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-南京 券商分點個股進出
群益金鼎-南京 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
|
2024/03/28 | 0 | 0.00 | 2 | 89.00 | 86.60 | -2 | 3,038 | -0.07% |
|
2024/03/26 | 2 | 85.00 | 0 | 0.00 | 84.70 | 2 | 2,946 | 0.07% |
|
2024/03/25 | 2 | 88.20 | 12.1 | 88.90 | 87.40 | -10.1 | 2,941 | -0.34% |
|
2024/03/22 | 2 | 84.80 | 0 | 0.00 | 85.90 | 2 | 2,800 | 0.07% |
|
2024/03/18 | 0 | 83.30 | 0 | 0.00 | 83.30 | 0 | 3,219 | 0.00% |
|
2024/03/13 | 1 | 83.60 | 1.2 | 83.97 | 84.50 | -0.2 | 3,455 | -0.01% |
|
2024/03/12 | 2.3 | 85.02 | 0 | 0.00 | 85.10 | 2.3 | 3,491 | 0.07% |
|
2024/03/08 | 5.2 | 82.77 | 0 | 0.00 | 81.50 | 5.2 | 3,489 | 0.15% |
|
2024/03/06 | 6 | 85.03 | 5 | 85.50 | 85.30 | 1 | 3,420 | 0.03% |
|
2024/03/05 | 0 | 0.00 | 3 | 84.00 | 84.90 | -3 | 3,437 | -0.09% |
|
2024/03/04 | 0 | 0.00 | 2 | 84.40 | 84.10 | -2 | 3,553 | -0.06% |
|
2024/02/29 | 3 | 84.83 | 0 | 0.00 | 84.10 | 3 | 3,641 | 0.08% |
|
2024/02/27 | 0 | 84.00 | 2 | 82.90 | 84.40 | -2 | 3,661 | -0.05% |
|
2024/02/26 | 1 | 80.30 | 0 | 0.00 | 80.80 | 1 | 3,638 | 0.03% |
|
2024/02/20 | 6 | 81.00 | 0.1 | 80.90 | 80.80 | 5.9 | 4,149 | 0.14% |
|
2024/02/15 | 6 | 78.75 | 0 | 0.00 | 79.30 | 6 | 4,360 | 0.14% |
|
2024/02/05 | 4 | 73.70 | 0 | 0.00 | 73.50 | 4 | 4,356 | 0.09% |
|
2024/01/09 | 5 | 75.96 | 3 | 75.33 | 75.30 | 2 | 6,238 | 0.03% |
|
2024/01/08 | 1 | 79.40 | 0 | 0.00 | 79.60 | 1 | 6,270 | 0.02% |
|
2024/01/03 | 0 | 0.00 | 15 | 79.00 | 78.40 | -15 | 6,868 | -0.22% |
|
2024/01/02 | 0.3 | 81.80 | 0 | 0.00 | 81.80 | 0.3 | 6,807 | 0.01% |
|
2023/12/28 | 0 | 0.00 | 2 | 84.30 | 83.50 | -2 | 6,799 | -0.03% |
|
2023/12/25 | 0 | 0.00 | 4 | 84.60 | 85.20 | -4 | 6,706 | -0.06% |
|
2023/12/15 | 11 | 87.86 | 4 | 90.50 | 86.80 | 7 | 6,587 | 0.11% |
|
2023/12/14 | 9 | 89.30 | 20 | 89.21 | 90.10 | -11 | 6,516 | -0.17% |
|
2023/12/13 | 10 | 87.28 | 2 | 87.50 | 86.90 | 8 | 6,387 | 0.13% |
|
2023/12/12 | 2 | 87.60 | 5 | 87.00 | 87.60 | -3 | 6,345 | -0.05% |
|
2023/12/11 | 1 | 86.60 | 3 | 85.97 | 87.20 | -2 | 6,363 | -0.03% |
|
2023/12/08 | 1 | 83.90 | 1 | 83.00 | 83.20 | 0 | 6,400 | 0.00% |
|
2023/12/07 | 14 | 83.98 | 0 | 0.00 | 82.70 | 14 | 6,452 | 0.22% |
|
2023/12/06 | 0 | 0.00 | 13 | 82.38 | 82.10 | -13 | 6,409 | -0.20% |
|
2023/12/05 | 0 | 0.00 | 1 | 84.30 | 83.50 | -1 | 6,371 | -0.02% |
|
2023/12/04 | 0 | 0.00 | 4 | 85.63 | 84.40 | -4 | 6,335 | -0.06% |
|
2023/12/01 | 2 | 86.90 | 0 | 0.00 | 85.30 | 2 | 6,286 | 0.03% |
|
2023/11/30 | 7.1 | 87.24 | 1 | 86.80 | 86.20 | 6.1 | 6,230 | 0.10% |
|
2023/11/29 | 10 | 88.21 | 15 | 88.14 | 87.60 | -5 | 6,195 | -0.08% |
|
2023/11/28 | 1.1 | 85.63 | 1 | 86.00 | 85.40 | 0.1 | 6,123 | 0.00% |
|
2023/11/27 | 4 | 84.75 | 9 | 85.90 | 82.70 | -5 | 6,074 | -0.08% |
|
2023/11/24 | 3 | 84.57 | 1 | 85.30 | 85.10 | 2 | 5,952 | 0.03% |
|
2023/11/23 | 9 | 84.73 | 0.1 | 85.00 | 83.60 | 8.9 | 5,834 | 0.15% |
|
2023/11/22 | 5 | 85.10 | 2 | 84.60 | 84.60 | 3 | 5,699 | 0.05% |
|
2023/11/21 | 5 | 81.30 | 4 | 81.73 | 81.20 | 1 | 5,597 | 0.02% |
|
2023/11/20 | 3 | 79.93 | 7 | 79.79 | 80.60 | -4 | 5,500 | -0.07% |
|
2023/11/17 | 3 | 77.50 | 0.4 | 77.70 | 77.80 | 2.6 | 5,317 | 0.05% |
|
2023/11/16 | 3 | 76.33 | 8.2 | 76.80 | 76.50 | -5.2 | 5,178 | -0.10% |
|
2023/11/15 | 2 | 76.00 | 4 | 76.53 | 76.00 | -2 | 5,120 | -0.04% |
|
2023/11/14 | 1 | 73.50 | 1.1 | 74.75 | 75.60 | -0.1 | 4,918 | 0.00% |
|
2023/11/13 | 0 | 0.00 | 1 | 74.10 | 74.00 | -1 | 4,842 | -0.02% |
|
2023/11/10 | 1 | 74.60 | 1 | 72.80 | 73.40 | 0 | 4,774 | 0.00% |
|
2023/11/09 | 2 | 73.75 | 2 | 74.40 | 72.90 | 0 | 4,713 | 0.00% |
|
2023/11/08 | 3 | 76.20 | 6 | 77.13 | 77.00 | -3 | 4,541 | -0.07% |
|
2023/11/07 | 4 | 75.33 | 5.1 | 75.91 | 76.40 | -1.1 | 4,227 | -0.03% |
|
2023/11/03 | 5 | 72.00 | 2 | 71.85 | 72.50 | 3 | 3,908 | 0.08% |
|
2023/11/02 | 8 | 72.35 | 10.3 | 71.80 | 72.00 | -2.3 | 3,769 | -0.06% |
|
2023/11/01 | 7 | 69.14 | 5 | 70.56 | 68.10 | 2 | 3,502 | 0.06% |
|
2023/10/31 | 0 | 0.00 | 1 | 67.70 | 65.60 | -1 | 3,265 | -0.03% |
|
2023/10/30 | 0 | 0.00 | 0.1 | 68.00 | 67.70 | -0.1 | 3,234 | 0.00% |
|
2023/10/27 | 0 | 0.00 | 2 | 67.30 | 66.90 | -2 | 3,215 | -0.06% |
|
2023/10/26 | 3 | 68.80 | 0 | 0.00 | 67.70 | 3 | 3,176 | 0.09% |
|
2023/10/25 | 9 | 69.29 | 12 | 69.83 | 69.40 | -3 | 3,120 | -0.10% |
|
2023/10/24 | 0 | 0.00 | 1 | 67.10 | 69.30 | -1 | 3,034 | -0.03% |
|
2023/10/18 | 5 | 66.48 | 5 | 66.60 | 65.50 | 0 | 2,840 | 0.00% |
|
2023/10/17 | 0 | 0.00 | 5.1 | 66.67 | 66.50 | -5.1 | 2,805 | -0.18% |
|
2023/10/13 | 26 | 70.08 | 24 | 70.61 | 68.30 | 2 | 2,601 | 0.08% |
|
2023/10/12 | 3 | 68.20 | 1.4 | 69.30 | 69.50 | 1.7 | 2,223 | 0.07% |
|
2023/10/11 | 5 | 66.50 | 0 | 0.00 | 63.20 | 5 | 2,056 | 0.24% |
|
2023/09/28 | 0 | 0.00 | 5 | 62.00 | 61.50 | -5 | 1,889 | -0.26% |
|
2023/09/22 | 0 | 0.00 | 0 | 61.10 | 60.90 | 0 | 1,850 | 0.00% |
|
2023/09/21 | 0 | 0.00 | 1 | 61.40 | 60.80 | -1 | 1,825 | -0.05% |
|
2023/09/19 | 0 | 0.00 | 1 | 63.20 | 62.70 | -1 | 1,732 | -0.06% |
|
2023/09/18 | 1 | 65.20 | 0 | 0.00 | 64.40 | 1 | 1,670 | 0.06% |
|
2023/09/14 | 1 | 64.40 | 3 | 64.23 | 65.70 | -2 | 1,500 | -0.13% |
|
2023/09/13 | 7 | 63.21 | 5 | 63.26 | 64.50 | 2 | 1,360 | 0.15% |
|
2023/09/12 | 6 | 58.00 | 1 | 59.40 | 60.70 | 5 | 1,150 | 0.43% |
|
2023/09/11 | 1 | 57.50 | 0 | 0.00 | 57.70 | 1 | 1,056 | 0.09% |
|
2023/09/08 | 0 | 0.00 | 7 | 56.87 | 56.60 | -7 | 1,014 | -0.69% |
|
2023/09/07 | 4 | 57.60 | 48 | 57.09 | 57.00 | -44 | 1,001 | -4.39% |
|
2023/09/06 | 4 | 57.75 | 1 | 57.00 | 57.60 | 3 | 988 | 0.30% |
|
2023/09/05 | 15 | 58.30 | 0 | 0.00 | 57.90 | 15 | 971 | 1.54% |
|
2023/09/04 | 12 | 57.50 | 5 | 57.46 | 57.90 | 7 | 944 | 0.74% |
|
2023/09/01 | 19 | 57.94 | 11 | 56.01 | 56.70 | 8 | 886 | 0.90% |
|
2023/08/31 | 0 | 0.00 | 101 | 54.30 | 54.80 | -101 | 744 | -13.57% |
大賣/鉅額交易
|
2023/08/29 | 0 | 0.00 | 1 | 51.40 | 51.10 | -1 | 702 | -0.14% |
|
2023/08/25 | 5 | 54.66 | 2 | 53.10 | 52.90 | 3 | 687 | 0.44% |
|
2023/08/24 | 6 | 53.60 | 60 | 53.60 | 54.00 | -54 | 591 | -9.13% |
|
2023/08/21 | 2 | 50.80 | 0 | 0.00 | 50.80 | 2 | 547 | 0.37% |
|
2023/08/18 | 42 | 49.79 | 0 | 0.00 | 49.90 | 42 | 541 | 7.76% |
|
2023/08/17 | 18 | 48.19 | 0 | 0.00 | 49.40 | 18 | 537 | 3.35% |
|
2023/08/16 | 40 | 47.76 | 0 | 0.00 | 48.50 | 40 | 530 | 7.55% |
|
2023/08/15 | 48 | 48.26 | 0 | 0.00 | 48.15 | 48 | 525 | 9.14% |
|
2023/08/11 | 0 | 0.00 | 1 | 48.10 | 47.45 | -1 | 497 | -0.20% |
|
2023/08/10 | 1 | 47.35 | 0 | 0.00 | 46.55 | 1 | 477 | 0.21% |
|
2023/08/02 | 0 | 0.00 | 28 | 48.75 | 49.00 | -28 | 389 | -7.19% |
|
2023/08/01 | 2 | 49.85 | 0 | 0.00 | 49.35 | 2 | 386 | 0.52% |
|
2023/07/20 | 20 | 54.30 | 0 | 0.00 | 54.10 | 20 | 383 | 5.21% |
|
2023/07/18 | 20 | 57.10 | 0 | 0.00 | 55.10 | 20 | 377 | 5.30% |
|
2023/07/04 | 0.1 | 56.50 | 0 | 0.00 | 55.90 | 0.1 | 561 | 0.02% |
|
2023/05/31 | 0.1 | 58.00 | 0 | 0.00 | 57.30 | 0.1 | 665 | 0.02% |
|
2023/05/22 | 0.1 | 56.70 | 0 | 0.00 | 56.60 | 0.1 | 782 | 0.01% |
|
2023/05/19 | 0 | 0.00 | 1 | 56.10 | 55.90 | -1 | 834 | -0.12% |
|
2023/05/17 | 0 | 0.00 | 1 | 54.30 | 54.80 | -1 | 887 | -0.11% |
|
2023/05/05 | 10 | 57.68 | 8 | 56.99 | 57.00 | 2 | 918 | 0.22% |
|
2023/04/24 | 0 | 0.00 | 1 | 57.70 | 57.90 | -1 | 989 | -0.10% |
|
2023/04/20 | 2.1 | 59.42 | 0 | 0.00 | 59.20 | 2.1 | 982 | 0.21% |
|
2023/04/12 | 1 | 59.61 | 0 | 0.00 | 59.10 | 1 | 819 | 0.13% |
|
2023/03/29 | 0 | 0.00 | 1 | 55.10 | 55.30 | -1 | 798 | -0.13% |
|
2023/03/14 | 0 | 0.00 | 4 | 57.90 | 58.30 | -4 | 928 | -0.43% |
|
2023/03/10 | 0.1 | 57.93 | 0 | 0.00 | 59.30 | 0.1 | 931 | 0.01% |
|
2023/02/24 | 0 | 0.00 | 9 | 57.21 | 57.10 | -9 | 870 | -1.03% |
|
2023/02/20 | 1 | 62.00 | 1 | 63.30 | 59.90 | 0 | 817 | 0.00% |
|
2023/02/16 | 13 | 58.27 | 15 | 58.57 | 57.20 | -2 | 701 | -0.29% |
|
2023/02/15 | 6 | 57.03 | 0 | 0.00 | 56.70 | 6 | 661 | 0.91% |
|
2023/02/14 | 1 | 56.90 | 0 | 0.00 | 56.10 | 1 | 658 | 0.15% |
|
2023/02/09 | 0 | 0.00 | 2 | 55.65 | 55.30 | -2 | 677 | -0.30% |
|
2023/02/03 | 11 | 57.17 | 1 | 56.60 | 56.70 | 10 | 680 | 1.47% |
|
2023/02/02 | 22 | 57.68 | 27 | 57.74 | 58.10 | -5 | 663 | -0.75% |
|
2022/12/28 | 0 | 0.00 | 1 | 49.70 | 49.55 | -1 | 518 | -0.19% |
|
2022/12/19 | 0 | 0.00 | 2 | 52.40 | 51.70 | -2 | 505 | -0.40% |
|
2022/12/16 | 3 | 55.57 | 0 | 0.00 | 54.10 | 3 | 489 | 0.61% |
|
2022/12/15 | 2 | 54.00 | 0 | 0.00 | 53.60 | 2 | 418 | 0.48% |
|
2022/11/15 | 0 | 0.00 | 3 | 49.38 | 49.55 | -3 | 303 | -0.99% |
|
2022/11/14 | 0 | 0.00 | 2 | 48.38 | 48.45 | -2 | 299 | -0.67% |
|
2022/11/03 | 0 | 0.00 | 1 | 44.40 | 44.80 | -1 | 260 | -0.38% |
|
2022/11/02 | 1 | 43.80 | 0 | 0.00 | 43.80 | 1 | 255 | 0.39% |
|
2022/10/19 | 0 | 0.00 | 5 | 40.76 | 40.65 | -5 | 250 | -2.00% |
|
2022/07/01 | 0 | 0.00 | 10 | 44.95 | 43.05 | -10 | 439 | -2.28% |
|
2022/06/14 | 0 | 0.00 | 1 | 58.70 | 58.50 | -1 | 468 | -0.21% |
|
2022/06/13 | 1 | 57.70 | 2 | 57.80 | 57.50 | -1 | 474 | -0.21% |
|
2022/06/02 | 0 | 0.00 | 1 | 61.60 | 60.40 | -1 | 493 | -0.20% |
|
2022/06/01 | 7 | 60.20 | 9 | 60.72 | 60.10 | -2 | 494 | -0.40% |
|
2022/05/31 | 3 | 56.90 | 0 | 0.00 | 57.00 | 3 | 461 | 0.65% |
|
2022/05/30 | 2 | 57.10 | 0 | 0.00 | 57.00 | 2 | 461 | 0.43% |
|
2022/05/27 | 8 | 53.50 | 0 | 0.00 | 54.10 | 8 | 439 | 1.82% |
|
2022/05/24 | 0 | 0.00 | 8 | 50.85 | 51.00 | -8 | 470 | -1.70% |
|
2022/05/18 | 5 | 51.60 | 5 | 51.90 | 52.40 | 0 | 544 | 0.00% |
|
2022/05/13 | 3 | 50.53 | 0 | 0.00 | 50.40 | 3 | 563 | 0.53% |
|
2022/05/06 | 0 | 0.00 | 3 | 52.13 | 52.40 | -3 | 609 | -0.49% |
|
2022/04/18 | 1 | 57.20 | 0 | 0.00 | 56.80 | 1 | 922 | 0.11% |
|
2022/04/12 | 0 | 0.00 | 2 | 60.50 | 60.00 | -2 | 1,500 | -0.13% |
|
2022/04/01 | 1 | 60.40 | 0 | 0.00 | 61.20 | 1 | 2,315 | 0.04% |
|
2022/03/30 | 0 | 0.00 | 1 | 61.40 | 61.40 | -1 | 2,339 | -0.04% |
|
2022/03/17 | 0 | 0.00 | 1 | 57.90 | 57.80 | -1 | 3,554 | -0.03% |
|
2022/03/11 | 1 | 56.90 | 0 | 0.00 | 56.80 | 1 | 3,631 | 0.03% |
|
2022/03/10 | 1 | 58.00 | 0 | 0.00 | 57.30 | 1 | 3,656 | 0.03% |
|
2022/03/07 | 0 | 58.70 | 0 | 0.00 | 58.60 | 0 | 3,802 | 0.00% |
|
2022/02/24 | 4 | 62.90 | 0 | 0.00 | 60.20 | 4 | 4,809 | 0.08% |
|
2022/02/21 | 0 | 63.30 | 0 | 0.00 | 62.90 | 0 | 5,023 | 0.00% |
|
2022/02/18 | 1 | 62.10 | 0 | 0.00 | 62.50 | 1 | 5,038 | 0.02% |
|
2022/02/08 | 0 | 62.50 | 0 | 0.00 | 63.10 | 0 | 5,106 | 0.00% |
|
2022/01/24 | 2 | 62.15 | 0 | 0.00 | 62.50 | 2 | 5,220 | 0.04% |
|
2022/01/21 | 2 | 66.30 | 0 | 0.00 | 65.50 | 2 | 5,209 | 0.04% |
|
2022/01/20 | 3.4 | 67.66 | 0 | 0.00 | 67.20 | 3.4 | 5,288 | 0.06% |
|
2022/01/17 | 10 | 67.15 | 0 | 0.00 | 67.80 | 10 | 5,368 | 0.19% |
|
2022/01/13 | 0 | 67.30 | 2 | 66.80 | 66.50 | -2 | 5,329 | -0.04% |
|
2022/01/11 | 1 | 68.50 | 14 | 68.95 | 68.30 | -13 | 5,285 | -0.25% |
|
2022/01/10 | 13 | 71.63 | 0 | 0.00 | 72.80 | 13 | 5,226 | 0.25% |
|
2022/01/07 | 7 | 71.13 | 3 | 73.50 | 70.30 | 4 | 5,162 | 0.08% |
|
2022/01/06 | 0 | 0.00 | 5 | 72.90 | 73.60 | -5 | 5,058 | -0.10% |
|
2022/01/05 | 8 | 75.45 | 4 | 75.73 | 76.00 | 4 | 4,925 | 0.08% |
|
2022/01/04 | 3 | 74.00 | 8 | 74.05 | 74.20 | -5 | 4,656 | -0.11% |
|
2022/01/03 | 10 | 72.28 | 5 | 72.88 | 73.10 | 5 | 4,490 | 0.11% |
|
2021/12/30 | 5 | 73.10 | 3 | 74.00 | 72.70 | 2 | 4,313 | 0.05% |
|
2021/12/27 | 6 | 68.65 | 6 | 68.25 | 68.00 | 0 | 3,831 | 0.00% |
|
2021/12/22 | 6 | 70.77 | 6 | 69.50 | 69.50 | 0 | 3,788 | 0.00% |
|
2021/12/21 | 0 | 0.00 | 7 | 70.03 | 70.00 | -7 | 3,751 | -0.19% |
|
2021/12/20 | 7 | 71.77 | 4 | 71.90 | 70.20 | 3 | 3,718 | 0.08% |
|
2021/12/17 | 21 | 72.11 | 8 | 71.40 | 71.50 | 13 | 3,638 | 0.36% |
|
2021/12/16 | 6 | 68.83 | 4 | 68.60 | 70.80 | 2 | 3,273 | 0.06% |
|
2021/12/15 | 5 | 68.80 | 7 | 68.47 | 68.00 | -2 | 3,111 | -0.06% |
|
2021/12/14 | 2 | 68.35 | 4 | 67.75 | 67.00 | -2 | 3,042 | -0.07% |
|
2021/12/13 | 33 | 70.03 | 33 | 70.38 | 70.30 | 0 | 2,857 | 0.00% |
|
2021/12/03 | 0 | 0.00 | 1 | 64.40 | 64.00 | -1 | 2,536 | -0.04% |
|
2021/12/02 | 0 | 0.00 | 6 | 65.70 | 63.50 | -6 | 2,518 | -0.24% |
|
2021/12/01 | 7 | 66.96 | 1 | 66.70 | 66.80 | 6 | 2,469 | 0.24% |
|
2021/11/30 | 7 | 70.37 | 7 | 69.94 | 68.50 | 0 | 2,391 | 0.00% |
|
2021/11/29 | 4 | 68.20 | 3 | 66.60 | 67.90 | 1 | 2,214 | 0.05% |
|
2021/11/26 | 7 | 67.37 | 5 | 68.48 | 68.30 | 2 | 2,091 | 0.10% |
|
2021/11/25 | 4 | 68.08 | 13 | 68.37 | 67.70 | -9 | 1,925 | -0.47% |
|
2021/11/23 | 10 | 66.22 | 5 | 66.52 | 64.30 | 5 | 1,621 | 0.31% |
|
2021/11/22 | 2 | 65.80 | 0 | 0.00 | 65.80 | 2 | 1,413 | 0.14% |
|
2021/11/09 | 8 | 57.00 | 0 | 0.00 | 56.10 | 8 | 1,186 | 0.67% |
|
2021/11/05 | 2 | 60.30 | 5 | 59.10 | 59.50 | -3 | 1,182 | -0.25% |
|
2021/11/04 | 0 | 0.00 | 1 | 60.80 | 60.00 | -1 | 1,209 | -0.08% |
|
2021/11/03 | 5 | 58.80 | 0 | 0.00 | 58.60 | 5 | 1,201 | 0.42% |
|
2021/11/02 | 1 | 58.20 | 0 | 0.00 | 55.80 | 1 | 1,168 | 0.09% |
|
2021/10/28 | 12 | 59.48 | 10 | 61.10 | 59.30 | 2 | 1,161 | 0.17% |
|
2021/10/27 | 1 | 59.60 | 1 | 58.00 | 60.00 | 0 | 1,086 | 0.00% |
|
2021/10/26 | 1 | 54.90 | 0 | 0.00 | 54.60 | 1 | 1,022 | 0.10% |
|
2021/10/15 | 3 | 51.60 | 0 | 0.00 | 51.60 | 3 | 1,385 | 0.22% |
|
2021/10/14 | 0 | 0.00 | 3 | 49.25 | 50.40 | -3 | 1,476 | -0.20% |
|
2021/09/24 | 0 | 0.00 | 10 | 57.12 | 57.50 | -10 | 3,422 | -0.29% |
|
2021/09/17 | 0 | 0.00 | 1 | 56.60 | 57.80 | -1 | 3,466 | -0.03% |
|
2021/09/16 | 1 | 57.00 | 0 | 0.00 | 57.20 | 1 | 3,481 | 0.03% |
|
2021/09/15 | 0 | 0.00 | 3 | 56.60 | 57.00 | -3 | 3,502 | -0.09% |
|
2021/09/14 | 0 | 0.00 | 1 | 56.80 | 56.50 | -1 | 3,498 | -0.03% |
|
2021/09/13 | 4 | 55.43 | 1 | 56.10 | 55.80 | 3 | 3,495 | 0.09% |
|
2021/09/08 | 0 | 0.00 | 2 | 52.80 | 52.20 | -2 | 3,546 | -0.06% |
|
2021/08/27 | 3 | 57.00 | 0 | 0.00 | 55.70 | 3 | 3,648 | 0.08% |
|
2021/08/23 | 7 | 54.29 | 0 | 0.00 | 55.00 | 7 | 3,723 | 0.19% |
|
2021/08/19 | 0 | 0.00 | 1 | 52.30 | 52.10 | -1 | 3,727 | -0.03% |
|
2021/08/18 | 0 | 0.00 | 1 | 52.00 | 55.40 | -1 | 3,730 | -0.03% |
|
2021/08/10 | 1 | 61.80 | 1 | 62.10 | 60.80 | 0 | 3,781 | 0.00% |
|
2021/07/27 | 1 | 71.40 | 3 | 72.60 | 70.80 | -2 | 3,921 | -0.05% |
|
2021/07/26 | 6 | 72.02 | 6 | 71.23 | 71.00 | 0 | 3,908 | 0.00% |
|
2021/07/23 | 5 | 71.76 | 4 | 72.25 | 71.60 | 1 | 3,897 | 0.03% |
|
2021/07/22 | 4 | 73.40 | 3 | 72.77 | 73.40 | 1 | 3,861 | 0.03% |
|
2021/07/21 | 2 | 71.30 | 2 | 70.30 | 69.40 | 0 | 3,834 | 0.00% |
|
2021/07/20 | 1 | 71.20 | 1 | 72.60 | 70.20 | 0 | 3,882 | 0.00% |
|
2021/07/19 | 2 | 72.05 | 1 | 75.00 | 71.80 | 1 | 3,822 | 0.03% |
|
2021/07/16 | 3 | 76.97 | 15 | 76.37 | 75.50 | -12 | 3,782 | -0.32% |
|
2021/07/15 | 1 | 76.90 | 2 | 77.85 | 76.70 | -1 | 3,721 | -0.03% |
|
2021/07/14 | 9 | 78.08 | 14.1 | 78.37 | 77.60 | -5.1 | 3,645 | -0.14% |
|
2021/07/13 | 19.1 | 77.67 | 15 | 77.91 | 77.00 | 4.1 | 3,439 | 0.12% |
|
2021/07/12 | 8 | 71.53 | 27 | 70.80 | 75.00 | -19 | 3,044 | -0.62% |
|
2021/07/09 | 28 | 71.27 | 4 | 71.48 | 70.30 | 24 | 2,900 | 0.83% |
|
2021/07/08 | 5 | 71.58 | 33 | 72.19 | 72.00 | -28 | 2,909 | -0.96% |
|
2021/07/07 | 82 | 70.01 | 59 | 70.46 | 71.50 | 23 | 2,730 | 0.84% |
|
2021/07/06 | 20 | 65.69 | 2 | 66.70 | 67.30 | 18 | 2,383 | 0.76% |
|
2021/07/05 | 2 | 60.60 | 2 | 60.90 | 61.20 | 0 | 2,291 | 0.00% |
|
2021/07/01 | 0 | 0.00 | 5 | 61.50 | 59.40 | -5 | 2,356 | -0.21% |
|
2021/06/30 | 5 | 62.10 | 0 | 0.00 | 62.10 | 5 | 2,358 | 0.21% |
|
2021/06/18 | 1 | 61.30 | 0 | 0.00 | 61.30 | 1 | 2,597 | 0.04% |
|
2021/06/15 | 1 | 61.80 | 1 | 62.10 | 61.70 | 0 | 2,849 | 0.00% |
|
2021/06/10 | 1 | 61.20 | 1 | 61.50 | 61.30 | 0 | 4,089 | 0.00% |
|
2021/06/09 | 3 | 61.00 | 4 | 61.18 | 61.10 | -1 | 4,451 | -0.02% |
|
2021/06/07 | 0 | 0.00 | 3 | 58.00 | 57.00 | -3 | 4,649 | -0.06% |
|
2021/06/03 | 2 | 60.10 | 1 | 59.70 | 61.00 | 1 | 4,682 | 0.02% |
|
2021/05/26 | 1 | 57.90 | 2 | 58.35 | 58.60 | -1 | 4,977 | -0.02% |
|
2021/05/25 | 1 | 59.50 | 1 | 57.20 | 58.90 | 0 | 5,079 | 0.00% |
|
2021/05/24 | 6 | 56.60 | 2 | 56.60 | 56.70 | 4 | 5,095 | 0.08% |
|
2021/05/18 | 1 | 50.60 | 1 | 51.00 | 53.20 | 0 | 5,368 | 0.00% |
|
2021/05/14 | 0 | 0.00 | 2 | 54.75 | 52.20 | -2 | 5,424 | -0.04% |
|
2021/05/11 | 0 | 0.00 | 1 | 59.80 | 56.20 | -1 | 5,432 | -0.02% |
|
2021/05/10 | 1 | 62.50 | 2 | 62.65 | 61.80 | -1 | 5,469 | -0.02% |
|
2021/05/07 | 2 | 64.45 | 0 | 0.00 | 64.50 | 2 | 5,539 | 0.04% |
|
2021/05/05 | 1 | 62.00 | 1 | 60.80 | 60.70 | 0 | 5,571 | 0.00% |
|
2021/05/04 | 1 | 61.00 | 1 | 59.60 | 61.00 | 0 | 5,685 | 0.00% |
|
2021/04/29 | 0 | 0.00 | 3 | 67.50 | 67.80 | -3 | 6,035 | -0.05% |
|
2021/04/27 | 3 | 68.30 | 0 | 0.00 | 67.50 | 3 | 6,224 | 0.05% |
|
2021/04/22 | 0 | 0.00 | 2 | 68.80 | 67.70 | -2 | 6,274 | -0.03% |
|
2021/04/21 | 0 | 0.00 | 1 | 72.30 | 71.60 | -1 | 6,311 | -0.02% |
|
2021/04/20 | 1 | 74.00 | 0 | 0.00 | 73.70 | 1 | 6,426 | 0.02% |
|
2021/04/16 | 1 | 73.80 | 1 | 73.80 | 74.00 | 0 | 7,131 | 0.00% |
|
2021/04/12 | 1 | 76.80 | 0 | 0.00 | 75.30 | 1 | 7,884 | 0.01% |
|
2021/04/09 | 1 | 78.00 | 1 | 75.40 | 75.40 | 0 | 7,930 | 0.00% |
|
2021/04/06 | 0 | 0.00 | 13 | 79.31 | 79.90 | -13 | 8,361 | -0.16% |
|
2021/04/01 | 1 | 79.30 | 5 | 78.82 | 78.50 | -4 | 8,713 | -0.05% |
|
2021/03/30 | 4 | 80.10 | 0 | 0.00 | 80.40 | 4 | 9,326 | 0.04% |
|
2021/03/26 | 12 | 80.27 | 2 | 80.05 | 79.60 | 10 | 9,519 | 0.11% |
|
2021/03/25 | 6 | 78.40 | 6 | 77.40 | 77.40 | 0 | 9,525 | 0.00% |
|
2021/03/23 | 2 | 78.45 | 1 | 79.60 | 78.50 | 1 | 9,667 | 0.01% |
|
2021/03/22 | 8 | 79.30 | 6 | 79.82 | 80.30 | 2 | 9,737 | 0.02% |
|
2021/03/19 | 6 | 79.55 | 2 | 79.20 | 78.90 | 4 | 9,914 | 0.04% |
|
2021/03/18 | 9 | 81.66 | 5 | 83.50 | 80.40 | 4 | 10,235 | 0.04% |
|
2021/03/17 | 17 | 83.09 | 21 | 82.98 | 82.70 | -4 | 10,628 | -0.04% |
|
2021/03/16 | 133 | 90.84 | 149 | 90.07 | 84.70 | -16 | 10,507 | -0.15% |
大買/大賣/
|
2021/03/15 | 36 | 81.42 | 59 | 82.77 | 84.80 | -23 | 9,726 | -0.24% |
|
2021/03/12 | 11 | 76.50 | 17 | 76.93 | 77.10 | -6 | 9,374 | -0.06% |
|
2021/03/11 | 10 | 74.82 | 3 | 75.03 | 75.00 | 7 | 9,380 | 0.07% |
|
2021/03/10 | 0 | 0.00 | 3 | 71.90 | 71.20 | -3 | 9,357 | -0.03% |
|
2021/03/09 | 0.2 | 71.70 | 0 | 0.00 | 71.70 | 0.2 | 9,438 | 0.00% |
|
2021/03/08 | 0 | 0.00 | 3 | 75.60 | 73.20 | -3 | 9,514 | -0.03% |
|
2021/03/05 | 5 | 75.06 | 4 | 75.40 | 74.40 | 1 | 9,625 | 0.01% |
|
2021/03/04 | 13 | 74.78 | 10 | 75.36 | 73.50 | 3 | 9,619 | 0.03% |
|
2021/03/03 | 1 | 73.10 | 4 | 73.30 | 73.80 | -3 | 9,577 | -0.03% |
|
2021/03/02 | 1 | 71.90 | 1 | 72.90 | 70.50 | 0 | 9,555 | 0.00% |
|
2021/02/26 | 1 | 72.00 | 0 | 0.00 | 71.00 | 1 | 9,612 | 0.01% |
|
2021/02/25 | 2 | 77.80 | 4 | 77.20 | 73.60 | -2 | 9,627 | -0.02% |
|
2021/02/24 | 9 | 78.86 | 11 | 77.78 | 77.10 | -2 | 9,620 | -0.02% |
|
2021/02/23 | 2 | 80.10 | 29 | 79.39 | 78.60 | -27 | 9,804 | -0.28% |
|
2021/02/22 | 25 | 78.78 | 23 | 78.99 | 78.60 | 2 | 9,785 | 0.02% |
|
2021/02/18 | 21 | 76.87 | 0 | 0.00 | 76.50 | 21 | 9,792 | 0.21% |
|
2021/02/17 | 18 | 74.68 | 20 | 76.25 | 77.10 | -2 | 9,930 | -0.02% |
|
2021/02/03 | 2 | 73.10 | 0 | 0.00 | 73.60 | 2 | 10,551 | 0.02% |
|
2021/02/02 | 6 | 71.05 | 0 | 0.00 | 73.00 | 6 | 10,827 | 0.06% |
|
2021/02/01 | 0 | 0.00 | 6 | 68.68 | 68.50 | -6 | 10,959 | -0.05% |
|
2021/01/29 | 1 | 74.00 | 3 | 74.93 | 70.60 | -2 | 11,027 | -0.02% |
|
2021/01/28 | 1 | 77.50 | 13 | 76.29 | 76.00 | -12 | 11,031 | -0.11% |
|
2021/01/27 | 5 | 78.10 | 0 | 0.00 | 78.30 | 5 | 11,293 | 0.04% |
|
2021/01/26 | 8 | 80.24 | 7.4 | 78.63 | 78.00 | 0.7 | 11,590 | 0.01% |
|
2021/01/25 | 85 | 81.20 | 68 | 81.94 | 79.00 | 17 | 11,525 | 0.15% |
|
2021/01/22 | 8 | 77.53 | 10 | 77.48 | 77.50 | -2 | 11,246 | -0.02% |
|
2021/01/21 | 13 | 76.88 | 4 | 76.40 | 73.80 | 9 | 11,218 | 0.08% |
|
2021/01/20 | 10 | 75.00 | 0 | 0.00 | 75.70 | 10 | 11,220 | 0.09% |
|
2021/01/19 | 6 | 77.05 | 1 | 76.00 | 75.20 | 5 | 11,154 | 0.04% |
|
2021/01/18 | 1 | 77.60 | 0 | 0.00 | 76.20 | 1 | 11,158 | 0.01% |
|
2021/01/15 | 6 | 79.47 | 5 | 80.54 | 77.70 | 1 | 11,312 | 0.01% |
|
2021/01/14 | 14 | 79.98 | 8 | 77.34 | 79.50 | 6 | 11,342 | 0.05% |
|
2021/01/13 | 10 | 79.78 | 4 | 79.98 | 78.90 | 6 | 11,407 | 0.05% |
|
2021/01/12 | 12 | 80.03 | 4 | 79.93 | 78.00 | 8 | 11,524 | 0.07% |
|
2021/01/11 | 26 | 82.19 | 40 | 82.28 | 79.90 | -14 | 11,508 | -0.12% |
|
2021/01/08 | 30.3 | 74.23 | 58 | 73.88 | 78.40 | -27.7 | 11,590 | -0.24% |
|
2021/01/07 | 65 | 71.53 | 34 | 71.05 | 71.30 | 31 | 11,390 | 0.27% |
|
2021/01/06 | 1 | 67.90 | 6 | 70.00 | 68.50 | -5 | 11,246 | -0.04% |
|
2021/01/05 | 0 | 0.00 | 30 | 70.66 | 70.90 | -30 | 11,164 | -0.27% |
|
2021/01/04 | 13.1 | 69.93 | 19 | 68.85 | 69.40 | -6 | 11,016 | -0.05% |
|
2020/12/31 | 8 | 69.66 | 9 | 69.57 | 69.80 | -1 | 10,973 | -0.01% |
|
2020/12/30 | 19 | 72.04 | 2 | 71.70 | 70.50 | 17 | 10,917 | 0.16% |
|
2020/12/29 | 12 | 69.52 | 17 | 69.65 | 70.50 | -5 | 10,715 | -0.05% |
|
2020/12/28 | 60 | 70.29 | 58 | 70.53 | 67.90 | 2 | 10,461 | 0.02% |
|
2020/12/25 | 28 | 62.80 | 31 | 65.96 | 66.90 | -3 | 10,076 | -0.03% |
|
2020/12/24 | 16 | 61.41 | 7 | 61.19 | 60.90 | 9 | 9,625 | 0.09% |
|
2020/12/23 | 3 | 59.80 | 6 | 59.20 | 59.40 | -3 | 9,396 | -0.03% |
|
2020/12/22 | 0 | 0.00 | 1 | 58.90 | 55.60 | -1 | 9,229 | -0.01% |
|
2020/12/21 | 7 | 56.51 | 8 | 56.64 | 57.10 | -1 | 9,182 | -0.01% |
|
2020/12/18 | 1 | 58.10 | 5 | 58.70 | 57.30 | -4 | 9,119 | -0.04% |
|
2020/12/17 | 5 | 59.02 | 1 | 60.00 | 59.40 | 4 | 9,072 | 0.04% |
|
2020/12/16 | 10 | 59.35 | 8 | 58.96 | 59.80 | 2 | 8,985 | 0.02% |
|
2020/12/15 | 24.4 | 58.84 | 24 | 58.93 | 57.20 | 0.4 | 8,887 | 0.00% |
|
2020/12/14 | 41 | 62.32 | 24 | 62.03 | 60.50 | 17 | 8,671 | 0.20% |
|
2020/12/11 | 37 | 60.68 | 65 | 60.96 | 62.20 | -28 | 8,314 | -0.34% |
|
2020/12/10 | 10 | 54.28 | 6 | 55.33 | 56.60 | 4 | 7,910 | 0.05% |
|
2020/12/09 | 57 | 54.48 | 6 | 54.53 | 54.00 | 51 | 7,738 | 0.66% |
|
2020/12/08 | 2 | 51.65 | 3 | 51.90 | 51.90 | -1 | 7,649 | -0.01% |
|
2020/12/07 | 4.3 | 51.07 | 7 | 51.16 | 50.30 | -2.7 | 7,758 | -0.03% |
|
2020/12/04 | 1 | 53.90 | 0 | 0.00 | 54.00 | 1 | 7,693 | 0.01% |
|
2020/12/03 | 4 | 55.33 | 2 | 55.50 | 55.70 | 2 | 7,636 | 0.03% |
|
2020/12/02 | 7 | 56.07 | 9 | 55.72 | 55.50 | -2 | 7,619 | -0.03% |
|
2020/12/01 | 1.3 | 55.34 | 7 | 54.94 | 56.00 | -5.7 | 7,573 | -0.08% |
|
2020/11/30 | 2 | 53.35 | 2 | 53.50 | 52.60 | 0 | 7,459 | 0.00% |
|
2020/11/27 | 1 | 54.20 | 0 | 0.00 | 53.60 | 1 | 7,470 | 0.01% |
|
2020/11/26 | 1 | 53.30 | 0 | 0.00 | 53.30 | 1 | 7,553 | 0.01% |
|
2020/11/25 | 1 | 53.30 | 0 | 0.00 | 53.20 | 1 | 7,547 | 0.01% |
|
2020/11/24 | 5 | 55.00 | 1 | 54.70 | 54.70 | 4 | 7,471 | 0.05% |
|
2020/11/23 | 6 | 56.12 | 8 | 55.35 | 55.00 | -2 | 7,523 | -0.03% |
|
2020/11/20 | 12 | 56.44 | 25 | 56.29 | 56.10 | -13 | 7,459 | -0.17% |
|
2020/11/19 | 6 | 53.43 | 2 | 53.00 | 53.00 | 4 | 7,233 | 0.06% |
|
2020/11/18 | 9 | 55.27 | 6 | 54.47 | 54.00 | 3 | 7,195 | 0.04% |
|
2020/11/17 | 1 | 54.00 | 5.6 | 54.16 | 54.00 | -4.6 | 7,106 | -0.06% |
|
2020/11/16 | 7 | 54.86 | 22 | 55.62 | 55.70 | -15 | 7,022 | -0.21% |
|
2020/11/13 | 18 | 53.63 | 28 | 52.40 | 54.90 | -10 | 6,831 | -0.15% |
|
2020/11/12 | 21 | 54.27 | 15 | 54.48 | 52.40 | 6 | 6,690 | 0.09% |
|
2020/11/11 | 45 | 51.45 | 50 | 52.18 | 53.10 | -5 | 6,351 | -0.08% |
|
2020/11/10 | 6 | 50.35 | 5 | 50.22 | 50.20 | 1 | 6,093 | 0.02% |
|
2020/11/09 | 8 | 47.46 | 5 | 47.56 | 49.10 | 3 | 5,774 | 0.05% |
|
2020/11/06 | 23 | 48.21 | 16 | 48.33 | 46.80 | 7 | 5,603 | 0.12% |
|
2020/11/05 | 2 | 48.35 | 3 | 48.33 | 48.40 | -1 | 5,480 | -0.02% |
|
2020/11/04 | 23 | 48.35 | 22 | 48.58 | 48.80 | 1 | 5,432 | 0.02% |
|
2020/11/03 | 33 | 47.47 | 17 | 48.61 | 48.05 | 16 | 5,205 | 0.31% |
|
2020/11/02 | 1 | 44.70 | 1 | 44.30 | 45.10 | 0 | 4,887 | 0.00% |
|
2020/10/30 | 0 | 0.00 | 1 | 45.35 | 43.25 | -1 | 4,845 | -0.02% |
|
2020/10/29 | 1 | 45.95 | 1 | 43.95 | 46.00 | 0 | 4,806 | 0.00% |
|
2020/10/28 | 2 | 46.60 | 7 | 46.53 | 45.70 | -5 | 4,760 | -0.11% |
|
2020/10/27 | 9 | 46.58 | 4 | 45.90 | 46.45 | 5 | 4,647 | 0.11% |
|
2020/10/26 | 8 | 47.48 | 11 | 47.17 | 46.40 | -3 | 4,586 | -0.07% |
|
2020/10/23 | 43 | 48.00 | 40 | 48.04 | 47.65 | 3 | 4,501 | 0.07% |
|
2020/10/22 | 1 | 45.90 | 2 | 45.88 | 46.00 | -1 | 4,278 | -0.02% |
|
2020/10/21 | 21 | 47.15 | 20 | 46.78 | 47.25 | 1 | 4,136 | 0.02% |
|
2020/10/20 | 28 | 44.88 | 37 | 45.48 | 46.85 | -9 | 3,983 | -0.23% |
|
2020/10/19 | 0 | 0.00 | 33 | 44.70 | 44.50 | -33 | 3,736 | -0.88% |
|
2020/10/16 | 64 | 44.48 | 21 | 44.19 | 42.40 | 43 | 3,573 | 1.20% |
|
2020/10/15 | 14 | 41.71 | 24 | 42.23 | 42.45 | -10 | 2,954 | -0.34% |
|
2020/10/08 | 1 | 39.40 | 1 | 39.00 | 38.60 | 0 | 2,629 | 0.00% |
|
2020/10/07 | 7 | 38.76 | 1 | 38.30 | 38.85 | 6 | 2,606 | 0.23% |
|
2020/10/06 | 1 | 37.30 | 1 | 36.65 | 38.75 | 0 | 2,600 | 0.00% |
|
2020/09/22 | 0.1 | 38.15 | 0 | 0.00 | 38.35 | 0.1 | 2,723 | 0.00% |
|
2020/09/17 | 0 | 0.00 | 2 | 38.55 | 38.70 | -2 | 2,628 | -0.08% |
|
2020/09/15 | 11 | 40.65 | 12.9 | 38.46 | 38.25 | -1.9 | 2,556 | -0.07% |
|
2020/09/14 | 2 | 38.45 | 0 | 0.00 | 39.20 | 2 | 2,421 | 0.08% |
|
2020/09/11 | 0 | 0.00 | 1 | 38.80 | 37.75 | -1 | 2,383 | -0.04% |
|
2020/09/10 | 0 | 0.00 | 1 | 40.05 | 38.95 | -1 | 2,320 | -0.04% |
|
2020/09/07 | 1 | 38.50 | 0 | 0.00 | 37.85 | 1 | 2,047 | 0.05% |
|
2020/09/04 | 0 | 0.00 | 1 | 38.65 | 38.55 | -1 | 1,974 | -0.05% |
|
2020/09/03 | 3 | 38.60 | 3 | 38.70 | 37.65 | 0 | 1,893 | 0.00% |
|
2020/09/02 | 0 | 0.00 | 14 | 37.80 | 38.00 | -14 | 1,841 | -0.76% |
|
2020/09/01 | 28 | 37.41 | 15 | 37.62 | 37.40 | 13 | 1,773 | 0.73% |
|
2020/08/27 | 2 | 36.30 | 1 | 36.75 | 36.15 | 1 | 1,580 | 0.06% |
|
2020/08/26 | 0 | 0.00 | 1 | 36.00 | 36.00 | -1 | 1,493 | -0.07% |
|
2020/08/24 | 0 | 0.00 | 1 | 34.00 | 34.05 | -1 | 1,443 | -0.07% |
|
2020/08/20 | 5 | 30.15 | 4 | 31.58 | 31.30 | 1 | 1,413 | 0.07% |
|
2020/08/14 | 1 | 34.50 | 0 | 0.00 | 35.05 | 1 | 1,333 | 0.07% |
|
2020/08/11 | 0 | 0.00 | 4 | 35.54 | 35.50 | -4 | 1,252 | -0.32% |
|
2020/08/10 | 0 | 0.00 | 1 | 36.20 | 36.80 | -1 | 1,218 | -0.08% |
|
2020/08/07 | 0 | 0.00 | 10 | 35.65 | 35.50 | -10 | 1,178 | -0.85% |
|
2020/08/04 | 2 | 34.73 | 0 | 0.00 | 35.00 | 2 | 1,065 | 0.19% |
|
2020/08/03 | 11 | 34.77 | 0 | 0.00 | 34.30 | 11 | 1,057 | 1.04% |
|
2020/07/23 | 0 | 0.00 | 9 | 34.50 | 34.30 | -9 | 1,089 | -0.83% |
|
2020/07/22 | 0 | 0.00 | 2 | 34.48 | 34.85 | -2 | 1,095 | -0.18% |
|
2020/07/15 | 1 | 34.30 | 2 | 34.85 | 34.00 | -1 | 1,251 | -0.08% |
|
2020/07/13 | 3 | 35.28 | 0 | 0.00 | 36.20 | 3 | 1,270 | 0.24% |
|
2020/07/10 | 2 | 34.60 | 2 | 34.60 | 34.70 | 0 | 1,310 | 0.00% |
|
2020/07/09 | 31 | 36.91 | 37 | 36.96 | 37.00 | -6 | 1,269 | -0.47% |
|
2020/07/08 | 3 | 33.47 | 8 | 34.70 | 34.70 | -5 | 1,127 | -0.44% |
|
2020/06/05 | 0 | 0.00 | 1 | 32.30 | 32.20 | -1 | 1,217 | -0.08% |
|
2020/06/03 | 6 | 32.10 | 0 | 0.00 | 32.00 | 6 | 1,231 | 0.49% |
|
2020/06/02 | 1 | 31.90 | 0 | 0.00 | 31.85 | 1 | 1,226 | 0.08% |
|
2020/06/01 | 0 | 0.00 | 2 | 31.70 | 31.75 | -2 | 1,170 | -0.17% |
|
2020/05/06 | 0 | 0.00 | 2 | 31.90 | 31.70 | -2 | 1,294 | -0.15% |
|
2020/05/05 | 4 | 31.20 | 2 | 31.80 | 31.60 | 2 | 1,281 | 0.16% |
|
2020/04/30 | 0 | 0.00 | 2 | 32.00 | 32.00 | -2 | 1,278 | -0.16% |
|
2020/04/27 | 0 | 0.00 | 2 | 32.00 | 31.60 | -2 | 1,291 | -0.15% |
|
2020/04/24 | 0 | 0.00 | 1 | 30.90 | 31.40 | -1 | 1,272 | -0.08% |
|
2020/04/22 | 0 | 0.00 | 17 | 28.39 | 29.50 | -17 | 1,158 | -1.47% |
|
2020/04/17 | 3 | 28.17 | 0 | 0.00 | 28.10 | 3 | 1,111 | 0.27% |
|
2020/04/16 | 6 | 28.51 | 3 | 28.78 | 28.65 | 3 | 1,102 | 0.27% |
|
2020/04/15 | 2 | 28.43 | 20 | 28.59 | 28.50 | -18 | 1,094 | -1.64% |
|
2020/04/14 | 0 | 0.00 | 3 | 27.00 | 26.50 | -3 | 1,041 | -0.29% |
|
2020/04/13 | 0 | 0.00 | 5 | 25.80 | 25.60 | -5 | 1,058 | -0.47% |
|
2020/04/09 | 40 | 27.06 | 0 | 0.00 | 26.50 | 40 | 1,334 | 3.00% |
|
2020/03/27 | 0 | 0.00 | 1 | 23.00 | 22.25 | -1 | 1,566 | -0.06% |
|
2020/03/26 | 0 | 21.70 | 0 | 0.00 | 21.85 | 0 | 1,558 | 0.00% |
|
2020/03/25 | 1 | 22.20 | 0 | 0.00 | 21.95 | 1 | 1,564 | 0.06% |
|
2020/03/09 | 0 | 0.00 | 1 | 30.50 | 30.00 | -1 | 1,508 | -0.07% |
|
2020/03/04 | 3 | 31.85 | 1 | 31.95 | 31.80 | 2 | 1,595 | 0.13% |
|
2020/03/03 | 2 | 32.75 | 0 | 0.00 | 32.30 | 2 | 1,598 | 0.13% |
|
2020/02/27 | 0 | 0.00 | 2 | 33.80 | 32.10 | -2 | 1,611 | -0.12% |
|
2020/02/26 | 0 | 0.00 | 3 | 34.30 | 33.85 | -3 | 1,612 | -0.19% |
|
2020/02/25 | 0 | 0.00 | 11 | 34.54 | 34.50 | -11 | 1,641 | -0.67% |
|
2020/02/20 | 4 | 35.05 | 0 | 0.00 | 35.00 | 4 | 1,675 | 0.24% |
|
2020/02/19 | 10 | 35.40 | 2 | 35.30 | 35.30 | 8 | 1,680 | 0.48% |
|
2020/02/18 | 0 | 0.00 | 6 | 35.27 | 34.80 | -6 | 1,679 | -0.36% |
|
2020/02/14 | 1 | 35.50 | 0 | 0.00 | 34.70 | 1 | 1,653 | 0.06% |
|
2020/02/13 | 0 | 0.00 | 2 | 34.05 | 33.90 | -2 | 1,655 | -0.12% |
|
2020/02/07 | 2 | 33.10 | 0 | 0.00 | 32.80 | 2 | 1,774 | 0.11% |
|
2020/02/06 | 0 | 0.00 | 2 | 33.85 | 33.90 | -2 | 1,799 | -0.11% |
|
2020/02/05 | 5 | 33.60 | 0 | 0.00 | 33.50 | 5 | 1,899 | 0.26% |
|
2020/02/03 | 2 | 29.90 | 0 | 0.00 | 30.75 | 2 | 2,252 | 0.09% |
|
2020/01/31 | 0 | 0.00 | 5 | 32.40 | 33.00 | -5 | 2,261 | -0.22% |
|
2020/01/30 | 3 | 34.08 | 0 | 0.00 | 33.85 | 3 | 2,317 | 0.13% |
|
2020/01/20 | 1 | 37.60 | 0 | 0.00 | 37.60 | 1 | 2,363 | 0.04% |
|
2020/01/17 | 5 | 38.05 | 0 | 0.00 | 37.60 | 5 | 2,388 | 0.21% |
|
2020/01/15 | 0 | 0.00 | 5 | 37.20 | 37.20 | -5 | 2,489 | -0.20% |
|
2020/01/14 | 0.1 | 37.20 | 10 | 37.30 | 37.30 | -9.9 | 2,600 | -0.38% |
|
2020/01/13 | 5 | 37.05 | 0 | 0.00 | 37.00 | 5 | 2,788 | 0.18% |
|
2020/01/10 | 2 | 36.85 | 0 | 0.00 | 36.85 | 2 | 2,855 | 0.07% |
|
2020/01/09 | 1.2 | 37.14 | 5 | 37.15 | 37.15 | -3.9 | 2,881 | -0.13% |
|
2020/01/08 | 6 | 36.73 | 5 | 37.40 | 36.70 | 1 | 2,882 | 0.03% |
|
2020/01/07 | 1 | 36.50 | 0 | 0.00 | 36.60 | 1 | 2,896 | 0.03% |
|
2020/01/06 | 7 | 38.07 | 0 | 0.00 | 37.70 | 7 | 3,011 | 0.23% |
|
2020/01/03 | 31 | 39.98 | 25 | 39.39 | 38.90 | 6 | 3,238 | 0.19% |
|
2020/01/02 | 0 | 0.00 | 1 | 38.35 | 38.80 | -1 | 3,145 | -0.03% |
|
2019/12/31 | 1.2 | 38.38 | 0 | 0.00 | 38.10 | 1.2 | 3,141 | 0.04% |
|
2019/12/27 | 7 | 38.36 | 0 | 0.00 | 38.35 | 7 | 3,073 | 0.23% |
|
2019/12/26 | 4 | 38.41 | 1 | 38.45 | 38.30 | 3 | 3,046 | 0.10% |
|
2019/12/25 | 0 | 0.00 | 1 | 36.95 | 37.60 | -1 | 2,893 | -0.03% |
|
2019/12/24 | 0.1 | 36.55 | 0 | 0.00 | 36.75 | 0.1 | 2,862 | 0.00% |
|
2019/12/13 | 1 | 37.60 | 0 | 0.00 | 37.40 | 1 | 2,891 | 0.03% |
|
2019/12/12 | 0 | 0.00 | 2 | 38.60 | 38.20 | -2 | 2,901 | -0.07% |
|
2019/12/02 | 3 | 37.33 | 0 | 0.00 | 38.05 | 3 | 2,897 | 0.10% |
|
2019/11/26 | 0.1 | 37.15 | 0 | 0.00 | 37.15 | 0.1 | 2,862 | 0.00% |
|
2019/11/25 | 0.3 | 37.05 | 0 | 0.00 | 37.05 | 0.3 | 2,868 | 0.01% |
|
2019/11/13 | 1 | 35.40 | 0 | 0.00 | 35.00 | 1 | 2,853 | 0.04% |
|
2019/11/12 | 0 | 0.00 | 1 | 33.85 | 34.70 | -1 | 2,805 | -0.04% |
|
2019/11/11 | 1 | 33.20 | 0 | 0.00 | 33.20 | 1 | 2,794 | 0.04% |
|
2019/11/04 | 3 | 35.65 | 2 | 35.70 | 35.65 | 1 | 2,717 | 0.04% |
|
2019/11/01 | 2 | 35.45 | 0 | 0.00 | 35.60 | 2 | 2,707 | 0.07% |
|
2019/10/31 | 3 | 37.12 | 1 | 36.65 | 36.55 | 2 | 2,682 | 0.07% |
|
2019/10/30 | 2 | 37.10 | 1 | 37.40 | 37.45 | 1 | 2,643 | 0.04% |
|
2019/10/29 | 0 | 0.00 | 11 | 37.02 | 37.05 | -11 | 2,621 | -0.42% |
|
2019/10/25 | 1 | 37.65 | 0 | 0.00 | 37.60 | 1 | 2,529 | 0.04% |
|
2019/10/24 | 5 | 38.43 | 6 | 38.25 | 38.05 | -1 | 2,496 | -0.04% |
|
2019/10/23 | 11 | 38.25 | 2 | 38.05 | 38.50 | 9 | 2,395 | 0.38% |
|
2019/10/22 | 1 | 37.00 | 8 | 37.49 | 37.60 | -7 | 2,199 | -0.32% |
|
2019/10/16 | 4 | 35.49 | 2 | 35.40 | 35.35 | 2 | 1,854 | 0.11% |
|
2019/10/15 | 1 | 36.85 | 0 | 0.00 | 36.20 | 1 | 1,832 | 0.05% |
|
2019/10/14 | 0 | 0.00 | 1 | 36.30 | 36.50 | -1 | 1,786 | -0.06% |
|
2019/10/09 | 2 | 36.63 | 0 | 0.00 | 36.90 | 2 | 1,719 | 0.12% |
|
2019/10/08 | 2 | 36.50 | 7 | 36.51 | 36.95 | -5 | 1,604 | -0.31% |
|
2019/10/07 | 4 | 35.18 | 0 | 0.00 | 35.10 | 4 | 1,404 | 0.28% |
|
2019/10/04 | 6 | 34.26 | 5 | 33.80 | 33.80 | 1 | 1,334 | 0.07% |
|
2019/10/02 | 1 | 33.60 | 0 | 0.00 | 34.75 | 1 | 1,279 | 0.08% |
|
2019/10/01 | 31 | 34.40 | 29 | 34.07 | 34.20 | 2 | 1,253 | 0.16% |
|
2019/09/27 | 24 | 35.17 | 22 | 35.25 | 33.50 | 2 | 1,138 | 0.18% |
|
2019/09/26 | 0 | 0.00 | 3 | 35.80 | 35.80 | -3 | 880 | -0.34% |
|
2019/09/11 | 2 | 31.75 | 0 | 0.00 | 31.10 | 2 | 689 | 0.29% |
|
2019/09/10 | 2 | 31.78 | 0 | 0.00 | 31.25 | 2 | 675 | 0.30% |
|
2019/09/05 | 2 | 31.50 | 0 | 0.00 | 31.70 | 2 | 584 | 0.34% |
|
2019/09/02 | 2 | 32.75 | 3 | 33.50 | 32.90 | -1 | 547 | -0.18% |
|
2019/08/30 | 0 | 0.00 | 3 | 31.15 | 31.90 | -3 | 476 | -0.63% |
|
2019/07/29 | 0 | 0.00 | 1 | 30.65 | 30.05 | -1 | 458 | -0.22% |
|
2019/07/24 | 1 | 30.25 | 0 | 0.00 | 30.70 | 1 | 461 | 0.22% |
|
2019/05/15 | 2 | 31.00 | 0 | 0.00 | 31.10 | 2 | 1,592 | 0.13% |
|
2019/05/13 | 1 | 30.85 | 0 | 0.00 | 30.00 | 1 | 1,679 | 0.06% |
|
2019/05/10 | 3 | 31.60 | 0 | 0.00 | 31.40 | 3 | 1,672 | 0.18% |
|
2019/05/09 | 1 | 32.50 | 0 | 0.00 | 32.00 | 1 | 1,663 | 0.06% |
|
2019/05/07 | 4 | 33.15 | 0 | 0.00 | 33.05 | 4 | 1,655 | 0.24% |
|
2019/04/29 | 1 | 33.85 | 0 | 0.00 | 33.90 | 1 | 1,693 | 0.06% |
|
2019/04/23 | 4 | 37.98 | 0 | 0.00 | 37.15 | 4 | 1,594 | 0.25% |
|
2019/04/22 | 2 | 38.00 | 3 | 39.15 | 39.00 | -1 | 1,539 | -0.06% |
|
2019/04/19 | 2 | 37.73 | 0 | 0.00 | 37.55 | 2 | 1,434 | 0.14% |
|
2019/04/17 | 2 | 37.00 | 0 | 0.00 | 37.35 | 2 | 1,278 | 0.16% |
|
2019/04/16 | 0 | 0.00 | 2 | 34.15 | 34.60 | -2 | 1,111 | -0.18% |
|
2019/04/12 | 0 | 0.00 | 1 | 32.90 | 32.35 | -1 | 1,013 | -0.10% |
|
2019/04/11 | 1 | 32.95 | 0 | 0.00 | 32.90 | 1 | 1,003 | 0.10% |
|
2019/04/10 | 0 | 0.00 | 1 | 33.50 | 33.25 | -1 | 994 | -0.10% |
|
2019/04/09 | 1 | 33.90 | 0 | 0.00 | 33.70 | 1 | 1,013 | 0.10% |
|
2019/04/03 | 0 | 0.00 | 2 | 33.40 | 33.25 | -2 | 1,010 | -0.20% |
|
2019/04/02 | 2 | 32.70 | 0 | 0.00 | 32.75 | 2 | 999 | 0.20% |
|
2019/03/29 | 0 | 33.10 | 1 | 33.00 | 32.80 | -1 | 1,000 | -0.10% |
|
2019/03/27 | 1 | 32.60 | 0 | 0.00 | 32.55 | 1 | 1,021 | 0.10% |
|
2019/03/20 | 1 | 34.45 | 0 | 0.00 | 33.75 | 1 | 1,006 | 0.10% |
|
2019/03/14 | 0 | 0.00 | 2 | 33.45 | 33.40 | -2 | 952 | -0.21% |
|
2019/03/12 | 0 | 0.00 | 1 | 32.45 | 31.80 | -1 | 937 | -0.11% |
|
2019/03/11 | 0 | 0.00 | 1 | 32.55 | 32.00 | -1 | 959 | -0.10% |
|
2019/03/08 | 2 | 32.10 | 0 | 0.00 | 32.10 | 2 | 1,001 | 0.20% |
|
2019/03/07 | 3 | 32.90 | 1 | 33.20 | 32.95 | 2 | 1,004 | 0.20% |
|
2019/03/05 | 0 | 0.00 | 2 | 33.43 | 33.15 | -2 | 1,080 | -0.19% |
|
2019/03/04 | 2 | 32.55 | 0 | 0.00 | 32.80 | 2 | 1,052 | 0.19% |
|
2019/02/27 | 1 | 32.95 | 0 | 0.00 | 32.95 | 1 | 1,048 | 0.10% |
|
2019/02/26 | 0 | 0.00 | 1 | 33.50 | 33.90 | -1 | 1,033 | -0.10% |
|
2019/02/21 | 1 | 33.00 | 0 | 0.00 | 33.25 | 1 | 1,024 | 0.10% |
|
2019/02/19 | 0 | 0.00 | 10 | 34.30 | 33.90 | -10 | 1,037 | -0.96% |
|
2019/02/18 | 10 | 34.00 | 0 | 0.00 | 34.65 | 10 | 1,018 | 0.98% |
|
2019/02/14 | 1 | 31.85 | 1 | 32.75 | 32.75 | 0 | 947 | 0.00% |
|
2018/11/02 | 0 | 0.00 | 5 | 27.80 | 27.50 | -5 | 1,249 | -0.40% |
|
2018/11/01 | 5 | 26.40 | 0 | 0.00 | 26.40 | 5 | 1,198 | 0.42% |
|
2018/09/19 | 1 | 35.10 | 0 | 0.00 | 33.90 | 1 | 1,455 | 0.07% |
|
2018/09/14 | 1 | 34.45 | 1 | 34.80 | 36.70 | 0 | 1,542 | 0.00% |
|
2018/09/12 | 2 | 34.00 | 2 | 33.65 | 33.30 | 0 | 1,570 | 0.00% |
|
2018/09/03 | 0 | 0.00 | 3 | 38.37 | 37.05 | -3 | 1,976 | -0.15% |
|
2018/08/31 | 2 | 40.70 | 0 | 0.00 | 40.60 | 2 | 1,970 | 0.10% |
|
2018/08/17 | 2 | 34.50 | 0 | 0.00 | 34.00 | 2 | 2,846 | 0.07% |
|
2018/07/20 | 0 | 0.00 | 1 | 39.50 | 38.10 | -1 | 3,300 | -0.03% |
|
2018/07/10 | 0 | 0.00 | 5 | 43.00 | 43.20 | -5 | 3,445 | -0.15% |
|
2018/07/09 | 0 | 0.00 | 5 | 43.00 | 42.40 | -5 | 3,460 | -0.14% |
|
2018/07/06 | 2 | 42.78 | 2 | 44.10 | 42.40 | 0 | 3,636 | 0.00% |
|
2018/07/04 | 12 | 47.62 | 0 | 0.00 | 46.70 | 12 | 3,771 | 0.32% |
|
2018/07/03 | 0 | 0.00 | 10 | 45.33 | 44.80 | -10 | 3,708 | -0.27% |
|
2018/07/02 | 5 | 45.00 | 0 | 0.00 | 44.00 | 5 | 3,660 | 0.14% |
|
2018/06/29 | 0 | 0.00 | 5 | 45.40 | 45.00 | -5 | 3,646 | -0.14% |
|
2018/06/28 | 10 | 45.57 | 0 | 0.00 | 44.70 | 10 | 3,632 | 0.28% |
|
2018/06/27 | 6 | 45.08 | 5 | 46.10 | 45.90 | 1 | 3,635 | 0.03% |
|
2018/06/26 | 0 | 0.00 | 20 | 42.00 | 44.85 | -20 | 3,577 | -0.56% |
|
2018/06/22 | 5 | 45.25 | 10 | 43.80 | 43.80 | -5 | 3,539 | -0.14% |
|
2018/06/21 | 25 | 47.23 | 10 | 48.53 | 46.50 | 15 | 3,513 | 0.43% |
|
2018/06/20 | 12 | 48.11 | 4 | 48.44 | 47.00 | 8 | 3,481 | 0.23% |
|
2018/06/19 | 5 | 52.40 | 6 | 53.12 | 51.70 | -1 | 3,395 | -0.03% |
|
2018/06/15 | 0 | 0.00 | 12 | 52.09 | 51.50 | -12 | 3,341 | -0.36% |
|
2018/06/13 | 16 | 53.98 | 26 | 55.80 | 50.40 | -10 | 3,271 | -0.31% |
|
2018/06/12 | 30 | 52.83 | 29 | 54.16 | 52.60 | 1 | 3,119 | 0.03% |
|
2018/06/11 | 10 | 52.80 | 10 | 53.50 | 52.30 | 0 | 3,045 | 0.00% |
|
2018/06/08 | 15 | 51.05 | 0 | 0.00 | 50.90 | 15 | 2,977 | 0.50% |
|
2018/06/07 | 10 | 51.15 | 0 | 0.00 | 51.50 | 10 | 2,943 | 0.34% |
|
2018/06/06 | 0 | 0.00 | 3 | 51.63 | 51.10 | -3 | 2,913 | -0.10% |
|
2018/06/05 | 5 | 51.08 | 2 | 49.60 | 49.60 | 3 | 2,842 | 0.11% |
|
2018/06/04 | 0 | 0.00 | 2 | 53.80 | 53.10 | -2 | 2,782 | -0.07% |
|
2018/06/01 | 4 | 50.78 | 2 | 51.45 | 50.10 | 2 | 2,679 | 0.07% |
|
2018/05/31 | 2 | 53.60 | 2 | 55.00 | 53.90 | 0 | 2,517 | 0.00% |
|
2018/05/30 | 1 | 49.35 | 3 | 47.40 | 50.70 | -2 | 2,195 | -0.09% |
|
2018/05/28 | 4 | 46.13 | 2 | 46.45 | 46.00 | 2 | 1,939 | 0.10% |
|
2018/05/14 | 0 | 0.00 | 1 | 44.00 | 44.40 | -1 | 1,753 | -0.06% |
|
2018/05/11 | 0 | 0.00 | 1 | 45.75 | 43.00 | -1 | 1,722 | -0.06% |
|
2018/05/09 | 2 | 46.75 | 1 | 45.35 | 44.70 | 1 | 1,633 | 0.06% |
|
2018/05/02 | 2 | 43.90 | 2 | 42.00 | 42.00 | 0 | 1,441 | 0.00% |
|
2018/04/20 | 1 | 43.30 | 0 | 0.00 | 42.45 | 1 | 1,333 | 0.08% |
|
2018/04/19 | 0 | 0.00 | 5 | 44.00 | 43.75 | -5 | 1,331 | -0.38% |
|
2018/04/17 | 0 | 0.00 | 1 | 45.20 | 43.05 | -1 | 1,319 | -0.08% |
|
2018/04/10 | 2 | 32.45 | 2 | 32.98 | 33.95 | 0 | 1,488 | 0.00% |
|
2018/03/28 | 0 | 0.00 | 1 | 28.20 | 28.25 | -1 | 1,366 | -0.07% |
|
2018/03/19 | 1 | 27.80 | 0 | 0.00 | 27.70 | 1 | 1,372 | 0.07% |
|
2018/03/15 | 0 | 0.00 | 1 | 27.90 | 27.85 | -1 | 1,369 | -0.07% |
|
2018/03/09 | 0 | 0.00 | 1 | 28.25 | 28.20 | -1 | 1,392 | -0.07% |
|
2018/03/08 | 0 | 0.00 | 1 | 28.35 | 28.10 | -1 | 1,404 | -0.07% |
|
2018/03/05 | 0 | 0.00 | 2 | 28.20 | 27.85 | -2 | 1,464 | -0.14% |
|
2018/02/09 | 0 | 0.00 | 4 | 24.50 | 25.60 | -4 | 1,790 | -0.22% |
|
2018/02/08 | 0 | 0.00 | 1 | 25.85 | 25.75 | -1 | 1,806 | -0.06% |
|
2018/02/06 | 0 | 0.00 | 2 | 25.50 | 24.95 | -2 | 1,822 | -0.11% |
|
2018/01/29 | 1 | 27.60 | 0 | 0.00 | 27.20 | 1 | 1,887 | 0.05% |
|
2018/01/26 | 0 | 0.00 | 1 | 27.55 | 27.35 | -1 | 1,897 | -0.05% |
|
2018/01/24 | 0 | 0.00 | 6 | 28.15 | 28.15 | -6 | 1,924 | -0.31% |
|
2018/01/23 | 2 | 28.05 | 0 | 0.00 | 28.05 | 2 | 1,941 | 0.10% |
|
2018/01/17 | 2 | 28.30 | 0 | 0.00 | 27.90 | 2 | 1,927 | 0.10% |
|
2018/01/16 | 0 | 0.00 | 1 | 28.40 | 28.55 | -1 | 1,912 | -0.05% |
|
2018/01/12 | 1 | 27.75 | 0 | 0.00 | 27.90 | 1 | 1,890 | 0.05% |
|
2018/01/11 | 0 | 0.00 | 1 | 28.85 | 28.25 | -1 | 1,863 | -0.05% |
|
2018/01/10 | 1 | 28.45 | 1 | 28.85 | 28.45 | 0 | 1,844 | 0.00% |
|
2018/01/09 | 3 | 30.15 | 19 | 29.24 | 28.60 | -16 | 1,838 | -0.87% |
|
2018/01/08 | 2 | 31.60 | 4 | 30.38 | 29.60 | -2 | 1,800 | -0.11% |
|
2018/01/05 | 52 | 31.62 | 54 | 31.87 | 31.90 | -2 | 1,738 | -0.12% |
|
2018/01/04 | 57 | 30.52 | 75 | 30.96 | 32.30 | -18 | 1,559 | -1.15% |
|
2018/01/03 | 31 | 29.23 | 7 | 28.73 | 29.40 | 24 | 1,339 | 1.79% |
|