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-中山 券商分點個股進出
群益金鼎-中山 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
|
| 2024/05/28 | 5 | 261.60 | 0 | 0.00 | 266.50 | 5 | 3,425 | 0.15% |
|
| 2024/05/27 | 2 | 257.00 | 0 | 0.00 | 254.50 | 2 | 3,412 | 0.06% |
|
| 2024/05/21 | 0.1 | 265.00 | 0 | 0.00 | 264.00 | 0.1 | 3,465 | 0.00% |
|
| 2024/05/16 | 0 | 0.00 | 0.3 | 264.00 | 265.00 | -0.3 | 3,660 | -0.01% |
|
| 2024/05/13 | 0 | 244.00 | 0 | 0.00 | 244.00 | 0 | 3,617 | 0.00% |
|
| 2024/05/10 | 0 | 0.00 | 1 | 266.00 | 267.00 | -1 | 3,550 | -0.03% |
|
| 2024/05/09 | 1 | 274.00 | 0 | 0.00 | 267.00 | 1 | 3,531 | 0.03% |
|
| 2024/05/08 | 0 | 0.00 | 1 | 271.50 | 272.50 | -1 | 3,517 | -0.03% |
|
| 2024/05/07 | 1 | 270.50 | 3 | 274.50 | 272.50 | -2 | 3,487 | -0.06% |
|
| 2024/05/06 | 1 | 274.00 | 2 | 273.00 | 274.50 | -1 | 3,425 | -0.03% |
|
| 2024/05/02 | 0 | 251.00 | 0 | 0.00 | 250.00 | 0 | 3,218 | 0.00% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 240.00 | 242.00 | -1 | 3,198 | -0.03% |
|
| 2024/04/23 | 3 | 232.33 | 1 | 233.50 | 236.50 | 2 | 3,182 | 0.06% |
|
| 2024/04/22 | 0 | 0.00 | 0.7 | 225.00 | 222.50 | -0.7 | 3,168 | -0.02% |
|
| 2024/04/19 | 4 | 239.13 | 4 | 232.75 | 231.50 | 0 | 3,153 | 0.00% |
|
| 2024/04/18 | 0 | 0.00 | 0 | 247.00 | 244.00 | 0 | 3,107 | 0.00% |
|
| 2024/04/17 | 2 | 255.00 | 0 | 0.00 | 251.50 | 2 | 3,066 | 0.07% |
|
| 2024/04/16 | 0 | 0.00 | 0.4 | 252.59 | 253.50 | -0.4 | 3,044 | -0.01% |
|
| 2024/04/15 | 2 | 251.75 | 2 | 255.50 | 261.50 | 0 | 3,024 | 0.00% |
|
| 2024/04/11 | 0.1 | 253.50 | 0 | 0.00 | 253.50 | 0.1 | 2,986 | 0.00% |
|
| 2024/04/09 | 0 | 0.00 | 1 | 267.00 | 260.50 | -1 | 2,958 | -0.03% |
|
| 2024/04/08 | 1 | 266.50 | 0 | 0.00 | 266.50 | 1 | 2,939 | 0.03% |
|
| 2024/04/03 | 0 | 0.00 | 23 | 273.02 | 268.50 | -23 | 2,903 | -0.79% |
|
| 2024/04/01 | 10 | 278.50 | 1 | 276.00 | 276.50 | 9 | 2,842 | 0.32% |
|
| 2024/03/29 | 6 | 270.25 | 0 | 0.00 | 268.00 | 6 | 2,813 | 0.21% |
|
| 2024/03/28 | 6 | 279.24 | 3 | 277.00 | 270.00 | 3 | 2,784 | 0.11% |
|
| 2024/03/27 | 3 | 281.99 | 0 | 278.50 | 283.00 | 3 | 2,719 | 0.11% |
|
| 2024/03/26 | 0 | 0.00 | 1 | 268.00 | 264.00 | -1 | 2,546 | -0.04% |
|
| 2024/03/25 | 0 | 0.00 | 0.2 | 258.51 | 258.00 | -0.2 | 2,437 | -0.01% |
|
| 2024/03/22 | 0.1 | 259.50 | 1 | 260.00 | 260.00 | -1 | 2,430 | -0.04% |
|
| 2024/03/20 | 1.1 | 264.00 | 0 | 0.00 | 260.00 | 1.1 | 2,472 | 0.04% |
|
| 2024/03/19 | 0 | 261.00 | 0 | 0.00 | 265.00 | 0 | 2,457 | 0.00% |
|
| 2024/03/18 | 1.1 | 267.05 | 0 | 0.00 | 261.00 | 1.1 | 2,431 | 0.05% |
|
| 2024/03/15 | 0 | 261.00 | 0 | 0.00 | 262.50 | 0 | 2,310 | 0.00% |
|
| 2024/03/14 | 0.1 | 258.87 | 0 | 0.00 | 254.00 | 0.1 | 2,195 | 0.00% |
|
| 2024/03/13 | 1 | 257.00 | 1 | 250.00 | 250.00 | 0 | 2,116 | 0.00% |
|
| 2024/03/12 | 0.3 | 254.94 | 0 | 0.00 | 250.00 | 0.3 | 2,063 | 0.01% |
|
| 2024/03/11 | 0 | 0.00 | 8 | 248.63 | 251.50 | -8 | 1,948 | -0.41% |
|
| 2024/03/08 | 5 | 236.00 | 0.6 | 234.50 | 236.50 | 4.4 | 1,878 | 0.23% |
|
| 2024/03/06 | 2 | 240.25 | 1 | 237.50 | 237.50 | 1 | 2,002 | 0.05% |
|
| 2024/03/04 | 0 | 0.00 | 2.1 | 249.50 | 245.00 | -2.1 | 2,174 | -0.10% |
|
| 2024/02/29 | 1 | 242.00 | 0 | 0.00 | 241.50 | 1 | 2,200 | 0.05% |
|
| 2024/02/27 | 1 | 243.50 | 0 | 0.00 | 245.00 | 1 | 2,182 | 0.05% |
|
| 2024/02/26 | 1 | 246.50 | 0 | 0.00 | 245.00 | 1 | 2,188 | 0.05% |
|
| 2024/02/23 | 0.1 | 247.05 | 0 | 0.00 | 245.50 | 0.1 | 2,188 | 0.00% |
|
| 2024/02/22 | 0 | 0.00 | 10 | 251.20 | 251.00 | -10 | 2,187 | -0.46% |
|
| 2024/02/21 | 3 | 258.00 | 1 | 254.50 | 254.50 | 2 | 2,192 | 0.09% |
|
| 2024/02/20 | 0 | 257.00 | 1 | 257.50 | 262.50 | -1 | 2,163 | -0.05% |
|
| 2024/02/19 | 0 | 0.00 | 1 | 239.00 | 239.00 | -1 | 2,019 | -0.05% |
|
| 2024/02/16 | 0 | 0.00 | 2 | 235.75 | 235.50 | -2 | 2,049 | -0.10% |
|
| 2024/02/15 | 0 | 233.50 | 1 | 232.50 | 233.00 | -1 | 2,078 | -0.05% |
|
| 2024/02/05 | 1 | 230.50 | 0 | 0.00 | 229.00 | 1 | 2,081 | 0.05% |
|
| 2024/02/01 | 0 | 0.00 | 9 | 232.50 | 232.50 | -9 | 2,081 | -0.43% |
|
| 2024/01/26 | 1 | 234.00 | 0 | 0.00 | 235.00 | 1 | 2,222 | 0.05% |
|
| 2024/01/25 | 1 | 237.00 | 0 | 0.00 | 236.50 | 1 | 2,257 | 0.04% |
|
| 2024/01/24 | 1 | 238.50 | 0 | 0.00 | 238.00 | 1 | 2,294 | 0.04% |
|
| 2024/01/23 | 0 | 0.00 | 5 | 240.50 | 239.50 | -5 | 2,350 | -0.21% |
|
| 2024/01/22 | 5 | 244.30 | 3 | 240.17 | 244.50 | 2 | 2,356 | 0.08% |
|
| 2024/01/19 | 0 | 0.00 | 2 | 238.50 | 235.50 | -2 | 2,354 | -0.08% |
|
| 2024/01/18 | 6 | 234.58 | 5 | 234.70 | 235.50 | 1 | 2,360 | 0.04% |
|
| 2024/01/16 | 2 | 242.00 | 0 | 0.00 | 239.50 | 2 | 2,351 | 0.09% |
|
| 2024/01/11 | 1 | 239.00 | 0 | 0.00 | 241.00 | 1 | 2,358 | 0.04% |
|
| 2024/01/09 | 0 | 241.50 | 1 | 239.50 | 238.00 | -1 | 2,392 | -0.04% |
|
| 2024/01/08 | 2 | 247.00 | 1 | 239.50 | 239.50 | 1 | 2,395 | 0.04% |
|
| 2024/01/02 | 1 | 252.00 | 0 | 0.00 | 251.50 | 1 | 2,405 | 0.04% |
|
| 2023/12/28 | 1 | 264.00 | 1 | 259.00 | 259.00 | 0 | 2,474 | 0.00% |
|
| 2023/12/27 | 0 | 0.00 | 1 | 265.00 | 266.50 | -1 | 2,526 | -0.04% |
|
| 2023/12/26 | 0 | 264.50 | 0 | 0.00 | 262.00 | 0 | 2,554 | 0.00% |
|
| 2023/12/22 | 1 | 255.00 | 1 | 262.50 | 262.50 | 0 | 2,729 | 0.00% |
|
| 2023/12/20 | 2 | 257.00 | 0 | 0.00 | 254.50 | 2 | 2,821 | 0.07% |
|
| 2023/12/13 | 0 | 263.00 | 0 | 0.00 | 261.50 | 0 | 3,094 | 0.00% |
|
| 2023/12/12 | 0 | 270.75 | 0.9 | 270.00 | 269.00 | -0.8 | 3,389 | -0.02% |
|
| 2023/12/06 | 1 | 284.00 | 1 | 286.50 | 285.50 | 0 | 3,547 | 0.00% |
|
| 2023/12/05 | 0 | 288.00 | 0 | 0.00 | 284.50 | 0 | 3,548 | 0.00% |
|
| 2023/11/30 | 18 | 291.06 | 17 | 290.64 | 282.50 | 1 | 3,460 | 0.03% |
|
| 2023/11/29 | 0 | 274.50 | 0.5 | 274.00 | 277.00 | -0.5 | 3,370 | -0.01% |
|
| 2023/11/27 | 0 | 0.00 | 1 | 275.00 | 275.00 | -1 | 3,310 | -0.03% |
|
| 2023/11/21 | 0 | 0.00 | 2 | 274.50 | 275.50 | -2 | 3,282 | -0.06% |
|
| 2023/11/20 | 0 | 0.00 | 1.3 | 277.27 | 281.00 | -1.3 | 3,268 | -0.04% |
|
| 2023/11/17 | 2 | 266.50 | 0 | 0.00 | 277.00 | 2 | 3,247 | 0.06% |
|
| 2023/11/16 | 1 | 264.50 | 3 | 259.33 | 258.00 | -2 | 3,171 | -0.06% |
|
| 2023/11/15 | 2 | 265.00 | 0 | 0.00 | 264.50 | 2 | 3,184 | 0.06% |
|
| 2023/11/03 | 2 | 271.00 | 3 | 272.83 | 268.50 | -1 | 3,363 | -0.03% |
|
| 2023/11/02 | 2 | 272.75 | 3 | 277.17 | 279.00 | -1 | 3,438 | -0.03% |
|
| 2023/11/01 | 0 | 0.00 | 1 | 272.50 | 273.50 | -1 | 3,411 | -0.03% |
|
| 2023/10/31 | 5 | 278.20 | 1.1 | 280.34 | 266.50 | 3.9 | 3,395 | 0.11% |
|
| 2023/10/23 | 1 | 255.00 | 1.3 | 256.00 | 256.00 | -0.3 | 3,392 | -0.01% |
|
| 2023/10/18 | 1 | 260.00 | 1 | 264.00 | 265.50 | 0 | 3,394 | 0.00% |
|
| 2023/10/16 | 1 | 268.00 | 1 | 265.50 | 265.50 | 0 | 3,362 | 0.00% |
|
| 2023/10/13 | 0.1 | 268.00 | 1.7 | 269.61 | 269.00 | -1.5 | 3,370 | -0.05% |
|
| 2023/10/11 | 2 | 272.00 | 1 | 266.50 | 266.50 | 1 | 3,381 | 0.03% |
|
| 2023/10/06 | 0.1 | 274.00 | 0 | 0.00 | 275.00 | 0.1 | 3,364 | 0.00% |
|
| 2023/10/05 | 1 | 277.50 | 1 | 272.50 | 272.50 | 0 | 3,348 | 0.00% |
|
| 2023/10/04 | 1.6 | 274.02 | 1 | 278.50 | 278.50 | 0.6 | 3,329 | 0.02% |
|
| 2023/10/03 | 1.1 | 288.45 | 0 | 0.00 | 280.50 | 1.1 | 3,290 | 0.03% |
|
| 2023/10/02 | 1 | 274.00 | 1 | 280.00 | 280.00 | 0 | 3,219 | 0.00% |
|
| 2023/09/28 | 1 | 276.00 | 1.3 | 276.54 | 277.00 | -0.3 | 3,202 | -0.01% |
|
| 2023/09/27 | 1.1 | 271.95 | 6.3 | 271.90 | 274.50 | -5.2 | 3,180 | -0.16% |
|
| 2023/09/26 | 2 | 271.00 | 0 | 0.00 | 264.50 | 2 | 3,082 | 0.06% |
|
| 2023/09/25 | 1 | 254.00 | 2 | 256.00 | 257.00 | -1 | 2,971 | -0.03% |
|
| 2023/09/22 | 2 | 250.50 | 5 | 250.70 | 253.50 | -3 | 2,968 | -0.10% |
|
| 2023/09/21 | 6.6 | 256.09 | 4.3 | 254.35 | 255.00 | 2.3 | 3,039 | 0.08% |
|
| 2023/09/20 | 3 | 255.50 | 1.1 | 263.62 | 251.50 | 1.9 | 2,980 | 0.06% |
|
| 2023/09/19 | 3.1 | 244.72 | 6.1 | 254.29 | 250.50 | -3 | 2,908 | -0.10% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 258.50 | 258.50 | -1 | 2,808 | -0.04% |
|
| 2023/09/06 | 4 | 159.50 | 3 | 160.17 | 156.50 | 1 | 2,869 | 0.03% |
|
| 2023/09/05 | 1 | 156.00 | 1 | 157.50 | 157.50 | 0 | 2,538 | 0.00% |
|
| 2023/09/01 | 0 | 0.00 | 3.5 | 143.00 | 142.00 | -3.5 | 2,321 | -0.15% |
|
| 2023/08/31 | 2 | 143.50 | 2 | 143.25 | 143.50 | 0 | 2,338 | 0.00% |
|
| 2023/08/30 | 2 | 140.00 | 4 | 141.13 | 143.00 | -2 | 2,351 | -0.09% |
|
| 2023/08/29 | 5 | 141.40 | 6 | 141.25 | 139.50 | -1 | 2,350 | -0.04% |
|
| 2023/08/28 | 2 | 144.50 | 1 | 142.50 | 144.50 | 1 | 2,336 | 0.04% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 142.50 | 142.00 | -1 | 2,344 | -0.04% |
|
| 2023/08/24 | 4 | 139.88 | 5.1 | 138.99 | 140.00 | -1.1 | 2,321 | -0.05% |
|
| 2023/08/23 | 3 | 131.50 | 3 | 132.00 | 132.00 | 0 | 2,280 | 0.00% |
|
| 2023/08/22 | 4 | 131.63 | 3 | 131.67 | 131.00 | 1 | 2,293 | 0.04% |
|
| 2023/08/18 | 1 | 129.00 | 1 | 129.50 | 127.00 | 0 | 2,298 | 0.00% |
|
| 2023/08/16 | 3 | 127.83 | 3 | 127.00 | 127.50 | 0 | 2,305 | 0.00% |
|
| 2023/08/15 | 2 | 128.50 | 4 | 128.75 | 129.00 | -2 | 2,315 | -0.09% |
|
| 2023/08/14 | 0 | 129.00 | 1 | 126.00 | 126.50 | -1 | 2,321 | -0.04% |
|
| 2023/08/09 | 1 | 137.00 | 1 | 138.50 | 138.50 | 0 | 2,407 | 0.00% |
|
| 2023/08/08 | 0 | 0.00 | 10 | 143.45 | 141.50 | -10 | 2,406 | -0.42% |
|
| 2023/08/07 | 1 | 141.50 | 21 | 141.21 | 142.50 | -20 | 2,413 | -0.83% |
|
| 2023/08/04 | 20 | 142.75 | 0 | 0.00 | 143.00 | 20 | 2,458 | 0.81% |
|
| 2023/08/02 | 2 | 142.75 | 3 | 142.67 | 140.50 | -1 | 2,484 | -0.04% |
|
| 2023/08/01 | 10 | 146.00 | 0 | 0.00 | 143.50 | 10 | 2,516 | 0.40% |
|
| 2023/07/31 | 12 | 142.00 | 14 | 141.14 | 141.00 | -2 | 2,524 | -0.08% |
|
| 2023/07/28 | 3 | 149.33 | 2.1 | 150.00 | 148.00 | 0.9 | 2,540 | 0.03% |
|
| 2023/07/27 | 1 | 141.00 | 2 | 141.75 | 146.00 | -1 | 2,406 | -0.04% |
|
| 2023/07/25 | 0 | 0.00 | 1 | 133.50 | 134.00 | -1 | 2,532 | -0.04% |
|
| 2023/07/24 | 0 | 132.00 | 11 | 131.64 | 131.00 | -11 | 2,544 | -0.43% |
|
| 2023/07/21 | 1 | 137.00 | 1 | 136.50 | 137.00 | 0 | 2,558 | 0.00% |
|
| 2023/07/19 | 2 | 138.50 | 6 | 139.08 | 138.00 | -4 | 2,660 | -0.15% |
|
| 2023/07/18 | 2 | 135.50 | 0 | 0.00 | 136.00 | 2 | 2,732 | 0.07% |
|
| 2023/07/13 | 1 | 139.50 | 2 | 139.25 | 137.50 | -1 | 3,160 | -0.03% |
|
| 2023/07/12 | 1 | 139.00 | 0 | 0.00 | 137.50 | 1 | 3,325 | 0.03% |
|
| 2023/07/11 | 0 | 0.00 | 1 | 139.00 | 138.50 | -1 | 3,505 | -0.03% |
|
| 2023/07/10 | 1 | 138.51 | 2 | 138.50 | 137.50 | -1 | 3,553 | -0.03% |
|
| 2023/07/07 | 3 | 137.33 | 2 | 137.25 | 137.50 | 1 | 3,640 | 0.03% |
|
| 2023/07/06 | 3 | 140.33 | 3 | 141.00 | 139.50 | 0 | 3,780 | 0.00% |
|
| 2023/07/05 | 4 | 143.38 | 0 | 0.00 | 143.00 | 4 | 3,800 | 0.11% |
|
| 2023/07/03 | 0 | 0.00 | 2 | 142.25 | 142.50 | -2 | 3,883 | -0.05% |
|
| 2023/06/30 | 3 | 142.00 | 4 | 142.25 | 143.00 | -1 | 3,882 | -0.03% |
|
| 2023/06/29 | 1 | 143.50 | 0 | 0.00 | 141.50 | 1 | 3,879 | 0.03% |
|
| 2023/06/28 | 0 | 0.00 | 3 | 142.00 | 142.00 | -3 | 3,884 | -0.08% |
|
| 2023/06/27 | 2 | 142.50 | 1 | 141.00 | 141.00 | 1 | 3,905 | 0.03% |
|
| 2023/06/26 | 1.6 | 151.50 | 0 | 0.00 | 150.00 | 1.6 | 3,915 | 0.04% |
|
| 2023/06/21 | 0 | 0.00 | 2.5 | 155.20 | 154.50 | -2.5 | 3,917 | -0.06% |
|
| 2023/06/20 | 2 | 158.25 | 0 | 0.00 | 157.50 | 2 | 3,928 | 0.05% |
|
| 2023/06/19 | 1 | 159.00 | 1 | 160.50 | 160.50 | 0 | 3,977 | 0.00% |
|
| 2023/06/16 | 14 | 160.61 | 4.3 | 160.76 | 160.00 | 9.7 | 4,026 | 0.24% |
|
| 2023/06/15 | 1 | 166.50 | 0 | 0.00 | 168.00 | 1 | 3,966 | 0.03% |
|
| 2023/06/14 | 1.1 | 164.38 | 12 | 163.42 | 164.50 | -10.9 | 4,044 | -0.27% |
|
| 2023/06/13 | 14 | 168.79 | 2 | 169.00 | 167.00 | 12 | 4,042 | 0.30% |
|
| 2023/06/12 | 8 | 166.75 | 1 | 167.00 | 168.00 | 7 | 4,040 | 0.17% |
|
| 2023/06/09 | 0.5 | 162.50 | 0 | 0.00 | 162.00 | 0.5 | 4,005 | 0.01% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 160.00 | 162.00 | -1 | 4,145 | -0.02% |
|
| 2023/06/06 | 0 | 0.00 | 4.5 | 159.06 | 160.00 | -4.5 | 4,226 | -0.11% |
|
| 2023/06/02 | 0 | 0.00 | 1 | 158.50 | 159.00 | -1 | 4,281 | -0.02% |
|
| 2023/05/31 | 1 | 158.50 | 3 | 159.00 | 159.00 | -2 | 4,553 | -0.04% |
|
| 2023/05/29 | 0 | 0.00 | 2 | 153.25 | 154.00 | -2 | 4,750 | -0.04% |
|
| 2023/05/26 | 2 | 155.00 | 1 | 151.50 | 152.00 | 1 | 4,807 | 0.02% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 154.50 | 153.50 | -1 | 4,952 | -0.02% |
|
| 2023/05/23 | 3 | 154.83 | 0 | 0.00 | 155.00 | 3 | 5,483 | 0.05% |
|
| 2023/05/22 | 2 | 154.50 | 0 | 0.00 | 154.50 | 2 | 5,892 | 0.03% |
|
| 2023/05/17 | 1 | 152.50 | 0 | 0.00 | 153.00 | 1 | 7,071 | 0.01% |
|
| 2023/05/15 | 4 | 150.25 | 4 | 148.38 | 148.00 | 0 | 7,069 | 0.00% |
|
| 2023/05/11 | 0 | 0.00 | 1 | 156.50 | 155.50 | -1 | 7,061 | -0.01% |
|
| 2023/05/10 | 1 | 155.00 | 1 | 155.00 | 156.50 | 0 | 7,205 | 0.00% |
|
| 2023/05/05 | 1 | 152.00 | 0 | 0.00 | 152.00 | 1 | 7,288 | 0.01% |
|
| 2023/05/04 | 0.1 | 155.00 | 1 | 155.00 | 154.50 | -0.9 | 7,351 | -0.01% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 157.00 | 160.00 | -1 | 7,304 | -0.01% |
|
| 2023/05/02 | 1 | 159.00 | 0 | 0.00 | 156.50 | 1 | 7,439 | 0.01% |
|
| 2023/04/28 | 3 | 161.33 | 3 | 162.67 | 158.00 | 0 | 7,469 | 0.00% |
|
| 2023/04/27 | 2 | 157.00 | 0 | 0.00 | 156.50 | 2 | 7,365 | 0.03% |
|
| 2023/04/26 | 1 | 157.00 | 0 | 0.00 | 156.50 | 1 | 7,423 | 0.01% |
|
| 2023/04/25 | 0 | 0.00 | 1 | 163.50 | 157.50 | -1 | 7,555 | -0.01% |
|
| 2023/04/21 | 0.1 | 165.00 | 5 | 162.30 | 156.00 | -4.9 | 7,779 | -0.06% |
|
| 2023/04/20 | 3 | 167.33 | 1 | 165.50 | 163.50 | 2 | 7,952 | 0.03% |
|
| 2023/04/19 | 4 | 182.13 | 5 | 173.80 | 173.50 | -1 | 8,190 | -0.01% |
|
| 2023/04/18 | 2 | 183.75 | 3 | 184.67 | 184.50 | -1 | 8,378 | -0.01% |
|
| 2023/04/17 | 5 | 182.10 | 1 | 184.00 | 181.00 | 4 | 8,475 | 0.05% |
|
| 2023/04/14 | 1 | 177.00 | 10 | 179.70 | 182.50 | -9 | 8,436 | -0.11% |
|
| 2023/04/13 | 1 | 175.00 | 1 | 175.50 | 174.50 | 0 | 8,414 | 0.00% |
|
| 2023/04/12 | 5 | 177.40 | 35 | 175.16 | 176.00 | -30 | 8,385 | -0.36% |
|
| 2023/04/11 | 33 | 179.35 | 4 | 177.25 | 179.00 | 29 | 8,325 | 0.35% |
|
| 2023/04/10 | 4 | 172.13 | 2 | 174.00 | 170.50 | 2 | 8,223 | 0.02% |
|
| 2023/04/07 | 4 | 174.88 | 5 | 175.50 | 173.50 | -1 | 8,328 | -0.01% |
|
| 2023/03/31 | 0 | 0.00 | 1 | 168.50 | 168.50 | -1 | 8,239 | -0.01% |
|
| 2023/03/30 | 1 | 167.00 | 0 | 0.00 | 167.00 | 1 | 8,245 | 0.01% |
|
| 2023/03/28 | 1 | 169.00 | 1 | 167.00 | 167.00 | 0 | 8,264 | 0.00% |
|
| 2023/03/27 | 0 | 0.00 | 2 | 171.50 | 170.50 | -2 | 8,261 | -0.02% |
|
| 2023/03/24 | 2 | 175.00 | 0 | 0.00 | 174.50 | 2 | 8,263 | 0.02% |
|
| 2023/03/23 | 1 | 175.00 | 0 | 0.00 | 177.00 | 1 | 8,309 | 0.01% |
|
| 2023/03/22 | 3 | 176.50 | 3 | 176.33 | 176.00 | 0 | 8,285 | 0.00% |
|
| 2023/03/21 | 4 | 175.25 | 3 | 175.33 | 175.50 | 1 | 8,227 | 0.01% |
|
| 2023/03/20 | 1 | 173.50 | 1 | 174.50 | 174.50 | 0 | 8,162 | 0.00% |
|
| 2023/03/17 | 3 | 173.67 | 3.1 | 172.81 | 171.00 | -0.1 | 8,124 | 0.00% |
|
| 2023/03/16 | 1.1 | 169.55 | 1 | 168.00 | 168.00 | 0.1 | 8,040 | 0.00% |
|
| 2023/03/15 | 1 | 167.50 | 1 | 172.00 | 167.50 | 0 | 8,036 | 0.00% |
|
| 2023/03/13 | 1 | 162.50 | 0 | 0.00 | 163.50 | 1 | 8,172 | 0.01% |
|
| 2023/03/09 | 9 | 173.06 | 2 | 172.00 | 172.00 | 7 | 8,123 | 0.09% |
|
| 2023/03/08 | 1 | 174.50 | 1 | 176.00 | 177.00 | 0 | 8,065 | 0.00% |
|
| 2023/03/07 | 3.1 | 176.16 | 2 | 176.00 | 175.50 | 1.1 | 8,032 | 0.01% |
|
| 2023/03/06 | 2 | 175.00 | 4 | 176.50 | 176.00 | -2 | 8,015 | -0.02% |
|
| 2023/03/03 | 7.8 | 174.18 | 5 | 173.50 | 174.50 | 2.8 | 7,949 | 0.04% |
|
| 2023/03/02 | 1 | 168.50 | 4 | 174.50 | 175.00 | -3 | 7,760 | -0.04% |
|
| 2023/03/01 | 2 | 171.75 | 48 | 172.82 | 170.00 | -46 | 7,633 | -0.60% |
|
| 2023/02/24 | 3 | 170.50 | 1 | 166.50 | 166.50 | 2 | 7,552 | 0.03% |
|
| 2023/02/23 | 10 | 169.95 | 5 | 169.20 | 168.50 | 5 | 7,509 | 0.07% |
|
| 2023/02/22 | 0 | 0.00 | 7 | 174.79 | 169.00 | -7 | 7,412 | -0.09% |
|
| 2023/02/21 | 7 | 182.21 | 6 | 181.08 | 179.50 | 1 | 7,333 | 0.01% |
|
| 2023/02/20 | 4.2 | 170.48 | 5 | 175.20 | 181.00 | -0.8 | 7,155 | -0.01% |
|
| 2023/02/17 | 13 | 165.35 | 71.1 | 160.60 | 165.50 | -58.1 | 6,858 | -0.85% |
|
| 2023/02/16 | 50 | 152.79 | 4 | 154.13 | 158.50 | 46 | 6,025 | 0.76% |
|
| 2023/02/13 | 1 | 142.50 | 0 | 0.00 | 140.50 | 1 | 6,659 | 0.02% |
|
| 2023/02/10 | 1 | 145.00 | 1 | 142.00 | 142.00 | 0 | 6,761 | 0.00% |
|
| 2023/02/09 | 1 | 144.00 | 1 | 147.50 | 143.50 | 0 | 6,815 | 0.00% |
|
| 2023/02/08 | 3 | 148.33 | 21 | 146.10 | 147.50 | -18 | 6,789 | -0.27% |
|
| 2023/02/07 | 20 | 145.50 | 0 | 0.00 | 146.50 | 20 | 6,656 | 0.30% |
|
| 2023/02/03 | 0 | 0.00 | 2 | 142.50 | 141.00 | -2 | 6,621 | -0.03% |
|
| 2023/02/02 | 1 | 145.00 | 3 | 146.00 | 148.00 | -2 | 6,567 | -0.03% |
|
| 2023/02/01 | 13 | 142.54 | 0 | 0.00 | 143.00 | 13 | 6,528 | 0.20% |
|
| 2023/01/31 | 4 | 145.13 | 0 | 0.00 | 144.00 | 4 | 6,539 | 0.06% |
|
| 2023/01/30 | 1 | 140.50 | 1 | 142.50 | 142.00 | 0 | 6,434 | 0.00% |
|
| 2023/01/17 | 1 | 136.50 | 6 | 134.58 | 135.50 | -5 | 6,421 | -0.08% |
|
| 2023/01/16 | 1 | 138.50 | 1 | 138.00 | 138.00 | 0 | 6,464 | 0.00% |
|
| 2023/01/13 | 3 | 138.50 | 54 | 140.40 | 139.50 | -51 | 6,533 | -0.78% |
|
| 2023/01/12 | 3 | 140.50 | 7 | 140.86 | 141.00 | -4 | 6,501 | -0.06% |
|
| 2023/01/11 | 3 | 141.00 | 15 | 142.03 | 142.50 | -12 | 6,492 | -0.18% |
|
| 2023/01/10 | 8 | 139.06 | 26 | 138.85 | 141.50 | -18 | 6,728 | -0.27% |
|
| 2023/01/09 | 60 | 136.00 | 12 | 137.04 | 137.00 | 48 | 6,614 | 0.73% |
|
| 2023/01/06 | 4 | 131.63 | 9 | 132.50 | 133.00 | -5 | 6,260 | -0.08% |
|
| 2023/01/05 | 8 | 127.69 | 7 | 128.07 | 127.00 | 1 | 5,932 | 0.02% |
|
| 2023/01/04 | 4 | 124.13 | 5 | 125.20 | 126.00 | -1 | 5,738 | -0.02% |
|
| 2023/01/03 | 5 | 121.80 | 11 | 122.09 | 123.00 | -6 | 5,628 | -0.11% |
|
| 2022/12/30 | 1 | 116.00 | 1 | 117.50 | 115.50 | 0 | 5,479 | 0.00% |
|
| 2022/12/28 | 14 | 117.96 | 1 | 118.00 | 116.00 | 13 | 5,504 | 0.24% |
|
| 2022/12/27 | 1 | 122.00 | 6 | 123.42 | 121.50 | -5 | 5,482 | -0.09% |
|
| 2022/12/20 | 1 | 118.00 | 0 | 0.00 | 115.00 | 1 | 5,484 | 0.02% |
|
| 2022/12/19 | 1 | 121.50 | 0 | 0.00 | 120.50 | 1 | 5,499 | 0.02% |
|
| 2022/12/15 | 13 | 124.50 | 1 | 123.00 | 122.50 | 12 | 5,462 | 0.22% |
|
| 2022/12/09 | 1 | 118.50 | 0 | 0.00 | 118.00 | 1 | 5,360 | 0.02% |
|
| 2022/12/06 | 8 | 126.13 | 0 | 0.00 | 121.00 | 8 | 5,297 | 0.15% |
|
| 2022/12/05 | 16 | 131.66 | 23 | 130.67 | 128.00 | -7 | 5,222 | -0.13% |
|
| 2022/12/02 | 22 | 128.23 | 1 | 128.00 | 128.00 | 21 | 5,051 | 0.42% |
|
| 2022/12/01 | 1 | 125.00 | 0 | 0.00 | 125.50 | 1 | 4,997 | 0.02% |
|
| 2022/11/25 | 3 | 124.67 | 3.3 | 123.84 | 120.50 | -0.3 | 4,962 | -0.01% |
|
| 2022/11/24 | 3 | 123.33 | 0 | 0.00 | 124.50 | 3 | 4,965 | 0.06% |
|
| 2022/11/22 | 0 | 0.00 | 1 | 121.00 | 120.50 | -1 | 4,946 | -0.02% |
|
| 2022/11/18 | 1 | 125.00 | 0 | 0.00 | 123.00 | 1 | 4,923 | 0.02% |
|
| 2022/11/17 | 1 | 126.00 | 0 | 0.00 | 127.00 | 1 | 4,886 | 0.02% |
|
| 2022/11/16 | 1 | 129.00 | 2 | 128.75 | 129.00 | -1 | 4,805 | -0.02% |
|
| 2022/11/14 | 13 | 120.81 | 17 | 119.44 | 123.50 | -4 | 4,713 | -0.08% |
|
| 2022/11/11 | 94 | 128.93 | 76 | 123.00 | 123.00 | 18 | 4,723 | 0.38% |
|
| 2022/11/10 | 5 | 125.00 | 6 | 125.83 | 125.00 | -1 | 4,583 | -0.02% |
|
| 2022/11/09 | 106 | 127.25 | 105 | 125.95 | 125.50 | 1 | 4,502 | 0.02% |
大買/大賣/
|
| 2022/11/08 | 1 | 116.50 | 19 | 113.32 | 121.00 | -18 | 4,138 | -0.43% |
|
| 2022/11/07 | 19 | 111.32 | 2 | 111.00 | 110.00 | 17 | 4,134 | 0.41% |
|
| 2022/11/04 | 1 | 106.50 | 0 | 0.00 | 106.50 | 1 | 4,062 | 0.02% |
|
| 2022/11/03 | 1 | 105.00 | 0 | 0.00 | 108.00 | 1 | 4,050 | 0.02% |
|
| 2022/11/01 | 1 | 103.00 | 0 | 0.00 | 103.50 | 1 | 4,043 | 0.02% |
|
| 2022/10/28 | 0 | 0.00 | 1 | 100.50 | 102.00 | -1 | 4,111 | -0.02% |
|
| 2022/10/26 | 0 | 0.00 | 1 | 102.00 | 104.50 | -1 | 4,061 | -0.02% |
|
| 2022/10/25 | 27 | 105.56 | 50 | 103.84 | 103.50 | -23 | 4,011 | -0.57% |
|
| 2022/10/24 | 7 | 108.07 | 9 | 109.33 | 105.50 | -2 | 3,958 | -0.05% |
|
| 2022/10/21 | 18 | 105.72 | 8 | 106.63 | 105.00 | 10 | 3,877 | 0.26% |
|
| 2022/10/20 | 12 | 110.25 | 3 | 109.17 | 110.50 | 9 | 3,736 | 0.24% |
|
| 2022/10/19 | 6 | 111.00 | 7 | 111.14 | 112.00 | -1 | 3,619 | -0.03% |
|
| 2022/10/18 | 32 | 110.63 | 33 | 109.55 | 111.50 | -1 | 3,478 | -0.03% |
|
| 2022/10/17 | 8 | 103.00 | 1 | 105.00 | 107.50 | 7 | 3,097 | 0.23% |
|
| 2022/10/12 | 2 | 95.85 | 0 | 0.00 | 96.60 | 2 | 2,967 | 0.07% |
|
| 2022/10/11 | 1 | 98.00 | 2 | 98.10 | 98.30 | -1 | 2,953 | -0.03% |
|
| 2022/10/06 | 0 | 0.00 | 0.1 | 99.60 | 100.00 | -0.1 | 2,965 | 0.00% |
|
| 2022/10/05 | 2 | 100.00 | 0 | 0.00 | 100.00 | 2 | 2,988 | 0.07% |
|
| 2022/10/04 | 0 | 0.00 | 2 | 98.60 | 101.00 | -2 | 2,962 | -0.07% |
|
| 2022/10/03 | 0 | 0.00 | 2 | 95.60 | 95.80 | -2 | 2,945 | -0.07% |
|
| 2022/09/29 | 5 | 91.56 | 0 | 0.00 | 90.80 | 5 | 2,983 | 0.17% |
|
| 2022/09/28 | 0 | 0.00 | 5 | 92.22 | 90.20 | -5 | 3,006 | -0.17% |
|
| 2022/09/14 | 2 | 112.25 | 0 | 0.00 | 113.00 | 2 | 3,255 | 0.06% |
|
| 2022/09/12 | 0 | 0.00 | 2 | 119.00 | 117.00 | -2 | 3,343 | -0.06% |
|
| 2022/09/07 | 0 | 0.00 | 2 | 113.00 | 114.00 | -2 | 3,426 | -0.06% |
|
| 2022/09/05 | 3 | 116.50 | 2 | 116.50 | 116.00 | 1 | 3,434 | 0.03% |
|
| 2022/09/01 | 2 | 124.50 | 3 | 124.83 | 122.00 | -1 | 3,414 | -0.03% |
|
| 2022/08/31 | 0 | 0.00 | 1 | 128.00 | 127.50 | -1 | 3,398 | -0.03% |
|
| 2022/08/26 | 1 | 127.00 | 3 | 126.33 | 125.50 | -2 | 3,418 | -0.06% |
|
| 2022/08/24 | 4 | 126.00 | 0 | 0.00 | 124.00 | 4 | 3,720 | 0.11% |
|
| 2022/08/22 | 1 | 129.50 | 0 | 0.00 | 127.50 | 1 | 3,696 | 0.03% |
|
| 2022/08/19 | 5 | 130.20 | 6 | 130.33 | 127.50 | -1 | 3,623 | -0.03% |
|
| 2022/08/18 | 3 | 129.83 | 2 | 127.50 | 130.00 | 1 | 3,525 | 0.03% |
|
| 2022/08/17 | 0 | 0.00 | 1 | 121.00 | 121.50 | -1 | 3,343 | -0.03% |
|
| 2022/08/16 | 2 | 121.00 | 2 | 121.50 | 122.50 | 0 | 3,325 | 0.00% |
|
| 2022/08/15 | 2 | 123.25 | 3 | 123.00 | 123.50 | -1 | 3,290 | -0.03% |
|
| 2022/08/12 | 1 | 110.50 | 0 | 0.00 | 117.50 | 1 | 3,119 | 0.03% |
|
| 2022/08/09 | 1 | 106.50 | 1 | 106.00 | 106.50 | 0 | 3,062 | 0.00% |
|
| 2022/08/08 | 4 | 107.50 | 4 | 107.38 | 107.00 | 0 | 3,071 | 0.00% |
|
| 2022/08/05 | 1 | 105.50 | 0 | 0.00 | 105.00 | 1 | 3,021 | 0.03% |
|
| 2022/08/04 | 1 | 104.00 | 1 | 107.00 | 104.50 | 0 | 2,996 | 0.00% |
|
| 2022/08/03 | 1 | 132.00 | 0 | 0.00 | 130.50 | 1 | 2,889 | 0.03% |
|
| 2022/07/11 | 0 | 0.00 | 0.7 | 129.00 | 129.00 | -0.7 | 2,867 | -0.03% |
|
| 2022/07/07 | 3 | 128.33 | 3 | 125.00 | 128.50 | 0 | 2,818 | 0.00% |
|
| 2022/07/06 | 1 | 127.50 | 0 | 0.00 | 122.50 | 1 | 2,781 | 0.04% |
|
| 2022/07/04 | 1 | 132.00 | 1 | 129.50 | 130.00 | 0 | 2,670 | 0.00% |
|
| 2022/07/01 | 0 | 0.00 | 6 | 131.75 | 127.50 | -6 | 2,669 | -0.22% |
|
| 2022/06/28 | 0.1 | 141.00 | 0 | 0.00 | 140.50 | 0.1 | 2,551 | 0.00% |
|
| 2022/06/23 | 0 | 0.00 | 1 | 141.50 | 141.50 | -1 | 2,494 | -0.04% |
|
| 2022/06/22 | 0 | 0.00 | 1 | 143.00 | 140.50 | -1 | 2,456 | -0.04% |
|
| 2022/06/15 | 0 | 0.00 | 1 | 174.00 | 173.00 | -1 | 2,267 | -0.04% |
|
| 2022/06/14 | 0 | 0.00 | 1 | 173.00 | 176.50 | -1 | 2,294 | -0.04% |
|
| 2022/06/07 | 1 | 186.00 | 1 | 187.00 | 186.50 | 0 | 2,291 | 0.00% |
|
| 2022/06/06 | 2 | 190.50 | 2 | 190.50 | 190.50 | 0 | 2,290 | 0.00% |
|
| 2022/06/02 | 3 | 199.67 | 1 | 196.00 | 196.00 | 2 | 2,280 | 0.09% |
|
| 2022/06/01 | 2 | 194.00 | 2 | 194.25 | 199.00 | 0 | 2,180 | 0.00% |
|
| 2022/05/30 | 1 | 180.50 | 0 | 0.00 | 182.00 | 1 | 1,991 | 0.05% |
|
| 2022/05/26 | 6 | 175.25 | 7 | 174.21 | 173.50 | -1 | 2,059 | -0.05% |
|
| 2022/05/25 | 11 | 176.09 | 0 | 0.00 | 177.50 | 11 | 2,114 | 0.52% |
|
| 2022/05/24 | 1 | 178.00 | 10 | 180.50 | 174.50 | -9 | 2,158 | -0.42% |
|
| 2022/05/18 | 0 | 0.00 | 2 | 188.50 | 189.00 | -2 | 2,160 | -0.09% |
|
| 2022/05/17 | 2 | 182.50 | 0 | 0.00 | 182.50 | 2 | 2,120 | 0.09% |
|
| 2022/05/16 | 1 | 182.50 | 9 | 182.67 | 176.50 | -8 | 2,128 | -0.38% |
|
| 2022/05/13 | 7 | 180.50 | 0 | 0.00 | 180.50 | 7 | 2,128 | 0.33% |
|
| 2022/05/06 | 5 | 183.00 | 0 | 0.00 | 183.00 | 5 | 2,294 | 0.22% |
|
| 2022/05/03 | 0.1 | 177.00 | 0 | 0.00 | 179.50 | 0.1 | 2,330 | 0.00% |
|
| 2022/04/29 | 0 | 0.00 | 1 | 176.00 | 175.50 | -1 | 2,383 | -0.04% |
|
| 2022/04/28 | 2 | 167.25 | 1 | 164.00 | 170.00 | 1 | 2,389 | 0.04% |
|
| 2022/04/27 | 2 | 160.00 | 0 | 0.00 | 165.00 | 2 | 2,384 | 0.08% |
|
| 2022/04/25 | 3 | 176.67 | 0 | 0.00 | 176.00 | 3 | 2,426 | 0.12% |
|
| 2022/04/22 | 2 | 186.25 | 0 | 0.00 | 185.50 | 2 | 2,465 | 0.08% |
|
| 2022/04/21 | 1 | 187.50 | 0 | 0.00 | 188.00 | 1 | 2,549 | 0.04% |
|
| 2022/04/18 | 2 | 190.00 | 0 | 0.00 | 186.00 | 2 | 3,069 | 0.07% |
|
| 2022/04/15 | 1 | 194.00 | 6 | 191.00 | 191.00 | -5 | 3,135 | -0.16% |
|
| 2022/04/11 | 1 | 199.50 | 0 | 0.00 | 201.00 | 1 | 3,765 | 0.03% |
|
| 2022/03/28 | 1 | 206.00 | 1 | 208.00 | 207.50 | 0 | 4,205 | 0.00% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 214.00 | 215.50 | -1 | 5,503 | -0.02% |
|
| 2022/03/16 | 1 | 205.00 | 0 | 0.00 | 207.00 | 1 | 5,541 | 0.02% |
|
| 2022/03/15 | 0 | 0.00 | 3 | 205.50 | 204.00 | -3 | 5,606 | -0.05% |
|
| 2022/03/09 | 1 | 205.00 | 0 | 0.00 | 204.50 | 1 | 6,145 | 0.02% |
|
| 2022/03/08 | 1 | 200.50 | 0 | 0.00 | 198.00 | 1 | 6,239 | 0.02% |
|
| 2022/03/07 | 3 | 207.17 | 1 | 210.50 | 205.50 | 2 | 6,302 | 0.03% |
|
| 2022/03/02 | 9 | 221.11 | 2 | 219.50 | 220.00 | 7 | 6,569 | 0.11% |
|
| 2022/03/01 | 3 | 221.50 | 4 | 222.75 | 222.50 | -1 | 6,584 | -0.02% |
|
| 2022/02/25 | 1 | 217.50 | 186 | 217.43 | 221.00 | -185 | 6,628 | -2.79% |
大賣/鉅額交易
|
| 2022/02/24 | 1 | 220.00 | 3 | 213.50 | 213.50 | -2 | 6,683 | -0.03% |
|
| 2022/02/23 | 1 | 219.00 | 1 | 220.00 | 220.00 | 0 | 6,765 | 0.00% |
|
| 2022/02/22 | 1 | 213.50 | 4 | 211.38 | 211.50 | -3 | 7,017 | -0.04% |
|
| 2022/02/21 | 0 | 0.00 | 1 | 218.50 | 218.50 | -1 | 7,564 | -0.01% |
|
| 2022/02/17 | 1 | 216.50 | 0 | 0.00 | 217.50 | 1 | 8,201 | 0.01% |
|
| 2022/02/16 | 0 | 0.00 | 1 | 219.00 | 219.00 | -1 | 8,291 | -0.01% |
|
| 2022/02/15 | 0 | 0.00 | 2 | 215.00 | 213.50 | -2 | 8,324 | -0.02% |
|
| 2022/02/14 | 2 | 213.00 | 0 | 0.00 | 212.00 | 2 | 8,398 | 0.02% |
|
| 2022/02/11 | 4 | 219.00 | 2 | 222.50 | 220.00 | 2 | 8,439 | 0.02% |
|
| 2022/02/10 | 2 | 221.50 | 3 | 221.17 | 220.50 | -1 | 8,669 | -0.01% |
|
| 2022/02/09 | 1 | 219.50 | 1 | 221.50 | 225.00 | 0 | 8,714 | 0.00% |
|
| 2022/02/08 | 1 | 215.50 | 0 | 0.00 | 215.00 | 1 | 8,781 | 0.01% |
|
| 2022/01/26 | 2 | 208.00 | 4 | 207.50 | 207.50 | -2 | 8,873 | -0.02% |
|
| 2022/01/25 | 5 | 209.10 | 2 | 210.00 | 206.00 | 3 | 8,938 | 0.03% |
|
| 2022/01/24 | 0 | 0.00 | 2 | 212.75 | 213.50 | -2 | 8,997 | -0.02% |
|
| 2022/01/21 | 6 | 216.67 | 5 | 215.40 | 211.00 | 1 | 9,094 | 0.01% |
|
| 2022/01/20 | 1 | 219.50 | 1 | 220.00 | 221.00 | 0 | 9,324 | 0.00% |
|
| 2022/01/19 | 1 | 222.00 | 3 | 223.50 | 221.50 | -2 | 9,417 | -0.02% |
|
| 2022/01/18 | 2 | 226.75 | 2 | 227.75 | 224.00 | 0 | 9,573 | 0.00% |
|
| 2022/01/17 | 3 | 222.50 | 2 | 224.00 | 225.00 | 1 | 9,576 | 0.01% |
|
| 2022/01/14 | 3 | 217.17 | 0 | 0.00 | 224.50 | 3 | 9,618 | 0.03% |
|
| 2022/01/13 | 3 | 218.50 | 4 | 220.38 | 223.00 | -1 | 9,859 | -0.01% |
|
| 2022/01/12 | 11.1 | 220.62 | 9 | 217.50 | 216.50 | 2.1 | 9,788 | 0.02% |
|
| 2022/01/11 | 1 | 239.00 | 9 | 237.83 | 235.00 | -8 | 9,581 | -0.08% |
|
| 2022/01/10 | 2 | 239.50 | 2 | 241.75 | 245.50 | 0 | 9,588 | 0.00% |
|
| 2022/01/07 | 14.1 | 242.79 | 0 | 0.00 | 240.00 | 14.1 | 9,654 | 0.15% |
|
| 2022/01/06 | 4.1 | 252.99 | 1 | 259.00 | 250.00 | 3.1 | 9,635 | 0.03% |
|
| 2022/01/05 | 7.1 | 275.18 | 2 | 270.50 | 262.50 | 5.1 | 9,570 | 0.05% |
|
| 2022/01/04 | 10.1 | 285.72 | 8 | 285.06 | 282.50 | 2.1 | 9,419 | 0.02% |
|
| 2022/01/03 | 6 | 282.92 | 4 | 282.50 | 282.50 | 2 | 9,494 | 0.02% |
|
| 2021/12/30 | 3 | 282.00 | 304 | 280.22 | 282.00 | -301 | 9,616 | -3.13% |
大賣/鉅額交易
|
| 2021/12/29 | 1 | 278.50 | 13 | 279.00 | 278.50 | -12 | 9,888 | -0.12% |
|
| 2021/12/28 | 0 | 0.00 | 46 | 285.20 | 278.50 | -46 | 10,125 | -0.45% |
|
| 2021/12/27 | 23 | 283.52 | 312 | 283.08 | 284.00 | -289 | 10,187 | -2.84% |
大賣/鉅額交易
|
| 2021/12/24 | 1 | 284.50 | 20 | 290.75 | 282.50 | -19 | 10,270 | -0.18% |
|
| 2021/12/23 | 0 | 0.00 | 176 | 285.05 | 282.00 | -176 | 10,288 | -1.71% |
大賣/鉅額交易
|
| 2021/12/22 | 2 | 284.50 | 2 | 281.00 | 281.00 | 0 | 10,301 | 0.00% |
|
| 2021/12/21 | 1 | 282.50 | 4 | 281.13 | 282.50 | -3 | 10,381 | -0.03% |
|
| 2021/12/20 | 6 | 287.50 | 111 | 292.00 | 282.50 | -105 | 10,307 | -1.02% |
大賣/鉅額交易
|
| 2021/12/17 | 2 | 285.50 | 138 | 290.08 | 290.50 | -136 | 10,192 | -1.33% |
大賣/鉅額交易
|
| 2021/12/16 | 17 | 285.26 | 57 | 289.61 | 287.00 | -40 | 9,992 | -0.40% |
|
| 2021/12/15 | 1 | 265.50 | 3 | 267.83 | 272.50 | -2 | 9,609 | -0.02% |
|
| 2021/12/14 | 3 | 262.67 | 1 | 266.00 | 259.00 | 2 | 9,553 | 0.02% |
|
| 2021/12/13 | 3 | 267.67 | 3 | 268.00 | 270.50 | 0 | 9,539 | 0.00% |
|
| 2021/12/10 | 1 | 262.00 | 4 | 262.50 | 265.50 | -3 | 9,557 | -0.03% |
|
| 2021/12/09 | 3 | 269.50 | 2 | 266.25 | 261.50 | 1 | 9,555 | 0.01% |
|
| 2021/12/08 | 0 | 0.00 | 1 | 270.00 | 268.50 | -1 | 9,555 | -0.01% |
|
| 2021/12/07 | 36 | 270.11 | 39 | 272.38 | 267.00 | -3 | 9,599 | -0.03% |
|
| 2021/12/06 | 1 | 262.50 | 2 | 261.50 | 264.50 | -1 | 9,410 | -0.01% |
|
| 2021/12/03 | 1 | 254.50 | 1 | 255.50 | 254.50 | 0 | 9,447 | 0.00% |
|
| 2021/12/02 | 3 | 258.83 | 4 | 258.75 | 254.50 | -1 | 9,558 | -0.01% |
|
| 2021/12/01 | 3 | 246.83 | 5 | 250.50 | 257.50 | -2 | 9,695 | -0.02% |
|
| 2021/11/30 | 6 | 245.50 | 1 | 249.00 | 248.50 | 5 | 9,809 | 0.05% |
|
| 2021/11/29 | 5 | 241.60 | 5 | 243.70 | 246.50 | 0 | 9,874 | 0.00% |
|
| 2021/11/26 | 13 | 254.00 | 12 | 255.71 | 251.00 | 1 | 9,929 | 0.01% |
|
| 2021/11/25 | 3 | 256.17 | 0 | 0.00 | 253.00 | 3 | 10,021 | 0.03% |
|
| 2021/11/24 | 2 | 255.00 | 0 | 0.00 | 257.50 | 2 | 10,071 | 0.02% |
|
| 2021/11/23 | 5 | 257.70 | 1 | 262.50 | 256.50 | 4 | 10,093 | 0.04% |
|
| 2021/11/22 | 3 | 265.17 | 2 | 271.50 | 265.50 | 1 | 10,135 | 0.01% |
|
| 2021/11/19 | 21 | 272.95 | 11 | 270.73 | 268.50 | 10 | 10,232 | 0.10% |
|
| 2021/11/18 | 14 | 268.75 | 15.2 | 269.90 | 264.50 | -1.2 | 10,168 | -0.01% |
|
| 2021/11/17 | 25.1 | 248.25 | 23 | 250.54 | 255.00 | 2.1 | 9,799 | 0.02% |
|
| 2021/11/16 | 3 | 232.17 | 7 | 231.21 | 232.00 | -4 | 9,604 | -0.04% |
|
| 2021/11/15 | 7.1 | 226.08 | 6.5 | 226.50 | 226.00 | 0.6 | 9,735 | 0.01% |
|
| 2021/11/12 | 4 | 222.50 | 4 | 223.00 | 221.00 | 0 | 10,128 | 0.00% |
|
| 2021/11/11 | 6 | 217.92 | 3 | 219.00 | 220.00 | 3 | 10,218 | 0.03% |
|
| 2021/11/10 | 27 | 221.33 | 4 | 220.63 | 219.50 | 23 | 10,290 | 0.22% |
|
| 2021/11/09 | 18 | 225.14 | 18.1 | 227.53 | 221.50 | -0.1 | 10,373 | 0.00% |
|
| 2021/11/08 | 0 | 0.00 | 2 | 215.25 | 216.00 | -2 | 10,265 | -0.02% |
|
| 2021/11/03 | 0 | 0.00 | 4 | 206.63 | 208.50 | -4 | 10,766 | -0.04% |
|
| 2021/11/02 | 21 | 206.57 | 16 | 200.81 | 200.50 | 5 | 10,905 | 0.05% |
|
| 2021/11/01 | 3 | 209.17 | 2 | 211.00 | 208.50 | 1 | 11,120 | 0.01% |
|
| 2021/10/29 | 2 | 218.50 | 8 | 217.63 | 213.00 | -6 | 11,295 | -0.05% |
|
| 2021/10/28 | 5 | 217.00 | 10.1 | 214.85 | 216.50 | -5.1 | 11,663 | -0.04% |
|
| 2021/10/27 | 2 | 202.00 | 1 | 204.50 | 205.00 | 1 | 11,675 | 0.01% |
|
| 2021/10/26 | 9.1 | 200.90 | 21 | 201.74 | 199.50 | -11.9 | 11,770 | -0.10% |
|
| 2021/10/25 | 9 | 191.33 | 7 | 189.21 | 193.50 | 2 | 11,769 | 0.02% |
|
| 2021/10/22 | 6 | 190.92 | 4 | 193.75 | 191.00 | 2 | 11,912 | 0.02% |
|
| 2021/10/21 | 16 | 199.03 | 8 | 199.19 | 194.50 | 8 | 12,062 | 0.07% |
|
| 2021/10/20 | 4 | 192.75 | 2 | 191.75 | 193.50 | 2 | 12,121 | 0.02% |
|
| 2021/10/19 | 3 | 190.50 | 4 | 190.13 | 191.00 | -1 | 12,609 | -0.01% |
|
| 2021/10/18 | 1 | 185.00 | 1 | 186.50 | 185.50 | 0 | 12,719 | 0.00% |
|
| 2021/10/15 | 6 | 187.42 | 3 | 187.17 | 185.00 | 3 | 12,805 | 0.02% |
|
| 2021/10/14 | 3 | 182.33 | 2 | 181.50 | 184.00 | 1 | 12,805 | 0.01% |
|
| 2021/10/13 | 5 | 181.20 | 4 | 182.25 | 177.00 | 1 | 12,715 | 0.01% |
|
| 2021/10/07 | 5 | 193.10 | 9 | 194.17 | 191.50 | -4 | 12,590 | -0.03% |
|
| 2021/10/06 | 11 | 192.86 | 10 | 192.90 | 189.00 | 1 | 12,516 | 0.01% |
|
| 2021/10/05 | 5 | 184.60 | 6 | 185.75 | 195.50 | -1 | 12,300 | -0.01% |
|
| 2021/10/04 | 4 | 186.13 | 3 | 183.00 | 178.00 | 1 | 12,103 | 0.01% |
|
| 2021/10/01 | 4 | 191.75 | 2 | 195.25 | 189.50 | 2 | 12,057 | 0.02% |
|
| 2021/09/30 | 7 | 192.93 | 11 | 196.14 | 195.50 | -4 | 12,032 | -0.03% |
|
| 2021/09/29 | 10 | 200.80 | 2 | 203.00 | 199.00 | 8 | 12,076 | 0.07% |
|
| 2021/09/28 | 6 | 213.17 | 3 | 213.33 | 208.50 | 3 | 12,365 | 0.02% |
|
| 2021/09/27 | 3 | 212.83 | 1 | 209.50 | 214.00 | 2 | 12,396 | 0.02% |
|
| 2021/09/23 | 2 | 204.50 | 4 | 202.50 | 201.50 | -2 | 12,705 | -0.02% |
|
| 2021/09/22 | 9 | 202.61 | 7 | 201.43 | 200.50 | 2 | 12,799 | 0.02% |
|
| 2021/09/17 | 1 | 207.00 | 7 | 206.21 | 213.50 | -6 | 12,770 | -0.05% |
|
| 2021/09/16 | 7 | 209.21 | 5 | 209.30 | 206.00 | 2 | 12,761 | 0.02% |
|
| 2021/09/15 | 1 | 209.00 | 1 | 207.00 | 210.50 | 0 | 12,800 | 0.00% |
|
| 2021/09/14 | 1 | 213.50 | 0 | 0.00 | 210.00 | 1 | 12,875 | 0.01% |
|
| 2021/09/13 | 3 | 211.67 | 3 | 213.00 | 210.00 | 0 | 12,984 | 0.00% |
|
| 2021/09/10 | 5 | 216.70 | 5 | 215.30 | 218.00 | 0 | 13,122 | 0.00% |
|
| 2021/09/09 | 4 | 214.88 | 3 | 214.17 | 213.50 | 1 | 13,053 | 0.01% |
|
| 2021/09/08 | 4 | 210.50 | 14 | 204.64 | 207.00 | -10 | 13,004 | -0.08% |
|
| 2021/09/07 | 34 | 215.90 | 20.1 | 215.49 | 213.00 | 13.9 | 13,018 | 0.11% |
|
| 2021/09/06 | 13 | 217.35 | 40 | 221.10 | 212.00 | -27 | 13,121 | -0.21% |
|
| 2021/09/03 | 20 | 234.35 | 6 | 238.42 | 231.50 | 14 | 13,002 | 0.11% |
|
| 2021/09/02 | 8 | 229.19 | 3 | 230.67 | 228.00 | 5 | 13,116 | 0.04% |
|
| 2021/09/01 | 11 | 235.64 | 12 | 235.17 | 237.00 | -1 | 13,352 | -0.01% |
|
| 2021/08/31 | 20 | 232.70 | 16 | 233.13 | 229.00 | 4 | 13,326 | 0.03% |
|
| 2021/08/30 | 363 | 225.02 | 4 | 225.38 | 226.50 | 359 | 13,286 | 2.70% |
大買/鉅額交易
|
| 2021/08/27 | 5 | 224.30 | 4 | 225.63 | 226.50 | 1 | 13,384 | 0.01% |
|
| 2021/08/26 | 21 | 228.05 | 11 | 226.59 | 226.00 | 10 | 13,595 | 0.07% |
|
| 2021/08/25 | 8 | 227.38 | 5 | 228.90 | 232.00 | 3 | 13,844 | 0.02% |
|
| 2021/08/24 | 39 | 222.23 | 41 | 230.28 | 222.50 | -2 | 14,243 | -0.01% |
|
| 2021/08/23 | 8 | 234.75 | 6 | 236.08 | 234.00 | 2 | 14,417 | 0.01% |
|
| 2021/08/20 | 15 | 227.47 | 18 | 226.97 | 228.00 | -3 | 14,704 | -0.02% |
|
| 2021/08/19 | 22.2 | 231.75 | 21 | 229.69 | 221.00 | 1.2 | 15,041 | 0.01% |
|
| 2021/08/18 | 51 | 237.81 | 48 | 233.92 | 245.50 | 3 | 15,380 | 0.02% |
|
| 2021/08/17 | 14 | 261.29 | 9 | 257.22 | 248.00 | 5 | 15,221 | 0.03% |
|
| 2021/08/16 | 13 | 263.12 | 12 | 264.33 | 263.50 | 1 | 15,504 | 0.01% |
|
| 2021/08/13 | 223 | 269.69 | 21 | 270.57 | 266.50 | 202 | 15,771 | 1.28% |
大買/鉅額交易
|
| 2021/08/12 | 409 | 279.92 | 6 | 280.25 | 277.00 | 403 | 16,288 | 2.47% |
大買/鉅額交易
|
| 2021/08/11 | 13 | 286.08 | 11 | 284.73 | 281.00 | 2 | 16,540 | 0.01% |
|
| 2021/08/10 | 203 | 291.24 | 2 | 293.00 | 293.50 | 201 | 16,531 | 1.22% |
大買/鉅額交易
|
| 2021/08/09 | 24 | 301.71 | 51 | 308.23 | 291.00 | -27 | 16,737 | -0.16% |
|
| 2021/08/06 | 6 | 313.25 | 4 | 314.64 | 308.00 | 2 | 17,109 | 0.01% |
|
| 2021/08/05 | 10 | 311.05 | 11.1 | 311.60 | 313.00 | -1.1 | 17,368 | -0.01% |
|
| 2021/08/04 | 210 | 300.28 | 10 | 308.50 | 311.50 | 200 | 17,775 | 1.13% |
大買/鉅額交易
|
| 2021/08/03 | 17 | 304.18 | 29 | 307.24 | 302.50 | -12 | 17,640 | -0.07% |
|
| 2021/08/02 | 11 | 303.94 | 7 | 304.37 | 308.00 | 4 | 17,509 | 0.02% |
|
| 2021/07/30 | 66 | 290.12 | 63 | 282.65 | 280.00 | 3 | 17,665 | 0.02% |
|
| 2021/07/29 | 7 | 277.86 | 26 | 281.87 | 277.00 | -19 | 17,938 | -0.11% |
|
| 2021/07/28 | 21 | 276.14 | 41 | 277.38 | 275.00 | -20 | 17,987 | -0.11% |
|
| 2021/07/27 | 34 | 299.72 | 50 | 304.81 | 294.00 | -16 | 18,201 | -0.09% |
|
| 2021/07/26 | 35 | 306.14 | 23 | 305.30 | 308.00 | 12 | 18,245 | 0.07% |
|
| 2021/07/23 | 66.1 | 305.23 | 41 | 302.38 | 293.00 | 25.1 | 18,170 | 0.14% |
|
| 2021/07/22 | 30 | 286.33 | 14 | 275.06 | 292.00 | 16 | 17,903 | 0.09% |
|
| 2021/07/21 | 30 | 275.38 | 27.3 | 277.11 | 265.50 | 2.7 | 17,884 | 0.02% |
|
| 2021/07/20 | 9 | 286.22 | 3 | 286.83 | 280.00 | 6 | 17,950 | 0.03% |
|
| 2021/07/19 | 2 | 293.25 | 2 | 294.25 | 298.00 | 0 | 18,202 | 0.00% |
|
| 2021/07/16 | 2 | 297.25 | 5 | 297.80 | 293.00 | -3 | 18,493 | -0.02% |
|
| 2021/07/15 | 3 | 295.33 | 3 | 296.83 | 294.50 | 0 | 18,749 | 0.00% |
|
| 2021/07/14 | 3 | 294.67 | 0 | 0.00 | 297.50 | 3 | 18,984 | 0.02% |
|
| 2021/07/13 | 5 | 297.10 | 3 | 305.00 | 290.00 | 2 | 19,197 | 0.01% |
|
| 2021/07/12 | 3 | 308.17 | 3 | 307.17 | 301.00 | 0 | 19,561 | 0.00% |
|
| 2021/07/09 | 2 | 306.50 | 2 | 308.50 | 303.00 | 0 | 19,967 | 0.00% |
|
| 2021/07/07 | 4 | 317.00 | 3 | 320.67 | 311.50 | 1 | 20,778 | 0.00% |
|
| 2021/07/06 | 1 | 325.00 | 3 | 322.33 | 318.00 | -2 | 21,045 | -0.01% |
|
| 2021/07/05 | 2 | 333.75 | 3 | 335.83 | 334.00 | -1 | 21,315 | 0.00% |
|
| 2021/07/02 | 5 | 320.00 | 6 | 318.83 | 319.50 | -1 | 21,064 | 0.00% |
|
| 2021/07/01 | 7 | 314.36 | 11 | 313.69 | 311.00 | -4 | 20,890 | -0.02% |
|
| 2021/06/30 | 3 | 308.00 | 8.1 | 308.62 | 307.50 | -5.1 | 20,642 | -0.02% |
|
| 2021/06/29 | 7 | 304.57 | 1 | 297.00 | 295.50 | 6 | 20,487 | 0.03% |
|
| 2021/06/28 | 5 | 288.40 | 12 | 292.54 | 295.00 | -7 | 20,342 | -0.03% |
|
| 2021/06/25 | 4.1 | 292.76 | 3 | 293.67 | 290.00 | 1.1 | 20,256 | 0.01% |
|
| 2021/06/24 | 5 | 290.90 | 7 | 292.07 | 293.00 | -2 | 20,188 | -0.01% |
|
| 2021/06/23 | 9 | 294.72 | 8 | 292.06 | 293.00 | 1 | 20,102 | 0.00% |
|
| 2021/06/22 | 13.1 | 290.23 | 11.1 | 293.15 | 283.00 | 2.1 | 19,932 | 0.01% |
|
| 2021/06/21 | 32 | 297.99 | 27.2 | 303.09 | 290.00 | 4.8 | 19,755 | 0.02% |
|
| 2021/06/18 | 1.2 | 317.78 | 0 | 0.00 | 315.50 | 1.2 | 19,568 | 0.01% |
|
| 2021/06/17 | 1.1 | 318.02 | 0 | 0.00 | 319.00 | 1.1 | 19,999 | 0.01% |
|
| 2021/06/16 | 7 | 321.50 | 3.2 | 330.53 | 320.00 | 3.8 | 20,601 | 0.02% |
|
| 2021/06/15 | 3.1 | 334.77 | 8 | 336.19 | 337.50 | -4.9 | 20,655 | -0.02% |
|
| 2021/06/11 | 6.1 | 322.57 | 1 | 321.00 | 319.00 | 5.1 | 20,896 | 0.02% |
|
| 2021/06/10 | 5 | 331.98 | 47.5 | 322.52 | 320.50 | -42.5 | 21,010 | -0.20% |
|
| 2021/06/09 | 67.4 | 322.37 | 54 | 316.62 | 325.00 | 13.4 | 21,136 | 0.06% |
|
| 2021/06/08 | 31 | 315.63 | 5 | 314.90 | 309.50 | 26 | 21,276 | 0.12% |
|
| 2021/06/07 | 8 | 308.75 | 6.2 | 308.86 | 308.00 | 1.8 | 21,834 | 0.01% |
|
| 2021/06/04 | 4 | 317.13 | 8 | 315.75 | 315.00 | -4 | 22,590 | -0.02% |
|
| 2021/06/03 | 21.1 | 318.73 | 20.1 | 316.93 | 317.50 | 1 | 23,132 | 0.00% |
|
| 2021/06/02 | 17 | 306.42 | 20.1 | 306.68 | 308.00 | -3.1 | 22,840 | -0.01% |
|
| 2021/06/01 | 28 | 336.57 | 28.5 | 326.22 | 312.50 | -0.5 | 22,469 | 0.00% |
|
| 2021/05/31 | 27.5 | 339.62 | 25.8 | 335.81 | 334.00 | 1.8 | 21,876 | 0.01% |
|
| 2021/05/28 | 20.2 | 335.68 | 18.1 | 334.30 | 330.00 | 2.1 | 21,498 | 0.01% |
|
| 2021/05/27 | 35.2 | 320.18 | 23 | 319.76 | 321.50 | 12.2 | 21,043 | 0.06% |
|
| 2021/05/26 | 22.2 | 311.96 | 39 | 313.49 | 307.00 | -16.8 | 20,405 | -0.08% |
|
| 2021/05/25 | 9.2 | 297.16 | 16 | 301.59 | 303.50 | -6.9 | 19,806 | -0.03% |
|
| 2021/05/24 | 21.1 | 253.12 | 35 | 249.39 | 276.00 | -13.9 | 19,478 | -0.07% |
|
| 2021/05/21 | 86.2 | 254.49 | 96 | 245.42 | 251.00 | -9.9 | 19,083 | -0.05% |
|
| 2021/05/20 | 14.2 | 254.71 | 50.1 | 252.12 | 250.00 | -36 | 18,717 | -0.19% |
|
| 2021/05/19 | 44 | 254.34 | 5.2 | 252.58 | 254.50 | 38.8 | 19,163 | 0.20% |
|
| 2021/05/18 | 47.3 | 225.95 | 11 | 228.18 | 231.50 | 36.3 | 19,224 | 0.19% |
|
| 2021/05/17 | 22.3 | 222.96 | 24.1 | 223.24 | 210.50 | -1.8 | 18,991 | -0.01% |
|
| 2021/05/14 | 10.3 | 237.72 | 30 | 248.37 | 232.00 | -19.7 | 20,039 | -0.10% |
|
| 2021/05/13 | 26.5 | 233.94 | 7 | 235.29 | 231.00 | 19.5 | 21,065 | 0.09% |
|
| 2021/05/12 | 5 | 253.72 | 4 | 249.75 | 232.50 | 1 | 21,372 | 0.00% |
|
| 2021/05/11 | 6.1 | 259.31 | 5 | 265.10 | 258.00 | 1.1 | 21,211 | 0.01% |
|
| 2021/05/10 | 9 | 302.11 | 23 | 303.63 | 286.50 | -14 | 21,479 | -0.07% |
|
| 2021/05/07 | 15.1 | 293.52 | 9 | 283.56 | 303.50 | 6.1 | 21,618 | 0.03% |
|
| 2021/05/06 | 13 | 280.23 | 3.1 | 284.05 | 276.00 | 9.9 | 21,705 | 0.05% |
|
| 2021/05/05 | 11 | 295.80 | 1.1 | 305.29 | 287.50 | 9.9 | 21,753 | 0.05% |
|
| 2021/05/04 | 24.1 | 307.59 | 22.2 | 309.88 | 319.00 | 1.9 | 21,894 | 0.01% |
|
| 2021/05/03 | 4.1 | 313.72 | 3 | 310.16 | 306.50 | 1 | 21,659 | 0.00% |
|
| 2021/04/29 | 6 | 337.18 | 4 | 330.38 | 330.00 | 2 | 21,393 | 0.01% |
|
| 2021/04/28 | 7 | 339.02 | 5 | 345.60 | 333.00 | 2 | 21,104 | 0.01% |
|
| 2021/04/27 | 5 | 361.30 | 2 | 362.75 | 354.00 | 3 | 20,840 | 0.01% |
|
| 2021/04/26 | 4 | 374.38 | 3 | 373.67 | 371.00 | 1 | 20,640 | 0.00% |
|
| 2021/04/23 | 16 | 368.06 | 18 | 367.56 | 377.00 | -2 | 20,423 | -0.01% |
|
| 2021/04/22 | 4 | 375.75 | 7 | 372.86 | 350.00 | -3 | 20,056 | -0.01% |
|
| 2021/04/21 | 8 | 358.75 | 8.2 | 360.88 | 377.50 | -0.2 | 19,774 | 0.00% |
|
| 2021/04/20 | 22.2 | 372.36 | 22.2 | 377.49 | 366.50 | 0 | 19,463 | 0.00% |
|
| 2021/04/19 | 12.2 | 368.57 | 11.2 | 369.02 | 364.00 | 1.1 | 19,179 | 0.01% |
|
| 2021/04/16 | 6.2 | 379.07 | 6.3 | 378.59 | 379.00 | -0.2 | 18,902 | 0.00% |
|
| 2021/04/15 | 8.3 | 342.13 | 15 | 345.20 | 356.00 | -6.7 | 19,346 | -0.03% |
|
| 2021/04/14 | 16 | 336.44 | 14 | 334.07 | 335.50 | 2 | 19,082 | 0.01% |
|
| 2021/04/13 | 28 | 346.48 | 30 | 357.37 | 352.00 | -2 | 18,903 | -0.01% |
|
| 2021/04/12 | 10 | 346.65 | 4 | 344.13 | 330.00 | 6 | 18,907 | 0.03% |
|
| 2021/04/09 | 20 | 380.88 | 16.3 | 381.17 | 366.50 | 3.7 | 18,943 | 0.02% |
|
| 2021/04/08 | 1 | 360.50 | 4.5 | 359.00 | 371.00 | -3.5 | 18,524 | -0.02% |
|
| 2021/04/07 | 1 | 324.00 | 0 | 0.00 | 337.50 | 1 | 18,423 | 0.01% |
|
| 2021/04/06 | 0 | 0.00 | 4 | 316.00 | 325.00 | -4 | 18,440 | -0.02% |
|
| 2021/03/30 | 0.5 | 292.50 | 0 | 0.00 | 291.00 | 0.5 | 18,485 | 0.00% |
|
| 2021/03/29 | 0 | 0.00 | 1 | 286.00 | 289.00 | -1 | 18,517 | -0.01% |
|
| 2021/03/24 | 1 | 278.50 | 0 | 0.00 | 278.00 | 1 | 18,639 | 0.01% |
|
| 2021/03/23 | 2 | 268.00 | 12 | 256.17 | 270.00 | -10 | 18,732 | -0.05% |
|
| 2021/03/22 | 30 | 291.55 | 29.6 | 290.24 | 284.00 | 0.4 | 18,926 | 0.00% |
|
| 2021/03/19 | 18.3 | 289.15 | 17.5 | 290.74 | 290.00 | 0.8 | 18,728 | 0.00% |
|
| 2021/03/18 | 5 | 269.91 | 4 | 272.50 | 276.00 | 1 | 18,083 | 0.01% |
|
| 2021/03/17 | 27 | 273.03 | 17.1 | 260.30 | 251.00 | 9.9 | 17,879 | 0.06% |
|
| 2021/03/16 | 1 | 250.50 | 12 | 253.46 | 256.50 | -11 | 18,194 | -0.06% |
|
| 2021/03/15 | 20.1 | 226.79 | 10 | 230.05 | 233.50 | 10.1 | 18,008 | 0.06% |
|
| 2021/03/12 | 5.5 | 215.73 | 14 | 213.75 | 212.50 | -8.5 | 17,699 | -0.05% |
|
| 2021/03/11 | 15 | 205.33 | 11 | 208.27 | 209.00 | 4 | 17,452 | 0.02% |
|
| 2021/03/10 | 23 | 206.30 | 30 | 205.63 | 199.00 | -7 | 16,910 | -0.04% |
|
| 2021/03/09 | 8.1 | 194.41 | 9 | 200.55 | 203.50 | -1 | 16,298 | -0.01% |
|
| 2021/03/08 | 2 | 191.45 | 0 | 0.00 | 188.00 | 2 | 15,699 | 0.01% |
|
| 2021/03/05 | 2 | 210.50 | 0 | 0.00 | 208.50 | 2 | 15,741 | 0.01% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 224.00 | 216.50 | -1 | 15,765 | -0.01% |
|
| 2021/03/03 | 0 | 202.00 | 1 | 220.00 | 221.00 | -1 | 15,862 | -0.01% |
|
| 2021/03/02 | 2 | 223.00 | 1 | 209.00 | 205.50 | 1 | 15,996 | 0.01% |
|
| 2021/02/25 | 3 | 207.33 | 3 | 211.33 | 203.50 | 0 | 16,294 | 0.00% |
|
| 2021/02/23 | 1.1 | 196.53 | 0 | 0.00 | 206.00 | 1.1 | 16,418 | 0.01% |
|
| 2021/02/19 | 89.3 | 212.60 | 105 | 213.17 | 206.50 | -15.7 | 16,482 | -0.10% |
大賣/
|
| 2021/02/18 | 42.1 | 205.61 | 40 | 199.59 | 208.00 | 2.1 | 15,374 | 0.01% |
|
| 2021/02/17 | 8 | 189.19 | 1 | 189.50 | 189.50 | 7 | 14,929 | 0.05% |
|
| 2021/02/05 | 75 | 163.55 | 85 | 165.55 | 172.50 | -10 | 14,868 | -0.07% |
|
| 2021/02/04 | 218 | 153.36 | 201 | 152.27 | 157.00 | 17 | 13,420 | 0.13% |
大買/大賣/
|
| 2021/02/03 | 58 | 141.72 | 58 | 140.72 | 146.00 | 0 | 11,733 | 0.00% |
|
| 2021/02/02 | 41 | 135.21 | 44 | 136.56 | 133.00 | -3 | 10,947 | -0.03% |
|
| 2021/02/01 | 17 | 130.41 | 12 | 129.08 | 130.50 | 5 | 10,411 | 0.05% |
|
| 2021/01/29 | 50 | 132.09 | 41 | 133.37 | 127.00 | 9 | 10,001 | 0.09% |
|
| 2021/01/28 | 30 | 133.52 | 20 | 132.15 | 136.00 | 10 | 9,454 | 0.11% |
|
| 2021/01/27 | 23 | 126.07 | 52 | 125.87 | 127.00 | -29 | 8,914 | -0.33% |
|
| 2021/01/26 | 16 | 133.75 | 7 | 135.21 | 126.00 | 9 | 8,380 | 0.11% |
|
| 2021/01/25 | 2 | 145.00 | 0 | 0.00 | 139.50 | 2 | 7,997 | 0.03% |
|
| 2021/01/22 | 1 | 154.00 | 1 | 155.00 | 155.00 | 0 | 7,810 | 0.00% |
|
| 2021/01/19 | 1 | 158.00 | 0 | 0.00 | 158.00 | 1 | 7,755 | 0.01% |
|
| 2021/01/18 | 0 | 0.00 | 3 | 156.00 | 156.50 | -3 | 7,787 | -0.04% |
|
| 2021/01/14 | 0 | 0.00 | 3 | 150.17 | 155.00 | -3 | 7,819 | -0.04% |
|
| 2021/01/13 | 0 | 0.00 | 2 | 140.50 | 143.00 | -2 | 7,769 | -0.03% |
|
| 2021/01/12 | 3 | 134.00 | 5 | 134.80 | 136.00 | -2 | 7,745 | -0.03% |
|
| 2021/01/11 | 3 | 138.33 | 1 | 144.00 | 142.00 | 2 | 7,744 | 0.03% |
|
| 2021/01/08 | 82 | 151.09 | 75 | 151.10 | 141.50 | 7 | 7,744 | 0.09% |
|
| 2021/01/07 | 6 | 140.08 | 10 | 139.55 | 147.00 | -4 | 6,863 | -0.06% |
|
| 2021/01/06 | 17 | 135.65 | 9 | 134.28 | 134.00 | 8 | 6,667 | 0.12% |
|
| 2021/01/05 | 25 | 140.34 | 18 | 138.25 | 143.00 | 7 | 6,362 | 0.11% |
|
| 2021/01/04 | 13 | 131.69 | 7 | 133.71 | 135.00 | 6 | 6,202 | 0.10% |
|
| 2020/12/29 | 1 | 105.50 | 0 | 0.00 | 111.00 | 1 | 5,873 | 0.02% |
|
| 2020/12/28 | 0 | 0.00 | 1 | 108.00 | 107.00 | -1 | 5,838 | -0.02% |
|
| 2020/12/25 | 0 | 0.00 | 3 | 101.33 | 103.00 | -3 | 5,819 | -0.05% |
|
| 2020/12/24 | 0 | 0.00 | 2 | 99.60 | 98.40 | -2 | 5,789 | -0.03% |
|
| 2020/12/17 | 2 | 86.30 | 0 | 0.00 | 92.60 | 2 | 5,630 | 0.04% |
|
| 2020/12/16 | 35 | 85.37 | 35 | 85.91 | 84.20 | 0 | 5,657 | 0.00% |
|
| 2020/12/15 | 35 | 84.33 | 47 | 85.46 | 86.20 | -12 | 5,516 | -0.22% |
|
| 2020/12/14 | 9 | 78.40 | 0 | 0.00 | 78.40 | 9 | 5,225 | 0.17% |
|
| 2020/12/11 | 1 | 71.30 | 2 | 71.30 | 71.30 | -1 | 5,185 | -0.02% |
|
| 2020/12/10 | 56 | 64.59 | 65 | 63.64 | 64.90 | -9 | 5,154 | -0.17% |
|
| 2020/12/09 | 0 | 0.00 | 1 | 63.20 | 63.20 | -1 | 4,332 | -0.02% |
|
| 2020/12/07 | 3 | 50.73 | 9 | 52.02 | 52.30 | -6 | 4,200 | -0.14% |
|
| 2020/12/04 | 18 | 47.32 | 36 | 47.49 | 47.60 | -18 | 3,960 | -0.45% |
|
| 2020/12/03 | 32 | 46.63 | 28 | 46.58 | 46.30 | 4 | 3,815 | 0.10% |
|
| 2020/12/02 | 2 | 44.95 | 4 | 44.75 | 43.75 | -2 | 3,568 | -0.06% |
|
| 2020/12/01 | 2 | 43.90 | 4 | 43.48 | 43.10 | -2 | 3,575 | -0.06% |
|
| 2020/11/30 | 5 | 43.39 | 2 | 42.90 | 42.90 | 3 | 3,697 | 0.08% |
|
| 2020/11/27 | 15 | 42.35 | 16 | 42.70 | 42.45 | -1 | 3,643 | -0.03% |
|
| 2020/11/26 | 3 | 41.62 | 4 | 41.38 | 41.75 | -1 | 3,505 | -0.03% |
|
| 2020/11/25 | 16 | 41.64 | 16 | 41.51 | 41.60 | 0 | 3,338 | 0.00% |
|
| 2020/11/23 | 0 | 0.00 | 2 | 38.80 | 38.90 | -2 | 2,993 | -0.07% |
|
| 2020/11/20 | 5 | 38.56 | 6 | 38.36 | 38.35 | -1 | 3,003 | -0.03% |
|
| 2020/11/19 | 12 | 38.62 | 11 | 38.78 | 39.30 | 1 | 2,904 | 0.03% |
|
| 2020/11/18 | 1 | 38.40 | 1 | 38.05 | 37.80 | 0 | 2,800 | 0.00% |
|
| 2020/11/17 | 0 | 0.00 | 2 | 37.50 | 37.55 | -2 | 2,755 | -0.07% |
|
| 2020/11/16 | 0 | 0.00 | 1 | 37.20 | 37.45 | -1 | 2,768 | -0.04% |
|
| 2020/11/12 | 2 | 36.53 | 1 | 36.65 | 36.35 | 1 | 2,774 | 0.04% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 36.80 | 36.70 | -1 | 2,796 | -0.04% |
|
| 2020/11/09 | 1 | 36.60 | 1 | 36.00 | 36.60 | 0 | 2,771 | 0.00% |
|
| 2020/11/06 | 0 | 0.00 | 12 | 35.35 | 35.40 | -12 | 2,761 | -0.43% |
|
| 2020/11/04 | 0 | 0.00 | 1 | 35.70 | 35.75 | -1 | 2,881 | -0.03% |
|
| 2020/11/03 | 1 | 35.25 | 0 | 0.00 | 35.25 | 1 | 2,887 | 0.03% |
|
| 2020/10/28 | 1 | 36.75 | 2 | 36.35 | 36.20 | -1 | 3,046 | -0.03% |
|
| 2020/10/27 | 11 | 37.44 | 0 | 0.00 | 37.05 | 11 | 3,039 | 0.36% |
|
| 2020/10/26 | 1 | 37.50 | 1 | 37.40 | 37.40 | 0 | 3,045 | 0.00% |
|
| 2020/10/23 | 5 | 36.93 | 3 | 37.33 | 37.05 | 2 | 3,018 | 0.07% |
|
| 2020/10/20 | 1 | 36.85 | 2 | 36.60 | 36.50 | -1 | 2,962 | -0.03% |
|
| 2020/10/16 | 2 | 36.60 | 0 | 0.00 | 36.00 | 2 | 2,947 | 0.07% |
|
| 2020/10/15 | 1 | 36.65 | 0 | 0.00 | 36.45 | 1 | 2,932 | 0.03% |
|
| 2020/10/14 | 0 | 0.00 | 4 | 36.98 | 36.85 | -4 | 2,918 | -0.14% |
|
| 2020/10/13 | 3 | 37.15 | 0 | 0.00 | 37.15 | 3 | 2,893 | 0.10% |
|
| 2020/10/12 | 5 | 38.50 | 8 | 38.72 | 38.10 | -3 | 2,832 | -0.11% |
|
| 2020/10/08 | 2 | 37.10 | 2 | 37.35 | 37.25 | 0 | 2,580 | 0.00% |
|
| 2020/10/07 | 2 | 36.63 | 4 | 36.64 | 36.20 | -2 | 2,510 | -0.08% |
|
| 2020/10/06 | 2 | 36.10 | 0 | 0.00 | 36.05 | 2 | 2,445 | 0.08% |
|
| 2020/09/28 | 0 | 0.00 | 1 | 34.30 | 34.50 | -1 | 2,595 | -0.04% |
|
| 2020/09/25 | 1 | 33.20 | 0 | 0.00 | 33.60 | 1 | 2,672 | 0.04% |
|
| 2020/09/24 | 0 | 0.00 | 4 | 34.74 | 34.50 | -4 | 2,699 | -0.15% |
|
| 2020/09/23 | 1 | 36.00 | 0 | 0.00 | 35.75 | 1 | 2,791 | 0.04% |
|
| 2020/09/22 | 2 | 37.20 | 0 | 0.00 | 36.60 | 2 | 2,839 | 0.07% |
|
| 2020/09/18 | 0 | 0.00 | 3 | 36.48 | 36.45 | -3 | 2,706 | -0.11% |
|
| 2020/09/11 | 1 | 34.40 | 0 | 0.00 | 35.00 | 1 | 2,694 | 0.04% |
|
| 2020/09/09 | 0 | 0.00 | 1 | 35.40 | 35.40 | -1 | 2,600 | -0.04% |
|
| 2020/09/08 | 3 | 35.13 | 0 | 0.00 | 35.00 | 3 | 2,575 | 0.12% |
|
| 2020/09/07 | 6 | 37.14 | 1 | 37.80 | 35.95 | 5 | 2,538 | 0.20% |
|
| 2020/09/04 | 3 | 36.17 | 1 | 35.70 | 38.20 | 2 | 2,461 | 0.08% |
|
| 2020/09/03 | 1 | 36.50 | 2 | 36.63 | 36.70 | -1 | 2,313 | -0.04% |
|
| 2020/09/02 | 0 | 0.00 | 1 | 34.30 | 34.50 | -1 | 2,156 | -0.05% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 33.75 | 33.75 | -1 | 2,205 | -0.05% |
|
| 2020/08/31 | 1 | 33.25 | 0 | 0.00 | 33.55 | 1 | 2,200 | 0.05% |
|
| 2020/08/27 | 2 | 34.10 | 1 | 34.30 | 33.95 | 1 | 2,209 | 0.05% |
|
| 2020/08/26 | 0 | 0.00 | 1 | 34.70 | 34.15 | -1 | 2,197 | -0.05% |
|
| 2020/08/25 | 2 | 31.75 | 0 | 0.00 | 32.65 | 2 | 2,137 | 0.09% |
|
| 2020/08/21 | 1 | 31.85 | 0 | 0.00 | 31.90 | 1 | 2,100 | 0.05% |
|
| 2020/08/19 | 1 | 34.60 | 1 | 34.10 | 33.60 | 0 | 2,045 | 0.00% |
|
| 2020/08/07 | 1 | 35.70 | 0 | 0.00 | 35.10 | 1 | 1,812 | 0.06% |
|
| 2020/08/06 | 0 | 0.00 | 2 | 35.25 | 35.40 | -2 | 1,796 | -0.11% |
|
| 2020/08/05 | 4 | 36.15 | 2 | 36.20 | 36.30 | 2 | 1,762 | 0.11% |
|
| 2020/08/04 | 0 | 0.00 | 1 | 35.60 | 37.00 | -1 | 1,701 | -0.06% |
|
| 2020/07/30 | 1 | 34.50 | 1 | 34.10 | 33.90 | 0 | 1,576 | 0.00% |
|
| 2020/07/29 | 0 | 0.00 | 2 | 32.80 | 34.00 | -2 | 1,547 | -0.13% |
|
| 2020/07/28 | 1 | 31.50 | 0 | 0.00 | 31.50 | 1 | 1,521 | 0.07% |
|
| 2020/07/23 | 1 | 34.15 | 1 | 34.00 | 33.95 | 0 | 1,488 | 0.00% |
|
| 2020/07/15 | 0 | 0.00 | 2 | 33.28 | 33.15 | -2 | 1,429 | -0.14% |
|
| 2020/07/14 | 1 | 34.75 | 2 | 34.70 | 33.95 | -1 | 1,419 | -0.07% |
|
| 2020/07/10 | 1 | 34.30 | 0 | 0.00 | 34.00 | 1 | 1,387 | 0.07% |
|
| 2020/07/08 | 2 | 35.03 | 0 | 0.00 | 34.85 | 2 | 1,329 | 0.15% |
|
| 2020/07/07 | 2 | 33.48 | 2 | 33.80 | 34.00 | 0 | 1,278 | 0.00% |
|
| 2020/07/06 | 0 | 0.00 | 4 | 33.81 | 34.50 | -4 | 1,242 | -0.32% |
|
| 2020/07/02 | 7 | 33.25 | 4 | 33.34 | 32.70 | 3 | 1,116 | 0.27% |
|
| 2020/07/01 | 0 | 0.00 | 3 | 33.45 | 33.50 | -3 | 998 | -0.30% |
|
| 2020/06/30 | 2 | 31.10 | 0 | 0.00 | 31.10 | 2 | 928 | 0.22% |
|
| 2020/06/29 | 2 | 30.80 | 3 | 31.10 | 31.10 | -1 | 922 | -0.11% |
|
| 2020/06/24 | 20 | 31.96 | 19 | 31.67 | 31.50 | 1 | 883 | 0.11% |
|
| 2020/06/23 | 0 | 0.00 | 1 | 29.50 | 29.55 | -1 | 777 | -0.13% |
|
| 2020/06/22 | 0 | 0.00 | 5 | 29.10 | 28.85 | -5 | 769 | -0.65% |
|
| 2020/06/16 | 1 | 28.05 | 0 | 0.00 | 28.10 | 1 | 780 | 0.13% |
|
| 2020/06/12 | 1 | 26.95 | 0 | 0.00 | 27.90 | 1 | 811 | 0.12% |
|
| 2020/06/08 | 0 | 0.00 | 1 | 29.50 | 29.55 | -1 | 780 | -0.13% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 28.50 | 28.70 | -1 | 719 | -0.14% |
|
| 2020/05/20 | 0 | 0.00 | 1 | 27.50 | 27.65 | -1 | 688 | -0.15% |
|
| 2020/05/19 | 0 | 0.00 | 1 | 26.85 | 26.85 | -1 | 682 | -0.15% |
|
| 2020/05/15 | 0 | 0.00 | 1 | 27.00 | 26.30 | -1 | 686 | -0.15% |
|
| 2020/05/13 | 0 | 0.00 | 3 | 27.60 | 27.70 | -3 | 674 | -0.44% |
|
| 2020/05/08 | 3 | 28.75 | 0 | 0.00 | 27.85 | 3 | 676 | 0.44% |
|
| 2020/05/07 | 0 | 0.00 | 2 | 28.08 | 28.35 | -2 | 669 | -0.30% |
|
| 2020/05/06 | 1 | 27.15 | 0 | 0.00 | 27.15 | 1 | 667 | 0.15% |
|
| 2020/04/13 | 0 | 0.00 | 7 | 26.67 | 26.30 | -7 | 763 | -0.92% |
|
| 2020/04/10 | 6 | 25.70 | 0 | 0.00 | 25.70 | 6 | 757 | 0.79% |
|
| 2020/04/08 | 6 | 25.80 | 7 | 26.01 | 26.10 | -1 | 769 | -0.13% |
|
| 2020/04/07 | 0 | 0.00 | 1 | 24.50 | 24.95 | -1 | 763 | -0.13% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 24.05 | 24.10 | -1 | 773 | -0.13% |
|
| 2020/03/27 | 3 | 23.93 | 0 | 0.00 | 23.35 | 3 | 773 | 0.39% |
|
| 2020/03/26 | 2 | 22.98 | 0 | 0.00 | 22.95 | 2 | 761 | 0.26% |
|
| 2020/03/19 | 0 | 0.00 | 6 | 19.30 | 19.30 | -6 | 795 | -0.75% |
|
| 2020/03/17 | 2 | 22.60 | 1 | 22.45 | 22.50 | 1 | 1,060 | 0.09% |
|
| 2020/03/13 | 1 | 24.70 | 0 | 0.00 | 25.20 | 1 | 1,043 | 0.10% |
|
| 2020/03/10 | 1 | 29.80 | 1 | 30.00 | 30.80 | 0 | 1,046 | 0.00% |
|
| 2020/03/02 | 0 | 0.00 | 5 | 31.95 | 31.60 | -5 | 1,111 | -0.45% |
|
| 2020/02/27 | 0 | 0.00 | 4 | 32.56 | 32.10 | -4 | 1,103 | -0.36% |
|
| 2020/02/25 | 2 | 33.00 | 0 | 0.00 | 33.10 | 2 | 1,105 | 0.18% |
|
| 2020/02/19 | 0 | 0.00 | 2 | 34.25 | 34.50 | -2 | 1,117 | -0.18% |
|
| 2020/02/18 | 0 | 0.00 | 3 | 34.00 | 34.10 | -3 | 1,168 | -0.26% |
|
| 2020/02/14 | 0 | 0.00 | 1 | 33.90 | 33.90 | -1 | 1,184 | -0.08% |
|
| 2020/02/13 | 0 | 0.00 | 6 | 34.17 | 33.70 | -6 | 1,187 | -0.51% |
|
| 2020/02/12 | 11 | 33.95 | 0 | 0.00 | 33.90 | 11 | 1,224 | 0.90% |
|
| 2020/01/30 | 2 | 34.20 | 0 | 0.00 | 34.20 | 2 | 1,386 | 0.14% |
|
| 2020/01/20 | 2 | 37.95 | 3 | 37.85 | 38.00 | -1 | 1,441 | -0.07% |
|
| 2020/01/17 | 0 | 0.00 | 2 | 38.10 | 37.70 | -2 | 1,531 | -0.13% |
|
| 2020/01/15 | 0 | 0.00 | 2 | 37.65 | 37.55 | -2 | 1,767 | -0.11% |
|
| 2020/01/13 | 2 | 38.20 | 5 | 38.10 | 38.10 | -3 | 1,991 | -0.15% |
|
| 2020/01/10 | 0 | 0.00 | 1 | 37.60 | 37.85 | -1 | 2,132 | -0.05% |
|
| 2020/01/07 | 4 | 36.60 | 0 | 0.00 | 36.55 | 4 | 2,221 | 0.18% |
|
| 2020/01/06 | 0 | 0.00 | 5 | 36.65 | 36.55 | -5 | 2,281 | -0.22% |
|
| 2020/01/03 | 0 | 0.00 | 1 | 37.70 | 37.10 | -1 | 2,288 | -0.04% |
|
| 2020/01/02 | 0 | 0.00 | 10 | 37.60 | 37.65 | -10 | 2,289 | -0.44% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 37.95 | 37.80 | -1 | 2,287 | -0.04% |
|
| 2019/12/27 | 11 | 38.12 | 0 | 0.00 | 38.15 | 11 | 2,289 | 0.48% |
|
| 2019/12/26 | 10 | 37.80 | 0 | 0.00 | 37.65 | 10 | 2,280 | 0.44% |
|
| 2019/12/25 | 0 | 0.00 | 1 | 37.90 | 37.85 | -1 | 2,281 | -0.04% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 38.10 | 37.95 | -1 | 2,300 | -0.04% |
|
| 2019/12/18 | 0 | 0.00 | 2 | 38.50 | 38.50 | -2 | 2,286 | -0.09% |
|
| 2019/12/16 | 2 | 38.90 | 5 | 38.75 | 38.90 | -3 | 2,263 | -0.13% |
|
| 2019/12/13 | 35 | 40.81 | 28 | 40.34 | 39.10 | 7 | 2,239 | 0.31% |
|
| 2019/12/12 | 9 | 39.26 | 1 | 39.40 | 39.40 | 8 | 1,992 | 0.40% |
|
| 2019/12/10 | 5 | 38.59 | 0 | 0.00 | 38.50 | 5 | 1,953 | 0.26% |
|
| 2019/12/09 | 0 | 0.00 | 15 | 39.13 | 39.05 | -15 | 1,949 | -0.77% |
|
| 2019/12/05 | 0 | 0.00 | 45 | 38.09 | 38.50 | -45 | 1,909 | -2.36% |
|
| 2019/12/04 | 0 | 0.00 | 12 | 38.03 | 38.00 | -12 | 1,906 | -0.63% |
|
| 2019/12/03 | 5 | 38.92 | 0 | 0.00 | 38.70 | 5 | 1,904 | 0.26% |
|
| 2019/11/29 | 0 | 0.00 | 7 | 37.83 | 37.50 | -7 | 1,842 | -0.38% |
|
| 2019/11/28 | 1 | 37.85 | 20 | 37.95 | 37.75 | -19 | 1,852 | -1.03% |
|
| 2019/11/21 | 0 | 0.00 | 10 | 37.70 | 37.60 | -10 | 1,988 | -0.50% |
|
| 2019/11/15 | 1 | 39.10 | 0 | 0.00 | 39.05 | 1 | 2,007 | 0.05% |
|
| 2019/11/11 | 5 | 36.80 | 1 | 36.90 | 36.50 | 4 | 1,950 | 0.21% |
|
| 2019/11/07 | 6 | 38.41 | 0 | 0.00 | 38.35 | 6 | 1,907 | 0.31% |
|
| 2019/11/06 | 1 | 39.70 | 0 | 0.00 | 39.50 | 1 | 1,888 | 0.05% |
|
| 2019/11/04 | 5 | 40.00 | 0 | 0.00 | 39.30 | 5 | 1,866 | 0.27% |
|
| 2019/11/01 | 3 | 39.13 | 0 | 0.00 | 39.55 | 3 | 1,848 | 0.16% |
|
| 2019/10/31 | 2 | 39.20 | 0 | 0.00 | 39.10 | 2 | 1,846 | 0.11% |
|
| 2019/10/29 | 93 | 39.71 | 0 | 0.00 | 39.40 | 93 | 1,811 | 5.13% |
|
| 2019/10/25 | 3 | 40.58 | 3 | 40.62 | 41.05 | 0 | 1,654 | 0.00% |
|
| 2019/10/24 | 5 | 41.32 | 2 | 40.98 | 41.05 | 3 | 1,558 | 0.19% |
|
| 2019/10/23 | 3 | 40.50 | 93 | 40.60 | 40.80 | -90 | 1,434 | -6.27% |
|
| 2019/10/22 | 0 | 0.00 | 4 | 40.35 | 40.50 | -4 | 1,348 | -0.30% |
|
| 2019/10/18 | 2 | 38.60 | 1 | 38.65 | 39.50 | 1 | 1,178 | 0.08% |
|
| 2019/10/17 | 0 | 0.00 | 8 | 39.20 | 39.20 | -8 | 1,020 | -0.78% |
|
| 2019/10/16 | 0 | 0.00 | 2 | 37.65 | 37.75 | -2 | 989 | -0.20% |
|
| 2019/10/15 | 0 | 0.00 | 10 | 37.15 | 37.30 | -10 | 961 | -1.04% |
|
| 2019/10/14 | 10 | 37.60 | 0 | 0.00 | 37.60 | 10 | 964 | 1.04% |
|
| 2019/09/25 | 0 | 0.00 | 1 | 39.00 | 38.45 | -1 | 935 | -0.11% |
|
| 2019/09/23 | 1 | 38.05 | 0 | 0.00 | 37.80 | 1 | 926 | 0.11% |
|
| 2019/09/12 | 0 | 0.00 | 2 | 38.05 | 38.80 | -2 | 937 | -0.21% |
|
| 2019/09/10 | 0 | 0.00 | 1 | 37.75 | 37.65 | -1 | 991 | -0.10% |
|
| 2019/09/05 | 1 | 39.15 | 0 | 0.00 | 39.15 | 1 | 981 | 0.10% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 39.50 | 39.55 | -1 | 980 | -0.10% |
|
| 2019/08/29 | 1 | 40.55 | 0 | 0.00 | 40.70 | 1 | 943 | 0.11% |
|
| 2019/08/22 | 0 | 0.00 | 2 | 39.75 | 39.20 | -2 | 1,006 | -0.20% |
|
| 2019/08/19 | 4 | 39.10 | 0 | 0.00 | 38.70 | 4 | 990 | 0.40% |
|
| 2019/08/15 | 0 | 0.00 | 1 | 37.20 | 37.40 | -1 | 986 | -0.10% |
|
| 2019/08/12 | 0 | 0.00 | 4 | 37.35 | 37.45 | -4 | 1,023 | -0.39% |
|
| 2019/08/06 | 1 | 35.90 | 0 | 0.00 | 36.85 | 1 | 1,096 | 0.09% |
|
| 2019/07/31 | 1 | 39.70 | 0 | 0.00 | 39.90 | 1 | 1,151 | 0.09% |
|
| 2019/07/30 | 2 | 39.55 | 0 | 0.00 | 39.40 | 2 | 1,163 | 0.17% |
|
| 2019/07/26 | 0 | 0.00 | 1 | 40.50 | 40.55 | -1 | 1,186 | -0.08% |
|
| 2019/07/25 | 1 | 40.25 | 1 | 40.40 | 40.80 | 0 | 1,190 | 0.00% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 40.00 | 40.70 | -1 | 1,268 | -0.08% |
|
| 2019/07/19 | 1 | 39.45 | 0 | 0.00 | 39.40 | 1 | 1,416 | 0.07% |
|
| 2019/07/18 | 0 | 0.00 | 1 | 40.55 | 39.80 | -1 | 1,431 | -0.07% |
|
| 2019/07/16 | 0 | 0.00 | 2 | 38.70 | 39.30 | -2 | 1,431 | -0.14% |
|
| 2019/07/15 | 3 | 38.50 | 0 | 0.00 | 38.50 | 3 | 1,438 | 0.21% |
|
| 2019/07/11 | 0 | 0.00 | 2 | 38.90 | 38.85 | -2 | 1,629 | -0.12% |
|
| 2019/07/10 | 1 | 38.85 | 0 | 0.00 | 38.65 | 1 | 1,671 | 0.06% |
|
| 2019/07/09 | 1 | 39.15 | 0 | 0.00 | 39.10 | 1 | 1,678 | 0.06% |
|
| 2019/07/02 | 1 | 39.55 | 2 | 39.63 | 39.35 | -1 | 1,813 | -0.06% |
|
| 2019/07/01 | 0 | 0.00 | 2 | 38.80 | 39.05 | -2 | 1,891 | -0.11% |
|
| 2019/06/28 | 2 | 38.08 | 0 | 0.00 | 38.00 | 2 | 1,926 | 0.10% |
|
| 2019/06/27 | 0 | 0.00 | 18 | 38.23 | 38.35 | -18 | 1,962 | -0.92% |
|
| 2019/06/26 | 6 | 37.83 | 0 | 0.00 | 37.85 | 6 | 1,982 | 0.30% |
|
| 2019/06/25 | 7 | 38.54 | 5 | 38.52 | 38.20 | 2 | 2,016 | 0.10% |
|
| 2019/06/24 | 4 | 38.75 | 6 | 39.08 | 38.70 | -2 | 2,032 | -0.10% |
|
| 2019/06/21 | 12 | 39.11 | 10 | 39.46 | 39.00 | 2 | 2,060 | 0.10% |
|
| 2019/06/20 | 9 | 39.15 | 0 | 0.00 | 39.10 | 9 | 2,094 | 0.43% |
|
| 2019/06/19 | 1 | 38.95 | 0 | 0.00 | 39.40 | 1 | 2,146 | 0.05% |
|
| 2019/06/18 | 4 | 39.05 | 6 | 39.12 | 38.80 | -2 | 2,174 | -0.09% |
|
| 2019/06/17 | 2 | 37.50 | 5 | 37.86 | 38.60 | -3 | 2,277 | -0.13% |
|
| 2019/06/14 | 3 | 37.75 | 1 | 37.80 | 37.85 | 2 | 2,407 | 0.08% |
|
| 2019/06/13 | 3 | 37.78 | 0 | 0.00 | 37.95 | 3 | 2,497 | 0.12% |
|
| 2019/06/12 | 0 | 0.00 | 3 | 38.18 | 38.00 | -3 | 2,502 | -0.12% |
|
| 2019/06/11 | 3 | 37.78 | 0 | 0.00 | 38.15 | 3 | 2,506 | 0.12% |
|
| 2019/06/10 | 0 | 0.00 | 2 | 38.15 | 38.30 | -2 | 2,500 | -0.08% |
|
| 2019/06/06 | 1 | 37.70 | 0 | 0.00 | 37.65 | 1 | 2,505 | 0.04% |
|
| 2019/06/05 | 1 | 38.85 | 1 | 38.80 | 38.15 | 0 | 2,499 | 0.00% |
|
| 2019/06/04 | 3 | 37.77 | 2 | 38.45 | 37.65 | 1 | 2,471 | 0.04% |
|
| 2019/06/03 | 2 | 39.95 | 4 | 38.65 | 38.50 | -2 | 2,463 | -0.08% |
|
| 2019/05/31 | 4 | 39.99 | 0 | 0.00 | 40.15 | 4 | 2,416 | 0.17% |
|
| 2019/05/30 | 0 | 0.00 | 1 | 36.70 | 37.05 | -1 | 2,348 | -0.04% |
|
| 2019/05/29 | 1 | 35.70 | 4 | 35.83 | 36.20 | -3 | 2,357 | -0.13% |
|
| 2019/05/28 | 4 | 36.23 | 0 | 0.00 | 36.10 | 4 | 2,372 | 0.17% |
|
| 2019/05/27 | 0 | 0.00 | 3 | 36.52 | 36.40 | -3 | 2,417 | -0.12% |
|
| 2019/05/24 | 3 | 36.02 | 3 | 36.87 | 36.20 | 0 | 2,433 | 0.00% |
|
| 2019/05/23 | 3 | 36.68 | 7 | 36.68 | 36.65 | -4 | 2,460 | -0.16% |
|
| 2019/05/22 | 7 | 37.79 | 5 | 38.16 | 37.50 | 2 | 2,466 | 0.08% |
|
| 2019/05/21 | 5 | 36.98 | 0 | 0.00 | 37.50 | 5 | 2,471 | 0.20% |
|
| 2019/05/20 | 0 | 0.00 | 3 | 38.03 | 38.05 | -3 | 2,466 | -0.12% |
|
| 2019/05/17 | 3 | 38.88 | 0 | 0.00 | 38.35 | 3 | 2,477 | 0.12% |
|
| 2019/05/16 | 0 | 0.00 | 1 | 39.65 | 39.25 | -1 | 2,487 | -0.04% |
|
| 2019/05/15 | 1 | 39.10 | 4 | 39.56 | 39.55 | -3 | 2,520 | -0.12% |
|
| 2019/05/14 | 1 | 38.90 | 1 | 39.10 | 39.10 | 0 | 2,554 | 0.00% |
|
| 2019/05/13 | 6 | 40.11 | 3 | 40.08 | 39.50 | 3 | 2,535 | 0.12% |
|
| 2019/05/10 | 6 | 41.33 | 2 | 42.18 | 41.50 | 4 | 2,505 | 0.16% |
|
| 2019/05/09 | 1 | 43.00 | 4 | 42.84 | 41.50 | -3 | 2,479 | -0.12% |
|
| 2019/05/07 | 6 | 44.13 | 2 | 44.60 | 44.10 | 4 | 2,452 | 0.16% |
|
| 2019/05/06 | 3 | 44.58 | 0 | 0.00 | 44.00 | 3 | 2,436 | 0.12% |
|
| 2019/04/29 | 1 | 44.70 | 0 | 0.00 | 45.00 | 1 | 2,367 | 0.04% |
|
| 2019/04/26 | 35 | 46.80 | 31 | 46.58 | 46.00 | 4 | 2,341 | 0.17% |
|
| 2019/04/25 | 64 | 48.73 | 63 | 48.86 | 49.05 | 1 | 2,243 | 0.04% |
|
| 2019/04/24 | 48 | 47.26 | 19 | 47.28 | 47.45 | 29 | 2,064 | 1.40% |
|
| 2019/04/23 | 19 | 46.85 | 10 | 46.67 | 46.80 | 9 | 2,042 | 0.44% |
|
| 2019/04/22 | 31 | 47.15 | 0 | 0.00 | 47.00 | 31 | 2,035 | 1.52% |
|
| 2019/04/18 | 22 | 46.44 | 1 | 48.10 | 45.50 | 21 | 1,996 | 1.05% |
|
| 2019/04/17 | 17 | 48.37 | 1 | 49.45 | 47.30 | 16 | 1,952 | 0.82% |
|
| 2019/04/16 | 3 | 45.40 | 23 | 47.30 | 47.80 | -20 | 1,801 | -1.11% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 45.45 | 45.65 | -1 | 1,755 | -0.06% |
|
| 2019/04/12 | 28 | 46.26 | 28 | 47.43 | 45.85 | 0 | 1,733 | 0.00% |
|
| 2019/04/11 | 10 | 47.40 | 14 | 47.07 | 46.90 | -4 | 1,685 | -0.24% |
|
| 2019/04/10 | 0 | 0.00 | 1 | 47.80 | 47.90 | -1 | 1,651 | -0.06% |
|
| 2019/04/09 | 10 | 47.10 | 15 | 47.61 | 47.15 | -5 | 1,591 | -0.31% |
|
| 2019/04/08 | 12 | 47.30 | 6 | 46.93 | 47.00 | 6 | 1,563 | 0.38% |
|
| 2019/04/03 | 6 | 46.09 | 7 | 47.17 | 47.05 | -1 | 1,534 | -0.07% |
|
| 2019/04/02 | 0 | 0.00 | 25 | 45.86 | 46.00 | -25 | 1,449 | -1.72% |
|
| 2019/04/01 | 10 | 45.08 | 0 | 0.00 | 44.80 | 10 | 1,403 | 0.71% |
|
| 2019/03/28 | 11 | 44.79 | 0 | 0.00 | 44.70 | 11 | 1,351 | 0.81% |
|
| 2019/03/27 | 6 | 46.37 | 0 | 0.00 | 46.15 | 6 | 1,328 | 0.45% |
|
| 2019/03/26 | 20 | 47.40 | 5 | 47.30 | 46.95 | 15 | 1,324 | 1.13% |
|
| 2019/03/25 | 10 | 47.26 | 2 | 47.60 | 47.90 | 8 | 1,309 | 0.61% |
|
| 2019/03/22 | 2 | 48.70 | 4 | 48.55 | 48.70 | -2 | 1,272 | -0.16% |
|
| 2019/03/21 | 5 | 47.85 | 12 | 48.30 | 48.00 | -7 | 1,218 | -0.57% |
|
| 2019/03/20 | 12 | 47.86 | 31 | 47.95 | 48.30 | -19 | 1,163 | -1.63% |
|
| 2019/03/19 | 12 | 44.04 | 0 | 0.00 | 46.35 | 12 | 1,030 | 1.16% |
|
| 2019/03/18 | 11 | 43.16 | 3 | 42.67 | 44.10 | 8 | 896 | 0.89% |
|
| 2019/03/15 | 0 | 0.00 | 22 | 40.84 | 40.80 | -22 | 808 | -2.72% |
|
| 2019/03/14 | 2 | 40.85 | 0 | 0.00 | 40.80 | 2 | 806 | 0.25% |
|
| 2019/03/07 | 10 | 40.09 | 0 | 0.00 | 39.55 | 10 | 907 | 1.10% |
|
| 2019/03/06 | 10 | 40.60 | 0 | 0.00 | 40.55 | 10 | 941 | 1.06% |
|
| 2019/03/05 | 0 | 0.00 | 18 | 40.70 | 40.60 | -18 | 967 | -1.86% |
|
| 2019/03/04 | 15 | 40.75 | 15 | 41.30 | 40.55 | 0 | 968 | 0.00% |
|
| 2019/02/27 | 6 | 41.80 | 0 | 0.00 | 41.30 | 6 | 960 | 0.62% |
|
| 2019/02/22 | 0 | 0.00 | 3 | 41.13 | 41.45 | -3 | 989 | -0.30% |
|
| 2019/02/15 | 10 | 41.30 | 0 | 0.00 | 39.70 | 10 | 921 | 1.09% |
|
| 2019/02/14 | 7 | 40.71 | 10 | 40.50 | 40.85 | -3 | 898 | -0.33% |
|
| 2019/02/13 | 10 | 41.68 | 2 | 40.23 | 42.00 | 8 | 858 | 0.93% |
|
| 2019/02/12 | 0 | 0.00 | 3 | 38.40 | 38.30 | -3 | 786 | -0.38% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 37.85 | 37.90 | -1 | 824 | -0.12% |
|
| 2019/01/22 | 10 | 37.38 | 0 | 0.00 | 37.45 | 10 | 997 | 1.00% |
|
| 2019/01/21 | 0 | 0.00 | 13 | 37.74 | 37.65 | -13 | 1,015 | -1.28% |
|
| 2019/01/15 | 3 | 38.00 | 0 | 0.00 | 37.95 | 3 | 1,224 | 0.25% |
|
| 2019/01/14 | 6 | 37.50 | 7 | 37.91 | 38.15 | -1 | 1,261 | -0.08% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 36.60 | 36.60 | -1 | 1,413 | -0.07% |
|
| 2019/01/04 | 1 | 36.50 | 0 | 0.00 | 36.50 | 1 | 1,422 | 0.07% |
|
| 2018/12/27 | 2 | 37.53 | 0 | 0.00 | 36.80 | 2 | 1,440 | 0.14% |
|
| 2018/12/26 | 11 | 37.00 | 0 | 0.00 | 36.75 | 11 | 1,438 | 0.76% |
|
| 2018/12/25 | 0 | 0.00 | 7 | 37.15 | 36.95 | -7 | 1,441 | -0.49% |
|
| 2018/12/22 | 3 | 37.93 | 0 | 0.00 | 37.95 | 3 | 1,459 | 0.21% |
|
| 2018/12/20 | 0 | 0.00 | 1 | 38.70 | 37.35 | -1 | 1,464 | -0.07% |
|
| 2018/12/19 | 0 | 0.00 | 3 | 38.67 | 38.80 | -3 | 1,456 | -0.21% |
|
| 2018/12/18 | 2 | 37.75 | 2 | 38.45 | 37.85 | 0 | 1,441 | 0.00% |
|
| 2018/12/13 | 2 | 37.65 | 0 | 0.00 | 37.50 | 2 | 1,428 | 0.14% |
|
| 2018/12/12 | 2 | 37.45 | 2 | 38.00 | 37.60 | 0 | 1,430 | 0.00% |
|
| 2018/12/11 | 1 | 36.90 | 0 | 0.00 | 37.00 | 1 | 1,437 | 0.07% |
|
| 2018/12/06 | 2 | 36.28 | 0 | 0.00 | 36.25 | 2 | 1,445 | 0.14% |
|
| 2018/12/05 | 3 | 39.10 | 0 | 0.00 | 39.15 | 3 | 1,419 | 0.21% |
|
| 2018/12/04 | 6 | 40.67 | 0 | 0.00 | 40.60 | 6 | 1,419 | 0.42% |
|
| 2018/11/30 | 10 | 38.93 | 0 | 0.00 | 39.35 | 10 | 1,380 | 0.72% |
|
| 2018/11/29 | 0 | 0.00 | 8 | 39.68 | 39.20 | -8 | 1,365 | -0.59% |
|
| 2018/11/28 | 2 | 38.00 | 0 | 0.00 | 38.95 | 2 | 1,318 | 0.15% |
|
| 2018/11/22 | 2 | 38.90 | 0 | 0.00 | 38.40 | 2 | 1,290 | 0.15% |
|
| 2018/11/21 | 0 | 0.00 | 4 | 37.88 | 38.80 | -4 | 1,246 | -0.32% |
|
| 2018/11/16 | 2 | 36.15 | 0 | 0.00 | 35.80 | 2 | 1,188 | 0.17% |
|
| 2018/11/13 | 1 | 35.30 | 0 | 0.00 | 36.50 | 1 | 1,183 | 0.08% |
|
| 2018/11/07 | 2 | 37.50 | 0 | 0.00 | 37.65 | 2 | 1,203 | 0.17% |
|
| 2018/11/06 | 1 | 37.05 | 0 | 0.00 | 37.05 | 1 | 1,222 | 0.08% |
|
| 2018/11/05 | 3 | 39.00 | 0 | 0.00 | 38.80 | 3 | 1,212 | 0.25% |
|
| 2018/11/02 | 4 | 40.05 | 3 | 40.53 | 40.10 | 1 | 1,212 | 0.08% |
|
| 2018/11/01 | 2 | 37.60 | 3 | 38.57 | 39.00 | -1 | 1,143 | -0.09% |
|
| 2018/10/31 | 0 | 0.00 | 1 | 36.75 | 38.05 | -1 | 1,127 | -0.09% |
|
| 2018/10/30 | 1 | 35.90 | 0 | 0.00 | 35.90 | 1 | 1,124 | 0.09% |
|
| 2018/10/29 | 2 | 35.85 | 1 | 35.70 | 35.70 | 1 | 1,124 | 0.09% |
|
| 2018/10/26 | 2 | 38.40 | 0 | 0.00 | 37.05 | 2 | 1,136 | 0.18% |
|
| 2018/10/25 | 3 | 38.05 | 1 | 38.80 | 38.20 | 2 | 1,105 | 0.18% |
|
| 2018/10/24 | 1 | 37.75 | 2.7 | 39.45 | 40.00 | -1.7 | 1,057 | -0.16% |
|
| 2018/10/23 | 1 | 38.30 | 1 | 38.75 | 38.25 | 0 | 995 | 0.00% |
|
| 2018/10/22 | 0 | 0.00 | 2 | 37.65 | 39.00 | -2 | 944 | -0.21% |
|
| 2018/10/19 | 2 | 36.20 | 0 | 0.00 | 36.55 | 2 | 906 | 0.22% |
|
| 2018/10/18 | 1 | 37.00 | 1 | 38.50 | 37.75 | 0 | 885 | 0.00% |
|
| 2018/10/17 | 2 | 36.38 | 1 | 36.95 | 36.40 | 1 | 836 | 0.12% |
|