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-館前 券商分點個股進出
群益金鼎-館前 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/24 | 1 | 240.00 | 0 | 243.00 | 243.00 | 1 | 4,996 | 0.02% |
|
| 2024/04/23 | 0.1 | 227.00 | 0 | 0.00 | 221.00 | 0.1 | 5,037 | 0.00% |
|
| 2024/04/22 | 0 | 0.00 | 0.1 | 230.33 | 221.00 | -0.1 | 5,047 | 0.00% |
|
| 2024/04/19 | 5.1 | 245.93 | 2 | 239.00 | 233.00 | 3.1 | 5,114 | 0.06% |
|
| 2024/04/17 | 2.1 | 260.00 | 5 | 254.60 | 259.50 | -3 | 5,100 | -0.06% |
|
| 2024/04/16 | 1.1 | 249.86 | 1 | 251.50 | 250.00 | 0.1 | 5,076 | 0.00% |
|
| 2024/04/12 | 1 | 257.50 | 1 | 262.00 | 256.00 | 0 | 5,065 | 0.00% |
|
| 2024/04/11 | 1 | 253.00 | 0 | 0.00 | 254.50 | 1 | 5,053 | 0.02% |
|
| 2024/04/10 | 0.1 | 260.00 | 0 | 0.00 | 257.50 | 0.1 | 5,029 | 0.00% |
|
| 2024/04/09 | 7 | 259.07 | 1 | 262.00 | 258.50 | 6 | 5,032 | 0.12% |
|
| 2024/04/08 | 0 | 264.00 | 0 | 0.00 | 264.00 | 0 | 5,014 | 0.00% |
|
| 2024/04/03 | 19 | 265.76 | 16.2 | 267.89 | 266.50 | 2.8 | 5,056 | 0.06% |
|
| 2024/04/02 | 28 | 282.18 | 27.1 | 283.24 | 272.50 | 0.9 | 5,024 | 0.02% |
|
| 2024/04/01 | 3.3 | 270.04 | 3 | 270.00 | 270.50 | 0.3 | 4,956 | 0.01% |
|
| 2024/03/29 | 0.1 | 262.00 | 3 | 261.50 | 261.50 | -3 | 5,046 | -0.06% |
|
| 2024/03/27 | 0 | 0.00 | 3 | 261.67 | 264.00 | -3 | 5,048 | -0.06% |
|
| 2024/03/26 | 2 | 258.25 | 3.1 | 257.60 | 253.50 | -1.1 | 4,948 | -0.02% |
|
| 2024/03/25 | 0.1 | 251.75 | 5 | 254.10 | 254.00 | -4.9 | 4,886 | -0.10% |
|
| 2024/03/22 | 3 | 245.33 | 1 | 242.50 | 245.00 | 2 | 4,845 | 0.04% |
|
| 2024/03/21 | 1 | 247.50 | 1 | 253.00 | 245.00 | 0 | 4,840 | 0.00% |
|
| 2024/03/20 | 2.1 | 255.79 | 0 | 0.00 | 247.50 | 2.1 | 4,850 | 0.04% |
|
| 2024/03/18 | 1 | 256.50 | 3 | 256.67 | 256.00 | -2 | 4,863 | -0.04% |
|
| 2024/03/14 | 3 | 244.00 | 1 | 239.50 | 240.50 | 2 | 4,834 | 0.04% |
|
| 2024/03/13 | 1 | 245.50 | 0 | 0.00 | 243.50 | 1 | 4,873 | 0.02% |
|
| 2024/03/12 | 4.1 | 250.32 | 4 | 252.25 | 251.50 | 0.1 | 4,863 | 0.00% |
|
| 2024/03/11 | 1 | 240.00 | 1 | 243.00 | 241.00 | 0 | 4,828 | 0.00% |
|
| 2024/03/08 | 1 | 255.50 | 1.1 | 248.87 | 241.00 | -0.1 | 4,848 | 0.00% |
|
| 2024/03/07 | 1 | 249.00 | 0 | 0.00 | 246.00 | 1 | 4,845 | 0.02% |
|
| 2024/03/05 | 2.1 | 250.51 | 0 | 0.00 | 251.50 | 2.1 | 4,809 | 0.04% |
|
| 2024/03/04 | 1 | 253.00 | 0 | 0.00 | 255.00 | 1 | 4,796 | 0.02% |
|
| 2024/03/01 | 5.1 | 255.59 | 4 | 256.88 | 256.00 | 1.1 | 4,745 | 0.02% |
|
| 2024/02/29 | 11.1 | 254.22 | 8 | 257.88 | 258.00 | 3.1 | 4,710 | 0.07% |
|
| 2024/02/27 | 6 | 270.08 | 5 | 274.90 | 268.00 | 1 | 4,625 | 0.02% |
|
| 2024/02/26 | 9 | 272.06 | 11 | 271.45 | 273.00 | -2 | 4,609 | -0.04% |
|
| 2024/02/23 | 33 | 285.58 | 31 | 285.68 | 276.50 | 2 | 4,613 | 0.04% |
|
| 2024/02/22 | 12 | 257.79 | 12 | 261.34 | 275.50 | 0 | 4,399 | 0.00% |
|
| 2024/02/21 | 19 | 251.50 | 20 | 251.73 | 250.50 | -1 | 4,269 | -0.02% |
|
| 2024/02/20 | 10 | 237.75 | 10 | 238.55 | 238.00 | 0 | 4,145 | 0.00% |
|
| 2024/02/19 | 5 | 234.10 | 5 | 234.30 | 233.00 | 0 | 4,100 | 0.00% |
|
| 2024/02/16 | 11 | 240.14 | 11 | 239.23 | 238.00 | 0 | 4,154 | 0.00% |
|
| 2024/02/15 | 16 | 231.59 | 19.1 | 234.67 | 238.00 | -3.1 | 4,174 | -0.07% |
|
| 2024/02/05 | 0.4 | 222.00 | 1 | 219.00 | 220.50 | -0.6 | 4,227 | -0.01% |
|
| 2024/02/02 | 6 | 220.00 | 4 | 220.86 | 217.50 | 2 | 4,217 | 0.05% |
|
| 2024/02/01 | 11.2 | 218.62 | 12 | 220.25 | 217.50 | -0.8 | 4,271 | -0.02% |
|
| 2024/01/31 | 40.4 | 219.30 | 38 | 220.46 | 219.50 | 2.4 | 4,353 | 0.06% |
|
| 2024/01/30 | 10 | 196.03 | 13 | 201.62 | 209.50 | -3 | 4,300 | -0.07% |
|
| 2024/01/29 | 3 | 193.83 | 3 | 195.83 | 195.50 | 0 | 4,204 | 0.00% |
|
| 2024/01/26 | 2 | 188.00 | 0 | 0.00 | 189.00 | 2 | 4,304 | 0.05% |
|
| 2024/01/25 | 2 | 188.50 | 1 | 187.00 | 187.00 | 1 | 4,389 | 0.02% |
|
| 2024/01/24 | 4 | 191.63 | 0 | 0.00 | 189.00 | 4 | 4,403 | 0.09% |
|
| 2024/01/23 | 2 | 196.25 | 2 | 196.50 | 195.50 | 0 | 4,411 | 0.00% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 195.00 | 196.50 | -1 | 4,398 | -0.02% |
|
| 2024/01/19 | 2.1 | 193.04 | 4 | 193.75 | 194.50 | -1.9 | 4,359 | -0.04% |
|
| 2024/01/18 | 26 | 197.98 | 23 | 194.98 | 194.00 | 3 | 4,295 | 0.07% |
|
| 2024/01/17 | 1 | 194.56 | 2 | 196.00 | 196.00 | -1 | 4,222 | -0.02% |
|
| 2024/01/15 | 9 | 198.61 | 14 | 198.46 | 197.00 | -5 | 4,189 | -0.12% |
|
| 2024/01/12 | 1 | 189.50 | 3 | 193.67 | 190.50 | -2 | 4,163 | -0.05% |
|
| 2024/01/11 | 0 | 0.00 | 2 | 188.00 | 189.00 | -2 | 4,132 | -0.05% |
|
| 2024/01/10 | 3 | 186.83 | 2 | 189.00 | 185.50 | 1 | 4,162 | 0.02% |
|
| 2024/01/09 | 5 | 186.20 | 8 | 185.13 | 187.00 | -3 | 4,175 | -0.07% |
|
| 2024/01/08 | 2 | 181.25 | 0 | 0.00 | 180.50 | 2 | 4,161 | 0.05% |
|
| 2024/01/05 | 1 | 184.00 | 0 | 0.00 | 182.50 | 1 | 4,214 | 0.02% |
|
| 2024/01/03 | 3 | 186.83 | 1 | 186.04 | 188.00 | 2 | 4,435 | 0.04% |
|
| 2024/01/02 | 3 | 191.33 | 2 | 189.25 | 190.00 | 1 | 4,467 | 0.02% |
|
| 2023/12/29 | 5 | 191.50 | 7 | 192.36 | 192.00 | -2 | 4,481 | -0.04% |
|
| 2023/12/28 | 3 | 190.00 | 5 | 189.70 | 189.00 | -2 | 4,494 | -0.04% |
|
| 2023/12/27 | 14 | 189.54 | 13 | 194.15 | 190.50 | 1 | 4,522 | 0.02% |
|
| 2023/12/26 | 17 | 187.97 | 20 | 188.95 | 189.00 | -3 | 4,613 | -0.07% |
|
| 2023/12/25 | 3 | 184.33 | 6 | 183.92 | 185.00 | -3 | 4,795 | -0.06% |
|
| 2023/12/22 | 0 | 0.00 | 2 | 174.00 | 174.00 | -2 | 4,967 | -0.04% |
|
| 2023/12/20 | 2 | 169.50 | 1 | 168.50 | 170.00 | 1 | 4,991 | 0.02% |
|
| 2023/12/15 | 3 | 176.67 | 4 | 176.38 | 174.50 | -1 | 5,045 | -0.02% |
|
| 2023/12/14 | 4 | 180.38 | 0 | 0.00 | 180.00 | 4 | 5,031 | 0.08% |
|
| 2023/12/13 | 1 | 183.00 | 0 | 0.00 | 178.50 | 1 | 5,055 | 0.02% |
|
| 2023/12/12 | 1 | 180.50 | 4 | 179.25 | 178.00 | -3 | 5,051 | -0.06% |
|
| 2023/12/11 | 5 | 177.20 | 1 | 176.50 | 175.50 | 4 | 5,161 | 0.08% |
|
| 2023/12/08 | 2 | 177.50 | 5 | 180.30 | 179.00 | -3 | 5,246 | -0.06% |
|
| 2023/12/07 | 2.4 | 176.79 | 3 | 177.50 | 174.00 | -0.6 | 5,251 | -0.01% |
|
| 2023/12/06 | 6 | 179.83 | 3 | 178.67 | 180.50 | 3 | 5,213 | 0.06% |
|
| 2023/12/05 | 3 | 180.67 | 4 | 182.25 | 182.00 | -1 | 5,182 | -0.02% |
|
| 2023/12/04 | 6 | 190.00 | 1 | 189.50 | 186.50 | 5 | 5,163 | 0.10% |
|
| 2023/12/01 | 4 | 186.50 | 4 | 184.00 | 187.00 | 0 | 5,147 | 0.00% |
|
| 2023/11/30 | 1 | 184.00 | 1 | 185.00 | 184.00 | 0 | 5,116 | 0.00% |
|
| 2023/11/29 | 1 | 182.00 | 6 | 184.92 | 186.00 | -5 | 5,103 | -0.10% |
|
| 2023/11/28 | 1 | 179.00 | 1 | 179.50 | 180.00 | 0 | 5,056 | 0.00% |
|
| 2023/11/27 | 4 | 179.13 | 0 | 180.00 | 178.50 | 4 | 5,019 | 0.08% |
|
| 2023/11/24 | 1 | 185.00 | 0 | 0.00 | 184.00 | 1 | 4,991 | 0.02% |
|
| 2023/11/22 | 1 | 182.50 | 15 | 182.94 | 188.00 | -14 | 4,881 | -0.29% |
|
| 2023/11/21 | 3 | 178.17 | 3 | 179.67 | 177.00 | 0 | 4,809 | 0.00% |
|
| 2023/11/20 | 5 | 175.40 | 3 | 176.17 | 177.50 | 2 | 4,831 | 0.04% |
|
| 2023/11/17 | 4 | 178.63 | 3 | 179.00 | 176.50 | 1 | 4,872 | 0.02% |
|
| 2023/11/16 | 4.1 | 177.25 | 2 | 178.25 | 176.00 | 2.1 | 4,870 | 0.04% |
|
| 2023/11/15 | 4 | 178.50 | 0 | 0.00 | 178.00 | 4 | 4,852 | 0.08% |
|
| 2023/11/14 | 5 | 181.10 | 4 | 181.63 | 181.50 | 1 | 4,796 | 0.02% |
|
| 2023/11/13 | 9 | 180.22 | 12 | 180.29 | 181.00 | -3 | 4,726 | -0.06% |
|
| 2023/11/10 | 1 | 173.50 | 1 | 174.50 | 171.00 | 0 | 4,548 | 0.00% |
|
| 2023/11/09 | 1 | 168.00 | 2 | 169.50 | 173.50 | -1 | 4,534 | -0.02% |
|
| 2023/11/08 | 2 | 175.73 | 0 | 0.00 | 169.50 | 2 | 4,430 | 0.05% |
|
| 2023/11/07 | 3 | 167.67 | 4 | 168.39 | 169.50 | -1 | 4,285 | -0.02% |
|
| 2023/11/06 | 3 | 179.00 | 3 | 180.17 | 178.50 | 0 | 4,092 | 0.00% |
|
| 2023/11/03 | 3 | 178.00 | 6 | 177.92 | 180.00 | -3 | 4,013 | -0.07% |
|
| 2023/11/02 | 4 | 170.25 | 4 | 171.00 | 171.00 | 0 | 3,884 | 0.00% |
|
| 2023/11/01 | 2 | 164.75 | 3 | 166.17 | 168.50 | -1 | 3,798 | -0.03% |
|
| 2023/10/31 | 3 | 164.00 | 4 | 164.63 | 162.50 | -1 | 3,767 | -0.03% |
|
| 2023/10/30 | 3 | 163.67 | 3 | 164.33 | 163.50 | 0 | 3,782 | 0.00% |
|
| 2023/10/27 | 2 | 163.50 | 3 | 163.83 | 163.50 | -1 | 3,806 | -0.03% |
|
| 2023/10/26 | 8 | 165.06 | 8 | 165.19 | 163.50 | 0 | 3,846 | 0.00% |
|
| 2023/10/25 | 2 | 167.25 | 3 | 167.50 | 166.00 | -1 | 3,849 | -0.03% |
|
| 2023/10/24 | 3 | 165.67 | 7 | 166.36 | 167.00 | -4 | 4,034 | -0.10% |
|
| 2023/10/23 | 3 | 165.83 | 4 | 165.13 | 165.00 | -1 | 4,177 | -0.02% |
|
| 2023/10/20 | 1 | 164.00 | 1 | 165.50 | 167.00 | 0 | 4,416 | 0.00% |
|
| 2023/10/19 | 5 | 161.10 | 5 | 162.40 | 164.50 | 0 | 4,397 | 0.00% |
|
| 2023/10/18 | 7 | 162.43 | 4 | 162.13 | 160.50 | 3 | 4,462 | 0.07% |
|
| 2023/10/17 | 3 | 163.50 | 2 | 164.00 | 163.50 | 1 | 4,554 | 0.02% |
|
| 2023/10/16 | 2 | 161.00 | 1 | 162.00 | 162.00 | 1 | 4,659 | 0.02% |
|
| 2023/10/13 | 10 | 163.70 | 13 | 163.77 | 164.50 | -3 | 4,811 | -0.06% |
|
| 2023/10/12 | 11 | 162.91 | 17 | 164.09 | 165.50 | -6 | 4,994 | -0.12% |
|
| 2023/10/11 | 2 | 158.75 | 5 | 159.00 | 157.00 | -3 | 5,049 | -0.06% |
|
| 2023/10/06 | 2 | 155.00 | 3 | 154.67 | 157.00 | -1 | 5,160 | -0.02% |
|
| 2023/10/05 | 2 | 156.00 | 1 | 155.50 | 154.50 | 1 | 5,152 | 0.02% |
|
| 2023/10/04 | 8 | 155.38 | 2 | 155.75 | 155.00 | 6 | 5,126 | 0.12% |
|
| 2023/10/03 | 9 | 159.17 | 9 | 157.89 | 157.00 | 0 | 5,058 | 0.00% |
|
| 2023/10/02 | 17 | 160.62 | 19 | 160.95 | 160.00 | -2 | 5,036 | -0.04% |
|
| 2023/09/28 | 34 | 157.96 | 47 | 157.47 | 154.50 | -13 | 4,809 | -0.27% |
|
| 2023/09/27 | 21 | 151.74 | 24 | 150.25 | 150.50 | -3 | 4,455 | -0.07% |
|
| 2023/09/25 | 1 | 144.50 | 4 | 143.75 | 141.00 | -3 | 4,193 | -0.07% |
|
| 2023/09/22 | 16 | 140.50 | 8 | 142.75 | 143.50 | 8 | 4,183 | 0.19% |
|
| 2023/09/20 | 1 | 138.50 | 0 | 0.00 | 137.50 | 1 | 4,103 | 0.02% |
|
| 2023/09/19 | 1 | 140.00 | 2 | 141.00 | 139.00 | -1 | 4,119 | -0.02% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 141.00 | 141.50 | -1 | 4,114 | -0.02% |
|
| 2023/09/15 | 1 | 144.47 | 0 | 0.00 | 143.00 | 1 | 4,091 | 0.02% |
|
| 2023/09/14 | 7 | 143.57 | 8.1 | 143.11 | 144.50 | -1.1 | 4,150 | -0.03% |
|
| 2023/09/13 | 0 | 0.00 | 2 | 140.50 | 138.50 | -2 | 4,055 | -0.05% |
|
| 2023/09/06 | 0 | 0.00 | 2 | 131.75 | 134.50 | -2 | 4,527 | -0.04% |
|
| 2023/08/31 | 1 | 130.00 | 0 | 0.00 | 130.00 | 1 | 4,684 | 0.02% |
|
| 2023/08/29 | 1 | 127.00 | 1 | 127.50 | 127.50 | 0 | 4,714 | 0.00% |
|
| 2023/08/28 | 1 | 126.00 | 1 | 129.00 | 129.50 | 0 | 4,728 | 0.00% |
|
| 2023/08/24 | 1 | 130.00 | 0 | 0.00 | 128.00 | 1 | 4,699 | 0.02% |
|
| 2023/08/23 | 1 | 129.50 | 4 | 128.50 | 130.00 | -3 | 4,681 | -0.06% |
|
| 2023/08/22 | 0 | 0.00 | 1 | 127.00 | 126.00 | -1 | 4,698 | -0.02% |
|
| 2023/08/21 | 0 | 0.00 | 1 | 125.00 | 124.00 | -1 | 4,672 | -0.02% |
|
| 2023/08/18 | 1 | 124.50 | 0 | 0.00 | 124.50 | 1 | 4,666 | 0.02% |
|
| 2023/08/17 | 0 | 0.00 | 4 | 126.50 | 127.50 | -4 | 4,642 | -0.09% |
|
| 2023/08/16 | 2 | 124.00 | 2 | 123.00 | 124.00 | 0 | 4,625 | 0.00% |
|
| 2023/08/15 | 6 | 125.00 | 4 | 125.00 | 125.00 | 2 | 4,625 | 0.04% |
|
| 2023/08/14 | 1 | 121.00 | 2 | 123.00 | 121.50 | -1 | 4,614 | -0.02% |
|
| 2023/08/11 | 3.1 | 125.00 | 1 | 125.50 | 125.50 | 2.1 | 4,614 | 0.05% |
|
| 2023/08/10 | 6 | 123.83 | 0 | 0.00 | 123.00 | 6 | 4,600 | 0.13% |
|
| 2023/08/09 | 3 | 127.67 | 3 | 127.00 | 127.00 | 0 | 4,572 | 0.00% |
|
| 2023/08/08 | 1 | 130.50 | 0 | 0.00 | 129.00 | 1 | 4,544 | 0.02% |
|
| 2023/08/07 | 1 | 132.00 | 0 | 0.00 | 132.50 | 1 | 4,512 | 0.02% |
|
| 2023/08/02 | 0 | 0.00 | 2 | 133.50 | 131.50 | -2 | 4,485 | -0.04% |
|
| 2023/08/01 | 5 | 136.90 | 0 | 0.00 | 136.00 | 5 | 4,429 | 0.11% |
|
| 2023/07/31 | 3 | 141.00 | 1 | 139.00 | 138.50 | 2 | 4,395 | 0.05% |
|
| 2023/07/28 | 8 | 142.13 | 4 | 141.38 | 141.50 | 4 | 4,346 | 0.09% |
|
| 2023/07/27 | 26 | 142.33 | 14 | 142.14 | 141.50 | 12 | 4,277 | 0.28% |
|
| 2023/07/26 | 12 | 150.13 | 9.1 | 150.14 | 149.00 | 2.9 | 4,045 | 0.07% |
|
| 2023/07/25 | 8.1 | 149.76 | 17 | 153.18 | 149.00 | -8.9 | 3,879 | -0.23% |
|
| 2023/07/24 | 0 | 0.00 | 2 | 141.25 | 141.50 | -2 | 3,585 | -0.06% |
|
| 2023/07/21 | 9 | 143.11 | 6 | 142.42 | 143.50 | 3 | 3,543 | 0.08% |
|
| 2023/07/20 | 10 | 146.45 | 13 | 146.23 | 147.50 | -3 | 3,472 | -0.09% |
|
| 2023/07/19 | 5 | 146.80 | 5 | 146.80 | 142.00 | 0 | 3,337 | 0.00% |
|
| 2023/07/18 | 12 | 144.46 | 13 | 145.35 | 151.50 | -1 | 3,335 | -0.03% |
|
| 2023/07/17 | 21 | 144.45 | 21.1 | 147.27 | 145.00 | -0.1 | 3,167 | 0.00% |
|
| 2023/07/14 | 6 | 140.58 | 21 | 139.93 | 143.00 | -15 | 2,936 | -0.51% |
|
| 2023/07/13 | 10 | 126.90 | 13 | 129.23 | 130.00 | -3 | 2,688 | -0.11% |
|
| 2023/07/12 | 0 | 0.00 | 3 | 123.17 | 122.50 | -3 | 2,542 | -0.12% |
|
| 2023/07/11 | 2 | 123.25 | 0 | 0.00 | 122.50 | 2 | 2,508 | 0.08% |
|
| 2023/07/10 | 1 | 122.00 | 1 | 123.50 | 121.00 | 0 | 2,499 | 0.00% |
|
| 2023/07/07 | 1 | 122.00 | 0 | 122.50 | 122.00 | 1 | 2,491 | 0.04% |
|
| 2023/07/05 | 0 | 126.50 | 1 | 126.00 | 124.00 | -1 | 2,455 | -0.04% |
|
| 2023/07/04 | 0.1 | 128.00 | 1 | 127.50 | 128.00 | -0.9 | 2,459 | -0.04% |
|
| 2023/07/03 | 0 | 0.00 | 7 | 127.21 | 128.00 | -7 | 2,539 | -0.28% |
|
| 2023/06/30 | 13.5 | 122.77 | 5 | 123.00 | 123.00 | 8.5 | 2,535 | 0.34% |
|
| 2023/06/29 | 8 | 124.69 | 1 | 125.50 | 125.00 | 7 | 2,539 | 0.28% |
|
| 2023/06/28 | 3 | 124.00 | 0 | 0.00 | 124.00 | 3 | 2,539 | 0.12% |
|
| 2023/06/27 | 1.4 | 125.22 | 1 | 123.50 | 124.00 | 0.4 | 2,544 | 0.02% |
|
| 2023/06/26 | 0.1 | 125.50 | 1 | 126.00 | 125.50 | -0.9 | 2,531 | -0.04% |
|
| 2023/06/21 | 2 | 127.00 | 0 | 0.00 | 127.00 | 2 | 2,538 | 0.08% |
|
| 2023/06/20 | 1 | 127.50 | 2.5 | 130.00 | 127.50 | -1.5 | 2,552 | -0.06% |
|
| 2023/06/19 | 4.5 | 128.50 | 2 | 128.00 | 127.50 | 2.5 | 2,496 | 0.10% |
|
| 2023/06/16 | 1 | 129.50 | 0 | 0.00 | 129.50 | 1 | 2,473 | 0.04% |
|
| 2023/06/15 | 2 | 131.00 | 5 | 132.70 | 132.00 | -3 | 2,413 | -0.12% |
|
| 2023/06/14 | 3 | 128.67 | 3 | 128.00 | 129.00 | 0 | 2,247 | 0.00% |
|
| 2023/06/13 | 17 | 128.65 | 27 | 128.72 | 130.50 | -10 | 2,137 | -0.47% |
|
| 2023/06/12 | 7 | 123.36 | 0 | 0.00 | 122.00 | 7 | 1,879 | 0.37% |
|
| 2023/06/09 | 5 | 121.50 | 10 | 121.00 | 124.00 | -5 | 1,805 | -0.28% |
|
| 2023/06/08 | 1 | 116.00 | 1 | 116.00 | 116.00 | 0 | 1,694 | 0.00% |
|
| 2023/06/07 | 2.1 | 119.24 | 0 | 0.00 | 118.50 | 2.1 | 1,716 | 0.12% |
|
| 2023/06/06 | 1 | 117.50 | 0 | 0.00 | 118.00 | 1 | 1,725 | 0.06% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 117.00 | 116.50 | -1 | 1,726 | -0.06% |
|
| 2023/06/01 | 2 | 116.48 | 2 | 117.00 | 116.50 | 0 | 1,767 | 0.00% |
|
| 2023/05/31 | 0 | 0.00 | 0 | 115.00 | 113.50 | 0 | 1,751 | 0.00% |
|
| 2023/05/30 | 0 | 0.00 | 3 | 114.00 | 114.00 | -3 | 1,761 | -0.17% |
|
| 2023/05/29 | 0 | 114.50 | 0 | 0.00 | 114.50 | 0 | 1,770 | 0.00% |
|
| 2023/05/26 | 3 | 116.50 | 2 | 117.00 | 115.00 | 1 | 1,786 | 0.06% |
|
| 2023/05/19 | 1 | 111.50 | 1 | 112.96 | 110.00 | 0 | 1,766 | 0.00% |
|
| 2023/05/18 | 3 | 113.00 | 3 | 113.00 | 111.50 | 0 | 1,787 | 0.00% |
|
| 2023/05/17 | 0 | 0.00 | 0 | 112.50 | 112.50 | 0 | 1,827 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 0 | 110.50 | 110.50 | 0 | 1,979 | 0.00% |
|
| 2023/05/04 | 0 | 0.00 | 5 | 109.00 | 109.50 | -5 | 2,030 | -0.25% |
|
| 2023/04/28 | 2 | 109.00 | 0 | 0.00 | 110.50 | 2 | 2,249 | 0.09% |
|
| 2023/04/26 | 6 | 108.25 | 0 | 0.00 | 108.00 | 6 | 2,356 | 0.25% |
|
| 2023/04/25 | 0 | 111.75 | 3 | 110.00 | 109.50 | -3 | 2,536 | -0.12% |
|
| 2023/04/24 | 1 | 113.50 | 0 | 0.00 | 113.50 | 1 | 2,573 | 0.04% |
|
| 2023/04/21 | 19 | 120.47 | 24 | 118.58 | 113.50 | -5 | 2,801 | -0.18% |
|
| 2023/04/20 | 0 | 113.00 | 1 | 113.00 | 112.50 | -1 | 2,919 | -0.03% |
|
| 2023/04/19 | 0 | 114.50 | 0 | 0.00 | 114.00 | 0 | 2,935 | 0.00% |
|
| 2023/04/17 | 0 | 117.00 | 0 | 0.00 | 118.00 | 0 | 2,952 | 0.00% |
|
| 2023/04/12 | 3 | 117.00 | 0 | 0.00 | 118.00 | 3 | 2,999 | 0.10% |
|
| 2023/04/11 | 0 | 0.00 | 2 | 118.50 | 118.00 | -2 | 3,017 | -0.07% |
|
| 2023/04/06 | 12 | 118.46 | 6 | 119.83 | 119.00 | 6 | 3,093 | 0.19% |
|
| 2023/03/31 | 1 | 118.50 | 1 | 117.00 | 118.50 | 0 | 3,015 | 0.00% |
|
| 2023/03/30 | 7 | 118.07 | 22 | 117.05 | 117.50 | -15 | 3,007 | -0.50% |
|
| 2023/03/29 | 0 | 0.00 | 2 | 115.00 | 114.50 | -2 | 2,987 | -0.07% |
|
| 2023/03/28 | 0 | 0.00 | 2 | 117.00 | 115.50 | -2 | 3,026 | -0.07% |
|
| 2023/03/27 | 0 | 0.00 | 1 | 118.50 | 118.00 | -1 | 3,066 | -0.03% |
|
| 2023/03/24 | 2 | 119.00 | 0.1 | 118.00 | 117.50 | 2 | 3,090 | 0.06% |
|
| 2023/03/22 | 13 | 117.46 | 11 | 118.05 | 117.50 | 2 | 3,156 | 0.06% |
|
| 2023/03/21 | 0 | 0.00 | 0 | 114.00 | 115.00 | 0 | 3,163 | 0.00% |
|
| 2023/03/17 | 2 | 111.75 | 2 | 112.25 | 111.50 | 0 | 3,346 | 0.00% |
|
| 2023/03/16 | 1 | 108.51 | 3 | 109.00 | 108.50 | -2 | 3,455 | -0.06% |
|
| 2023/03/13 | 0 | 111.00 | 0 | 0.00 | 112.00 | 0 | 4,780 | 0.00% |
|
| 2023/03/10 | 0 | 114.50 | 2 | 113.00 | 113.50 | -2 | 5,000 | -0.04% |
|
| 2023/03/09 | 7 | 119.86 | 6 | 118.42 | 116.50 | 1 | 5,035 | 0.02% |
|
| 2023/03/08 | 2 | 119.00 | 0 | 0.00 | 119.50 | 2 | 5,062 | 0.04% |
|
| 2023/03/06 | 0 | 0.00 | 1 | 117.50 | 117.50 | -1 | 5,055 | -0.02% |
|
| 2023/03/03 | 0 | 0.00 | 1 | 113.50 | 114.00 | -1 | 5,048 | -0.02% |
|
| 2023/02/24 | 1 | 116.00 | 0 | 0.00 | 114.00 | 1 | 5,151 | 0.02% |
|
| 2023/02/23 | 0 | 0.00 | 2 | 116.50 | 116.50 | -2 | 5,169 | -0.04% |
|
| 2023/02/22 | 0 | 114.50 | 0 | 0.00 | 114.50 | 0 | 5,250 | 0.00% |
|
| 2023/02/16 | 0 | 116.00 | 6 | 116.00 | 116.00 | -6 | 6,122 | -0.10% |
|
| 2023/02/15 | 3 | 114.00 | 7 | 113.50 | 114.00 | -4 | 6,311 | -0.06% |
|
| 2023/02/10 | 1 | 117.01 | 0 | 0.00 | 116.50 | 1 | 6,531 | 0.02% |
|
| 2023/02/09 | 25 | 120.36 | 3 | 118.67 | 118.50 | 22 | 6,600 | 0.33% |
|
| 2023/02/08 | 8 | 120.19 | 8 | 120.31 | 120.00 | 0 | 6,648 | 0.00% |
|
| 2023/02/06 | 0 | 0.00 | 0.1 | 117.50 | 117.00 | -0.1 | 6,744 | 0.00% |
|
| 2023/02/03 | 0 | 0.00 | 0.1 | 120.50 | 120.50 | -0.1 | 6,767 | 0.00% |
|
| 2023/02/02 | 1 | 123.00 | 2 | 122.25 | 121.50 | -1 | 6,784 | -0.01% |
|
| 2023/02/01 | 7 | 120.50 | 6 | 120.75 | 121.00 | 1 | 6,831 | 0.01% |
|
| 2023/01/31 | 4 | 118.50 | 14 | 118.18 | 119.00 | -10 | 6,863 | -0.15% |
|
| 2023/01/30 | 27 | 119.07 | 9 | 119.33 | 119.00 | 18 | 6,880 | 0.26% |
|
| 2023/01/17 | 1 | 117.00 | 2 | 116.75 | 116.00 | -1 | 6,802 | -0.01% |
|
| 2023/01/16 | 1 | 115.50 | 0.3 | 115.00 | 115.00 | 0.8 | 6,765 | 0.01% |
|
| 2023/01/13 | 7 | 116.50 | 8.1 | 115.25 | 114.00 | -1.1 | 6,758 | -0.02% |
|
| 2023/01/12 | 32 | 113.59 | 41 | 114.87 | 113.50 | -9 | 6,587 | -0.14% |
|
| 2023/01/11 | 22 | 115.61 | 34 | 117.15 | 115.00 | -12 | 6,554 | -0.18% |
|
| 2023/01/10 | 181 | 117.37 | 185 | 116.77 | 115.50 | -4 | 6,386 | -0.06% |
大買/大賣/
|
| 2023/01/06 | 0 | 0.00 | 1 | 107.00 | 107.00 | -1 | 6,267 | -0.02% |
|
| 2023/01/05 | 0 | 106.00 | 0 | 0.00 | 105.50 | 0 | 6,333 | 0.00% |
|
| 2023/01/04 | 0 | 108.00 | 0 | 0.00 | 107.00 | 0 | 6,378 | 0.00% |
|
| 2023/01/03 | 0.2 | 107.75 | 0 | 0.00 | 108.00 | 0.2 | 6,445 | 0.00% |
|
| 2022/12/29 | 3 | 103.83 | 0 | 0.00 | 105.00 | 3 | 6,481 | 0.05% |
|
| 2022/12/28 | 1 | 106.00 | 0 | 0.00 | 104.50 | 1 | 6,519 | 0.02% |
|
| 2022/12/27 | 2 | 107.00 | 2 | 108.00 | 108.50 | 0 | 6,527 | 0.00% |
|
| 2022/12/26 | 1 | 108.00 | 0 | 0.00 | 106.50 | 1 | 6,530 | 0.02% |
|
| 2022/12/23 | 2 | 108.75 | 1 | 109.00 | 109.50 | 1 | 6,555 | 0.02% |
|
| 2022/12/22 | 2 | 112.00 | 1 | 113.00 | 111.00 | 1 | 6,601 | 0.02% |
|
| 2022/12/21 | 18 | 111.22 | 5 | 111.90 | 111.00 | 13 | 6,649 | 0.20% |
|
| 2022/12/20 | 1 | 111.50 | 6.1 | 113.23 | 110.50 | -5.1 | 6,711 | -0.08% |
|
| 2022/12/19 | 1 | 113.50 | 0 | 0.00 | 114.00 | 1 | 6,741 | 0.01% |
|
| 2022/12/16 | 3 | 118.17 | 1 | 119.00 | 118.00 | 2 | 6,762 | 0.03% |
|
| 2022/12/15 | 1.2 | 123.00 | 2 | 123.75 | 122.00 | -0.8 | 6,774 | -0.01% |
|
| 2022/12/14 | 7 | 118.36 | 2 | 119.00 | 119.00 | 5 | 6,762 | 0.07% |
|
| 2022/12/13 | 3 | 120.50 | 3 | 120.33 | 117.00 | 0 | 6,759 | 0.00% |
|
| 2022/12/12 | 6 | 119.58 | 2 | 121.25 | 119.50 | 4 | 6,763 | 0.06% |
|
| 2022/12/09 | 17 | 124.41 | 16 | 123.25 | 122.50 | 1 | 6,803 | 0.01% |
|
| 2022/12/08 | 23 | 125.28 | 13 | 123.35 | 126.00 | 10 | 6,708 | 0.15% |
|
| 2022/12/07 | 160 | 129.05 | 160 | 129.85 | 124.50 | 0 | 6,626 | 0.00% |
大買/大賣/
|
| 2022/12/06 | 164 | 132.17 | 162 | 132.21 | 129.50 | 2 | 6,332 | 0.03% |
大買/大賣/
|
| 2022/12/05 | 23 | 120.98 | 25 | 124.26 | 128.00 | -2 | 5,752 | -0.03% |
|
| 2022/12/02 | 105 | 116.78 | 109 | 117.21 | 116.50 | -4 | 5,433 | -0.07% |
大買/大賣/
|
| 2022/12/01 | 2.1 | 113.74 | 2.1 | 114.24 | 112.50 | 0 | 5,276 | 0.00% |
|
| 2022/11/30 | 1.1 | 112.00 | 0 | 0.00 | 112.00 | 1.1 | 5,286 | 0.02% |
|
| 2022/11/29 | 1 | 110.00 | 0 | 0.00 | 110.50 | 1 | 5,306 | 0.02% |
|
| 2022/11/28 | 5 | 110.00 | 5 | 110.00 | 110.50 | 0 | 5,344 | 0.00% |
|
| 2022/11/25 | 1 | 112.00 | 0 | 0.00 | 109.00 | 1 | 5,373 | 0.02% |
|
| 2022/11/24 | 0 | 0.00 | 0 | 111.00 | 111.00 | 0 | 5,387 | 0.00% |
|
| 2022/11/23 | 2 | 110.50 | 12 | 110.75 | 109.00 | -10 | 5,435 | -0.18% |
|
| 2022/11/21 | 4 | 110.25 | 2 | 109.50 | 110.00 | 2 | 5,570 | 0.04% |
|
| 2022/11/18 | 13 | 112.38 | 13 | 113.58 | 109.50 | 0 | 5,596 | 0.00% |
|
| 2022/11/17 | 5 | 112.00 | 5 | 111.50 | 111.50 | 0 | 5,605 | 0.00% |
|
| 2022/11/16 | 19 | 118.76 | 14 | 115.96 | 114.50 | 5 | 5,749 | 0.09% |
|
| 2022/11/15 | 49 | 115.91 | 60 | 116.09 | 118.50 | -11 | 5,903 | -0.19% |
|
| 2022/11/14 | 4 | 108.38 | 3 | 109.50 | 108.50 | 1 | 6,462 | 0.02% |
|
| 2022/11/11 | 7 | 109.07 | 4 | 109.00 | 109.50 | 3 | 6,767 | 0.04% |
|
| 2022/11/10 | 0 | 104.50 | 1 | 104.50 | 103.50 | -1 | 6,655 | -0.01% |
|
| 2022/11/09 | 7 | 107.36 | 3.1 | 107.01 | 107.50 | 4 | 6,849 | 0.06% |
|
| 2022/11/08 | 5 | 108.10 | 1 | 106.50 | 106.50 | 4 | 6,861 | 0.06% |
|
| 2022/11/07 | 1.1 | 107.00 | 0 | 0.00 | 107.00 | 1.1 | 6,859 | 0.02% |
|
| 2022/11/04 | 5 | 104.60 | 5 | 103.00 | 103.00 | 0 | 6,958 | 0.00% |
|
| 2022/11/03 | 2 | 106.75 | 4 | 105.88 | 105.50 | -2 | 6,921 | -0.03% |
|
| 2022/11/01 | 2 | 100.00 | 2 | 101.25 | 103.50 | 0 | 6,991 | 0.00% |
|
| 2022/10/31 | 1 | 102.00 | 1 | 100.00 | 102.00 | 0 | 7,145 | 0.00% |
|
| 2022/10/28 | 6 | 104.58 | 13 | 99.87 | 98.80 | -7 | 7,196 | -0.10% |
|
| 2022/10/27 | 8 | 104.88 | 8 | 102.46 | 104.50 | 0 | 7,198 | 0.00% |
|
| 2022/10/26 | 11 | 99.25 | 12 | 99.32 | 98.00 | -1 | 7,220 | -0.01% |
|
| 2022/10/25 | 4 | 101.88 | 5 | 101.20 | 100.50 | -1 | 7,310 | -0.01% |
|
| 2022/10/24 | 3.2 | 104.34 | 5 | 105.00 | 103.00 | -1.8 | 7,471 | -0.02% |
|
| 2022/10/21 | 10 | 101.95 | 4 | 101.00 | 100.00 | 6 | 8,019 | 0.07% |
|
| 2022/10/20 | 5 | 102.10 | 4 | 102.50 | 102.00 | 1 | 8,357 | 0.01% |
|
| 2022/10/19 | 6 | 106.00 | 6 | 105.33 | 104.50 | 0 | 8,454 | 0.00% |
|
| 2022/10/18 | 6 | 104.83 | 6 | 105.75 | 105.00 | 0 | 8,568 | 0.00% |
|
| 2022/10/17 | 6 | 104.42 | 6 | 106.00 | 105.50 | 0 | 8,650 | 0.00% |
|
| 2022/10/14 | 12 | 109.54 | 11 | 108.86 | 106.50 | 1 | 8,812 | 0.01% |
|
| 2022/10/13 | 5 | 109.30 | 6.5 | 106.85 | 105.00 | -1.5 | 9,193 | -0.02% |
|
| 2022/10/12 | 5 | 110.90 | 2 | 111.50 | 110.00 | 3 | 9,298 | 0.03% |
|
| 2022/10/11 | 9 | 112.28 | 4.2 | 113.34 | 111.00 | 4.8 | 9,819 | 0.05% |
|
| 2022/10/07 | 1 | 118.50 | 0 | 0.00 | 118.00 | 1 | 10,117 | 0.01% |
|
| 2022/10/06 | 1 | 120.00 | 0 | 0.00 | 120.00 | 1 | 10,280 | 0.01% |
|
| 2022/10/05 | 0 | 0.00 | 2 | 120.50 | 120.50 | -2 | 10,373 | -0.02% |
|
| 2022/10/03 | 0 | 0.00 | 2 | 121.50 | 122.00 | -2 | 10,570 | -0.02% |
|
| 2022/09/30 | 7 | 116.71 | 5 | 117.20 | 121.00 | 2 | 10,800 | 0.02% |
|
| 2022/09/29 | 5 | 122.50 | 3.5 | 119.88 | 120.00 | 1.5 | 11,111 | 0.01% |
|
| 2022/09/28 | 4 | 124.50 | 2 | 123.75 | 121.50 | 2 | 11,444 | 0.02% |
|
| 2022/09/27 | 0 | 0.00 | 2 | 127.50 | 129.50 | -2 | 11,691 | -0.02% |
|
| 2022/09/26 | 9 | 127.28 | 4 | 130.25 | 125.50 | 5 | 11,933 | 0.04% |
|
| 2022/09/23 | 3 | 135.00 | 3 | 136.00 | 131.50 | 0 | 12,194 | 0.00% |
|
| 2022/09/22 | 2 | 133.25 | 2 | 134.50 | 137.00 | 0 | 12,357 | 0.00% |
|
| 2022/09/21 | 1 | 136.00 | 0 | 0.00 | 136.00 | 1 | 12,683 | 0.01% |
|
| 2022/09/20 | 2 | 139.00 | 3 | 139.33 | 139.50 | -1 | 12,963 | -0.01% |
|
| 2022/09/19 | 4 | 137.63 | 2 | 139.50 | 138.50 | 2 | 13,414 | 0.01% |
|
| 2022/09/16 | 4.3 | 139.17 | 1 | 138.50 | 139.00 | 3.3 | 13,909 | 0.02% |
|
| 2022/09/15 | 1.1 | 144.73 | 5 | 146.50 | 143.50 | -3.9 | 14,291 | -0.03% |
|
| 2022/09/13 | 2 | 149.75 | 2 | 151.00 | 147.00 | 0 | 15,438 | 0.00% |
|
| 2022/09/12 | 7.2 | 148.85 | 8 | 150.13 | 148.50 | -0.8 | 15,804 | -0.01% |
|
| 2022/09/08 | 2.1 | 145.76 | 0 | 0.00 | 145.50 | 2.1 | 16,185 | 0.01% |
|
| 2022/09/07 | 2.1 | 143.60 | 9 | 146.00 | 146.00 | -6.9 | 16,577 | -0.04% |
|
| 2022/09/06 | 9 | 150.11 | 7 | 151.29 | 147.00 | 2 | 16,835 | 0.01% |
|
| 2022/09/05 | 2 | 154.00 | 0 | 0.00 | 151.00 | 2 | 17,215 | 0.01% |
|
| 2022/09/02 | 1 | 158.00 | 1 | 154.50 | 158.50 | 0 | 17,592 | 0.00% |
|
| 2022/09/01 | 4 | 154.75 | 2 | 156.50 | 154.00 | 2 | 18,264 | 0.01% |
|
| 2022/08/31 | 6.1 | 157.80 | 7 | 158.57 | 159.00 | -0.9 | 18,776 | 0.00% |
|
| 2022/08/30 | 3.1 | 159.00 | 3 | 159.17 | 158.00 | 0.1 | 19,327 | 0.00% |
|
| 2022/08/29 | 2.1 | 153.60 | 4 | 155.50 | 158.00 | -1.9 | 19,447 | -0.01% |
|
| 2022/08/26 | 20 | 159.55 | 17 | 159.62 | 156.50 | 3 | 19,644 | 0.02% |
|
| 2022/08/25 | 0.1 | 158.00 | 3 | 157.83 | 156.00 | -2.9 | 19,934 | -0.01% |
|
| 2022/08/24 | 5 | 155.80 | 3 | 155.83 | 155.50 | 2 | 20,559 | 0.01% |
|
| 2022/08/23 | 25 | 157.26 | 27 | 156.56 | 156.50 | -2 | 20,692 | -0.01% |
|
| 2022/08/22 | 49 | 161.41 | 39 | 163.40 | 156.00 | 10 | 21,150 | 0.05% |
|
| 2022/08/19 | 76 | 177.02 | 75.2 | 178.65 | 169.50 | 0.8 | 21,321 | 0.00% |
|
| 2022/08/18 | 14 | 162.79 | 17 | 162.76 | 166.50 | -3 | 21,158 | -0.01% |
|
| 2022/08/17 | 3.3 | 156.83 | 5 | 156.20 | 156.00 | -1.8 | 20,986 | -0.01% |
|
| 2022/08/16 | 15 | 159.67 | 15 | 158.60 | 157.50 | 0 | 20,913 | 0.00% |
|
| 2022/08/15 | 3 | 155.00 | 2.1 | 153.95 | 155.00 | 0.9 | 20,700 | 0.00% |
|
| 2022/08/12 | 4 | 154.38 | 4 | 154.75 | 153.50 | 0 | 20,653 | 0.00% |
|
| 2022/08/11 | 19.1 | 156.12 | 18 | 155.50 | 157.00 | 1.1 | 20,567 | 0.01% |
|
| 2022/08/10 | 1 | 151.50 | 2 | 150.00 | 151.00 | -1 | 20,427 | 0.00% |
|
| 2022/08/09 | 6 | 150.00 | 10 | 150.60 | 152.00 | -4 | 20,433 | -0.02% |
|
| 2022/08/08 | 10 | 153.65 | 9 | 153.44 | 153.50 | 1 | 20,395 | 0.00% |
|
| 2022/08/05 | 14 | 157.43 | 12 | 154.96 | 153.50 | 2 | 20,376 | 0.01% |
|
| 2022/08/04 | 11 | 151.55 | 10 | 151.30 | 153.00 | 1 | 20,254 | 0.00% |
|
| 2022/08/03 | 22 | 150.16 | 32 | 150.56 | 151.50 | -10 | 20,271 | -0.05% |
|
| 2022/08/02 | 17 | 152.97 | 10 | 150.80 | 153.00 | 7 | 20,262 | 0.03% |
|
| 2022/08/01 | 15 | 153.23 | 14 | 153.96 | 152.50 | 1 | 20,187 | 0.00% |
|
| 2022/07/29 | 15 | 158.23 | 15 | 158.37 | 157.00 | 0 | 20,124 | 0.00% |
|
| 2022/07/28 | 55 | 159.59 | 68 | 159.72 | 155.50 | -13 | 20,179 | -0.06% |
|
| 2022/07/27 | 59 | 160.08 | 88 | 159.86 | 157.50 | -29 | 19,639 | -0.15% |
|
| 2022/07/26 | 13 | 158.04 | 16 | 158.00 | 160.00 | -3 | 19,417 | -0.02% |
|
| 2022/07/25 | 22 | 158.50 | 21 | 158.05 | 160.50 | 1 | 19,550 | 0.01% |
|
| 2022/07/22 | 17 | 157.21 | 19 | 157.11 | 157.00 | -2 | 19,473 | -0.01% |
|
| 2022/07/21 | 29 | 157.88 | 30 | 157.95 | 158.50 | -1 | 19,390 | -0.01% |
|
| 2022/07/20 | 100 | 157.04 | 100 | 156.71 | 155.50 | 0 | 19,200 | 0.00% |
|
| 2022/07/19 | 14 | 149.14 | 14 | 149.43 | 149.50 | 0 | 18,785 | 0.00% |
|
| 2022/07/18 | 79 | 149.70 | 96 | 149.03 | 148.50 | -17 | 18,643 | -0.09% |
|
| 2022/07/15 | 41 | 142.23 | 21 | 140.81 | 145.50 | 20 | 18,082 | 0.11% |
|
| 2022/07/14 | 4 | 129.25 | 4 | 130.38 | 132.50 | 0 | 17,735 | 0.00% |
|
| 2022/07/13 | 6 | 135.75 | 6 | 135.92 | 128.50 | 0 | 17,598 | 0.00% |
|
| 2022/07/11 | 17 | 139.97 | 12 | 141.08 | 133.00 | 5 | 17,610 | 0.03% |
|
| 2022/07/08 | 44 | 135.38 | 51 | 135.94 | 134.50 | -7 | 17,815 | -0.04% |
|
| 2022/07/07 | 84 | 132.51 | 82 | 132.29 | 135.00 | 2 | 17,719 | 0.01% |
|
| 2022/07/06 | 58 | 135.65 | 54 | 133.88 | 132.50 | 4 | 17,431 | 0.02% |
|
| 2022/07/05 | 25 | 144.60 | 19 | 144.97 | 142.50 | 6 | 17,132 | 0.04% |
|
| 2022/07/04 | 40 | 139.69 | 41 | 139.51 | 141.50 | -1 | 16,904 | -0.01% |
|
| 2022/07/01 | 62 | 142.08 | 61 | 140.87 | 137.00 | 1 | 16,782 | 0.01% |
|
| 2022/06/30 | 34 | 146.82 | 34 | 146.25 | 146.00 | 0 | 16,742 | 0.00% |
|
| 2022/06/29 | 37 | 152.91 | 33 | 153.39 | 153.50 | 4 | 16,684 | 0.02% |
|
| 2022/06/28 | 39 | 157.60 | 35 | 157.69 | 157.00 | 4 | 16,432 | 0.02% |
|
| 2022/06/27 | 74 | 158.49 | 81 | 157.65 | 160.00 | -7 | 16,334 | -0.04% |
|
| 2022/06/24 | 68 | 152.70 | 57 | 153.64 | 152.00 | 11 | 15,975 | 0.07% |
|
| 2022/06/23 | 75 | 157.03 | 75 | 157.16 | 158.50 | 0 | 15,563 | 0.00% |
|
| 2022/06/22 | 40.2 | 164.79 | 38 | 165.07 | 156.50 | 2.2 | 15,405 | 0.01% |
|
| 2022/06/21 | 44 | 167.48 | 51 | 167.12 | 173.50 | -7 | 15,188 | -0.05% |
|
| 2022/06/20 | 30 | 160.78 | 29 | 162.03 | 158.00 | 1 | 15,214 | 0.01% |
|
| 2022/06/17 | 46 | 159.29 | 50 | 158.08 | 161.50 | -4 | 14,910 | -0.03% |
|
| 2022/06/16 | 55 | 163.27 | 76.1 | 166.06 | 155.00 | -21.1 | 14,614 | -0.14% |
|
| 2022/06/15 | 25.1 | 162.64 | 28.1 | 161.79 | 159.00 | -3.1 | 14,474 | -0.02% |
|
| 2022/06/14 | 57 | 164.94 | 56.1 | 163.74 | 167.50 | 1 | 14,691 | 0.01% |
|
| 2022/06/13 | 37.1 | 166.03 | 41 | 167.44 | 165.50 | -3.9 | 14,454 | -0.03% |
|
| 2022/06/10 | 89 | 167.42 | 89 | 167.23 | 168.50 | 0 | 14,155 | 0.00% |
|
| 2022/06/09 | 75.1 | 158.48 | 76 | 158.23 | 164.50 | -1 | 13,668 | -0.01% |
|
| 2022/06/08 | 68.2 | 153.70 | 66 | 153.68 | 156.50 | 2.2 | 13,328 | 0.02% |
|
| 2022/06/07 | 30 | 146.62 | 30 | 147.67 | 147.00 | 0 | 12,870 | 0.00% |
|
| 2022/06/06 | 73.1 | 149.37 | 71 | 147.67 | 147.00 | 2.1 | 12,717 | 0.02% |
|
| 2022/06/02 | 50 | 157.39 | 52 | 158.14 | 152.00 | -2 | 12,513 | -0.02% |
|
| 2022/06/01 | 106 | 163.92 | 103 | 163.19 | 165.00 | 3 | 12,187 | 0.02% |
大買/大賣/
|
| 2022/05/31 | 13 | 157.58 | 21 | 157.26 | 156.50 | -8 | 11,556 | -0.07% |
|
| 2022/05/30 | 69 | 155.87 | 83 | 155.80 | 156.50 | -14 | 11,610 | -0.12% |
|
| 2022/05/27 | 132 | 147.05 | 134 | 145.96 | 152.50 | -2 | 11,510 | -0.02% |
大買/大賣/
|
| 2022/05/26 | 152 | 141.74 | 137 | 141.23 | 139.00 | 15 | 11,016 | 0.14% |
大買/大賣/
|
| 2022/05/25 | 31 | 135.87 | 35 | 136.07 | 136.50 | -4 | 10,389 | -0.04% |
|
| 2022/05/24 | 0 | 0.00 | 5 | 129.70 | 127.50 | -5 | 10,226 | -0.05% |
|
| 2022/05/23 | 5 | 128.90 | 0 | 0.00 | 130.00 | 5 | 10,234 | 0.05% |
|
| 2022/05/20 | 0 | 0.00 | 8 | 128.00 | 128.00 | -8 | 10,258 | -0.08% |
|
| 2022/05/19 | 8 | 128.50 | 3 | 125.50 | 130.00 | 5 | 10,290 | 0.05% |
|
| 2022/05/18 | 1 | 129.00 | 0 | 130.00 | 129.00 | 1 | 10,509 | 0.01% |
|
| 2022/05/17 | 4 | 129.38 | 1 | 127.50 | 131.50 | 3 | 11,050 | 0.03% |
|
| 2022/05/16 | 24 | 131.21 | 24 | 131.88 | 129.50 | 0 | 11,139 | 0.00% |
|
| 2022/05/13 | 1 | 131.00 | 2 | 130.25 | 130.50 | -1 | 11,084 | -0.01% |
|
| 2022/05/12 | 6 | 128.17 | 3 | 129.83 | 126.00 | 3 | 11,033 | 0.03% |
|
| 2022/05/11 | 6 | 130.25 | 7 | 130.29 | 130.50 | -1 | 10,955 | -0.01% |
|
| 2022/05/10 | 12 | 127.42 | 17 | 127.18 | 128.50 | -5 | 10,868 | -0.05% |
|
| 2022/05/09 | 5 | 124.00 | 9 | 123.22 | 122.50 | -4 | 10,857 | -0.04% |
|
| 2022/05/06 | 21 | 124.33 | 27 | 124.85 | 127.00 | -6 | 10,826 | -0.06% |
|
| 2022/05/05 | 46 | 132.52 | 33 | 130.98 | 129.00 | 13 | 10,808 | 0.12% |
|
| 2022/05/04 | 1 | 131.00 | 1 | 131.00 | 129.50 | 0 | 10,562 | 0.00% |
|
| 2022/05/03 | 19 | 130.87 | 16 | 130.28 | 130.50 | 3 | 10,533 | 0.03% |
|
| 2022/04/29 | 13 | 129.77 | 20 | 130.03 | 129.50 | -7 | 10,430 | -0.07% |
|
| 2022/04/28 | 4 | 124.25 | 9 | 126.28 | 122.00 | -5 | 10,221 | -0.05% |
|
| 2022/04/27 | 3 | 122.50 | 0 | 0.00 | 123.00 | 3 | 10,181 | 0.03% |
|
| 2022/04/26 | 0 | 0.00 | 4 | 122.00 | 123.00 | -4 | 10,165 | -0.04% |
|
| 2022/04/25 | 4 | 120.50 | 0 | 0.00 | 121.00 | 4 | 10,151 | 0.04% |
|
| 2022/04/22 | 4 | 124.25 | 1 | 125.00 | 126.50 | 3 | 10,189 | 0.03% |
|
| 2022/04/20 | 0 | 0.00 | 1 | 126.03 | 126.00 | -1 | 10,455 | -0.01% |
|
| 2022/04/19 | 3 | 131.50 | 1 | 129.50 | 127.00 | 2 | 10,748 | 0.02% |
|
| 2022/04/18 | 1 | 128.50 | 1 | 129.50 | 128.00 | 0 | 10,787 | 0.00% |
|
| 2022/04/15 | 12 | 132.08 | 15 | 132.80 | 129.00 | -3 | 10,867 | -0.03% |
|
| 2022/04/14 | 49 | 134.08 | 59 | 134.39 | 136.50 | -10 | 10,851 | -0.09% |
|
| 2022/04/13 | 17 | 129.68 | 29 | 128.74 | 131.50 | -12 | 10,840 | -0.11% |
|
| 2022/04/12 | 27 | 124.59 | 13 | 124.65 | 124.00 | 14 | 10,949 | 0.13% |
|
| 2022/04/11 | 23.1 | 127.70 | 14 | 128.29 | 126.00 | 9.1 | 11,079 | 0.08% |
|
| 2022/04/08 | 6 | 131.67 | 6 | 130.83 | 130.50 | 0 | 11,335 | 0.00% |
|
| 2022/04/07 | 20 | 132.63 | 15 | 133.10 | 128.50 | 5 | 12,489 | 0.04% |
|
| 2022/04/06 | 35 | 134.63 | 34 | 133.60 | 133.00 | 1 | 13,046 | 0.01% |
|
| 2022/04/01 | 22 | 131.41 | 32 | 131.11 | 131.00 | -10 | 13,093 | -0.08% |
|
| 2022/03/31 | 18 | 129.58 | 20 | 129.15 | 127.00 | -2 | 13,150 | -0.02% |
|
| 2022/03/30 | 9 | 130.56 | 11 | 131.27 | 128.50 | -2 | 13,116 | -0.02% |
|
| 2022/03/29 | 10.1 | 124.86 | 14 | 126.07 | 126.50 | -3.9 | 12,990 | -0.03% |
|
| 2022/03/28 | 10 | 123.30 | 11 | 122.77 | 125.00 | -1 | 12,869 | -0.01% |
|
| 2022/03/25 | 32 | 128.81 | 15 | 128.10 | 126.50 | 17 | 12,746 | 0.13% |
|
| 2022/03/24 | 30 | 135.53 | 26 | 135.19 | 136.50 | 4 | 12,427 | 0.03% |
|
| 2022/03/23 | 87 | 131.76 | 107 | 132.72 | 133.00 | -20 | 12,120 | -0.17% |
大賣/
|
| 2022/03/22 | 7 | 123.50 | 7 | 123.29 | 124.50 | 0 | 11,520 | 0.00% |
|
| 2022/03/21 | 24 | 122.67 | 3 | 125.17 | 122.50 | 21 | 11,590 | 0.18% |
|
| 2022/03/18 | 28 | 125.79 | 44 | 125.74 | 126.50 | -16 | 11,758 | -0.14% |
|
| 2022/03/17 | 86 | 127.19 | 93 | 126.84 | 129.00 | -7 | 11,634 | -0.06% |
|
| 2022/03/16 | 91 | 119.81 | 85 | 119.71 | 117.50 | 6 | 11,082 | 0.05% |
|
| 2022/03/15 | 30 | 119.30 | 25 | 118.94 | 118.00 | 5 | 10,879 | 0.05% |
|
| 2022/03/14 | 101 | 119.84 | 51 | 119.64 | 119.00 | 50 | 10,760 | 0.46% |
大買/
|
| 2022/03/11 | 15 | 118.17 | 79 | 118.11 | 120.50 | -64 | 10,544 | -0.61% |
|
| 2022/03/10 | 32 | 118.83 | 14 | 117.25 | 119.50 | 18 | 10,381 | 0.17% |
|
| 2022/03/09 | 11 | 109.14 | 8 | 109.56 | 109.00 | 3 | 10,312 | 0.03% |
|
| 2022/03/08 | 23.1 | 108.79 | 20 | 109.55 | 108.00 | 3.1 | 10,292 | 0.03% |
|
| 2022/03/07 | 1 | 110.00 | 1 | 111.00 | 110.00 | 0 | 10,217 | 0.00% |
|
| 2022/03/04 | 10 | 115.00 | 10.2 | 117.36 | 114.50 | -0.2 | 10,165 | 0.00% |
|
| 2022/03/03 | 15.1 | 120.33 | 16 | 121.06 | 117.50 | -1 | 10,131 | -0.01% |
|
| 2022/03/02 | 135.1 | 118.27 | 132 | 118.47 | 119.00 | 3.1 | 9,904 | 0.03% |
大買/大賣/
|
| 2022/03/01 | 31 | 116.32 | 39 | 116.08 | 116.50 | -8 | 9,357 | -0.09% |
|
| 2022/02/25 | 6 | 108.08 | 7 | 108.07 | 106.00 | -1 | 9,276 | -0.01% |
|
| 2022/02/24 | 2 | 107.50 | 3.2 | 108.72 | 107.50 | -1.2 | 9,192 | -0.01% |
|
| 2022/02/23 | 1.2 | 109.88 | 0 | 0.00 | 110.00 | 1.2 | 9,169 | 0.01% |
|
| 2022/02/22 | 3 | 108.17 | 3 | 108.33 | 108.50 | 0 | 9,219 | 0.00% |
|
| 2022/02/21 | 14.1 | 114.06 | 12 | 112.08 | 112.00 | 2.1 | 9,299 | 0.02% |
|
| 2022/02/18 | 69 | 114.97 | 64 | 115.09 | 116.50 | 5 | 9,358 | 0.05% |
|
| 2022/02/17 | 70 | 116.13 | 68 | 115.58 | 114.50 | 2 | 9,193 | 0.02% |
|
| 2022/02/16 | 0 | 0.00 | 4 | 104.38 | 110.50 | -4 | 8,709 | -0.05% |
|
| 2022/02/15 | 3 | 101.33 | 3 | 101.67 | 100.50 | 0 | 8,620 | 0.00% |
|
| 2022/02/14 | 0 | 99.00 | 9 | 98.10 | 98.20 | -9 | 8,615 | -0.10% |
|
| 2022/02/11 | 1 | 101.50 | 2 | 101.00 | 101.50 | -1 | 8,628 | -0.01% |
|
| 2022/02/10 | 1 | 103.00 | 1 | 104.00 | 101.50 | 0 | 8,653 | 0.00% |
|
| 2022/02/09 | 10 | 104.55 | 8 | 105.13 | 104.00 | 2 | 8,699 | 0.02% |
|
| 2022/02/08 | 2 | 101.25 | 2.2 | 100.45 | 101.00 | -0.2 | 8,774 | 0.00% |
|
| 2022/02/07 | 7 | 99.71 | 7 | 99.00 | 101.00 | 0 | 8,836 | 0.00% |
|
| 2022/01/25 | 5 | 98.42 | 3 | 98.70 | 97.50 | 2 | 8,976 | 0.02% |
|
| 2022/01/24 | 5.1 | 99.99 | 5 | 99.50 | 100.00 | 0.1 | 9,049 | 0.00% |
|
| 2022/01/21 | 1 | 101.00 | 0 | 0.00 | 100.50 | 1 | 9,032 | 0.01% |
|
| 2022/01/20 | 3.2 | 104.63 | 3 | 104.17 | 103.50 | 0.2 | 9,017 | 0.00% |
|
| 2022/01/19 | 2 | 104.75 | 2 | 104.75 | 104.00 | 0 | 9,011 | 0.00% |
|
| 2022/01/17 | 6 | 104.92 | 21 | 104.79 | 107.00 | -15 | 8,986 | -0.17% |
|
| 2022/01/14 | 27 | 108.02 | 26 | 107.98 | 106.00 | 1 | 8,905 | 0.01% |
|
| 2022/01/13 | 7 | 109.36 | 6 | 109.25 | 107.00 | 1 | 8,728 | 0.01% |
|
| 2022/01/12 | 66 | 112.81 | 59 | 114.31 | 113.00 | 7 | 8,614 | 0.08% |
|
| 2022/01/11 | 11 | 108.23 | 19 | 107.66 | 109.50 | -8 | 8,288 | -0.10% |
|
| 2022/01/10 | 17 | 110.15 | 13 | 109.38 | 109.50 | 4 | 8,197 | 0.05% |
|
| 2022/01/07 | 6 | 108.33 | 5 | 108.40 | 108.50 | 1 | 8,062 | 0.01% |
|
| 2022/01/06 | 52 | 113.43 | 48 | 112.56 | 113.00 | 4 | 7,903 | 0.05% |
|
| 2022/01/05 | 15 | 112.00 | 16 | 112.34 | 111.00 | -1 | 7,499 | -0.01% |
|
| 2022/01/04 | 32 | 115.16 | 24 | 114.63 | 117.50 | 8 | 7,220 | 0.11% |
|
| 2022/01/03 | 57 | 119.03 | 56 | 118.93 | 115.00 | 1 | 6,971 | 0.01% |
|
| 2021/12/30 | 279 | 122.58 | 298 | 122.50 | 121.00 | -19 | 6,606 | -0.29% |
大買/大賣/
|
| 2021/12/29 | 153 | 113.02 | 126 | 112.59 | 117.50 | 27 | 5,374 | 0.50% |
大買/大賣/
|
| 2021/12/28 | 33 | 104.53 | 36.6 | 104.68 | 107.00 | -3.6 | 4,631 | -0.08% |
|
| 2021/12/27 | 13 | 98.78 | 19 | 98.78 | 97.60 | -6 | 4,301 | -0.14% |
|
| 2021/12/24 | 4 | 94.88 | 2 | 95.60 | 94.70 | 2 | 4,089 | 0.05% |
|
| 2021/12/23 | 4 | 94.40 | 2 | 95.50 | 95.20 | 2 | 4,008 | 0.05% |
|
| 2021/12/22 | 0.2 | 91.30 | 0 | 0.00 | 90.60 | 0.2 | 3,909 | 0.01% |
|
| 2021/12/21 | 3 | 91.60 | 0 | 0.00 | 91.60 | 3 | 3,918 | 0.08% |
|
| 2021/12/16 | 2.1 | 91.27 | 2.9 | 91.80 | 91.30 | -0.8 | 4,028 | -0.02% |
|
| 2021/12/15 | 10.2 | 94.85 | 10 | 94.79 | 91.70 | 0.2 | 4,022 | 0.01% |
|
| 2021/12/14 | 21.9 | 96.31 | 22 | 95.70 | 98.50 | -0.2 | 4,015 | 0.00% |
|
| 2021/12/13 | 2 | 94.30 | 4 | 95.94 | 99.10 | -2 | 3,715 | -0.05% |
|
| 2021/12/10 | 0 | 0.00 | 1 | 90.10 | 90.10 | -1 | 3,533 | -0.03% |
|
| 2021/12/08 | 2 | 89.45 | 2 | 89.50 | 89.50 | 0 | 3,497 | 0.00% |
|
| 2021/12/07 | 1 | 89.90 | 2 | 88.70 | 87.80 | -1 | 3,439 | -0.03% |
|
| 2021/12/06 | 9.2 | 91.16 | 6 | 91.10 | 89.50 | 3.2 | 3,410 | 0.09% |
|
| 2021/12/03 | 4 | 90.90 | 6 | 90.40 | 89.60 | -2 | 3,342 | -0.06% |
|
| 2021/12/02 | 2 | 89.70 | 12 | 89.13 | 88.70 | -10 | 3,262 | -0.31% |
|
| 2021/12/01 | 1 | 87.20 | 0 | 0.00 | 88.50 | 1 | 3,258 | 0.03% |
|
| 2021/11/29 | 1 | 87.00 | 2 | 86.00 | 86.30 | -1 | 3,343 | -0.03% |
|
| 2021/11/26 | 13 | 87.82 | 3 | 90.67 | 87.50 | 10 | 3,310 | 0.30% |
|
| 2021/11/25 | 5 | 90.32 | 10 | 91.00 | 89.00 | -5 | 3,250 | -0.15% |
|
| 2021/11/24 | 0 | 0.00 | 3 | 90.37 | 91.70 | -3 | 3,232 | -0.09% |
|
| 2021/11/22 | 10 | 88.30 | 0 | 0.00 | 87.70 | 10 | 3,343 | 0.30% |
|
| 2021/11/19 | 4 | 91.68 | 7 | 90.64 | 91.00 | -3 | 3,311 | -0.09% |
|
| 2021/11/18 | 8 | 91.39 | 7 | 92.36 | 88.80 | 1 | 3,220 | 0.03% |
|
| 2021/11/17 | 15 | 89.45 | 10 | 89.94 | 90.50 | 5 | 3,066 | 0.16% |
|
| 2021/11/16 | 25 | 87.87 | 29 | 88.35 | 89.60 | -4 | 2,926 | -0.14% |
|
| 2021/11/15 | 7 | 87.33 | 3 | 86.73 | 88.00 | 4 | 2,818 | 0.14% |
|
| 2021/11/12 | 2 | 83.40 | 0 | 0.00 | 83.20 | 2 | 2,711 | 0.07% |
|
| 2021/11/11 | 1 | 83.70 | 8 | 83.88 | 83.30 | -7 | 2,670 | -0.26% |
|
| 2021/11/10 | 0 | 84.30 | 5 | 83.90 | 83.50 | -5 | 2,646 | -0.19% |
|
| 2021/11/09 | 0 | 0.00 | 14 | 84.66 | 85.00 | -14 | 2,599 | -0.54% |
|
| 2021/11/08 | 5 | 86.04 | 5 | 85.14 | 84.10 | 0 | 2,556 | 0.00% |
|
| 2021/11/05 | 17 | 86.16 | 15.2 | 86.68 | 86.20 | 1.9 | 2,471 | 0.07% |
|
| 2021/11/04 | 0 | 0.00 | 2.1 | 82.28 | 82.50 | -2.1 | 2,307 | -0.09% |
|
| 2021/11/03 | 4 | 79.90 | 4 | 79.08 | 79.60 | 0 | 2,218 | 0.00% |
|
| 2021/11/02 | 69 | 82.63 | 43 | 82.97 | 79.00 | 26 | 2,168 | 1.20% |
|
| 2021/11/01 | 1 | 79.40 | 5.2 | 77.41 | 79.20 | -4.2 | 1,991 | -0.21% |
|
| 2021/10/28 | 0 | 0.00 | 1 | 74.40 | 75.10 | -1 | 1,848 | -0.05% |
|
| 2021/10/27 | 1 | 74.30 | 0 | 0.00 | 73.00 | 1 | 1,809 | 0.06% |
|
| 2021/10/26 | 0 | 0.00 | 2 | 73.30 | 74.00 | -2 | 1,772 | -0.11% |
|
| 2021/10/25 | 0 | 0.00 | 3 | 73.57 | 72.20 | -3 | 1,720 | -0.17% |
|
| 2021/10/22 | 0 | 0.00 | 1 | 73.30 | 72.60 | -1 | 1,715 | -0.06% |
|
| 2021/10/21 | 1.3 | 72.58 | 1 | 71.70 | 71.90 | 0.3 | 1,699 | 0.02% |
|
| 2021/10/19 | 0 | 0.00 | 2 | 71.00 | 71.00 | -2 | 1,658 | -0.12% |
|
| 2021/10/18 | 1 | 70.00 | 2 | 70.00 | 70.10 | -1 | 1,664 | -0.06% |
|
| 2021/10/13 | 1 | 66.60 | 0 | 0.00 | 66.50 | 1 | 1,623 | 0.06% |
|
| 2021/10/12 | 30 | 66.85 | 0 | 0.00 | 67.00 | 30 | 1,622 | 1.85% |
|
| 2021/10/06 | 2 | 68.30 | 0 | 0.00 | 67.20 | 2 | 1,657 | 0.12% |
|
| 2021/10/01 | 1 | 69.60 | 0 | 0.00 | 69.40 | 1 | 1,626 | 0.06% |
|
| 2021/09/30 | 1 | 71.50 | 1 | 71.40 | 72.10 | 0 | 1,597 | 0.00% |
|
| 2021/09/29 | 0 | 0.00 | 2 | 71.20 | 71.10 | -2 | 1,586 | -0.13% |
|
| 2021/09/28 | 30 | 71.65 | 3 | 72.30 | 72.80 | 27 | 1,546 | 1.75% |
|
| 2021/09/27 | 0 | 0.00 | 2 | 72.00 | 71.40 | -2 | 1,519 | -0.13% |
|
| 2021/09/24 | 4 | 72.00 | 4 | 73.10 | 72.80 | 0 | 1,489 | 0.00% |
|
| 2021/09/23 | 19 | 73.83 | 11 | 73.71 | 72.90 | 8 | 1,435 | 0.56% |
|
| 2021/09/22 | 3 | 70.10 | 3 | 70.17 | 70.10 | 0 | 1,308 | 0.00% |
|
| 2021/09/17 | 1 | 70.60 | 3 | 71.30 | 72.80 | -2 | 1,241 | -0.16% |
|
| 2021/09/16 | 3 | 70.27 | 2 | 70.80 | 70.80 | 1 | 1,079 | 0.09% |
|
| 2021/09/14 | 1 | 68.60 | 0 | 0.00 | 68.70 | 1 | 1,048 | 0.10% |
|
| 2021/09/08 | 0 | 0.00 | 2 | 68.80 | 67.60 | -2 | 1,034 | -0.19% |
|
| 2021/09/06 | 1 | 70.20 | 6 | 69.30 | 70.00 | -5 | 1,009 | -0.50% |
|
| 2021/09/03 | 1 | 72.80 | 1 | 72.40 | 72.30 | 0 | 972 | 0.00% |
|
| 2021/09/02 | 5 | 73.70 | 5 | 73.28 | 73.90 | 0 | 928 | 0.00% |
|
| 2021/09/01 | 1 | 71.30 | 1 | 71.20 | 71.30 | 0 | 821 | 0.00% |
|
| 2021/08/30 | 5 | 71.80 | 4 | 71.78 | 70.90 | 1 | 796 | 0.13% |
|
| 2021/08/27 | 2 | 70.60 | 2 | 70.60 | 70.20 | 0 | 736 | 0.00% |
|
| 2021/08/26 | 6 | 70.22 | 2 | 69.75 | 70.90 | 4 | 650 | 0.62% |
|
| 2021/08/18 | 0 | 0.00 | 2 | 63.20 | 64.40 | -2 | 474 | -0.42% |
|
| 2021/08/02 | 0 | 0.00 | 1 | 68.00 | 68.50 | -1 | 537 | -0.19% |
|
| 2021/07/28 | 2 | 65.50 | 0 | 0.00 | 65.30 | 2 | 536 | 0.38% |
|
| 2021/07/21 | 2 | 69.40 | 0 | 0.00 | 68.60 | 2 | 544 | 0.37% |
|
| 2021/07/20 | 0 | 0.00 | 1 | 69.30 | 69.20 | -1 | 550 | -0.18% |
|
| 2021/07/16 | 1 | 70.40 | 1 | 70.40 | 70.40 | 0 | 592 | 0.00% |
|
| 2021/07/15 | 1 | 70.10 | 0 | 0.00 | 70.40 | 1 | 607 | 0.16% |
|
| 2021/07/14 | 0 | 0.00 | 0 | 71.10 | 70.80 | 0 | 663 | 0.00% |
|
| 2021/07/13 | 2 | 72.00 | 2 | 71.10 | 71.50 | 0 | 726 | 0.00% |
|
| 2021/07/07 | 0 | 67.60 | 0 | 0.00 | 67.00 | 0 | 771 | 0.00% |
|
| 2021/06/07 | 0 | 0.00 | 1 | 64.70 | 65.00 | -1 | 1,027 | -0.10% |
|
| 2021/05/25 | 1 | 63.90 | 0 | 0.00 | 63.70 | 1 | 1,250 | 0.08% |
|
| 2021/05/21 | 0 | 62.60 | 0 | 0.00 | 62.40 | 0 | 1,277 | 0.00% |
|
| 2021/05/17 | 0 | 60.10 | 2 | 58.10 | 58.50 | -2 | 1,291 | -0.15% |
|
| 2021/05/11 | 0 | 66.33 | 0 | 0.00 | 65.50 | 0 | 1,246 | 0.00% |
|
| 2021/04/29 | 0.1 | 73.60 | 0 | 0.00 | 72.50 | 0.1 | 1,224 | 0.00% |
|
| 2021/04/28 | 0 | 0.00 | 1 | 74.00 | 74.40 | -1 | 1,217 | -0.08% |
|
| 2021/04/27 | 3 | 74.20 | 2 | 74.60 | 74.10 | 1 | 1,232 | 0.08% |
|
| 2021/04/23 | 0 | 0.00 | 2 | 75.30 | 75.20 | -2 | 1,258 | -0.16% |
|
| 2021/04/22 | 1 | 77.50 | 1 | 77.00 | 74.90 | 0 | 1,289 | 0.00% |
|
| 2021/04/21 | 1 | 78.70 | 2 | 77.90 | 78.30 | -1 | 1,282 | -0.08% |
|
| 2021/04/20 | 1 | 80.90 | 3 | 79.50 | 77.40 | -2 | 1,378 | -0.15% |
|
| 2021/04/19 | 4 | 78.75 | 6 | 77.52 | 78.50 | -2 | 1,378 | -0.15% |
|
| 2021/04/16 | 0.2 | 75.33 | 0 | 0.00 | 75.20 | 0.2 | 1,368 | 0.01% |
|
| 2021/04/14 | 0 | 0.00 | 5 | 70.38 | 71.50 | -5 | 1,326 | -0.38% |
|
| 2021/04/12 | 1 | 74.30 | 3 | 74.30 | 74.00 | -2 | 1,322 | -0.15% |
|
| 2021/04/09 | 3 | 74.43 | 1 | 75.50 | 73.00 | 2 | 1,302 | 0.15% |
|
| 2021/04/08 | 6 | 74.18 | 6 | 74.70 | 74.80 | 0 | 1,279 | 0.00% |
|
| 2021/03/25 | 1 | 69.50 | 0 | 0.00 | 69.50 | 1 | 1,426 | 0.07% |
|
| 2021/03/24 | 2 | 70.00 | 0 | 0.00 | 70.00 | 2 | 1,499 | 0.13% |
|
| 2021/03/23 | 1 | 69.30 | 0 | 0.00 | 69.00 | 1 | 1,519 | 0.07% |
|
| 2021/03/16 | 1 | 70.60 | 0 | 0.00 | 70.30 | 1 | 1,650 | 0.06% |
|
| 2021/03/08 | 1 | 72.00 | 0 | 0.00 | 71.90 | 1 | 1,799 | 0.06% |
|
| 2021/03/05 | 0 | 0.00 | 10 | 71.45 | 71.80 | -10 | 1,775 | -0.56% |
|
| 2021/03/04 | 2 | 72.15 | 3 | 72.00 | 71.40 | -1 | 1,759 | -0.06% |
|
| 2021/02/24 | 0 | 0.00 | 1 | 70.40 | 68.80 | -1 | 1,620 | -0.06% |
|
| 2021/02/23 | 0 | 0.00 | 0 | 68.50 | 69.10 | 0 | 1,598 | 0.00% |
|
| 2021/02/17 | 0 | 0.00 | 1 | 66.70 | 66.20 | -1 | 1,571 | -0.06% |
|
| 2021/02/02 | 1 | 64.70 | 0 | 0.00 | 64.50 | 1 | 1,558 | 0.06% |
|
| 2021/02/01 | 0 | 0.00 | 5 | 63.40 | 64.20 | -5 | 1,557 | -0.32% |
|
| 2021/01/28 | 1 | 66.30 | 0 | 0.00 | 66.20 | 1 | 1,537 | 0.07% |
|
| 2021/01/21 | 0 | 0.00 | 10 | 66.60 | 66.70 | -10 | 1,503 | -0.67% |
|
| 2021/01/20 | 0 | 0.00 | 1 | 67.80 | 66.30 | -1 | 1,493 | -0.07% |
|
| 2021/01/14 | 1 | 70.60 | 5 | 71.94 | 72.40 | -4 | 1,403 | -0.28% |
|
| 2021/01/13 | 36 | 72.89 | 42 | 72.56 | 71.60 | -6 | 1,372 | -0.44% |
|
| 2021/01/05 | 2 | 66.00 | 0 | 0.00 | 66.50 | 2 | 1,074 | 0.19% |
|
| 2021/01/04 | 0 | 0.00 | 1 | 66.60 | 66.70 | -1 | 1,062 | -0.09% |
|
| 2020/12/31 | 1 | 66.50 | 0 | 0.00 | 66.40 | 1 | 1,049 | 0.10% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 66.20 | 66.20 | -1 | 1,038 | -0.10% |
|
| 2020/12/28 | 0 | 0.00 | 4 | 65.45 | 65.20 | -4 | 1,019 | -0.39% |
|
| 2020/12/25 | 10 | 66.30 | 0 | 0.00 | 66.00 | 10 | 1,000 | 1.00% |
|
| 2020/12/24 | 0 | 0.00 | 4 | 66.78 | 66.00 | -4 | 973 | -0.41% |
|
| 2020/12/23 | 3 | 66.37 | 0 | 0.00 | 66.40 | 3 | 938 | 0.32% |
|
| 2020/12/22 | 13 | 67.63 | 6 | 67.90 | 65.90 | 7 | 895 | 0.78% |
|
| 2020/12/21 | 0 | 0.00 | 10 | 68.00 | 66.50 | -10 | 793 | -1.26% |
|
| 2020/12/18 | 13 | 66.52 | 3 | 66.33 | 66.80 | 10 | 737 | 1.36% |
|
| 2020/12/17 | 4 | 65.58 | 3 | 65.30 | 64.90 | 1 | 660 | 0.15% |
|
| 2020/12/16 | 2 | 66.10 | 0 | 0.00 | 66.10 | 2 | 635 | 0.31% |
|
| 2020/12/10 | 0 | 63.50 | 0 | 0.00 | 63.30 | 0 | 495 | 0.00% |
|
| 2020/12/08 | 1 | 64.90 | 0 | 0.00 | 65.00 | 1 | 451 | 0.22% |
|
| 2020/12/03 | 0 | 0.00 | 2.3 | 63.48 | 63.60 | -2.3 | 328 | -0.69% |
|
| 2020/12/02 | 0 | 62.00 | 0 | 0.00 | 62.10 | 0 | 266 | 0.00% |
|
| 2020/11/24 | 0 | 0.00 | 10 | 61.00 | 60.30 | -10 | 239 | -4.18% |
|
| 2020/11/23 | 10 | 60.80 | 0 | 0.00 | 60.90 | 10 | 237 | 4.21% |
|
| 2020/11/18 | 0.1 | 60.20 | 0 | 0.00 | 60.20 | 0.1 | 241 | 0.05% |
|
| 2020/11/13 | 0 | 59.10 | 0 | 0.00 | 59.50 | 0 | 254 | 0.00% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 58.90 | 59.30 | -1 | 256 | -0.39% |
|
| 2020/11/04 | 1 | 58.30 | 0 | 0.00 | 58.20 | 1 | 265 | 0.38% |
|
| 2020/10/29 | 0 | 0.00 | 1 | 58.80 | 58.90 | -1 | 284 | -0.35% |
|
| 2020/10/28 | 1 | 59.10 | 0 | 0.00 | 59.20 | 1 | 286 | 0.35% |
|
| 2020/10/23 | 0 | 60.10 | 1 | 59.80 | 60.00 | -1 | 295 | -0.34% |
|
| 2020/10/22 | 1 | 59.10 | 0 | 0.00 | 60.30 | 1 | 332 | 0.30% |
|
| 2020/10/21 | 1 | 59.60 | 0 | 0.00 | 59.90 | 1 | 341 | 0.29% |
|
| 2020/10/19 | 1 | 59.61 | 1 | 60.40 | 60.20 | 0 | 366 | 0.00% |
|
| 2020/09/24 | 1 | 60.80 | 0 | 0.00 | 59.80 | 1 | 824 | 0.12% |
|
| 2020/09/17 | 10 | 63.05 | 0 | 0.00 | 62.90 | 10 | 827 | 1.21% |
|
| 2020/09/04 | 3 | 62.57 | 0 | 0.00 | 62.60 | 3 | 850 | 0.35% |
|
| 2020/09/01 | 0 | 0.00 | 3 | 63.90 | 63.70 | -3 | 854 | -0.35% |
|
| 2020/08/19 | 2 | 62.90 | 0 | 0.00 | 62.90 | 2 | 857 | 0.23% |
|
| 2020/08/05 | 3 | 64.60 | 0 | 0.00 | 64.60 | 3 | 846 | 0.35% |
|
| 2020/07/28 | 1 | 65.30 | 1 | 63.80 | 64.30 | 0 | 853 | 0.00% |
|
| 2020/07/27 | 0 | 0.00 | 1 | 66.40 | 66.00 | -1 | 829 | -0.12% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 65.80 | 65.70 | -1 | 750 | -0.13% |
|
| 2020/07/15 | 1 | 67.00 | 1 | 66.00 | 66.00 | 0 | 731 | 0.00% |
|
| 2020/07/14 | 5 | 69.46 | 5 | 68.88 | 67.80 | 0 | 719 | 0.00% |
|
| 2020/07/13 | 3 | 69.43 | 6 | 70.10 | 70.30 | -3 | 680 | -0.44% |
|
| 2020/07/10 | 21 | 66.46 | 4 | 65.50 | 65.80 | 17 | 590 | 2.88% |
|
| 2020/07/07 | 0 | 63.50 | 0 | 0.00 | 63.10 | 0 | 514 | 0.00% |
|
| 2020/06/05 | 0 | 0.00 | 1 | 61.20 | 61.80 | -1 | 485 | -0.21% |
|
| 2020/05/27 | 1 | 60.70 | 0 | 0.00 | 60.50 | 1 | 505 | 0.20% |
|
| 2020/05/06 | 0 | 58.80 | 0 | 0.00 | 58.70 | 0 | 489 | 0.00% |
|
| 2020/04/08 | 0 | 0.00 | 4 | 53.08 | 53.90 | -4 | 458 | -0.87% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 51.30 | 51.50 | -1 | 449 | -0.22% |
|
| 2020/03/30 | 1 | 50.10 | 0 | 0.00 | 51.10 | 1 | 463 | 0.22% |
|
| 2020/03/27 | 1 | 51.40 | 0 | 0.00 | 51.30 | 1 | 467 | 0.21% |
|
| 2020/03/25 | 3 | 52.00 | 4 | 51.80 | 51.70 | -1 | 464 | -0.22% |
|
| 2020/03/24 | 0 | 0.00 | 1 | 50.90 | 50.20 | -1 | 495 | -0.20% |
|
| 2020/03/23 | 2 | 48.78 | 0 | 0.00 | 48.70 | 2 | 501 | 0.40% |
|
| 2020/03/20 | 3 | 49.65 | 0 | 0.00 | 50.60 | 3 | 512 | 0.59% |
|
| 2020/03/13 | 0 | 0.00 | 6 | 53.00 | 52.80 | -6 | 547 | -1.10% |
|
| 2020/03/12 | 0 | 0.00 | 1 | 54.80 | 54.90 | -1 | 541 | -0.18% |
|
| 2020/03/11 | 1 | 58.20 | 0 | 0.00 | 57.20 | 1 | 531 | 0.19% |
|
| 2020/03/06 | 0 | 0.00 | 1 | 61.00 | 61.10 | -1 | 540 | -0.18% |
|
| 2020/03/05 | 1 | 61.50 | 0 | 0.00 | 61.40 | 1 | 545 | 0.18% |
|
| 2020/03/04 | 1 | 61.00 | 0 | 0.00 | 61.20 | 1 | 544 | 0.18% |
|
| 2020/02/27 | 2 | 62.10 | 0 | 0.00 | 62.00 | 2 | 548 | 0.36% |
|
| 2020/02/07 | 2 | 63.50 | 0 | 0.00 | 64.00 | 2 | 615 | 0.32% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 64.30 | 64.40 | -1 | 678 | -0.15% |
|
| 2020/02/03 | 0 | 0.00 | 1 | 61.80 | 62.40 | -1 | 688 | -0.15% |
|
| 2020/01/20 | 3 | 65.60 | 0 | 0.00 | 65.50 | 3 | 704 | 0.43% |
|
| 2020/01/08 | 1 | 65.60 | 0 | 0.00 | 65.50 | 1 | 938 | 0.11% |
|
| 2020/01/02 | 0 | 0.00 | 1 | 69.00 | 68.30 | -1 | 962 | -0.10% |
|
| 2019/12/19 | 1 | 72.00 | 2 | 72.25 | 70.80 | -1 | 943 | -0.11% |
|
| 2019/12/13 | 1 | 69.00 | 1 | 70.50 | 68.90 | 0 | 906 | 0.00% |
|
| 2019/12/12 | 1 | 70.30 | 1 | 69.10 | 70.30 | 0 | 888 | 0.00% |
|
| 2019/12/06 | 0 | 0.00 | 1 | 68.90 | 68.40 | -1 | 834 | -0.12% |
|
| 2019/12/03 | 1 | 68.50 | 0 | 0.00 | 68.70 | 1 | 809 | 0.12% |
|
| 2019/11/25 | 1 | 66.00 | 1 | 67.80 | 67.40 | 0 | 821 | 0.00% |
|
| 2019/11/19 | 1 | 66.90 | 0 | 0.00 | 67.00 | 1 | 838 | 0.12% |
|
| 2019/11/18 | 1 | 67.50 | 1 | 67.70 | 67.30 | 0 | 846 | 0.00% |
|
| 2019/11/15 | 1 | 66.70 | 0 | 0.00 | 66.60 | 1 | 872 | 0.11% |
|
| 2019/11/14 | 2 | 67.00 | 0 | 0.00 | 66.40 | 2 | 887 | 0.23% |
|
| 2019/11/13 | 0 | 0.00 | 1 | 68.10 | 68.10 | -1 | 878 | -0.11% |
|
| 2019/11/05 | 0 | 0.00 | 0 | 71.70 | 71.60 | 0 | 814 | 0.00% |
|
| 2019/11/04 | 2 | 71.70 | 0 | 0.00 | 72.00 | 2 | 802 | 0.25% |
|
| 2019/10/24 | 0 | 0.00 | 5 | 72.40 | 72.20 | -5 | 680 | -0.74% |
|
| 2019/10/22 | 1 | 73.00 | 1 | 73.30 | 73.20 | 0 | 649 | 0.00% |
|
| 2019/10/18 | 5 | 70.00 | 0 | 0.00 | 70.60 | 5 | 584 | 0.86% |
|
| 2019/10/17 | 2 | 69.25 | 4 | 69.65 | 69.70 | -2 | 509 | -0.39% |
|
| 2019/10/02 | 0 | 0.00 | 20 | 62.10 | 62.20 | -20 | 369 | -5.41% |
|
| 2019/09/19 | 20 | 61.65 | 0 | 0.00 | 60.90 | 20 | 351 | 5.69% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 59.80 | 59.90 | -1 | 339 | -0.29% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 59.90 | 59.50 | -1 | 340 | -0.29% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 59.40 | 59.10 | -1 | 330 | -0.30% |
|
| 2019/09/03 | 1 | 58.90 | 0 | 0.00 | 59.00 | 1 | 323 | 0.31% |
|
| 2019/08/29 | 2 | 57.35 | 0 | 0.00 | 56.60 | 2 | 287 | 0.70% |
|
| 2019/08/27 | 1 | 58.50 | 0 | 0.00 | 58.50 | 1 | 269 | 0.37% |
|
| 2019/08/26 | 0 | 0.00 | 30 | 57.99 | 58.60 | -30 | 267 | -11.24% |
|
| 2019/08/23 | 1 | 58.10 | 1 | 59.00 | 59.00 | 0 | 262 | 0.00% |
|
| 2019/08/22 | 0 | 0.00 | 1 | 60.90 | 60.90 | -1 | 244 | -0.41% |
|
| 2019/08/21 | 1 | 60.20 | 0 | 0.00 | 60.60 | 1 | 238 | 0.42% |
|
| 2019/08/20 | 30 | 61.99 | 1 | 61.90 | 61.00 | 29 | 229 | 12.64% |
|
| 2019/08/19 | 1 | 60.10 | 0 | 0.00 | 60.90 | 1 | 199 | 0.50% |
|
| 2019/08/01 | 1 | 58.50 | 0 | 0.00 | 58.50 | 1 | 194 | 0.51% |
|
| 2019/06/13 | 0 | 0.00 | 1 | 59.30 | 59.60 | -1 | 252 | -0.40% |
|
| 2019/05/17 | 1 | 58.50 | 0 | 0.00 | 57.90 | 1 | 372 | 0.27% |
|
| 2019/04/29 | 0 | 0.00 | 2 | 62.00 | 61.80 | -2 | 390 | -0.51% |
|
| 2019/04/22 | 0 | 0.00 | 2 | 61.50 | 61.40 | -2 | 345 | -0.58% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 61.50 | 61.50 | -1 | 343 | -0.29% |
|
| 2019/03/20 | 1 | 61.50 | 0 | 0.00 | 61.60 | 1 | 380 | 0.26% |
|
| 2019/03/19 | 1 | 61.80 | 0 | 0.00 | 61.80 | 1 | 378 | 0.26% |
|
| 2019/03/15 | 1 | 61.30 | 0 | 0.00 | 61.40 | 1 | 374 | 0.27% |
|
| 2018/10/12 | 0 | 0.00 | 1 | 57.10 | 58.60 | -1 | 351 | -0.28% |
|
| 2018/09/05 | 3 | 66.70 | 0 | 0.00 | 66.20 | 3 | 483 | 0.62% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 69.70 | 69.50 | -1 | 547 | -0.18% |
|
| 2018/07/26 | 1 | 69.60 | 1 | 70.10 | 68.80 | 0 | 573 | 0.00% |
|
| 2018/07/25 | 1 | 69.60 | 1 | 70.00 | 69.90 | 0 | 575 | 0.00% |
|
| 2018/07/24 | 1 | 69.60 | 1 | 69.80 | 69.70 | 0 | 576 | 0.00% |
|
| 2018/07/23 | 1 | 68.90 | 0 | 0.00 | 69.10 | 1 | 574 | 0.17% |
|
| 2018/07/20 | 1 | 69.00 | 0 | 0.00 | 68.20 | 1 | 557 | 0.18% |
|
| 2018/06/20 | 2 | 75.50 | 0 | 0.00 | 74.50 | 2 | 647 | 0.31% |
|
| 2018/05/16 | 1 | 75.00 | 0 | 0.00 | 75.10 | 1 | 717 | 0.14% |
|
| 2018/05/03 | 1 | 74.20 | 0 | 0.00 | 74.10 | 1 | 766 | 0.13% |
|
| 2018/05/02 | 1 | 76.60 | 0 | 0.00 | 76.10 | 1 | 747 | 0.13% |
|
| 2018/04/27 | 1 | 77.00 | 0 | 0.00 | 77.00 | 1 | 731 | 0.14% |
|
| 2018/04/16 | 0 | 0.00 | 1 | 83.20 | 83.00 | -1 | 698 | -0.14% |
|
| 2018/04/13 | 1 | 82.70 | 0 | 0.00 | 83.10 | 1 | 675 | 0.15% |
|
| 2018/03/26 | 0 | 0.00 | 1 | 76.10 | 76.40 | -1 | 738 | -0.14% |
|
| 2018/03/22 | 0 | 0.00 | 1 | 77.50 | 77.50 | -1 | 755 | -0.13% |
|
| 2018/03/16 | 2 | 80.80 | 1 | 81.00 | 80.60 | 1 | 759 | 0.13% |
|
| 2018/01/04 | 1 | 85.00 | 0 | 0.00 | 84.70 | 1 | 1,483 | 0.07% |
|