0.31% |
|
2021/01/13 | 0 | 0.00 | 1 | 22.35 | 22.25 | -1 | 3,352 | -0.03% |
|
2021/01/05 | 0 | 0.00 | 2 | 22.60 | 22.85 | -2 | 3,209 | -0.06% |
|
2020/12/31 | 0 | 0.00 | 10 | 22.33 | 22.30 | -10 | 3,057 | -0.33% |
|
2020/12/30 | 32 | 23.50 | 37 | 23.39 | 22.95 | -5 | 2,975 | -0.17% |
|
2020/12/29 | 41 | 22.95 | 27 | 22.95 | 22.95 | 14 | 2,612 | 0.54% |
|
2020/12/24 | 6 | 19.40 | 11 | 19.17 | 19.20 | -5 | 2,361 | -0.21% |
|
2020/12/23 | 0 | 0.00 | 10 | 18.90 | 19.00 | -10 | 2,321 | -0.43% |
|
2020/12/22 | 15 | 18.65 | 0 | 0.00 | 18.20 | 15 | 2,304 | 0.65% |
|
2020/12/21 | 0 | 0.00 | 25 | 19.84 | 19.50 | -25 | 2,264 | -1.10% |
|
2020/12/18 | 10 | 18.48 | 7 | 18.84 | 19.20 | 3 | 2,166 | 0.14% |
|
2020/12/17 | 4 | 19.33 | 22 | 18.88 | 18.90 | -18 | 2,121 | -0.85% |
|
2020/12/16 | 11 | 18.12 | 0 | 0.00 | 18.05 | 11 | 2,001 | 0.55% |
|
2020/12/15 | 2 | 19.30 | 12 | 18.84 | 18.50 | -10 | 2,017 | -0.50% |
|
2020/12/11 | 6 | 16.52 | 0 | 0.00 | 16.35 | 6 | 1,852 | 0.32% |
|
2020/12/10 | 6 | 16.85 | 0 | 0.00 | 16.90 | 6 | 1,839 | 0.33% |
|
2020/12/07 | 5 | 16.91 | 0 | 0.00 | 16.90 | 5 | 1,839 | 0.27% |
|
2020/12/03 | 0 | 0.00 | 5 | 17.45 | 17.40 | -5 | 1,799 | -0.28% |
|
2020/12/02 | 0 | 0.00 | 7 | 17.62 | 17.35 | -7 | 1,787 | -0.39% |
|
2020/12/01 | 0 | 0.00 | 9 | 17.29 | 17.25 | -9 | 1,769 | -0.51% |
|
2020/11/30 | 0 | 0.00 | 2 | 16.85 | 16.80 | -2 | 1,748 | -0.11% |
|
2020/11/26 | 2 | 16.75 | 0 | 0.00 | 16.65 | 2 | 1,744 | 0.11% |
|
2020/11/25 | 3 | 16.60 | 0 | 0.00 | 16.50 | 3 | 1,740 | 0.17% |
|
2020/11/24 | 6 | 16.91 | 0 | 0.00 | 16.80 | 6 | 1,729 | 0.35% |
|
2020/11/20 | 0 | 0.00 | 1 | 16.10 | 16.20 | -1 | 1,615 | -0.06% |
|
2020/11/10 | 5 | 15.71 | 0 | 0.00 | 15.70 | 5 | 1,597 | 0.31% |
|
2020/11/05 | 0 | 0.00 | 4 | 16.35 | 16.35 | -4 | 1,588 | -0.25% |
|
2020/11/04 | 0 | 0.00 | 3 | 16.35 | 16.35 | -3 | 1,589 | -0.19% |
|
2020/11/03 | 6 | 16.45 | 0 | 0.00 | 16.60 | 6 | 1,583 | 0.38% |
|
2020/11/02 | 22 | 16.00 | 24 | 16.02 | 16.15 | -2 | 1,578 | -0.13% |
|
2020/10/29 | 1 | 16.40 | 1 | 16.60 | 16.75 | 0 | 1,553 | 0.00% |
|
2020/10/28 | 17 | 16.53 | 0 | 0.00 | 16.35 | 17 | 1,538 | 1.11% |
|
2020/10/27 | 10 | 16.45 | 0 | 0.00 | 16.75 | 10 | 1,513 | 0.66% |
|
2020/10/26 | 12 | 17.55 | 23 | 18.28 | 17.55 | -11 | 1,448 | -0.76% |
|
2020/10/23 | 1 | 18.30 | 4 | 18.25 | 18.40 | -3 | 1,416 | -0.21% |
|
2020/10/22 | 0 | 0.00 | 37 | 17.99 | 18.70 | -37 | 1,320 | -2.80% |
|
2020/10/20 | 1 | 16.20 | 0 | 0.00 | 16.30 | 1 | 924 | 0.11% |
|
2020/10/16 | 4 | 16.93 | 0 | 0.00 | 16.20 | 4 | 909 | 0.44% |
|
2020/10/07 | 0 | 0.00 | 2 | 15.70 | 15.60 | -2 | 853 | -0.23% |
|
2020/09/28 | 0 | 0.00 | 4 | 14.90 | 14.75 | -4 | 1,016 | -0.39% |
|
2020/09/25 | 7 | 14.52 | 70 | 14.63 | 14.55 | -63 | 1,137 | -5.54% |
|
2020/09/24 | 17 | 15.14 | 1 | 15.10 | 15.00 | 16 | 1,256 | 1.27% |
|
2020/09/23 | 13 | 15.30 | 0 | 0.00 | 15.30 | 13 | 1,327 | 0.98% |
|
2020/09/22 | 10 | 15.38 | 0 | 0.00 | 15.10 | 10 | 1,319 | 0.76% |
|
2020/09/21 | 25 | 15.73 | 0 | 0.00 | 15.50 | 25 | 1,314 | 1.90% |
|
2020/09/18 | 57 | 16.32 | 0 | 0.00 | 15.80 | 57 | 1,304 | 4.37% |
|
2020/09/11 | 2 | 14.65 | 0 | 0.00 | 14.55 | 2 | 1,141 | 0.18% |
|
2020/09/08 | 1 | 14.65 | 0 | 0.00 | 14.65 | 1 | 1,148 | 0.09% |
|
2020/09/03 | 5 | 14.65 | 0 | 0.00 | 14.65 | 5 | 1,178 | 0.42% |
|
2020/09/01 | 2 | 14.35 | 0 | 0.00 | 14.60 | 2 | 1,203 | 0.17% |
|
2020/08/31 | 8 | 14.43 | 0 | 0.00 | 14.45 | 8 | 1,204 | 0.66% |
|
2020/08/12 | 0 | 0.00 | 1 | 15.20 | 15.35 | -1 | 1,313 | -0.08% |
|
2020/08/05 | 0 | 0.00 | 1 | 15.45 | 15.20 | -1 | 1,315 | -0.08% |
|
2020/07/30 | 2 | 15.33 | 0 | 0.00 | 15.30 | 2 | 1,340 | 0.15% |
|
2020/07/24 | 0 | 0.00 | 2 | 15.95 | 15.95 | -2 | 1,474 | -0.14% |
|
2020/07/16 | 2 | 16.05 | 0 | 0.00 | 16.05 | 2 | 1,724 | 0.12% |
|
2020/07/10 | 0 | 0.00 | 45 | 16.63 | 16.30 | -45 | 1,938 | -2.32% |
|
2020/07/09 | 0 | 0.00 | 6 | 18.48 | 18.00 | -6 | 1,923 | -0.31% |
|
2020/07/08 | 6 | 18.10 | 0 | 0.00 | 18.05 | 6 | 1,910 | 0.31% |
|
2020/07/07 | 10 | 18.58 | 0 | 0.00 | 18.40 | 10 | 1,892 | 0.53% |
|
2020/07/06 | 19 | 18.81 | 35 | 18.92 | 19.05 | -16 | 1,875 | -0.85% |
|
2020/07/03 | 45 | 18.10 | 11 | 18.11 | 18.15 | 34 | 1,784 | 1.91% |
|
2020/07/02 | 21 | 17.22 | 1 | 17.45 | 17.45 | 20 | 1,669 | 1.20% |
|
2020/06/12 | 0 | 0.00 | 40 | 15.20 | 15.45 | -40 | 1,732 | -2.31% |
|
2020/06/09 | 0 | 0.00 | 2 | 16.10 | 16.20 | -2 | 1,764 | -0.11% |
|
2020/06/04 | 2 | 17.15 | 0 | 0.00 | 17.15 | 2 | 1,894 | 0.11% |
|
2020/05/22 | 0 | 0.00 | 10 | 16.61 | 16.50 | -10 | 1,928 | -0.52% |
|
2020/05/20 | 0 | 0.00 | 4 | 16.65 | 16.65 | -4 | 1,919 | -0.21% |
|
2020/05/14 | 10 | 16.95 | 0 | 0.00 | 15.90 | 10 | 1,927 | 0.52% |
|
2020/05/13 | 2 | 16.80 | 0 | 0.00 | 16.80 | 2 | 1,930 | 0.10% |
|
2020/05/08 | 0 | 0.00 | 1 | 17.20 | 16.80 | -1 | 2,005 | -0.05% |
|
2020/05/07 | 0 | 0.00 | 1 | 17.10 | 17.05 | -1 | 2,017 | -0.05% |
|
2020/05/06 | 2 | 16.65 | 10 | 16.64 | 16.65 | -8 | 2,024 | -0.40% |
|
2020/05/05 | 13 | 17.33 | 0 | 0.00 | 17.25 | 13 | 2,029 | 0.64% |
|
2020/04/27 | 30 | 19.75 | 0 | 0.00 | 18.70 | 30 | 1,975 | 1.52% |
|
2020/04/24 | 0 | 0.00 | 2 | 18.10 | 18.20 | -2 | 1,836 | -0.11% |
|
2020/04/23 | 2 | 17.75 | 0 | 0.00 | 17.75 | 2 | 1,912 | 0.10% |
|
2020/04/20 | 0 | 0.00 | 8 | 18.48 | 18.55 | -8 | 1,975 | -0.41% |
|
2020/04/17 | 10 | 18.78 | 32 | 18.58 | 18.20 | -22 | 1,943 | -1.13% |
|
2020/04/16 | 14 | 17.68 | 0 | 0.00 | 17.55 | 14 | 1,825 | 0.77% |
|
2020/04/15 | 26 | 17.60 | 0 | 0.00 | 17.20 | 26 | 1,816 | 1.43% |
|
2020/04/10 | 0 | 0.00 | 3 | 16.27 | 16.10 | -3 | 1,774 | -0.17% |
|
2020/03/27 | 1 | 14.45 | 0 | 0.00 | 14.45 | 1 | 1,815 | 0.06% |
|
2020/03/13 | 0 | 0.00 | 5 | 16.10 | 16.55 | -5 | 2,416 | -0.21% |
|
2020/03/11 | 5 | 20.20 | 0 | 0.00 | 19.70 | 5 | 2,435 | 0.21% |
|
2020/03/10 | 0 | 0.00 | 1 | 19.90 | 19.80 | -1 | 2,448 | -0.04% |
|
2020/03/09 | 0 | 0.00 | 1 | 20.35 | 20.35 | -1 | 2,386 | -0.04% |
|
2020/03/06 | 0 | 0.00 | 3 | 18.40 | 18.50 | -3 | 2,385 | -0.13% |
|
2020/03/05 | 2 | 18.70 | 1 | 18.70 | 18.65 | 1 | 2,473 | 0.04% |
|
2020/03/04 | 0 | 0.00 | 1 | 18.65 | 18.60 | -1 | 2,582 | -0.04% |
|
2020/03/03 | 0 | 0.00 | 5 | 19.10 | 18.80 | -5 | 2,630 | -0.19% |
|
2020/02/26 | 0 | 0.00 | 30 | 19.94 | 19.90 | -30 | 2,752 | -1.09% |
|
2020/02/24 | 11 | 19.62 | 0 | 0.00 | 19.60 | 11 | 2,870 | 0.38% |
|
2020/02/21 | 3 | 19.95 | 0 | 0.00 | 19.95 | 3 | 2,916 | 0.10% |
|
2020/02/17 | 0 | 0.00 | 10 | 20.20 | 20.15 | -10 | 3,112 | -0.32% |
|
2020/02/14 | 10 | 20.35 | 0 | 0.00 | 20.50 | 10 | 3,202 | 0.31% |
|
2020/02/13 | 16 | 20.25 | 0 | 0.00 | 20.25 | 16 | 3,292 | 0.49% |
|
2020/02/05 | 0 | 0.00 | 1 | 21.10 | 20.70 | -1 | 3,256 | -0.03% |
|
2020/02/03 | 1 | 19.30 | 0 | 0.00 | 19.50 | 1 | 3,230 | 0.03% |
|
2020/01/31 | 0 | 0.00 | 85 | 21.13 | 21.15 | -85 | 3,220 | -2.64% |
|
2020/01/20 | 10 | 24.85 | 5 | 25.60 | 24.85 | 5 | 3,214 | 0.16% |
|
2020/01/17 | 35 | 25.67 | 20 | 26.22 | 25.45 | 15 | 3,206 | 0.47% |
|
2020/01/16 | 10 | 25.43 | 5 | 25.45 | 25.35 | 5 | 3,102 | 0.16% |
|
2020/01/15 | 20 | 25.15 | 30 | 25.58 | 25.85 | -10 | 3,078 | -0.32% |
|
2019/12/31 | 21 | 25.47 | 1 | 25.45 | 25.20 | 20 | 2,947 | 0.68% |
|
2019/12/27 | 10 | 24.68 | 0 | 0.00 | 24.85 | 10 | 2,961 | 0.34% |
|
2019/12/24 | 1 | 24.70 | 0 | 0.00 | 24.65 | 1 | 2,959 | 0.03% |
|
2019/12/18 | 0 | 0.00 | 4 | 27.80 | 27.50 | -4 | 2,779 | -0.14% |
|
2019/12/17 | 24 | 27.28 | 31 | 27.99 | 27.30 | -7 | 2,676 | -0.26% |
|
2019/12/16 | 21 | 25.19 | 2 | 25.28 | 26.00 | 19 | 2,501 | 0.76% |
|
2019/12/13 | 14 | 25.27 | 13 | 25.32 | 25.70 | 1 | 2,362 | 0.04% |
|
2019/12/11 | 10 | 23.86 | 2 | 23.85 | 23.85 | 8 | 2,190 | 0.37% |
|
2019/12/10 | 2 | 24.20 | 0 | 0.00 | 23.85 | 2 | 2,162 | 0.09% |
|
2019/12/06 | 10 | 24.90 | 0 | 0.00 | 24.90 | 10 | 2,065 | 0.48% |
|
2019/12/05 | 1 | 25.30 | 0 | 0.00 | 25.15 | 1 | 2,052 | 0.05% |
|
2019/12/03 | 1 | 25.65 | 1 | 25.15 | 25.00 | 0 | 1,985 | 0.00% |
|
2019/12/02 | 0 | 0.00 | 1 | 24.45 | 25.15 | -1 | 1,948 | -0.05% |
|
2019/11/29 | 0 | 0.00 | 2 | 27.70 | 26.10 | -2 | 1,902 | -0.11% |
|
2019/11/28 | 11 | 28.59 | 5 | 29.75 | 28.65 | 6 | 1,814 | 0.33% |
|
2019/11/27 | 9 | 28.76 | 0 | 0.00 | 29.05 | 9 | 1,773 | 0.51% |
|
2019/11/26 | 5 | 28.50 | 4 | 28.60 | 29.20 | 1 | 1,749 | 0.06% |
|
2019/11/25 | 9 | 27.28 | 0 | 0.00 | 27.20 | 9 | 1,752 | 0.51% |
|
2019/11/22 | 0 | 0.00 | 2 | 27.30 | 27.60 | -2 | 1,731 | -0.12% |
|
2019/11/21 | 10 | 29.62 | 15 | 27.23 | 28.95 | -5 | 1,696 | -0.29% |
|
2019/11/20 | 5 | 27.09 | 20 | 25.30 | 27.15 | -15 | 1,625 | -0.92% |
|
2019/11/19 | 2 | 25.10 | 0 | 0.00 | 24.70 | 2 | 1,598 | 0.13% |
|
2019/11/18 | 20 | 24.65 | 0 | 0.00 | 24.30 | 20 | 1,621 | 1.23% |
|
2019/11/15 | 0 | 0.00 | 2 | 25.30 | 25.35 | -2 | 1,584 | -0.13% |
|
2019/11/14 | 0 | 0.00 | 15.9 | 26.01 | 26.25 | -15.9 | 1,544 | -1.03% |
|
2019/11/13 | 2 | 23.30 | 18 | 22.94 | 23.90 | -16 | 1,467 | -1.09% |
|
2019/11/12 | 8 | 21.19 | 0 | 0.00 | 21.75 | 8 | 1,376 | 0.58% |
|
2019/11/01 | 0 | 0.00 | 20 | 16.13 | 16.05 | -20 | 1,290 | -1.55% |
|
2019/10/31 | 20 | 16.20 | 0 | 0.00 | 16.00 | 20 | 1,292 | 1.55% |
|
2019/10/30 | 12 | 16.13 | 0 | 0.00 | 16.05 | 12 | 1,302 | 0.92% |
|
2019/10/29 | 0 | 0.00 | 8.1 | 16.25 | 16.40 | -8.1 | 1,311 | -0.62% |
|
2019/10/28 | 3 | 15.18 | 0 | 0.00 | 15.20 | 3 | 1,340 | 0.22% |
|
2019/10/25 | 3 | 15.33 | 0 | 0.00 | 15.35 | 3 | 1,374 | 0.22% |
|
2019/10/23 | 2 | 14.80 | 0 | 0.00 | 14.70 | 2 | 1,364 | 0.15% |
|
2019/10/22 | 0 | 0.00 | 4 | 15.00 | 15.00 | -4 | 1,364 | -0.29% |
|
2019/10/21 | 0 | 0.00 | 12 | 15.30 | 15.30 | -12 | 1,339 | -0.90% |
|
2019/09/24 | 5 | 12.00 | 0 | 0.00 | 11.70 | 5 | 1,415 | 0.35% |
|
2019/08/29 | 0 | 0.00 | 6 | 11.43 | 11.35 | -6 | 1,196 | -0.50% |
|
2019/08/28 | 0 | 0.00 | 8 | 11.60 | 11.45 | -8 | 1,186 | -0.67% |
|
2019/08/23 | 3 | 11.75 | 0 | 0.00 | 11.80 | 3 | 1,154 | 0.26% |
|
2019/08/22 | 3 | 12.00 | 0 | 0.00 | 12.10 | 3 | 1,105 | 0.27% |
|
2019/08/19 | 0 | 0.00 | 20 | 11.98 | 11.90 | -20 | 1,041 | -1.92% |
|
2019/08/16 | 5 | 10.90 | 0 | 0.00 | 11.25 | 5 | 964 | 0.52% |
|
2019/08/14 | 0 | 0.00 | 26 | 11.50 | 11.00 | -26 | 955 | -2.72% |
|
2019/08/13 | 10 | 11.00 | 0 | 0.00 | 11.40 | 10 | 933 | 1.07% |
|
2019/08/12 | 0 | 0.00 | 56 | 11.87 | 11.55 | -56 | 905 | -6.18% |
|
2019/08/06 | 2 | 10.85 | 0 | 0.00 | 10.90 | 2 | 816 | 0.24% |
|
2019/08/02 | 77 | 11.38 | 0 | 0.00 | 11.40 | 77 | 785 | 9.80% |
|
2019/08/01 | 8 | 11.23 | 0 | 0.00 | 11.70 | 8 | 756 | 1.06% |
|
2019/07/30 | 10 | 10.00 | 0 | 0.00 | 10.05 | 10 | 713 | 1.40% |
|
2019/07/26 | 0 | 0.00 | 5 | 10.65 | 10.65 | -5 | 700 | -0.71% |
|
2019/07/25 | 5 | 11.05 | 0 | 0.00 | 10.80 | 5 | 687 | 0.73% |
|
2019/07/19 | 0 | 0.00 | 6 | 11.17 | 11.10 | -6 | 592 | -1.01% |
|
2019/07/08 | 5 | 8.93 | 0 | 0.00 | 8.91 | 5 | 383 | 1.30% |
|
2019/07/05 | 1 | 9.30 | 0 | 9.33 | 9.36 | 1 | 368 | 0.27% |
|
2019/04/19 | 20 | 6.85 | 0.1 | 6.99 | 6.99 | 19.9 | 143 | 13.90% |
|
2019/04/03 | 0 | 0.00 | 3.1 | 5.99 | 6.03 | -3.1 | 108 | -2.89% |
|
2019/03/29 | 0.1 | 5.90 | 0 | 0.00 | 5.92 | 0.1 | 104 | 0.10% |
|
2018/12/03 | 20 | 8.00 | 0 | 0.00 | 8.01 | 20 | 82 | 24.23% |
|
2018/08/23 | 0 | 0.00 | 10 | 8.60 | 8.46 | -10 | 756 | -1.32% |
|
2018/08/17 | 0 | 0.00 | 10 | 8.87 | 8.90 | -10 | 760 | -1.31% |
|
2018/06/26 | 0 | 0.00 | 1 | 11.55 | 11.55 | -1 | 636 | -0.16% |
|
2018/06/22 | 1 | 11.35 | 0 | 0.00 | 11.00 | 1 | 603 | 0.17% |
|
2018/06/21 | 10 | 11.85 | 0 | 0.00 | 11.90 | 10 | 577 | 1.73% |
|
2018/06/20 | 20 | 11.99 | 20 | 12.13 | 12.30 | 0 | 544 | 0.00% |
|
2018/04/09 | 0 | 0.00 | 4 | 11.75 | 11.65 | -4 | 704 | -0.57% |
|
2018/04/03 | 0 | 0.00 | 1 | 11.80 | 11.95 | -1 | 696 | -0.14% |
|
2018/04/02 | 0 | 11.95 | 1 | 11.90 | 11.95 | -1 | 702 | -0.14% |
|
2018/03/31 | 5 | 12.59 | 4 | 13.08 | 12.20 | 1 | 701 | 0.14% |
|
2018/03/13 | 0 | 0.00 | 2 | 11.65 | 11.65 | -2 | 631 | -0.32% |
|
2018/03/08 | 7 | 11.74 | 0 | 0.00 | 11.60 | 7 | 585 | 1.20% |
|
2018/01/22 | 5 | 9.82 | 0 | 0.00 | 9.68 | 5 | 401 | 1.25% |
|
2018/01/04 | 0 | 0.00 | 2 | 8.96 | 9.12 | -2 | 301 | -0.66% |
|