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
元大-彰化民生 券商分點個股進出
元大-彰化民生 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
|
| 2026/08/21 | 1 | 168.50 | 0 | 0.00 | 169.50 | 1 | 7,929 | 0.01% |
|
| 2026/08/20 | 0.1 | 171.65 | 0 | 0.00 | 172.00 | 0.1 | 8,186 | 0.00% |
|
| 2026/08/19 | 1 | 166.09 | 2 | 169.75 | 172.50 | -1 | 8,491 | -0.01% |
|
| 2026/08/18 | 1.2 | 172.34 | 4 | 172.13 | 170.50 | -2.8 | 8,944 | -0.03% |
|
| 2026/08/14 | 0 | 176.50 | 2 | 174.00 | 173.50 | -2 | 9,751 | -0.02% |
|
| 2026/08/13 | 1.1 | 179.82 | 0 | 0.00 | 177.00 | 1.1 | 9,841 | 0.01% |
|
| 2026/08/12 | 0 | 0.00 | 1.2 | 179.25 | 179.00 | -1.2 | 9,945 | -0.01% |
|
| 2026/08/11 | 1.1 | 177.86 | 1 | 178.00 | 176.00 | 0.1 | 10,087 | 0.00% |
|
| 2026/08/10 | 3.1 | 176.20 | 2 | 177.00 | 178.00 | 1.1 | 10,324 | 0.01% |
|
| 2026/08/07 | 0 | 172.00 | 0 | 0.00 | 172.00 | 0 | 10,536 | 0.00% |
|
| 2026/08/06 | 4 | 169.13 | 1 | 171.00 | 171.00 | 3 | 10,837 | 0.03% |
|
| 2026/08/05 | 1 | 171.54 | 2.1 | 172.00 | 171.50 | -1 | 11,463 | -0.01% |
|
| 2026/08/04 | 16.1 | 165.97 | 6 | 163.67 | 166.00 | 10.1 | 11,794 | 0.09% |
|
| 2026/08/03 | 3 | 160.84 | 5 | 160.00 | 160.00 | -2 | 11,868 | -0.02% |
|
| 2026/07/31 | 17.4 | 152.60 | 20 | 151.13 | 149.50 | -2.6 | 11,937 | -0.02% |
|
| 2026/07/30 | 0.1 | 154.06 | 2.1 | 152.54 | 150.50 | -1.9 | 11,923 | -0.02% |
|
| 2026/07/29 | 2.2 | 167.95 | 0.6 | 168.00 | 167.00 | 1.6 | 11,959 | 0.01% |
|
| 2026/07/28 | 2.3 | 190.56 | 1.1 | 185.33 | 185.50 | 1.2 | 11,986 | 0.01% |
|
| 2026/07/27 | 0.2 | 195.06 | 2 | 196.50 | 200.50 | -1.8 | 12,055 | -0.02% |
|
| 2026/07/24 | 1.1 | 194.44 | 1 | 196.90 | 197.50 | 0.1 | 12,197 | 0.00% |
|
| 2026/07/23 | 3.4 | 197.69 | 3 | 193.50 | 193.00 | 0.4 | 12,473 | 0.00% |
|
| 2026/07/22 | 3.1 | 197.59 | 4.3 | 198.61 | 199.00 | -1.2 | 13,275 | -0.01% |
|
| 2026/07/21 | 0.1 | 189.96 | 2.1 | 194.15 | 194.50 | -2 | 13,774 | -0.01% |
|
| 2026/07/20 | 5.2 | 179.84 | 5.2 | 177.57 | 182.50 | 0 | 14,047 | 0.00% |
|
| 2026/07/17 | 4.7 | 193.12 | 5.3 | 186.36 | 184.00 | -0.5 | 14,258 | 0.00% |
|
| 2026/07/16 | 2.2 | 201.84 | 2 | 206.50 | 203.50 | 0.2 | 14,512 | 0.00% |
|
| 2026/07/15 | 6.1 | 206.09 | 6 | 207.50 | 207.00 | 0.1 | 14,699 | 0.00% |
|
| 2026/07/14 | 8.1 | 203.86 | 7.1 | 201.49 | 207.00 | 1 | 14,704 | 0.01% |
|
| 2026/07/13 | 6.3 | 216.34 | 3.5 | 216.79 | 213.00 | 2.8 | 14,667 | 0.02% |
|
| 2026/07/09 | 3.8 | 216.10 | 4.6 | 217.72 | 216.00 | -0.8 | 14,640 | -0.01% |
|
| 2026/07/08 | 1.5 | 214.63 | 5.5 | 214.77 | 216.00 | -4 | 14,555 | -0.03% |
|
| 2026/07/07 | 2.1 | 206.59 | 1 | 204.00 | 199.00 | 1.1 | 14,384 | 0.01% |
|
| 2026/07/06 | 5.6 | 216.14 | 3.2 | 217.25 | 211.00 | 2.4 | 14,304 | 0.02% |
|
| 2026/07/03 | 4.8 | 221.31 | 4.1 | 221.43 | 222.50 | 0.7 | 14,204 | 0.00% |
|
| 2026/07/02 | 3.9 | 211.78 | 6 | 215.08 | 224.00 | -2.1 | 14,133 | -0.01% |
|
| 2026/07/01 | 8.6 | 215.53 | 8.7 | 217.85 | 212.00 | -0.1 | 14,024 | 0.00% |
|
| 2026/06/30 | 4.7 | 212.65 | 2.3 | 212.74 | 211.00 | 2.4 | 13,920 | 0.02% |
|
| 2026/06/29 | 2.6 | 205.36 | 3 | 208.50 | 210.50 | -0.4 | 13,824 | 0.00% |
|
| 2026/06/26 | 11.8 | 210.97 | 8 | 211.12 | 206.50 | 3.8 | 13,749 | 0.03% |
|
| 2026/06/25 | 28.8 | 238.49 | 12.6 | 232.68 | 229.00 | 16.2 | 13,542 | 0.12% |
|
| 2026/06/24 | 16.2 | 224.76 | 14.6 | 227.46 | 230.50 | 1.6 | 13,293 | 0.01% |
|
| 2026/06/23 | 19.4 | 236.92 | 15.4 | 238.01 | 233.00 | 4 | 13,071 | 0.03% |
|
| 2026/06/22 | 4 | 226.75 | 9.4 | 229.02 | 229.50 | -5.4 | 12,568 | -0.04% |
|
| 2026/06/18 | 5 | 204.80 | 2.6 | 205.71 | 209.00 | 2.4 | 12,327 | 0.02% |
|
| 2026/06/17 | 3.4 | 200.41 | 5.5 | 200.50 | 202.00 | -2.1 | 12,199 | -0.02% |
|
| 2026/06/16 | 4.8 | 202.19 | 6.1 | 203.14 | 201.00 | -1.3 | 12,135 | -0.01% |
|
| 2026/06/15 | 2.1 | 201.12 | 12 | 200.85 | 202.00 | -9.9 | 11,997 | -0.08% |
|
| 2026/06/12 | 1.6 | 185.97 | 11 | 186.82 | 184.00 | -9.4 | 11,835 | -0.08% |
|
| 2026/06/11 | 2.1 | 177.49 | 0 | 0.00 | 178.00 | 2.1 | 11,799 | 0.02% |
|
| 2026/06/10 | 1.3 | 180.99 | 1.3 | 180.78 | 174.50 | 0 | 11,751 | 0.00% |
|
| 2026/06/09 | 0.5 | 179.89 | 1 | 183.99 | 186.00 | -0.5 | 11,682 | 0.00% |
|
| 2026/06/08 | 2.2 | 174.66 | 1.4 | 176.00 | 176.00 | 0.8 | 11,614 | 0.01% |
|
| 2026/06/05 | 7.8 | 192.69 | 0 | 0.00 | 192.00 | 7.8 | 11,530 | 0.07% |
|
| 2026/06/04 | 3 | 197.92 | 2.1 | 194.82 | 191.50 | 0.9 | 11,415 | 0.01% |
|
| 2026/06/03 | 2.1 | 205.91 | 4.3 | 205.76 | 203.00 | -2.1 | 11,278 | -0.02% |
|
| 2026/06/02 | 1.5 | 205.81 | 0.5 | 205.63 | 209.50 | 1 | 11,143 | 0.01% |
|
| 2026/06/01 | 2.9 | 209.18 | 13.5 | 210.23 | 211.00 | -10.6 | 10,923 | -0.10% |
|
| 2026/05/29 | 30.2 | 211.34 | 4 | 208.87 | 207.00 | 26.2 | 10,800 | 0.24% |
|
| 2026/05/28 | 1.4 | 204.94 | 5.2 | 207.97 | 208.50 | -3.8 | 10,651 | -0.04% |
|
| 2026/05/27 | 7.3 | 207.60 | 6.3 | 210.51 | 202.50 | 1 | 10,417 | 0.01% |
|
| 2026/05/26 | 19.5 | 213.44 | 12.9 | 208.28 | 208.00 | 6.6 | 10,236 | 0.06% |
|
| 2026/05/25 | 31.4 | 220.54 | 33.1 | 221.43 | 218.50 | -1.7 | 9,939 | -0.02% |
|
| 2026/05/22 | 34.2 | 211.02 | 14.1 | 210.97 | 211.00 | 20.1 | 9,480 | 0.21% |
|
| 2026/05/21 | 7.2 | 199.74 | 15.6 | 203.18 | 208.00 | -8.3 | 9,070 | -0.09% |
|
| 2026/05/20 | 3.8 | 189.51 | 8.5 | 190.87 | 189.50 | -4.8 | 8,753 | -0.05% |
|
| 2026/05/19 | 0.4 | 190.97 | 2.6 | 190.35 | 188.50 | -2.2 | 8,713 | -0.03% |
|
| 2026/05/18 | 0.4 | 190.40 | 5.1 | 189.92 | 193.00 | -4.6 | 8,591 | -0.05% |
|
| 2026/05/15 | 13.5 | 196.81 | 9.8 | 193.68 | 190.00 | 3.7 | 8,439 | 0.04% |
|
| 2026/05/14 | 10.3 | 194.48 | 9.7 | 197.46 | 198.50 | 0.6 | 8,180 | 0.01% |
|
| 2026/05/13 | 22.8 | 197.10 | 17 | 194.88 | 194.00 | 5.8 | 7,879 | 0.07% |
|
| 2026/05/12 | 25.3 | 195.51 | 18.2 | 195.15 | 208.50 | 7.1 | 7,547 | 0.09% |
|
| 2026/05/11 | 7.1 | 190.45 | 28.1 | 193.52 | 195.50 | -21 | 6,930 | -0.30% |
|
| 2026/05/08 | 7 | 179.50 | 3 | 182.50 | 178.00 | 4 | 6,577 | 0.06% |
|
| 2026/05/07 | 9.3 | 184.84 | 7 | 182.86 | 181.00 | 2.3 | 6,471 | 0.04% |
|
| 2026/05/06 | 6.2 | 182.10 | 10.9 | 181.42 | 181.50 | -4.7 | 6,338 | -0.07% |
|
| 2026/05/05 | 6.5 | 179.38 | 5.4 | 178.09 | 177.00 | 1.1 | 6,153 | 0.02% |
|
| 2026/05/04 | 20.5 | 170.79 | 21.3 | 169.40 | 169.00 | -0.8 | 5,978 | -0.01% |
|
| 2026/04/30 | 7.1 | 170.41 | 1 | 171.50 | 168.00 | 6.1 | 5,962 | 0.10% |
|
| 2026/04/29 | 4.1 | 172.32 | 9.5 | 172.45 | 168.50 | -5.4 | 5,863 | -0.09% |
|
| 2026/04/28 | 11.3 | 181.84 | 16 | 178.56 | 176.50 | -4.7 | 5,694 | -0.08% |
|
| 2026/04/27 | 43.5 | 190.18 | 27 | 188.51 | 186.50 | 16.6 | 5,385 | 0.31% |
|
| 2026/04/24 | 8.7 | 181.17 | 23.6 | 182.55 | 185.00 | -14.9 | 4,608 | -0.32% |
|
| 2026/04/23 | 3.4 | 173.59 | 14.3 | 174.41 | 168.50 | -10.9 | 4,065 | -0.27% |
|
| 2026/04/22 | 17.1 | 180.64 | 23.9 | 183.00 | 179.00 | -6.8 | 3,765 | -0.18% |
|
| 2026/04/21 | 3.6 | 176.75 | 5 | 179.00 | 180.00 | -1.4 | 3,489 | -0.04% |
|
| 2026/04/20 | 3 | 166.50 | 13.3 | 170.92 | 174.50 | -10.3 | 3,150 | -0.33% |
|
| 2026/04/17 | 1 | 160.00 | 3.2 | 160.47 | 159.00 | -2.2 | 2,947 | -0.07% |
|
| 2026/04/16 | 1 | 156.50 | 1 | 156.00 | 156.50 | 0 | 2,930 | 0.00% |
|
| 2026/04/15 | 0.2 | 153.00 | 0 | 0.00 | 149.50 | 0.2 | 2,946 | 0.01% |
|
| 2026/04/13 | 1 | 149.50 | 1 | 150.00 | 149.00 | 0 | 3,140 | 0.00% |
|
| 2026/04/10 | 2 | 151.25 | 1 | 152.50 | 149.50 | 1 | 3,171 | 0.03% |
|
| 2026/04/09 | 0.1 | 149.89 | 0 | 0.00 | 152.00 | 0.1 | 3,195 | 0.00% |
|
| 2026/04/07 | 1 | 140.00 | 0.1 | 141.00 | 140.00 | 0.9 | 3,193 | 0.03% |
|
| 2026/04/02 | 1 | 140.00 | 0 | 141.00 | 139.00 | 1 | 3,196 | 0.03% |
|
| 2026/04/01 | 1 | 144.00 | 0 | 0.00 | 144.50 | 1 | 3,183 | 0.03% |
|
| 2026/03/31 | 0 | 0.00 | 0.1 | 146.00 | 141.00 | -0.1 | 3,180 | 0.00% |
|
| 2026/03/27 | 0.1 | 151.00 | 0 | 0.00 | 150.50 | 0.1 | 3,146 | 0.00% |
|
| 2026/03/26 | 1.9 | 152.53 | 1.1 | 153.78 | 151.00 | 0.8 | 3,150 | 0.02% |
|
| 2026/03/25 | 1 | 152.00 | 0.2 | 152.00 | 151.50 | 0.9 | 3,141 | 0.03% |
|
| 2026/03/24 | 1.1 | 149.09 | 1 | 149.50 | 148.00 | 0.1 | 3,175 | 0.00% |
|
| 2026/03/23 | 0 | 155.50 | 0 | 0.00 | 151.00 | 0 | 3,239 | 0.00% |
|
| 2026/03/20 | 0.3 | 159.17 | 1 | 160.00 | 157.50 | -0.7 | 3,244 | -0.02% |
|
| 2026/03/19 | 2.5 | 161.00 | 0.1 | 161.50 | 160.50 | 2.4 | 3,227 | 0.07% |
|
| 2026/03/18 | 2 | 158.50 | 1 | 158.00 | 164.00 | 1 | 3,246 | 0.03% |
|
| 2026/03/17 | 1 | 155.50 | 0 | 0.00 | 159.00 | 1 | 3,240 | 0.03% |
|
| 2026/03/16 | 0.3 | 150.90 | 0 | 0.00 | 155.50 | 0.3 | 3,239 | 0.01% |
|
| 2026/03/13 | 0 | 0.00 | 1 | 151.00 | 151.50 | -1 | 3,252 | -0.03% |
|
| 2026/03/12 | 1.2 | 154.29 | 0 | 0.00 | 153.50 | 1.2 | 3,258 | 0.04% |
|
| 2026/03/11 | 2 | 153.25 | 3.2 | 150.75 | 154.00 | -1.2 | 3,244 | -0.04% |
|
| 2026/03/10 | 1.1 | 145.05 | 1.5 | 146.83 | 146.00 | -0.4 | 3,233 | -0.01% |
|
| 2026/03/09 | 0.3 | 145.19 | 1 | 144.00 | 144.00 | -0.7 | 3,236 | -0.02% |
|
| 2026/03/06 | 2 | 157.75 | 0 | 0.00 | 158.50 | 2 | 3,211 | 0.06% |
|
| 2026/03/05 | 1.3 | 160.54 | 1 | 162.00 | 159.00 | 0.3 | 3,234 | 0.01% |
|
| 2026/03/04 | 4.2 | 158.98 | 6 | 159.42 | 158.00 | -1.8 | 3,262 | -0.06% |
|
| 2026/03/03 | 0.2 | 170.00 | 0 | 0.00 | 164.50 | 0.2 | 3,253 | 0.01% |
|
| 2026/03/02 | 1 | 165.50 | 1 | 166.50 | 166.50 | 0 | 3,223 | 0.00% |
|
| 2026/02/26 | 0.8 | 170.00 | 0.1 | 172.50 | 168.00 | 0.7 | 3,229 | 0.02% |
|
| 2026/02/25 | 0.3 | 167.67 | 1 | 167.50 | 167.50 | -0.7 | 3,179 | -0.02% |
|
| 2026/02/24 | 1.3 | 166.92 | 0 | 0.00 | 166.50 | 1.3 | 3,177 | 0.04% |
|
| 2026/02/23 | 1.2 | 161.17 | 1 | 162.00 | 166.50 | 0.2 | 3,221 | 0.01% |
|
| 2026/02/11 | 8 | 161.75 | 6 | 161.67 | 162.00 | 2 | 3,221 | 0.06% |
|
| 2026/02/10 | 1 | 166.99 | 2.1 | 166.79 | 169.00 | -1.1 | 3,169 | -0.03% |
|
| 2026/02/09 | 1 | 157.50 | 2 | 158.50 | 157.00 | -1 | 3,133 | -0.03% |
|
| 2026/02/06 | 1 | 157.50 | 1 | 159.00 | 160.00 | 0 | 3,143 | 0.00% |
|
| 2026/02/05 | 1.1 | 161.98 | 1 | 161.00 | 162.00 | 0.1 | 3,201 | 0.00% |
|
| 2026/02/04 | 0.1 | 161.00 | 0 | 0.00 | 163.50 | 0.1 | 3,218 | 0.00% |
|
| 2026/02/03 | 6.3 | 162.05 | 6 | 161.67 | 161.50 | 0.3 | 3,277 | 0.01% |
|
| 2026/02/02 | 4 | 161.12 | 2.4 | 160.17 | 160.00 | 1.6 | 3,318 | 0.05% |
|
| 2026/01/30 | 4.4 | 168.23 | 3.2 | 167.84 | 167.00 | 1.2 | 3,383 | 0.04% |
|
| 2026/01/29 | 6.3 | 172.84 | 6 | 173.17 | 171.50 | 0.3 | 3,465 | 0.01% |
|
| 2026/01/28 | 4.4 | 177.70 | 4 | 175.50 | 177.00 | 0.4 | 3,519 | 0.01% |
|
| 2026/01/27 | 2.4 | 177.00 | 4.2 | 176.74 | 178.50 | -1.8 | 3,523 | -0.05% |
|
| 2026/01/26 | 1.1 | 173.09 | 1.1 | 174.05 | 174.50 | 0 | 3,583 | 0.00% |
|
| 2026/01/23 | 4.1 | 173.38 | 4 | 173.00 | 173.00 | 0.1 | 4,044 | 0.00% |
|
| 2026/01/22 | 2.2 | 174.73 | 1 | 173.50 | 172.00 | 1.2 | 4,225 | 0.03% |
|
| 2026/01/21 | 0 | 171.00 | 6.4 | 170.88 | 171.00 | -6.4 | 4,265 | -0.15% |
|
| 2026/01/20 | 1 | 170.50 | 1 | 171.00 | 172.50 | 0 | 4,348 | 0.00% |
|
| 2026/01/19 | 3 | 170.00 | 1 | 171.50 | 172.00 | 2 | 4,459 | 0.04% |
|
| 2026/01/16 | 5.4 | 167.47 | 4 | 166.88 | 166.50 | 1.4 | 4,727 | 0.03% |
|
| 2026/01/15 | 4.3 | 168.58 | 3.1 | 168.01 | 168.00 | 1.2 | 4,770 | 0.03% |
|
| 2026/01/14 | 2 | 169.50 | 2 | 169.75 | 170.00 | 0 | 4,792 | 0.00% |
|
| 2026/01/13 | 3 | 169.00 | 3 | 168.50 | 167.50 | 0 | 4,811 | 0.00% |
|
| 2026/01/12 | 1 | 170.50 | 1 | 171.50 | 170.50 | 0 | 4,815 | 0.00% |
|
| 2026/01/09 | 6.2 | 167.58 | 5 | 167.90 | 167.50 | 1.2 | 4,811 | 0.02% |
|
| 2026/01/08 | 3.2 | 173.30 | 5.2 | 173.90 | 170.50 | -2 | 4,819 | -0.04% |
|
| 2026/01/07 | 5 | 176.80 | 3.1 | 177.96 | 177.00 | 1.9 | 4,769 | 0.04% |
|
| 2026/01/06 | 8.1 | 172.70 | 10 | 172.15 | 171.00 | -2 | 4,701 | -0.04% |
|
| 2026/01/05 | 4.1 | 170.45 | 8.2 | 171.29 | 168.50 | -4.1 | 4,716 | -0.09% |
|
| 2026/01/02 | 3 | 171.33 | 5 | 172.30 | 170.50 | -2 | 4,718 | -0.04% |
|
| 2025/12/31 | 2.1 | 169.79 | 2 | 169.25 | 170.50 | 0.1 | 4,703 | 0.00% |
|
| 2025/12/30 | 0 | 0.00 | 3 | 167.17 | 168.50 | -3 | 4,700 | -0.06% |
|
| 2025/12/29 | 1 | 165.00 | 1 | 166.00 | 164.50 | 0 | 4,722 | 0.00% |
|
| 2025/12/26 | 0.1 | 165.00 | 0 | 0.00 | 165.00 | 0.1 | 4,760 | 0.00% |
|
| 2025/12/24 | 1 | 165.50 | 4.2 | 165.52 | 164.50 | -3.2 | 4,867 | -0.07% |
|
| 2025/12/23 | 0.1 | 165.00 | 0 | 0.00 | 164.00 | 0.1 | 4,946 | 0.00% |
|
| 2025/12/22 | 4 | 166.25 | 5 | 167.00 | 165.50 | -1 | 5,063 | -0.02% |
|
| 2025/12/19 | 8.1 | 167.96 | 9 | 166.50 | 166.00 | -0.9 | 5,375 | -0.02% |
|
| 2025/12/18 | 2 | 168.50 | 3 | 169.17 | 168.00 | -1 | 5,728 | -0.02% |
|
| 2025/12/17 | 1 | 171.00 | 1 | 171.50 | 169.00 | 0 | 5,999 | 0.00% |
|
| 2025/12/16 | 3 | 170.83 | 3 | 171.67 | 172.00 | 0 | 6,023 | 0.00% |
|
| 2025/12/15 | 4 | 167.38 | 2 | 169.25 | 169.50 | 2 | 5,971 | 0.03% |
|
| 2025/12/11 | 8 | 172.88 | 5 | 171.00 | 170.50 | 3 | 5,987 | 0.05% |
|
| 2025/12/10 | 1 | 172.00 | 1 | 173.50 | 174.00 | 0 | 6,012 | 0.00% |
|
| 2025/12/09 | 5 | 172.40 | 4 | 172.38 | 171.00 | 1 | 6,001 | 0.02% |
|
| 2025/12/08 | 1 | 174.94 | 0 | 0.00 | 172.50 | 1 | 6,000 | 0.02% |
|
| 2025/12/05 | 1 | 170.00 | 0 | 0.00 | 173.00 | 1 | 5,986 | 0.02% |
|
| 2025/12/04 | 0.1 | 170.50 | 3 | 171.00 | 169.50 | -3 | 5,992 | -0.05% |
|
| 2025/12/03 | 3.1 | 172.01 | 2 | 170.50 | 170.00 | 1.1 | 6,004 | 0.02% |
|
| 2025/12/02 | 0.3 | 172.83 | 0 | 173.50 | 172.00 | 0.3 | 6,005 | 0.00% |
|
| 2025/12/01 | 2.1 | 174.88 | 2.2 | 173.09 | 172.50 | -0.1 | 5,997 | 0.00% |
|
| 2025/11/28 | 0 | 0.00 | 3 | 171.83 | 174.00 | -3 | 6,003 | -0.05% |
|
| 2025/11/27 | 0 | 172.00 | 6 | 172.00 | 172.00 | -6 | 6,006 | -0.10% |
|
| 2025/11/26 | 8 | 168.94 | 8 | 169.94 | 171.50 | 0 | 6,056 | 0.00% |
|
| 2025/11/25 | 1.1 | 166.86 | 6 | 164.50 | 167.50 | -4.9 | 6,056 | -0.08% |
|
| 2025/11/24 | 2 | 160.50 | 2 | 160.00 | 160.50 | 0 | 6,091 | 0.00% |
|
| 2025/11/21 | 3.1 | 159.58 | 2 | 157.50 | 159.50 | 1.1 | 6,108 | 0.02% |
|
| 2025/11/20 | 7 | 162.86 | 2 | 165.25 | 165.00 | 5 | 6,130 | 0.08% |
|
| 2025/11/18 | 6.1 | 167.43 | 3 | 168.50 | 166.00 | 3.1 | 6,194 | 0.05% |
|
| 2025/11/17 | 1 | 168.50 | 1 | 171.00 | 170.00 | 0 | 6,452 | 0.00% |
|
| 2025/11/14 | 4 | 170.13 | 8 | 170.38 | 170.00 | -4 | 6,442 | -0.06% |
|
| 2025/11/13 | 8.2 | 171.77 | 7 | 171.21 | 171.00 | 1.2 | 6,430 | 0.02% |
|
| 2025/11/12 | 4 | 169.38 | 3.1 | 169.11 | 173.00 | 0.9 | 6,399 | 0.01% |
|
| 2025/11/11 | 8.1 | 171.10 | 8.4 | 168.09 | 167.00 | -0.3 | 6,357 | 0.00% |
|
| 2025/11/10 | 3.4 | 168.68 | 3 | 169.50 | 169.00 | 0.4 | 6,373 | 0.01% |
|
| 2025/11/07 | 3.1 | 173.82 | 0.3 | 173.28 | 172.50 | 2.9 | 6,337 | 0.05% |
|
| 2025/11/06 | 5.1 | 173.08 | 4 | 172.38 | 173.50 | 1.1 | 6,305 | 0.02% |
|
| 2025/11/05 | 10.2 | 170.50 | 3.4 | 170.35 | 172.00 | 6.8 | 6,212 | 0.11% |
|
| 2025/11/04 | 13.4 | 177.10 | 9 | 174.67 | 174.00 | 4.4 | 6,106 | 0.07% |
|
| 2025/11/03 | 10.2 | 179.55 | 6.1 | 179.42 | 180.00 | 4 | 6,017 | 0.07% |
|
| 2025/10/31 | 21.8 | 178.46 | 7.5 | 180.87 | 182.50 | 14.3 | 5,967 | 0.24% |
|
| 2025/10/30 | 24.9 | 184.96 | 18.2 | 180.02 | 176.50 | 6.8 | 5,832 | 0.12% |
|
| 2025/10/29 | 1 | 183.00 | 10.6 | 180.87 | 184.50 | -9.6 | 5,427 | -0.18% |
|
| 2025/10/28 | 17.2 | 169.76 | 4 | 168.50 | 168.00 | 13.2 | 5,283 | 0.25% |
|
| 2025/10/27 | 15.2 | 173.96 | 6 | 173.17 | 172.50 | 9.2 | 5,441 | 0.17% |
|
| 2025/10/23 | 7.3 | 175.76 | 4.1 | 176.15 | 176.50 | 3.2 | 5,373 | 0.06% |
|
| 2025/10/22 | 19 | 177.08 | 16.3 | 176.37 | 178.00 | 2.7 | 5,250 | 0.05% |
|
| 2025/10/21 | 5.2 | 168.39 | 6.3 | 168.01 | 167.00 | -1.1 | 4,927 | -0.02% |
|
| 2025/10/20 | 4.2 | 163.11 | 6 | 164.08 | 165.00 | -1.8 | 4,894 | -0.04% |
|
| 2025/10/17 | 3 | 164.33 | 4 | 163.38 | 162.00 | -1 | 4,890 | -0.02% |
|
| 2025/10/16 | 1.3 | 162.26 | 1 | 163.50 | 161.50 | 0.3 | 4,927 | 0.01% |
|
| 2025/10/15 | 0 | 159.95 | 4.1 | 157.90 | 159.00 | -4 | 4,920 | -0.08% |
|
| 2025/10/14 | 3.4 | 165.28 | 3.3 | 160.88 | 157.00 | 0.1 | 4,938 | 0.00% |
|
| 2025/10/13 | 2.2 | 163.52 | 2.1 | 163.98 | 164.00 | 0.1 | 4,948 | 0.00% |
|
| 2025/10/09 | 6.2 | 168.42 | 6.7 | 169.14 | 168.50 | -0.5 | 4,952 | -0.01% |
|
| 2025/10/08 | 4.1 | 164.02 | 8 | 163.19 | 168.00 | -3.9 | 4,881 | -0.08% |
|
| 2025/10/07 | 4 | 158.00 | 2 | 159.49 | 161.50 | 2 | 4,798 | 0.04% |
|
| 2025/10/03 | 1 | 157.50 | 0 | 0.00 | 158.00 | 1 | 4,800 | 0.02% |
|
| 2025/10/02 | 2 | 155.75 | 2.6 | 155.02 | 155.00 | -0.6 | 4,818 | -0.01% |
|
| 2025/10/01 | 0 | 156.50 | 0 | 0.00 | 155.00 | 0 | 4,876 | 0.00% |
|
| 2025/09/30 | 3 | 157.16 | 4 | 158.75 | 158.50 | -1 | 4,880 | -0.02% |
|
| 2025/09/26 | 8.3 | 158.64 | 4 | 158.63 | 158.00 | 4.3 | 4,875 | 0.09% |
|
| 2025/09/25 | 1.2 | 164.53 | 15 | 166.10 | 164.00 | -13.8 | 4,851 | -0.28% |
|
| 2025/09/24 | 10.3 | 170.76 | 2 | 172.00 | 169.50 | 8.3 | 4,956 | 0.17% |
|
| 2025/09/23 | 20.1 | 175.50 | 20.2 | 176.42 | 174.00 | -0.1 | 4,918 | 0.00% |
|
| 2025/09/22 | 13.3 | 169.40 | 10.5 | 168.26 | 168.50 | 2.8 | 4,701 | 0.06% |
|
| 2025/09/19 | 0 | 0.00 | 4.2 | 168.50 | 168.50 | -4.2 | 4,407 | -0.09% |
|
| 2025/09/18 | 2.1 | 154.24 | 3.6 | 154.70 | 153.50 | -1.5 | 4,341 | -0.04% |
|
| 2025/09/16 | 0 | 0.00 | 1 | 149.50 | 150.50 | -1 | 4,494 | -0.02% |
|
| 2025/09/15 | 3.2 | 150.00 | 0 | 0.00 | 149.50 | 3.2 | 4,535 | 0.07% |
|
| 2025/09/12 | 1.2 | 152.09 | 2 | 154.22 | 151.50 | -0.9 | 4,558 | -0.02% |
|
| 2025/09/11 | 3.2 | 150.98 | 0 | 0.00 | 149.00 | 3.2 | 4,684 | 0.07% |
|
| 2025/09/10 | 0.3 | 153.85 | 0 | 0.00 | 153.00 | 0.3 | 4,819 | 0.01% |
|
| 2025/09/09 | 0 | 156.00 | 1 | 155.50 | 155.50 | -1 | 4,807 | -0.02% |
|
| 2025/09/08 | 1 | 157.50 | 1 | 157.50 | 156.50 | 0 | 4,830 | 0.00% |
|
| 2025/09/05 | 0 | 0.00 | 0.1 | 157.00 | 157.50 | -0.1 | 4,833 | 0.00% |
|
| 2025/09/03 | 0.1 | 154.00 | 0 | 0.00 | 153.50 | 0.1 | 4,830 | 0.00% |
|
| 2025/09/02 | 1 | 158.50 | 1 | 153.00 | 152.50 | 0 | 4,873 | 0.00% |
|
| 2025/09/01 | 6.1 | 155.77 | 3 | 154.83 | 153.50 | 3.1 | 4,888 | 0.06% |
|
| 2025/08/29 | 2.1 | 158.56 | 0 | 0.00 | 158.00 | 2.1 | 4,880 | 0.04% |
|
| 2025/08/28 | 1.1 | 158.54 | 0 | 0.00 | 158.00 | 1.1 | 4,820 | 0.02% |
|
| 2025/08/27 | 0.1 | 157.00 | 3 | 156.50 | 157.00 | -2.9 | 4,819 | -0.06% |
|