券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
元大-板橋三民 券商分點個股進出
元大-板橋三民 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 | 4 | 277.75 | 424.1 | 276.60 | 275.50 | -420.1 | 3,613 | -11.62% |
大賣/鉅額交易
|
| 2024/05/27 | 1 | 270.50 | 1 | 274.50 | 272.00 | 0 | 3,664 | 0.00% |
|
| 2024/05/24 | 0 | 0.00 | 4.3 | 264.22 | 268.50 | -4.3 | 3,729 | -0.12% |
|
| 2024/05/23 | 0 | 263.50 | 1 | 267.00 | 263.00 | -1 | 3,790 | -0.03% |
|
| 2024/05/22 | 0.3 | 260.77 | 1 | 264.00 | 262.50 | -0.7 | 3,970 | -0.02% |
|
| 2024/05/21 | 376 | 259.30 | 1 | 262.00 | 261.50 | 375 | 4,076 | 9.20% |
大買/鉅額交易
|
| 2024/05/20 | 0 | 0.00 | 2 | 250.00 | 250.00 | -2 | 4,167 | -0.05% |
|
| 2024/05/17 | 6 | 246.25 | 1 | 247.50 | 247.50 | 5 | 4,214 | 0.12% |
|
| 2024/05/16 | 45 | 241.82 | 0 | 0.00 | 242.00 | 45 | 4,217 | 1.07% |
|
| 2024/05/15 | 1 | 241.50 | 0 | 0.00 | 241.50 | 1 | 4,264 | 0.02% |
|
| 2024/05/14 | 4 | 241.50 | 1 | 243.50 | 246.00 | 3 | 4,375 | 0.07% |
|
| 2024/05/13 | 5 | 248.30 | 5 | 251.00 | 245.00 | 0 | 4,397 | 0.00% |
|
| 2024/05/10 | 2 | 247.50 | 0 | 0.00 | 247.50 | 2 | 4,446 | 0.04% |
|
| 2024/05/09 | 0 | 0.00 | 1.1 | 251.90 | 250.00 | -1.1 | 4,524 | -0.02% |
|
| 2024/05/08 | 0.1 | 249.00 | 0.1 | 251.00 | 253.50 | -0.1 | 4,791 | 0.00% |
|
| 2024/05/07 | 0.1 | 250.94 | 0 | 0.00 | 249.50 | 0.1 | 4,976 | 0.00% |
|
| 2024/05/06 | 1 | 250.50 | 1.1 | 254.09 | 250.50 | -0.1 | 5,034 | 0.00% |
|
| 2024/05/03 | 1.1 | 243.00 | 1 | 243.50 | 243.50 | 0.1 | 5,002 | 0.00% |
|
| 2024/05/02 | 0 | 0.00 | 2 | 252.50 | 250.00 | -2 | 5,005 | -0.04% |
|
| 2024/04/30 | 2 | 259.50 | 0 | 0.00 | 255.00 | 2 | 5,021 | 0.04% |
|
| 2024/04/29 | 0 | 0.00 | 6 | 262.08 | 264.00 | -6 | 4,958 | -0.12% |
|
| 2024/04/26 | 5 | 257.10 | 4 | 255.63 | 256.00 | 1 | 4,966 | 0.02% |
|
| 2024/04/25 | 3 | 253.00 | 8 | 256.13 | 257.50 | -5 | 5,018 | -0.10% |
|
| 2024/04/23 | 1 | 226.50 | 0 | 0.00 | 221.00 | 1 | 5,037 | 0.02% |
|
| 2024/04/22 | 5 | 230.20 | 0.3 | 227.67 | 221.00 | 4.7 | 5,047 | 0.09% |
|
| 2024/04/19 | 1.7 | 238.86 | 0 | 0.00 | 233.00 | 1.7 | 5,114 | 0.03% |
|
| 2024/04/18 | 0.1 | 260.00 | 0 | 0.00 | 258.00 | 0.1 | 5,102 | 0.00% |
|
| 2024/04/17 | 1 | 257.00 | 1 | 255.50 | 259.50 | 0 | 5,100 | 0.00% |
|
| 2024/04/16 | 0.5 | 247.50 | 0 | 0.00 | 250.00 | 0.5 | 5,076 | 0.01% |
|
| 2024/04/15 | 3.6 | 253.51 | 2.1 | 253.45 | 254.00 | 1.5 | 5,077 | 0.03% |
|
| 2024/04/12 | 1 | 258.50 | 1.3 | 259.88 | 256.00 | -0.3 | 5,065 | -0.01% |
|
| 2024/04/10 | 1 | 260.50 | 1 | 261.50 | 257.50 | 0 | 5,029 | 0.00% |
|
| 2024/04/09 | 0 | 257.50 | 2 | 258.50 | 258.50 | -2 | 5,032 | -0.04% |
|
| 2024/04/08 | 0.1 | 264.50 | 1 | 264.00 | 264.00 | -0.9 | 5,014 | -0.02% |
|
| 2024/04/03 | 2 | 265.75 | 1 | 269.00 | 266.50 | 1 | 5,056 | 0.02% |
|
| 2024/04/02 | 10 | 276.50 | 18 | 280.89 | 272.50 | -8 | 5,024 | -0.16% |
|
| 2024/04/01 | 4 | 268.88 | 6 | 269.42 | 270.50 | -2 | 4,956 | -0.04% |
|
| 2024/03/29 | 4 | 262.25 | 1 | 264.50 | 261.50 | 3 | 5,046 | 0.06% |
|
| 2024/03/28 | 4 | 260.25 | 2 | 261.75 | 259.00 | 2 | 5,089 | 0.04% |
|
| 2024/03/27 | 5 | 260.40 | 15 | 260.73 | 264.00 | -10 | 5,048 | -0.20% |
|
| 2024/03/26 | 9 | 256.39 | 12 | 254.25 | 253.50 | -3 | 4,948 | -0.06% |
|
| 2024/03/25 | 1 | 255.01 | 1 | 255.50 | 254.00 | 0 | 4,886 | 0.00% |
|
| 2024/03/22 | 4.4 | 246.07 | 0 | 0.00 | 245.00 | 4.4 | 4,845 | 0.09% |
|
| 2024/03/21 | 1 | 248.50 | 0 | 0.00 | 245.00 | 1 | 4,840 | 0.02% |
|
| 2024/03/20 | 1 | 250.00 | 0 | 0.00 | 247.50 | 1 | 4,850 | 0.02% |
|
| 2024/03/19 | 1 | 252.50 | 2 | 256.75 | 251.00 | -1 | 4,851 | -0.02% |
|
| 2024/03/18 | 1 | 256.50 | 1 | 255.50 | 256.00 | 0 | 4,863 | 0.00% |
|
| 2024/03/14 | 1 | 240.50 | 0 | 0.00 | 240.50 | 1 | 4,834 | 0.02% |
|
| 2024/03/13 | 1 | 245.50 | 0 | 0.00 | 243.50 | 1 | 4,873 | 0.02% |
|
| 2024/03/12 | 3 | 249.50 | 14 | 247.82 | 251.50 | -11 | 4,863 | -0.23% |
|
| 2024/03/11 | 0 | 241.00 | 0 | 0.00 | 241.00 | 0 | 4,828 | 0.00% |
|
| 2024/03/08 | 11 | 247.50 | 10 | 254.99 | 241.00 | 1 | 4,848 | 0.02% |
|
| 2024/03/07 | 1.6 | 249.11 | 79 | 248.92 | 246.00 | -77.4 | 4,845 | -1.60% |
|
| 2024/03/06 | 4.3 | 252.66 | 2 | 251.00 | 254.50 | 2.3 | 4,830 | 0.05% |
|
| 2024/03/05 | 15.2 | 252.26 | 509 | 252.50 | 251.50 | -493.8 | 4,809 | -10.27% |
大賣/鉅額交易
|
| 2024/03/04 | 12.2 | 256.39 | 10 | 262.00 | 255.00 | 2.2 | 4,796 | 0.05% |
|
| 2024/03/01 | 9.1 | 256.03 | 6 | 258.42 | 256.00 | 3.1 | 4,745 | 0.07% |
|
| 2024/02/29 | 11 | 257.45 | 3 | 257.67 | 258.00 | 8 | 4,710 | 0.17% |
|
| 2024/02/27 | 9 | 264.44 | 3 | 268.67 | 268.00 | 6 | 4,625 | 0.13% |
|
| 2024/02/26 | 3 | 270.17 | 2 | 273.50 | 273.00 | 1 | 4,609 | 0.02% |
|
| 2024/02/23 | 12 | 287.17 | 7.1 | 285.94 | 276.50 | 4.9 | 4,613 | 0.11% |
|
| 2024/02/22 | 8 | 265.93 | 8 | 265.94 | 275.50 | 0 | 4,399 | 0.00% |
|
| 2024/02/21 | 4 | 252.50 | 10 | 250.20 | 250.50 | -6 | 4,269 | -0.14% |
|
| 2024/02/20 | 8.1 | 237.69 | 12 | 239.38 | 238.00 | -4 | 4,145 | -0.10% |
|
| 2024/02/19 | 0 | 0.00 | 1 | 233.00 | 233.00 | -1 | 4,100 | -0.02% |
|
| 2024/02/16 | 2 | 238.75 | 0 | 0.00 | 238.00 | 2 | 4,154 | 0.05% |
|
| 2024/02/15 | 2 | 226.00 | 4.1 | 235.01 | 238.00 | -2.1 | 4,174 | -0.05% |
|
| 2024/02/05 | 3 | 217.50 | 3 | 220.00 | 220.50 | 0 | 4,227 | 0.00% |
|
| 2024/02/02 | 6 | 220.33 | 1 | 218.00 | 217.50 | 5 | 4,217 | 0.12% |
|
| 2024/02/01 | 1 | 216.00 | 0 | 0.00 | 217.50 | 1 | 4,271 | 0.02% |
|
| 2024/01/31 | 396.1 | 219.20 | 4.1 | 221.26 | 219.50 | 392 | 4,353 | 9.00% |
大買/鉅額交易
|
| 2024/01/30 | 5.1 | 203.59 | 9 | 208.28 | 209.50 | -3.9 | 4,300 | -0.09% |
|
| 2024/01/29 | 3 | 195.00 | 10 | 196.70 | 195.50 | -7 | 4,204 | -0.17% |
|
| 2024/01/26 | 6 | 188.33 | 4 | 188.13 | 189.00 | 2 | 4,304 | 0.05% |
|
| 2024/01/25 | 2 | 187.50 | 3 | 188.00 | 187.00 | -1 | 4,389 | -0.02% |
|
| 2024/01/24 | 4 | 191.50 | 2.1 | 193.38 | 189.00 | 1.9 | 4,403 | 0.04% |
|
| 2024/01/23 | 2 | 196.25 | 0 | 0.00 | 195.50 | 2 | 4,411 | 0.05% |
|
| 2024/01/22 | 11 | 193.64 | 8 | 195.25 | 196.50 | 3 | 4,398 | 0.07% |
|
| 2024/01/19 | 4 | 188.63 | 2.5 | 192.78 | 194.50 | 1.5 | 4,359 | 0.03% |
|
| 2024/01/18 | 4 | 200.00 | 4.5 | 196.46 | 194.00 | -0.5 | 4,295 | -0.01% |
|
| 2024/01/17 | 1 | 197.50 | 0 | 0.00 | 196.00 | 1 | 4,222 | 0.02% |
|
| 2024/01/15 | 22 | 198.98 | 170 | 196.94 | 197.00 | -148 | 4,189 | -3.53% |
大賣/鉅額交易
|
| 2024/01/12 | 0 | 0.00 | 4 | 195.50 | 190.50 | -4 | 4,163 | -0.10% |
|
| 2024/01/11 | 2 | 186.50 | 0.2 | 189.00 | 189.00 | 1.8 | 4,132 | 0.04% |
|
| 2024/01/10 | 0 | 0.00 | 1 | 187.50 | 185.50 | -1 | 4,162 | -0.02% |
|
| 2024/01/09 | 0 | 0.00 | 82 | 185.96 | 187.00 | -82 | 4,175 | -1.96% |
|
| 2024/01/08 | 1 | 182.00 | 0 | 0.00 | 180.50 | 1 | 4,161 | 0.02% |
|
| 2024/01/05 | 2 | 184.25 | 0 | 0.00 | 182.50 | 2 | 4,214 | 0.05% |
|
| 2024/01/04 | 3 | 187.17 | 0 | 0.00 | 184.00 | 3 | 4,403 | 0.07% |
|
| 2023/12/29 | 0 | 0.00 | 2 | 189.50 | 192.00 | -2 | 4,481 | -0.04% |
|
| 2023/12/28 | 1 | 188.50 | 2 | 187.50 | 189.00 | -1 | 4,494 | -0.02% |
|
| 2023/12/27 | 2 | 196.00 | 3 | 190.67 | 190.50 | -1 | 4,522 | -0.02% |
|
| 2023/12/26 | 2 | 190.25 | 1 | 189.00 | 189.00 | 1 | 4,613 | 0.02% |
|
| 2023/12/25 | 3 | 183.00 | 6 | 184.17 | 185.00 | -3 | 4,795 | -0.06% |
|
| 2023/12/22 | 0 | 0.00 | 4 | 172.63 | 174.00 | -4 | 4,967 | -0.08% |
|
| 2023/12/21 | 10 | 168.15 | 0 | 0.00 | 168.00 | 10 | 4,957 | 0.20% |
|
| 2023/12/20 | 5 | 170.60 | 0 | 0.00 | 170.00 | 5 | 4,991 | 0.10% |
|
| 2023/12/19 | 1 | 171.00 | 0 | 0.00 | 171.00 | 1 | 5,028 | 0.02% |
|
| 2023/12/18 | 2 | 175.00 | 2 | 173.00 | 172.50 | 0 | 5,048 | 0.00% |
|
| 2023/12/15 | 0 | 0.00 | 1 | 175.50 | 174.50 | -1 | 5,045 | -0.02% |
|
| 2023/12/14 | 0 | 0.00 | 1 | 179.50 | 180.00 | -1 | 5,031 | -0.02% |
|
| 2023/12/13 | 2 | 178.00 | 2 | 181.00 | 178.50 | 0 | 5,055 | 0.00% |
|
| 2023/12/12 | 2 | 178.50 | 0 | 0.00 | 178.00 | 2 | 5,051 | 0.04% |
|
| 2023/12/11 | 64 | 178.83 | 0 | 0.00 | 175.50 | 64 | 5,161 | 1.24% |
|
| 2023/12/08 | 5 | 179.20 | 12 | 181.17 | 179.00 | -7 | 5,246 | -0.13% |
|
| 2023/12/07 | 1 | 175.00 | 0 | 0.00 | 174.00 | 1 | 5,251 | 0.02% |
|
| 2023/12/06 | 2 | 179.25 | 0 | 0.00 | 180.50 | 2 | 5,213 | 0.04% |
|
| 2023/12/05 | 4 | 180.88 | 0 | 0.00 | 182.00 | 4 | 5,182 | 0.08% |
|
| 2023/12/04 | 15.1 | 188.07 | 10 | 188.00 | 186.50 | 5.1 | 5,163 | 0.10% |
|
| 2023/12/01 | 0 | 0.00 | 2 | 187.00 | 187.00 | -2 | 5,147 | -0.04% |
|
| 2023/11/30 | 33 | 184.70 | 1 | 184.00 | 184.00 | 32 | 5,116 | 0.63% |
|
| 2023/11/29 | 1 | 182.00 | 5 | 184.00 | 186.00 | -4 | 5,103 | -0.08% |
|
| 2023/11/28 | 1 | 178.50 | 0 | 0.00 | 180.00 | 1 | 5,056 | 0.02% |
|
| 2023/11/27 | 3 | 179.50 | 0 | 0.00 | 178.50 | 3 | 5,019 | 0.06% |
|
| 2023/11/22 | 0 | 0.00 | 8 | 185.13 | 188.00 | -8 | 4,881 | -0.16% |
|
| 2023/11/21 | 2 | 177.50 | 0 | 0.00 | 177.00 | 2 | 4,809 | 0.04% |
|
| 2023/11/20 | 0 | 0.00 | 1 | 176.00 | 177.50 | -1 | 4,831 | -0.02% |
|
| 2023/11/17 | 1 | 181.00 | 0 | 0.00 | 176.50 | 1 | 4,872 | 0.02% |
|
| 2023/11/16 | 1 | 177.00 | 0 | 0.00 | 176.00 | 1 | 4,870 | 0.02% |
|
| 2023/11/15 | 5 | 182.70 | 16 | 182.13 | 178.00 | -11 | 4,852 | -0.23% |
|
| 2023/11/14 | 2 | 182.75 | 0 | 0.00 | 181.50 | 2 | 4,796 | 0.04% |
|
| 2023/11/13 | 2 | 178.50 | 6 | 178.58 | 181.00 | -4 | 4,726 | -0.08% |
|
| 2023/11/10 | 4 | 172.63 | 1 | 172.00 | 171.00 | 3 | 4,548 | 0.07% |
|
| 2023/11/09 | 319 | 173.58 | 0 | 172.00 | 173.50 | 319 | 4,534 | 7.03% |
大買/鉅額交易
|
| 2023/11/08 | 2 | 171.50 | 3 | 174.00 | 169.50 | -1 | 4,430 | -0.02% |
|
| 2023/11/07 | 23 | 168.57 | 13 | 168.50 | 169.50 | 10 | 4,285 | 0.23% |
|
| 2023/11/06 | 1 | 180.50 | 2 | 178.75 | 178.50 | -1 | 4,092 | -0.02% |
|
| 2023/11/03 | 6 | 178.17 | 14.1 | 177.62 | 180.00 | -8.1 | 4,013 | -0.20% |
|
| 2023/11/02 | 5 | 169.10 | 4 | 170.13 | 171.00 | 1 | 3,884 | 0.03% |
|
| 2023/11/01 | 0 | 0.00 | 6.1 | 167.47 | 168.50 | -6.1 | 3,798 | -0.16% |
|
| 2023/10/31 | 7 | 163.07 | 0.1 | 165.50 | 162.50 | 6.9 | 3,767 | 0.18% |
|
| 2023/10/27 | 3 | 164.50 | 0 | 0.00 | 163.50 | 3 | 3,806 | 0.08% |
|
| 2023/10/25 | 1 | 165.50 | 4.2 | 167.45 | 166.00 | -3.2 | 3,849 | -0.08% |
|
| 2023/10/24 | 3 | 165.33 | 2 | 164.50 | 167.00 | 1 | 4,034 | 0.02% |
|
| 2023/10/20 | 2 | 164.75 | 2 | 165.50 | 167.00 | 0 | 4,416 | 0.00% |
|
| 2023/10/19 | 2 | 160.50 | 1 | 164.00 | 164.50 | 1 | 4,397 | 0.02% |
|
| 2023/10/18 | 5.1 | 161.20 | 5 | 160.80 | 160.50 | 0.1 | 4,462 | 0.00% |
|
| 2023/10/17 | 1.1 | 162.50 | 2.1 | 162.55 | 163.50 | -1 | 4,554 | -0.02% |
|
| 2023/10/16 | 0 | 0.00 | 1 | 162.00 | 162.00 | -1 | 4,659 | -0.02% |
|
| 2023/10/13 | 0 | 0.00 | 10.7 | 164.29 | 164.50 | -10.7 | 4,811 | -0.22% |
|
| 2023/10/12 | 6 | 162.33 | 15.1 | 163.29 | 165.50 | -9.1 | 4,994 | -0.18% |
|
| 2023/10/11 | 12.4 | 158.23 | 1 | 157.50 | 157.00 | 11.4 | 5,049 | 0.23% |
|
| 2023/10/06 | 3.2 | 155.25 | 4 | 157.00 | 157.00 | -0.8 | 5,160 | -0.02% |
|
| 2023/10/05 | 0.4 | 155.00 | 1 | 155.50 | 154.50 | -0.6 | 5,152 | -0.01% |
|
| 2023/10/04 | 5 | 155.50 | 13 | 154.65 | 155.00 | -8 | 5,126 | -0.16% |
|
| 2023/10/03 | 12 | 159.17 | 11 | 157.73 | 157.00 | 1 | 5,058 | 0.02% |
|
| 2023/10/02 | 12 | 159.50 | 6.1 | 160.67 | 160.00 | 6 | 5,036 | 0.12% |
|
| 2023/09/28 | 37 | 157.15 | 72 | 157.44 | 154.50 | -35 | 4,809 | -0.73% |
|
| 2023/09/27 | 15 | 150.43 | 14.2 | 151.10 | 150.50 | 0.8 | 4,455 | 0.02% |
|
| 2023/09/26 | 6 | 143.00 | 0 | 0.00 | 142.00 | 6 | 4,184 | 0.14% |
|
| 2023/09/22 | 8 | 139.63 | 9 | 141.61 | 143.50 | -1 | 4,183 | -0.02% |
|
| 2023/09/21 | 1.1 | 137.92 | 3 | 137.33 | 137.50 | -1.9 | 4,121 | -0.05% |
|
| 2023/09/20 | 1 | 140.50 | 2 | 139.50 | 137.50 | -1 | 4,103 | -0.02% |
|
| 2023/09/19 | 2 | 139.50 | 2 | 140.00 | 139.00 | 0 | 4,119 | 0.00% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 140.00 | 141.50 | -1 | 4,114 | -0.02% |
|
| 2023/09/15 | 6 | 143.50 | 6 | 145.00 | 143.00 | 0 | 4,091 | 0.00% |
|
| 2023/09/14 | 5 | 142.10 | 12 | 143.13 | 144.50 | -7 | 4,150 | -0.17% |
|
| 2023/09/13 | 3.1 | 137.40 | 3 | 138.00 | 138.50 | 0.1 | 4,055 | 0.00% |
|
| 2023/09/12 | 8 | 137.06 | 8 | 137.00 | 136.00 | 0 | 4,007 | 0.00% |
|
| 2023/09/11 | 8.1 | 132.00 | 4 | 131.00 | 131.00 | 4.1 | 4,103 | 0.10% |
|
| 2023/09/08 | 0 | 0.00 | 3 | 134.33 | 134.50 | -3 | 4,215 | -0.07% |
|
| 2023/09/06 | 1 | 135.00 | 2 | 136.00 | 134.50 | -1 | 4,527 | -0.02% |
|
| 2023/09/01 | 1 | 128.47 | 7 | 130.14 | 127.00 | -6 | 4,653 | -0.13% |
|
| 2023/08/31 | 0 | 0.00 | 1 | 129.50 | 130.00 | -1 | 4,684 | -0.02% |
|
| 2023/08/30 | 4 | 128.38 | 0 | 0.00 | 128.00 | 4 | 4,688 | 0.09% |
|
| 2023/08/29 | 3 | 128.33 | 0 | 0.00 | 127.50 | 3 | 4,714 | 0.06% |
|
| 2023/08/28 | 2 | 125.50 | 2 | 127.00 | 129.50 | 0 | 4,728 | 0.00% |
|
| 2023/08/25 | 2 | 129.75 | 2 | 130.25 | 129.00 | 0 | 4,714 | 0.00% |
|
| 2023/08/24 | 4 | 130.38 | 0 | 0.00 | 128.00 | 4 | 4,699 | 0.09% |
|
| 2023/08/23 | 1 | 127.00 | 3 | 129.67 | 130.00 | -2 | 4,681 | -0.04% |
|
| 2023/08/22 | 0 | 126.50 | 0 | 0.00 | 126.00 | 0 | 4,698 | 0.00% |
|
| 2023/08/18 | 2.1 | 126.26 | 0 | 0.00 | 124.50 | 2.1 | 4,666 | 0.05% |
|
| 2023/08/17 | 0 | 127.50 | 0 | 0.00 | 127.50 | 0 | 4,642 | 0.00% |
|
| 2023/08/15 | 1 | 124.50 | 1 | 125.00 | 125.00 | 0 | 4,625 | 0.00% |
|
| 2023/08/11 | 2 | 124.50 | 0 | 0.00 | 125.50 | 2 | 4,614 | 0.04% |
|
| 2023/08/10 | 3.1 | 124.03 | 0 | 0.00 | 123.00 | 3.1 | 4,600 | 0.07% |
|
| 2023/08/09 | 1 | 126.50 | 1 | 127.00 | 127.00 | 0 | 4,572 | 0.00% |
|
| 2023/08/08 | 4.1 | 131.46 | 0 | 0.00 | 129.00 | 4.1 | 4,544 | 0.09% |
|
| 2023/08/07 | 0 | 0.00 | 7 | 130.57 | 132.50 | -7 | 4,512 | -0.16% |
|
| 2023/08/02 | 1 | 132.00 | 3 | 133.50 | 131.50 | -2 | 4,485 | -0.04% |
|
| 2023/08/01 | 3 | 137.50 | 0 | 0.00 | 136.00 | 3 | 4,429 | 0.07% |
|
| 2023/07/31 | 5.1 | 140.78 | 2.1 | 139.02 | 138.50 | 3.1 | 4,395 | 0.07% |
|
| 2023/07/28 | 11 | 141.00 | 0 | 0.00 | 141.50 | 11 | 4,346 | 0.25% |
|
| 2023/07/27 | 13.2 | 143.45 | 9 | 141.40 | 141.50 | 4.2 | 4,277 | 0.10% |
|
| 2023/07/26 | 0 | 0.00 | 0 | 147.00 | 149.00 | 0 | 4,045 | 0.00% |
|
| 2023/07/25 | 7.1 | 150.35 | 16 | 153.22 | 149.00 | -9 | 3,879 | -0.23% |
|
| 2023/07/24 | 0.2 | 140.00 | 3 | 140.67 | 141.50 | -2.8 | 3,585 | -0.08% |
|
| 2023/07/21 | 2 | 142.50 | 1 | 142.00 | 143.50 | 1 | 3,543 | 0.03% |
|
| 2023/07/20 | 12.2 | 143.94 | 9.2 | 147.03 | 147.50 | 3 | 3,472 | 0.09% |
|
| 2023/07/19 | 6 | 146.99 | 4.1 | 146.12 | 142.00 | 2 | 3,337 | 0.06% |
|
| 2023/07/18 | 4 | 145.38 | 25 | 146.50 | 151.50 | -21 | 3,335 | -0.63% |
|
| 2023/07/17 | 9.1 | 146.28 | 14.3 | 147.46 | 145.00 | -5.3 | 3,167 | -0.17% |
|
| 2023/07/14 | 6 | 140.83 | 33 | 141.65 | 143.00 | -27 | 2,936 | -0.92% |
|
| 2023/07/13 | 6 | 128.83 | 5.1 | 128.63 | 130.00 | 0.9 | 2,688 | 0.03% |
|
| 2023/07/12 | 1 | 123.00 | 0 | 0.00 | 122.50 | 1 | 2,542 | 0.04% |
|
| 2023/07/07 | 2.1 | 121.02 | 0 | 0.00 | 122.00 | 2.1 | 2,491 | 0.08% |
|
| 2023/07/06 | 0 | 124.00 | 4 | 123.25 | 122.50 | -4 | 2,454 | -0.16% |
|
| 2023/07/05 | 2.1 | 125.24 | 1 | 124.00 | 124.00 | 1.1 | 2,455 | 0.04% |
|
| 2023/07/04 | 1 | 128.50 | 1 | 128.50 | 128.00 | 0 | 2,459 | 0.00% |
|
| 2023/07/03 | 1 | 123.50 | 1 | 128.00 | 128.00 | 0 | 2,539 | 0.00% |
|
| 2023/06/30 | 1 | 122.50 | 0 | 0.00 | 123.00 | 1 | 2,535 | 0.04% |
|
| 2023/06/28 | 0.1 | 124.50 | 0 | 0.00 | 124.00 | 0.1 | 2,539 | 0.00% |
|
| 2023/06/27 | 0.2 | 125.33 | 1 | 124.00 | 124.00 | -0.9 | 2,544 | -0.03% |
|
| 2023/06/26 | 1 | 125.00 | 0.4 | 125.75 | 125.50 | 0.6 | 2,531 | 0.02% |
|
| 2023/06/21 | 2 | 127.51 | 1 | 127.50 | 127.00 | 1 | 2,538 | 0.04% |
|
| 2023/06/20 | 8 | 130.25 | 4 | 129.50 | 127.50 | 4 | 2,552 | 0.16% |
|
| 2023/06/19 | 0 | 0.00 | 5 | 129.00 | 127.50 | -5 | 2,496 | -0.20% |
|
| 2023/06/16 | 0 | 0.00 | 2 | 129.50 | 129.50 | -2 | 2,473 | -0.08% |
|
| 2023/06/15 | 5 | 131.90 | 10 | 133.30 | 132.00 | -5 | 2,413 | -0.21% |
|
| 2023/06/14 | 5 | 129.10 | 10.3 | 127.49 | 129.00 | -5.3 | 2,247 | -0.23% |
|
| 2023/06/13 | 6 | 130.17 | 19.5 | 129.51 | 130.50 | -13.5 | 2,137 | -0.63% |
|
| 2023/06/12 | 6.3 | 124.29 | 4 | 122.00 | 122.00 | 2.3 | 1,879 | 0.12% |
|
| 2023/06/09 | 30.1 | 121.09 | 32 | 121.17 | 124.00 | -1.9 | 1,805 | -0.11% |
|
| 2023/06/08 | 0.5 | 116.50 | 0 | 0.00 | 116.00 | 0.5 | 1,694 | 0.03% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 118.50 | 118.50 | -1 | 1,716 | -0.06% |
|
| 2023/06/02 | 1 | 118.50 | 0 | 0.00 | 117.50 | 1 | 1,738 | 0.06% |
|
| 2023/06/01 | 0 | 0.00 | 8 | 113.50 | 116.50 | -8 | 1,767 | -0.45% |
|
| 2023/05/30 | 0 | 0.00 | 1 | 113.50 | 114.00 | -1 | 1,761 | -0.06% |
|
| 2023/05/26 | 1 | 118.00 | 1.3 | 115.75 | 115.00 | -0.3 | 1,786 | -0.02% |
|
| 2023/05/19 | 0.1 | 111.00 | 0 | 0.00 | 110.00 | 0.1 | 1,766 | 0.01% |
|
| 2023/05/18 | 0.2 | 113.00 | 1 | 113.00 | 111.50 | -0.9 | 1,787 | -0.05% |
|
| 2023/05/17 | 1 | 111.50 | 0 | 0.00 | 112.50 | 1 | 1,827 | 0.05% |
|
| 2023/05/16 | 0 | 0.00 | 2 | 111.00 | 111.00 | -2 | 1,822 | -0.11% |
|
| 2023/05/08 | 0 | 0.00 | 0 | 111.50 | 111.00 | 0 | 1,943 | 0.00% |
|
| 2023/05/05 | 0 | 110.00 | 0 | 0.00 | 110.50 | 0 | 1,979 | 0.00% |
|
| 2023/05/03 | 2 | 110.00 | 0 | 0.00 | 109.00 | 2 | 2,086 | 0.10% |
|
| 2023/05/02 | 0 | 0.00 | 3 | 110.50 | 110.00 | -3 | 2,126 | -0.14% |
|
| 2023/04/28 | 3.1 | 109.50 | 5 | 110.20 | 110.50 | -1.9 | 2,249 | -0.08% |
|
| 2023/04/27 | 2 | 108.50 | 0 | 0.00 | 109.50 | 2 | 2,327 | 0.09% |
|
| 2023/04/26 | 0.1 | 107.50 | 0 | 0.00 | 108.00 | 0.1 | 2,356 | 0.00% |
|
| 2023/04/25 | 1 | 110.00 | 0 | 0.00 | 109.50 | 1 | 2,536 | 0.04% |
|
| 2023/04/24 | 3 | 113.50 | 0 | 0.00 | 113.50 | 3 | 2,573 | 0.12% |
|
| 2023/04/21 | 1 | 119.50 | 3 | 119.50 | 113.50 | -2 | 2,801 | -0.07% |
|
| 2023/04/20 | 1 | 112.50 | 0 | 0.00 | 112.50 | 1 | 2,919 | 0.03% |
|
| 2023/04/19 | 1 | 114.50 | 0 | 0.00 | 114.00 | 1 | 2,935 | 0.03% |
|
| 2023/04/18 | 2 | 117.50 | 0 | 0.00 | 116.50 | 2 | 2,936 | 0.07% |
|
| 2023/04/17 | 1 | 118.00 | 1 | 117.50 | 118.00 | 0 | 2,952 | 0.00% |
|
| 2023/04/14 | 0 | 0.00 | 3 | 116.67 | 116.50 | -3 | 2,960 | -0.10% |
|
| 2023/04/12 | 2 | 117.00 | 1 | 117.00 | 118.00 | 1 | 2,999 | 0.03% |
|
| 2023/04/11 | 0.1 | 118.00 | 3 | 118.50 | 118.00 | -3 | 3,017 | -0.10% |
|
| 2023/04/10 | 0 | 0.00 | 3 | 119.00 | 118.00 | -3 | 3,041 | -0.10% |
|
| 2023/04/07 | 1 | 119.00 | 1 | 119.00 | 119.00 | 0 | 3,056 | 0.00% |
|
| 2023/04/06 | 9 | 119.28 | 5.2 | 119.90 | 119.00 | 3.8 | 3,093 | 0.12% |
|
| 2023/03/31 | 0.1 | 117.50 | 3 | 118.00 | 118.50 | -2.9 | 3,015 | -0.10% |
|
| 2023/03/30 | 0 | 0.00 | 2 | 115.50 | 117.50 | -2 | 3,007 | -0.07% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 116.00 | 115.50 | -1 | 3,026 | -0.03% |
|
| 2023/03/24 | 0 | 0.00 | 6.3 | 118.13 | 117.50 | -6.3 | 3,090 | -0.20% |
|
| 2023/03/23 | 5 | 118.50 | 1.1 | 118.50 | 118.00 | 4 | 3,153 | 0.13% |
|
| 2023/03/22 | 5 | 117.50 | 3 | 117.50 | 117.50 | 2 | 3,156 | 0.06% |
|
| 2023/03/21 | 0 | 0.00 | 9 | 114.67 | 115.00 | -9 | 3,163 | -0.28% |
|
| 2023/03/20 | 5 | 112.00 | 2 | 112.25 | 112.50 | 3 | 3,217 | 0.09% |
|
| 2023/03/16 | 6 | 110.08 | 0 | 0.00 | 108.50 | 6 | 3,455 | 0.17% |
|
| 2023/03/15 | 1 | 112.00 | 1 | 112.50 | 111.50 | 0 | 3,767 | 0.00% |
|
| 2023/03/13 | 3 | 111.50 | 4 | 111.13 | 112.00 | -1 | 4,780 | -0.02% |
|
| 2023/03/10 | 10 | 113.45 | 2 | 114.00 | 113.50 | 8 | 5,000 | 0.16% |
|
| 2023/03/09 | 9 | 117.17 | 0 | 0.00 | 116.50 | 9 | 5,035 | 0.18% |
|
| 2023/03/08 | 2 | 118.50 | 0 | 119.50 | 119.50 | 2 | 5,062 | 0.04% |
|
| 2023/03/07 | 7 | 118.00 | 4 | 117.63 | 117.50 | 3 | 5,042 | 0.06% |
|
| 2023/03/06 | 0 | 0.00 | 4 | 117.13 | 117.50 | -4 | 5,055 | -0.08% |
|
| 2023/03/01 | 0 | 0.00 | 1 | 115.00 | 114.50 | -1 | 5,122 | -0.02% |
|
| 2023/02/24 | 6 | 116.08 | 0 | 0.00 | 114.00 | 6 | 5,151 | 0.12% |
|
| 2023/02/23 | 0 | 0.00 | 5 | 115.50 | 116.50 | -5 | 5,169 | -0.10% |
|
| 2023/02/22 | 1 | 114.50 | 0 | 0.00 | 114.50 | 1 | 5,250 | 0.02% |
|
| 2023/02/16 | 1 | 116.00 | 3 | 115.67 | 116.00 | -2 | 6,122 | -0.03% |
|
| 2023/02/15 | 8 | 113.75 | 2 | 113.50 | 114.00 | 6 | 6,311 | 0.10% |
|
| 2023/02/14 | 1 | 117.50 | 0 | 0.00 | 116.50 | 1 | 6,328 | 0.02% |
|
| 2023/02/13 | 1 | 116.00 | 1 | 117.00 | 116.50 | 0 | 6,400 | 0.00% |
|
| 2023/02/10 | 4 | 116.88 | 0 | 0.00 | 116.50 | 4 | 6,531 | 0.06% |
|
| 2023/02/08 | 1 | 120.00 | 4 | 119.75 | 120.00 | -3 | 6,648 | -0.05% |
|
| 2023/02/07 | 0 | 0.00 | 0.1 | 118.50 | 118.00 | -0.1 | 6,735 | 0.00% |
|
| 2023/02/06 | 2 | 117.50 | 0 | 0.00 | 117.00 | 2 | 6,744 | 0.03% |
|
| 2023/02/03 | 2 | 121.50 | 0 | 0.00 | 120.50 | 2 | 6,767 | 0.03% |
|
| 2023/02/02 | 1 | 122.00 | 3 | 122.00 | 121.50 | -2 | 6,784 | -0.03% |
|
| 2023/02/01 | 5 | 120.80 | 2 | 121.00 | 121.00 | 3 | 6,831 | 0.04% |
|
| 2023/01/31 | 1.2 | 118.07 | 0 | 0.00 | 119.00 | 1.2 | 6,863 | 0.02% |
|
| 2023/01/30 | 2.3 | 118.29 | 3 | 119.17 | 119.00 | -0.7 | 6,880 | -0.01% |
|
| 2023/01/17 | 11 | 116.45 | 10 | 116.55 | 116.00 | 1 | 6,802 | 0.01% |
|
| 2023/01/16 | 3 | 114.50 | 0 | 0.00 | 115.00 | 3 | 6,765 | 0.04% |
|
| 2023/01/13 | 19 | 116.42 | 32 | 116.39 | 114.00 | -13 | 6,758 | -0.19% |
|
| 2023/01/12 | 11 | 113.32 | 2 | 115.25 | 113.50 | 9 | 6,587 | 0.14% |
|
| 2023/01/11 | 5 | 116.10 | 4 | 116.25 | 115.00 | 1 | 6,554 | 0.02% |
|
| 2023/01/10 | 5 | 116.10 | 6 | 116.25 | 115.50 | -1 | 6,386 | -0.02% |
|
| 2023/01/06 | 0 | 0.00 | 1 | 106.00 | 107.00 | -1 | 6,267 | -0.02% |
|
| 2023/01/05 | 1 | 105.50 | 0 | 0.00 | 105.50 | 1 | 6,333 | 0.02% |
|
| 2023/01/04 | 2 | 107.50 | 1 | 108.00 | 107.00 | 1 | 6,378 | 0.02% |
|
| 2023/01/03 | 1 | 105.50 | 0 | 0.00 | 108.00 | 1 | 6,445 | 0.02% |
|
| 2022/12/29 | 0.1 | 104.00 | 1 | 103.50 | 105.00 | -0.9 | 6,481 | -0.01% |
|
| 2022/12/26 | 1 | 107.50 | 0 | 0.00 | 106.50 | 1 | 6,530 | 0.02% |
|
| 2022/12/21 | 0 | 0.00 | 0 | 111.00 | 111.00 | 0 | 6,649 | 0.00% |
|
| 2022/12/20 | 0 | 0.00 | 1 | 110.50 | 110.50 | -1 | 6,711 | -0.01% |
|
| 2022/12/19 | 3 | 114.17 | 6 | 114.00 | 114.00 | -3 | 6,741 | -0.04% |
|
| 2022/12/16 | 2 | 118.25 | 7 | 118.07 | 118.00 | -5 | 6,762 | -0.07% |
|
| 2022/12/15 | 23 | 122.85 | 6 | 123.50 | 122.00 | 17 | 6,774 | 0.25% |
|
| 2022/12/14 | 6 | 119.00 | 0 | 0.00 | 119.00 | 6 | 6,762 | 0.09% |
|
| 2022/12/13 | 8 | 120.81 | 6 | 119.33 | 117.00 | 2 | 6,759 | 0.03% |
|
| 2022/12/12 | 6 | 120.50 | 10 | 120.40 | 119.50 | -4 | 6,763 | -0.06% |
|
| 2022/12/09 | 4.1 | 123.49 | 1 | 122.50 | 122.50 | 3.1 | 6,803 | 0.04% |
|
| 2022/12/08 | 3 | 124.83 | 3 | 123.67 | 126.00 | 0 | 6,708 | 0.00% |
|
| 2022/12/07 | 23.1 | 128.57 | 30 | 126.28 | 124.50 | -6.9 | 6,626 | -0.10% |
|
| 2022/12/06 | 55 | 131.22 | 45 | 129.96 | 129.50 | 10 | 6,332 | 0.16% |
|
| 2022/12/05 | 8 | 120.81 | 22 | 126.20 | 128.00 | -14 | 5,752 | -0.24% |
|
| 2022/12/02 | 8 | 116.25 | 4 | 117.75 | 116.50 | 4 | 5,433 | 0.07% |
|
| 2022/12/01 | 8 | 113.75 | 3 | 113.83 | 112.50 | 5 | 5,276 | 0.09% |
|
| 2022/11/30 | 8 | 112.38 | 1 | 113.00 | 112.00 | 7 | 5,286 | 0.13% |
|
| 2022/11/29 | 3 | 110.00 | 0 | 0.00 | 110.50 | 3 | 5,306 | 0.06% |
|
| 2022/11/28 | 1 | 110.50 | 1.2 | 108.08 | 110.50 | -0.2 | 5,344 | 0.00% |
|
| 2022/11/24 | 0 | 0.00 | 1 | 110.00 | 111.00 | -1 | 5,387 | -0.02% |
|
| 2022/11/23 | 9 | 109.39 | 0 | 0.00 | 109.00 | 9 | 5,435 | 0.17% |
|
| 2022/11/22 | 0 | 0.00 | 1 | 109.00 | 109.50 | -1 | 5,487 | -0.02% |
|
| 2022/11/21 | 4 | 109.88 | 2 | 110.00 | 110.00 | 2 | 5,570 | 0.04% |
|
| 2022/11/18 | 12 | 113.00 | 2 | 109.50 | 109.50 | 10 | 5,596 | 0.18% |
|
| 2022/11/17 | 6 | 111.92 | 4 | 111.63 | 111.50 | 2 | 5,605 | 0.04% |
|
| 2022/11/16 | 30 | 117.90 | 31.1 | 116.46 | 114.50 | -1 | 5,749 | -0.02% |
|
| 2022/11/15 | 9 | 116.67 | 8 | 117.56 | 118.50 | 1 | 5,903 | 0.02% |
|
| 2022/11/14 | 4 | 107.63 | 1 | 108.50 | 108.50 | 3 | 6,462 | 0.05% |
|
| 2022/11/11 | 20 | 110.30 | 9.1 | 109.32 | 109.50 | 10.9 | 6,767 | 0.16% |
|
| 2022/11/10 | 0 | 0.00 | 6.2 | 104.19 | 103.50 | -6.2 | 6,655 | -0.09% |
|
| 2022/11/09 | 4.3 | 107.06 | 2 | 107.50 | 107.50 | 2.3 | 6,849 | 0.03% |
|
| 2022/11/08 | 12 | 110.17 | 5.2 | 107.83 | 106.50 | 6.8 | 6,861 | 0.10% |
|
| 2022/11/07 | 1 | 107.00 | 1.1 | 105.59 | 107.00 | -0.1 | 6,859 | 0.00% |
|
| 2022/11/04 | 7.2 | 104.19 | 9 | 102.72 | 103.00 | -1.8 | 6,958 | -0.03% |
|
| 2022/11/03 | 13.1 | 106.11 | 9 | 105.33 | 105.50 | 4.1 | 6,921 | 0.06% |
|
| 2022/11/02 | 2 | 103.50 | 2 | 104.00 | 104.00 | 0 | 6,917 | 0.00% |
|
| 2022/11/01 | 9 | 103.06 | 10 | 103.05 | 103.50 | -1 | 6,991 | -0.01% |
|
| 2022/10/31 | 2 | 102.00 | 4 | 101.75 | 102.00 | -2 | 7,145 | -0.03% |
|
| 2022/10/28 | 3.3 | 99.66 | 1 | 99.80 | 98.80 | 2.3 | 7,196 | 0.03% |
|
| 2022/10/27 | 13 | 103.69 | 19 | 104.00 | 104.50 | -6 | 7,198 | -0.08% |
|
| 2022/10/26 | 7 | 99.33 | 11 | 99.61 | 98.00 | -4 | 7,220 | -0.06% |
|
| 2022/10/25 | 5 | 101.10 | 5 | 103.20 | 100.50 | 0 | 7,310 | 0.00% |
|
| 2022/10/24 | 4 | 104.00 | 14 | 105.50 | 103.00 | -10 | 7,471 | -0.13% |
|
| 2022/10/19 | 5 | 104.90 | 5 | 106.80 | 104.50 | 0 | 8,454 | 0.00% |
|
| 2022/10/18 | 3 | 106.00 | 2 | 105.00 | 105.00 | 1 | 8,568 | 0.01% |
|
| 2022/10/17 | 1 | 101.00 | 2 | 103.75 | 105.50 | -1 | 8,650 | -0.01% |
|
| 2022/10/14 | 4 | 108.75 | 6 | 109.33 | 106.50 | -2 | 8,812 | -0.02% |
|
| 2022/10/13 | 5 | 109.80 | 6 | 106.58 | 105.00 | -1 | 9,193 | -0.01% |
|
| 2022/10/12 | 10 | 110.70 | 8 | 110.13 | 110.00 | 2 | 9,298 | 0.02% |
|
| 2022/10/11 | 1 | 112.50 | 0 | 0.00 | 111.00 | 1 | 9,819 | 0.01% |
|
| 2022/10/07 | 10 | 119.15 | 9 | 119.17 | 118.00 | 1 | 10,117 | 0.01% |
|
| 2022/10/06 | 1 | 121.50 | 2 | 121.25 | 120.00 | -1 | 10,280 | -0.01% |
|
| 2022/10/05 | 1 | 124.00 | 2 | 122.75 | 120.50 | -1 | 10,373 | -0.01% |
|
| 2022/10/04 | 7 | 123.79 | 7 | 123.36 | 122.50 | 0 | 10,402 | 0.00% |
|
| 2022/10/03 | 5 | 122.10 | 5 | 122.20 | 122.00 | 0 | 10,570 | 0.00% |
|
| 2022/09/30 | 5 | 117.70 | 12 | 118.96 | 121.00 | -7 | 10,800 | -0.06% |
|
| 2022/09/29 | 4 | 123.75 | 0 | 0.00 | 120.00 | 4 | 11,111 | 0.04% |
|
| 2022/09/28 | 2 | 122.50 | 3 | 122.50 | 121.50 | -1 | 11,444 | -0.01% |
|
| 2022/09/27 | 4 | 125.25 | 3 | 128.00 | 129.50 | 1 | 11,691 | 0.01% |
|
| 2022/09/26 | 0 | 0.00 | 5 | 127.00 | 125.50 | -5 | 11,933 | -0.04% |
|
| 2022/09/23 | 4 | 131.13 | 1 | 132.00 | 131.50 | 3 | 12,194 | 0.02% |
|
| 2022/09/21 | 0 | 0.00 | 5 | 135.00 | 136.00 | -5 | 12,683 | -0.04% |
|
| 2022/09/20 | 2 | 138.50 | 2 | 137.50 | 139.50 | 0 | 12,963 | 0.00% |
|
| 2022/09/19 | 0 | 0.00 | 6 | 137.83 | 138.50 | -6 | 13,414 | -0.04% |
|
| 2022/09/16 | 11 | 140.23 | 2 | 137.00 | 139.00 | 9 | 13,909 | 0.06% |
|
| 2022/09/15 | 4 | 146.63 | 0 | 0.00 | 143.50 | 4 | 14,291 | 0.03% |
|
| 2022/09/14 | 5 | 144.50 | 4 | 145.25 | 147.50 | 1 | 14,827 | 0.01% |
|
| 2022/09/13 | 4.1 | 148.13 | 1 | 148.50 | 147.00 | 3.1 | 15,438 | 0.02% |
|
| 2022/09/12 | 1 | 151.00 | 1 | 149.00 | 148.50 | 0 | 15,804 | 0.00% |
|
| 2022/09/08 | 2 | 146.75 | 11 | 146.05 | 145.50 | -9 | 16,185 | -0.06% |
|
| 2022/09/07 | 2 | 143.25 | 1 | 142.50 | 146.00 | 1 | 16,577 | 0.01% |
|
| 2022/09/06 | 13 | 150.62 | 7 | 149.57 | 147.00 | 6 | 16,835 | 0.04% |
|
| 2022/09/05 | 14 | 153.39 | 1 | 154.50 | 151.00 | 13 | 17,215 | 0.08% |
|
| 2022/09/02 | 2 | 157.00 | 1 | 157.50 | 158.50 | 1 | 17,592 | 0.01% |
|
| 2022/08/31 | 5 | 156.80 | 4 | 158.88 | 159.00 | 1 | 18,776 | 0.01% |
|
| 2022/08/30 | 4 | 158.50 | 2 | 158.25 | 158.00 | 2 | 19,327 | 0.01% |
|
| 2022/08/29 | 1 | 152.00 | 1 | 153.00 | 158.00 | 0 | 19,447 | 0.00% |
|
| 2022/08/26 | 7 | 159.21 | 7.1 | 156.83 | 156.50 | -0.1 | 19,644 | 0.00% |
|
| 2022/08/25 | 5 | 157.00 | 1 | 156.00 | 156.00 | 4 | 19,934 | 0.02% |
|
| 2022/08/23 | 16.1 | 156.69 | 17 | 156.06 | 156.50 | -0.9 | 20,692 | 0.00% |
|
| 2022/08/22 | 39 | 158.99 | 22 | 160.95 | 156.00 | 17 | 21,150 | 0.08% |
|
| 2022/08/19 | 26.5 | 175.75 | 33 | 175.83 | 169.50 | -6.5 | 21,321 | -0.03% |
|
| 2022/08/18 | 8 | 160.88 | 28.2 | 163.01 | 166.50 | -20.2 | 21,158 | -0.10% |
|
| 2022/08/17 | 7.2 | 156.56 | 5 | 156.60 | 156.00 | 2.2 | 20,986 | 0.01% |
|
| 2022/08/16 | 12 | 158.29 | 18 | 159.19 | 157.50 | -6 | 20,913 | -0.03% |
|
| 2022/08/15 | 10.1 | 155.09 | 11 | 155.50 | 155.00 | -0.9 | 20,700 | 0.00% |
|
| 2022/08/12 | 24.7 | 156.27 | 12 | 153.50 | 153.50 | 12.7 | 20,653 | 0.06% |
|
| 2022/08/11 | 7 | 155.57 | 22 | 155.80 | 157.00 | -15 | 20,567 | -0.07% |
|
| 2022/08/10 | 6 | 150.17 | 1 | 151.00 | 151.00 | 5 | 20,427 | 0.02% |
|
| 2022/08/09 | 5 | 150.20 | 5 | 151.10 | 152.00 | 0 | 20,433 | 0.00% |
|
| 2022/08/08 | 4 | 153.75 | 3 | 153.33 | 153.50 | 1 | 20,395 | 0.00% |
|
| 2022/08/05 | 26 | 156.15 | 17 | 157.97 | 153.50 | 9 | 20,376 | 0.04% |
|
| 2022/08/04 | 8 | 149.88 | 18 | 151.97 | 153.00 | -10 | 20,254 | -0.05% |
|
| 2022/08/03 | 4 | 150.38 | 0 | 0.00 | 151.50 | 4 | 20,271 | 0.02% |
|
| 2022/08/02 | 2 | 152.25 | 2 | 151.25 | 153.00 | 0 | 20,262 | 0.00% |
|
| 2022/08/01 | 27 | 153.33 | 10 | 153.25 | 152.50 | 17 | 20,187 | 0.08% |
|
| 2022/07/29 | 1 | 158.00 | 20.3 | 159.72 | 157.00 | -19.3 | 20,124 | -0.10% |
|
| 2022/07/28 | 44.2 | 155.04 | 42.2 | 159.17 | 155.50 | 2 | 20,179 | 0.01% |
|
| 2022/07/27 | 38 | 159.21 | 14 | 158.43 | 157.50 | 24 | 19,639 | 0.12% |
|
| 2022/07/26 | 6 | 156.92 | 6 | 157.75 | 160.00 | 0 | 19,417 | 0.00% |
|
| 2022/07/25 | 6 | 158.17 | 6.1 | 159.15 | 160.50 | -0.1 | 19,550 | 0.00% |
|
| 2022/07/22 | 18.2 | 157.39 | 13 | 157.50 | 157.00 | 5.2 | 19,473 | 0.03% |
|
| 2022/07/21 | 9.1 | 156.77 | 25 | 158.38 | 158.50 | -15.9 | 19,390 | -0.08% |
|
| 2022/07/20 | 12 | 157.38 | 12 | 157.67 | 155.50 | 0 | 19,200 | 0.00% |
|
| 2022/07/19 | 2 | 149.75 | 8.1 | 149.18 | 149.50 | -6.1 | 18,785 | -0.03% |
|
| 2022/07/18 | 18.1 | 149.48 | 12 | 148.71 | 148.50 | 6.1 | 18,643 | 0.03% |
|
| 2022/07/15 | 5 | 139.80 | 52 | 141.31 | 145.50 | -47 | 18,082 | -0.26% |
|
| 2022/07/14 | 1 | 126.50 | 3 | 131.67 | 132.50 | -2 | 17,735 | -0.01% |
|
| 2022/07/13 | 2 | 132.25 | 2 | 128.50 | 128.50 | 0 | 17,598 | 0.00% |
|
| 2022/07/12 | 2 | 127.50 | 1 | 131.50 | 127.50 | 1 | 17,525 | 0.01% |
|
| 2022/07/11 | 4 | 141.00 | 3 | 138.50 | 133.00 | 1 | 17,610 | 0.01% |
|
| 2022/07/08 | 25 | 135.50 | 17 | 134.76 | 134.50 | 8 | 17,815 | 0.04% |
|
| 2022/07/07 | 19 | 133.00 | 22 | 132.68 | 135.00 | -3 | 17,719 | -0.02% |
|
| 2022/07/06 | 21 | 135.36 | 20 | 134.20 | 132.50 | 1 | 17,431 | 0.01% |
|
| 2022/07/05 | 2 | 144.50 | 2 | 145.00 | 142.50 | 0 | 17,132 | 0.00% |
|
| 2022/07/04 | 12 | 141.50 | 10 | 141.45 | 141.50 | 2 | 16,904 | 0.01% |
|
| 2022/07/01 | 14 | 142.00 | 5 | 140.90 | 137.00 | 9 | 16,782 | 0.05% |
|
| 2022/06/30 | 14 | 146.89 | 8 | 146.50 | 146.00 | 6 | 16,742 | 0.04% |
|
| 2022/06/29 | 13 | 151.85 | 16 | 151.09 | 153.50 | -3 | 16,684 | -0.02% |
|
| 2022/06/28 | 7 | 158.57 | 9 | 159.17 | 157.00 | -2 | 16,432 | -0.01% |
|
| 2022/06/27 | 17 | 159.21 | 19 | 159.87 | 160.00 | -2 | 16,334 | -0.01% |
|
| 2022/06/24 | 67 | 152.87 | 47 | 150.49 | 152.00 | 20 | 15,975 | 0.13% |
|
| 2022/06/23 | 35 | 157.24 | 40 | 157.95 | 158.50 | -5 | 15,563 | -0.03% |
|
| 2022/06/22 | 98.1 | 163.56 | 50 | 159.86 | 156.50 | 48.1 | 15,405 | 0.31% |
|
| 2022/06/21 | 17 | 166.68 | 43 | 168.86 | 173.50 | -26 | 15,188 | -0.17% |
|
| 2022/06/20 | 13.1 | 161.64 | 12 | 160.46 | 158.00 | 1.1 | 15,214 | 0.01% |
|
| 2022/06/17 | 7 | 157.64 | 6 | 159.67 | 161.50 | 1 | 14,910 | 0.01% |
|
| 2022/06/16 | 14.1 | 163.97 | 12 | 164.67 | 155.00 | 2.1 | 14,614 | 0.01% |
|
| 2022/06/15 | 45.1 | 162.50 | 35 | 163.16 | 159.00 | 10.1 | 14,474 | 0.07% |
|
| 2022/06/14 | 12 | 165.92 | 15.3 | 167.91 | 167.50 | -3.3 | 14,691 | -0.02% |
|
| 2022/06/13 | 17.1 | 167.52 | 21.2 | 164.88 | 165.50 | -4.1 | 14,454 | -0.03% |
|
| 2022/06/10 | 13 | 166.38 | 37.4 | 167.00 | 168.50 | -24.4 | 14,155 | -0.17% |
|
| 2022/06/09 | 28.1 | 156.78 | 23.1 | 159.42 | 164.50 | 5 | 13,668 | 0.04% |
|
| 2022/06/08 | 10.2 | 154.07 | 18.1 | 154.50 | 156.50 | -7.8 | 13,328 | -0.06% |
|
| 2022/06/07 | 6 | 145.83 | 0 | 0.00 | 147.00 | 6 | 12,870 | 0.05% |
|
| 2022/06/06 | 12.1 | 148.29 | 3 | 147.00 | 147.00 | 9.1 | 12,717 | 0.07% |
|
| 2022/06/02 | 29.1 | 155.73 | 13 | 153.77 | 152.00 | 16.1 | 12,513 | 0.13% |
|
| 2022/06/01 | 16 | 163.34 | 17 | 165.76 | 165.00 | -1 | 12,187 | -0.01% |
|
| 2022/05/31 | 5 | 157.80 | 6 | 158.58 | 156.50 | -1 | 11,556 | -0.01% |
|
| 2022/05/30 | 10 | 155.35 | 5.1 | 155.47 | 156.50 | 4.9 | 11,610 | 0.04% |
|
| 2022/05/27 | 29 | 145.47 | 35 | 148.50 | 152.50 | -6 | 11,510 | -0.05% |
|
| 2022/05/26 | 23.1 | 140.70 | 59 | 142.16 | 139.00 | -35.9 | 11,016 | -0.33% |
|
| 2022/05/25 | 4 | 133.25 | 43 | 134.23 | 136.50 | -39 | 10,389 | -0.38% |
|
| 2022/05/24 | 9 | 129.28 | 8 | 129.31 | 127.50 | 1 | 10,226 | 0.01% |
|
| 2022/05/23 | 1 | 129.50 | 18 | 130.72 | 130.00 | -17 | 10,234 | -0.17% |
|
| 2022/05/20 | 10 | 127.65 | 12 | 128.38 | 128.00 | -2 | 10,258 | -0.02% |
|
| 2022/05/19 | 3 | 128.33 | 1 | 130.50 | 130.00 | 2 | 10,290 | 0.02% |
|
| 2022/05/18 | 20 | 130.38 | 10 | 129.00 | 129.00 | 10 | 10,509 | 0.10% |
|
| 2022/05/17 | 6 | 128.00 | 2 | 130.50 | 131.50 | 4 | 11,050 | 0.04% |
|
| 2022/05/16 | 9 | 129.33 | 1 | 131.00 | 129.50 | 8 | 11,139 | 0.07% |
|
| 2022/05/13 | 10 | 129.50 | 24 | 130.67 | 130.50 | -14 | 11,084 | -0.13% |
|
| 2022/05/12 | 15 | 130.33 | 3 | 130.33 | 126.00 | 12 | 11,033 | 0.11% |
|
| 2022/05/11 | 13 | 129.62 | 23 | 130.93 | 130.50 | -10 | 10,955 | -0.09% |
|
| 2022/05/10 | 0 | 0.00 | 3.2 | 125.18 | 128.50 | -3.2 | 10,868 | -0.03% |
|
| 2022/05/06 | 5.1 | 124.01 | 0 | 0.00 | 127.00 | 5.1 | 10,826 | 0.05% |
|
| 2022/05/05 | 29 | 131.17 | 6 | 131.92 | 129.00 | 23 | 10,808 | 0.21% |
|
| 2022/05/04 | 13 | 130.54 | 11 | 129.50 | 129.50 | 2 | 10,562 | 0.02% |
|
| 2022/05/03 | 1.1 | 130.86 | 2 | 131.00 | 130.50 | -0.9 | 10,533 | -0.01% |
|
| 2022/04/29 | 2 | 129.75 | 32 | 131.44 | 129.50 | -30 | 10,430 | -0.29% |
|
| 2022/04/28 | 4 | 125.50 | 5 | 124.60 | 122.00 | -1 | 10,221 | -0.01% |
|
| 2022/04/25 | 5 | 120.20 | 1.1 | 121.50 | 121.00 | 3.9 | 10,151 | 0.04% |
|
| 2022/04/22 | 8 | 123.19 | 3 | 123.50 | 126.50 | 5 | 10,189 | 0.05% |
|
| 2022/04/21 | 0 | 0.00 | 1 | 127.00 | 127.00 | -1 | 10,365 | -0.01% |
|
| 2022/04/20 | 9 | 127.72 | 1 | 126.50 | 126.00 | 8 | 10,455 | 0.08% |
|
| 2022/04/19 | 9 | 128.83 | 2 | 129.25 | 127.00 | 7 | 10,748 | 0.07% |
|
| 2022/04/18 | 8 | 129.56 | 3 | 131.67 | 128.00 | 5 | 10,787 | 0.05% |
|
| 2022/04/15 | 17 | 131.97 | 11 | 131.14 | 129.00 | 6 | 10,867 | 0.06% |
|
| 2022/04/14 | 20.1 | 135.05 | 18 | 135.44 | 136.50 | 2.1 | 10,851 | 0.02% |
|
| 2022/04/13 | 11 | 127.27 | 19.6 | 129.27 | 131.50 | -8.6 | 10,840 | -0.08% |
|
| 2022/04/12 | 6.1 | 124.80 | 2 | 125.53 | 124.00 | 4.1 | 10,949 | 0.04% |
|
| 2022/04/11 | 5 | 126.60 | 12 | 126.63 | 126.00 | -7 | 11,079 | -0.06% |
|
| 2022/04/08 | 13 | 131.38 | 10 | 130.85 | 130.50 | 3 | 11,335 | 0.03% |
|
| 2022/04/07 | 22 | 130.70 | 9 | 132.12 | 128.50 | 13 | 12,489 | 0.10% |
|
| 2022/04/06 | 29 | 132.69 | 23 | 134.37 | 133.00 | 6 | 13,046 | 0.05% |
|
| 2022/04/01 | 20 | 127.90 | 36 | 129.25 | 131.00 | -16 | 13,093 | -0.12% |
|
| 2022/03/31 | 19 | 127.71 | 10 | 130.50 | 127.00 | 9 | 13,150 | 0.07% |
|
| 2022/03/30 | 34 | 131.74 | 54 | 131.21 | 128.50 | -20 | 13,116 | -0.15% |
|
| 2022/03/29 | 23 | 124.78 | 7 | 123.93 | 126.50 | 16 | 12,990 | 0.12% |
|
| 2022/03/28 | 13 | 123.62 | 10 | 123.05 | 125.00 | 3 | 12,869 | 0.02% |
|
| 2022/03/25 | 37.7 | 128.05 | 26 | 128.31 | 126.50 | 11.7 | 12,746 | 0.09% |
|
| 2022/03/24 | 34 | 134.10 | 39 | 133.87 | 136.50 | -5 | 12,427 | -0.04% |
|
| 2022/03/23 | 42.1 | 130.89 | 30.1 | 134.98 | 133.00 | 12 | 12,120 | 0.10% |
|
| 2022/03/22 | 8 | 122.69 | 4 | 124.75 | 124.50 | 4 | 11,520 | 0.03% |
|
| 2022/03/21 | 27 | 124.39 | 5 | 124.30 | 122.50 | 22 | 11,590 | 0.19% |
|
| 2022/03/18 | 16 | 125.41 | 22 | 125.57 | 126.50 | -6 | 11,758 | -0.05% |
|
| 2022/03/17 | 16 | 125.25 | 82 | 128.09 | 129.00 | -66 | 11,634 | -0.57% |
|
| 2022/03/16 | 15 | 120.73 | 12 | 118.08 | 117.50 | 3 | 11,082 | 0.03% |
|
| 2022/03/15 | 7 | 118.71 | 6 | 119.17 | 118.00 | 1 | 10,879 | 0.01% |
|
| 2022/03/14 | 2 | 120.01 | 40 | 121.93 | 119.00 | -38 | 10,760 | -0.35% |
|
| 2022/03/11 | 17 | 117.94 | 106 | 116.57 | 120.50 | -89 | 10,544 | -0.84% |
大賣/
|
| 2022/03/10 | 2 | 116.50 | 7 | 119.07 | 119.50 | -5 | 10,381 | -0.05% |
|
| 2022/03/09 | 3 | 109.50 | 144 | 108.99 | 109.00 | -141 | 10,312 | -1.37% |
大賣/鉅額交易
|
| 2022/03/08 | 21 | 109.67 | 80 | 109.49 | 108.00 | -59 | 10,292 | -0.57% |
|
| 2022/03/07 | 2 | 112.50 | 51 | 111.47 | 110.00 | -49 | 10,217 | -0.48% |
|
| 2022/03/04 | 13 | 114.88 | 442.5 | 115.29 | 114.50 | -429.5 | 10,165 | -4.23% |
大賣/鉅額交易
|
| 2022/03/03 | 9 | 120.22 | 13 | 119.50 | 117.50 | -4 | 10,131 | -0.04% |
|
| 2022/03/02 | 16 | 117.47 | 30 | 119.23 | 119.00 | -14 | 9,904 | -0.14% |
|
| 2022/03/01 | 1 | 116.00 | 40 | 116.04 | 116.50 | -39 | 9,357 | -0.42% |
|
| 2022/02/25 | 31 | 108.76 | 14 | 107.07 | 106.00 | 17 | 9,276 | 0.18% |
|
| 2022/02/24 | 3 | 109.67 | 6 | 110.50 | 107.50 | -3 | 9,192 | -0.03% |
|
| 2022/02/23 | 9.5 | 108.79 | 9 | 108.33 | 110.00 | 0.5 | 9,169 | 0.01% |
|
| 2022/02/22 | 8 | 108.31 | 8.4 | 108.41 | 108.50 | -0.4 | 9,219 | 0.00% |
|
| 2022/02/21 | 35.1 | 112.70 | 16 | 114.28 | 112.00 | 19 | 9,299 | 0.20% |
|
| 2022/02/18 | 33 | 114.74 | 54 | 115.69 | 116.50 | -21 | 9,358 | -0.22% |
|
| 2022/02/17 | 84 | 114.55 | 79 | 115.86 | 114.50 | 5 | 9,193 | 0.05% |
|
| 2022/02/16 | 0 | 0.00 | 14 | 107.36 | 110.50 | -14 | 8,709 | -0.16% |
|
| 2022/02/15 | 0 | 0.00 | 5 | 101.70 | 100.50 | -5 | 8,620 | -0.06% |
|
| 2022/02/14 | 5 | 98.70 | 3.2 | 99.29 | 98.20 | 1.8 | 8,615 | 0.02% |
|
| 2022/02/11 | 0.4 | 101.50 | 0.3 | 101.50 | 101.50 | 0.1 | 8,628 | 0.00% |
|
| 2022/02/09 | 2 | 105.75 | 1 | 104.50 | 104.00 | 1 | 8,699 | 0.01% |
|
| 2022/02/07 | 9 | 101.27 | 7 | 100.70 | 101.00 | 2 | 8,836 | 0.02% |
|
| 2022/01/26 | 0 | 0.00 | 4.5 | 98.44 | 97.50 | -4.5 | 8,818 | -0.05% |
|
| 2022/01/25 | 9 | 98.39 | 0 | 0.00 | 97.50 | 9 | 8,976 | 0.10% |
|
| 2022/01/24 | 28 | 98.76 | 1 | 100.00 | 100.00 | 27 | 9,049 | 0.30% |
|
| 2022/01/21 | 115 | 101.81 | 0 | 0.00 | 100.50 | 115 | 9,032 | 1.27% |
大買/鉅額交易
|
| 2022/01/20 | 1 | 105.00 | 1 | 104.00 | 103.50 | 0 | 9,017 | 0.00% |
|
| 2022/01/19 | 3 | 105.00 | 0 | 0.00 | 104.00 | 3 | 9,011 | 0.03% |
|
| 2022/01/18 | 6 | 106.42 | 0 | 0.00 | 105.00 | 6 | 9,003 | 0.07% |
|
| 2022/01/17 | 20 | 104.75 | 0 | 0.00 | 107.00 | 20 | 8,986 | 0.22% |
|
| 2022/01/14 | 22 | 107.93 | 18 | 106.78 | 106.00 | 4 | 8,905 | 0.05% |
|
| 2022/01/13 | 236 | 107.15 | 11.1 | 107.33 | 107.00 | 225 | 8,728 | 2.58% |
大買/鉅額交易
|
| 2022/01/12 | 491.1 | 111.58 | 60 | 113.81 | 113.00 | 431.1 | 8,614 | 5.00% |
大買/鉅額交易
|
| 2022/01/11 | 1 | 107.00 | 6 | 107.50 | 109.50 | -5 | 8,288 | -0.06% |
|
| 2022/01/10 | 53 | 109.08 | 1 | 110.00 | 109.50 | 52 | 8,197 | 0.63% |
|
| 2022/01/07 | 16 | 109.09 | 14 | 108.54 | 108.50 | 2 | 8,062 | 0.02% |
|
| 2022/01/06 | 41 | 113.84 | 66.3 | 113.66 | 113.00 | -25.3 | 7,903 | -0.32% |
|
| 2022/01/05 | 14 | 114.21 | 13 | 112.23 | 111.00 | 1 | 7,499 | 0.01% |
|
| 2022/01/04 | 12 | 115.50 | 16 | 116.13 | 117.50 | -4 | 7,220 | -0.06% |
|
| 2022/01/03 | 55.3 | 118.99 | 54 | 118.01 | 115.00 | 1.3 | 6,971 | 0.02% |
|
| 2021/12/30 | 94 | 122.08 | 88.1 | 122.93 | 121.00 | 5.9 | 6,606 | 0.09% |
|
| 2021/12/29 | 31.1 | 111.57 | 23 | 113.70 | 117.50 | 8.1 | 5,374 | 0.15% |
|
| 2021/12/28 | 8 | 104.06 | 9 | 103.27 | 107.00 | -1 | 4,631 | -0.02% |
|
| 2021/12/27 | 8 | 98.99 | 14 | 98.76 | 97.60 | -6 | 4,301 | -0.14% |
|
| 2021/12/24 | 4 | 94.40 | 2 | 94.30 | 94.70 | 2 | 4,089 | 0.05% |
|
| 2021/12/23 | 3 | 95.30 | 2 | 95.60 | 95.20 | 1 | 4,008 | 0.02% |
|
| 2021/12/20 | 0 | 0.00 | 1 | 89.80 | 89.10 | -1 | 3,924 | -0.03% |
|
| 2021/12/17 | 1 | 88.90 | 5 | 89.40 | 89.00 | -4 | 3,952 | -0.10% |
|
| 2021/12/16 | 2 | 92.20 | 3 | 92.12 | 91.30 | -1 | 4,028 | -0.03% |
|
| 2021/12/15 | 8 | 93.49 | 7 | 93.63 | 91.70 | 1 | 4,022 | 0.02% |
|
| 2021/12/14 | 7.1 | 96.97 | 11 | 96.40 | 98.50 | -4 | 4,015 | -0.10% |
|
| 2021/12/13 | 8 | 96.51 | 73 | 94.36 | 99.10 | -65 | 3,715 | -1.75% |
|
| 2021/12/10 | 1 | 90.30 | 0 | 0.00 | 90.10 | 1 | 3,533 | 0.03% |
|
| 2021/12/08 | 0 | 0.00 | 0.2 | 90.60 | 89.50 | -0.2 | 3,497 | -0.01% |
|
| 2021/12/07 | 0 | 0.00 | 2 | 88.70 | 87.80 | -2 | 3,439 | -0.06% |
|
| 2021/12/06 | 4 | 91.20 | 28 | 90.35 | 89.50 | -24 | 3,410 | -0.70% |
|
| 2021/12/03 | 1 | 89.50 | 6 | 91.48 | 89.60 | -5 | 3,342 | -0.15% |
|
| 2021/12/02 | 7 | 88.81 | 1 | 89.30 | 88.70 | 6 | 3,262 | 0.18% |
|
| 2021/12/01 | 61 | 88.19 | 1 | 88.90 | 88.50 | 60 | 3,258 | 1.84% |
|
| 2021/11/30 | 10 | 88.89 | 0 | 0.00 | 88.10 | 10 | 3,278 | 0.31% |
|
| 2021/11/29 | 37 | 86.50 | 12 | 85.76 | 86.30 | 25 | 3,343 | 0.75% |
|
| 2021/11/26 | 0 | 0.00 | 2 | 90.95 | 87.50 | -2 | 3,310 | -0.06% |
|
| 2021/11/25 | 2 | 89.95 | 5 | 90.38 | 89.00 | -3 | 3,250 | -0.09% |
|
| 2021/11/24 | 0 | 0.00 | 5.3 | 88.18 | 91.70 | -5.3 | 3,232 | -0.16% |
|
| 2021/11/23 | 0 | 0.00 | 3 | 86.87 | 86.90 | -3 | 3,225 | -0.09% |
|
| 2021/11/22 | 1 | 88.60 | 2 | 89.70 | 87.70 | -1 | 3,343 | -0.03% |
|
| 2021/11/19 | 0 | 0.00 | 1 | 91.50 | 91.00 | -1 | 3,311 | -0.03% |
|
| 2021/11/18 | 6 | 90.28 | 8 | 90.63 | 88.80 | -2 | 3,220 | -0.06% |
|
| 2021/11/17 | 4 | 89.60 | 6 | 89.83 | 90.50 | -2 | 3,066 | -0.07% |
|
| 2021/11/16 | 13.3 | 88.00 | 32 | 88.21 | 89.60 | -18.7 | 2,926 | -0.64% |
|
| 2021/11/15 | 3 | 87.73 | 117.4 | 86.56 | 88.00 | -114.4 | 2,818 | -4.06% |
大賣/鉅額交易
|
| 2021/11/12 | 4 | 84.60 | 3 | 84.50 | 83.20 | 1 | 2,711 | 0.04% |
|
| 2021/11/10 | 2 | 84.50 | 5 | 83.34 | 83.50 | -3 | 2,646 | -0.11% |
|
| 2021/11/09 | 5 | 84.18 | 6 | 84.58 | 85.00 | -1 | 2,599 | -0.04% |
|
| 2021/11/08 | 20.4 | 84.78 | 10 | 85.21 | 84.10 | 10.4 | 2,556 | 0.40% |
|
| 2021/11/05 | 12 | 82.76 | 6 | 84.32 | 86.20 | 6 | 2,471 | 0.24% |
|
| 2021/11/04 | 5 | 82.92 | 0 | 0.00 | 82.50 | 5 | 2,307 | 0.22% |
|
| 2021/11/03 | 4 | 79.23 | 0 | 0.00 | 79.60 | 4 | 2,218 | 0.18% |
|
| 2021/11/02 | 166 | 79.25 | 7 | 82.27 | 79.00 | 159 | 2,168 | 7.33% |
大買/鉅額交易
|
| 2021/11/01 | 0 | 0.00 | 4 | 78.95 | 79.20 | -4 | 1,991 | -0.20% |
|
| 2021/10/28 | 2 | 74.95 | 17 | 74.91 | 75.10 | -15 | 1,848 | -0.81% |
|
| 2021/10/27 | 1 | 72.80 | 1 | 73.10 | 73.00 | 0 | 1,809 | 0.00% |
|
| 2021/10/26 | 1 | 74.10 | 0 | 0.00 | 74.00 | 1 | 1,772 | 0.06% |
|
| 2021/10/22 | 0 | 0.00 | 3 | 73.00 | 72.60 | -3 | 1,715 | -0.17% |
|
| 2021/10/15 | 0 | 0.00 | 5 | 69.00 | 69.50 | -5 | 1,650 | -0.30% |
|
| 2021/10/07 | 1 | 68.20 | 1 | 68.10 | 68.60 | 0 | 1,632 | 0.00% |
|
| 2021/10/06 | 0 | 0.00 | 1 | 67.20 | 67.20 | -1 | 1,657 | -0.06% |
|
| 2021/10/05 | 5 | 66.40 | 0 | 0.00 | 69.10 | 5 | 1,661 | 0.30% |
|
| 2021/10/04 | 8 | 68.48 | 3 | 69.03 | 67.20 | 5 | 1,644 | 0.30% |
|
| 2021/10/01 | 16 | 69.56 | 3 | 70.30 | 69.40 | 13 | 1,626 | 0.80% |
|
| 2021/09/30 | 0 | 0.00 | 1 | 70.60 | 72.10 | -1 | 1,597 | -0.06% |
|
| 2021/09/29 | 14 | 71.75 | 10 | 72.02 | 71.10 | 4 | 1,586 | 0.25% |
|
| 2021/09/28 | 0 | 0.00 | 1 | 72.80 | 72.80 | -1 | 1,546 | -0.06% |
|
| 2021/09/27 | 5 | 71.50 | 2 | 71.75 | 71.40 | 3 | 1,519 | 0.20% |
|
| 2021/09/24 | 13 | 71.95 | 2 | 72.45 | 72.80 | 11 | 1,489 | 0.74% |
|
| 2021/09/23 | 13 | 73.25 | 39 | 73.82 | 72.90 | -26 | 1,435 | -1.81% |
|
| 2021/09/22 | 38 | 70.21 | 0 | 0.00 | 70.10 | 38 | 1,308 | 2.90% |
|
| 2021/09/17 | 6 | 71.30 | 44 | 71.49 | 72.80 | -38 | 1,241 | -3.06% |
|
| 2021/09/15 | 5 | 67.50 | 0 | 0.00 | 67.50 | 5 | 1,055 | 0.47% |
|
| 2021/09/10 | 16 | 68.27 | 0 | 0.00 | 68.50 | 16 | 1,038 | 1.54% |
|
| 2021/09/07 | 1 | 68.70 | 0 | 0.00 | 68.80 | 1 | 1,022 | 0.10% |
|
| 2021/09/06 | 1 | 70.70 | 1 | 72.80 | 70.00 | 0 | 1,009 | 0.00% |
|
| 2021/09/03 | 1 | 72.80 | 6 | 72.97 | 72.30 | -5 | 972 | -0.51% |
|
| 2021/09/02 | 8 | 72.74 | 12 | 72.50 | 73.90 | -4 | 928 | -0.43% |
|
| 2021/08/31 | 1 | 70.80 | 0 | 0.00 | 70.80 | 1 | 806 | 0.12% |
|
| 2021/08/30 | 2 | 71.15 | 0 | 70.60 | 70.90 | 2 | 796 | 0.25% |
|
| 2021/08/27 | 7 | 70.33 | 8 | 70.64 | 70.20 | -1 | 736 | -0.14% |
|
| 2021/08/26 | 12 | 69.81 | 3 | 70.80 | 70.90 | 9 | 650 | 1.38% |
|
| 2021/08/17 | 5 | 64.40 | 0 | 0.00 | 63.80 | 5 | 473 | 1.06% |
|
| 2021/08/13 | 10 | 65.70 | 0 | 0.00 | 65.70 | 10 | 468 | 2.14% |
|
| 2021/08/11 | 0 | 0.00 | 2 | 66.20 | 65.60 | -2 | 469 | -0.43% |
|
| 2021/08/10 | 0 | 0.00 | 2 | 65.60 | 65.80 | -2 | 474 | -0.42% |
|
| 2021/08/05 | 2 | 69.70 | 0 | 0.00 | 68.60 | 2 | 503 | 0.40% |
|
| 2021/08/04 | 4 | 68.50 | 0 | 0.00 | 69.30 | 4 | 520 | 0.77% |
|
| 2021/07/23 | 1 | 70.00 | 0 | 0.00 | 69.90 | 1 | 552 | 0.18% |
|
| 2021/07/22 | 0 | 0.00 | 1 | 69.60 | 70.60 | -1 | 550 | -0.18% |
|
| 2021/07/21 | 0 | 0.00 | 1 | 69.00 | 68.60 | -1 | 544 | -0.18% |
|
| 2021/07/20 | 0 | 0.00 | 1 | 69.30 | 69.20 | -1 | 550 | -0.18% |
|
| 2021/07/19 | 5 | 70.38 | 0 | 0.00 | 70.10 | 5 | 555 | 0.90% |
|
| 2021/07/14 | 2 | 70.80 | 0 | 0.00 | 70.80 | 2 | 663 | 0.30% |
|
| 2021/07/13 | 2 | 71.70 | 0 | 0.00 | 71.50 | 2 | 726 | 0.28% |
|
| 2021/07/09 | 0 | 0.00 | 15 | 67.40 | 67.10 | -15 | 737 | -2.04% |
|
| 2021/06/29 | 0 | 0.00 | 3 | 68.40 | 68.40 | -3 | 949 | -0.32% |
|
| 2021/06/28 | 0 | 0.00 | 2 | 68.60 | 68.20 | -2 | 965 | -0.21% |
|
| 2021/06/24 | 5 | 68.00 | 0 | 0.00 | 67.80 | 5 | 970 | 0.52% |
|
| 2021/05/17 | 0 | 0.00 | 1 | 58.30 | 58.50 | -1 | 1,291 | -0.08% |
|
| 2021/05/12 | 1 | 60.20 | 0 | 0.00 | 61.90 | 1 | 1,266 | 0.08% |
|
| 2021/05/07 | 0 | 0.00 | 1 | 68.10 | 68.80 | -1 | 1,244 | -0.08% |
|
| 2021/05/06 | 1 | 68.90 | 0 | 0.00 | 68.10 | 1 | 1,244 | 0.08% |
|
| 2021/04/23 | 0 | 0.00 | 36 | 75.21 | 75.20 | -36 | 1,258 | -2.86% |
|
| 2021/04/22 | 0 | 0.00 | 57 | 76.61 | 74.90 | -57 | 1,289 | -4.42% |
|
| 2021/04/21 | 1 | 77.40 | 15 | 78.13 | 78.30 | -14 | 1,282 | -1.09% |
|
| 2021/04/20 | 2 | 78.50 | 0 | 0.00 | 77.40 | 2 | 1,378 | 0.15% |
|
| 2021/04/19 | 0 | 0.00 | 21 | 78.33 | 78.50 | -21 | 1,378 | -1.52% |
|
| 2021/04/16 | 5 | 75.80 | 19 | 74.95 | 75.20 | -14 | 1,368 | -1.02% |
|
| 2021/04/15 | 1 | 72.62 | 25 | 73.04 | 73.70 | -24 | 1,331 | -1.80% |
|
| 2021/04/13 | 0 | 0.00 | 40 | 73.53 | 72.60 | -40 | 1,332 | -3.00% |
|
| 2021/04/08 | 0 | 0.00 | 4 | 73.70 | 74.80 | -4 | 1,279 | -0.31% |
|
| 2021/04/07 | 5 | 71.10 | 29 | 72.50 | 71.50 | -24 | 1,240 | -1.93% |
|
| 2021/04/06 | 4 | 71.60 | 0 | 0.00 | 71.70 | 4 | 1,219 | 0.33% |
|
| 2021/04/01 | 6 | 71.50 | 0 | 0.00 | 72.10 | 6 | 1,212 | 0.50% |
|
| 2021/03/31 | 0 | 0.00 | 15 | 71.70 | 71.60 | -15 | 1,212 | -1.24% |
|
| 2021/03/29 | 0 | 0.00 | 3 | 70.17 | 70.30 | -3 | 1,264 | -0.24% |
|
| 2021/03/19 | 0 | 0.00 | 1 | 69.80 | 69.20 | -1 | 1,563 | -0.06% |
|
| 2021/03/17 | 2 | 69.70 | 2 | 69.90 | 69.60 | 0 | 1,634 | 0.00% |
|
| 2021/03/16 | 0 | 0.00 | 5 | 70.36 | 70.30 | -5 | 1,650 | -0.30% |
|
| 2021/03/15 | 2 | 69.70 | 2 | 69.90 | 70.00 | 0 | 1,669 | 0.00% |
|
| 2021/03/11 | 7 | 69.99 | 5 | 69.96 | 70.20 | 2 | 1,755 | 0.11% |
|
| 2021/03/10 | 2 | 70.60 | 2 | 70.60 | 70.70 | 0 | 1,761 | 0.00% |
|
| 2021/03/09 | 0 | 0.00 | 1 | 71.00 | 71.30 | -1 | 1,815 | -0.06% |
|
| 2021/03/08 | 1 | 72.10 | 11 | 72.95 | 71.90 | -10 | 1,799 | -0.56% |
|
| 2021/03/04 | 0 | 0.00 | 2 | 72.00 | 71.40 | -2 | 1,759 | -0.11% |
|
| 2021/03/03 | 1 | 70.20 | 3 | 70.33 | 69.80 | -2 | 1,697 | -0.12% |
|
| 2021/03/02 | 4 | 68.50 | 0 | 0.00 | 67.90 | 4 | 1,651 | 0.24% |
|
| 2021/02/26 | 34 | 69.61 | 0 | 0.00 | 69.00 | 34 | 1,643 | 2.07% |
|
| 2021/02/25 | 0 | 0.00 | 1 | 69.40 | 69.40 | -1 | 1,633 | -0.06% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 68.80 | 69.10 | -1 | 1,598 | -0.06% |
|
| 2021/01/29 | 1 | 64.50 | 0 | 0.00 | 64.20 | 1 | 1,551 | 0.06% |
|
| 2021/01/25 | 0 | 0.00 | 1 | 66.20 | 66.50 | -1 | 1,518 | -0.07% |
|
| 2021/01/22 | 2 | 66.30 | 0 | 0.00 | 66.90 | 2 | 1,511 | 0.13% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 66.90 | 66.70 | -1 | 1,503 | -0.07% |
|
| 2021/01/20 | 6 | 66.27 | 0 | 0.00 | 66.30 | 6 | 1,493 | 0.40% |
|
| 2021/01/18 | 2 | 69.75 | 1 | 69.40 | 69.00 | 1 | 1,452 | 0.07% |
|
| 2021/01/15 | 2 | 70.95 | 3 | 71.23 | 71.10 | -1 | 1,429 | -0.07% |
|
| 2021/01/14 | 3 | 70.67 | 10 | 71.84 | 72.40 | -7 | 1,403 | -0.50% |
|
| 2021/01/13 | 2 | 71.80 | 25 | 72.00 | 71.60 | -23 | 1,372 | -1.68% |
|
| 2021/01/12 | 8 | 69.00 | 6 | 69.33 | 68.60 | 2 | 1,256 | 0.16% |
|
| 2021/01/08 | 15 | 66.00 | 0 | 0.00 | 66.50 | 15 | 1,127 | 1.33% |
|
| 2021/01/07 | 2 | 65.40 | 0 | 0.00 | 65.40 | 2 | 1,110 | 0.18% |
|
| 2021/01/06 | 0 | 0.00 | 2 | 66.45 | 65.40 | -2 | 1,099 | -0.18% |
|
| 2021/01/04 | 0 | 0.00 | 8 | 66.49 | 66.70 | -8 | 1,062 | -0.75% |
|
| 2020/12/31 | 0 | 0.00 | 6 | 66.40 | 66.40 | -6 | 1,049 | -0.57% |
|
| 2020/12/29 | 2 | 65.10 | 0 | 0.00 | 65.10 | 2 | 1,029 | 0.19% |
|
| 2020/12/28 | 7 | 65.33 | 0 | 0.00 | 65.20 | 7 | 1,019 | 0.69% |
|
| 2020/12/25 | 1 | 66.20 | 0 | 0.00 | 66.00 | 1 | 1,000 | 0.10% |
|
| 2020/12/24 | 6 | 66.18 | 1 | 66.60 | 66.00 | 5 | 973 | 0.51% |
|
| 2020/12/23 | 6 | 66.65 | 1 | 66.50 | 66.40 | 5 | 938 | 0.53% |
|
| 2020/12/22 | 5 | 67.68 | 4 | 68.08 | 65.90 | 1 | 895 | 0.11% |
|
| 2020/12/21 | 7 | 66.90 | 1 | 66.80 | 66.50 | 6 | 793 | 0.76% |
|
| 2020/12/18 | 1 | 66.00 | 2 | 66.20 | 66.80 | -1 | 737 | -0.14% |
|
| 2020/12/14 | 1 | 65.20 | 1 | 65.30 | 65.10 | 0 | 581 | 0.00% |
|
| 2020/12/09 | 1 | 64.80 | 0 | 0.00 | 65.00 | 1 | 473 | 0.21% |
|
| 2020/12/03 | 0 | 0.00 | 3 | 64.30 | 63.60 | -3 | 328 | -0.91% |
|
| 2020/11/26 | 0 | 0.00 | 6 | 60.30 | 60.40 | -6 | 236 | -2.54% |
|
| 2020/11/18 | 0 | 0.00 | 5 | 60.00 | 60.20 | -5 | 241 | -2.07% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 60.20 | 60.00 | -1 | 242 | -0.41% |
|
| 2020/11/13 | 0 | 0.00 | 5 | 59.60 | 59.50 | -5 | 254 | -1.97% |
|
| 2020/11/11 | 0 | 0.00 | 3 | 59.80 | 59.80 | -3 | 255 | -1.17% |
|
| 2020/11/10 | 0 | 0.00 | 1 | 59.50 | 59.10 | -1 | 255 | -0.39% |
|
| 2020/11/05 | 1 | 58.30 | 0 | 0.00 | 57.90 | 1 | 260 | 0.38% |
|
| 2020/11/04 | 1 | 58.30 | 0 | 0.00 | 58.20 | 1 | 265 | 0.38% |
|
| 2020/11/02 | 1 | 57.90 | 0 | 0.00 | 58.10 | 1 | 275 | 0.36% |
|
| 2020/10/29 | 1 | 58.50 | 0 | 0.00 | 58.90 | 1 | 284 | 0.35% |
|
| 2020/10/26 | 5 | 59.60 | 0 | 0.00 | 59.50 | 5 | 292 | 1.71% |
|
| 2020/10/21 | 1 | 59.80 | 0 | 0.00 | 59.90 | 1 | 341 | 0.29% |
|
| 2020/09/21 | 0 | 0.00 | 5 | 63.10 | 63.00 | -5 | 822 | -0.61% |
|
| 2020/09/17 | 0.2 | 62.90 | 1 | 63.00 | 62.90 | -0.9 | 827 | -0.10% |
|
| 2020/09/15 | 0.2 | 62.60 | 0 | 0.00 | 62.60 | 0.2 | 833 | 0.02% |
|
| 2020/09/09 | 0 | 0.00 | 1 | 63.00 | 62.80 | -1 | 842 | -0.12% |
|
| 2020/09/03 | 0.2 | 63.00 | 0 | 0.00 | 63.20 | 0.2 | 853 | 0.02% |
|
| 2020/09/02 | 0.5 | 64.10 | 0 | 0.00 | 63.50 | 0.5 | 852 | 0.06% |
|
| 2020/08/21 | 0 | 0.00 | 1 | 61.90 | 61.90 | -1 | 867 | -0.12% |
|
| 2020/08/20 | 1 | 60.30 | 0 | 0.00 | 60.80 | 1 | 867 | 0.12% |
|
| 2020/08/04 | 1 | 65.20 | 0 | 0.00 | 64.80 | 1 | 847 | 0.12% |
|
| 2020/07/27 | 1 | 66.20 | 0 | 0.00 | 66.00 | 1 | 829 | 0.12% |
|
| 2020/07/22 | 15 | 66.73 | 0 | 0.00 | 67.00 | 15 | 786 | 1.91% |
|
| 2020/07/15 | 5 | 68.80 | 1 | 68.80 | 66.00 | 4 | 731 | 0.55% |
|
| 2020/07/14 | 0 | 0.00 | 4 | 68.35 | 67.80 | -4 | 719 | -0.56% |
|
| 2020/07/13 | 3 | 69.20 | 2 | 68.40 | 70.30 | 1 | 680 | 0.15% |
|
| 2020/07/10 | 3 | 66.77 | 0 | 0.00 | 65.80 | 3 | 590 | 0.51% |
|
| 2020/07/07 | 1 | 63.60 | 0 | 0.00 | 63.10 | 1 | 514 | 0.19% |
|
| 2020/07/03 | 0 | 0.00 | 4 | 64.40 | 66.20 | -4 | 478 | -0.84% |
|
| 2020/06/16 | 4 | 60.35 | 0 | 0.00 | 60.70 | 4 | 436 | 0.92% |
|
| 2020/06/11 | 0 | 0.00 | 2 | 60.30 | 60.30 | -2 | 455 | -0.44% |
|
| 2020/06/05 | 2 | 61.60 | 0 | 0.00 | 61.80 | 2 | 485 | 0.41% |
|
| 2020/05/26 | 0 | 0.00 | 1 | 60.90 | 61.00 | -1 | 508 | -0.20% |
|
| 2020/05/19 | 1 | 60.70 | 0 | 0.00 | 60.40 | 1 | 503 | 0.20% |
|
| 2020/05/07 | 0 | 0.00 | 1 | 59.30 | 59.30 | -1 | 485 | -0.21% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 58.70 | 58.70 | -1 | 489 | -0.20% |
|
| 2020/05/05 | 1 | 58.60 | 1 | 59.60 | 59.20 | 0 | 483 | 0.00% |
|
| 2020/05/04 | 2 | 58.10 | 0 | 0.00 | 58.70 | 2 | 476 | 0.42% |
|
| 2020/04/30 | 0 | 0.00 | 3 | 58.50 | 58.90 | -3 | 474 | -0.63% |
|
| 2020/04/29 | 0 | 0.00 | 1 | 57.60 | 57.20 | -1 | 464 | -0.22% |
|
| 2020/04/28 | 0 | 0.00 | 2 | 56.85 | 57.00 | -2 | 461 | -0.43% |
|
| 2020/04/23 | 1 | 56.10 | 0 | 0.00 | 56.00 | 1 | 484 | 0.21% |
|
| 2020/04/21 | 1 | 55.70 | 0 | 0.00 | 55.70 | 1 | 480 | 0.21% |
|
| 2020/04/20 | 3 | 56.97 | 0 | 0.00 | 57.40 | 3 | 477 | 0.63% |
|
| 2020/04/17 | 1 | 56.80 | 3 | 57.27 | 57.40 | -2 | 474 | -0.42% |
|
| 2020/04/16 | 1 | 56.20 | 0 | 0.00 | 56.10 | 1 | 461 | 0.22% |
|
| 2020/04/15 | 1 | 56.20 | 0 | 0.00 | 56.50 | 1 | 461 | 0.22% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 55.70 | 55.80 | -1 | 467 | -0.21% |
|
| 2020/04/13 | 2 | 54.80 | 0 | 0.00 | 54.80 | 2 | 467 | 0.43% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 54.80 | 55.40 | -1 | 467 | -0.21% |
|
| 2020/04/09 | 1 | 53.60 | 1 | 54.70 | 54.30 | 0 | 468 | 0.00% |
|
| 2020/04/08 | 0 | 0.00 | 1 | 52.90 | 53.90 | -1 | 458 | -0.22% |
|
| 2020/04/07 | 1 | 52.00 | 3 | 52.53 | 52.60 | -2 | 450 | -0.44% |
|
| 2020/04/06 | 1 | 51.70 | 1 | 52.50 | 52.00 | 0 | 446 | 0.00% |
|
| 2020/04/01 | 1 | 51.40 | 0 | 0.00 | 51.50 | 1 | 449 | 0.22% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 51.50 | 51.20 | -1 | 457 | -0.22% |
|
| 2020/03/30 | 1 | 50.30 | 0 | 0.00 | 51.10 | 1 | 463 | 0.22% |
|
| 2020/03/27 | 1 | 52.00 | 0 | 0.00 | 51.30 | 1 | 467 | 0.21% |
|
| 2020/03/26 | 1 | 49.95 | 1 | 51.00 | 51.20 | 0 | 461 | 0.00% |
|
| 2020/03/25 | 1 | 51.80 | 1 | 51.80 | 51.70 | 0 | 464 | 0.00% |
|
| 2020/03/24 | 2 | 50.45 | 1 | 49.80 | 50.20 | 1 | 495 | 0.20% |
|
| 2020/03/23 | 1 | 47.65 | 1 | 48.90 | 48.70 | 0 | 501 | 0.00% |
|
| 2020/03/20 | 0 | 0.00 | 3 | 49.70 | 50.60 | -3 | 512 | -0.59% |
|
| 2020/03/19 | 3 | 47.68 | 4 | 47.13 | 47.00 | -1 | 511 | -0.20% |
|
| 2020/03/18 | 1 | 51.10 | 1 | 50.50 | 51.00 | 0 | 518 | 0.00% |
|
| 2020/03/17 | 0 | 0.00 | 2 | 51.35 | 51.00 | -2 | 560 | -0.36% |
|
| 2020/03/16 | 3 | 51.43 | 2 | 52.00 | 50.80 | 1 | 555 | 0.18% |
|
| 2020/03/13 | 4 | 52.28 | 2 | 51.55 | 52.80 | 2 | 547 | 0.37% |
|
| 2020/03/12 | 3 | 54.83 | 2 | 55.45 | 54.90 | 1 | 541 | 0.18% |
|
| 2020/03/11 | 1 | 58.70 | 0 | 0.00 | 57.20 | 1 | 531 | 0.19% |
|
| 2020/03/10 | 1 | 57.60 | 0 | 0.00 | 58.20 | 1 | 546 | 0.18% |
|
| 2020/03/09 | 2 | 59.55 | 0 | 0.00 | 59.00 | 2 | 533 | 0.37% |
|
| 2020/03/05 | 1 | 61.60 | 0 | 0.00 | 61.40 | 1 | 545 | 0.18% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 62.00 | 61.20 | -1 | 544 | -0.18% |
|
| 2020/03/02 | 1 | 60.80 | 0 | 0.00 | 60.70 | 1 | 542 | 0.18% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 64.50 | 64.40 | -1 | 678 | -0.15% |
|
| 2020/01/20 | 1 | 65.60 | 0 | 0.00 | 65.50 | 1 | 704 | 0.14% |
|
| 2020/01/14 | 1 | 66.30 | 0 | 0.00 | 66.70 | 1 | 799 | 0.13% |
|
| 2020/01/09 | 0 | 0.00 | 10 | 65.60 | 65.60 | -10 | 937 | -1.07% |
|
| 2020/01/03 | 20 | 67.55 | 0 | 0.00 | 67.40 | 20 | 956 | 2.09% |
|
| 2019/12/25 | 1 | 69.40 | 0 | 0.00 | 69.30 | 1 | 962 | 0.10% |
|
| 2019/12/20 | 20 | 69.75 | 2 | 69.90 | 69.60 | 18 | 948 | 1.90% |
|
| 2019/12/19 | 120 | 71.90 | 4 | 71.83 | 70.80 | 116 | 943 | 12.29% |
大買/鉅額交易
|
| 2019/12/18 | 2 | 70.40 | 1 | 70.50 | 70.40 | 1 | 909 | 0.11% |
|
| 2019/12/17 | 30 | 70.67 | 0 | 0.00 | 70.00 | 30 | 906 | 3.31% |
|
| 2019/12/16 | 18 | 69.33 | 0 | 0.00 | 69.50 | 18 | 908 | 1.98% |
|
| 2019/12/12 | 1 | 70.10 | 0 | 0.00 | 70.30 | 1 | 888 | 0.11% |
|
| 2019/12/11 | 0 | 0.00 | 2 | 68.05 | 68.00 | -2 | 842 | -0.24% |
|
| 2019/12/06 | 1 | 68.90 | 0 | 0.00 | 68.40 | 1 | 834 | 0.12% |
|
| 2019/12/05 | 1 | 69.60 | 0 | 0.00 | 69.20 | 1 | 827 | 0.12% |
|
| 2019/11/04 | 1.2 | 71.62 | 0 | 0.00 | 72.00 | 1.2 | 802 | 0.15% |
|
| 2019/10/29 | 0 | 0.00 | 20 | 71.17 | 70.40 | -20 | 723 | -2.76% |
|
| 2019/10/28 | 0 | 0.00 | 2 | 70.50 | 70.50 | -2 | 704 | -0.28% |
|
| 2019/10/25 | 1 | 70.70 | 0 | 0.00 | 70.50 | 1 | 699 | 0.14% |
|
| 2019/10/23 | 1 | 71.70 | 0 | 0.00 | 72.40 | 1 | 669 | 0.15% |
|
| 2019/10/22 | 0 | 0.00 | 2 | 73.10 | 73.20 | -2 | 649 | -0.31% |
|
| 2019/10/18 | 3 | 71.23 | 2 | 70.90 | 70.60 | 1 | 584 | 0.17% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 66.50 | 69.70 | -1 | 509 | -0.20% |
|
| 2019/10/15 | 0 | 0.00 | 1 | 64.90 | 65.50 | -1 | 443 | -0.23% |
|
| 2019/10/14 | 0 | 0.00 | 1 | 65.40 | 65.50 | -1 | 432 | -0.23% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 63.50 | 63.50 | -1 | 401 | -0.25% |
|
| 2019/10/07 | 0 | 0.00 | 2 | 62.00 | 62.50 | -2 | 382 | -0.52% |
|
| 2019/10/02 | 0 | 0.00 | 1 | 62.20 | 62.20 | -1 | 369 | -0.27% |
|
| 2019/10/01 | 1 | 62.30 | 1 | 62.20 | 62.40 | 0 | 368 | 0.00% |
|
| 2019/09/27 | 1 | 61.20 | 1 | 61.40 | 61.10 | 0 | 358 | 0.00% |
|
| 2019/09/19 | 3 | 61.37 | 1 | 62.00 | 60.90 | 2 | 351 | 0.57% |
|
| 2019/09/17 | 0 | 0.00 | 2 | 59.90 | 60.00 | -2 | 336 | -0.60% |
|
| 2019/09/10 | 2 | 59.50 | 3 | 59.03 | 59.50 | -1 | 340 | -0.29% |
|
| 2019/09/04 | 3 | 58.77 | 0 | 0.00 | 59.10 | 3 | 330 | 0.91% |
|
| 2019/09/03 | 0 | 0.00 | 2 | 58.70 | 59.00 | -2 | 323 | -0.62% |
|
| 2019/08/30 | 2 | 56.60 | 2 | 57.70 | 56.60 | 0 | 305 | 0.00% |
|
| 2019/08/29 | 2 | 56.80 | 0 | 0.00 | 56.60 | 2 | 287 | 0.70% |
|
| 2019/08/22 | 1 | 61.20 | 0 | 0.00 | 60.90 | 1 | 244 | 0.41% |
|
| 2019/08/21 | 0 | 0.00 | 2 | 60.60 | 60.60 | -2 | 238 | -0.84% |
|
| 2019/08/19 | 0 | 0.00 | 1 | 60.50 | 60.90 | -1 | 199 | -0.50% |
|
| 2019/08/14 | 2 | 57.80 | 0 | 0.00 | 58.00 | 2 | 176 | 1.13% |
|
| 2019/07/30 | 0 | 0.00 | 1 | 59.70 | 59.80 | -1 | 204 | -0.49% |
|
| 2019/07/25 | 0 | 0.00 | 1 | 59.20 | 59.20 | -1 | 197 | -0.51% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 58.90 | 58.80 | -1 | 251 | -0.40% |
|
| 2019/07/03 | 3 | 58.00 | 3 | 58.43 | 58.30 | 0 | 251 | 0.00% |
|
| 2019/06/25 | 0 | 0.00 | 1 | 60.40 | 60.10 | -1 | 243 | -0.41% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 59.00 | 59.20 | -1 | 345 | -0.29% |
|
| 2019/05/17 | 2 | 58.15 | 0 | 0.00 | 57.90 | 2 | 372 | 0.54% |
|
| 2019/05/10 | 1 | 60.20 | 1 | 61.00 | 60.60 | 0 | 396 | 0.00% |
|
| 2019/05/07 | 1 | 60.30 | 0 | 0.00 | 61.10 | 1 | 400 | 0.25% |
|
| 2019/04/26 | 2 | 63.10 | 4 | 63.33 | 63.40 | -2 | 382 | -0.52% |
|
| 2019/04/25 | 3 | 63.50 | 1 | 64.30 | 63.80 | 2 | 375 | 0.53% |
|
| 2019/04/16 | 0 | 0.00 | 1 | 61.90 | 61.60 | -1 | 344 | -0.29% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 61.30 | 61.50 | -1 | 343 | -0.29% |
|
| 2019/04/12 | 1 | 60.60 | 0 | 0.00 | 60.70 | 1 | 344 | 0.29% |
|
| 2019/04/10 | 1 | 61.40 | 0 | 0.00 | 61.60 | 1 | 341 | 0.29% |
|
| 2019/04/03 | 1 | 62.10 | 0 | 0.00 | 62.10 | 1 | 339 | 0.29% |
|
| 2019/03/25 | 6 | 61.60 | 2 | 60.60 | 60.70 | 4 | 377 | 1.06% |
|
| 2019/03/15 | 2 | 61.40 | 0 | 0.00 | 61.40 | 2 | 374 | 0.53% |
|
| 2019/03/14 | 1 | 62.70 | 0 | 0.00 | 61.30 | 1 | 372 | 0.27% |
|
| 2019/03/13 | 1 | 59.80 | 4 | 60.38 | 62.30 | -3 | 364 | -0.82% |
|
| 2019/03/08 | 1 | 59.10 | 1 | 59.60 | 60.00 | 0 | 357 | 0.00% |
|
| 2019/03/06 | 1 | 59.80 | 3 | 60.00 | 59.90 | -2 | 376 | -0.53% |
|
| 2019/02/27 | 0 | 0.00 | 1 | 60.00 | 60.90 | -1 | 366 | -0.27% |
|
| 2019/02/26 | 2 | 59.15 | 0 | 0.00 | 59.20 | 2 | 353 | 0.57% |
|
| 2019/02/21 | 1 | 60.00 | 0 | 0.00 | 59.60 | 1 | 352 | 0.28% |
|
| 2019/02/20 | 2 | 59.80 | 2 | 59.70 | 59.60 | 0 | 350 | 0.00% |
|
| 2019/02/19 | 3 | 60.13 | 0 | 0.00 | 59.40 | 3 | 348 | 0.86% |
|
| 2019/02/15 | 0 | 0.00 | 2 | 58.80 | 58.80 | -2 | 333 | -0.60% |
|
| 2019/02/14 | 0 | 0.00 | 2 | 58.60 | 58.40 | -2 | 325 | -0.61% |
|
| 2019/02/13 | 3 | 57.47 | 2 | 58.20 | 58.00 | 1 | 318 | 0.31% |
|
| 2019/01/29 | 1 | 57.50 | 0 | 0.00 | 57.10 | 1 | 307 | 0.33% |
|
| 2019/01/28 | 1 | 57.90 | 0 | 0.00 | 57.90 | 1 | 302 | 0.33% |
|
| 2019/01/25 | 0 | 0.00 | 3 | 58.73 | 58.20 | -3 | 303 | -0.99% |
|
| 2019/01/23 | 1 | 57.70 | 0 | 0.00 | 57.50 | 1 | 309 | 0.32% |
|
| 2019/01/22 | 0 | 0.00 | 1 | 58.10 | 58.00 | -1 | 310 | -0.32% |
|
| 2019/01/18 | 2 | 57.85 | 0 | 0.00 | 58.00 | 2 | 329 | 0.61% |
|
| 2019/01/17 | 2 | 57.95 | 0 | 0.00 | 57.80 | 2 | 336 | 0.60% |
|
| 2019/01/11 | 0 | 0.00 | 1 | 58.10 | 57.90 | -1 | 347 | -0.29% |
|
| 2019/01/08 | 2 | 57.50 | 0 | 0.00 | 57.50 | 2 | 354 | 0.56% |
|
| 2019/01/07 | 0 | 0.00 | 2 | 57.30 | 57.60 | -2 | 358 | -0.56% |
|
| 2018/12/27 | 1 | 58.40 | 0 | 0.00 | 58.20 | 1 | 376 | 0.27% |
|
| 2018/12/24 | 3 | 58.60 | 0 | 0.00 | 58.40 | 3 | 375 | 0.80% |
|
| 2018/12/22 | 2 | 58.30 | 0 | 0.00 | 58.70 | 2 | 376 | 0.53% |
|
| 2018/12/14 | 0 | 0.00 | 1 | 56.90 | 56.90 | -1 | 320 | -0.31% |
|
| 2018/12/12 | 1 | 55.80 | 0 | 0.00 | 55.90 | 1 | 320 | 0.31% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 56.60 | 57.10 | -1 | 317 | -0.31% |
|
| 2018/12/04 | 0 | 0.00 | 1 | 58.00 | 56.80 | -1 | 319 | -0.31% |
|
| 2018/12/03 | 0 | 0.00 | 1 | 57.50 | 57.50 | -1 | 317 | -0.32% |
|
| 2018/11/29 | 1 | 54.80 | 0 | 0.00 | 54.20 | 1 | 294 | 0.34% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 53.70 | 53.40 | -1 | 276 | -0.36% |
|
| 2018/11/16 | 1 | 53.10 | 0 | 0.00 | 53.10 | 1 | 275 | 0.36% |
|
| 2018/11/07 | 5 | 53.90 | 3 | 53.97 | 53.90 | 2 | 274 | 0.73% |
|
| 2018/11/06 | 1 | 53.20 | 0 | 0.00 | 53.50 | 1 | 282 | 0.35% |
|
| 2018/11/02 | 1 | 53.60 | 1 | 53.50 | 53.50 | 0 | 282 | 0.00% |
|
| 2018/11/01 | 2 | 52.95 | 1 | 53.20 | 53.50 | 1 | 280 | 0.36% |
|
| 2018/10/30 | 0 | 0.00 | 1 | 51.20 | 51.50 | -1 | 275 | -0.36% |
|
| 2018/10/26 | 2 | 50.05 | 0 | 0.00 | 50.40 | 2 | 273 | 0.73% |
|
| 2018/09/17 | 0 | 0.00 | 1 | 65.80 | 65.70 | -1 | 469 | -0.21% |
|
| 2018/09/07 | 2 | 65.35 | 0 | 0.00 | 64.80 | 2 | 482 | 0.41% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 65.10 | 65.30 | -1 | 509 | -0.20% |
|
| 2018/08/17 | 1 | 64.80 | 0 | 0.00 | 64.80 | 1 | 521 | 0.19% |
|
| 2018/08/09 | 1 | 68.60 | 0 | 0.00 | 68.50 | 1 | 524 | 0.19% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 69.00 | 69.50 | -1 | 547 | -0.18% |
|
| 2018/07/20 | 3 | 68.83 | 0 | 0.00 | 68.20 | 3 | 557 | 0.54% |
|
| 2018/07/19 | 0 | 0.00 | 1 | 66.00 | 65.70 | -1 | 517 | -0.19% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 65.20 | 65.10 | -1 | 546 | -0.18% |
|
| 2018/07/06 | 3 | 62.63 | 0 | 0.00 | 62.60 | 3 | 660 | 0.45% |
|
| 2018/07/05 | 3 | 63.50 | 0 | 0.00 | 63.70 | 3 | 656 | 0.46% |
|
| 2018/07/03 | 5 | 67.80 | 0 | 0.00 | 67.60 | 5 | 646 | 0.77% |
|
| 2018/06/14 | 1 | 74.50 | 1 | 74.80 | 74.20 | 0 | 654 | 0.00% |
|
| 2018/06/07 | 3 | 76.67 | 0 | 0.00 | 76.40 | 3 | 672 | 0.45% |
|
| 2018/06/05 | 2 | 75.25 | 0 | 0.00 | 75.20 | 2 | 661 | 0.30% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 76.10 | 76.10 | -1 | 669 | -0.15% |
|
| 2018/05/28 | 0 | 0.00 | 2 | 76.75 | 77.00 | -2 | 681 | -0.29% |
|
| 2018/05/18 | 1 | 74.20 | 0 | 0.00 | 74.10 | 1 | 708 | 0.14% |
|
| 2018/05/04 | 1 | 73.90 | 0 | 0.00 | 74.40 | 1 | 772 | 0.13% |
|
| 2018/05/03 | 2 | 74.45 | 2 | 74.00 | 74.10 | 0 | 766 | 0.00% |
|
| 2018/04/27 | 10 | 78.40 | 0 | 0.00 | 77.00 | 10 | 731 | 1.37% |
|
| 2018/04/26 | 0 | 0.00 | 3 | 77.10 | 77.30 | -3 | 734 | -0.41% |
|
| 2018/04/25 | 6 | 79.55 | 0 | 0.00 | 78.90 | 6 | 735 | 0.82% |
|
| 2018/04/24 | 4 | 77.95 | 0 | 0.00 | 78.30 | 4 | 736 | 0.54% |
|
| 2018/04/23 | 1 | 78.70 | 0 | 0.00 | 78.50 | 1 | 734 | 0.14% |
|
| 2018/04/20 | 1 | 82.10 | 0.1 | 81.30 | 81.20 | 0.9 | 733 | 0.12% |
|
| 2018/04/19 | 7 | 82.24 | 2 | 82.70 | 82.80 | 5 | 728 | 0.69% |
|
| 2018/04/18 | 2 | 82.35 | 2 | 83.40 | 82.40 | 0 | 719 | 0.00% |
|
| 2018/04/17 | 2 | 82.30 | 2 | 81.75 | 81.00 | 0 | 705 | 0.00% |
|
| 2018/04/16 | 2 | 83.75 | 7 | 83.86 | 83.00 | -5 | 698 | -0.72% |
|
| 2018/04/13 | 1 | 83.10 | 14 | 82.21 | 83.10 | -13 | 675 | -1.92% |
|
| 2018/04/11 | 1 | 79.10 | 0 | 0.00 | 78.30 | 1 | 597 | 0.17% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 79.40 | 78.50 | -1 | 613 | -0.16% |
|
| 2018/03/30 | 0 | 0.00 | 1 | 75.80 | 75.60 | -1 | 617 | -0.16% |
|
| 2018/03/29 | 6 | 75.75 | 0 | 0.00 | 75.30 | 6 | 631 | 0.95% |
|
| 2018/03/28 | 1 | 75.50 | 0 | 0.00 | 75.50 | 1 | 639 | 0.16% |
|
| 2018/03/26 | 1 | 76.00 | 0 | 0.00 | 76.40 | 1 | 738 | 0.14% |
|
| 2018/03/23 | 2 | 76.00 | 10 | 76.25 | 75.80 | -8 | 760 | -1.05% |
|
| 2018/03/14 | 1 | 79.70 | 1 | 79.30 | 80.20 | 0 | 767 | 0.00% |
|
| 2018/03/13 | 1 | 80.20 | 0 | 0.00 | 79.50 | 1 | 793 | 0.13% |
|
| 2018/03/09 | 1 | 78.40 | 0 | 0.00 | 78.50 | 1 | 828 | 0.12% |
|
| 2018/03/01 | 5 | 79.60 | 5 | 80.10 | 80.10 | 0 | 1,121 | 0.00% |
|
| 2018/02/27 | 15 | 81.87 | 0 | 0.00 | 80.60 | 15 | 1,135 | 1.32% |
|
| 2018/02/26 | 5 | 81.00 | 0 | 0.00 | 81.30 | 5 | 1,179 | 0.42% |
|
| 2018/02/08 | 1 | 77.90 | 0 | 0.00 | 78.60 | 1 | 1,487 | 0.07% |
|
| 2018/02/07 | 2 | 78.00 | 0 | 0.00 | 78.80 | 2 | 1,490 | 0.13% |
|
| 2018/02/06 | 6 | 77.98 | 0 | 0.00 | 77.00 | 6 | 1,477 | 0.41% |
|
| 2018/02/02 | 6 | 82.30 | 0 | 0.00 | 83.90 | 6 | 1,448 | 0.41% |
|
| 2018/01/04 | 1 | 84.80 | 0 | 0.00 | 84.70 | 1 | 1,483 | 0.07% |
|
| 2018/01/03 | 1 | 84.80 | 3 | 86.50 | 85.40 | -2 | 1,492 | -0.13% |
|