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-古亭 券商分點個股進出
群益金鼎-古亭 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
|
| 2024/11/22 | 2 | 86.45 | 2 | 86.10 | 86.00 | 0 | 749 | 0.00% |
|
| 2024/11/21 | 0 | 0.00 | 4 | 81.68 | 81.60 | -4 | 693 | -0.58% |
|
| 2024/11/19 | 0 | 0.00 | 2 | 79.45 | 79.30 | -2 | 636 | -0.31% |
|
| 2024/11/15 | 2 | 76.90 | 0 | 0.00 | 76.50 | 2 | 632 | 0.32% |
|
| 2024/10/30 | 2 | 77.35 | 0 | 0.00 | 76.70 | 2 | 866 | 0.23% |
|
| 2024/10/28 | 1 | 78.20 | 1 | 79.20 | 78.10 | 0 | 910 | 0.00% |
|
| 2024/10/22 | 1 | 78.10 | 0 | 0.00 | 78.70 | 1 | 1,103 | 0.09% |
|
| 2024/10/18 | 1 | 77.00 | 2 | 78.00 | 77.00 | -1 | 1,314 | -0.08% |
|
| 2024/10/16 | 2 | 77.20 | 0 | 0.00 | 77.20 | 2 | 1,573 | 0.13% |
|
| 2024/10/09 | 2 | 76.85 | 0 | 0.00 | 76.30 | 2 | 2,194 | 0.09% |
|
| 2024/09/26 | 1 | 78.50 | 0 | 0.00 | 77.80 | 1 | 2,206 | 0.05% |
|
| 2024/09/23 | 0 | 0.00 | 2 | 77.20 | 77.00 | -2 | 2,199 | -0.09% |
|
| 2024/09/20 | 0 | 0.00 | 4 | 76.90 | 77.00 | -4 | 2,199 | -0.18% |
|
| 2024/09/13 | 0 | 0.00 | 1 | 75.80 | 75.50 | -1 | 2,207 | -0.05% |
|
| 2024/09/06 | 1 | 74.00 | 0 | 0.00 | 74.20 | 1 | 2,215 | 0.05% |
|
| 2024/09/05 | 6 | 75.20 | 0 | 0.00 | 73.80 | 6 | 2,228 | 0.27% |
|
| 2024/09/04 | 0 | 0.00 | 1 | 75.10 | 74.50 | -1 | 2,247 | -0.04% |
|
| 2024/08/23 | 1 | 79.50 | 0 | 0.00 | 79.70 | 1 | 2,447 | 0.04% |
|
| 2024/08/16 | 0 | 0.00 | 6 | 79.90 | 80.20 | -6 | 2,432 | -0.25% |
|
| 2024/08/15 | 0 | 0.00 | 4 | 78.90 | 78.80 | -4 | 2,420 | -0.17% |
|
| 2024/08/13 | 5 | 78.86 | 0 | 0.00 | 78.90 | 5 | 2,410 | 0.21% |
|
| 2024/08/12 | 0 | 0.00 | 2 | 76.60 | 77.30 | -2 | 2,416 | -0.08% |
|
| 2024/08/09 | 1 | 78.00 | 5 | 78.20 | 77.90 | -4 | 2,426 | -0.16% |
|
| 2024/08/08 | 0 | 0.00 | 2 | 77.40 | 76.60 | -2 | 2,418 | -0.08% |
|
| 2024/08/07 | 5 | 75.70 | 0 | 0.00 | 75.60 | 5 | 2,438 | 0.21% |
|
| 2024/08/06 | 6 | 72.20 | 0 | 0.00 | 71.50 | 6 | 2,413 | 0.25% |
|
| 2024/07/30 | 3 | 81.47 | 0 | 0.00 | 83.00 | 3 | 2,221 | 0.14% |
|
| 2024/07/29 | 1 | 90.10 | 1 | 89.20 | 84.20 | 0 | 2,161 | 0.00% |
|
| 2024/07/23 | 1 | 92.00 | 0 | 0.00 | 92.90 | 1 | 2,071 | 0.05% |
|
| 2024/07/22 | 0 | 0.00 | 1 | 94.20 | 91.50 | -1 | 2,031 | -0.05% |
|
| 2024/07/19 | 4 | 99.18 | 3 | 98.10 | 93.70 | 1 | 1,962 | 0.05% |
|
| 2024/07/18 | 4 | 97.25 | 3 | 96.77 | 98.20 | 1 | 1,819 | 0.05% |
|
| 2024/07/17 | 6 | 97.47 | 1 | 97.70 | 96.20 | 5 | 1,658 | 0.30% |
|
| 2024/07/16 | 0 | 0.00 | 10 | 99.00 | 98.10 | -10 | 1,562 | -0.64% |
|
| 2024/07/15 | 3 | 97.93 | 7 | 96.70 | 95.00 | -4 | 1,395 | -0.29% |
|
| 2024/07/12 | 0 | 0.00 | 4.2 | 92.20 | 92.20 | -4.2 | 1,094 | -0.38% |
|
| 2024/07/09 | 2 | 83.80 | 0 | 0.00 | 83.00 | 2 | 995 | 0.20% |
|
| 2024/07/05 | 0 | 0.00 | 2 | 85.10 | 84.50 | -2 | 991 | -0.20% |
|
| 2024/07/04 | 2 | 82.80 | 0 | 0.00 | 83.70 | 2 | 982 | 0.20% |
|
| 2024/07/03 | 0 | 0.00 | 0.1 | 82.10 | 82.30 | -0.1 | 986 | -0.01% |
|
| 2024/07/01 | 1 | 81.20 | 0 | 0.00 | 81.10 | 1 | 987 | 0.10% |
|
| 2024/06/17 | 1 | 82.00 | 0 | 0.00 | 82.60 | 1 | 1,068 | 0.09% |
|
| 2024/06/12 | 3 | 81.10 | 0 | 0.00 | 81.70 | 3 | 1,071 | 0.28% |
|
| 2024/06/11 | 3 | 82.90 | 0 | 0.00 | 82.10 | 3 | 1,059 | 0.28% |
|
| 2024/06/04 | 0 | 0.00 | 8 | 89.49 | 88.50 | -8 | 1,031 | -0.78% |
|
| 2024/05/30 | 0 | 0.00 | 1 | 86.40 | 86.80 | -1 | 901 | -0.11% |
|
| 2024/05/29 | 0 | 0.00 | 1 | 86.70 | 86.60 | -1 | 895 | -0.11% |
|
| 2024/05/27 | 0 | 0.00 | 3 | 85.17 | 85.40 | -3 | 872 | -0.34% |
|
| 2024/05/16 | 0 | 0.00 | 7 | 83.66 | 83.80 | -7 | 919 | -0.76% |
|
| 2024/05/14 | 0 | 0.00 | 1 | 83.00 | 83.30 | -1 | 886 | -0.11% |
|
| 2024/05/13 | 0 | 0.00 | 4 | 82.35 | 82.50 | -4 | 869 | -0.46% |
|
| 2024/05/07 | 1 | 78.30 | 0 | 0.00 | 78.90 | 1 | 817 | 0.12% |
|
| 2024/04/22 | 0 | 0.00 | 2 | 76.70 | 76.20 | -2 | 804 | -0.25% |
|
| 2024/04/12 | 1 | 79.80 | 0 | 0.00 | 80.20 | 1 | 798 | 0.13% |
|
| 2024/04/11 | 2 | 80.00 | 0 | 0.00 | 79.50 | 2 | 795 | 0.25% |
|
| 2024/04/10 | 2 | 80.80 | 0 | 0.00 | 80.40 | 2 | 795 | 0.25% |
|
| 2024/04/08 | 1 | 81.60 | 0 | 0.00 | 81.60 | 1 | 785 | 0.13% |
|
| 2024/04/01 | 2 | 82.80 | 2 | 82.70 | 82.80 | 0 | 777 | 0.00% |
|
| 2024/03/29 | 0 | 0.00 | 2 | 82.10 | 82.30 | -2 | 775 | -0.26% |
|
| 2024/03/25 | 1 | 82.80 | 0 | 0.00 | 82.70 | 1 | 751 | 0.13% |
|
| 2024/03/22 | 0 | 0.00 | 4 | 81.90 | 81.40 | -4 | 727 | -0.55% |
|
| 2024/03/21 | 1 | 81.60 | 2 | 81.50 | 81.80 | -1 | 720 | -0.14% |
|
| 2024/03/20 | 4 | 80.80 | 0 | 0.00 | 80.20 | 4 | 717 | 0.56% |
|
| 2024/03/18 | 3 | 78.53 | 0 | 0.00 | 78.80 | 3 | 722 | 0.42% |
|
| 2024/03/14 | 1 | 78.70 | 0 | 0.00 | 78.80 | 1 | 726 | 0.14% |
|
| 2024/03/11 | 3 | 81.00 | 0 | 0.00 | 79.70 | 3 | 758 | 0.40% |
|
| 2024/03/08 | 0 | 0.00 | 1 | 83.20 | 83.00 | -1 | 743 | -0.13% |
|
| 2024/03/07 | 0 | 0.00 | 2 | 83.90 | 83.60 | -2 | 749 | -0.27% |
|
| 2024/03/01 | 0 | 0.00 | 1 | 84.40 | 84.00 | -1 | 853 | -0.12% |
|
| 2024/02/27 | 7 | 85.00 | 0 | 0.00 | 83.70 | 7 | 847 | 0.83% |
|
| 2024/02/22 | 0 | 0.00 | 8 | 82.30 | 82.50 | -8 | 833 | -0.96% |
|
| 2024/02/21 | 1 | 82.40 | 0 | 0.00 | 82.10 | 1 | 841 | 0.12% |
|
| 2024/02/15 | 0 | 0.00 | 1 | 80.90 | 80.90 | -1 | 857 | -0.12% |
|
| 2024/01/18 | 1 | 76.90 | 0 | 0.00 | 77.30 | 1 | 1,033 | 0.10% |
|
| 2024/01/17 | 1 | 77.00 | 0 | 0.00 | 77.30 | 1 | 1,038 | 0.10% |
|
| 2024/01/16 | 2 | 78.00 | 0 | 0.00 | 77.80 | 2 | 1,038 | 0.19% |
|
| 2024/01/15 | 3 | 78.60 | 0 | 0.00 | 78.60 | 3 | 1,036 | 0.29% |
|
| 2024/01/10 | 1 | 77.60 | 0 | 0.00 | 77.60 | 1 | 1,060 | 0.09% |
|
| 2024/01/09 | 8 | 80.55 | 0 | 0.00 | 78.80 | 8 | 1,056 | 0.76% |
|
| 2024/01/05 | 0 | 0.00 | 0 | 83.10 | 83.20 | 0 | 1,031 | 0.00% |
|
| 2024/01/02 | 1 | 84.00 | 0 | 0.00 | 84.20 | 1 | 1,092 | 0.09% |
|
| 2023/12/29 | 0 | 0.00 | 6 | 84.00 | 84.00 | -6 | 1,092 | -0.55% |
|
| 2023/12/25 | 2 | 82.60 | 0 | 0.00 | 82.50 | 2 | 1,100 | 0.18% |
|
| 2023/12/22 | 2 | 83.00 | 0 | 0.00 | 82.40 | 2 | 1,105 | 0.18% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 83.50 | 83.10 | -1 | 1,113 | -0.09% |
|
| 2023/12/19 | 2 | 82.40 | 2 | 82.90 | 82.30 | 0 | 1,105 | 0.00% |
|
| 2023/12/15 | 3 | 84.20 | 2 | 84.60 | 84.20 | 1 | 1,097 | 0.09% |
|
| 2023/12/13 | 1 | 83.30 | 0 | 0.00 | 83.20 | 1 | 1,088 | 0.09% |
|
| 2023/12/12 | 3 | 83.97 | 0 | 0.00 | 83.70 | 3 | 1,079 | 0.28% |
|
| 2023/12/11 | 5 | 83.80 | 2 | 83.90 | 83.80 | 3 | 1,087 | 0.28% |
|
| 2023/12/07 | 0 | 0.00 | 11 | 85.53 | 84.30 | -11 | 1,069 | -1.03% |
|
| 2023/12/05 | 5 | 85.28 | 2 | 85.45 | 85.20 | 3 | 1,056 | 0.28% |
|
| 2023/12/04 | 1 | 86.50 | 1 | 87.10 | 86.60 | 0 | 1,042 | 0.00% |
|
| 2023/12/01 | 1 | 87.30 | 2 | 87.50 | 87.10 | -1 | 1,028 | -0.10% |
|
| 2023/11/30 | 0 | 0.00 | 15 | 86.49 | 86.70 | -15 | 999 | -1.50% |
|
| 2023/11/28 | 2 | 81.60 | 0 | 0.00 | 82.60 | 2 | 920 | 0.22% |
|
| 2023/11/22 | 0 | 0.00 | 1 | 82.90 | 82.80 | -1 | 959 | -0.10% |
|
| 2023/11/21 | 0 | 0.00 | 2 | 81.90 | 82.50 | -2 | 945 | -0.21% |
|
| 2023/11/20 | 0 | 0.00 | 2 | 80.60 | 81.10 | -2 | 923 | -0.22% |
|
| 2023/11/13 | 3 | 77.87 | 0 | 0.00 | 77.60 | 3 | 907 | 0.33% |
|
| 2023/11/08 | 3 | 78.07 | 0 | 0.00 | 78.10 | 3 | 909 | 0.33% |
|
| 2023/11/03 | 1 | 70.30 | 0 | 0.00 | 70.30 | 1 | 818 | 0.12% |
|
| 2023/11/01 | 0 | 0.00 | 1 | 68.20 | 68.10 | -1 | 891 | -0.11% |
|
| 2023/10/25 | 1 | 70.90 | 0 | 0.00 | 70.80 | 1 | 967 | 0.10% |
|
| 2023/10/20 | 2 | 69.20 | 2 | 70.10 | 70.00 | 0 | 1,023 | 0.00% |
|
| 2023/10/18 | 1 | 70.90 | 0 | 0.00 | 70.00 | 1 | 1,037 | 0.10% |
|
| 2023/10/17 | 2 | 72.40 | 0 | 0.00 | 72.00 | 2 | 1,036 | 0.19% |
|
| 2023/10/16 | 2 | 73.20 | 0 | 0.00 | 72.60 | 2 | 1,074 | 0.19% |
|
| 2023/10/11 | 2 | 74.80 | 0 | 0.00 | 73.10 | 2 | 1,186 | 0.17% |
|
| 2023/10/06 | 0 | 0.00 | 0.2 | 80.30 | 78.40 | -0.2 | 1,185 | -0.01% |
|
| 2023/09/27 | 2 | 79.70 | 0 | 0.00 | 79.00 | 2 | 1,564 | 0.13% |
|
| 2023/09/26 | 2 | 79.90 | 2 | 80.85 | 80.20 | 0 | 1,637 | 0.00% |
|
| 2023/09/22 | 2 | 78.00 | 2 | 78.90 | 79.40 | 0 | 1,713 | 0.00% |
|
| 2023/09/21 | 0 | 0.00 | 2 | 78.45 | 78.30 | -2 | 1,731 | -0.12% |
|
| 2023/09/19 | 0 | 80.40 | 0 | 0.00 | 80.10 | 0 | 1,786 | 0.00% |
|
| 2023/09/15 | 2 | 81.00 | 0 | 0.00 | 81.00 | 2 | 1,815 | 0.11% |
|
| 2023/09/13 | 2 | 79.70 | 2 | 80.30 | 80.50 | 0 | 1,872 | 0.00% |
|
| 2023/09/08 | 1 | 81.10 | 1 | 81.70 | 81.20 | 0 | 2,589 | 0.00% |
|
| 2023/09/07 | 0 | 0.00 | 1 | 82.20 | 81.50 | -1 | 2,639 | -0.04% |
|
| 2023/09/06 | 0 | 0.00 | 2 | 82.30 | 82.00 | -2 | 2,652 | -0.08% |
|
| 2023/09/05 | 1 | 81.80 | 1 | 81.30 | 81.80 | 0 | 2,675 | 0.00% |
|
| 2023/09/01 | 1 | 80.80 | 0 | 0.00 | 80.80 | 1 | 2,749 | 0.04% |
|
| 2023/08/31 | 2 | 80.90 | 2 | 81.05 | 81.50 | 0 | 2,782 | 0.00% |
|
| 2023/08/29 | 1 | 77.80 | 0 | 0.00 | 77.80 | 1 | 2,829 | 0.04% |
|
| 2023/08/28 | 2 | 76.80 | 1 | 77.20 | 76.80 | 1 | 2,862 | 0.03% |
|
| 2023/08/25 | 3 | 78.47 | 0 | 0.00 | 78.40 | 3 | 2,861 | 0.10% |
|
| 2023/08/24 | 1 | 80.10 | 1 | 80.50 | 80.00 | 0 | 2,880 | 0.00% |
|
| 2023/08/22 | 1 | 79.50 | 0 | 0.00 | 78.50 | 1 | 2,920 | 0.03% |
|
| 2023/08/14 | 2 | 78.20 | 0 | 0.00 | 78.40 | 2 | 3,378 | 0.06% |
|
| 2023/08/10 | 1 | 80.30 | 0 | 0.00 | 80.00 | 1 | 4,214 | 0.02% |
|
| 2023/08/09 | 2 | 82.30 | 0 | 0.00 | 82.40 | 2 | 4,223 | 0.05% |
|
| 2023/08/08 | 4 | 82.65 | 43 | 82.81 | 83.10 | -39 | 4,237 | -0.92% |
|
| 2023/08/07 | 2 | 83.75 | 1 | 83.80 | 84.50 | 1 | 4,227 | 0.02% |
|
| 2023/08/04 | 2 | 79.00 | 3 | 80.37 | 80.50 | -1 | 4,194 | -0.02% |
|
| 2023/08/02 | 2 | 79.10 | 2 | 80.30 | 78.70 | 0 | 4,206 | 0.00% |
|
| 2023/08/01 | 1 | 81.60 | 0 | 0.00 | 81.20 | 1 | 4,195 | 0.02% |
|
| 2023/07/31 | 1 | 82.50 | 0 | 0.00 | 82.20 | 1 | 4,189 | 0.02% |
|
| 2023/07/28 | 2 | 83.60 | 0 | 0.00 | 83.30 | 2 | 4,177 | 0.05% |
|
| 2023/07/27 | 1 | 83.60 | 0 | 0.00 | 82.80 | 1 | 4,166 | 0.02% |
|
| 2023/07/25 | 0 | 0.00 | 1 | 82.90 | 83.70 | -1 | 4,152 | -0.02% |
|
| 2023/07/24 | 1 | 81.00 | 0 | 0.00 | 81.10 | 1 | 4,143 | 0.02% |
|
| 2023/07/21 | 0 | 0.00 | 1.1 | 81.65 | 82.20 | -1.1 | 4,134 | -0.03% |
|
| 2023/07/19 | 0.1 | 84.10 | 0 | 0.00 | 82.80 | 0.1 | 4,149 | 0.00% |
|
| 2023/07/18 | 0 | 0.00 | 1 | 88.00 | 88.30 | -1 | 4,129 | -0.02% |
|
| 2023/07/17 | 5 | 87.90 | 1 | 87.50 | 88.00 | 4 | 4,120 | 0.10% |
|
| 2023/07/14 | 1 | 85.00 | 5.3 | 85.89 | 87.40 | -4.3 | 4,165 | -0.10% |
|
| 2023/07/13 | 1 | 85.00 | 0 | 0.00 | 84.40 | 1 | 4,192 | 0.02% |
|
| 2023/07/12 | 1 | 83.70 | 0 | 0.00 | 83.40 | 1 | 4,156 | 0.02% |
|
| 2023/07/11 | 2 | 84.10 | 0.1 | 84.60 | 83.70 | 1.9 | 4,141 | 0.05% |
|
| 2023/07/10 | 4.3 | 84.87 | 10 | 85.96 | 83.80 | -5.7 | 4,133 | -0.14% |
|
| 2023/07/07 | 1 | 94.00 | 8 | 93.34 | 92.90 | -7 | 4,009 | -0.17% |
|
| 2023/07/06 | 0.1 | 95.90 | 0 | 0.00 | 95.00 | 0.1 | 4,020 | 0.00% |
|
| 2023/07/05 | 10 | 96.10 | 12 | 97.37 | 95.30 | -2 | 3,997 | -0.05% |
|
| 2023/07/04 | 1 | 95.00 | 20 | 94.15 | 94.60 | -19 | 3,930 | -0.48% |
|
| 2023/07/03 | 1 | 93.80 | 16 | 92.09 | 93.60 | -15 | 3,872 | -0.39% |
|
| 2023/06/30 | 2 | 89.60 | 1 | 90.80 | 90.10 | 1 | 3,858 | 0.03% |
|
| 2023/06/29 | 3 | 88.83 | 0.1 | 88.90 | 88.60 | 2.9 | 3,939 | 0.07% |
|
| 2023/06/27 | 65 | 89.71 | 0 | 0.00 | 88.70 | 65 | 3,965 | 1.64% |
|
| 2023/06/26 | 1 | 91.40 | 0 | 0.00 | 91.00 | 1 | 3,966 | 0.03% |
|
| 2023/06/21 | 1 | 90.80 | 1 | 92.00 | 91.80 | 0 | 4,018 | 0.00% |
|
| 2023/06/20 | 11 | 91.08 | 0 | 0.00 | 90.90 | 11 | 4,169 | 0.26% |
|
| 2023/06/19 | 0 | 0.00 | 1 | 92.00 | 91.10 | -1 | 4,250 | -0.02% |
|
| 2023/06/16 | 1.1 | 92.64 | 3 | 93.77 | 91.90 | -1.9 | 4,230 | -0.04% |
|
| 2023/06/15 | 20.1 | 98.50 | 7 | 99.47 | 96.70 | 13.1 | 4,091 | 0.32% |
|
| 2023/06/14 | 2 | 96.20 | 6.2 | 98.17 | 102.00 | -4.2 | 3,780 | -0.11% |
|
| 2023/06/13 | 3 | 93.07 | 14 | 92.49 | 92.80 | -11 | 3,565 | -0.31% |
|
| 2023/06/12 | 11 | 90.34 | 0 | 0.00 | 90.80 | 11 | 3,533 | 0.31% |
|
| 2023/06/09 | 1 | 91.60 | 1 | 91.50 | 91.70 | 0 | 3,549 | 0.00% |
|
| 2023/06/08 | 5 | 91.40 | 16 | 91.11 | 90.20 | -11 | 3,598 | -0.31% |
|
| 2023/06/07 | 1 | 92.70 | 11 | 91.82 | 92.30 | -10 | 3,651 | -0.27% |
|
| 2023/06/06 | 20 | 91.74 | 0 | 0.00 | 90.80 | 20 | 3,787 | 0.53% |
|
| 2023/06/05 | 0 | 0.00 | 2 | 92.15 | 91.90 | -2 | 3,928 | -0.05% |
|
| 2023/06/02 | 9 | 91.91 | 0 | 0.00 | 90.20 | 9 | 4,058 | 0.22% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 91.40 | 92.00 | -1 | 4,039 | -0.02% |
|
| 2023/05/30 | 2 | 89.35 | 0 | 0.00 | 88.80 | 2 | 4,052 | 0.05% |
|
| 2023/05/29 | 1 | 91.00 | 0 | 0.00 | 91.20 | 1 | 4,042 | 0.02% |
|
| 2023/05/26 | 2 | 90.45 | 1 | 90.00 | 89.50 | 1 | 4,057 | 0.02% |
|
| 2023/05/24 | 0 | 0.00 | 2 | 92.30 | 92.10 | -2 | 4,069 | -0.05% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 92.40 | 91.40 | -1 | 4,099 | -0.02% |
|
| 2023/05/22 | 0 | 0.00 | 0.1 | 90.30 | 90.80 | -0.1 | 4,197 | 0.00% |
|
| 2023/05/19 | 1 | 92.10 | 1 | 94.20 | 92.10 | 0 | 4,316 | 0.00% |
|
| 2023/05/18 | 1 | 98.40 | 1.1 | 95.00 | 95.40 | -0.1 | 4,288 | 0.00% |
|
| 2023/05/17 | 5.1 | 94.70 | 12 | 94.12 | 97.10 | -7 | 4,163 | -0.17% |
|
| 2023/05/16 | 10 | 89.83 | 23 | 88.86 | 93.00 | -13 | 3,737 | -0.35% |
|
| 2023/05/15 | 0 | 0.00 | 1 | 84.10 | 84.60 | -1 | 3,358 | -0.03% |
|
| 2023/05/12 | 1 | 83.50 | 1 | 83.30 | 83.80 | 0 | 3,375 | 0.00% |
|
| 2023/05/11 | 2 | 81.60 | 2 | 82.45 | 81.90 | 0 | 3,402 | 0.00% |
|
| 2023/05/09 | 0 | 0.00 | 1 | 81.70 | 81.70 | -1 | 3,797 | -0.03% |
|
| 2023/05/08 | 3 | 82.10 | 0 | 0.00 | 81.50 | 3 | 3,779 | 0.08% |
|
| 2023/05/04 | 1 | 79.50 | 0 | 0.00 | 79.90 | 1 | 3,799 | 0.03% |
|
| 2023/05/03 | 0 | 0.00 | 2 | 79.10 | 79.80 | -2 | 3,805 | -0.05% |
|
| 2023/04/25 | 2.2 | 76.11 | 0 | 0.00 | 76.00 | 2.2 | 3,835 | 0.06% |
|
| 2023/04/24 | 2 | 77.70 | 0 | 0.00 | 77.40 | 2 | 3,822 | 0.05% |
|
| 2023/04/21 | 3.4 | 78.09 | 0 | 0.00 | 77.80 | 3.4 | 3,818 | 0.09% |
|
| 2023/04/19 | 3 | 83.93 | 1 | 82.30 | 82.30 | 2 | 3,812 | 0.05% |
|
| 2023/04/18 | 1 | 83.20 | 4 | 85.78 | 86.10 | -3 | 3,741 | -0.08% |
|
| 2023/04/13 | 1 | 83.70 | 1 | 84.90 | 84.40 | 0 | 3,690 | 0.00% |
|
| 2023/04/12 | 2 | 84.65 | 0 | 0.00 | 84.60 | 2 | 3,668 | 0.05% |
|
| 2023/04/11 | 0 | 0.00 | 1 | 83.50 | 83.50 | -1 | 3,654 | -0.03% |
|
| 2023/04/10 | 3 | 85.00 | 0 | 0.00 | 84.80 | 3 | 3,616 | 0.08% |
|
| 2023/04/07 | 0 | 0.00 | 4 | 85.80 | 85.80 | -4 | 3,608 | -0.11% |
|
| 2023/03/31 | 0 | 0.00 | 9 | 84.78 | 85.30 | -9 | 3,587 | -0.25% |
|
| 2023/03/30 | 19 | 85.38 | 10 | 85.08 | 85.50 | 9 | 3,582 | 0.25% |
|
| 2023/03/29 | 3 | 83.57 | 2 | 83.75 | 83.80 | 1 | 3,500 | 0.03% |
|
| 2023/03/27 | 2 | 83.45 | 0 | 0.00 | 83.10 | 2 | 3,503 | 0.06% |
|
| 2023/03/24 | 2 | 82.80 | 0 | 0.00 | 84.20 | 2 | 3,519 | 0.06% |
|
| 2023/03/23 | 13 | 83.13 | 31 | 84.04 | 84.00 | -18 | 3,552 | -0.51% |
|
| 2023/03/22 | 0 | 0.00 | 34 | 78.53 | 81.30 | -34 | 3,438 | -0.99% |
|
| 2023/03/21 | 0 | 0.00 | 2 | 76.75 | 77.40 | -2 | 3,393 | -0.06% |
|
| 2023/03/20 | 0 | 0.00 | 15 | 75.00 | 75.30 | -15 | 3,450 | -0.43% |
|
| 2023/03/16 | 2 | 73.50 | 0 | 0.00 | 73.20 | 2 | 3,572 | 0.06% |
|
| 2023/03/14 | 4 | 74.15 | 0 | 0.00 | 73.30 | 4 | 3,592 | 0.11% |
|
| 2023/03/13 | 1 | 75.30 | 0 | 0.00 | 75.00 | 1 | 3,589 | 0.03% |
|
| 2023/03/10 | 6 | 80.27 | 0 | 0.00 | 77.80 | 6 | 3,548 | 0.17% |
|
| 2023/03/09 | 42 | 85.28 | 22 | 85.00 | 83.40 | 20 | 3,502 | 0.57% |
|
| 2023/03/08 | 22 | 85.00 | 3 | 85.50 | 83.90 | 19 | 3,368 | 0.56% |
|
| 2023/03/07 | 0 | 0.00 | 4 | 85.90 | 84.30 | -4 | 3,213 | -0.12% |
|
| 2023/03/06 | 5 | 82.64 | 3 | 83.07 | 82.70 | 2 | 3,080 | 0.06% |
|
| 2023/03/03 | 2 | 81.80 | 2 | 82.80 | 82.70 | 0 | 3,144 | 0.00% |
|
| 2023/03/02 | 2 | 82.90 | 0 | 0.00 | 81.70 | 2 | 3,288 | 0.06% |
|
| 2023/02/24 | 18 | 82.35 | 1 | 82.80 | 81.80 | 17 | 3,336 | 0.51% |
|
| 2023/02/23 | 3 | 84.07 | 0 | 0.00 | 83.80 | 3 | 3,333 | 0.09% |
|
| 2023/02/22 | 3 | 81.53 | 3 | 82.00 | 82.90 | 0 | 3,372 | 0.00% |
|
| 2023/02/21 | 12 | 83.69 | 1 | 84.60 | 83.30 | 11 | 3,468 | 0.32% |
|
| 2023/02/20 | 23 | 85.96 | 0 | 0.00 | 84.50 | 23 | 3,523 | 0.65% |
|
| 2023/02/17 | 2 | 84.65 | 13 | 84.91 | 86.70 | -11 | 3,454 | -0.32% |
|
| 2023/02/16 | 0 | 0.00 | 6 | 81.55 | 81.70 | -6 | 3,299 | -0.18% |
|
| 2023/02/15 | 1 | 78.70 | 1 | 79.10 | 80.60 | 0 | 3,229 | 0.00% |
|
| 2023/02/10 | 1 | 80.40 | 4 | 79.05 | 77.70 | -3 | 3,242 | -0.09% |
|
| 2023/02/09 | 1 | 78.00 | 1 | 78.50 | 79.00 | 0 | 3,216 | 0.00% |
|
| 2023/02/08 | 21 | 79.93 | 3 | 80.60 | 79.00 | 18 | 3,189 | 0.56% |
|
| 2023/02/07 | 0 | 0.00 | 4 | 76.38 | 80.40 | -4 | 2,855 | -0.14% |
|
| 2023/02/06 | 2 | 73.80 | 0 | 0.00 | 73.10 | 2 | 2,792 | 0.07% |
|
| 2023/02/03 | 2 | 73.80 | 3 | 74.50 | 74.60 | -1 | 2,791 | -0.04% |
|
| 2023/01/31 | 1 | 73.20 | 1 | 74.10 | 74.00 | 0 | 2,755 | 0.00% |
|
| 2023/01/12 | 1 | 71.40 | 1 | 69.60 | 71.00 | 0 | 2,745 | 0.00% |
|
| 2023/01/09 | 2 | 73.10 | 0 | 0.00 | 71.70 | 2 | 2,780 | 0.07% |
|
| 2023/01/06 | 2 | 74.00 | 1 | 75.00 | 73.80 | 1 | 2,768 | 0.04% |
|
| 2023/01/05 | 2 | 74.15 | 0.9 | 73.40 | 73.80 | 1.1 | 2,793 | 0.04% |
|
| 2023/01/03 | 0 | 0.00 | 10 | 71.90 | 72.10 | -10 | 2,839 | -0.35% |
|
| 2022/12/27 | 0 | 0.00 | 5 | 74.18 | 73.30 | -5 | 2,923 | -0.17% |
|
| 2022/12/26 | 0 | 0.00 | 3 | 73.77 | 72.90 | -3 | 2,926 | -0.10% |
|
| 2022/12/23 | 0 | 0.00 | 11 | 74.88 | 74.00 | -11 | 2,975 | -0.37% |
|
| 2022/12/22 | 0 | 0.00 | 20 | 76.40 | 75.10 | -20 | 3,005 | -0.67% |
|
| 2022/12/21 | 0 | 0.00 | 2 | 76.10 | 76.40 | -2 | 3,028 | -0.07% |
|
| 2022/12/20 | 0 | 0.00 | 4 | 76.40 | 75.50 | -4 | 3,069 | -0.13% |
|
| 2022/12/16 | 0 | 0.00 | 4 | 75.20 | 74.80 | -4 | 3,262 | -0.12% |
|
| 2022/12/15 | 20 | 76.25 | 6 | 75.03 | 78.40 | 14 | 3,325 | 0.42% |
|
| 2022/12/13 | 10 | 78.65 | 1 | 78.70 | 77.00 | 9 | 3,546 | 0.25% |
|
| 2022/12/12 | 14 | 80.90 | 2 | 80.00 | 79.30 | 12 | 3,504 | 0.34% |
|
| 2022/12/09 | 1 | 78.00 | 1 | 78.50 | 78.90 | 0 | 3,519 | 0.00% |
|
| 2022/12/08 | 0 | 0.00 | 0 | 77.80 | 77.80 | 0 | 3,578 | 0.00% |
|
| 2022/12/02 | 0 | 0.00 | 2 | 74.80 | 75.40 | -2 | 3,986 | -0.05% |
|
| 2022/11/23 | 3 | 67.50 | 2 | 68.00 | 67.90 | 1 | 4,151 | 0.02% |
|
| 2022/11/16 | 0 | 0.00 | 2 | 63.95 | 64.60 | -2 | 4,271 | -0.05% |
|
| 2022/11/15 | 0 | 0.00 | 1 | 61.70 | 60.80 | -1 | 4,265 | -0.02% |
|
| 2022/11/14 | 1 | 59.30 | 1 | 60.00 | 60.30 | 0 | 4,204 | 0.00% |
|
| 2022/11/11 | 0 | 0.00 | 5 | 58.80 | 58.50 | -5 | 4,192 | -0.12% |
|
| 2022/11/09 | 5 | 58.40 | 0 | 0.00 | 58.20 | 5 | 4,238 | 0.12% |
|
| 2022/11/08 | 0 | 0.00 | 4 | 58.85 | 58.80 | -4 | 4,218 | -0.09% |
|
| 2022/11/04 | 0 | 0.00 | 0 | 56.30 | 56.40 | 0 | 4,217 | 0.00% |
|
| 2022/11/03 | 3 | 56.40 | 1 | 56.10 | 56.10 | 2 | 4,226 | 0.05% |
|
| 2022/11/01 | 0 | 0.00 | 1 | 53.50 | 53.70 | -1 | 4,340 | -0.02% |
|
| 2022/10/31 | 1 | 52.40 | 0 | 0.00 | 53.00 | 1 | 4,372 | 0.02% |
|
| 2022/10/28 | 0 | 51.80 | 0 | 0.00 | 51.40 | 0 | 4,433 | 0.00% |
|
| 2022/10/24 | 0 | 0.00 | 3 | 52.40 | 53.10 | -3 | 4,488 | -0.07% |
|
| 2022/10/21 | 0 | 0.00 | 5 | 51.78 | 51.40 | -5 | 4,513 | -0.11% |
|
| 2022/10/19 | 1 | 54.50 | 0 | 0.00 | 54.50 | 1 | 4,559 | 0.02% |
|
| 2022/10/18 | 0 | 0.00 | 1 | 55.70 | 55.80 | -1 | 4,559 | -0.02% |
|
| 2022/10/17 | 1 | 54.10 | 0 | 0.00 | 54.70 | 1 | 4,567 | 0.02% |
|
| 2022/10/14 | 1 | 56.40 | 2 | 56.55 | 55.50 | -1 | 4,564 | -0.02% |
|
| 2022/10/12 | 1 | 55.10 | 0 | 0.00 | 55.50 | 1 | 4,697 | 0.02% |
|
| 2022/10/11 | 1 | 55.10 | 1 | 56.20 | 55.70 | 0 | 4,746 | 0.00% |
|
| 2022/10/07 | 0 | 0.00 | 2 | 58.10 | 58.00 | -2 | 4,729 | -0.04% |
|
| 2022/10/06 | 0 | 0.00 | 6 | 58.57 | 58.30 | -6 | 4,728 | -0.13% |
|
| 2022/10/05 | 0 | 0.00 | 1 | 58.40 | 57.70 | -1 | 4,727 | -0.02% |
|
| 2022/09/26 | 21 | 57.74 | 15 | 55.80 | 55.00 | 6 | 4,414 | 0.14% |
|
| 2022/09/23 | 2 | 59.10 | 0 | 0.00 | 58.10 | 2 | 4,326 | 0.05% |
|
| 2022/09/22 | 12 | 60.48 | 0 | 0.00 | 60.50 | 12 | 4,180 | 0.29% |
|
| 2022/09/21 | 1 | 62.70 | 4.3 | 62.87 | 61.90 | -3.3 | 4,055 | -0.08% |
|
| 2022/09/20 | 2 | 62.55 | 130 | 64.71 | 62.30 | -128 | 3,927 | -3.26% |
大賣/鉅額交易
|
| 2022/09/19 | 1 | 68.90 | 0 | 0.00 | 68.90 | 1 | 3,664 | 0.03% |
|
| 2022/09/16 | 1 | 75.80 | 1 | 77.70 | 76.50 | 0 | 3,648 | 0.00% |
|
| 2022/09/15 | 0 | 0.00 | 2 | 78.60 | 76.70 | -2 | 3,537 | -0.06% |
|
| 2022/09/14 | 52 | 76.04 | 1 | 76.40 | 76.50 | 51 | 3,398 | 1.50% |
|
| 2022/09/13 | 1 | 78.30 | 2 | 78.35 | 77.80 | -1 | 3,305 | -0.03% |
|
| 2022/09/12 | 3 | 77.70 | 3 | 78.13 | 76.00 | 0 | 3,168 | 0.00% |
|
| 2022/09/08 | 2 | 75.05 | 1 | 75.20 | 76.20 | 1 | 2,962 | 0.03% |
|
| 2022/09/07 | 1 | 71.30 | 0 | 0.00 | 71.10 | 1 | 2,780 | 0.04% |
|
| 2022/09/06 | 1 | 72.20 | 6 | 72.35 | 74.00 | -5 | 2,718 | -0.18% |
|
| 2022/09/02 | 33 | 76.32 | 1 | 76.00 | 74.20 | 32 | 2,581 | 1.24% |
|
| 2022/09/01 | 0 | 0.00 | 3 | 75.27 | 75.90 | -3 | 2,512 | -0.12% |
|
| 2022/08/31 | 3 | 74.17 | 3 | 75.13 | 75.10 | 0 | 2,401 | 0.00% |
|
| 2022/08/30 | 55 | 73.87 | 1 | 74.50 | 75.40 | 54 | 2,304 | 2.34% |
|
| 2022/08/29 | 3 | 70.67 | 0 | 0.00 | 70.70 | 3 | 2,114 | 0.14% |
|
| 2022/08/26 | 1 | 71.60 | 0 | 0.00 | 72.20 | 1 | 2,051 | 0.05% |
|
| 2022/08/25 | 0 | 0.00 | 2 | 72.50 | 72.20 | -2 | 1,995 | -0.10% |
|
| 2022/08/23 | 0 | 0.00 | 3 | 68.33 | 68.00 | -3 | 1,747 | -0.17% |
|
| 2022/08/22 | 1 | 67.50 | 5 | 67.40 | 68.00 | -4 | 1,604 | -0.25% |
|
| 2022/08/18 | 0 | 0.00 | 1.1 | 62.95 | 63.00 | -1.1 | 1,451 | -0.08% |
|
| 2022/08/17 | 0 | 0.00 | 3 | 62.00 | 61.80 | -3 | 1,423 | -0.21% |
|
| 2022/08/16 | 0 | 0.00 | 2.2 | 62.04 | 62.80 | -2.2 | 1,390 | -0.16% |
|
| 2022/08/15 | 0 | 0.00 | 0.1 | 60.00 | 60.20 | -0.1 | 1,314 | -0.01% |
|
| 2022/08/12 | 0 | 0.00 | 0.2 | 59.70 | 59.90 | -0.2 | 1,290 | -0.01% |
|
| 2022/08/11 | 0 | 0.00 | 1 | 60.80 | 59.70 | -1 | 1,269 | -0.08% |
|
| 2022/08/10 | 0 | 0.00 | 2.1 | 60.00 | 59.70 | -2.1 | 1,216 | -0.17% |
|
| 2022/08/09 | 1 | 59.40 | 2.1 | 59.60 | 59.80 | -1.1 | 1,183 | -0.09% |
|
| 2022/08/08 | 4 | 57.50 | 1 | 57.60 | 58.20 | 3 | 1,123 | 0.27% |
|
| 2022/08/05 | 4 | 56.05 | 9 | 56.16 | 56.30 | -5 | 1,026 | -0.49% |
|
| 2022/08/04 | 1 | 54.80 | 2 | 55.80 | 54.90 | -1 | 981 | -0.10% |
|
| 2022/08/03 | 3 | 55.40 | 3 | 54.73 | 54.10 | 0 | 906 | 0.00% |
|
| 2022/08/01 | 0 | 0.00 | 1 | 54.80 | 54.70 | -1 | 852 | -0.12% |
|
| 2022/07/29 | 5 | 53.90 | 3 | 54.00 | 54.70 | 2 | 832 | 0.24% |
|
| 2022/07/28 | 3 | 54.60 | 3 | 54.73 | 53.70 | 0 | 802 | 0.00% |
|
| 2022/07/27 | 2 | 54.70 | 0 | 0.00 | 54.70 | 2 | 757 | 0.26% |
|
| 2022/07/25 | 1 | 52.30 | 2 | 52.60 | 52.30 | -1 | 662 | -0.15% |
|
| 2022/07/21 | 0 | 0.00 | 6 | 51.55 | 52.60 | -6 | 608 | -0.99% |
|
| 2022/07/20 | 6 | 50.80 | 11 | 52.28 | 51.30 | -5 | 571 | -0.88% |
|
| 2022/07/19 | 14 | 52.61 | 13 | 52.32 | 52.60 | 1 | 514 | 0.19% |
|
| 2022/07/18 | 14 | 51.31 | 11 | 51.54 | 51.70 | 3 | 352 | 0.85% |
|
| 2022/07/15 | 0 | 0.00 | 2 | 47.15 | 47.00 | -2 | 254 | -0.79% |
|
| 2022/07/14 | 2 | 44.90 | 1 | 45.80 | 45.75 | 1 | 228 | 0.44% |
|
| 2022/07/07 | 0 | 0.00 | 2 | 46.90 | 46.80 | -2 | 167 | -1.19% |
|
| 2022/06/30 | 0 | 0.00 | 1 | 47.30 | 46.05 | -1 | 107 | -0.93% |
|
| 2022/04/27 | 2 | 44.20 | 0 | 0.00 | 44.20 | 2 | 129 | 1.54% |
|
| 2022/03/02 | 1 | 46.80 | 0 | 0.00 | 46.75 | 1 | 253 | 0.39% |
|
| 2022/02/24 | 0 | 0.00 | 1 | 46.55 | 45.45 | -1 | 272 | -0.37% |
|
| 2022/02/21 | 0 | 0.00 | 3 | 47.35 | 47.35 | -3 | 274 | -1.09% |
|
| 2022/02/16 | 1 | 47.05 | 0 | 0.00 | 46.95 | 1 | 277 | 0.36% |
|
| 2022/02/11 | 1 | 47.50 | 1 | 48.15 | 47.60 | 0 | 278 | 0.00% |
|
| 2022/01/18 | 1 | 45.90 | 0 | 0.00 | 45.65 | 1 | 274 | 0.36% |
|
| 2022/01/11 | 2 | 47.10 | 0 | 0.00 | 46.30 | 2 | 272 | 0.73% |
|
| 2022/01/04 | 0 | 0.00 | 2 | 47.10 | 46.80 | -2 | 259 | -0.77% |
|
| 2022/01/03 | 1 | 46.95 | 0 | 0.00 | 46.90 | 1 | 258 | 0.39% |
|
| 2021/12/29 | 1 | 46.25 | 0 | 0.00 | 46.50 | 1 | 254 | 0.39% |
|
| 2021/12/22 | 0 | 0.00 | 1 | 44.65 | 44.75 | -1 | 242 | -0.41% |
|
| 2021/12/20 | 2 | 44.40 | 0 | 0.00 | 44.40 | 2 | 242 | 0.82% |
|
| 2021/09/27 | 1 | 45.45 | 0 | 0.00 | 45.45 | 1 | 299 | 0.33% |
|
| 2021/09/07 | 0 | 0.00 | 4 | 45.70 | 45.35 | -4 | 313 | -1.28% |
|
| 2021/09/02 | 0 | 0.00 | 1 | 46.05 | 46.05 | -1 | 316 | -0.32% |
|
| 2021/08/13 | 1 | 48.50 | 0 | 0.00 | 47.85 | 1 | 311 | 0.32% |
|
| 2021/07/22 | 0 | 0.00 | 2 | 51.80 | 51.60 | -2 | 418 | -0.48% |
|
| 2021/07/15 | 4 | 53.45 | 0 | 0.00 | 53.90 | 4 | 686 | 0.58% |
|
| 2021/05/31 | 0 | 0.00 | 2 | 51.20 | 51.00 | -2 | 1,521 | -0.13% |
|
| 2021/05/12 | 4 | 49.53 | 0 | 0.00 | 47.55 | 4 | 1,530 | 0.26% |
|
| 2021/05/11 | 2 | 52.40 | 1 | 54.10 | 50.50 | 1 | 1,512 | 0.07% |
|
| 2021/05/04 | 2 | 53.30 | 0 | 0.00 | 55.50 | 2 | 1,493 | 0.13% |
|
| 2021/04/22 | 1 | 61.50 | 1 | 61.90 | 58.60 | 0 | 1,437 | 0.00% |
|
| 2021/04/21 | 1 | 59.00 | 0 | 0.00 | 58.90 | 1 | 1,402 | 0.07% |
|
| 2021/04/16 | 0 | 0.00 | 2 | 57.70 | 57.80 | -2 | 1,389 | -0.14% |
|
| 2021/04/14 | 2 | 55.90 | 0 | 0.00 | 55.90 | 2 | 1,390 | 0.14% |
|
| 2021/04/13 | 1 | 57.40 | 30 | 57.85 | 57.20 | -29 | 1,382 | -2.10% |
|
| 2021/04/07 | 1 | 57.90 | 0 | 0.00 | 57.90 | 1 | 1,358 | 0.07% |
|
| 2021/03/31 | 2 | 57.00 | 0 | 0.00 | 57.70 | 2 | 1,474 | 0.14% |
|
| 2021/03/29 | 1 | 57.40 | 3 | 57.10 | 57.00 | -2 | 1,477 | -0.14% |
|
| 2021/03/26 | 4 | 58.93 | 0 | 0.00 | 58.60 | 4 | 1,453 | 0.28% |
|
| 2021/03/25 | 38 | 59.96 | 7 | 61.91 | 60.20 | 31 | 1,427 | 2.17% |
|
| 2021/03/24 | 8 | 60.74 | 1 | 59.80 | 61.10 | 7 | 1,210 | 0.58% |
|
| 2021/03/23 | 1 | 57.20 | 1 | 58.10 | 58.30 | 0 | 983 | 0.00% |
|
| 2021/03/22 | 3 | 55.17 | 1 | 55.20 | 55.00 | 2 | 906 | 0.22% |
|
| 2021/03/19 | 1 | 53.50 | 0 | 0.00 | 53.70 | 1 | 875 | 0.11% |
|
| 2021/03/09 | 0 | 0.00 | 2 | 53.10 | 53.70 | -2 | 867 | -0.23% |
|
| 2021/02/17 | 0 | 0.00 | 2 | 51.30 | 51.30 | -2 | 869 | -0.23% |
|
| 2021/02/03 | 0.5 | 50.80 | 1.2 | 51.50 | 51.10 | -0.7 | 862 | -0.08% |
|
| 2021/02/01 | 0.6 | 50.20 | 0 | 0.00 | 50.10 | 0.6 | 859 | 0.07% |
|
| 2021/01/29 | 2.1 | 50.93 | 1 | 52.50 | 50.50 | 1.1 | 855 | 0.13% |
|
| 2021/01/22 | 0 | 0.00 | 2 | 51.60 | 51.60 | -2 | 830 | -0.24% |
|
| 2021/01/21 | 0.2 | 51.10 | 0 | 0.00 | 51.00 | 0.2 | 827 | 0.02% |
|
| 2021/01/20 | 2.8 | 51.20 | 0 | 0.00 | 50.80 | 2.8 | 819 | 0.34% |
|
| 2021/01/19 | 0 | 0.00 | 2 | 54.90 | 53.40 | -2 | 802 | -0.25% |
|
| 2021/01/18 | 1.7 | 53.65 | 2 | 54.10 | 54.00 | -0.3 | 789 | -0.04% |
|
| 2021/01/15 | 2 | 57.00 | 0.2 | 56.30 | 55.30 | 1.8 | 778 | 0.23% |
|
| 2021/01/14 | 0 | 0.00 | 8 | 55.28 | 58.40 | -8 | 667 | -1.20% |
|
| 2021/01/12 | 0.2 | 52.70 | 0 | 0.00 | 52.70 | 0.2 | 616 | 0.03% |
|
| 2021/01/08 | 0.7 | 52.40 | 0 | 0.00 | 53.30 | 0.7 | 567 | 0.11% |
|
| 2021/01/07 | 0.9 | 53.21 | 0 | 0.00 | 53.30 | 0.9 | 559 | 0.15% |
|
| 2021/01/06 | 1 | 53.90 | 1 | 54.70 | 53.70 | 0 | 556 | 0.00% |
|
| 2021/01/05 | 1.3 | 53.21 | 0 | 0.00 | 53.20 | 1.3 | 545 | 0.23% |
|
| 2021/01/04 | 0.2 | 53.90 | 0 | 0.00 | 54.50 | 0.2 | 534 | 0.04% |
|
| 2020/12/31 | 0.1 | 54.50 | 0 | 0.00 | 54.50 | 0.1 | 525 | 0.01% |
|
| 2020/12/25 | 9 | 57.70 | 8.5 | 56.35 | 56.50 | 0.5 | 449 | 0.11% |
|
| 2020/12/24 | 0 | 0.00 | 19 | 53.84 | 54.80 | -19 | 347 | -5.46% |
|
| 2020/12/23 | 0 | 0.00 | 9 | 48.86 | 49.85 | -9 | 312 | -2.88% |
|
| 2020/12/22 | 0.3 | 47.84 | 0 | 0.00 | 47.40 | 0.3 | 305 | 0.10% |
|
| 2020/12/21 | 0.2 | 48.00 | 0 | 0.00 | 48.25 | 0.2 | 307 | 0.06% |
|
| 2020/12/15 | 1.5 | 50.07 | 0 | 0.00 | 49.20 | 1.5 | 295 | 0.51% |
|
| 2020/12/14 | 2.9 | 50.81 | 4 | 51.45 | 50.80 | -1.1 | 286 | -0.38% |
|
| 2020/12/10 | 0.6 | 49.15 | 0 | 0.00 | 49.35 | 0.6 | 260 | 0.23% |
|
| 2020/12/09 | 1.5 | 49.37 | 0 | 0.00 | 49.80 | 1.5 | 256 | 0.57% |
|
| 2020/12/08 | 0 | 0.00 | 2 | 49.95 | 49.85 | -2 | 251 | -0.80% |
|
| 2020/12/04 | 0.5 | 47.33 | 0 | 0.00 | 47.35 | 0.5 | 228 | 0.24% |
|
| 2020/12/03 | 4 | 47.40 | 0 | 0.00 | 47.50 | 4 | 230 | 1.74% |
|
| 2020/12/01 | 1 | 48.35 | 1 | 49.25 | 48.40 | 0 | 228 | 0.00% |
|
| 2020/11/30 | 0.6 | 47.65 | 0 | 0.00 | 48.15 | 0.6 | 219 | 0.25% |
|
| 2020/11/27 | 1 | 47.18 | 1 | 47.80 | 47.65 | -0.1 | 219 | -0.02% |
|
| 2020/11/26 | 0.4 | 47.00 | 0 | 0.00 | 47.25 | 0.4 | 224 | 0.19% |
|
| 2020/11/25 | 1.1 | 46.98 | 0 | 0.00 | 47.10 | 1.1 | 231 | 0.47% |
|
| 2020/11/24 | 1.5 | 47.37 | 0 | 0.00 | 47.35 | 1.5 | 229 | 0.65% |
|
| 2020/11/23 | 0 | 0.00 | 1 | 47.85 | 47.75 | -1 | 228 | -0.44% |
|
| 2020/11/19 | 0 | 0.00 | 1.3 | 45.55 | 46.65 | -1.3 | 227 | -0.58% |
|
| 2020/11/18 | 3 | 45.75 | 0 | 0.00 | 46.05 | 3 | 221 | 1.35% |
|
| 2020/11/17 | 0.5 | 45.80 | 0 | 0.00 | 45.90 | 0.5 | 221 | 0.23% |
|
| 2020/11/16 | 0 | 0.00 | 0.1 | 45.80 | 46.00 | -0.1 | 229 | -0.03% |
|
| 2020/11/12 | 1 | 45.55 | 0 | 0.00 | 45.85 | 1 | 231 | 0.43% |
|
| 2020/11/11 | 0 | 0.00 | 2 | 46.03 | 46.05 | -2 | 233 | -0.86% |
|
| 2020/11/04 | 0.3 | 44.20 | 0 | 0.00 | 44.50 | 0.3 | 291 | 0.09% |
|
| 2020/11/03 | 5 | 44.66 | 0 | 0.00 | 44.50 | 5 | 303 | 1.65% |
|
| 2020/11/02 | 0.4 | 43.55 | 0 | 0.00 | 44.05 | 0.4 | 305 | 0.13% |
|
| 2020/10/29 | 0.2 | 44.00 | 0 | 0.00 | 44.10 | 0.2 | 312 | 0.06% |
|
| 2020/10/28 | 0.2 | 43.00 | 0 | 0.00 | 44.10 | 0.2 | 321 | 0.05% |
|
| 2020/10/23 | 0.4 | 43.65 | 0 | 0.00 | 43.70 | 0.4 | 327 | 0.13% |
|
| 2020/10/22 | 0.1 | 43.90 | 0 | 0.00 | 44.05 | 0.1 | 330 | 0.02% |
|
| 2020/10/21 | 0.3 | 44.00 | 0 | 0.00 | 44.05 | 0.3 | 337 | 0.07% |
|
| 2020/09/24 | 0.3 | 42.65 | 0 | 0.00 | 42.55 | 0.3 | 501 | 0.05% |
|
| 2020/09/22 | 1 | 44.25 | 0 | 0.00 | 44.60 | 1 | 505 | 0.20% |
|
| 2020/09/18 | 0 | 0.00 | 1 | 45.80 | 45.85 | -1 | 504 | -0.20% |
|
| 2020/09/15 | 0 | 0.00 | 1 | 45.40 | 45.35 | -1 | 509 | -0.20% |
|
| 2020/09/14 | 1 | 44.25 | 0 | 0.00 | 44.15 | 1 | 509 | 0.20% |
|
| 2020/09/01 | 0.5 | 45.10 | 0 | 0.00 | 45.35 | 0.5 | 546 | 0.09% |
|
| 2020/08/27 | 0.5 | 46.65 | 0 | 0.00 | 46.65 | 0.5 | 543 | 0.09% |
|
| 2020/08/25 | 0 | 0.00 | 1 | 47.70 | 48.00 | -1 | 543 | -0.18% |
|
| 2020/08/19 | 1 | 47.45 | 0 | 0.00 | 47.60 | 1 | 529 | 0.19% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 48.05 | 48.10 | -1 | 529 | -0.19% |
|
| 2020/08/14 | 0 | 0.00 | 0 | 47.75 | 47.90 | 0 | 529 | -0.01% |
|
| 2020/08/10 | 2 | 50.50 | 0 | 0.00 | 51.10 | 2 | 504 | 0.40% |
|
| 2020/08/07 | 0 | 0.00 | 1 | 49.45 | 49.85 | -1 | 486 | -0.21% |
|
| 2020/07/31 | 1 | 49.40 | 0 | 0.00 | 50.40 | 1 | 534 | 0.19% |
|
| 2020/07/29 | 0 | 0.00 | 3.6 | 47.19 | 47.20 | -3.6 | 524 | -0.69% |
|
| 2020/07/23 | 0 | 0.00 | 0.3 | 50.10 | 50.60 | -0.3 | 510 | -0.06% |
|
| 2020/07/22 | 0 | 0.00 | 4 | 49.16 | 48.90 | -4 | 489 | -0.82% |
|
| 2020/07/17 | 0 | 0.00 | 2 | 48.10 | 47.55 | -2 | 482 | -0.41% |
|
| 2020/07/15 | 2 | 49.80 | 0 | 0.00 | 49.80 | 2 | 475 | 0.42% |
|
| 2020/07/09 | 0 | 0.00 | 0.5 | 48.40 | 48.65 | -0.5 | 463 | -0.12% |
|
| 2020/06/11 | 0 | 0.00 | 5 | 42.60 | 43.10 | -5 | 450 | -1.11% |
|
| 2020/06/05 | 0 | 0.00 | 1 | 45.55 | 45.55 | -1 | 457 | -0.22% |
|
| 2020/06/03 | 1 | 41.40 | 0 | 0.00 | 41.45 | 1 | 450 | 0.22% |
|
| 2020/06/02 | 5 | 41.25 | 0 | 0.00 | 41.40 | 5 | 447 | 1.12% |
|
| 2020/05/15 | 1 | 39.80 | 0 | 0.00 | 40.10 | 1 | 423 | 0.24% |
|
| 2020/05/13 | 0 | 0.00 | 0 | 42.15 | 42.35 | 0 | 401 | 0.00% |
|
| 2020/05/11 | 1 | 42.60 | 1 | 44.40 | 41.70 | 0 | 383 | 0.00% |
|
| 2020/03/30 | 0.5 | 29.95 | 0 | 0.00 | 29.80 | 0.5 | 241 | 0.21% |
|
| 2020/03/16 | 1 | 35.05 | 0 | 0.00 | 35.05 | 1 | 152 | 0.66% |
|
| 2019/11/19 | 0.5 | 53.50 | 0 | 0.00 | 53.70 | 0.5 | 408 | 0.13% |
|
| 2019/11/07 | 0 | 0.00 | 0.4 | 55.00 | 55.20 | -0.4 | 418 | -0.09% |
|
| 2019/11/06 | 0 | 0.00 | 0.2 | 55.20 | 55.30 | -0.2 | 424 | -0.04% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 56.60 | 56.60 | -1 | 471 | -0.21% |
|
| 2019/10/14 | 5 | 55.40 | 5 | 56.12 | 56.50 | 0 | 464 | 0.00% |
|
| 2019/10/09 | 0 | 0.00 | 8 | 53.60 | 53.90 | -8 | 456 | -1.75% |
|
| 2019/09/25 | 9 | 52.00 | 9 | 52.00 | 52.60 | 0 | 428 | 0.00% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 51.00 | 51.40 | -1 | 421 | -0.24% |
|
| 2019/09/09 | 0 | 0.00 | 4 | 50.40 | 50.10 | -4 | 409 | -0.98% |
|
| 2019/08/27 | 0 | 0.00 | 9 | 36.00 | 35.75 | -9 | 363 | -2.48% |
|
| 2019/08/23 | 0 | 0.00 | 0.9 | 35.70 | 35.90 | -0.9 | 343 | -0.26% |
|
| 2019/08/22 | 0 | 0.00 | 3 | 35.90 | 35.90 | -3 | 340 | -0.88% |
|
| 2019/08/21 | 15 | 36.57 | 0 | 0.00 | 36.00 | 15 | 324 | 4.62% |
|
| 2019/08/16 | 9 | 35.23 | 0 | 0.00 | 35.60 | 9 | 280 | 3.20% |
|
| 2019/07/25 | 0 | 0.00 | 10 | 34.90 | 35.20 | -10 | 254 | -3.94% |
|
| 2019/07/24 | 0 | 0.00 | 5 | 34.45 | 34.60 | -5 | 238 | -2.10% |
|
| 2019/07/23 | 0 | 0.00 | 5.1 | 34.40 | 34.35 | -5.1 | 225 | -2.26% |
|
| 2019/04/16 | 0 | 34.05 | 0 | 0.00 | 34.10 | 0 | 244 | 0.02% |
|
| 2019/04/10 | 0 | 0.00 | 22 | 34.48 | 34.65 | -22 | 234 | -9.38% |
|
| 2019/04/01 | 0 | 0.00 | 2 | 33.90 | 33.90 | -2 | 216 | -0.92% |
|
| 2019/03/28 | 0 | 0.00 | 13 | 33.90 | 34.05 | -13 | 210 | -6.19% |
|
| 2019/03/22 | 0 | 0.00 | 40 | 34.23 | 34.35 | -40 | 201 | -19.89% |
|
| 2019/03/21 | 0 | 0.00 | 70 | 34.02 | 34.10 | -70 | 198 | -35.27% |
|
| 2019/03/20 | 0 | 0.00 | 60 | 33.95 | 33.90 | -60 | 196 | -30.46% |
|
| 2019/03/19 | 0 | 0.00 | 90 | 33.94 | 34.00 | -90 | 196 | -45.76% |
|
| 2019/03/18 | 0 | 0.00 | 20 | 33.70 | 33.85 | -20 | 194 | -10.28% |
|
| 2019/03/15 | 0 | 0.00 | 1 | 33.55 | 33.55 | -1 | 189 | -0.53% |
|
| 2019/03/13 | 0 | 0.00 | 9 | 34.18 | 33.85 | -9 | 160 | -5.59% |
|
| 2019/03/07 | 1 | 35.70 | 0 | 0.00 | 35.65 | 1 | 145 | 0.69% |
|
| 2019/02/27 | 2 | 35.70 | 0 | 0.00 | 35.60 | 2 | 142 | 1.40% |
|
| 2019/02/12 | 0 | 0.00 | 1 | 36.65 | 36.70 | -1 | 133 | -0.75% |
|
| 2019/01/18 | 0 | 0.00 | 2 | 35.25 | 35.15 | -2 | 123 | -1.62% |
|
| 2019/01/17 | 2 | 35.43 | 0 | 0.00 | 35.10 | 2 | 123 | 1.62% |
|
| 2018/12/13 | 0 | 0.00 | 1 | 35.75 | 36.00 | -1 | 156 | -0.64% |
|
| 2018/12/05 | 1 | 32.70 | 0 | 0.00 | 32.95 | 1 | 158 | 0.63% |
|
| 2018/11/30 | 1 | 31.95 | 0 | 0.00 | 31.95 | 1 | 211 | 0.47% |
|
| 2018/09/25 | 0.2 | 37.35 | 0 | 0.00 | 37.35 | 0.2 | 327 | 0.06% |
|
| 2018/09/05 | 0 | 0.00 | 1 | 37.10 | 37.10 | -1 | 418 | -0.24% |
|
| 2018/08/30 | 0 | 0.00 | 3 | 38.87 | 38.40 | -3 | 480 | -0.62% |
|
| 2018/08/29 | 3 | 40.23 | 2 | 39.50 | 39.60 | 1 | 495 | 0.20% |
|
| 2018/08/28 | 0 | 0.00 | 1 | 38.20 | 38.95 | -1 | 468 | -0.21% |
|
| 2018/08/27 | 0 | 0.00 | 1.9 | 37.30 | 37.50 | -1.9 | 456 | -0.42% |
|
| 2018/08/02 | 0 | 0.00 | 0.2 | 36.55 | 36.55 | -0.2 | 528 | -0.03% |
|
| 2018/07/24 | 0 | 0.00 | 5 | 36.60 | 36.45 | -5 | 519 | -0.96% |
|
| 2018/07/23 | 0 | 0.00 | 8 | 36.30 | 36.45 | -8 | 517 | -1.55% |
|
| 2018/07/17 | 13 | 36.78 | 0 | 0.00 | 36.95 | 13 | 517 | 2.51% |
|
| 2018/07/04 | 0 | 0.00 | 1 | 36.85 | 36.85 | -1 | 527 | -0.19% |
|
| 2018/06/22 | 0 | 0.00 | 2 | 37.10 | 37.00 | -2 | 513 | -0.39% |
|
| 2018/06/19 | 0 | 0.00 | 1 | 38.30 | 38.30 | -1 | 513 | -0.19% |
|
| 2018/06/15 | 2 | 39.75 | 0 | 0.00 | 39.10 | 2 | 510 | 0.39% |
|
| 2018/06/14 | 3 | 39.35 | 3 | 39.65 | 39.00 | 0 | 482 | 0.00% |
|
| 2018/06/11 | 0 | 0.00 | 2 | 40.20 | 40.20 | -2 | 438 | -0.46% |
|
| 2018/06/06 | 0 | 0.00 | 1 | 37.30 | 36.95 | -1 | 402 | -0.25% |
|
| 2018/06/04 | 0 | 0.00 | 8 | 34.70 | 34.70 | -8 | 378 | -2.11% |
|
| 2018/05/30 | 0 | 0.00 | 7 | 34.50 | 34.75 | -7 | 373 | -1.87% |
|
| 2018/05/24 | 0 | 0.00 | 7 | 32.85 | 33.10 | -7 | 363 | -1.93% |
|
| 2018/05/22 | 0 | 0.00 | 1.1 | 32.89 | 32.90 | -1.1 | 357 | -0.30% |
|
| 2018/05/18 | 0 | 0.00 | 10 | 33.10 | 33.00 | -10 | 365 | -2.74% |
|
| 2018/05/11 | 0 | 0.00 | 6 | 32.20 | 31.50 | -6 | 362 | -1.66% |
|
| 2018/05/10 | 0.3 | 34.80 | 0 | 0.00 | 34.80 | 0.3 | 331 | 0.10% |
|
| 2018/04/20 | 0 | 0.00 | 15 | 36.62 | 36.60 | -15 | 346 | -4.33% |
|
| 2018/04/10 | 0 | 0.00 | 0.3 | 37.75 | 37.80 | -0.3 | 332 | -0.09% |
|
| 2018/03/21 | 0 | 0.00 | 1 | 38.60 | 38.35 | -1 | 343 | -0.29% |
|
| 2018/03/15 | 1 | 38.35 | 0 | 0.00 | 37.80 | 1 | 335 | 0.30% |
|
| 2018/02/23 | 0 | 0.00 | 2 | 40.78 | 40.80 | -2 | 353 | -0.57% |
|
| 2018/02/09 | 3 | 39.15 | 0 | 0.00 | 39.70 | 3 | 353 | 0.85% |
|
| 2018/02/02 | 0 | 0.00 | 1 | 40.70 | 40.85 | -1 | 340 | -0.29% |
|
| 2018/01/26 | 1 | 40.20 | 0 | 0.00 | 40.15 | 1 | 353 | 0.28% |
|
| 2018/01/25 | 4 | 40.24 | 0 | 0.00 | 40.30 | 4 | 354 | 1.13% |
|
| 2018/01/24 | 2 | 40.35 | 0 | 0.00 | 40.50 | 2 | 356 | 0.56% |
|
| 2018/01/23 | 10 | 40.49 | 0 | 0.00 | 40.40 | 10 | 357 | 2.80% |
|
| 2018/01/09 | 0 | 0.00 | 5 | 39.50 | 39.45 | -5 | 385 | -1.30% |
|