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-台中 券商分點個股進出
群益金鼎-台中 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
|
| 2024/05/15 | 0.3 | 134.50 | 0 | 0.00 | 134.00 | 0.3 | 1,589 | 0.02% |
|
| 2024/05/14 | 0.1 | 135.00 | 0 | 0.00 | 135.00 | 0.1 | 1,634 | 0.01% |
|
| 2024/05/08 | 0 | 0.00 | 2 | 142.00 | 141.00 | -2 | 1,660 | -0.12% |
|
| 2024/05/06 | 2 | 138.00 | 0 | 0.00 | 138.00 | 2 | 1,660 | 0.12% |
|
| 2024/04/30 | 0 | 0.00 | 0 | 137.50 | 138.50 | 0 | 1,703 | 0.00% |
|
| 2024/04/23 | 0 | 0.00 | 1 | 135.50 | 134.50 | -1 | 1,925 | -0.05% |
|
| 2024/04/16 | 1 | 135.00 | 1 | 134.50 | 135.00 | 0 | 1,974 | 0.00% |
|
| 2024/04/15 | 2 | 137.25 | 5 | 139.00 | 137.00 | -3 | 1,981 | -0.15% |
|
| 2024/04/12 | 1 | 143.00 | 0 | 0.00 | 142.50 | 1 | 1,954 | 0.05% |
|
| 2024/04/11 | 1 | 143.50 | 0 | 0.00 | 143.50 | 1 | 1,952 | 0.05% |
|
| 2024/04/09 | 1.1 | 146.50 | 0 | 0.00 | 145.50 | 1.1 | 1,953 | 0.06% |
|
| 2024/04/03 | 0 | 0.00 | 0 | 144.00 | 143.00 | 0 | 1,948 | 0.00% |
|
| 2024/04/01 | 0 | 0.00 | 0 | 143.00 | 142.50 | 0 | 1,987 | 0.00% |
|
| 2024/03/28 | 0 | 0.00 | 1 | 142.50 | 143.00 | -1 | 1,982 | -0.05% |
|
| 2024/03/27 | 1 | 143.50 | 2 | 142.50 | 144.00 | -1 | 1,989 | -0.05% |
|
| 2024/03/26 | 1 | 144.00 | 0 | 0.00 | 142.00 | 1 | 1,994 | 0.05% |
|
| 2024/03/25 | 3 | 147.33 | 0 | 0.00 | 146.50 | 3 | 1,986 | 0.15% |
|
| 2024/03/22 | 57 | 151.49 | 55.2 | 154.50 | 150.00 | 1.8 | 1,999 | 0.09% |
|
| 2024/03/21 | 3 | 151.50 | 5 | 150.70 | 151.00 | -2 | 1,948 | -0.10% |
|
| 2024/03/20 | 1 | 151.00 | 4 | 149.50 | 150.50 | -3 | 1,941 | -0.15% |
|
| 2024/03/18 | 5 | 149.30 | 3 | 150.50 | 152.00 | 2 | 1,900 | 0.11% |
|
| 2024/03/15 | 1 | 147.00 | 0.1 | 148.00 | 150.50 | 0.9 | 1,887 | 0.05% |
|
| 2024/03/14 | 41 | 148.00 | 43 | 149.48 | 147.50 | -2 | 1,889 | -0.11% |
|
| 2024/03/13 | 4 | 146.88 | 0 | 0.00 | 146.00 | 4 | 1,945 | 0.21% |
|
| 2024/03/12 | 0 | 0.00 | 1 | 148.50 | 149.00 | -1 | 1,955 | -0.05% |
|
| 2024/03/11 | 45 | 144.72 | 44 | 146.00 | 145.00 | 1 | 2,033 | 0.05% |
|
| 2024/03/07 | 5.2 | 147.04 | 1 | 142.50 | 141.00 | 4.2 | 2,088 | 0.20% |
|
| 2024/03/05 | 1 | 144.00 | 0 | 0.00 | 146.50 | 1 | 2,020 | 0.05% |
|
| 2024/03/04 | 1 | 146.50 | 0 | 0.00 | 145.50 | 1 | 2,015 | 0.05% |
|
| 2024/02/29 | 0 | 0.00 | 3 | 145.00 | 145.00 | -3 | 2,003 | -0.15% |
|
| 2024/02/27 | 4 | 145.50 | 1 | 148.00 | 144.00 | 3 | 2,015 | 0.15% |
|
| 2024/02/26 | 4 | 148.25 | 1 | 148.50 | 147.50 | 3 | 2,026 | 0.15% |
|
| 2024/02/23 | 3.1 | 155.57 | 4 | 157.38 | 152.00 | -0.9 | 2,040 | -0.04% |
|
| 2024/02/22 | 11 | 150.55 | 11 | 150.91 | 150.00 | 0 | 1,964 | 0.00% |
|
| 2024/02/21 | 1.2 | 147.63 | 1 | 148.00 | 148.00 | 0.2 | 1,908 | 0.01% |
|
| 2024/02/20 | 10 | 148.50 | 10.4 | 148.76 | 149.50 | -0.4 | 1,848 | -0.02% |
|
| 2024/02/16 | 0 | 0.00 | 1 | 145.50 | 142.00 | -1 | 1,695 | -0.06% |
|
| 2024/02/15 | 0 | 0.00 | 1 | 142.50 | 142.00 | -1 | 1,681 | -0.06% |
|
| 2024/02/01 | 0.2 | 136.00 | 1 | 134.00 | 134.00 | -0.8 | 1,679 | -0.05% |
|
| 2024/01/31 | 1 | 137.00 | 0 | 138.00 | 137.00 | 1 | 1,709 | 0.06% |
|
| 2024/01/29 | 0 | 0.00 | 3 | 140.33 | 140.50 | -3 | 1,703 | -0.18% |
|
| 2024/01/26 | 2 | 141.50 | 0.2 | 139.50 | 138.00 | 1.8 | 1,699 | 0.11% |
|
| 2024/01/25 | 0 | 0.00 | 4 | 138.38 | 137.50 | -4 | 1,681 | -0.24% |
|
| 2024/01/24 | 0 | 0.00 | 2 | 138.00 | 138.00 | -2 | 1,686 | -0.12% |
|
| 2024/01/23 | 3 | 140.17 | 0.2 | 139.00 | 138.50 | 2.8 | 1,689 | 0.17% |
|
| 2024/01/22 | 4 | 142.88 | 7 | 143.14 | 142.50 | -3 | 1,662 | -0.18% |
|
| 2024/01/19 | 11.2 | 140.90 | 6 | 141.67 | 141.50 | 5.2 | 1,599 | 0.33% |
|
| 2024/01/18 | 0 | 0.00 | 3 | 136.00 | 136.50 | -3 | 1,507 | -0.20% |
|
| 2024/01/17 | 0 | 0.00 | 2 | 136.50 | 136.50 | -2 | 1,495 | -0.13% |
|
| 2024/01/16 | 4 | 135.25 | 10 | 136.80 | 135.50 | -6 | 1,479 | -0.41% |
|
| 2024/01/15 | 0 | 0.00 | 0.1 | 132.00 | 132.00 | -0.1 | 1,446 | -0.01% |
|
| 2024/01/11 | 1 | 130.50 | 1 | 131.50 | 133.00 | 0 | 1,445 | 0.00% |
|
| 2024/01/05 | 0.2 | 130.00 | 2 | 130.50 | 130.00 | -1.8 | 1,451 | -0.12% |
|
| 2024/01/04 | 5 | 129.30 | 3 | 129.67 | 128.50 | 2 | 1,467 | 0.14% |
|
| 2024/01/02 | 0 | 0.00 | 0.1 | 132.50 | 133.00 | -0.1 | 1,550 | 0.00% |
|
| 2023/12/29 | 3 | 130.83 | 3 | 130.83 | 132.00 | 0 | 1,551 | 0.00% |
|
| 2023/12/28 | 13 | 131.58 | 9 | 131.50 | 130.50 | 4 | 1,545 | 0.26% |
|
| 2023/12/27 | 3 | 137.67 | 2 | 139.50 | 136.50 | 1 | 1,531 | 0.07% |
|
| 2023/12/26 | 1 | 136.50 | 2 | 138.49 | 138.50 | -1 | 1,563 | -0.07% |
|
| 2023/12/25 | 1 | 135.50 | 1 | 136.00 | 136.00 | 0 | 1,564 | 0.00% |
|
| 2023/12/22 | 6 | 136.33 | 3.1 | 137.02 | 136.00 | 2.9 | 1,568 | 0.18% |
|
| 2023/12/21 | 2 | 135.00 | 3.1 | 136.02 | 136.00 | -1.1 | 1,563 | -0.07% |
|
| 2023/12/20 | 4 | 138.63 | 5 | 138.20 | 137.50 | -1 | 1,557 | -0.06% |
|
| 2023/12/19 | 6 | 137.67 | 11.1 | 137.64 | 139.50 | -5.1 | 1,544 | -0.33% |
|
| 2023/12/18 | 3 | 136.33 | 6 | 136.83 | 137.00 | -3 | 1,519 | -0.20% |
|
| 2023/12/15 | 5 | 137.30 | 2 | 138.25 | 135.00 | 3 | 1,524 | 0.20% |
|
| 2023/12/14 | 2 | 138.50 | 2 | 138.50 | 138.00 | 0 | 1,516 | 0.00% |
|
| 2023/12/13 | 3 | 137.67 | 2 | 138.25 | 138.00 | 1 | 1,507 | 0.07% |
|
| 2023/12/12 | 1 | 136.50 | 11 | 137.36 | 139.00 | -10 | 1,504 | -0.66% |
|
| 2023/12/11 | 7 | 138.50 | 4 | 139.00 | 137.50 | 3 | 1,528 | 0.20% |
|
| 2023/12/08 | 6 | 144.67 | 11 | 144.73 | 142.50 | -5 | 1,534 | -0.33% |
|
| 2023/12/07 | 2 | 138.25 | 1.2 | 138.33 | 138.50 | 0.8 | 1,477 | 0.05% |
|
| 2023/12/06 | 15 | 137.80 | 5 | 138.70 | 135.50 | 10 | 1,478 | 0.68% |
|
| 2023/12/05 | 8 | 132.75 | 2.2 | 132.84 | 135.50 | 5.8 | 1,469 | 0.39% |
|
| 2023/12/04 | 3 | 133.00 | 4.2 | 130.00 | 132.50 | -1.2 | 1,423 | -0.08% |
|
| 2023/12/01 | 6 | 126.83 | 5 | 127.40 | 127.50 | 1 | 1,365 | 0.07% |
|
| 2023/11/30 | 5 | 126.90 | 7 | 126.57 | 127.00 | -2 | 1,360 | -0.15% |
|
| 2023/11/29 | 3 | 126.17 | 2 | 126.50 | 126.50 | 1 | 1,359 | 0.07% |
|
| 2023/11/27 | 2 | 127.00 | 0 | 0.00 | 123.50 | 2 | 1,349 | 0.15% |
|
| 2023/11/24 | 1 | 127.50 | 1.7 | 127.21 | 127.50 | -0.7 | 1,340 | -0.05% |
|
| 2023/11/22 | 0 | 0.00 | 4 | 126.00 | 129.00 | -4 | 1,296 | -0.31% |
|
| 2023/11/17 | 0 | 0.00 | 0.3 | 120.50 | 120.50 | -0.3 | 1,271 | -0.02% |
|
| 2023/11/15 | 0.2 | 120.50 | 2.1 | 122.92 | 120.50 | -1.9 | 1,303 | -0.14% |
|
| 2023/11/14 | 1 | 119.50 | 1 | 120.00 | 120.50 | 0 | 1,380 | 0.00% |
|
| 2023/11/10 | 1 | 121.50 | 0 | 0.00 | 121.00 | 1 | 1,436 | 0.07% |
|
| 2023/11/09 | 0 | 0.00 | 8 | 123.50 | 122.00 | -8 | 1,460 | -0.55% |
|
| 2023/11/08 | 8 | 119.50 | 0.9 | 122.46 | 121.50 | 7.1 | 1,460 | 0.49% |
|
| 2023/11/03 | 0 | 111.50 | 0 | 0.00 | 113.00 | 0 | 1,501 | 0.00% |
|
| 2023/11/02 | 1.2 | 111.00 | 0 | 0.00 | 111.50 | 1.2 | 1,576 | 0.08% |
|
| 2023/11/01 | 0.1 | 107.00 | 1 | 106.00 | 107.50 | -0.9 | 1,673 | -0.05% |
|
| 2023/10/23 | 0.3 | 115.50 | 0 | 0.00 | 114.50 | 0.3 | 2,496 | 0.01% |
|
| 2023/10/20 | 1 | 114.50 | 1 | 114.00 | 115.00 | 0 | 2,784 | 0.00% |
|
| 2023/10/18 | 0.1 | 115.00 | 0 | 0.00 | 114.50 | 0.1 | 3,306 | 0.00% |
|
| 2023/10/17 | 0 | 0.00 | 0 | 119.50 | 117.00 | 0 | 3,473 | 0.00% |
|
| 2023/10/16 | 1 | 121.02 | 0.2 | 118.00 | 118.00 | 0.8 | 3,491 | 0.02% |
|
| 2023/10/13 | 1 | 125.00 | 1 | 123.50 | 122.00 | 0 | 3,540 | 0.00% |
|
| 2023/10/11 | 4 | 121.13 | 1 | 121.00 | 120.50 | 3 | 3,617 | 0.08% |
|
| 2023/10/06 | 0 | 0.00 | 5 | 125.20 | 124.50 | -5 | 3,738 | -0.13% |
|
| 2023/10/04 | 4 | 119.13 | 0 | 0.00 | 119.00 | 4 | 3,805 | 0.11% |
|
| 2023/10/03 | 2.4 | 122.13 | 2 | 121.75 | 122.00 | 0.4 | 3,803 | 0.01% |
|
| 2023/10/02 | 5 | 122.00 | 8 | 122.94 | 123.50 | -3 | 3,794 | -0.08% |
|
| 2023/09/21 | 0 | 0.00 | 2 | 115.00 | 115.00 | -2 | 3,776 | -0.05% |
|
| 2023/09/20 | 5 | 116.90 | 0.2 | 118.14 | 115.50 | 4.8 | 3,771 | 0.13% |
|
| 2023/09/19 | 10 | 121.00 | 10 | 117.50 | 117.50 | 0 | 3,759 | 0.00% |
|
| 2023/09/18 | 3 | 120.50 | 11 | 119.55 | 120.00 | -8 | 3,753 | -0.21% |
|
| 2023/09/15 | 10 | 122.50 | 2 | 122.25 | 122.00 | 8 | 3,750 | 0.21% |
|
| 2023/09/14 | 5 | 124.10 | 2 | 125.50 | 123.50 | 3 | 3,729 | 0.08% |
|
| 2023/09/13 | 2 | 122.25 | 2 | 122.75 | 122.00 | 0 | 3,690 | 0.00% |
|
| 2023/09/12 | 0 | 0.00 | 4 | 121.63 | 122.50 | -4 | 3,666 | -0.11% |
|
| 2023/09/11 | 3 | 118.83 | 2 | 117.00 | 117.00 | 1 | 3,640 | 0.03% |
|
| 2023/09/08 | 7 | 122.93 | 4 | 122.25 | 121.50 | 3 | 3,597 | 0.08% |
|
| 2023/09/06 | 1 | 117.50 | 0 | 0.00 | 117.00 | 1 | 3,500 | 0.03% |
|
| 2023/09/04 | 2 | 114.00 | 2 | 115.00 | 116.50 | 0 | 3,529 | 0.00% |
|
| 2023/08/25 | 3 | 116.00 | 0 | 0.00 | 115.50 | 3 | 3,597 | 0.08% |
|
| 2023/08/24 | 1 | 119.00 | 3 | 121.50 | 119.00 | -2 | 3,593 | -0.06% |
|
| 2023/08/23 | 0 | 0.00 | 1 | 120.00 | 119.50 | -1 | 3,584 | -0.03% |
|
| 2023/08/22 | 1.3 | 120.00 | 0 | 0.00 | 119.00 | 1.3 | 3,609 | 0.04% |
|
| 2023/08/18 | 4 | 116.25 | 0 | 0.00 | 118.00 | 4 | 3,610 | 0.11% |
|
| 2023/08/17 | 1 | 125.00 | 1 | 127.50 | 127.50 | 0 | 3,536 | 0.00% |
|
| 2023/08/16 | 0.6 | 122.99 | 0 | 0.00 | 123.00 | 0.6 | 3,477 | 0.02% |
|
| 2023/08/15 | 1 | 123.00 | 0 | 0.00 | 124.50 | 1 | 3,480 | 0.03% |
|
| 2023/08/14 | 1.1 | 122.09 | 0 | 0.00 | 122.00 | 1.1 | 3,479 | 0.03% |
|
| 2023/08/11 | 2.3 | 126.91 | 0 | 0.00 | 127.00 | 2.3 | 3,462 | 0.07% |
|
| 2023/08/10 | 0 | 0.00 | 1 | 128.00 | 128.50 | -1 | 3,448 | -0.03% |
|
| 2023/08/09 | 2.3 | 135.72 | 1 | 133.50 | 133.50 | 1.3 | 3,423 | 0.04% |
|
| 2023/08/08 | 5 | 138.30 | 4 | 138.13 | 138.50 | 1 | 3,406 | 0.03% |
|
| 2023/08/07 | 1 | 144.00 | 0 | 0.00 | 144.00 | 1 | 3,369 | 0.03% |
|
| 2023/08/04 | 1 | 142.50 | 1 | 143.00 | 142.50 | 0 | 3,286 | 0.00% |
|
| 2023/08/02 | 1 | 142.00 | 2 | 149.00 | 142.00 | -1 | 3,260 | -0.03% |
|
| 2023/08/01 | 2 | 154.00 | 0.1 | 151.50 | 150.50 | 1.9 | 3,211 | 0.06% |
|
| 2023/07/31 | 2 | 169.75 | 2.1 | 168.76 | 157.00 | -0.1 | 3,177 | 0.00% |
|
| 2023/07/28 | 5.4 | 164.12 | 5.1 | 163.61 | 167.00 | 0.3 | 3,175 | 0.01% |
|
| 2023/07/27 | 4 | 165.63 | 3 | 168.67 | 166.00 | 1 | 3,134 | 0.03% |
|
| 2023/07/26 | 18 | 168.94 | 27 | 168.35 | 168.00 | -9 | 3,010 | -0.30% |
|
| 2023/07/25 | 34 | 163.59 | 31 | 163.10 | 162.00 | 3 | 2,787 | 0.11% |
|
| 2023/07/24 | 23 | 146.98 | 20 | 147.13 | 155.00 | 3 | 2,514 | 0.12% |
|
| 2023/07/21 | 9 | 138.28 | 9 | 141.61 | 141.00 | 0 | 2,342 | 0.00% |
|
| 2023/07/20 | 5 | 133.60 | 6 | 134.67 | 138.50 | -1 | 2,030 | -0.05% |
|
| 2023/07/19 | 0 | 0.00 | 1 | 126.00 | 126.00 | -1 | 1,871 | -0.05% |
|
| 2023/07/18 | 1 | 131.00 | 1 | 132.00 | 127.00 | 0 | 1,893 | 0.00% |
|
| 2023/07/14 | 3 | 125.50 | 1 | 127.50 | 126.00 | 2 | 1,960 | 0.10% |
|
| 2023/07/13 | 3 | 125.34 | 10.5 | 126.73 | 126.50 | -7.5 | 1,928 | -0.39% |
|
| 2023/07/12 | 3 | 122.50 | 8 | 123.06 | 121.00 | -5 | 1,891 | -0.26% |
|
| 2023/07/11 | 2 | 113.50 | 6 | 113.67 | 116.50 | -4 | 1,850 | -0.22% |
|
| 2023/07/07 | 1 | 114.00 | 0 | 0.00 | 113.00 | 1 | 1,853 | 0.05% |
|
| 2023/07/06 | 0 | 113.00 | 0 | 0.00 | 111.00 | 0 | 1,884 | 0.00% |
|
| 2023/06/30 | 0 | 0.00 | 1 | 113.50 | 113.50 | -1 | 2,007 | -0.05% |
|
| 2023/06/27 | 1 | 112.50 | 2 | 112.25 | 112.00 | -1 | 2,095 | -0.05% |
|
| 2023/06/26 | 1 | 113.00 | 0 | 0.00 | 112.50 | 1 | 2,143 | 0.05% |
|
| 2023/06/21 | 0 | 0.00 | 4.1 | 114.98 | 116.00 | -4.1 | 2,301 | -0.18% |
|
| 2023/06/20 | 1 | 113.50 | 0 | 0.00 | 113.00 | 1 | 2,345 | 0.04% |
|
| 2023/06/19 | 1 | 114.50 | 0.2 | 114.00 | 114.50 | 0.8 | 2,417 | 0.03% |
|
| 2023/06/16 | 4 | 114.50 | 0.2 | 115.00 | 114.00 | 3.8 | 2,514 | 0.15% |
|
| 2023/06/15 | 0 | 0.00 | 2 | 118.00 | 117.00 | -2 | 2,620 | -0.08% |
|
| 2023/06/14 | 1 | 115.50 | 0 | 0.00 | 115.50 | 1 | 2,682 | 0.04% |
|
| 2023/06/13 | 2 | 116.25 | 0 | 0.00 | 116.50 | 2 | 2,708 | 0.07% |
|
| 2023/06/09 | 0.2 | 116.50 | 0 | 0.00 | 116.50 | 0.2 | 2,719 | 0.01% |
|
| 2023/06/08 | 0 | 0.00 | 2 | 117.75 | 117.00 | -2 | 2,739 | -0.07% |
|
| 2023/06/07 | 2 | 121.25 | 0 | 0.00 | 121.00 | 2 | 2,763 | 0.07% |
|
| 2023/06/06 | 3 | 119.17 | 1 | 119.00 | 118.50 | 2 | 2,790 | 0.07% |
|
| 2023/06/05 | 1 | 124.50 | 1 | 123.50 | 124.50 | 0 | 2,800 | 0.00% |
|
| 2023/06/02 | 2 | 120.75 | 2 | 121.00 | 119.50 | 0 | 2,844 | 0.00% |
|
| 2023/05/29 | 0 | 0.00 | 1 | 119.00 | 120.00 | -1 | 3,048 | -0.03% |
|
| 2023/05/26 | 0 | 0.00 | 1 | 117.00 | 117.00 | -1 | 3,099 | -0.03% |
|
| 2023/05/25 | 2 | 120.00 | 0 | 0.00 | 120.50 | 2 | 3,096 | 0.06% |
|
| 2023/05/22 | 1 | 117.50 | 1 | 116.50 | 117.50 | 0 | 3,049 | 0.00% |
|
| 2023/05/19 | 0 | 0.00 | 1 | 116.50 | 116.50 | -1 | 3,050 | -0.03% |
|
| 2023/05/18 | 2 | 121.25 | 1.1 | 121.05 | 120.50 | 1 | 3,038 | 0.03% |
|
| 2023/05/17 | 2 | 117.75 | 1 | 117.00 | 118.00 | 1 | 3,084 | 0.03% |
|
| 2023/05/15 | 1.4 | 116.07 | 0 | 0.00 | 116.00 | 1.4 | 3,110 | 0.05% |
|
| 2023/05/11 | 0.4 | 118.93 | 2 | 120.00 | 117.50 | -1.7 | 3,069 | -0.05% |
|
| 2023/05/10 | 1.1 | 123.94 | 0 | 0.00 | 123.50 | 1.1 | 3,025 | 0.04% |
|
| 2023/05/09 | 0 | 0.00 | 1 | 123.50 | 122.50 | -1 | 3,004 | -0.03% |
|
| 2023/05/08 | 2 | 126.25 | 2 | 127.50 | 125.50 | 0 | 2,973 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 124.50 | 125.00 | -1 | 2,947 | -0.03% |
|
| 2023/05/04 | 11 | 127.00 | 5 | 128.80 | 125.50 | 6 | 2,915 | 0.21% |
|
| 2023/05/03 | 0 | 0.00 | 2.2 | 126.82 | 130.00 | -2.2 | 2,766 | -0.08% |
|
| 2023/05/02 | 3 | 123.17 | 2.5 | 124.68 | 125.00 | 0.6 | 2,710 | 0.02% |
|
| 2023/04/28 | 3 | 119.00 | 1.3 | 119.31 | 122.50 | 1.7 | 2,662 | 0.06% |
|
| 2023/04/27 | 2 | 114.50 | 3 | 115.67 | 116.50 | -1 | 2,627 | -0.04% |
|
| 2023/04/26 | 4 | 115.38 | 3 | 116.33 | 115.50 | 1 | 2,611 | 0.04% |
|
| 2023/04/25 | 2 | 116.00 | 1 | 117.00 | 114.50 | 1 | 2,591 | 0.04% |
|
| 2023/04/24 | 0 | 0.00 | 1 | 117.50 | 118.00 | -1 | 2,565 | -0.04% |
|
| 2023/04/21 | 3.3 | 116.12 | 5 | 116.00 | 114.50 | -1.8 | 2,545 | -0.07% |
|
| 2023/04/20 | 4.5 | 123.38 | 4 | 120.25 | 119.00 | 0.5 | 2,493 | 0.02% |
|
| 2023/04/19 | 7 | 127.50 | 7 | 127.50 | 126.00 | 0 | 2,416 | 0.00% |
|
| 2023/04/18 | 4 | 125.00 | 5 | 125.30 | 124.00 | -1 | 2,328 | -0.04% |
|
| 2023/04/17 | 7 | 126.29 | 6.3 | 127.27 | 126.00 | 0.7 | 2,281 | 0.03% |
|
| 2023/04/14 | 4 | 122.00 | 10.5 | 122.74 | 121.50 | -6.5 | 2,162 | -0.30% |
|
| 2023/04/13 | 4 | 117.62 | 3 | 118.00 | 119.00 | 1 | 2,101 | 0.05% |
|
| 2023/04/12 | 4 | 120.13 | 0 | 0.00 | 120.00 | 4 | 2,080 | 0.19% |
|
| 2023/04/11 | 8.3 | 122.48 | 2 | 123.00 | 122.00 | 6.3 | 2,050 | 0.30% |
|
| 2023/04/10 | 0 | 0.00 | 0.2 | 121.30 | 122.00 | -0.2 | 1,996 | -0.01% |
|
| 2023/04/06 | 2.1 | 113.04 | 1 | 116.50 | 118.00 | 1.1 | 1,924 | 0.06% |
|
| 2023/03/31 | 3 | 119.00 | 7.3 | 119.99 | 117.00 | -4.3 | 1,895 | -0.23% |
|
| 2023/03/30 | 1 | 119.50 | 0 | 0.00 | 118.50 | 1 | 1,818 | 0.05% |
|
| 2023/03/29 | 4.1 | 116.00 | 4 | 116.38 | 116.00 | 0.1 | 1,777 | 0.00% |
|
| 2023/03/28 | 3.3 | 115.53 | 3 | 115.33 | 116.50 | 0.3 | 1,756 | 0.01% |
|
| 2023/03/27 | 7.1 | 119.99 | 6 | 118.58 | 116.50 | 1.1 | 1,714 | 0.06% |
|
| 2023/03/24 | 7.2 | 122.78 | 10.3 | 123.16 | 120.00 | -3.1 | 1,665 | -0.19% |
|
| 2023/03/23 | 3.6 | 115.44 | 1.4 | 116.28 | 117.00 | 2.2 | 1,498 | 0.15% |
|
| 2023/03/22 | 5 | 118.40 | 4.4 | 116.75 | 116.50 | 0.6 | 1,444 | 0.04% |
|
| 2023/03/21 | 15.3 | 116.44 | 17 | 116.21 | 115.00 | -1.7 | 1,374 | -0.12% |
|
| 2023/03/20 | 6 | 116.83 | 8.4 | 115.46 | 115.00 | -2.4 | 1,271 | -0.19% |
|
| 2023/03/17 | 2 | 110.25 | 3 | 110.67 | 111.50 | -1 | 1,152 | -0.09% |
|
| 2023/03/16 | 6 | 103.67 | 0 | 0.00 | 104.00 | 6 | 1,092 | 0.55% |
|
| 2023/03/13 | 0 | 105.50 | 2.1 | 105.73 | 109.00 | -2.1 | 1,079 | -0.19% |
|
| 2023/03/10 | 0.5 | 109.19 | 1 | 107.00 | 108.50 | -0.5 | 1,056 | -0.04% |
|
| 2023/03/09 | 1.6 | 112.88 | 2 | 116.75 | 113.00 | -0.5 | 1,014 | -0.04% |
|
| 2023/03/08 | 0 | 0.00 | 2 | 118.00 | 117.50 | -2 | 961 | -0.21% |
|
| 2023/03/07 | 6.3 | 115.76 | 5 | 117.80 | 117.00 | 1.3 | 933 | 0.14% |
|
| 2023/03/06 | 5 | 117.20 | 5 | 113.40 | 113.00 | 0 | 859 | 0.00% |
|
| 2023/03/03 | 1 | 113.50 | 2 | 111.50 | 114.00 | -1 | 773 | -0.13% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 102.50 | 104.00 | -1 | 698 | -0.14% |
|
| 2023/03/01 | 3 | 108.50 | 3 | 108.33 | 104.00 | 0 | 690 | 0.00% |
|
| 2023/02/24 | 1 | 106.00 | 1 | 104.50 | 106.00 | 0 | 632 | 0.00% |
|
| 2023/02/23 | 0 | 0.00 | 1 | 98.90 | 99.60 | -1 | 563 | -0.18% |
|
| 2023/02/22 | 2 | 97.00 | 1 | 96.20 | 97.50 | 1 | 542 | 0.18% |
|
| 2023/02/20 | 1 | 98.30 | 0 | 0.00 | 97.90 | 1 | 554 | 0.18% |
|
| 2023/02/16 | 2 | 97.10 | 1 | 96.00 | 97.40 | 1 | 546 | 0.18% |
|
| 2023/02/15 | 6 | 97.73 | 7 | 96.54 | 95.40 | -1 | 539 | -0.19% |
|
| 2023/02/14 | 5 | 96.68 | 4 | 97.35 | 102.00 | 1 | 462 | 0.22% |
|
| 2023/02/10 | 1 | 90.20 | 0 | 0.00 | 90.20 | 1 | 413 | 0.24% |
|
| 2023/02/08 | 0 | 0.00 | 1 | 92.30 | 92.00 | -1 | 416 | -0.24% |
|
| 2023/02/07 | 1 | 91.60 | 0 | 0.00 | 91.50 | 1 | 414 | 0.24% |
|
| 2023/01/30 | 0 | 0.00 | 0.3 | 90.03 | 90.70 | -0.3 | 400 | -0.07% |
|
| 2023/01/17 | 0 | 0.00 | 0.3 | 89.43 | 89.40 | -0.3 | 395 | -0.08% |
|
| 2023/01/16 | 0.1 | 88.00 | 0 | 0.00 | 89.30 | 0.1 | 393 | 0.03% |
|
| 2023/01/13 | 0.5 | 88.06 | 0 | 0.00 | 87.60 | 0.5 | 386 | 0.13% |
|
| 2023/01/06 | 0 | 0.00 | 3 | 83.67 | 83.90 | -3 | 370 | -0.81% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 84.50 | 84.00 | -1 | 370 | -0.27% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 82.70 | 84.50 | -1 | 371 | -0.27% |
|
| 2022/12/09 | 0 | 0.00 | 3 | 89.03 | 89.50 | -3 | 340 | -0.88% |
|
| 2022/12/08 | 0 | 0.00 | 1 | 91.60 | 91.60 | -1 | 335 | -0.30% |
|
| 2022/12/07 | 4 | 91.35 | 1 | 90.00 | 89.90 | 3 | 321 | 0.93% |
|
| 2022/12/06 | 3 | 92.73 | 2 | 92.00 | 91.80 | 1 | 310 | 0.32% |
|
| 2022/12/05 | 1 | 90.70 | 0 | 0.00 | 91.10 | 1 | 289 | 0.35% |
|
| 2022/11/29 | 0 | 0.00 | 1 | 85.30 | 84.90 | -1 | 243 | -0.41% |
|
| 2022/11/25 | 0 | 0.00 | 1 | 85.30 | 84.20 | -1 | 221 | -0.45% |
|
| 2022/11/23 | 2 | 84.00 | 0 | 0.00 | 85.10 | 2 | 233 | 0.86% |
|
| 2022/11/18 | 0 | 0.00 | 1 | 83.30 | 83.70 | -1 | 208 | -0.48% |
|
| 2022/11/16 | 1 | 81.80 | 0 | 0.00 | 82.10 | 1 | 185 | 0.54% |
|
| 2022/11/14 | 0 | 0.00 | 1 | 82.30 | 82.20 | -1 | 167 | -0.60% |
|
| 2022/11/08 | 1 | 78.90 | 0 | 0.00 | 78.60 | 1 | 144 | 0.69% |
|
| 2022/11/04 | 1 | 79.40 | 0 | 0.00 | 79.50 | 1 | 137 | 0.73% |
|
| 2022/09/23 | 0 | 0.00 | 1 | 84.00 | 84.00 | -1 | 167 | -0.60% |
|
| 2022/08/29 | 0 | 0.00 | 1 | 82.40 | 84.00 | -1 | 145 | -0.69% |
|
| 2022/08/26 | 1 | 84.30 | 0 | 0.00 | 84.30 | 1 | 145 | 0.69% |
|
| 2022/08/24 | 1 | 82.80 | 0 | 0.00 | 82.50 | 1 | 140 | 0.71% |
|
| 2022/08/05 | 1 | 79.80 | 1 | 83.00 | 81.90 | 0 | 125 | 0.00% |
|
| 2022/07/20 | 0 | 0.00 | 1 | 74.80 | 73.90 | -1 | 140 | -0.71% |
|
| 2022/07/19 | 1 | 74.40 | 0 | 0.00 | 74.50 | 1 | 143 | 0.70% |
|
| 2022/02/10 | 0 | 0.00 | 1 | 90.20 | 89.80 | -1 | 209 | -0.48% |
|
| 2022/01/04 | 0 | 0.00 | 0.3 | 88.50 | 88.60 | -0.3 | 183 | -0.15% |
|
| 2021/12/02 | 1 | 84.60 | 0 | 0.00 | 84.40 | 1 | 135 | 0.74% |
|
| 2021/11/03 | 1 | 84.80 | 0 | 0.00 | 85.00 | 1 | 157 | 0.63% |
|
| 2021/09/14 | 0 | 0.00 | 5 | 85.70 | 85.70 | -5 | 325 | -1.54% |
|
| 2021/09/07 | 1 | 87.80 | 0 | 0.00 | 88.50 | 1 | 335 | 0.30% |
|
| 2021/08/05 | 0.4 | 99.50 | 0 | 0.00 | 99.70 | 0.4 | 344 | 0.12% |
|
| 2021/08/04 | 0.2 | 100.00 | 0 | 0.00 | 100.00 | 0.2 | 360 | 0.05% |
|
| 2021/07/28 | 1 | 97.50 | 0 | 0.00 | 98.00 | 1 | 380 | 0.26% |
|
| 2021/07/23 | 2 | 100.50 | 0 | 0.00 | 100.00 | 2 | 358 | 0.56% |
|
| 2021/07/22 | 1 | 100.50 | 0 | 0.00 | 100.00 | 1 | 359 | 0.28% |
|
| 2021/07/09 | 0 | 0.00 | 5 | 100.90 | 101.50 | -5 | 364 | -1.37% |
|
| 2021/07/08 | 11 | 101.18 | 0 | 0.00 | 100.00 | 11 | 381 | 2.88% |
|
| 2021/07/05 | 0 | 0.00 | 4 | 98.03 | 99.90 | -4 | 410 | -0.97% |
|
| 2021/07/01 | 1 | 96.20 | 0 | 0.00 | 94.80 | 1 | 470 | 0.21% |
|
| 2021/06/30 | 2 | 95.50 | 0 | 0.00 | 95.90 | 2 | 476 | 0.42% |
|
| 2021/06/25 | 2 | 96.90 | 0 | 0.00 | 96.20 | 2 | 545 | 0.37% |
|
| 2021/06/21 | 0 | 0.00 | 1 | 94.00 | 93.60 | -1 | 576 | -0.17% |
|
| 2021/06/18 | 1 | 95.50 | 0 | 0.00 | 95.40 | 1 | 587 | 0.17% |
|
| 2021/06/11 | 0 | 0.00 | 2 | 95.10 | 95.30 | -2 | 692 | -0.29% |
|
| 2021/06/10 | 2 | 95.10 | 0 | 0.00 | 96.10 | 2 | 796 | 0.25% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 92.40 | 93.10 | -1 | 1,163 | -0.09% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 91.20 | 92.30 | -1 | 1,165 | -0.09% |
|
| 2021/05/17 | 1 | 88.20 | 0 | 0.00 | 88.20 | 1 | 1,164 | 0.09% |
|
| 2021/05/03 | 1 | 100.50 | 0 | 0.00 | 99.90 | 1 | 1,114 | 0.09% |
|
| 2021/04/28 | 1 | 102.50 | 0 | 0.00 | 102.50 | 1 | 1,117 | 0.09% |
|
| 2021/04/22 | 1 | 105.00 | 0 | 0.00 | 102.00 | 1 | 1,126 | 0.09% |
|
| 2021/04/21 | 0 | 0.00 | 1 | 105.00 | 106.00 | -1 | 1,118 | -0.09% |
|
| 2021/04/16 | 1 | 104.00 | 0 | 0.00 | 103.00 | 1 | 1,118 | 0.09% |
|
| 2021/04/14 | 1 | 103.50 | 1 | 101.50 | 101.50 | 0 | 1,115 | 0.00% |
|
| 2021/04/12 | 0 | 0.00 | 3 | 106.33 | 106.00 | -3 | 1,086 | -0.28% |
|
| 2021/04/09 | 0 | 0.00 | 5 | 109.70 | 108.50 | -5 | 1,072 | -0.47% |
|
| 2021/04/08 | 1 | 113.50 | 1 | 112.50 | 112.00 | 0 | 1,056 | 0.00% |
|
| 2021/04/07 | 3 | 109.00 | 1 | 107.50 | 109.00 | 2 | 998 | 0.20% |
|
| 2021/04/06 | 1 | 107.50 | 3 | 107.50 | 107.00 | -2 | 1,002 | -0.20% |
|
| 2021/04/01 | 0 | 108.00 | 1 | 108.00 | 108.00 | -1 | 1,000 | -0.10% |
|
| 2021/03/30 | 5 | 108.50 | 2 | 109.25 | 108.50 | 3 | 978 | 0.31% |
|
| 2021/03/26 | 1 | 105.50 | 2 | 105.00 | 105.00 | -1 | 967 | -0.10% |
|
| 2021/03/23 | 1 | 104.50 | 4 | 105.50 | 104.50 | -3 | 1,068 | -0.28% |
|
| 2021/03/22 | 2 | 109.00 | 0 | 0.00 | 107.00 | 2 | 1,059 | 0.19% |
|
| 2021/03/19 | 0 | 108.25 | 1 | 107.00 | 106.50 | -1 | 1,050 | -0.09% |
|
| 2021/03/18 | 2 | 106.50 | 0 | 0.00 | 105.50 | 2 | 1,034 | 0.19% |
|
| 2021/03/17 | 3 | 109.00 | 0 | 0.00 | 107.50 | 3 | 1,012 | 0.30% |
|
| 2021/03/16 | 63 | 112.52 | 63 | 112.61 | 111.50 | 0 | 979 | 0.00% |
|
| 2021/03/15 | 111 | 108.23 | 112 | 108.71 | 110.00 | -1 | 891 | -0.11% |
大買/大賣/
|
| 2021/03/12 | 8 | 105.25 | 13 | 106.38 | 106.50 | -5 | 741 | -0.67% |
|
| 2021/03/11 | 2 | 96.50 | 0 | 0.00 | 97.20 | 2 | 633 | 0.32% |
|
| 2021/03/08 | 2 | 96.00 | 3 | 97.17 | 95.10 | -1 | 662 | -0.15% |
|
| 2021/02/23 | 1 | 94.50 | 0 | 0.00 | 95.20 | 1 | 684 | 0.15% |
|
| 2021/01/22 | 2 | 94.40 | 3 | 93.77 | 93.10 | -1 | 765 | -0.13% |
|
| 2021/01/21 | 0 | 0.00 | 5 | 91.06 | 91.90 | -5 | 759 | -0.66% |
|
| 2021/01/20 | 1 | 92.10 | 2 | 92.50 | 91.70 | -1 | 756 | -0.13% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 96.20 | 95.00 | -1 | 750 | -0.13% |
|
| 2021/01/18 | 0 | 0.00 | 3 | 95.00 | 95.30 | -3 | 750 | -0.40% |
|
| 2021/01/15 | 2 | 95.55 | 0 | 0.00 | 96.00 | 2 | 750 | 0.27% |
|
| 2021/01/14 | 0 | 0.00 | 1 | 98.80 | 98.40 | -1 | 745 | -0.13% |
|
| 2021/01/12 | 1 | 98.30 | 0 | 0.00 | 97.50 | 1 | 742 | 0.13% |
|
| 2021/01/08 | 3 | 97.53 | 0 | 0.00 | 97.10 | 3 | 738 | 0.41% |
|
| 2021/01/07 | 3 | 98.70 | 0 | 0.00 | 98.70 | 3 | 746 | 0.40% |
|
| 2021/01/06 | 2 | 95.35 | 1 | 95.00 | 95.50 | 1 | 743 | 0.13% |
|
| 2021/01/05 | 1 | 96.20 | 0 | 0.00 | 96.40 | 1 | 742 | 0.13% |
|
| 2021/01/04 | 2 | 98.00 | 0 | 0.00 | 97.00 | 2 | 743 | 0.27% |
|
| 2020/12/31 | 1 | 97.50 | 1 | 97.10 | 97.20 | 0 | 746 | 0.00% |
|
| 2020/12/30 | 1 | 98.60 | 3 | 98.97 | 98.40 | -2 | 741 | -0.27% |
|
| 2020/12/29 | 2 | 99.80 | 0 | 0.00 | 99.40 | 2 | 741 | 0.27% |
|
| 2020/12/28 | 1 | 98.20 | 2 | 98.50 | 98.70 | -1 | 730 | -0.14% |
|
| 2020/12/25 | 0 | 0.00 | 4 | 98.78 | 99.00 | -4 | 731 | -0.55% |
|
| 2020/12/23 | 0 | 0.00 | 1 | 100.50 | 99.30 | -1 | 730 | -0.14% |
|
| 2020/12/22 | 2 | 104.50 | 0 | 0.00 | 98.60 | 2 | 735 | 0.27% |
|
| 2020/12/21 | 2 | 101.00 | 1 | 100.50 | 103.00 | 1 | 719 | 0.14% |
|
| 2020/12/18 | 1 | 101.50 | 0 | 0.00 | 100.50 | 1 | 705 | 0.14% |
|
| 2020/12/17 | 8 | 103.50 | 0 | 0.00 | 100.50 | 8 | 683 | 1.17% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 97.30 | 97.10 | -1 | 618 | -0.16% |
|
| 2020/12/15 | 1 | 96.50 | 1 | 96.70 | 96.00 | 0 | 633 | 0.00% |
|
| 2020/12/11 | 0 | 0.00 | 4 | 98.60 | 97.10 | -4 | 663 | -0.60% |
|
| 2020/12/09 | 10 | 98.93 | 0 | 0.00 | 98.00 | 10 | 671 | 1.49% |
|
| 2020/12/07 | 0 | 0.00 | 2 | 97.20 | 96.20 | -2 | 712 | -0.28% |
|
| 2020/12/04 | 2 | 99.90 | 0 | 0.00 | 98.00 | 2 | 749 | 0.27% |
|
| 2020/12/03 | 0 | 0.00 | 5 | 97.96 | 99.90 | -5 | 777 | -0.64% |
|
| 2020/12/02 | 2 | 97.45 | 1.2 | 98.28 | 97.20 | 0.8 | 912 | 0.09% |
|
| 2020/12/01 | 2 | 95.75 | 2 | 96.50 | 96.50 | 0 | 1,042 | 0.00% |
|
| 2020/11/30 | 4 | 96.40 | 13 | 96.31 | 97.00 | -9 | 1,181 | -0.76% |
|
| 2020/11/25 | 11 | 93.49 | 3 | 94.10 | 93.00 | 8 | 1,223 | 0.65% |
|
| 2020/11/24 | 3 | 95.03 | 0 | 0.00 | 94.80 | 3 | 1,301 | 0.23% |
|
| 2020/11/20 | 1 | 94.60 | 2 | 93.90 | 93.20 | -1 | 1,406 | -0.07% |
|
| 2020/11/19 | 1 | 93.60 | 1 | 93.00 | 93.00 | 0 | 1,479 | 0.00% |
|
| 2020/11/18 | 0 | 0.00 | 1 | 92.00 | 92.40 | -1 | 1,582 | -0.06% |
|
| 2020/11/16 | 1 | 94.50 | 4 | 94.70 | 94.00 | -3 | 1,666 | -0.18% |
|
| 2020/11/13 | 0 | 0.00 | 7 | 93.26 | 93.90 | -7 | 1,743 | -0.40% |
|
| 2020/11/11 | 5 | 90.42 | 0 | 0.00 | 89.40 | 5 | 1,793 | 0.28% |
|
| 2020/11/10 | 0 | 0.00 | 2 | 91.85 | 90.60 | -2 | 1,813 | -0.11% |
|
| 2020/11/06 | 0 | 0.00 | 10 | 87.00 | 86.50 | -10 | 1,898 | -0.53% |
|
| 2020/10/30 | 1 | 85.20 | 1 | 84.20 | 83.90 | 0 | 1,901 | 0.00% |
|
| 2020/10/16 | 3 | 90.03 | 3 | 87.90 | 86.50 | 0 | 1,913 | 0.00% |
|
| 2020/10/15 | 15 | 88.37 | 1 | 88.20 | 89.30 | 14 | 1,907 | 0.73% |
|
| 2020/10/08 | 1 | 83.50 | 0 | 0.00 | 83.80 | 1 | 1,904 | 0.05% |
|
| 2020/09/25 | 1 | 86.10 | 0 | 0.00 | 81.70 | 1 | 1,956 | 0.05% |
|
| 2020/09/22 | 1 | 87.20 | 0 | 0.00 | 89.20 | 1 | 1,950 | 0.05% |
|
| 2020/09/18 | 2 | 91.20 | 0 | 0.00 | 90.30 | 2 | 1,954 | 0.10% |
|
| 2020/09/09 | 2 | 93.90 | 0 | 0.00 | 93.50 | 2 | 1,870 | 0.11% |
|
| 2020/09/08 | 17 | 101.79 | 16 | 102.16 | 97.70 | 1 | 1,843 | 0.05% |
|
| 2020/09/07 | 14 | 102.63 | 15 | 103.65 | 97.70 | -1 | 1,800 | -0.06% |
|
| 2020/09/04 | 16 | 108.28 | 14 | 106.64 | 108.50 | 2 | 1,679 | 0.12% |
|
| 2020/09/03 | 3 | 107.50 | 13 | 106.88 | 110.50 | -10 | 1,561 | -0.64% |
|
| 2020/09/02 | 5 | 101.18 | 3 | 101.17 | 100.50 | 2 | 1,456 | 0.14% |
|
| 2020/09/01 | 4 | 100.88 | 7 | 99.47 | 99.00 | -3 | 1,521 | -0.20% |
|
| 2020/08/31 | 14 | 101.39 | 5 | 100.48 | 100.00 | 9 | 1,535 | 0.59% |
|
| 2020/08/28 | 1 | 101.50 | 1 | 102.00 | 100.50 | 0 | 1,630 | 0.00% |
|
| 2020/08/27 | 0 | 0.00 | 1 | 99.90 | 99.60 | -1 | 1,594 | -0.06% |
|
| 2020/08/26 | 4 | 104.38 | 4 | 103.63 | 100.50 | 0 | 1,582 | 0.00% |
|
| 2020/08/25 | 2 | 100.90 | 1 | 102.00 | 102.50 | 1 | 1,532 | 0.07% |
|
| 2020/08/24 | 2 | 99.15 | 4 | 100.55 | 100.00 | -2 | 1,456 | -0.14% |
|
| 2020/08/21 | 1 | 89.20 | 3 | 90.63 | 93.90 | -2 | 1,363 | -0.15% |
|
| 2020/08/20 | 0 | 0.00 | 2 | 87.10 | 86.80 | -2 | 1,318 | -0.15% |
|
| 2020/08/19 | 4 | 93.00 | 4 | 95.15 | 93.10 | 0 | 1,275 | 0.00% |
|
| 2020/08/18 | 0 | 0.00 | 7 | 90.06 | 89.70 | -7 | 1,178 | -0.59% |
|
| 2020/08/14 | 8 | 87.30 | 5 | 88.00 | 88.00 | 3 | 1,106 | 0.27% |
|
| 2020/08/13 | 4 | 89.00 | 10 | 88.03 | 86.60 | -6 | 1,080 | -0.56% |
|
| 2020/08/12 | 0 | 0.00 | 5 | 80.64 | 83.90 | -5 | 1,004 | -0.50% |
|
| 2020/08/10 | 4 | 77.50 | 0 | 0.00 | 77.40 | 4 | 960 | 0.42% |
|
| 2020/07/29 | 1 | 73.60 | 0 | 0.00 | 74.20 | 1 | 1,023 | 0.10% |
|
| 2020/07/27 | 2 | 75.40 | 2 | 77.60 | 75.20 | 0 | 1,085 | 0.00% |
|
| 2020/07/23 | 0 | 0.00 | 8 | 78.75 | 79.00 | -8 | 1,102 | -0.73% |
|
| 2020/07/22 | 0 | 0.00 | 22 | 80.29 | 79.80 | -22 | 1,112 | -1.98% |
|
| 2020/07/21 | 30 | 79.28 | 0 | 0.00 | 80.20 | 30 | 1,111 | 2.70% |
|
| 2020/07/20 | 1 | 77.00 | 0 | 0.00 | 77.20 | 1 | 1,112 | 0.09% |
|
| 2020/07/15 | 0 | 0.00 | 2 | 81.80 | 81.80 | -2 | 1,126 | -0.18% |
|
| 2020/07/10 | 3 | 85.80 | 0 | 0.00 | 85.90 | 3 | 1,216 | 0.25% |
|
| 2020/07/09 | 4 | 89.85 | 5 | 90.64 | 89.00 | -1 | 1,228 | -0.08% |
|
| 2020/07/02 | 1 | 86.50 | 2 | 87.40 | 87.60 | -1 | 1,235 | -0.08% |
|
| 2020/06/30 | 0 | 0.00 | 2 | 87.40 | 87.30 | -2 | 1,228 | -0.16% |
|
| 2020/06/29 | 0 | 0.00 | 1 | 83.50 | 82.40 | -1 | 1,217 | -0.08% |
|
| 2020/06/24 | 7 | 84.39 | 0 | 0.00 | 84.80 | 7 | 1,221 | 0.57% |
|
| 2020/06/23 | 2 | 85.70 | 2 | 85.60 | 85.30 | 0 | 1,221 | 0.00% |
|
| 2020/06/22 | 1 | 87.50 | 0 | 0.00 | 87.20 | 1 | 1,218 | 0.08% |
|
| 2020/06/17 | 0 | 0.00 | 1 | 89.10 | 88.20 | -1 | 1,224 | -0.08% |
|
| 2020/06/16 | 1 | 90.20 | 0 | 0.00 | 89.30 | 1 | 1,228 | 0.08% |
|
| 2020/06/15 | 3 | 90.03 | 60 | 91.62 | 88.20 | -57 | 1,239 | -4.60% |
|
| 2020/06/12 | 63 | 86.35 | 4 | 88.15 | 91.00 | 59 | 1,236 | 4.77% |
|
| 2020/06/11 | 3 | 89.97 | 0 | 0.00 | 89.60 | 3 | 1,228 | 0.24% |
|
| 2020/06/10 | 3 | 94.30 | 0 | 0.00 | 94.70 | 3 | 1,219 | 0.25% |
|
| 2020/06/09 | 2 | 95.75 | 2 | 96.30 | 96.90 | 0 | 1,222 | 0.00% |
|
| 2020/06/08 | 6 | 95.47 | 9 | 97.36 | 94.30 | -3 | 1,214 | -0.25% |
|
| 2020/06/05 | 2 | 91.50 | 7 | 91.17 | 91.80 | -5 | 1,122 | -0.45% |
|
| 2020/06/04 | 2 | 90.20 | 0 | 0.00 | 90.10 | 2 | 1,097 | 0.18% |
|
| 2020/06/03 | 1 | 83.50 | 1 | 87.00 | 87.20 | 0 | 983 | 0.00% |
|
| 2020/06/02 | 1 | 79.10 | 40 | 78.83 | 79.30 | -39 | 941 | -4.14% |
|
| 2020/06/01 | 0 | 0.00 | 3 | 80.13 | 80.00 | -3 | 930 | -0.32% |
|
| 2020/05/28 | 2 | 77.40 | 24 | 75.90 | 76.00 | -22 | 908 | -2.42% |
|
| 2020/05/27 | 1 | 75.90 | 10 | 76.00 | 76.00 | -9 | 896 | -1.00% |
|
| 2020/05/26 | 0 | 0.00 | 1 | 76.00 | 75.30 | -1 | 900 | -0.11% |
|
| 2020/05/22 | 1 | 74.70 | 0 | 0.00 | 74.40 | 1 | 902 | 0.11% |
|
| 2020/05/08 | 0 | 0.00 | 2 | 79.95 | 78.10 | -2 | 928 | -0.22% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 76.70 | 76.50 | -1 | 925 | -0.11% |
|
| 2020/05/05 | 0 | 0.00 | 5 | 76.86 | 76.50 | -5 | 927 | -0.54% |
|
| 2020/05/04 | 4 | 75.40 | 3 | 75.60 | 76.40 | 1 | 936 | 0.11% |
|
| 2020/04/30 | 7 | 79.00 | 3 | 78.27 | 77.50 | 4 | 944 | 0.42% |
|
| 2020/04/29 | 4 | 75.12 | 1 | 74.10 | 74.50 | 3 | 923 | 0.32% |
|
| 2020/04/28 | 2 | 73.80 | 2 | 73.70 | 74.00 | 0 | 956 | 0.00% |
|
| 2020/04/27 | 0 | 0.00 | 1 | 72.60 | 72.50 | -1 | 953 | -0.10% |
|
| 2020/04/23 | 1 | 71.00 | 0 | 0.00 | 71.00 | 1 | 972 | 0.10% |
|
| 2020/04/22 | 0 | 0.00 | 41 | 68.56 | 70.60 | -41 | 978 | -4.19% |
|
| 2020/04/21 | 1 | 71.30 | 0 | 0.00 | 69.70 | 1 | 979 | 0.10% |
|
| 2020/04/17 | 111 | 78.89 | 1 | 77.90 | 74.80 | 110 | 977 | 11.26% |
大買/鉅額交易
|
| 2020/04/16 | 0 | 0.00 | 1 | 74.00 | 75.90 | -1 | 937 | -0.11% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 70.00 | 70.40 | -1 | 894 | -0.11% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 69.80 | 69.60 | -1 | 888 | -0.11% |
|
| 2020/04/10 | 0 | 0.00 | 2 | 69.80 | 69.80 | -2 | 879 | -0.23% |
|
| 2020/04/09 | 0 | 0.00 | 50 | 70.08 | 70.80 | -50 | 918 | -5.44% |
|
| 2020/04/08 | 3 | 70.80 | 1 | 70.90 | 70.60 | 2 | 992 | 0.20% |
|
| 2020/04/07 | 53 | 68.96 | 1 | 69.00 | 69.70 | 52 | 985 | 5.28% |
|
| 2020/03/30 | 1 | 67.00 | 0 | 0.00 | 65.80 | 1 | 985 | 0.10% |
|
| 2020/03/13 | 0 | 0.00 | 1 | 65.80 | 67.70 | -1 | 938 | -0.11% |
|
| 2020/03/10 | 0 | 0.00 | 1 | 80.40 | 82.00 | -1 | 894 | -0.11% |
|
| 2020/03/02 | 2 | 83.00 | 1 | 83.30 | 82.50 | 1 | 859 | 0.12% |
|
| 2020/02/24 | 0 | 0.00 | 1 | 90.00 | 88.80 | -1 | 871 | -0.11% |
|
| 2020/02/13 | 0 | 0.00 | 3 | 95.00 | 94.60 | -3 | 939 | -0.32% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 88.80 | 90.40 | -1 | 996 | -0.10% |
|
| 2020/02/03 | 2 | 83.00 | 2 | 83.20 | 84.90 | 0 | 991 | 0.00% |
|
| 2020/01/31 | 0 | 0.00 | 14 | 90.70 | 90.40 | -14 | 962 | -1.46% |
|
| 2020/01/17 | 2 | 108.50 | 0 | 0.00 | 109.50 | 2 | 934 | 0.21% |
|
| 2020/01/15 | 0 | 0.00 | 5 | 107.00 | 107.00 | -5 | 955 | -0.52% |
|
| 2020/01/14 | 0 | 0.00 | 1 | 108.50 | 108.00 | -1 | 960 | -0.10% |
|
| 2020/01/13 | 0 | 0.00 | 10 | 106.75 | 106.00 | -10 | 948 | -1.05% |
|
| 2020/01/09 | 0 | 0.00 | 1 | 106.50 | 106.00 | -1 | 964 | -0.10% |
|
| 2020/01/08 | 2 | 104.75 | 2 | 104.75 | 104.00 | 0 | 979 | 0.00% |
|
| 2020/01/07 | 2 | 106.25 | 3 | 107.33 | 106.00 | -1 | 1,003 | -0.10% |
|
| 2020/01/06 | 1 | 108.50 | 0 | 0.00 | 108.00 | 1 | 1,016 | 0.10% |
|
| 2019/12/31 | 0 | 0.00 | 1 | 106.00 | 105.50 | -1 | 959 | -0.10% |
|
| 2019/12/11 | 2 | 106.00 | 3 | 107.33 | 107.50 | -1 | 1,482 | -0.07% |
|
| 2019/12/10 | 0 | 0.00 | 1 | 105.50 | 108.00 | -1 | 1,512 | -0.07% |
|
| 2019/12/05 | 0 | 0.00 | 1 | 105.00 | 104.50 | -1 | 1,693 | -0.06% |
|
| 2019/11/28 | 1 | 103.50 | 0 | 0.00 | 103.50 | 1 | 1,799 | 0.06% |
|
| 2019/11/27 | 0 | 0.00 | 3 | 103.50 | 103.50 | -3 | 1,828 | -0.16% |
|
| 2019/11/25 | 3 | 106.00 | 0 | 0.00 | 105.00 | 3 | 1,929 | 0.16% |
|
| 2019/11/18 | 0 | 0.00 | 1.1 | 104.50 | 104.50 | -1.1 | 2,371 | -0.05% |
|
| 2019/11/13 | 1 | 106.50 | 0 | 0.00 | 107.00 | 1 | 2,456 | 0.04% |
|
| 2019/11/12 | 2 | 106.75 | 1 | 107.50 | 107.00 | 1 | 2,489 | 0.04% |
|
| 2019/11/11 | 2 | 107.75 | 1 | 110.50 | 107.00 | 1 | 2,539 | 0.04% |
|
| 2019/11/08 | 1 | 106.50 | 0 | 0.00 | 106.50 | 1 | 2,541 | 0.04% |
|
| 2019/11/06 | 1 | 107.50 | 0 | 0.00 | 107.50 | 1 | 2,698 | 0.04% |
|
| 2019/11/01 | 1 | 106.00 | 3 | 108.67 | 111.50 | -2 | 2,811 | -0.07% |
|
| 2019/10/29 | 4 | 112.00 | 2 | 108.00 | 108.50 | 2 | 2,874 | 0.07% |
|
| 2019/10/25 | 1 | 111.00 | 0 | 0.00 | 110.00 | 1 | 2,913 | 0.03% |
|
| 2019/10/24 | 0 | 0.00 | 2 | 111.50 | 112.00 | -2 | 2,977 | -0.07% |
|
| 2019/10/23 | 4 | 111.50 | 2 | 111.25 | 111.50 | 2 | 3,072 | 0.07% |
|
| 2019/10/22 | 0 | 0.00 | 7 | 109.00 | 108.50 | -7 | 3,071 | -0.23% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 108.00 | 108.50 | -1 | 3,123 | -0.03% |
|
| 2019/10/16 | 1 | 110.00 | 0 | 0.00 | 106.50 | 1 | 3,324 | 0.03% |
|
| 2019/10/15 | 1 | 109.00 | 4 | 109.00 | 108.50 | -3 | 3,385 | -0.09% |
|
| 2019/10/14 | 4 | 105.00 | 3 | 105.17 | 105.00 | 1 | 3,458 | 0.03% |
|
| 2019/10/09 | 4 | 105.88 | 5 | 105.10 | 105.50 | -1 | 3,485 | -0.03% |
|
| 2019/10/08 | 28 | 110.34 | 1 | 110.50 | 109.50 | 27 | 3,525 | 0.77% |
|
| 2019/10/07 | 2 | 114.75 | 0 | 0.00 | 112.00 | 2 | 3,694 | 0.05% |
|
| 2019/10/04 | 1 | 113.00 | 0 | 0.00 | 113.50 | 1 | 3,818 | 0.03% |
|
| 2019/10/03 | 2 | 110.50 | 6 | 113.00 | 113.00 | -4 | 3,803 | -0.11% |
|
| 2019/10/02 | 1 | 109.50 | 1 | 111.50 | 112.00 | 0 | 3,800 | 0.00% |
|
| 2019/10/01 | 0 | 0.00 | 2 | 110.00 | 109.50 | -2 | 3,799 | -0.05% |
|
| 2019/09/27 | 7 | 110.21 | 1 | 108.00 | 110.00 | 6 | 3,810 | 0.16% |
|
| 2019/09/26 | 1 | 115.00 | 1 | 116.50 | 114.00 | 0 | 3,805 | 0.00% |
|
| 2019/09/25 | 4 | 118.75 | 9 | 116.50 | 115.50 | -5 | 3,800 | -0.13% |
|
| 2019/09/24 | 1 | 115.00 | 27 | 118.37 | 117.50 | -26 | 3,735 | -0.70% |
|
| 2019/09/20 | 2 | 112.00 | 1 | 111.50 | 111.50 | 1 | 3,603 | 0.03% |
|
| 2019/09/19 | 1 | 112.50 | 4 | 111.75 | 111.00 | -3 | 3,630 | -0.08% |
|
| 2019/09/18 | 2 | 110.50 | 0 | 0.00 | 111.00 | 2 | 3,646 | 0.05% |
|
| 2019/09/16 | 10 | 106.75 | 0 | 0.00 | 107.00 | 10 | 3,602 | 0.28% |
|
| 2019/09/12 | 9 | 111.67 | 1 | 112.00 | 110.50 | 8 | 3,581 | 0.22% |
|
| 2019/09/11 | 3 | 112.67 | 1 | 113.00 | 113.50 | 2 | 3,561 | 0.06% |
|
| 2019/09/10 | 25 | 118.36 | 2 | 117.75 | 115.00 | 23 | 3,537 | 0.65% |
|
| 2019/09/09 | 1 | 127.00 | 10 | 128.00 | 126.00 | -9 | 3,501 | -0.26% |
|
| 2019/09/06 | 11 | 125.91 | 12.6 | 126.37 | 126.00 | -1.6 | 3,473 | -0.05% |
|
| 2019/09/05 | 2 | 123.50 | 0 | 0.00 | 123.50 | 2 | 3,496 | 0.06% |
|
| 2019/09/04 | 1 | 124.00 | 2.1 | 124.47 | 124.50 | -1.1 | 3,491 | -0.03% |
|
| 2019/09/02 | 8 | 125.75 | 2 | 125.00 | 127.50 | 6 | 3,527 | 0.17% |
|
| 2019/08/30 | 0 | 0.00 | 2 | 127.50 | 125.50 | -2 | 3,547 | -0.06% |
|
| 2019/08/29 | 5 | 125.90 | 1 | 126.50 | 126.50 | 4 | 3,614 | 0.11% |
|
| 2019/08/28 | 6 | 127.50 | 4 | 126.63 | 124.50 | 2 | 3,586 | 0.06% |
|
| 2019/08/27 | 2 | 129.75 | 0 | 0.00 | 129.00 | 2 | 3,527 | 0.06% |
|
| 2019/08/26 | 14 | 131.21 | 11 | 130.05 | 129.50 | 3 | 3,513 | 0.09% |
|
| 2019/08/23 | 2 | 140.50 | 2.1 | 137.29 | 137.00 | -0.1 | 3,469 | 0.00% |
|
| 2019/08/22 | 27 | 136.52 | 29.1 | 134.12 | 135.50 | -2.1 | 3,348 | -0.06% |
|
| 2019/08/21 | 6 | 124.83 | 21 | 125.88 | 126.50 | -15 | 3,151 | -0.48% |
|
| 2019/08/20 | 8 | 123.00 | 10 | 123.15 | 122.00 | -2 | 3,128 | -0.06% |
|
| 2019/08/19 | 4 | 121.88 | 2 | 121.50 | 121.50 | 2 | 3,171 | 0.06% |
|
| 2019/08/16 | 4 | 123.75 | 0 | 0.00 | 122.50 | 4 | 3,168 | 0.13% |
|
| 2019/08/15 | 1 | 122.00 | 2 | 120.25 | 122.50 | -1 | 3,203 | -0.03% |
|
| 2019/08/14 | 10 | 126.30 | 10 | 128.50 | 123.50 | 0 | 3,246 | 0.00% |
|
| 2019/08/13 | 8 | 127.00 | 10 | 127.00 | 126.00 | -2 | 3,251 | -0.06% |
|
| 2019/08/12 | 4 | 130.38 | 3 | 129.50 | 128.00 | 1 | 3,220 | 0.03% |
|
| 2019/08/08 | 0 | 0.00 | 11 | 127.00 | 127.00 | -11 | 3,118 | -0.35% |
|
| 2019/08/07 | 1 | 120.00 | 2 | 121.50 | 122.50 | -1 | 3,110 | -0.03% |
|
| 2019/08/06 | 7 | 114.86 | 1 | 117.00 | 117.50 | 6 | 3,102 | 0.19% |
|
| 2019/08/05 | 27 | 130.41 | 1 | 130.50 | 130.50 | 26 | 3,103 | 0.84% |
|
| 2019/08/02 | 0 | 0.00 | 4 | 134.88 | 134.00 | -4 | 3,119 | -0.13% |
|
| 2019/08/01 | 0 | 0.00 | 2 | 140.50 | 135.50 | -2 | 3,137 | -0.06% |
|
| 2019/07/30 | 20 | 136.00 | 20 | 131.50 | 131.00 | 0 | 3,123 | 0.00% |
|
| 2019/07/26 | 10 | 133.55 | 10 | 133.45 | 134.00 | 0 | 3,104 | 0.00% |
|
| 2019/07/25 | 16 | 140.06 | 23 | 143.46 | 139.00 | -7 | 3,046 | -0.23% |
|
| 2019/07/24 | 13 | 137.62 | 1 | 138.00 | 138.00 | 12 | 2,974 | 0.40% |
|
| 2019/07/23 | 1 | 138.50 | 0 | 0.00 | 135.00 | 1 | 2,991 | 0.03% |
|
| 2019/07/22 | 1 | 142.50 | 4 | 141.38 | 139.00 | -3 | 2,984 | -0.10% |
|
| 2019/07/19 | 1 | 132.00 | 4 | 131.25 | 132.50 | -3 | 2,876 | -0.10% |
|
| 2019/07/18 | 2 | 131.75 | 17 | 131.68 | 129.00 | -15 | 2,847 | -0.53% |
|
| 2019/07/17 | 15.1 | 129.01 | 3 | 130.33 | 131.50 | 12.1 | 2,790 | 0.43% |
|
| 2019/07/16 | 6 | 127.67 | 5 | 127.80 | 127.00 | 1 | 2,725 | 0.04% |
|
| 2019/07/15 | 13 | 123.08 | 13 | 123.42 | 125.50 | 0 | 2,637 | 0.00% |
|
| 2019/07/12 | 2.2 | 120.91 | 4 | 122.00 | 123.00 | -1.9 | 2,626 | -0.07% |
|
| 2019/07/11 | 0 | 0.00 | 3 | 119.00 | 119.00 | -3 | 2,619 | -0.11% |
|
| 2019/07/10 | 2 | 107.00 | 7 | 111.50 | 112.50 | -5 | 2,454 | -0.20% |
|
| 2019/07/08 | 0 | 0.00 | 4 | 101.63 | 102.50 | -4 | 2,424 | -0.17% |
|
| 2019/07/05 | 3 | 99.53 | 0 | 0.00 | 99.50 | 3 | 2,494 | 0.12% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 100.50 | 100.50 | -1 | 2,640 | -0.04% |
|
| 2019/07/03 | 5 | 102.00 | 0 | 0.00 | 102.00 | 5 | 2,750 | 0.18% |
|
| 2019/07/01 | 0 | 0.00 | 12 | 100.04 | 101.00 | -12 | 2,807 | -0.43% |
|
| 2019/06/28 | 2 | 97.90 | 0 | 0.00 | 97.50 | 2 | 2,850 | 0.07% |
|
| 2019/06/27 | 2 | 98.00 | 1 | 98.00 | 98.80 | 1 | 2,850 | 0.04% |
|
| 2019/06/26 | 9 | 96.82 | 4 | 96.85 | 97.00 | 5 | 2,861 | 0.17% |
|
| 2019/06/25 | 4 | 100.58 | 5 | 102.00 | 98.50 | -1 | 2,844 | -0.04% |
|
| 2019/06/24 | 1 | 99.80 | 1 | 100.50 | 99.60 | 0 | 2,866 | 0.00% |
|
| 2019/06/21 | 2 | 101.05 | 4 | 102.00 | 100.00 | -2 | 2,917 | -0.07% |
|
| 2019/06/20 | 5 | 98.84 | 1 | 101.00 | 101.00 | 4 | 2,951 | 0.14% |
|
| 2019/06/19 | 4 | 97.15 | 3 | 97.80 | 97.30 | 1 | 2,971 | 0.03% |
|
| 2019/06/18 | 1 | 96.90 | 0 | 0.00 | 96.20 | 1 | 3,006 | 0.03% |
|
| 2019/06/17 | 5 | 97.32 | 0 | 0.00 | 98.00 | 5 | 3,095 | 0.16% |
|
| 2019/06/13 | 2 | 108.50 | 3 | 106.17 | 104.00 | -1 | 3,169 | -0.03% |
|
| 2019/06/12 | 1 | 104.50 | 0 | 0.00 | 106.00 | 1 | 3,188 | 0.03% |
|
| 2019/06/11 | 0 | 0.00 | 1 | 107.00 | 104.00 | -1 | 3,222 | -0.03% |
|
| 2019/06/10 | 2 | 108.00 | 3 | 108.00 | 107.50 | -1 | 3,396 | -0.03% |
|
| 2019/06/06 | 4 | 105.38 | 0 | 0.00 | 105.00 | 4 | 3,475 | 0.12% |
|
| 2019/06/05 | 1 | 102.00 | 4 | 106.38 | 107.00 | -3 | 3,542 | -0.08% |
|
| 2019/06/04 | 0 | 0.00 | 1 | 102.00 | 99.00 | -1 | 3,524 | -0.03% |
|
| 2019/06/03 | 1 | 100.50 | 1 | 100.50 | 101.50 | 0 | 3,617 | 0.00% |
|
| 2019/05/30 | 2 | 100.25 | 0 | 0.00 | 100.00 | 2 | 3,742 | 0.05% |
|
| 2019/05/29 | 0 | 0.00 | 4 | 102.50 | 99.90 | -4 | 3,755 | -0.11% |
|
| 2019/05/28 | 1 | 102.00 | 1 | 100.50 | 102.00 | 0 | 3,776 | 0.00% |
|
| 2019/05/27 | 7 | 98.30 | 0 | 0.00 | 98.50 | 7 | 3,807 | 0.18% |
|
| 2019/05/24 | 9 | 101.20 | 2 | 103.00 | 98.20 | 7 | 3,880 | 0.18% |
|
| 2019/05/22 | 0 | 0.00 | 2 | 102.00 | 97.00 | -2 | 4,032 | -0.05% |
|
| 2019/05/21 | 4 | 92.30 | 2 | 94.50 | 94.00 | 2 | 4,066 | 0.05% |
|
| 2019/05/20 | 1 | 102.50 | 0 | 0.00 | 96.50 | 1 | 4,105 | 0.02% |
|
| 2019/05/17 | 1 | 104.50 | 1 | 107.00 | 104.00 | 0 | 4,142 | 0.00% |
|
| 2019/05/15 | 1 | 113.50 | 0 | 0.00 | 112.00 | 1 | 4,249 | 0.02% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 108.50 | 110.50 | -1 | 4,268 | -0.02% |
|
| 2019/05/10 | 1 | 105.50 | 0 | 0.00 | 105.00 | 1 | 4,345 | 0.02% |
|
| 2019/05/09 | 2 | 106.75 | 2 | 108.75 | 107.00 | 0 | 4,439 | 0.00% |
|
| 2019/05/08 | 0 | 0.00 | 4 | 110.38 | 113.00 | -4 | 4,439 | -0.09% |
|
| 2019/05/06 | 1 | 105.50 | 0 | 0.00 | 107.50 | 1 | 4,495 | 0.02% |
|
| 2019/04/30 | 0 | 0.00 | 1 | 105.00 | 108.50 | -1 | 4,636 | -0.02% |
|
| 2019/04/29 | 2 | 106.75 | 1 | 106.93 | 104.50 | 1 | 4,650 | 0.02% |
|
| 2019/04/26 | 1 | 113.00 | 12.9 | 109.59 | 114.50 | -11.9 | 4,756 | -0.25% |
|
| 2019/04/23 | 1 | 118.50 | 1 | 123.00 | 122.00 | 0 | 4,919 | 0.00% |
|
| 2019/04/19 | 1 | 122.00 | 0 | 0.00 | 122.00 | 1 | 5,096 | 0.02% |
|
| 2019/04/18 | 1 | 126.00 | 5 | 128.00 | 125.50 | -4 | 5,235 | -0.08% |
|
| 2019/04/17 | 3 | 133.67 | 2 | 134.00 | 132.00 | 1 | 5,398 | 0.02% |
|
| 2019/04/16 | 1 | 129.00 | 0 | 0.00 | 131.50 | 1 | 5,424 | 0.02% |
|
| 2019/04/15 | 5 | 128.40 | 5 | 127.10 | 130.50 | 0 | 5,460 | 0.00% |
|
| 2019/04/12 | 1 | 132.50 | 1 | 134.00 | 127.50 | 0 | 5,452 | 0.00% |
|
| 2019/04/11 | 4 | 131.75 | 3 | 129.67 | 129.50 | 1 | 5,380 | 0.02% |
|
| 2019/04/10 | 12 | 135.63 | 7 | 134.21 | 134.00 | 5 | 5,300 | 0.09% |
|
| 2019/04/09 | 1 | 130.50 | 0 | 0.00 | 138.50 | 1 | 5,165 | 0.02% |
|
| 2019/04/08 | 1 | 123.50 | 1 | 128.00 | 126.00 | 0 | 5,061 | 0.00% |
|
| 2019/04/03 | 2 | 125.25 | 2 | 125.50 | 123.00 | 0 | 5,090 | 0.00% |
|
| 2019/04/02 | 2 | 123.50 | 8 | 121.63 | 124.50 | -6 | 5,152 | -0.12% |
|
| 2019/03/27 | 1 | 122.50 | 1 | 121.00 | 120.00 | 0 | 5,098 | 0.00% |
|
| 2019/03/26 | 1 | 117.50 | 2 | 119.75 | 118.00 | -1 | 5,130 | -0.02% |
|
| 2019/03/25 | 4 | 114.63 | 3.2 | 114.03 | 115.00 | 0.8 | 5,172 | 0.02% |
|
| 2019/03/21 | 1 | 120.50 | 0 | 0.00 | 120.50 | 1 | 5,120 | 0.02% |
|
| 2019/03/20 | 6 | 120.17 | 5 | 120.30 | 120.00 | 1 | 5,081 | 0.02% |
|
| 2019/03/19 | 6 | 127.58 | 0 | 0.00 | 123.00 | 6 | 4,991 | 0.12% |
|
| 2019/03/18 | 0 | 0.00 | 2 | 133.25 | 135.50 | -2 | 4,908 | -0.04% |
|
| 2019/03/15 | 1 | 132.00 | 1 | 136.00 | 130.50 | 0 | 4,883 | 0.00% |
|
| 2019/03/14 | 1 | 132.50 | 4 | 133.75 | 134.00 | -3 | 4,844 | -0.06% |
|
| 2019/03/13 | 11 | 133.27 | 6 | 133.92 | 132.50 | 5 | 4,825 | 0.10% |
|
| 2019/03/11 | 1 | 118.50 | 0 | 0.00 | 119.50 | 1 | 4,658 | 0.02% |
|
| 2019/03/08 | 0 | 0.00 | 8 | 118.13 | 118.50 | -8 | 4,579 | -0.17% |
|
| 2019/03/07 | 9 | 115.00 | 3 | 120.50 | 113.00 | 6 | 4,552 | 0.13% |
|
| 2019/03/06 | 3 | 115.50 | 7 | 116.21 | 118.50 | -4 | 4,538 | -0.09% |
|
| 2019/03/05 | 7 | 115.43 | 10 | 117.35 | 116.00 | -3 | 4,556 | -0.07% |
|
| 2019/03/04 | 4 | 113.50 | 5 | 116.00 | 113.00 | -1 | 4,538 | -0.02% |
|
| 2019/02/27 | 1 | 112.50 | 1 | 114.00 | 115.00 | 0 | 4,533 | 0.00% |
|
| 2019/02/25 | 19 | 111.53 | 19 | 110.29 | 116.00 | 0 | 4,469 | 0.00% |
|
| 2019/02/22 | 19 | 118.05 | 15 | 112.70 | 108.00 | 4 | 4,381 | 0.09% |
|
| 2019/02/21 | 4 | 116.75 | 2 | 120.25 | 117.00 | 2 | 4,169 | 0.05% |
|
| 2019/02/20 | 2 | 117.00 | 1 | 120.00 | 118.50 | 1 | 4,112 | 0.02% |
|
| 2019/02/19 | 4 | 114.50 | 1 | 114.00 | 119.50 | 3 | 4,005 | 0.07% |
|
| 2019/02/18 | 1 | 111.50 | 4 | 104.75 | 109.50 | -3 | 3,889 | -0.08% |
|
| 2019/02/15 | 0 | 0.00 | 3 | 103.00 | 102.00 | -3 | 3,783 | -0.08% |
|
| 2019/02/14 | 1 | 97.30 | 7 | 100.29 | 103.50 | -6 | 3,727 | -0.16% |
|
| 2019/02/13 | 4 | 96.53 | 0 | 0.00 | 94.40 | 4 | 3,634 | 0.11% |
|
| 2019/02/12 | 8 | 98.80 | 0 | 0.00 | 98.50 | 8 | 3,587 | 0.22% |
|
| 2019/02/11 | 5 | 91.50 | 7 | 92.96 | 98.10 | -2 | 3,532 | -0.06% |
|
| 2019/01/30 | 2 | 92.25 | 3 | 91.00 | 90.70 | -1 | 3,443 | -0.03% |
|
| 2019/01/29 | 5 | 86.80 | 10.2 | 88.00 | 88.00 | -5.2 | 3,285 | -0.16% |
|
| 2019/01/28 | 2 | 86.30 | 1 | 88.50 | 87.00 | 1 | 3,249 | 0.03% |
|
| 2019/01/25 | 7 | 86.43 | 0 | 0.00 | 86.80 | 7 | 3,209 | 0.22% |
|
| 2019/01/24 | 0 | 0.00 | 6 | 85.97 | 87.50 | -6 | 3,149 | -0.19% |
|
| 2019/01/22 | 1 | 82.10 | 2 | 84.50 | 82.50 | -1 | 3,001 | -0.03% |
|
| 2019/01/21 | 3 | 80.80 | 0 | 0.00 | 83.60 | 3 | 2,972 | 0.10% |
|
| 2019/01/18 | 5 | 84.20 | 1 | 85.60 | 81.80 | 4 | 2,936 | 0.14% |
|
| 2019/01/17 | 0 | 0.00 | 1 | 82.90 | 81.60 | -1 | 2,798 | -0.04% |
|
| 2019/01/16 | 1 | 81.30 | 0 | 0.00 | 79.70 | 1 | 2,701 | 0.04% |
|
| 2019/01/14 | 6 | 82.98 | 6 | 82.88 | 85.00 | 0 | 2,576 | 0.00% |
|
| 2019/01/10 | 4 | 80.18 | 8 | 80.35 | 83.00 | -4 | 2,375 | -0.17% |
|
| 2019/01/09 | 6 | 75.87 | 7 | 77.81 | 79.00 | -1 | 2,224 | -0.04% |
|
| 2019/01/08 | 4 | 73.08 | 9 | 71.91 | 73.30 | -5 | 2,038 | -0.25% |
|
| 2019/01/07 | 7 | 69.26 | 4 | 68.78 | 70.40 | 3 | 1,933 | 0.16% |
|
| 2019/01/04 | 0 | 0.00 | 3 | 62.00 | 64.00 | -3 | 1,893 | -0.16% |
|
| 2019/01/03 | 4 | 66.78 | 0 | 0.00 | 65.90 | 4 | 1,882 | 0.21% |
|
| 2019/01/02 | 3 | 66.37 | 1 | 67.60 | 67.10 | 2 | 1,904 | 0.10% |
|
| 2018/12/28 | 2 | 67.10 | 3 | 67.40 | 67.00 | -1 | 1,937 | -0.05% |
|
| 2018/12/27 | 2 | 68.60 | 1 | 68.80 | 68.20 | 1 | 1,943 | 0.05% |
|
| 2018/12/26 | 6 | 71.87 | 5 | 72.10 | 68.10 | 1 | 1,922 | 0.05% |
|
| 2018/12/25 | 0 | 0.00 | 2 | 72.80 | 72.20 | -2 | 1,883 | -0.11% |
|
| 2018/12/22 | 1 | 66.80 | 5 | 68.72 | 68.00 | -4 | 1,811 | -0.22% |
|
| 2018/12/21 | 5 | 66.06 | 1 | 67.10 | 67.80 | 4 | 1,807 | 0.22% |
|
| 2018/12/20 | 2 | 68.95 | 2 | 67.50 | 66.40 | 0 | 1,786 | 0.00% |
|
| 2018/12/19 | 17 | 71.08 | 15 | 71.27 | 68.10 | 2 | 1,766 | 0.11% |
|
| 2018/12/18 | 9 | 69.23 | 15 | 69.13 | 70.00 | -6 | 1,686 | -0.36% |
|
| 2018/12/17 | 10 | 66.87 | 6 | 68.53 | 66.10 | 4 | 1,597 | 0.25% |
|
| 2018/12/14 | 4 | 65.88 | 0.2 | 65.40 | 65.40 | 3.8 | 1,583 | 0.24% |
|
| 2018/12/13 | 0 | 0.00 | 1 | 70.50 | 68.20 | -1 | 1,563 | -0.06% |
|
| 2018/12/12 | 3 | 70.40 | 2 | 69.70 | 68.70 | 1 | 1,567 | 0.06% |
|
| 2018/12/11 | 0 | 0.00 | 4 | 67.45 | 70.00 | -4 | 1,542 | -0.26% |
|
| 2018/12/10 | 2 | 64.75 | 0 | 0.00 | 64.60 | 2 | 1,523 | 0.13% |
|
| 2018/12/07 | 1 | 68.00 | 0 | 0.00 | 68.20 | 1 | 1,519 | 0.07% |
|
| 2018/12/06 | 2 | 67.80 | 6 | 69.17 | 66.60 | -4 | 1,507 | -0.27% |
|
| 2018/12/04 | 5 | 76.40 | 2 | 73.05 | 75.00 | 3 | 1,495 | 0.20% |
|
| 2018/12/03 | 4 | 71.30 | 3 | 70.30 | 69.50 | 1 | 1,435 | 0.07% |
|
| 2018/11/30 | 3 | 70.00 | 4 | 69.30 | 70.10 | -1 | 1,421 | -0.07% |
|
| 2018/11/29 | 10 | 68.38 | 8 | 68.33 | 67.00 | 2 | 1,394 | 0.14% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 68.20 | 70.10 | -1 | 1,321 | -0.08% |
|
| 2018/11/27 | 0 | 0.00 | 1 | 65.30 | 63.80 | -1 | 1,306 | -0.08% |
|
| 2018/11/21 | 1 | 54.30 | 1 | 54.50 | 54.30 | 0 | 1,334 | 0.00% |
|
| 2018/11/19 | 1 | 52.00 | 1 | 52.10 | 52.10 | 0 | 1,428 | 0.00% |
|
| 2018/11/08 | 1 | 56.20 | 1 | 54.70 | 54.70 | 0 | 2,046 | 0.00% |
|
| 2018/11/02 | 1 | 54.20 | 1 | 52.60 | 52.70 | 0 | 2,128 | 0.00% |
|
| 2018/10/30 | 2 | 45.58 | 2 | 45.45 | 45.35 | 0 | 2,147 | 0.00% |
|
| 2018/10/29 | 0 | 0.00 | 2 | 44.30 | 45.10 | -2 | 2,154 | -0.09% |
|
| 2018/10/24 | 6 | 51.70 | 5 | 50.80 | 51.60 | 1 | 2,196 | 0.05% |
|
| 2018/10/23 | 1 | 51.40 | 0 | 0.00 | 51.50 | 1 | 2,196 | 0.05% |
|
| 2018/10/22 | 0 | 0.00 | 1 | 53.70 | 53.80 | -1 | 2,196 | -0.05% |
|
| 2018/10/19 | 1 | 50.60 | 1 | 52.20 | 52.30 | 0 | 2,188 | 0.00% |
|
| 2018/10/17 | 1 | 54.50 | 1 | 56.00 | 54.00 | 0 | 2,184 | 0.00% |
|
| 2018/10/09 | 1 | 57.60 | 0 | 0.00 | 55.80 | 1 | 2,139 | 0.05% |
|
| 2018/10/08 | 1 | 59.20 | 1 | 60.50 | 55.80 | 0 | 2,112 | 0.00% |
|
| 2018/10/05 | 1 | 63.60 | 0 | 0.00 | 61.60 | 1 | 2,070 | 0.05% |
|
| 2018/10/03 | 1 | 71.00 | 6 | 71.37 | 70.00 | -5 | 2,029 | -0.25% |
|
| 2018/10/02 | 6 | 70.88 | 2 | 69.25 | 69.50 | 4 | 1,984 | 0.20% |
|
| 2018/10/01 | 0 | 0.00 | 3 | 65.17 | 65.60 | -3 | 1,933 | -0.16% |
|
| 2018/09/28 | 3 | 63.20 | 0 | 0.00 | 63.60 | 3 | 1,935 | 0.15% |
|
| 2018/09/26 | 1 | 67.40 | 1 | 64.30 | 64.40 | 0 | 1,923 | 0.00% |
|
| 2018/09/21 | 0 | 0.00 | 4 | 64.43 | 65.00 | -4 | 1,887 | -0.21% |
|
| 2018/09/18 | 1 | 61.00 | 0 | 0.00 | 59.30 | 1 | 1,841 | 0.05% |
|
| 2018/09/17 | 5 | 63.78 | 1 | 64.00 | 64.00 | 4 | 1,816 | 0.22% |
|
| 2018/09/14 | 0 | 0.00 | 4 | 66.15 | 66.40 | -4 | 1,808 | -0.22% |
|
| 2018/09/13 | 4 | 64.08 | 0 | 0.00 | 63.90 | 4 | 1,798 | 0.22% |
|
| 2018/09/12 | 4 | 70.10 | 0 | 0.00 | 66.60 | 4 | 1,792 | 0.22% |
|
| 2018/09/11 | 1 | 66.50 | 4 | 69.55 | 69.40 | -3 | 1,769 | -0.17% |
|
| 2018/09/10 | 1 | 66.50 | 5 | 65.36 | 66.10 | -4 | 1,742 | -0.23% |
|
| 2018/09/07 | 4 | 69.53 | 0 | 0.00 | 64.60 | 4 | 1,709 | 0.23% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 71.90 | 71.70 | -1 | 1,668 | -0.06% |
|
| 2018/09/04 | 1 | 72.80 | 0 | 0.00 | 72.90 | 1 | 1,628 | 0.06% |
|
| 2018/09/03 | 1 | 74.90 | 2 | 74.30 | 74.30 | -1 | 1,610 | -0.06% |
|
| 2018/08/31 | 2 | 73.80 | 14 | 74.69 | 77.70 | -12 | 1,574 | -0.76% |
|
| 2018/08/30 | 3 | 73.10 | 2 | 73.10 | 72.00 | 1 | 1,518 | 0.07% |
|
| 2018/08/29 | 1 | 70.60 | 3 | 71.73 | 73.80 | -2 | 1,505 | -0.13% |
|
| 2018/08/28 | 5 | 74.00 | 3 | 72.40 | 71.50 | 2 | 1,484 | 0.13% |
|
| 2018/08/27 | 2 | 73.85 | 1 | 74.50 | 74.80 | 1 | 1,436 | 0.07% |
|
| 2018/08/24 | 2 | 72.35 | 0 | 0.00 | 72.90 | 2 | 1,402 | 0.14% |
|
| 2018/08/23 | 3 | 75.93 | 1 | 76.20 | 74.20 | 2 | 1,346 | 0.15% |
|
| 2018/08/22 | 0 | 0.00 | 4 | 80.35 | 80.50 | -4 | 1,283 | -0.31% |
|
| 2018/08/21 | 4 | 73.40 | 2 | 74.85 | 75.00 | 2 | 1,193 | 0.16% |
|
| 2018/08/20 | 5 | 79.88 | 2 | 74.70 | 74.70 | 3 | 1,092 | 0.27% |
|
| 2018/08/17 | 3 | 83.43 | 0 | 0.00 | 83.00 | 3 | 988 | 0.31% |
|
| 2018/08/16 | 2 | 77.22 | 0 | 0.00 | 78.90 | 2 | 861 | 0.23% |
|
| 2018/08/15 | 1 | 69.00 | 1 | 71.30 | 71.80 | 0 | 775 | 0.00% |
|
| 2018/08/13 | 1 | 60.80 | 1 | 61.20 | 59.40 | 0 | 690 | 0.00% |
|
| 2018/08/09 | 1 | 64.10 | 0 | 0.00 | 63.50 | 1 | 652 | 0.15% |
|
| 2018/08/07 | 0 | 0.00 | 1 | 62.20 | 64.60 | -1 | 613 | -0.16% |
|
| 2018/08/06 | 0 | 0.00 | 2 | 60.95 | 61.40 | -2 | 593 | -0.34% |
|
| 2018/08/03 | 0 | 0.00 | 1 | 60.40 | 60.80 | -1 | 587 | -0.17% |
|
| 2018/08/02 | 4 | 60.58 | 0 | 0.00 | 57.10 | 4 | 592 | 0.68% |
|
| 2018/07/18 | 2 | 52.10 | 2 | 52.20 | 52.30 | 0 | 477 | 0.00% |
|
| 2018/07/04 | 0 | 0.00 | 2 | 51.80 | 52.60 | -2 | 477 | -0.42% |
|
| 2018/06/29 | 0 | 0.00 | 1 | 54.70 | 54.70 | -1 | 505 | -0.20% |
|
| 2018/06/26 | 1 | 54.20 | 2 | 54.50 | 54.30 | -1 | 526 | -0.19% |
|
| 2018/06/19 | 0 | 0.00 | 2 | 52.85 | 52.60 | -2 | 503 | -0.40% |
|
| 2018/06/12 | 0 | 0.00 | 2 | 49.60 | 49.65 | -2 | 490 | -0.41% |
|
| 2018/05/30 | 1 | 44.35 | 0 | 0.00 | 46.00 | 1 | 556 | 0.18% |
|
| 2018/05/22 | 2 | 41.30 | 0 | 0.00 | 41.00 | 2 | 512 | 0.39% |
|
| 2018/05/16 | 1 | 40.75 | 0 | 0.00 | 40.40 | 1 | 498 | 0.20% |
|
| 2018/05/14 | 4 | 40.95 | 2 | 40.90 | 42.10 | 2 | 490 | 0.41% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 40.10 | 40.20 | -1 | 464 | -0.22% |
|
| 2018/05/09 | 0 | 0.00 | 3 | 37.97 | 37.40 | -3 | 446 | -0.67% |
|
| 2018/05/04 | 1 | 35.20 | 0 | 0.00 | 35.40 | 1 | 423 | 0.24% |
|
| 2018/05/03 | 1 | 35.30 | 0 | 0.00 | 35.20 | 1 | 423 | 0.24% |
|
| 2018/05/02 | 1 | 35.10 | 0 | 0.00 | 35.30 | 1 | 424 | 0.24% |
|
| 2018/04/30 | 1 | 35.00 | 0 | 0.00 | 35.35 | 1 | 426 | 0.23% |
|
| 2018/04/26 | 0 | 0.00 | 1 | 35.00 | 34.90 | -1 | 427 | -0.23% |
|
| 2018/04/25 | 4 | 35.64 | 0 | 0.00 | 35.45 | 4 | 427 | 0.93% |
|
| 2018/03/21 | 0 | 0.00 | 1 | 33.95 | 33.50 | -1 | 355 | -0.28% |
|
| 2018/03/20 | 1 | 33.50 | 0 | 0.00 | 33.85 | 1 | 352 | 0.28% |
|
| 2018/03/16 | 0 | 0.00 | 1 | 33.85 | 33.25 | -1 | 340 | -0.29% |
|
| 2018/03/09 | 2 | 35.80 | 1 | 35.95 | 36.10 | 1 | 284 | 0.35% |
|