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
華南永昌-內壢 券商分點個股進出
華南永昌-內壢 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/23 | 0 | 222.50 | 0 | 0.00 | 221.00 | 0 | 5,037 | 0.00% |
|
| 2024/04/22 | 0 | 0.00 | 0 | 229.00 | 221.00 | 0 | 5,047 | 0.00% |
|
| 2024/04/19 | 1 | 234.00 | 3 | 232.83 | 233.00 | -2 | 5,114 | -0.04% |
|
| 2024/04/18 | 1 | 257.51 | 1 | 260.00 | 258.00 | 0 | 5,102 | 0.00% |
|
| 2024/04/17 | 0 | 0.00 | 0.1 | 260.00 | 259.50 | -0.1 | 5,100 | 0.00% |
|
| 2024/04/16 | 0 | 0.00 | 1 | 252.50 | 250.00 | -1 | 5,076 | -0.02% |
|
| 2024/04/12 | 0 | 258.50 | 0 | 0.00 | 256.00 | 0 | 5,065 | 0.00% |
|
| 2024/04/11 | 1 | 254.00 | 0 | 0.00 | 254.50 | 1 | 5,053 | 0.02% |
|
| 2024/04/09 | 0 | 262.50 | 0 | 0.00 | 258.50 | 0 | 5,032 | 0.00% |
|
| 2024/04/02 | 5 | 279.11 | 5.1 | 277.35 | 272.50 | -0.1 | 5,024 | 0.00% |
|
| 2024/04/01 | 1 | 268.50 | 1 | 271.00 | 270.50 | 0 | 4,956 | 0.00% |
|
| 2024/03/29 | 0 | 0.00 | 1 | 267.00 | 261.50 | -1 | 5,046 | -0.02% |
|
| 2024/03/28 | 0 | 0.00 | 0.2 | 261.00 | 259.00 | -0.2 | 5,089 | 0.00% |
|
| 2024/03/27 | 1 | 264.50 | 0 | 0.00 | 264.00 | 1 | 5,048 | 0.02% |
|
| 2024/03/21 | 0 | 0.00 | 3 | 244.33 | 245.00 | -3 | 4,840 | -0.06% |
|
| 2024/03/20 | 3 | 250.67 | 1 | 249.50 | 247.50 | 2 | 4,850 | 0.04% |
|
| 2024/03/19 | 1 | 257.00 | 0 | 0.00 | 251.00 | 1 | 4,851 | 0.02% |
|
| 2024/03/18 | 0 | 256.00 | 0 | 0.00 | 256.00 | 0 | 4,863 | 0.00% |
|
| 2024/03/14 | 0 | 0.00 | 5 | 244.00 | 240.50 | -5 | 4,834 | -0.10% |
|
| 2024/03/11 | 0 | 0.00 | 0 | 242.50 | 241.00 | 0 | 4,828 | 0.00% |
|
| 2024/03/08 | 0.1 | 251.03 | 0.1 | 250.50 | 241.00 | 0.1 | 4,848 | 0.00% |
|
| 2024/03/06 | 0 | 0.00 | 0.1 | 255.25 | 254.50 | -0.1 | 4,830 | 0.00% |
|
| 2024/03/05 | 0 | 0.00 | 0.1 | 252.42 | 251.50 | -0.1 | 4,809 | 0.00% |
|
| 2024/03/04 | 0.1 | 258.00 | 0.1 | 254.50 | 255.00 | -0.1 | 4,796 | 0.00% |
|
| 2024/03/01 | 1.2 | 254.43 | 5 | 255.50 | 256.00 | -3.9 | 4,745 | -0.08% |
|
| 2024/02/29 | 0.2 | 258.50 | 0 | 0.00 | 258.00 | 0.2 | 4,710 | 0.00% |
|
| 2024/02/27 | 5.1 | 260.68 | 5 | 268.00 | 268.00 | 0.1 | 4,625 | 0.00% |
|
| 2024/02/26 | 2.9 | 268.41 | 1.3 | 269.34 | 273.00 | 1.7 | 4,609 | 0.04% |
|
| 2024/02/23 | 13.1 | 286.01 | 5 | 281.50 | 276.50 | 8.1 | 4,613 | 0.18% |
|
| 2024/02/22 | 2.2 | 263.82 | 3 | 264.17 | 275.50 | -0.8 | 4,399 | -0.02% |
|
| 2024/02/21 | 1 | 251.56 | 1.2 | 253.00 | 250.50 | -0.2 | 4,269 | 0.00% |
|
| 2024/02/20 | 2.1 | 237.29 | 1 | 238.50 | 238.00 | 1.1 | 4,145 | 0.03% |
|
| 2024/02/19 | 0.2 | 234.00 | 1.3 | 234.41 | 233.00 | -1.2 | 4,100 | -0.03% |
|
| 2024/02/16 | 2.1 | 238.93 | 1.6 | 238.15 | 238.00 | 0.5 | 4,154 | 0.01% |
|
| 2024/02/15 | 1 | 236.99 | 1 | 238.00 | 238.00 | 0 | 4,174 | 0.00% |
|
| 2024/02/05 | 0.1 | 219.00 | 0.5 | 220.00 | 220.50 | -0.5 | 4,227 | -0.01% |
|
| 2024/02/02 | 0.8 | 221.25 | 1 | 221.50 | 217.50 | -0.2 | 4,217 | 0.00% |
|
| 2024/02/01 | 0.1 | 219.50 | 0 | 0.00 | 217.50 | 0.1 | 4,271 | 0.00% |
|
| 2024/01/31 | 4.1 | 219.32 | 2 | 219.75 | 219.50 | 2.1 | 4,353 | 0.05% |
|
| 2024/01/30 | 0 | 205.00 | 1 | 206.42 | 209.50 | -1 | 4,300 | -0.02% |
|
| 2024/01/24 | 0 | 191.00 | 0 | 0.00 | 189.00 | 0 | 4,403 | 0.00% |
|
| 2024/01/19 | 3 | 194.17 | 3.1 | 194.32 | 194.50 | -0.1 | 4,359 | 0.00% |
|
| 2024/01/18 | 1 | 203.42 | 1 | 200.00 | 194.00 | 0 | 4,295 | 0.00% |
|
| 2024/01/11 | 5 | 189.00 | 0 | 187.00 | 189.00 | 5 | 4,132 | 0.12% |
|
| 2024/01/10 | 0 | 190.00 | 0 | 0.00 | 185.50 | 0 | 4,162 | 0.00% |
|
| 2024/01/04 | 0 | 185.33 | 2 | 185.00 | 184.00 | -2 | 4,403 | -0.05% |
|
| 2024/01/03 | 0 | 186.50 | 0 | 0.00 | 188.00 | 0 | 4,435 | 0.00% |
|
| 2024/01/02 | 2 | 191.00 | 0 | 0.00 | 190.00 | 2 | 4,467 | 0.04% |
|
| 2023/12/27 | 0 | 189.50 | 0.1 | 193.50 | 190.50 | -0.1 | 4,522 | 0.00% |
|
| 2023/12/26 | 2.1 | 189.80 | 2 | 191.49 | 189.00 | 0.1 | 4,613 | 0.00% |
|
| 2023/12/15 | 0 | 176.55 | 0 | 0.00 | 174.50 | 0 | 5,045 | 0.00% |
|
| 2023/12/13 | 1 | 177.00 | 1 | 178.00 | 178.50 | 0 | 5,055 | 0.00% |
|
| 2023/12/06 | 0 | 0.00 | 1 | 178.00 | 180.50 | -1 | 5,213 | -0.02% |
|
| 2023/12/04 | 1 | 191.50 | 0 | 0.00 | 186.50 | 1 | 5,163 | 0.02% |
|
| 2023/11/29 | 0 | 0.00 | 0 | 185.00 | 186.00 | 0 | 5,103 | 0.00% |
|
| 2023/11/22 | 0 | 0.00 | 4 | 180.50 | 188.00 | -4 | 4,881 | -0.08% |
|
| 2023/11/20 | 0 | 177.50 | 0 | 0.00 | 177.50 | 0 | 4,831 | 0.00% |
|
| 2023/11/17 | 0 | 178.00 | 0 | 0.00 | 176.50 | 0 | 4,872 | 0.00% |
|
| 2023/11/15 | 6 | 179.33 | 3 | 178.50 | 178.00 | 3 | 4,852 | 0.06% |
|
| 2023/11/14 | 1 | 182.50 | 2 | 180.00 | 181.50 | -1 | 4,796 | -0.02% |
|
| 2023/11/13 | 2 | 178.00 | 2 | 180.50 | 181.00 | 0 | 4,726 | 0.00% |
|
| 2023/11/09 | 5 | 171.70 | 7 | 172.36 | 173.50 | -2 | 4,534 | -0.04% |
|
| 2023/11/08 | 2 | 171.00 | 2 | 173.00 | 169.50 | 0 | 4,430 | 0.00% |
|
| 2023/11/07 | 3 | 170.32 | 1 | 169.50 | 169.50 | 2 | 4,285 | 0.05% |
|
| 2023/11/03 | 1 | 178.50 | 4 | 178.00 | 180.00 | -3 | 4,013 | -0.07% |
|
| 2023/10/23 | 0 | 166.50 | 0 | 0.00 | 165.00 | 0 | 4,177 | 0.00% |
|
| 2023/10/12 | 0 | 0.00 | 1 | 165.00 | 165.50 | -1 | 4,994 | -0.02% |
|
| 2023/10/05 | 0 | 0.00 | 0.1 | 154.50 | 154.50 | -0.1 | 5,152 | 0.00% |
|
| 2023/10/03 | 0 | 0.00 | 1 | 158.50 | 157.00 | -1 | 5,058 | -0.02% |
|
| 2023/10/02 | 3 | 159.83 | 2 | 161.50 | 160.00 | 1 | 5,036 | 0.02% |
|
| 2023/09/28 | 4.1 | 156.65 | 4 | 155.50 | 154.50 | 0.1 | 4,809 | 0.00% |
|
| 2023/09/27 | 4 | 151.00 | 3 | 149.84 | 150.50 | 1 | 4,455 | 0.02% |
|
| 2023/09/26 | 0 | 142.50 | 0 | 0.00 | 142.00 | 0 | 4,184 | 0.00% |
|
| 2023/09/22 | 0 | 139.00 | 1 | 143.00 | 143.50 | -1 | 4,183 | -0.02% |
|
| 2023/09/21 | 0 | 0.00 | 3 | 136.83 | 137.50 | -3 | 4,121 | -0.07% |
|
| 2023/09/18 | 0 | 0.00 | 2 | 140.00 | 141.50 | -2 | 4,114 | -0.05% |
|
| 2023/09/14 | 1 | 143.50 | 2.3 | 143.39 | 144.50 | -1.3 | 4,150 | -0.03% |
|
| 2023/09/13 | 1.3 | 138.62 | 2 | 140.00 | 138.50 | -0.7 | 4,055 | -0.02% |
|
| 2023/09/12 | 1 | 137.50 | 1.2 | 138.21 | 136.00 | -0.2 | 4,007 | 0.00% |
|
| 2023/09/05 | 0 | 0.00 | 0.1 | 130.00 | 130.00 | -0.1 | 4,613 | 0.00% |
|
| 2023/08/28 | 1 | 126.00 | 1 | 126.50 | 129.50 | 0 | 4,728 | 0.00% |
|
| 2023/08/25 | 1 | 130.00 | 0 | 0.00 | 129.00 | 1 | 4,714 | 0.02% |
|
| 2023/08/24 | 3 | 130.50 | 0 | 0.00 | 128.00 | 3 | 4,699 | 0.06% |
|
| 2023/08/23 | 0 | 0.00 | 0.1 | 130.50 | 130.00 | -0.1 | 4,681 | 0.00% |
|
| 2023/08/14 | 0 | 0.00 | 0.2 | 123.00 | 121.50 | -0.2 | 4,614 | 0.00% |
|
| 2023/08/10 | 0.1 | 124.00 | 0 | 0.00 | 123.00 | 0.1 | 4,600 | 0.00% |
|
| 2023/08/08 | 0 | 0.00 | 7.1 | 129.86 | 129.00 | -7.1 | 4,544 | -0.16% |
|
| 2023/08/02 | 0.1 | 133.00 | 0.3 | 131.00 | 131.50 | -0.2 | 4,485 | 0.00% |
|
| 2023/08/01 | 0.1 | 137.50 | 0 | 0.00 | 136.00 | 0.1 | 4,429 | 0.00% |
|
| 2023/07/31 | 0 | 0.00 | 1 | 140.50 | 138.50 | -1 | 4,395 | -0.02% |
|
| 2023/07/28 | 1 | 140.00 | 0 | 0.00 | 141.50 | 1 | 4,346 | 0.02% |
|
| 2023/07/27 | 0.2 | 140.75 | 0 | 0.00 | 141.50 | 0.2 | 4,277 | 0.00% |
|
| 2023/07/26 | 3.2 | 148.28 | 3 | 147.17 | 149.00 | 0.2 | 4,045 | 0.00% |
|
| 2023/07/25 | 2.1 | 152.45 | 1.1 | 152.27 | 149.00 | 1 | 3,879 | 0.03% |
|
| 2023/07/20 | 0 | 0.00 | 0.1 | 148.00 | 147.50 | -0.1 | 3,472 | 0.00% |
|
| 2023/07/19 | 0.1 | 142.00 | 0 | 0.00 | 142.00 | 0.1 | 3,337 | 0.00% |
|
| 2023/07/18 | 2 | 147.50 | 1.1 | 146.23 | 151.50 | 0.9 | 3,335 | 0.03% |
|
| 2023/07/17 | 6 | 145.17 | 1 | 143.00 | 145.00 | 5 | 3,167 | 0.16% |
|
| 2023/07/14 | 3 | 137.83 | 8.1 | 141.32 | 143.00 | -5.1 | 2,936 | -0.17% |
|
| 2023/07/13 | 2 | 128.50 | 3 | 130.00 | 130.00 | -1 | 2,688 | -0.04% |
|
| 2023/07/11 | 0 | 0.00 | 3 | 122.50 | 122.50 | -3 | 2,508 | -0.12% |
|
| 2023/07/04 | 3 | 128.50 | 1 | 128.50 | 128.00 | 2 | 2,459 | 0.08% |
|
| 2023/07/03 | 3 | 124.83 | 2 | 127.50 | 128.00 | 1 | 2,539 | 0.04% |
|
| 2023/06/30 | 0.1 | 123.00 | 10 | 125.00 | 123.00 | -9.9 | 2,535 | -0.39% |
|
| 2023/06/27 | 0 | 0.00 | 0.1 | 126.00 | 124.00 | -0.1 | 2,544 | 0.00% |
|
| 2023/06/26 | 1 | 126.00 | 0 | 0.00 | 125.50 | 1 | 2,531 | 0.04% |
|
| 2023/06/21 | 2 | 127.75 | 0 | 0.00 | 127.00 | 2 | 2,538 | 0.08% |
|
| 2023/06/15 | 2 | 132.50 | 2 | 134.50 | 132.00 | 0 | 2,413 | 0.00% |
|
| 2023/06/14 | 0 | 0.00 | 0 | 127.50 | 129.00 | 0 | 2,247 | 0.00% |
|
| 2023/06/13 | 2 | 129.00 | 4.3 | 129.22 | 130.50 | -2.3 | 2,137 | -0.11% |
|
| 2023/06/12 | 1 | 122.00 | 1 | 122.00 | 122.00 | 0 | 1,879 | 0.00% |
|
| 2023/06/09 | 5 | 118.50 | 6 | 123.33 | 124.00 | -1 | 1,805 | -0.06% |
|
| 2023/06/08 | 1 | 117.50 | 0 | 0.00 | 116.00 | 1 | 1,694 | 0.06% |
|
| 2023/06/06 | 1 | 118.00 | 7 | 118.14 | 118.00 | -6 | 1,725 | -0.35% |
|
| 2023/06/01 | 1 | 116.50 | 0 | 0.00 | 116.50 | 1 | 1,767 | 0.06% |
|
| 2023/05/29 | 5 | 115.40 | 1 | 114.50 | 114.50 | 4 | 1,770 | 0.23% |
|
| 2023/05/26 | 0.1 | 115.50 | 0 | 0.00 | 115.00 | 0.1 | 1,786 | 0.01% |
|
| 2023/05/24 | 0 | 0.00 | 1 | 112.00 | 111.50 | -1 | 1,735 | -0.06% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 110.50 | 111.00 | -1 | 1,760 | -0.06% |
|
| 2023/05/09 | 0 | 0.00 | 1 | 109.00 | 110.00 | -1 | 1,912 | -0.05% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 111.00 | 111.00 | -1 | 1,943 | -0.05% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 108.00 | 109.50 | -1 | 2,030 | -0.05% |
|
| 2023/04/27 | 1 | 107.50 | 1 | 108.50 | 109.50 | 0 | 2,327 | 0.00% |
|
| 2023/04/26 | 1.1 | 107.45 | 0 | 0.00 | 108.00 | 1.1 | 2,356 | 0.05% |
|
| 2023/04/25 | 0.1 | 110.50 | 0 | 0.00 | 109.50 | 0.1 | 2,536 | 0.00% |
|
| 2023/04/21 | 2 | 119.00 | 1 | 117.01 | 113.50 | 1 | 2,801 | 0.04% |
|
| 2023/04/20 | 0 | 0.00 | 2 | 113.00 | 112.50 | -2 | 2,919 | -0.07% |
|
| 2023/04/19 | 0 | 0.00 | 0 | 115.00 | 114.00 | 0 | 2,935 | 0.00% |
|
| 2023/04/17 | 1 | 118.00 | 0 | 0.00 | 118.00 | 1 | 2,952 | 0.03% |
|
| 2023/04/12 | 1.1 | 117.09 | 1.2 | 117.58 | 118.00 | -0.1 | 2,999 | 0.00% |
|
| 2023/04/10 | 0 | 0.00 | 60 | 118.00 | 118.00 | -60 | 3,041 | -1.97% |
|
| 2023/04/07 | 0 | 0.00 | 41 | 119.01 | 119.00 | -41 | 3,056 | -1.34% |
|
| 2023/04/06 | 3 | 119.50 | 1 | 120.50 | 119.00 | 2 | 3,093 | 0.06% |
|
| 2023/03/31 | 100 | 118.50 | 0 | 0.00 | 118.50 | 100 | 3,015 | 3.32% |
|
| 2023/03/30 | 0 | 0.00 | 1 | 118.00 | 117.50 | -1 | 3,007 | -0.03% |
|
| 2023/03/29 | 1 | 115.00 | 0 | 0.00 | 114.50 | 1 | 2,987 | 0.03% |
|
| 2023/03/28 | 0 | 0.00 | 0.1 | 116.50 | 115.50 | -0.1 | 3,026 | 0.00% |
|
| 2023/03/27 | 1 | 117.50 | 1 | 118.00 | 118.00 | 0 | 3,066 | 0.00% |
|
| 2023/03/24 | 1.1 | 119.36 | 0 | 0.00 | 117.50 | 1.1 | 3,090 | 0.04% |
|
| 2023/03/23 | 0 | 0.00 | 2 | 118.00 | 118.00 | -2 | 3,153 | -0.06% |
|
| 2023/03/21 | 0.1 | 114.50 | 0 | 0.00 | 115.00 | 0.1 | 3,163 | 0.00% |
|
| 2023/03/14 | 2 | 111.50 | 0 | 111.50 | 111.50 | 2 | 4,411 | 0.04% |
|
| 2023/03/13 | 2 | 112.50 | 0 | 0.00 | 112.00 | 2 | 4,780 | 0.04% |
|
| 2023/03/10 | 0.1 | 115.00 | 1 | 113.00 | 113.50 | -0.9 | 5,000 | -0.02% |
|
| 2023/03/09 | 0 | 0.00 | 1 | 119.00 | 116.50 | -1 | 5,035 | -0.02% |
|
| 2023/03/08 | 0 | 118.50 | 20 | 116.53 | 119.50 | -20 | 5,062 | -0.39% |
|
| 2023/03/06 | 0 | 0.00 | 1 | 118.00 | 117.50 | -1 | 5,055 | -0.02% |
|
| 2023/03/03 | 0 | 0.00 | 0.1 | 114.50 | 114.00 | -0.1 | 5,048 | 0.00% |
|
| 2023/03/01 | 0 | 0.00 | 1.1 | 115.00 | 114.50 | -1.1 | 5,122 | -0.02% |
|
| 2023/02/24 | 1 | 114.00 | 0 | 0.00 | 114.00 | 1 | 5,151 | 0.02% |
|
| 2023/02/21 | 0 | 0.00 | 0.6 | 116.75 | 116.50 | -0.6 | 5,353 | -0.01% |
|
| 2023/02/20 | 0 | 0.00 | 0.1 | 116.50 | 115.50 | -0.1 | 5,685 | 0.00% |
|
| 2023/02/17 | 10 | 115.00 | 0.2 | 116.50 | 115.50 | 9.8 | 6,023 | 0.16% |
|
| 2023/02/16 | 0 | 0.00 | 0 | 116.50 | 116.00 | 0 | 6,122 | 0.00% |
|
| 2023/02/15 | 1 | 113.50 | 0 | 0.00 | 114.00 | 1 | 6,311 | 0.02% |
|
| 2023/02/13 | 1 | 116.50 | 0 | 0.00 | 116.50 | 1 | 6,400 | 0.02% |
|
| 2023/02/10 | 1 | 117.00 | 0 | 0.00 | 116.50 | 1 | 6,531 | 0.02% |
|
| 2023/02/09 | 1 | 119.00 | 0 | 0.00 | 118.50 | 1 | 6,600 | 0.02% |
|
| 2023/02/08 | 0 | 120.00 | 2 | 120.50 | 120.00 | -2 | 6,648 | -0.03% |
|
| 2023/02/07 | 0 | 0.00 | 5 | 118.00 | 118.00 | -5 | 6,735 | -0.07% |
|
| 2023/02/06 | 0 | 118.83 | 0 | 0.00 | 117.00 | 0 | 6,744 | 0.00% |
|
| 2023/02/03 | 1 | 122.00 | 0.1 | 122.00 | 120.50 | 0.9 | 6,767 | 0.01% |
|
| 2023/02/02 | 1 | 122.50 | 1 | 121.00 | 121.50 | 0 | 6,784 | 0.00% |
|
| 2023/02/01 | 20 | 122.00 | 1 | 120.50 | 121.00 | 19 | 6,831 | 0.28% |
|
| 2023/01/31 | 0 | 0.00 | 1 | 119.00 | 119.00 | -1 | 6,863 | -0.01% |
|
| 2023/01/30 | 2 | 119.00 | 2 | 118.50 | 119.00 | 0 | 6,880 | 0.00% |
|
| 2023/01/17 | 1 | 116.50 | 1 | 116.50 | 116.00 | 0 | 6,802 | 0.00% |
|
| 2023/01/13 | 3 | 116.00 | 5 | 116.80 | 114.00 | -2 | 6,758 | -0.03% |
|
| 2023/01/12 | 2 | 115.00 | 2.1 | 113.50 | 113.50 | -0.1 | 6,587 | 0.00% |
|
| 2023/01/11 | 9 | 117.66 | 7 | 116.57 | 115.00 | 2 | 6,554 | 0.03% |
|
| 2023/01/10 | 12 | 114.75 | 9 | 114.78 | 115.50 | 3 | 6,386 | 0.05% |
|
| 2023/01/09 | 2 | 109.00 | 3 | 108.50 | 108.50 | -1 | 6,195 | -0.02% |
|
| 2023/01/06 | 1 | 105.00 | 1 | 107.00 | 107.00 | 0 | 6,267 | 0.00% |
|
| 2023/01/05 | 0 | 107.50 | 0 | 0.00 | 105.50 | 0 | 6,333 | 0.00% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 108.50 | 107.00 | -1 | 6,378 | -0.02% |
|
| 2023/01/03 | 1 | 107.50 | 1 | 108.00 | 108.00 | 0 | 6,445 | 0.00% |
|
| 2022/12/30 | 1 | 106.00 | 2 | 106.75 | 105.50 | -1 | 6,458 | -0.02% |
|
| 2022/12/29 | 1 | 105.50 | 0 | 0.00 | 105.00 | 1 | 6,481 | 0.02% |
|
| 2022/12/28 | 1 | 105.00 | 0.1 | 105.00 | 104.50 | 0.9 | 6,519 | 0.01% |
|
| 2022/12/27 | 0 | 0.00 | 3 | 108.83 | 108.50 | -3 | 6,527 | -0.05% |
|
| 2022/12/26 | 2 | 106.75 | 2 | 107.75 | 106.50 | 0 | 6,530 | 0.00% |
|
| 2022/12/23 | 1 | 108.50 | 1 | 109.00 | 109.50 | 0 | 6,555 | 0.00% |
|
| 2022/12/22 | 2.1 | 111.52 | 3 | 112.83 | 111.00 | -0.9 | 6,601 | -0.01% |
|
| 2022/12/21 | 1 | 111.00 | 20 | 111.50 | 111.00 | -19 | 6,649 | -0.29% |
|
| 2022/12/20 | 1 | 110.50 | 0 | 0.00 | 110.50 | 1 | 6,711 | 0.01% |
|
| 2022/12/16 | 1 | 118.50 | 0.1 | 117.50 | 118.00 | 0.9 | 6,762 | 0.01% |
|
| 2022/12/15 | 1 | 123.48 | 1 | 122.50 | 122.00 | 0 | 6,774 | 0.00% |
|
| 2022/12/14 | 2 | 119.50 | 0 | 0.00 | 119.00 | 2 | 6,762 | 0.03% |
|
| 2022/12/13 | 0.1 | 120.05 | 0 | 0.00 | 117.00 | 0.1 | 6,759 | 0.00% |
|
| 2022/12/12 | 1 | 118.06 | 1 | 121.00 | 119.50 | 0 | 6,763 | 0.00% |
|
| 2022/12/09 | 4.1 | 125.55 | 1 | 122.50 | 122.50 | 3.1 | 6,803 | 0.05% |
|
| 2022/12/08 | 0 | 121.50 | 0 | 0.00 | 126.00 | 0 | 6,708 | 0.00% |
|
| 2022/12/07 | 2 | 123.25 | 0 | 125.00 | 124.50 | 2 | 6,626 | 0.03% |
|
| 2022/12/06 | 25.1 | 131.72 | 6 | 130.42 | 129.50 | 19.1 | 6,332 | 0.30% |
|
| 2022/12/05 | 2 | 124.25 | 11.3 | 125.08 | 128.00 | -9.3 | 5,752 | -0.16% |
|
| 2022/12/02 | 2 | 116.25 | 8 | 116.94 | 116.50 | -6 | 5,433 | -0.11% |
|
| 2022/12/01 | 6.1 | 114.16 | 4 | 113.63 | 112.50 | 2.1 | 5,276 | 0.04% |
|
| 2022/11/30 | 5.1 | 112.60 | 2 | 112.75 | 112.00 | 3.1 | 5,286 | 0.06% |
|
| 2022/11/29 | 1 | 110.02 | 0 | 0.00 | 110.50 | 1 | 5,306 | 0.02% |
|
| 2022/11/28 | 2 | 108.00 | 2 | 110.00 | 110.50 | 0 | 5,344 | 0.00% |
|
| 2022/11/25 | 0 | 0.00 | 1 | 112.00 | 109.00 | -1 | 5,373 | -0.02% |
|
| 2022/11/24 | 1 | 109.54 | 8 | 110.69 | 111.00 | -7 | 5,387 | -0.13% |
|
| 2022/11/23 | 8 | 110.13 | 4 | 109.38 | 109.00 | 4 | 5,435 | 0.07% |
|
| 2022/11/22 | 3 | 109.17 | 0 | 0.00 | 109.50 | 3 | 5,487 | 0.05% |
|
| 2022/11/21 | 3 | 109.00 | 6 | 109.67 | 110.00 | -3 | 5,570 | -0.05% |
|
| 2022/11/18 | 4 | 112.13 | 1 | 113.50 | 109.50 | 3 | 5,596 | 0.05% |
|
| 2022/11/17 | 0 | 0.00 | 2 | 111.50 | 111.50 | -2 | 5,605 | -0.04% |
|
| 2022/11/16 | 11 | 115.73 | 2 | 115.75 | 114.50 | 9 | 5,749 | 0.16% |
|
| 2022/11/15 | 8 | 116.50 | 9 | 117.06 | 118.50 | -1 | 5,903 | -0.02% |
|
| 2022/11/14 | 7 | 106.93 | 7 | 108.36 | 108.50 | 0 | 6,462 | 0.00% |
|
| 2022/11/11 | 6 | 109.83 | 7 | 110.29 | 109.50 | -1 | 6,767 | -0.01% |
|
| 2022/11/10 | 1 | 104.50 | 11 | 104.91 | 103.50 | -10 | 6,655 | -0.15% |
|
| 2022/11/09 | 2 | 107.25 | 11 | 107.14 | 107.50 | -9 | 6,849 | -0.13% |
|
| 2022/11/08 | 14 | 109.36 | 2 | 111.00 | 106.50 | 12 | 6,861 | 0.17% |
|
| 2022/11/07 | 4 | 105.63 | 3 | 105.67 | 107.00 | 1 | 6,859 | 0.01% |
|
| 2022/11/04 | 1 | 103.00 | 1 | 103.00 | 103.00 | 0 | 6,958 | 0.00% |
|
| 2022/11/03 | 14 | 106.04 | 4 | 106.25 | 105.50 | 10 | 6,921 | 0.14% |
|
| 2022/11/02 | 2 | 103.25 | 1 | 103.50 | 104.00 | 1 | 6,917 | 0.01% |
|
| 2022/11/01 | 1 | 103.00 | 1 | 103.50 | 103.50 | 0 | 6,991 | 0.00% |
|
| 2022/10/31 | 0 | 0.00 | 1 | 101.00 | 102.00 | -1 | 7,145 | -0.01% |
|
| 2022/10/25 | 1 | 99.80 | 1 | 101.00 | 100.50 | 0 | 7,310 | 0.00% |
|
| 2022/10/24 | 1 | 103.50 | 1 | 104.00 | 103.00 | 0 | 7,471 | 0.00% |
|
| 2022/10/18 | 1 | 104.00 | 0 | 0.00 | 105.00 | 1 | 8,568 | 0.01% |
|
| 2022/10/14 | 8 | 109.50 | 3 | 110.33 | 106.50 | 5 | 8,812 | 0.06% |
|
| 2022/09/29 | 1 | 120.00 | 0 | 0.00 | 120.00 | 1 | 11,111 | 0.01% |
|
| 2022/09/28 | 0 | 0.00 | 1 | 122.00 | 121.50 | -1 | 11,444 | -0.01% |
|
| 2022/09/27 | 1 | 126.50 | 0 | 0.00 | 129.50 | 1 | 11,691 | 0.01% |
|
| 2022/09/21 | 1 | 137.00 | 0 | 0.00 | 136.00 | 1 | 12,683 | 0.01% |
|
| 2022/09/20 | 0 | 0.00 | 1 | 138.50 | 139.50 | -1 | 12,963 | -0.01% |
|
| 2022/09/16 | 1 | 138.00 | 1 | 139.00 | 139.00 | 0 | 13,909 | 0.00% |
|
| 2022/09/15 | 2 | 147.00 | 1.1 | 145.00 | 143.50 | 0.9 | 14,291 | 0.01% |
|
| 2022/09/13 | 1 | 148.50 | 0 | 0.00 | 147.00 | 1 | 15,438 | 0.01% |
|
| 2022/09/07 | 2 | 145.25 | 1 | 146.00 | 146.00 | 1 | 16,577 | 0.01% |
|
| 2022/09/06 | 3 | 150.00 | 3 | 150.50 | 147.00 | 0 | 16,835 | 0.00% |
|
| 2022/09/05 | 2 | 154.75 | 1 | 151.50 | 151.00 | 1 | 17,215 | 0.01% |
|
| 2022/09/02 | 1 | 158.50 | 0.1 | 155.00 | 158.50 | 0.9 | 17,592 | 0.01% |
|
| 2022/09/01 | 0 | 154.00 | 0 | 0.00 | 154.00 | 0 | 18,264 | 0.00% |
|
| 2022/08/31 | 2 | 157.75 | 1 | 159.00 | 159.00 | 1 | 18,776 | 0.01% |
|
| 2022/08/30 | 0 | 0.00 | 1 | 159.50 | 158.00 | -1 | 19,327 | -0.01% |
|
| 2022/08/29 | 0 | 0.00 | 1 | 156.00 | 158.00 | -1 | 19,447 | -0.01% |
|
| 2022/08/26 | 1 | 158.50 | 0 | 0.00 | 156.50 | 1 | 19,644 | 0.01% |
|
| 2022/08/25 | 1 | 158.00 | 0 | 0.00 | 156.00 | 1 | 19,934 | 0.01% |
|
| 2022/08/23 | 2 | 158.00 | 1 | 157.50 | 156.50 | 1 | 20,692 | 0.00% |
|
| 2022/08/22 | 6 | 161.67 | 13 | 159.27 | 156.00 | -7 | 21,150 | -0.03% |
|
| 2022/08/19 | 8.1 | 173.93 | 8 | 175.19 | 169.50 | 0.1 | 21,321 | 0.00% |
|
| 2022/08/18 | 16.1 | 167.00 | 9 | 165.11 | 166.50 | 7.1 | 21,158 | 0.03% |
|
| 2022/08/17 | 0 | 0.00 | 3 | 156.17 | 156.00 | -3 | 20,986 | -0.01% |
|
| 2022/08/16 | 1 | 158.00 | 1 | 157.50 | 157.50 | 0 | 20,913 | 0.00% |
|
| 2022/08/15 | 4 | 156.00 | 0 | 0.00 | 155.00 | 4 | 20,700 | 0.02% |
|
| 2022/08/12 | 1.1 | 155.08 | 0 | 0.00 | 153.50 | 1.1 | 20,653 | 0.01% |
|
| 2022/08/11 | 0 | 0.00 | 1 | 157.00 | 157.00 | -1 | 20,567 | 0.00% |
|
| 2022/08/08 | 1 | 154.00 | 0 | 0.00 | 153.50 | 1 | 20,395 | 0.00% |
|
| 2022/08/05 | 3 | 157.00 | 1 | 156.50 | 153.50 | 2 | 20,376 | 0.01% |
|
| 2022/08/04 | 1 | 152.00 | 1 | 153.00 | 153.00 | 0 | 20,254 | 0.00% |
|
| 2022/08/03 | 1 | 151.00 | 2 | 150.00 | 151.50 | -1 | 20,271 | 0.00% |
|
| 2022/08/02 | 1 | 153.50 | 1 | 152.00 | 153.00 | 0 | 20,262 | 0.00% |
|
| 2022/08/01 | 1 | 153.50 | 0 | 0.00 | 152.50 | 1 | 20,187 | 0.00% |
|
| 2022/07/29 | 1 | 157.00 | 1 | 160.00 | 157.00 | 0 | 20,124 | 0.00% |
|
| 2022/07/28 | 8 | 161.25 | 6 | 161.67 | 155.50 | 2 | 20,179 | 0.01% |
|
| 2022/07/27 | 2 | 158.75 | 2 | 159.00 | 157.50 | 0 | 19,639 | 0.00% |
|
| 2022/07/22 | 0 | 0.00 | 1 | 157.00 | 157.00 | -1 | 19,473 | -0.01% |
|
| 2022/07/21 | 5 | 157.10 | 11 | 157.36 | 158.50 | -6 | 19,390 | -0.03% |
|
| 2022/07/20 | 5 | 156.20 | 4 | 158.38 | 155.50 | 1 | 19,200 | 0.01% |
|
| 2022/07/19 | 2 | 150.00 | 2 | 148.75 | 149.50 | 0 | 18,785 | 0.00% |
|
| 2022/07/18 | 5 | 150.20 | 2 | 148.75 | 148.50 | 3 | 18,643 | 0.02% |
|
| 2022/07/15 | 4 | 140.00 | 4 | 141.25 | 145.50 | 0 | 18,082 | 0.00% |
|
| 2022/07/12 | 0.1 | 129.00 | 0 | 0.00 | 127.50 | 0.1 | 17,525 | 0.00% |
|
| 2022/07/11 | 1.1 | 136.62 | 1 | 135.00 | 133.00 | 0.1 | 17,610 | 0.00% |
|
| 2022/07/08 | 2 | 135.25 | 3 | 137.00 | 134.50 | -1 | 17,815 | -0.01% |
|
| 2022/07/07 | 4 | 134.13 | 4 | 134.88 | 135.00 | 0 | 17,719 | 0.00% |
|
| 2022/07/06 | 3 | 135.33 | 2 | 139.25 | 132.50 | 1 | 17,431 | 0.01% |
|
| 2022/07/05 | 2 | 143.50 | 2 | 144.25 | 142.50 | 0 | 17,132 | 0.00% |
|
| 2022/07/04 | 2 | 141.75 | 2 | 142.00 | 141.50 | 0 | 16,904 | 0.00% |
|
| 2022/07/01 | 2 | 141.75 | 3 | 139.67 | 137.00 | -1 | 16,782 | -0.01% |
|
| 2022/06/30 | 3 | 146.83 | 2 | 146.25 | 146.00 | 1 | 16,742 | 0.01% |
|
| 2022/06/29 | 2 | 151.75 | 2 | 151.50 | 153.50 | 0 | 16,684 | 0.00% |
|
| 2022/06/28 | 2 | 156.75 | 1 | 155.50 | 157.00 | 1 | 16,432 | 0.01% |
|
| 2022/06/27 | 3 | 156.00 | 5 | 159.90 | 160.00 | -2 | 16,334 | -0.01% |
|
| 2022/06/24 | 4 | 152.75 | 3 | 152.00 | 152.00 | 1 | 15,975 | 0.01% |
|
| 2022/06/23 | 1 | 156.00 | 2 | 158.75 | 158.50 | -1 | 15,563 | -0.01% |
|
| 2022/06/22 | 4 | 159.38 | 1 | 160.50 | 156.50 | 3 | 15,405 | 0.02% |
|
| 2022/06/21 | 6 | 168.58 | 16 | 163.44 | 173.50 | -10 | 15,188 | -0.07% |
|
| 2022/06/20 | 12 | 158.58 | 10 | 161.50 | 158.00 | 2 | 15,214 | 0.01% |
|
| 2022/06/17 | 5 | 159.00 | 5 | 158.40 | 161.50 | 0 | 14,910 | 0.00% |
|
| 2022/06/16 | 17 | 161.15 | 7 | 164.21 | 155.00 | 10 | 14,614 | 0.07% |
|
| 2022/06/15 | 6 | 161.00 | 2 | 163.75 | 159.00 | 4 | 14,474 | 0.03% |
|
| 2022/06/14 | 1 | 168.50 | 3 | 165.00 | 167.50 | -2 | 14,691 | -0.01% |
|
| 2022/06/13 | 5 | 166.10 | 8 | 168.38 | 165.50 | -3 | 14,454 | -0.02% |
|
| 2022/06/10 | 9 | 167.83 | 11 | 166.82 | 168.50 | -2 | 14,155 | -0.01% |
|
| 2022/06/09 | 22 | 157.34 | 25 | 161.86 | 164.50 | -3 | 13,668 | -0.02% |
|
| 2022/06/08 | 12 | 155.83 | 22 | 152.45 | 156.50 | -10 | 13,328 | -0.08% |
|
| 2022/06/07 | 31 | 146.53 | 15 | 148.50 | 147.00 | 16 | 12,870 | 0.12% |
|
| 2022/06/06 | 5 | 148.70 | 5 | 147.40 | 147.00 | 0 | 12,717 | 0.00% |
|
| 2022/06/02 | 6 | 159.17 | 8 | 153.63 | 152.00 | -2 | 12,513 | -0.02% |
|
| 2022/06/01 | 8 | 163.75 | 8 | 164.31 | 165.00 | 0 | 12,187 | 0.00% |
|
| 2022/05/31 | 4 | 157.25 | 4 | 158.13 | 156.50 | 0 | 11,556 | 0.00% |
|
| 2022/05/30 | 13 | 156.50 | 14 | 156.32 | 156.50 | -1 | 11,610 | -0.01% |
|
| 2022/05/27 | 18 | 145.47 | 19 | 145.71 | 152.50 | -1 | 11,510 | -0.01% |
|
| 2022/05/26 | 18 | 140.44 | 18 | 140.14 | 139.00 | 0 | 11,016 | 0.00% |
|
| 2022/05/25 | 4 | 135.25 | 6 | 134.79 | 136.50 | -2 | 10,389 | -0.02% |
|
| 2022/05/19 | 4 | 125.50 | 6 | 126.67 | 130.00 | -2 | 10,290 | -0.02% |
|
| 2022/05/18 | 2 | 131.00 | 0 | 0.00 | 129.00 | 2 | 10,509 | 0.02% |
|
| 2022/05/17 | 0 | 0.00 | 1 | 129.50 | 131.50 | -1 | 11,050 | -0.01% |
|
| 2022/05/16 | 2 | 131.75 | 1 | 130.00 | 129.50 | 1 | 11,139 | 0.01% |
|
| 2022/05/13 | 0 | 0.00 | 5 | 130.00 | 130.50 | -5 | 11,084 | -0.05% |
|
| 2022/05/12 | 17 | 128.18 | 13 | 126.42 | 126.00 | 4 | 11,033 | 0.04% |
|
| 2022/05/11 | 1 | 130.00 | 1 | 130.00 | 130.50 | 0 | 10,955 | 0.00% |
|
| 2022/05/10 | 11 | 123.09 | 10 | 125.50 | 128.50 | 1 | 10,868 | 0.01% |
|
| 2022/05/05 | 5 | 133.00 | 3 | 132.00 | 129.00 | 2 | 10,808 | 0.02% |
|
| 2022/05/04 | 1 | 131.00 | 1 | 131.00 | 129.50 | 0 | 10,562 | 0.00% |
|
| 2022/05/03 | 2 | 130.50 | 1 | 129.50 | 130.50 | 1 | 10,533 | 0.01% |
|
| 2022/04/29 | 2 | 128.50 | 5 | 130.80 | 129.50 | -3 | 10,430 | -0.03% |
|
| 2022/04/28 | 1 | 125.00 | 11 | 126.05 | 122.00 | -10 | 10,221 | -0.10% |
|
| 2022/04/25 | 11 | 119.64 | 2 | 120.00 | 121.00 | 9 | 10,151 | 0.09% |
|
| 2022/04/21 | 0 | 0.00 | 1 | 127.50 | 127.00 | -1 | 10,365 | -0.01% |
|
| 2022/04/20 | 1 | 126.00 | 1 | 130.00 | 126.00 | 0 | 10,455 | 0.00% |
|
| 2022/04/19 | 2 | 128.50 | 1 | 132.00 | 127.00 | 1 | 10,748 | 0.01% |
|
| 2022/04/18 | 1 | 128.50 | 10 | 129.00 | 128.00 | -9 | 10,787 | -0.08% |
|
| 2022/04/15 | 13 | 131.81 | 3 | 132.17 | 129.00 | 10 | 10,867 | 0.09% |
|
| 2022/04/14 | 8 | 134.44 | 10 | 135.85 | 136.50 | -2 | 10,851 | -0.02% |
|
| 2022/04/13 | 0 | 0.00 | 4 | 130.75 | 131.50 | -4 | 10,840 | -0.04% |
|
| 2022/04/12 | 3 | 123.00 | 7 | 125.50 | 124.00 | -4 | 10,949 | -0.04% |
|
| 2022/04/11 | 3 | 128.50 | 1 | 128.50 | 126.00 | 2 | 11,079 | 0.02% |
|
| 2022/04/08 | 4 | 132.50 | 4 | 131.13 | 130.50 | 0 | 11,335 | 0.00% |
|
| 2022/04/07 | 8 | 132.38 | 7.1 | 129.03 | 128.50 | 0.9 | 12,489 | 0.01% |
|
| 2022/04/06 | 14 | 134.89 | 17 | 133.41 | 133.00 | -3 | 13,046 | -0.02% |
|
| 2022/04/01 | 1 | 133.00 | 3 | 131.33 | 131.00 | -2 | 13,093 | -0.02% |
|
| 2022/03/31 | 0 | 0.00 | 1 | 127.00 | 127.00 | -1 | 13,150 | -0.01% |
|
| 2022/03/30 | 5.1 | 131.16 | 4 | 132.00 | 128.50 | 1.1 | 13,116 | 0.01% |
|
| 2022/03/29 | 3 | 125.33 | 3 | 125.33 | 126.50 | 0 | 12,990 | 0.00% |
|
| 2022/03/28 | 2 | 123.50 | 1 | 124.00 | 125.00 | 1 | 12,869 | 0.01% |
|
| 2022/03/25 | 4 | 127.25 | 0 | 0.00 | 126.50 | 4 | 12,746 | 0.03% |
|
| 2022/03/24 | 15 | 135.63 | 18 | 135.53 | 136.50 | -3 | 12,427 | -0.02% |
|
| 2022/03/23 | 15 | 133.17 | 13 | 132.88 | 133.00 | 2 | 12,120 | 0.02% |
|
| 2022/03/22 | 2 | 124.50 | 3 | 124.33 | 124.50 | -1 | 11,520 | -0.01% |
|
| 2022/03/21 | 6 | 123.83 | 6 | 122.50 | 122.50 | 0 | 11,590 | 0.00% |
|
| 2022/03/18 | 11 | 125.77 | 9 | 126.00 | 126.50 | 2 | 11,758 | 0.02% |
|
| 2022/03/17 | 4 | 127.88 | 13 | 127.77 | 129.00 | -9 | 11,634 | -0.08% |
|
| 2022/03/16 | 5 | 119.00 | 5 | 121.60 | 117.50 | 0 | 11,082 | 0.00% |
|
| 2022/03/15 | 5 | 119.30 | 3 | 119.33 | 118.00 | 2 | 10,879 | 0.02% |
|
| 2022/03/14 | 9 | 119.78 | 5 | 120.00 | 119.00 | 4 | 10,760 | 0.04% |
|
| 2022/03/11 | 2 | 117.50 | 7 | 118.14 | 120.50 | -5 | 10,544 | -0.05% |
|
| 2022/03/10 | 0 | 0.00 | 1 | 119.50 | 119.50 | -1 | 10,381 | -0.01% |
|
| 2022/03/08 | 1 | 111.00 | 1.1 | 110.93 | 108.00 | -0.1 | 10,292 | 0.00% |
|
| 2022/03/07 | 2 | 111.00 | 2.3 | 110.13 | 110.00 | -0.3 | 10,217 | 0.00% |
|
| 2022/03/04 | 1 | 115.00 | 0 | 0.00 | 114.50 | 1 | 10,165 | 0.01% |
|
| 2022/03/03 | 3 | 119.50 | 1 | 117.50 | 117.50 | 2 | 10,131 | 0.02% |
|
| 2022/03/02 | 20.3 | 120.44 | 19 | 119.16 | 119.00 | 1.3 | 9,904 | 0.01% |
|
| 2022/03/01 | 0 | 0.00 | 4 | 116.38 | 116.50 | -4 | 9,357 | -0.04% |
|
| 2022/02/25 | 0 | 0.00 | 0.3 | 106.50 | 106.00 | -0.3 | 9,276 | 0.00% |
|
| 2022/02/24 | 0.2 | 110.00 | 0 | 0.00 | 107.50 | 0.2 | 9,192 | 0.00% |
|
| 2022/02/23 | 0 | 109.00 | 0 | 0.00 | 110.00 | 0 | 9,169 | 0.00% |
|
| 2022/02/22 | 4 | 108.13 | 3 | 108.50 | 108.50 | 1 | 9,219 | 0.01% |
|
| 2022/02/21 | 2 | 112.00 | 2 | 113.00 | 112.00 | 0 | 9,299 | 0.00% |
|
| 2022/02/18 | 3 | 115.00 | 2 | 114.50 | 116.50 | 1 | 9,358 | 0.01% |
|
| 2022/02/17 | 32 | 115.48 | 34 | 114.54 | 114.50 | -2 | 9,193 | -0.02% |
|
| 2022/02/15 | 1 | 102.00 | 1 | 100.50 | 100.50 | 0 | 8,620 | 0.00% |
|
| 2022/02/14 | 1 | 99.60 | 0.1 | 99.26 | 98.20 | 0.9 | 8,615 | 0.01% |
|
| 2022/02/08 | 0.1 | 101.50 | 1 | 101.50 | 101.00 | -0.9 | 8,774 | -0.01% |
|
| 2022/02/07 | 1 | 99.11 | 0 | 0.00 | 101.00 | 1 | 8,836 | 0.01% |
|
| 2022/01/14 | 1 | 108.00 | 3 | 107.83 | 106.00 | -2 | 8,905 | -0.02% |
|
| 2022/01/13 | 4 | 108.25 | 2 | 107.50 | 107.00 | 2 | 8,728 | 0.02% |
|
| 2022/01/12 | 23 | 112.93 | 23 | 112.00 | 113.00 | 0 | 8,614 | 0.00% |
|
| 2022/01/11 | 2 | 107.25 | 2 | 107.50 | 109.50 | 0 | 8,288 | 0.00% |
|
| 2022/01/10 | 3 | 108.33 | 0 | 0.00 | 109.50 | 3 | 8,197 | 0.04% |
|
| 2022/01/07 | 1 | 112.00 | 4 | 108.38 | 108.50 | -3 | 8,062 | -0.04% |
|
| 2022/01/06 | 7 | 114.29 | 7 | 113.29 | 113.00 | 0 | 7,903 | 0.00% |
|
| 2022/01/05 | 11 | 113.27 | 2 | 111.50 | 111.00 | 9 | 7,499 | 0.12% |
|
| 2022/01/04 | 5 | 115.80 | 5 | 115.40 | 117.50 | 0 | 7,220 | 0.00% |
|
| 2022/01/03 | 14 | 119.89 | 7 | 120.64 | 115.00 | 7 | 6,971 | 0.10% |
|
| 2021/12/30 | 136 | 124.51 | 134 | 121.13 | 121.00 | 2 | 6,606 | 0.03% |
大買/大賣/
|
| 2021/12/29 | 18 | 113.06 | 44 | 111.77 | 117.50 | -26 | 5,374 | -0.48% |
|
| 2021/12/28 | 33 | 104.66 | 36 | 101.08 | 107.00 | -3 | 4,631 | -0.06% |
|
| 2021/12/27 | 31 | 98.92 | 6 | 98.82 | 97.60 | 25 | 4,301 | 0.58% |
|
| 2021/12/24 | 1 | 94.50 | 0 | 0.00 | 94.70 | 1 | 4,089 | 0.02% |
|
| 2021/12/23 | 4 | 94.90 | 1 | 96.00 | 95.20 | 3 | 4,008 | 0.07% |
|
| 2021/12/22 | 0 | 0.00 | 5 | 91.30 | 90.60 | -5 | 3,909 | -0.13% |
|
| 2021/12/21 | 5 | 91.60 | 0 | 0.00 | 91.60 | 5 | 3,918 | 0.13% |
|
| 2021/12/17 | 0 | 0.00 | 2 | 90.45 | 89.00 | -2 | 3,952 | -0.05% |
|
| 2021/12/15 | 2 | 94.75 | 0 | 0.00 | 91.70 | 2 | 4,022 | 0.05% |
|
| 2021/12/14 | 3 | 98.63 | 2 | 98.30 | 98.50 | 1 | 4,015 | 0.02% |
|
| 2021/12/13 | 2 | 95.70 | 3 | 96.15 | 99.10 | -1 | 3,715 | -0.03% |
|
| 2021/12/08 | 0 | 0.00 | 4 | 90.80 | 89.50 | -4 | 3,497 | -0.11% |
|
| 2021/12/07 | 2 | 88.20 | 8 | 88.70 | 87.80 | -6 | 3,439 | -0.17% |
|
| 2021/12/06 | 1 | 90.80 | 0 | 0.00 | 89.50 | 1 | 3,410 | 0.03% |
|
| 2021/12/03 | 2 | 89.00 | 4 | 91.80 | 89.60 | -2 | 3,342 | -0.06% |
|
| 2021/12/02 | 2 | 88.90 | 0 | 0.00 | 88.70 | 2 | 3,262 | 0.06% |
|
| 2021/11/24 | 1 | 91.60 | 2 | 89.25 | 91.70 | -1 | 3,232 | -0.03% |
|
| 2021/11/22 | 5 | 88.50 | 0 | 0.00 | 87.70 | 5 | 3,343 | 0.15% |
|
| 2021/11/19 | 0 | 0.00 | 1 | 90.60 | 91.00 | -1 | 3,311 | -0.03% |
|
| 2021/11/18 | 8 | 91.39 | 4 | 89.83 | 88.80 | 4 | 3,220 | 0.12% |
|
| 2021/11/17 | 37 | 89.88 | 36 | 89.76 | 90.50 | 1 | 3,066 | 0.03% |
|
| 2021/11/15 | 4 | 87.85 | 1 | 87.20 | 88.00 | 3 | 2,818 | 0.11% |
|
| 2021/11/11 | 3 | 82.80 | 14 | 83.39 | 83.30 | -11 | 2,670 | -0.41% |
|
| 2021/11/10 | 5 | 84.06 | 5 | 84.00 | 83.50 | 0 | 2,646 | 0.00% |
|
| 2021/11/08 | 10 | 85.44 | 0 | 84.60 | 84.10 | 10 | 2,556 | 0.39% |
|
| 2021/11/05 | 2 | 87.05 | 7 | 85.23 | 86.20 | -5 | 2,471 | -0.20% |
|
| 2021/11/04 | 1 | 83.10 | 6 | 82.72 | 82.50 | -5 | 2,307 | -0.22% |
|
| 2021/11/02 | 11 | 82.57 | 1 | 80.50 | 79.00 | 10 | 2,168 | 0.46% |
|
| 2021/11/01 | 0 | 0.00 | 0.1 | 76.80 | 79.20 | -0.1 | 1,991 | 0.00% |
|
| 2021/10/28 | 0 | 0.00 | 1.2 | 74.79 | 75.10 | -1.2 | 1,848 | -0.07% |
|
| 2021/10/27 | 0 | 73.30 | 0.1 | 74.80 | 73.00 | -0.1 | 1,809 | 0.00% |
|
| 2021/10/26 | 0 | 0.00 | 0.1 | 74.00 | 74.00 | -0.1 | 1,772 | 0.00% |
|
| 2021/10/25 | 0 | 0.00 | 0 | 73.50 | 72.20 | 0 | 1,720 | 0.00% |
|
| 2021/10/22 | 0 | 72.60 | 0 | 0.00 | 72.60 | 0 | 1,715 | 0.00% |
|
| 2021/10/21 | 0 | 0.00 | 0.1 | 73.00 | 71.90 | -0.1 | 1,699 | -0.01% |
|
| 2021/10/15 | 0 | 0.00 | 1 | 69.30 | 69.50 | -1 | 1,650 | -0.06% |
|
| 2021/10/14 | 1 | 65.60 | 1 | 65.50 | 67.20 | 0 | 1,630 | 0.00% |
|
| 2021/10/13 | 0 | 0.00 | 0 | 67.00 | 66.50 | 0 | 1,623 | 0.00% |
|
| 2021/10/12 | 0 | 0.00 | 0.2 | 67.00 | 67.00 | -0.2 | 1,622 | -0.01% |
|
| 2021/10/06 | 0.1 | 68.33 | 0 | 0.00 | 67.20 | 0.1 | 1,657 | 0.01% |
|
| 2021/10/04 | 0.1 | 68.50 | 0 | 0.00 | 67.20 | 0.1 | 1,644 | 0.00% |
|
| 2021/10/01 | 0.1 | 71.04 | 0 | 0.00 | 69.40 | 0.1 | 1,626 | 0.00% |
|
| 2021/09/29 | 0.1 | 71.60 | 0 | 0.00 | 71.10 | 0.1 | 1,586 | 0.01% |
|
| 2021/09/28 | 0 | 0.00 | 0 | 72.56 | 72.80 | 0 | 1,546 | 0.00% |
|
| 2021/09/27 | 0.1 | 72.07 | 0 | 0.00 | 71.40 | 0.1 | 1,519 | 0.01% |
|
| 2021/09/24 | 1 | 72.01 | 0 | 0.00 | 72.80 | 1 | 1,489 | 0.07% |
|
| 2021/09/23 | 4.1 | 74.03 | 5.1 | 72.94 | 72.90 | -1 | 1,435 | -0.07% |
|
| 2021/09/22 | 0.1 | 71.00 | 0 | 0.00 | 70.10 | 0.1 | 1,308 | 0.00% |
|
| 2021/09/17 | 3 | 71.90 | 3 | 72.10 | 72.80 | 0 | 1,241 | 0.00% |
|
| 2021/09/16 | 0 | 0.00 | 0.2 | 69.67 | 70.80 | -0.2 | 1,079 | -0.02% |
|
| 2021/09/14 | 0 | 0.00 | 10 | 68.60 | 68.70 | -10 | 1,048 | -0.95% |
|
| 2021/09/13 | 0 | 0.00 | 0 | 71.50 | 68.70 | 0 | 1,044 | 0.00% |
|
| 2021/09/10 | 0 | 0.00 | 0.1 | 69.00 | 68.50 | -0.1 | 1,038 | -0.01% |
|
| 2021/09/08 | 0.1 | 67.60 | 0 | 0.00 | 67.60 | 0.1 | 1,034 | 0.01% |
|
| 2021/09/07 | 0.1 | 69.28 | 0 | 0.00 | 68.80 | 0.1 | 1,022 | 0.01% |
|
| 2021/09/06 | 0 | 0.00 | 10 | 71.41 | 70.00 | -10 | 1,009 | -0.99% |
|
| 2021/09/03 | 1 | 72.30 | 1 | 72.80 | 72.30 | 0 | 972 | 0.00% |
|
| 2021/09/02 | 20 | 72.80 | 0.1 | 73.30 | 73.90 | 19.9 | 928 | 2.15% |
|
| 2021/09/01 | 0.1 | 71.10 | 0 | 0.00 | 71.30 | 0.1 | 821 | 0.02% |
|
| 2021/08/31 | 0 | 70.70 | 0 | 0.00 | 70.80 | 0 | 806 | 0.00% |
|
| 2021/08/30 | 0.1 | 70.60 | 0 | 72.00 | 70.90 | 0 | 796 | 0.01% |
|
| 2021/08/27 | 0.2 | 71.55 | 0 | 0.00 | 70.20 | 0.2 | 736 | 0.03% |
|
| 2021/08/26 | 1 | 70.30 | 2 | 69.30 | 70.90 | -1 | 650 | -0.15% |
|
| 2021/08/16 | 0 | 0.00 | 0 | 65.00 | 65.30 | 0 | 470 | 0.00% |
|
| 2021/07/29 | 0 | 0.00 | 0.1 | 65.50 | 65.40 | -0.1 | 530 | -0.02% |
|
| 2021/07/23 | 2.1 | 70.14 | 0 | 0.00 | 69.90 | 2.1 | 552 | 0.38% |
|
| 2021/07/22 | 0 | 0.00 | 2 | 69.75 | 70.60 | -2 | 550 | -0.36% |
|
| 2021/07/02 | 0 | 0.00 | 0.1 | 67.20 | 66.90 | -0.1 | 875 | -0.01% |
|
| 2021/06/21 | 0 | 0.00 | 1 | 65.60 | 65.60 | -1 | 976 | -0.10% |
|
| 2021/06/01 | 0 | 65.30 | 0 | 0.00 | 65.40 | 0 | 1,115 | 0.00% |
|
| 2021/05/31 | 0 | 64.50 | 0 | 0.00 | 64.50 | 0 | 1,173 | 0.00% |
|
| 2021/05/18 | 1 | 62.10 | 0 | 0.00 | 62.40 | 1 | 1,293 | 0.08% |
|
| 2021/05/17 | 1 | 58.20 | 0 | 0.00 | 58.50 | 1 | 1,291 | 0.08% |
|
| 2021/05/12 | 0 | 0.00 | 1 | 60.60 | 61.90 | -1 | 1,266 | -0.08% |
|
| 2021/05/03 | 0 | 0.00 | 3 | 70.80 | 70.80 | -3 | 1,231 | -0.24% |
|
| 2021/04/29 | 0 | 0.00 | 1 | 73.50 | 72.50 | -1 | 1,224 | -0.08% |
|
| 2021/04/20 | 3 | 79.80 | 40 | 78.00 | 77.40 | -37 | 1,378 | -2.68% |
|
| 2021/04/19 | 2 | 76.80 | 11 | 79.08 | 78.50 | -9 | 1,378 | -0.65% |
|
| 2021/04/16 | 53 | 75.46 | 0 | 0.00 | 75.20 | 53 | 1,368 | 3.87% |
|
| 2021/04/08 | 0 | 0.00 | 3 | 73.80 | 74.80 | -3 | 1,279 | -0.23% |
|
| 2021/03/31 | 0 | 0.00 | 20 | 71.40 | 71.60 | -20 | 1,212 | -1.65% |
|
| 2021/03/30 | 0 | 0.00 | 1 | 70.60 | 70.70 | -1 | 1,226 | -0.08% |
|
| 2021/03/29 | 20 | 70.10 | 0 | 0.00 | 70.30 | 20 | 1,264 | 1.58% |
|
| 2021/03/23 | 1 | 69.00 | 0 | 0.00 | 69.00 | 1 | 1,519 | 0.07% |
|
| 2021/03/22 | 0 | 0.00 | 1 | 68.20 | 69.00 | -1 | 1,565 | -0.06% |
|
| 2021/03/19 | 0 | 0.00 | 1 | 69.20 | 69.20 | -1 | 1,563 | -0.06% |
|
| 2021/03/05 | 0 | 0.00 | 10 | 71.30 | 71.80 | -10 | 1,775 | -0.56% |
|
| 2021/03/04 | 10 | 71.60 | 1 | 72.20 | 71.40 | 9 | 1,759 | 0.51% |
|
| 2021/02/24 | 0 | 0.00 | 1 | 68.70 | 68.80 | -1 | 1,620 | -0.06% |
|
| 2021/02/23 | 1 | 68.70 | 0 | 0.00 | 69.10 | 1 | 1,598 | 0.06% |
|
| 2021/02/19 | 0 | 0.00 | 1 | 67.70 | 67.70 | -1 | 1,576 | -0.06% |
|
| 2021/01/29 | 1 | 64.00 | 0 | 0.00 | 64.20 | 1 | 1,551 | 0.06% |
|
| 2021/01/25 | 1 | 66.50 | 0 | 0.00 | 66.50 | 1 | 1,518 | 0.07% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 66.00 | 66.70 | -1 | 1,503 | -0.07% |
|
| 2021/01/13 | 1 | 72.00 | 4 | 72.23 | 71.60 | -3 | 1,372 | -0.22% |
|
| 2021/01/12 | 3 | 70.10 | 0 | 0.00 | 68.60 | 3 | 1,256 | 0.24% |
|
| 2021/01/11 | 1 | 67.40 | 10 | 68.14 | 69.70 | -9 | 1,198 | -0.75% |
|
| 2021/01/08 | 1 | 66.40 | 1 | 66.30 | 66.50 | 0 | 1,127 | 0.00% |
|
| 2021/01/06 | 11 | 66.34 | 0 | 0.00 | 65.40 | 11 | 1,099 | 1.00% |
|
| 2020/12/24 | 1 | 66.00 | 0 | 0.00 | 66.00 | 1 | 973 | 0.10% |
|
| 2020/12/23 | 1 | 66.50 | 0 | 0.00 | 66.40 | 1 | 938 | 0.11% |
|
| 2020/12/22 | 2 | 67.15 | 2 | 68.60 | 65.90 | 0 | 895 | 0.00% |
|
| 2020/12/18 | 0 | 0.00 | 8 | 66.00 | 66.80 | -8 | 737 | -1.08% |
|
| 2020/12/16 | 3 | 66.10 | 6 | 65.90 | 66.10 | -3 | 635 | -0.47% |
|
| 2020/12/11 | 1 | 63.60 | 0 | 0.00 | 64.00 | 1 | 538 | 0.19% |
|
| 2020/12/10 | 2 | 64.60 | 0 | 0.00 | 63.30 | 2 | 495 | 0.40% |
|
| 2020/12/09 | 0 | 0.00 | 1 | 64.40 | 65.00 | -1 | 473 | -0.21% |
|
| 2020/12/07 | 3 | 65.77 | 0 | 0.00 | 64.70 | 3 | 382 | 0.79% |
|
| 2020/12/01 | 1 | 61.50 | 0 | 0.00 | 62.60 | 1 | 258 | 0.39% |
|
| 2020/11/30 | 5 | 62.02 | 0 | 0.00 | 61.70 | 5 | 250 | 1.99% |
|
| 2020/11/26 | 1 | 60.40 | 0 | 0.00 | 60.40 | 1 | 236 | 0.42% |
|
| 2020/07/15 | 0 | 0.00 | 1 | 66.70 | 66.00 | -1 | 731 | -0.14% |
|
| 2020/07/13 | 0 | 0.00 | 10 | 69.70 | 70.30 | -10 | 680 | -1.47% |
|
| 2020/07/10 | 12 | 66.67 | 0 | 0.00 | 65.80 | 12 | 590 | 2.03% |
|
| 2020/07/03 | 4 | 66.43 | 3 | 66.20 | 66.20 | 1 | 478 | 0.21% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 51.30 | 51.50 | -1 | 449 | -0.22% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 51.10 | 51.20 | -1 | 457 | -0.22% |
|
| 2020/03/27 | 1 | 51.90 | 0 | 0.00 | 51.30 | 1 | 467 | 0.21% |
|
| 2020/03/20 | 1 | 50.60 | 0 | 0.00 | 50.60 | 1 | 512 | 0.20% |
|
| 2020/03/12 | 0 | 0.00 | 1 | 55.30 | 54.90 | -1 | 541 | -0.18% |
|
| 2020/03/10 | 1 | 57.30 | 0 | 0.00 | 58.20 | 1 | 546 | 0.18% |
|
| 2020/03/05 | 1 | 61.50 | 0 | 0.00 | 61.40 | 1 | 545 | 0.18% |
|
| 2020/01/17 | 0 | 0.00 | 1 | 66.00 | 66.00 | -1 | 716 | -0.14% |
|
| 2019/12/19 | 2 | 72.20 | 2 | 71.20 | 70.80 | 0 | 943 | 0.00% |
|
| 2019/11/26 | 0 | 0.00 | 1 | 67.60 | 67.60 | -1 | 831 | -0.12% |
|
| 2019/11/22 | 1 | 66.80 | 0 | 0.00 | 66.40 | 1 | 815 | 0.12% |
|
| 2019/11/04 | 0 | 0.00 | 1 | 72.00 | 72.00 | -1 | 802 | -0.12% |
|
| 2019/10/29 | 1 | 72.20 | 0 | 0.00 | 70.40 | 1 | 723 | 0.14% |
|
| 2019/10/18 | 4 | 71.85 | 3 | 71.07 | 70.60 | 1 | 584 | 0.17% |
|
| 2019/10/17 | 1 | 70.00 | 1 | 70.20 | 69.70 | 0 | 509 | 0.00% |
|
| 2019/08/23 | 0 | 0.00 | 1 | 60.80 | 59.00 | -1 | 262 | -0.38% |
|
| 2019/07/31 | 5 | 58.90 | 5 | 58.70 | 58.90 | 0 | 194 | 0.00% |
|
| 2019/07/30 | 1 | 60.90 | 1 | 60.60 | 59.80 | 0 | 204 | 0.00% |
|
| 2019/06/03 | 1 | 58.90 | 0 | 0.00 | 59.10 | 1 | 304 | 0.33% |
|
| 2019/05/13 | 0 | 0.00 | 1 | 59.00 | 58.70 | -1 | 397 | -0.25% |
|
| 2019/05/07 | 0 | 0.00 | 0 | 61.70 | 61.10 | 0 | 400 | -0.01% |
|
| 2019/05/03 | 0 | 62.90 | 0 | 0.00 | 62.70 | 0 | 389 | 0.01% |
|
| 2019/04/25 | 1 | 63.00 | 1 | 63.40 | 63.80 | 0 | 375 | 0.00% |
|
| 2019/04/11 | 0 | 0.00 | 0 | 60.70 | 60.50 | 0 | 344 | -0.01% |
|
| 2019/04/10 | 0 | 0.00 | 0.1 | 61.80 | 61.60 | -0.1 | 341 | -0.01% |
|
| 2019/04/08 | 0.1 | 62.50 | 0 | 0.00 | 61.80 | 0.1 | 341 | 0.02% |
|
| 2019/04/03 | 0 | 62.50 | 0 | 0.00 | 62.10 | 0 | 339 | 0.01% |
|
| 2019/04/02 | 1 | 62.00 | 0 | 0.00 | 62.10 | 1 | 338 | 0.30% |
|
| 2019/03/28 | 0 | 0.00 | 0 | 61.10 | 60.70 | 0 | 331 | -0.01% |
|
| 2019/03/27 | 0 | 61.20 | 0 | 0.00 | 61.20 | 0 | 336 | 0.01% |
|
| 2019/03/25 | 0 | 60.80 | 0 | 0.00 | 60.70 | 0 | 377 | 0.00% |
|
| 2019/03/18 | 0 | 61.20 | 0 | 0.00 | 61.20 | 0 | 374 | 0.00% |
|
| 2019/03/06 | 0 | 0.00 | 0 | 60.10 | 59.90 | 0 | 376 | -0.01% |
|
| 2019/03/04 | 0 | 61.10 | 0 | 0.00 | 60.90 | 0 | 372 | 0.01% |
|
| 2019/02/27 | 11 | 60.16 | 11 | 60.67 | 60.90 | 0 | 366 | 0.00% |
|
| 2019/02/15 | 0 | 59.00 | 0 | 0.00 | 58.80 | 0 | 333 | 0.01% |
|
| 2018/12/20 | 19 | 59.67 | 19 | 59.53 | 58.60 | 0 | 374 | 0.00% |
|
| 2018/12/18 | 1 | 61.00 | 1 | 61.40 | 60.00 | 0 | 356 | 0.00% |
|
| 2018/11/21 | 5 | 53.58 | 5 | 53.60 | 53.60 | 0 | 279 | 0.00% |
|
| 2018/09/05 | 1 | 66.80 | 1 | 66.30 | 66.20 | 0 | 483 | 0.00% |
|
| 2018/07/20 | 6 | 67.88 | 6 | 68.20 | 68.20 | 0 | 557 | 0.00% |
|
| 2018/05/28 | 7 | 76.51 | 7 | 76.49 | 77.00 | 0 | 681 | 0.00% |
|
| 2018/04/23 | 0 | 0.00 | 1 | 78.20 | 78.50 | -1 | 734 | -0.14% |
|
| 2018/04/20 | 2 | 82.15 | 0 | 0.00 | 81.20 | 2 | 733 | 0.27% |
|
| 2018/04/16 | 2 | 83.80 | 2 | 83.60 | 83.00 | 0 | 698 | 0.00% |
|
| 2018/04/13 | 23 | 82.70 | 23 | 82.97 | 83.10 | 0 | 675 | 0.00% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 78.50 | 78.50 | -1 | 613 | -0.16% |
|
| 2018/04/03 | 13 | 79.08 | 13 | 78.92 | 78.50 | 0 | 615 | 0.00% |
|
| 2018/03/28 | 1 | 76.10 | 0 | 0.00 | 75.50 | 1 | 639 | 0.16% |
|
| 2018/03/22 | 0 | 0.00 | 1 | 77.80 | 77.50 | -1 | 755 | -0.13% |
|
| 2018/03/21 | 0 | 0.00 | 1 | 78.50 | 78.20 | -1 | 753 | -0.13% |
|
| 2018/03/16 | 1 | 80.70 | 1 | 80.60 | 80.60 | 0 | 759 | 0.00% |
|
| 2018/03/15 | 1 | 80.60 | 0 | 0.00 | 80.50 | 1 | 762 | 0.13% |
|
| 2018/03/14 | 1 | 79.90 | 0 | 0.00 | 80.20 | 1 | 767 | 0.13% |
|
| 2018/03/06 | 0 | 0.00 | 2 | 78.80 | 79.00 | -2 | 962 | -0.21% |
|
| 2018/03/02 | 2 | 78.50 | 0 | 0.00 | 79.10 | 2 | 1,106 | 0.18% |
|
| 2018/02/05 | 4 | 82.05 | 4 | 82.70 | 82.10 | 0 | 1,456 | 0.00% |
|
| 2018/01/23 | 1 | 84.20 | 1 | 83.60 | 83.80 | 0 | 1,446 | 0.00% |
|
| 2018/01/17 | 0 | 0.00 | 0 | 83.40 | 83.40 | 0 | 1,441 | 0.00% |
|
| 2018/01/12 | 0 | 84.00 | 0 | 0.00 | 84.20 | 0 | 1,441 | 0.00% |
|