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
華南永昌-高雄 券商分點個股進出
華南永昌-高雄 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
|
| 2024/11/21 | 0 | 0.00 | 1 | 130.50 | 129.50 | -1 | 8,385 | -0.01% |
|
| 2024/11/20 | 2 | 130.50 | 0 | 0.00 | 131.50 | 2 | 8,423 | 0.02% |
|
| 2024/11/19 | 15 | 127.00 | 15 | 134.50 | 134.50 | 0 | 8,426 | 0.00% |
|
| 2024/11/18 | 0 | 0.00 | 6 | 128.83 | 128.00 | -6 | 8,470 | -0.07% |
|
| 2024/11/14 | 0 | 0.00 | 1 | 138.00 | 136.50 | -1 | 8,426 | -0.01% |
|
| 2024/11/13 | 0 | 0.00 | 5 | 142.50 | 141.00 | -5 | 8,398 | -0.06% |
|
| 2024/11/12 | 1 | 143.00 | 1.1 | 142.22 | 142.00 | -0.1 | 8,413 | 0.00% |
|
| 2024/11/08 | 15.1 | 149.99 | 4.2 | 146.83 | 145.00 | 10.9 | 8,396 | 0.13% |
|
| 2024/11/07 | 11 | 152.82 | 4 | 153.00 | 154.00 | 7 | 8,316 | 0.08% |
|
| 2024/11/06 | 2 | 151.75 | 4 | 151.63 | 152.00 | -2 | 8,285 | -0.02% |
|
| 2024/11/05 | 11 | 149.05 | 11 | 149.27 | 149.00 | 0 | 8,226 | 0.00% |
|
| 2024/11/04 | 20 | 142.65 | 15 | 143.80 | 147.50 | 5 | 8,235 | 0.06% |
|
| 2024/11/01 | 0 | 143.00 | 0 | 0.00 | 144.00 | 0 | 8,196 | 0.00% |
|
| 2024/10/30 | 16 | 142.34 | 16 | 146.69 | 147.50 | 0 | 8,168 | 0.00% |
|
| 2024/10/29 | 1 | 142.00 | 1 | 143.49 | 142.00 | 0 | 8,094 | 0.00% |
|
| 2024/10/28 | 2 | 147.25 | 2 | 145.75 | 144.00 | 0 | 8,026 | 0.00% |
|
| 2024/10/25 | 2 | 146.25 | 2 | 146.75 | 145.00 | 0 | 7,945 | 0.00% |
|
| 2024/10/24 | 16 | 155.00 | 11 | 147.91 | 147.50 | 5 | 7,867 | 0.06% |
|
| 2024/10/23 | 22 | 156.25 | 18 | 157.31 | 160.00 | 4 | 7,683 | 0.05% |
|
| 2024/10/22 | 5 | 156.10 | 20 | 156.65 | 153.00 | -15 | 7,428 | -0.20% |
|
| 2024/10/21 | 17 | 150.32 | 22 | 148.41 | 150.50 | -5 | 7,190 | -0.07% |
|
| 2024/10/18 | 4.1 | 141.50 | 4 | 145.00 | 143.50 | 0.1 | 7,089 | 0.00% |
|
| 2024/10/17 | 1 | 149.50 | 6 | 146.17 | 143.50 | -5 | 6,998 | -0.07% |
|
| 2024/10/15 | 1 | 150.50 | 2.5 | 147.60 | 147.50 | -1.5 | 6,930 | -0.02% |
|
| 2024/10/14 | 15 | 146.70 | 16 | 148.88 | 150.50 | -1 | 6,853 | -0.01% |
|
| 2024/10/11 | 0 | 0.00 | 2 | 149.49 | 148.50 | -2 | 6,580 | -0.03% |
|
| 2024/10/09 | 7.1 | 148.79 | 5 | 146.90 | 146.50 | 2.1 | 6,506 | 0.03% |
|
| 2024/10/08 | 2 | 147.75 | 0 | 0.00 | 149.00 | 2 | 6,433 | 0.03% |
|
| 2024/10/07 | 17 | 150.65 | 4 | 152.50 | 152.50 | 13 | 6,345 | 0.20% |
|
| 2024/10/04 | 7 | 148.43 | 8.3 | 150.04 | 151.50 | -1.3 | 6,182 | -0.02% |
|
| 2024/10/01 | 6 | 145.58 | 5 | 146.80 | 152.00 | 1 | 6,059 | 0.02% |
|
| 2024/09/30 | 98 | 147.93 | 95 | 149.13 | 148.00 | 3 | 5,856 | 0.05% |
|
| 2024/09/27 | 12 | 152.50 | 10 | 147.70 | 146.00 | 2 | 5,565 | 0.04% |
|
| 2024/09/26 | 13 | 154.62 | 14 | 152.04 | 149.50 | -1 | 5,141 | -0.02% |
|
| 2024/09/25 | 7 | 144.64 | 3 | 146.00 | 149.50 | 4 | 4,491 | 0.09% |
|
| 2024/09/24 | 19 | 138.68 | 10.1 | 136.56 | 136.00 | 8.9 | 4,108 | 0.22% |
|
| 2024/09/23 | 29 | 138.66 | 26 | 138.00 | 138.00 | 3 | 3,905 | 0.08% |
|
| 2024/09/20 | 18 | 147.92 | 16 | 141.28 | 138.50 | 2 | 3,713 | 0.05% |
|
| 2024/09/19 | 16 | 129.22 | 22 | 132.66 | 139.00 | -6 | 2,988 | -0.20% |
|
| 2024/09/18 | 26 | 134.10 | 26 | 127.25 | 126.50 | 0 | 2,689 | 0.00% |
|
| 2024/09/16 | 17 | 128.91 | 18 | 133.72 | 135.00 | -1 | 2,462 | -0.04% |
|
| 2024/09/13 | 25 | 127.96 | 26 | 129.65 | 131.50 | -1 | 2,256 | -0.04% |
|
| 2024/09/12 | 1 | 122.50 | 5 | 123.40 | 126.50 | -4 | 1,845 | -0.22% |
|
| 2024/09/11 | 3 | 115.00 | 2 | 115.50 | 115.00 | 1 | 1,681 | 0.06% |
|
| 2024/09/10 | 10 | 114.35 | 8 | 114.00 | 114.00 | 2 | 1,642 | 0.12% |
|
| 2024/09/09 | 5 | 114.70 | 3.1 | 117.01 | 116.50 | 2 | 1,559 | 0.13% |
|
| 2024/09/05 | 1 | 111.50 | 1 | 109.00 | 109.00 | 0 | 1,535 | 0.00% |
|
| 2024/08/30 | 0 | 0.00 | 4 | 119.63 | 115.00 | -4 | 1,376 | -0.29% |
|
| 2024/08/29 | 0 | 0.00 | 5.1 | 115.53 | 116.50 | -5.1 | 1,280 | -0.40% |
|
| 2024/08/27 | 0 | 0.00 | 2 | 111.25 | 112.00 | -2 | 1,230 | -0.16% |
|
| 2024/08/26 | 0 | 0.00 | 1 | 110.50 | 110.50 | -1 | 1,212 | -0.08% |
|
| 2024/08/23 | 1 | 109.00 | 1 | 107.00 | 109.50 | 0 | 1,196 | 0.00% |
|
| 2024/08/22 | 1 | 111.50 | 0.3 | 112.00 | 109.00 | 0.7 | 1,189 | 0.06% |
|
| 2024/08/21 | 0 | 0.00 | 4 | 107.87 | 107.50 | -4 | 1,137 | -0.35% |
|
| 2024/08/20 | 0.1 | 107.00 | 2 | 105.25 | 109.00 | -1.9 | 1,115 | -0.17% |
|
| 2024/08/19 | 1 | 99.40 | 1 | 101.00 | 102.50 | 0 | 1,026 | 0.00% |
|
| 2024/08/13 | 2 | 95.80 | 0 | 0.00 | 96.00 | 2 | 1,015 | 0.20% |
|
| 2024/08/12 | 1 | 89.20 | 2 | 89.00 | 90.00 | -1 | 994 | -0.10% |
|
| 2024/08/08 | 1 | 84.60 | 3 | 86.17 | 84.20 | -2 | 975 | -0.21% |
|
| 2024/08/06 | 1 | 71.40 | 2 | 72.20 | 73.10 | -1 | 947 | -0.11% |
|
| 2024/08/05 | 0.1 | 79.30 | 0 | 0.00 | 79.30 | 0.1 | 913 | 0.01% |
|
| 2024/07/31 | 0 | 90.90 | 0 | 0.00 | 90.30 | 0 | 897 | 0.00% |
|
| 2024/07/29 | 0.1 | 91.80 | 0 | 0.00 | 91.00 | 0.1 | 891 | 0.01% |
|
| 2024/07/26 | 1 | 94.50 | 0 | 0.00 | 94.10 | 1 | 883 | 0.11% |
|
| 2024/07/22 | 2 | 97.25 | 1 | 98.40 | 95.70 | 1 | 877 | 0.11% |
|
| 2024/07/18 | 1 | 103.00 | 0 | 0.00 | 102.00 | 1 | 860 | 0.12% |
|
| 2024/07/17 | 0 | 106.00 | 0 | 0.00 | 105.50 | 0 | 847 | 0.00% |
|
| 2024/07/16 | 0 | 0.00 | 2 | 106.00 | 106.00 | -2 | 828 | -0.24% |
|
| 2024/07/15 | 0 | 0.00 | 1 | 102.50 | 103.00 | -1 | 809 | -0.12% |
|
| 2024/07/11 | 1 | 103.50 | 1 | 105.00 | 103.00 | 0 | 813 | 0.00% |
|
| 2024/07/10 | 1 | 103.00 | 1 | 103.00 | 103.50 | 0 | 839 | 0.00% |
|
| 2024/07/09 | 2 | 99.20 | 0 | 0.00 | 99.60 | 2 | 853 | 0.23% |
|
| 2024/07/05 | 0 | 0.00 | 1 | 102.00 | 102.00 | -1 | 862 | -0.12% |
|
| 2024/06/27 | 1 | 99.30 | 0 | 0.00 | 99.00 | 1 | 891 | 0.11% |
|
| 2024/06/25 | 1 | 100.50 | 0 | 0.00 | 99.80 | 1 | 902 | 0.11% |
|
| 2024/06/21 | 1 | 103.00 | 0 | 0.00 | 103.00 | 1 | 911 | 0.11% |
|
| 2024/06/19 | 0 | 0.00 | 1 | 103.00 | 103.00 | -1 | 919 | -0.11% |
|
| 2024/06/18 | 1 | 101.50 | 2 | 103.00 | 102.50 | -1 | 917 | -0.11% |
|
| 2024/06/17 | 0 | 0.00 | 1.5 | 104.33 | 104.50 | -1.5 | 905 | -0.17% |
|
| 2024/06/13 | 4 | 104.63 | 3 | 104.83 | 104.00 | 1 | 911 | 0.11% |
|
| 2024/06/06 | 0 | 0.00 | 2 | 96.50 | 96.30 | -2 | 895 | -0.22% |
|
| 2024/06/05 | 0 | 99.00 | 0 | 0.00 | 98.60 | 0 | 911 | 0.00% |
|
| 2024/05/28 | 0 | 101.50 | 0 | 0.00 | 101.00 | 0 | 1,148 | 0.00% |
|
| 2024/05/27 | 1 | 99.90 | 0 | 0.00 | 99.50 | 1 | 1,195 | 0.08% |
|
| 2024/05/23 | 0 | 0.00 | 1 | 98.00 | 98.00 | -1 | 1,632 | -0.06% |
|
| 2024/05/21 | 2.5 | 100.40 | 0 | 0.00 | 101.50 | 2.5 | 1,925 | 0.13% |
|
| 2024/05/17 | 0 | 96.40 | 0 | 0.00 | 96.00 | 0 | 1,924 | 0.00% |
|
| 2024/05/16 | 0 | 0.00 | 4 | 96.20 | 95.80 | -4 | 1,970 | -0.20% |
|
| 2024/05/15 | 1 | 95.80 | 2 | 96.60 | 96.50 | -1 | 2,043 | -0.05% |
|
| 2024/05/14 | 2 | 96.00 | 0 | 0.00 | 95.80 | 2 | 2,087 | 0.10% |
|
| 2024/05/13 | 0 | 0.00 | 2 | 95.00 | 94.00 | -2 | 2,098 | -0.10% |
|
| 2024/05/10 | 0 | 0.00 | 1 | 93.60 | 93.60 | -1 | 2,128 | -0.05% |
|
| 2024/05/09 | 0 | 0.00 | 3 | 94.60 | 94.60 | -3 | 2,136 | -0.14% |
|
| 2024/05/07 | 1 | 95.20 | 0 | 0.00 | 95.70 | 1 | 2,174 | 0.05% |
|
| 2024/04/30 | 0 | 95.50 | 0 | 0.00 | 94.80 | 0 | 2,222 | 0.00% |
|
| 2024/04/25 | 0 | 0.00 | 1 | 93.60 | 93.10 | -1 | 2,269 | -0.04% |
|
| 2024/04/24 | 1 | 94.70 | 0 | 0.00 | 94.70 | 1 | 2,290 | 0.04% |
|
| 2024/04/16 | 1 | 94.30 | 0 | 0.00 | 94.00 | 1 | 2,384 | 0.04% |
|
| 2024/04/15 | 1.1 | 99.82 | 0 | 0.00 | 98.00 | 1.1 | 2,372 | 0.05% |
|
| 2024/04/11 | 2 | 105.00 | 0 | 103.50 | 103.00 | 2 | 2,379 | 0.08% |
|
| 2024/04/09 | 1 | 108.00 | 0 | 0.00 | 106.50 | 1 | 2,391 | 0.04% |
|
| 2024/04/01 | 0 | 0.00 | 9 | 109.50 | 111.00 | -9 | 2,457 | -0.37% |
|
| 2024/03/29 | 0 | 0.00 | 1 | 107.00 | 107.00 | -1 | 2,479 | -0.04% |
|
| 2024/03/28 | 1 | 108.00 | 0 | 0.00 | 108.00 | 1 | 2,525 | 0.04% |
|
| 2024/03/27 | 9 | 107.50 | 9 | 109.50 | 109.00 | 0 | 2,533 | 0.00% |
|
| 2024/03/21 | 0 | 108.50 | 2 | 107.50 | 108.50 | -2 | 2,568 | -0.08% |
|
| 2024/03/19 | 10 | 108.40 | 0 | 0.00 | 108.50 | 10 | 2,619 | 0.38% |
|
| 2024/03/18 | 0 | 0.00 | 1 | 107.50 | 107.00 | -1 | 2,755 | -0.04% |
|
| 2024/03/15 | 1 | 105.00 | 0 | 0.00 | 105.50 | 1 | 2,787 | 0.04% |
|
| 2024/03/14 | 0 | 0.00 | 1 | 108.50 | 107.00 | -1 | 2,793 | -0.04% |
|
| 2024/03/13 | 1 | 106.00 | 1 | 106.00 | 105.50 | 0 | 2,804 | 0.00% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 109.00 | 108.50 | -1 | 2,862 | -0.03% |
|
| 2024/03/08 | 2 | 109.00 | 2 | 108.00 | 108.00 | 0 | 2,890 | 0.00% |
|
| 2024/03/07 | 2 | 114.75 | 1 | 114.50 | 112.00 | 1 | 2,910 | 0.03% |
|
| 2024/03/06 | 10 | 119.55 | 9 | 117.00 | 117.00 | 1 | 2,930 | 0.03% |
|
| 2024/03/05 | 2 | 118.00 | 4 | 119.25 | 120.50 | -2 | 2,987 | -0.07% |
|
| 2024/03/04 | 1 | 122.50 | 1 | 124.00 | 120.50 | 0 | 3,162 | 0.00% |
|
| 2024/03/01 | 2 | 122.00 | 0 | 0.00 | 122.00 | 2 | 3,233 | 0.06% |
|
| 2024/02/29 | 1 | 120.51 | 2 | 120.50 | 121.00 | -1 | 3,326 | -0.03% |
|
| 2024/02/27 | 1 | 123.50 | 3 | 124.17 | 123.00 | -2 | 3,643 | -0.05% |
|
| 2024/02/26 | 21 | 128.74 | 12 | 130.04 | 127.50 | 9 | 3,764 | 0.24% |
|
| 2024/02/23 | 13 | 123.77 | 15.7 | 124.40 | 125.00 | -2.7 | 3,675 | -0.07% |
|
| 2024/02/22 | 0 | 114.50 | 0 | 0.00 | 114.50 | 0 | 3,461 | 0.00% |
|
| 2024/02/21 | 1 | 116.50 | 2 | 116.00 | 115.50 | -1 | 3,593 | -0.03% |
|
| 2024/02/20 | 2 | 116.00 | 0 | 0.00 | 115.00 | 2 | 3,646 | 0.05% |
|
| 2024/02/16 | 1 | 117.50 | 2 | 114.75 | 118.50 | -1 | 3,815 | -0.03% |
|
| 2024/02/15 | 1 | 112.50 | 5 | 111.60 | 113.50 | -4 | 3,787 | -0.11% |
|
| 2024/02/02 | 3 | 109.00 | 4 | 110.75 | 110.50 | -1 | 3,759 | -0.03% |
|
| 2024/02/01 | 0 | 110.00 | 0 | 0.00 | 109.50 | 0 | 3,755 | 0.00% |
|
| 2024/01/31 | 2 | 108.75 | 8 | 108.44 | 109.00 | -6 | 3,761 | -0.16% |
|
| 2024/01/30 | 0 | 0.00 | 1 | 106.00 | 106.00 | -1 | 3,756 | -0.03% |
|
| 2024/01/29 | 4 | 107.00 | 3 | 107.00 | 107.50 | 1 | 3,775 | 0.03% |
|
| 2024/01/24 | 0 | 109.29 | 1 | 111.00 | 108.50 | -1 | 3,797 | -0.03% |
|
| 2024/01/23 | 2.5 | 108.30 | 0.1 | 108.00 | 108.00 | 2.5 | 3,792 | 0.06% |
|
| 2024/01/19 | 1 | 105.00 | 0 | 0.00 | 106.00 | 1 | 3,820 | 0.03% |
|
| 2024/01/18 | 0 | 0.00 | 0 | 105.50 | 105.50 | 0 | 3,848 | 0.00% |
|
| 2024/01/17 | 1 | 107.00 | 0 | 0.00 | 106.00 | 1 | 3,894 | 0.03% |
|
| 2024/01/12 | 1 | 111.50 | 0 | 0.00 | 111.00 | 1 | 3,894 | 0.03% |
|
| 2024/01/11 | 2.1 | 114.02 | 0 | 0.00 | 114.00 | 2.1 | 3,908 | 0.05% |
|
| 2024/01/09 | 0.1 | 115.00 | 1 | 114.00 | 113.50 | -0.9 | 4,128 | -0.02% |
|
| 2024/01/08 | 3 | 117.33 | 0 | 0.00 | 115.50 | 3 | 4,202 | 0.07% |
|
| 2024/01/03 | 3 | 120.83 | 0 | 0.00 | 119.50 | 3 | 4,423 | 0.07% |
|
| 2024/01/02 | 3 | 120.00 | 6 | 121.25 | 122.00 | -3 | 4,398 | -0.07% |
|
| 2023/12/29 | 2 | 119.00 | 0 | 0.00 | 120.00 | 2 | 4,380 | 0.05% |
|
| 2023/12/28 | 0 | 0.00 | 2 | 123.00 | 120.00 | -2 | 4,373 | -0.05% |
|
| 2023/12/27 | 0 | 0.00 | 7 | 122.86 | 122.00 | -7 | 4,368 | -0.16% |
|
| 2023/12/26 | 3 | 121.00 | 9 | 121.11 | 121.00 | -6 | 4,337 | -0.14% |
|
| 2023/12/25 | 10 | 121.05 | 11 | 120.95 | 122.00 | -1 | 4,299 | -0.02% |
|
| 2023/12/22 | 0 | 0.00 | 1 | 118.00 | 118.00 | -1 | 4,259 | -0.02% |
|
| 2023/12/20 | 2.1 | 118.74 | 2 | 118.50 | 117.50 | 0.1 | 4,254 | 0.00% |
|
| 2023/12/19 | 1 | 118.00 | 0 | 0.00 | 118.50 | 1 | 4,245 | 0.02% |
|
| 2023/12/15 | 0 | 119.50 | 0 | 0.00 | 119.00 | 0 | 4,246 | 0.00% |
|
| 2023/12/14 | 1 | 120.50 | 0 | 0.00 | 121.00 | 1 | 4,256 | 0.02% |
|
| 2023/12/13 | 10 | 122.15 | 10.2 | 124.93 | 119.50 | -0.2 | 4,237 | 0.00% |
|
| 2023/12/12 | 0 | 0.00 | 1 | 130.50 | 128.00 | -1 | 4,152 | -0.02% |
|
| 2023/12/11 | 1 | 127.50 | 0.1 | 127.50 | 127.50 | 0.9 | 4,161 | 0.02% |
|
| 2023/12/08 | 1 | 130.00 | 2 | 130.00 | 127.50 | -1 | 4,218 | -0.02% |
|
| 2023/12/07 | 7 | 129.29 | 3 | 128.00 | 128.00 | 4 | 4,201 | 0.10% |
|
| 2023/12/06 | 2 | 131.50 | 3 | 130.67 | 131.50 | -1 | 4,195 | -0.02% |
|
| 2023/12/05 | 2 | 127.50 | 0 | 0.00 | 127.00 | 2 | 4,166 | 0.05% |
|
| 2023/12/04 | 0 | 0.00 | 3 | 130.00 | 129.50 | -3 | 4,186 | -0.07% |
|
| 2023/12/01 | 0 | 0.00 | 1 | 130.50 | 131.00 | -1 | 4,173 | -0.02% |
|
| 2023/11/30 | 1 | 133.50 | 0 | 0.00 | 134.00 | 1 | 4,183 | 0.02% |
|
| 2023/11/29 | 4 | 133.00 | 12 | 136.08 | 136.50 | -8 | 4,198 | -0.19% |
|
| 2023/11/28 | 4 | 129.88 | 4 | 128.25 | 132.50 | 0 | 4,025 | 0.00% |
|
| 2023/11/27 | 17 | 130.44 | 4 | 130.13 | 126.50 | 13 | 3,997 | 0.33% |
|
| 2023/11/24 | 5 | 130.90 | 15 | 128.80 | 128.00 | -10 | 3,972 | -0.25% |
|
| 2023/11/22 | 18 | 124.11 | 9 | 126.89 | 128.00 | 9 | 3,474 | 0.26% |
|
| 2023/11/20 | 4 | 121.13 | 10 | 122.25 | 119.50 | -6 | 3,193 | -0.19% |
|
| 2023/11/17 | 1 | 114.00 | 2 | 116.51 | 118.50 | -1 | 3,044 | -0.03% |
|
| 2023/11/16 | 2 | 113.25 | 0 | 0.00 | 114.00 | 2 | 2,984 | 0.07% |
|
| 2023/11/15 | 3 | 118.83 | 25 | 119.62 | 117.50 | -22 | 2,910 | -0.76% |
|
| 2023/11/14 | 5 | 109.00 | 5 | 110.00 | 113.50 | 0 | 2,755 | 0.00% |
|
| 2023/11/13 | 0 | 0.00 | 0 | 107.00 | 109.00 | 0 | 2,731 | 0.00% |
|
| 2023/11/10 | 0 | 0.00 | 2 | 106.00 | 105.00 | -2 | 2,725 | -0.07% |
|
| 2023/11/09 | 1 | 106.00 | 0 | 0.00 | 106.00 | 1 | 2,722 | 0.04% |
|
| 2023/11/08 | 1 | 110.50 | 0 | 0.00 | 109.00 | 1 | 2,720 | 0.04% |
|
| 2023/11/03 | 1 | 108.00 | 1 | 110.00 | 107.00 | 0 | 2,748 | 0.00% |
|
| 2023/11/02 | 1 | 107.50 | 0 | 0.00 | 108.00 | 1 | 2,759 | 0.04% |
|
| 2023/10/30 | 1 | 108.50 | 1 | 109.00 | 109.00 | 0 | 2,818 | 0.00% |
|
| 2023/10/27 | 0 | 0.00 | 16 | 106.00 | 105.50 | -16 | 2,819 | -0.57% |
|
| 2023/10/26 | 0 | 0.00 | 1 | 112.00 | 107.50 | -1 | 2,878 | -0.03% |
|
| 2023/10/25 | 2 | 114.25 | 0 | 0.00 | 113.50 | 2 | 2,913 | 0.07% |
|
| 2023/10/17 | 3 | 114.33 | 2 | 117.25 | 111.50 | 1 | 3,256 | 0.03% |
|
| 2023/10/16 | 1 | 114.98 | 0 | 0.00 | 114.50 | 1 | 3,177 | 0.03% |
|
| 2023/10/13 | 7 | 115.43 | 17.7 | 115.37 | 120.50 | -10.7 | 3,102 | -0.34% |
|
| 2023/10/12 | 3 | 109.33 | 0 | 0.00 | 111.00 | 3 | 2,973 | 0.10% |
|
| 2023/10/11 | 7 | 110.64 | 7 | 108.29 | 105.50 | 0 | 2,981 | 0.00% |
|
| 2023/10/04 | 6 | 102.50 | 0 | 0.00 | 103.50 | 6 | 2,935 | 0.20% |
|
| 2023/09/28 | 1 | 104.00 | 0 | 0.00 | 103.50 | 1 | 2,964 | 0.03% |
|
| 2023/09/26 | 0.1 | 105.00 | 2 | 105.00 | 105.00 | -1.9 | 2,979 | -0.06% |
|
| 2023/09/25 | 0 | 0.00 | 1 | 110.00 | 108.50 | -1 | 2,977 | -0.03% |
|
| 2023/09/22 | 0 | 0.00 | 0.1 | 110.00 | 109.50 | -0.1 | 2,974 | 0.00% |
|
| 2023/09/21 | 1 | 110.00 | 0 | 0.00 | 109.00 | 1 | 2,971 | 0.03% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 120.00 | 118.50 | -1 | 2,935 | -0.03% |
|
| 2023/09/15 | 44 | 119.64 | 2 | 118.75 | 118.00 | 42 | 2,918 | 1.44% |
|
| 2023/09/14 | 1 | 118.00 | 1 | 117.00 | 118.00 | 0 | 2,872 | 0.00% |
|
| 2023/09/12 | 0 | 0.00 | 11 | 116.09 | 116.50 | -11 | 2,879 | -0.38% |
|
| 2023/09/11 | 11 | 115.18 | 1 | 115.00 | 115.50 | 10 | 2,897 | 0.35% |
|
| 2023/09/08 | 1 | 116.00 | 2 | 117.00 | 117.50 | -1 | 2,906 | -0.03% |
|
| 2023/09/07 | 3 | 116.83 | 3 | 117.50 | 116.50 | 0 | 2,928 | 0.00% |
|
| 2023/09/06 | 1 | 118.50 | 3 | 118.50 | 118.00 | -2 | 2,873 | -0.07% |
|
| 2023/09/05 | 7 | 117.43 | 2 | 118.00 | 117.50 | 5 | 2,830 | 0.18% |
|
| 2023/09/04 | 2 | 118.25 | 2 | 117.00 | 117.50 | 0 | 2,771 | 0.00% |
|
| 2023/09/01 | 1 | 113.50 | 5 | 113.80 | 114.00 | -4 | 2,689 | -0.15% |
|
| 2023/08/31 | 0 | 0.00 | 9 | 111.56 | 113.00 | -9 | 2,671 | -0.34% |
|
| 2023/08/30 | 11 | 109.00 | 6 | 107.50 | 108.00 | 5 | 2,608 | 0.19% |
|
| 2023/08/29 | 2 | 104.75 | 5 | 107.40 | 108.00 | -3 | 2,547 | -0.12% |
|
| 2023/08/28 | 1 | 103.00 | 0 | 0.00 | 103.00 | 1 | 2,488 | 0.04% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 100.50 | 99.60 | -1 | 2,568 | -0.04% |
|
| 2023/08/24 | 0.1 | 98.70 | 0 | 0.00 | 98.20 | 0.1 | 2,622 | 0.01% |
|
| 2023/08/23 | 0 | 0.00 | 1 | 99.60 | 99.60 | -1 | 2,665 | -0.04% |
|
| 2023/08/22 | 2 | 99.10 | 0 | 0.00 | 97.80 | 2 | 2,683 | 0.07% |
|
| 2023/08/18 | 0.1 | 98.90 | 0 | 0.00 | 99.50 | 0.1 | 2,693 | 0.00% |
|
| 2023/08/17 | 0 | 0.00 | 1 | 102.00 | 102.00 | -1 | 2,698 | -0.04% |
|
| 2023/08/16 | 2 | 93.60 | 2 | 95.10 | 96.60 | 0 | 2,681 | 0.00% |
|
| 2023/08/15 | 0.1 | 95.20 | 0 | 0.00 | 94.80 | 0.1 | 2,686 | 0.00% |
|
| 2023/08/14 | 2.1 | 94.60 | 2 | 94.40 | 94.40 | 0.1 | 2,694 | 0.00% |
|
| 2023/08/11 | 0.1 | 99.00 | 0 | 0.00 | 98.10 | 0.1 | 2,680 | 0.00% |
|
| 2023/08/10 | 1.1 | 99.64 | 6 | 99.50 | 98.10 | -4.9 | 2,673 | -0.18% |
|
| 2023/08/09 | 1 | 103.00 | 1 | 103.00 | 103.00 | 0 | 2,643 | 0.00% |
|
| 2023/08/08 | 0.2 | 106.50 | 0 | 0.00 | 105.00 | 0.2 | 2,629 | 0.01% |
|
| 2023/08/07 | 1 | 106.50 | 2 | 107.25 | 106.50 | -1 | 2,629 | -0.04% |
|
| 2023/08/04 | 1 | 110.00 | 0 | 0.00 | 109.00 | 1 | 2,606 | 0.04% |
|
| 2023/08/02 | 0 | 0.00 | 3 | 111.50 | 111.50 | -3 | 2,584 | -0.12% |
|
| 2023/08/01 | 1 | 115.50 | 9 | 114.17 | 114.00 | -8 | 2,570 | -0.31% |
|
| 2023/07/31 | 5 | 119.40 | 14 | 119.00 | 115.00 | -9 | 2,571 | -0.35% |
|
| 2023/07/28 | 8 | 120.06 | 15 | 119.80 | 120.00 | -7 | 2,509 | -0.28% |
|
| 2023/07/27 | 15 | 121.43 | 6.1 | 119.26 | 120.00 | 8.9 | 2,443 | 0.37% |
|
| 2023/07/26 | 50 | 118.46 | 29 | 116.28 | 113.50 | 21 | 2,343 | 0.90% |
|
| 2023/07/25 | 5 | 116.70 | 9 | 115.28 | 117.50 | -4 | 2,174 | -0.18% |
|
| 2023/07/24 | 12 | 110.13 | 3 | 112.00 | 109.00 | 9 | 2,094 | 0.43% |
|
| 2023/07/21 | 4 | 112.13 | 2 | 112.50 | 112.50 | 2 | 2,119 | 0.09% |
|
| 2023/07/20 | 5 | 115.50 | 3 | 116.00 | 115.00 | 2 | 2,140 | 0.09% |
|
| 2023/07/19 | 6 | 113.67 | 7 | 113.86 | 114.00 | -1 | 2,105 | -0.05% |
|
| 2023/07/18 | 0 | 0.00 | 1 | 107.50 | 107.50 | -1 | 2,059 | -0.05% |
|
| 2023/07/17 | 1 | 110.50 | 1.5 | 107.60 | 110.00 | -0.5 | 2,080 | -0.02% |
|
| 2023/07/14 | 1.2 | 107.96 | 0.1 | 107.00 | 106.00 | 1.1 | 2,065 | 0.05% |
|
| 2023/07/13 | 1 | 110.00 | 3 | 110.67 | 110.00 | -2 | 2,059 | -0.10% |
|
| 2023/07/12 | 0.1 | 107.50 | 0 | 0.00 | 107.00 | 0.1 | 2,053 | 0.00% |
|
| 2023/07/07 | 2 | 108.50 | 0 | 0.00 | 108.50 | 2 | 2,219 | 0.09% |
|
| 2023/07/06 | 0 | 0.00 | 1 | 113.00 | 112.50 | -1 | 2,220 | -0.05% |
|
| 2023/07/05 | 2 | 113.00 | 0 | 0.00 | 112.50 | 2 | 2,225 | 0.09% |
|
| 2023/07/04 | 0 | 0.00 | 1 | 114.50 | 114.00 | -1 | 2,251 | -0.04% |
|
| 2023/07/03 | 1 | 111.00 | 1 | 112.00 | 112.00 | 0 | 2,269 | 0.00% |
|
| 2023/06/28 | 0 | 0.00 | 2 | 110.25 | 109.50 | -2 | 2,320 | -0.09% |
|
| 2023/06/27 | 1.1 | 110.64 | 4 | 109.75 | 109.50 | -2.9 | 2,361 | -0.12% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 116.00 | 115.50 | -1 | 2,566 | -0.04% |
|
| 2023/06/20 | 1 | 115.00 | 2 | 115.50 | 115.50 | -1 | 2,605 | -0.04% |
|
| 2023/06/19 | 4 | 119.75 | 3 | 118.00 | 116.00 | 1 | 2,700 | 0.04% |
|
| 2023/06/16 | 1.1 | 114.95 | 1 | 116.50 | 114.00 | 0.1 | 2,659 | 0.00% |
|
| 2023/06/15 | 3 | 116.00 | 0 | 0.00 | 116.00 | 3 | 2,690 | 0.11% |
|
| 2023/06/14 | 1.2 | 118.13 | 4 | 118.63 | 117.50 | -2.8 | 2,712 | -0.10% |
|
| 2023/06/13 | 1 | 117.00 | 6 | 117.33 | 117.50 | -5 | 2,727 | -0.18% |
|
| 2023/06/12 | 0.1 | 113.50 | 2 | 113.50 | 113.00 | -1.9 | 2,720 | -0.07% |
|
| 2023/06/09 | 0 | 0.00 | 2 | 114.25 | 113.00 | -2 | 2,799 | -0.07% |
|
| 2023/06/08 | 2.2 | 113.82 | 1 | 114.50 | 113.50 | 1.2 | 2,995 | 0.04% |
|
| 2023/06/07 | 1 | 116.00 | 0 | 0.00 | 116.00 | 1 | 3,070 | 0.03% |
|
| 2023/06/06 | 4.1 | 116.72 | 2 | 115.00 | 114.50 | 2.1 | 3,256 | 0.06% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 117.50 | 119.00 | -1 | 3,270 | -0.03% |
|
| 2023/06/02 | 3.2 | 116.97 | 1 | 117.50 | 116.50 | 2.2 | 3,297 | 0.07% |
|
| 2023/06/01 | 3.3 | 116.39 | 1.8 | 117.78 | 117.00 | 1.5 | 3,392 | 0.04% |
|
| 2023/05/31 | 44.2 | 117.60 | 38 | 118.00 | 117.50 | 6.2 | 3,444 | 0.18% |
|
| 2023/05/30 | 1 | 114.00 | 0 | 0.00 | 115.00 | 1 | 3,404 | 0.03% |
|
| 2023/05/29 | 4 | 112.50 | 2 | 112.50 | 112.50 | 2 | 3,411 | 0.06% |
|
| 2023/05/26 | 1.1 | 108.95 | 0 | 0.00 | 106.00 | 1.1 | 3,510 | 0.03% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 109.50 | 109.00 | -1 | 3,643 | -0.03% |
|
| 2023/05/22 | 0 | 0.00 | 2 | 109.50 | 110.00 | -2 | 4,239 | -0.05% |
|
| 2023/05/18 | 1.1 | 109.50 | 1 | 108.50 | 109.50 | 0.1 | 4,583 | 0.00% |
|
| 2023/05/17 | 0 | 0.00 | 3 | 107.33 | 107.50 | -3 | 4,683 | -0.06% |
|
| 2023/05/16 | 1 | 106.00 | 1 | 106.00 | 105.50 | 0 | 4,965 | 0.00% |
|
| 2023/05/15 | 1 | 105.00 | 1 | 105.00 | 105.00 | 0 | 5,020 | 0.00% |
|
| 2023/05/12 | 1 | 105.50 | 0 | 0.00 | 107.50 | 1 | 5,141 | 0.02% |
|
| 2023/05/11 | 1 | 106.00 | 0 | 0.00 | 104.50 | 1 | 5,270 | 0.02% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 109.00 | 109.50 | -1 | 5,417 | -0.02% |
|
| 2023/05/09 | 1 | 108.00 | 2 | 107.25 | 107.50 | -1 | 5,553 | -0.02% |
|
| 2023/05/08 | 2 | 110.00 | 0 | 0.00 | 109.00 | 2 | 5,808 | 0.03% |
|
| 2023/05/04 | 1 | 107.00 | 1 | 107.00 | 106.50 | 0 | 6,359 | 0.00% |
|
| 2023/05/02 | 2 | 110.50 | 1 | 110.00 | 110.00 | 1 | 6,480 | 0.02% |
|
| 2023/04/28 | 0 | 0.00 | 1 | 106.50 | 108.00 | -1 | 6,574 | -0.02% |
|
| 2023/04/27 | 1 | 105.00 | 0 | 0.00 | 103.50 | 1 | 6,555 | 0.02% |
|
| 2023/04/26 | 0 | 0.00 | 3 | 103.67 | 105.50 | -3 | 6,583 | -0.05% |
|
| 2023/04/25 | 0 | 0.00 | 1.2 | 102.29 | 102.50 | -1.2 | 6,707 | -0.02% |
|
| 2023/04/24 | 1 | 109.00 | 0 | 0.00 | 108.50 | 1 | 6,698 | 0.01% |
|
| 2023/04/21 | 0 | 0.00 | 2.2 | 113.48 | 111.50 | -2.2 | 6,702 | -0.03% |
|
| 2023/04/20 | 1 | 115.50 | 0 | 0.00 | 115.50 | 1 | 6,780 | 0.01% |
|
| 2023/04/18 | 2 | 121.25 | 0 | 0.00 | 121.50 | 2 | 6,814 | 0.03% |
|
| 2023/04/17 | 1 | 122.50 | 2 | 124.00 | 124.50 | -1 | 6,883 | -0.01% |
|
| 2023/04/14 | 0 | 0.00 | 0.1 | 124.00 | 123.00 | -0.1 | 6,991 | 0.00% |
|
| 2023/04/13 | 7 | 127.00 | 2 | 123.00 | 122.00 | 5 | 7,028 | 0.07% |
|
| 2023/04/12 | 1 | 126.50 | 4.2 | 128.30 | 130.00 | -3.2 | 6,966 | -0.05% |
|
| 2023/04/11 | 0 | 125.00 | 4 | 125.38 | 125.50 | -4 | 6,893 | -0.06% |
|
| 2023/04/10 | 2 | 124.75 | 1 | 126.50 | 123.50 | 1 | 6,913 | 0.01% |
|
| 2023/04/07 | 1 | 125.00 | 1 | 126.00 | 125.50 | 0 | 6,957 | 0.00% |
|
| 2023/04/06 | 0 | 120.50 | 1 | 124.50 | 125.50 | -1 | 6,940 | -0.01% |
|
| 2023/03/31 | 0 | 0.00 | 1 | 123.00 | 122.50 | -1 | 6,936 | -0.01% |
|
| 2023/03/30 | 1 | 122.00 | 2 | 122.00 | 122.00 | -1 | 6,950 | -0.01% |
|
| 2023/03/29 | 6.6 | 122.28 | 5 | 119.00 | 119.00 | 1.6 | 6,962 | 0.02% |
|
| 2023/03/28 | 1 | 124.00 | 3 | 123.17 | 121.00 | -2 | 7,000 | -0.03% |
|
| 2023/03/27 | 1 | 126.50 | 0 | 0.00 | 125.50 | 1 | 6,987 | 0.01% |
|
| 2023/03/24 | 2 | 129.75 | 13 | 128.88 | 127.50 | -11 | 7,028 | -0.16% |
|
| 2023/03/23 | 7 | 125.36 | 1 | 126.50 | 125.50 | 6 | 6,863 | 0.09% |
|
| 2023/03/22 | 9 | 127.39 | 4 | 127.88 | 126.00 | 5 | 6,859 | 0.07% |
|
| 2023/03/21 | 0.1 | 122.00 | 1.4 | 122.86 | 125.50 | -1.3 | 6,789 | -0.02% |
|
| 2023/03/20 | 7 | 121.14 | 2 | 121.00 | 120.50 | 5 | 6,795 | 0.07% |
|
| 2023/03/17 | 0 | 0.00 | 2 | 119.00 | 119.50 | -2 | 6,849 | -0.03% |
|
| 2023/03/16 | 0 | 0.00 | 7 | 116.29 | 116.50 | -7 | 6,879 | -0.10% |
|
| 2023/03/15 | 2 | 117.00 | 2 | 119.50 | 117.00 | 0 | 6,955 | 0.00% |
|
| 2023/03/14 | 3 | 117.33 | 0 | 0.00 | 116.50 | 3 | 7,024 | 0.04% |
|
| 2023/03/13 | 13.1 | 117.21 | 17 | 115.47 | 120.50 | -3.9 | 7,217 | -0.05% |
|
| 2023/03/10 | 5.2 | 124.27 | 2 | 126.25 | 124.00 | 3.2 | 7,418 | 0.04% |
|
| 2023/03/09 | 14 | 131.89 | 12 | 130.75 | 128.00 | 2 | 7,584 | 0.03% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 127.50 | 128.00 | -1 | 7,472 | -0.01% |
|
| 2023/03/07 | 4.3 | 128.09 | 4 | 127.63 | 127.00 | 0.3 | 7,556 | 0.00% |
|
| 2023/03/06 | 10 | 130.45 | 5 | 130.40 | 130.00 | 5 | 7,594 | 0.07% |
|
| 2023/03/03 | 10 | 127.80 | 6.1 | 127.83 | 127.00 | 4 | 7,687 | 0.05% |
|
| 2023/03/02 | 7.1 | 127.63 | 5 | 126.50 | 126.50 | 2.1 | 7,798 | 0.03% |
|
| 2023/03/01 | 2 | 124.75 | 4 | 124.88 | 127.00 | -2 | 7,790 | -0.03% |
|
| 2023/02/24 | 3.8 | 127.68 | 7 | 124.35 | 124.00 | -3.2 | 7,833 | -0.04% |
|
| 2023/02/23 | 16.3 | 126.19 | 15 | 127.70 | 128.00 | 1.3 | 7,790 | 0.02% |
|
| 2023/02/22 | 7 | 124.00 | 5 | 122.00 | 122.50 | 2 | 7,937 | 0.03% |
|
| 2023/02/21 | 6 | 128.67 | 7 | 128.21 | 127.00 | -1 | 8,019 | -0.01% |
|
| 2023/02/20 | 15 | 126.77 | 24 | 127.56 | 127.50 | -9 | 7,974 | -0.11% |
|
| 2023/02/17 | 18 | 122.64 | 3.1 | 120.38 | 123.00 | 14.9 | 7,825 | 0.19% |
|
| 2023/02/16 | 7 | 117.21 | 8 | 117.44 | 118.50 | -1 | 7,829 | -0.01% |
|
| 2023/02/15 | 6 | 115.33 | 10 | 115.45 | 115.50 | -4 | 8,157 | -0.05% |
|
| 2023/02/14 | 11 | 119.45 | 14 | 118.93 | 116.50 | -3 | 8,149 | -0.04% |
|
| 2023/02/13 | 3 | 114.83 | 1 | 116.00 | 115.50 | 2 | 8,051 | 0.02% |
|
| 2023/02/10 | 10 | 117.45 | 5 | 116.10 | 115.00 | 5 | 8,172 | 0.06% |
|
| 2023/02/09 | 6.1 | 117.59 | 12 | 113.46 | 117.00 | -5.9 | 8,302 | -0.07% |
|
| 2023/02/08 | 2 | 117.50 | 3 | 116.50 | 114.50 | -1 | 8,304 | -0.01% |
|
| 2023/02/07 | 10 | 115.65 | 5 | 115.50 | 115.50 | 5 | 8,270 | 0.06% |
|
| 2023/02/06 | 18 | 117.78 | 14.4 | 117.83 | 119.00 | 3.6 | 8,347 | 0.04% |
|
| 2023/02/03 | 145 | 118.24 | 157 | 118.02 | 118.00 | -12 | 8,352 | -0.14% |
大買/大賣/
|
| 2023/02/02 | 11 | 109.09 | 14 | 108.32 | 108.50 | -3 | 8,079 | -0.04% |
|
| 2023/02/01 | 5 | 106.20 | 4 | 106.25 | 105.50 | 1 | 8,565 | 0.01% |
|
| 2023/01/31 | 2 | 104.00 | 1 | 104.50 | 104.50 | 1 | 8,592 | 0.01% |
|
| 2023/01/30 | 3 | 102.67 | 3 | 102.17 | 103.00 | 0 | 8,629 | 0.00% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 96.80 | 96.80 | -1 | 8,747 | -0.01% |
|
| 2023/01/16 | 1 | 96.90 | 2 | 97.40 | 97.40 | -1 | 8,952 | -0.01% |
|
| 2023/01/13 | 40 | 97.87 | 40 | 96.73 | 96.00 | 0 | 8,997 | 0.00% |
|
| 2023/01/12 | 1 | 96.10 | 2 | 97.30 | 95.30 | -1 | 8,962 | -0.01% |
|
| 2023/01/10 | 3 | 99.97 | 1 | 100.00 | 97.50 | 2 | 9,081 | 0.02% |
|
| 2023/01/09 | 0 | 0.00 | 1 | 97.00 | 96.70 | -1 | 9,089 | -0.01% |
|
| 2023/01/06 | 10 | 95.80 | 11 | 96.73 | 96.70 | -1 | 9,139 | -0.01% |
|
| 2023/01/05 | 4 | 97.63 | 9 | 96.10 | 96.00 | -5 | 9,212 | -0.05% |
|
| 2023/01/04 | 5 | 93.62 | 4 | 95.55 | 96.10 | 1 | 9,225 | 0.01% |
|
| 2023/01/03 | 3 | 90.60 | 1 | 92.50 | 92.50 | 2 | 9,221 | 0.02% |
|
| 2022/12/30 | 2 | 89.55 | 0 | 0.00 | 88.00 | 2 | 9,307 | 0.02% |
|
| 2022/12/29 | 0 | 88.30 | 0 | 0.00 | 87.80 | 0 | 9,430 | 0.00% |
|
| 2022/12/27 | 2 | 90.60 | 2 | 91.40 | 90.30 | 0 | 9,891 | 0.00% |
|
| 2022/12/23 | 0 | 89.00 | 0 | 0.00 | 88.80 | 0 | 10,276 | 0.00% |
|
| 2022/12/22 | 0 | 90.60 | 0 | 0.00 | 88.60 | 0 | 10,418 | 0.00% |
|
| 2022/12/21 | 1 | 88.81 | 1 | 89.70 | 88.40 | 0 | 10,525 | 0.00% |
|
| 2022/12/20 | 2 | 92.90 | 4 | 91.38 | 89.30 | -2 | 10,634 | -0.02% |
|
| 2022/12/16 | 2 | 96.40 | 4 | 97.40 | 95.70 | -2 | 10,759 | -0.02% |
|
| 2022/12/15 | 2 | 101.50 | 7 | 101.29 | 101.00 | -5 | 10,815 | -0.05% |
|
| 2022/12/14 | 5 | 102.50 | 3 | 102.33 | 102.50 | 2 | 10,830 | 0.02% |
|
| 2022/12/13 | 6 | 101.83 | 2 | 101.50 | 101.00 | 4 | 10,885 | 0.04% |
|
| 2022/12/12 | 2 | 102.50 | 3 | 101.67 | 101.00 | -1 | 10,901 | -0.01% |
|
| 2022/12/09 | 5 | 106.30 | 4 | 106.38 | 105.50 | 1 | 10,914 | 0.01% |
|
| 2022/12/08 | 4 | 104.50 | 4 | 104.25 | 104.00 | 0 | 10,879 | 0.00% |
|
| 2022/12/07 | 11 | 104.64 | 9 | 104.61 | 103.00 | 2 | 10,887 | 0.02% |
|
| 2022/12/06 | 3 | 105.50 | 7 | 105.93 | 104.50 | -4 | 10,835 | -0.04% |
|
| 2022/12/05 | 12.5 | 110.00 | 7 | 109.36 | 109.50 | 5.5 | 10,850 | 0.05% |
|
| 2022/12/02 | 18 | 105.47 | 10 | 106.30 | 107.00 | 8 | 10,675 | 0.07% |
|
| 2022/12/01 | 8 | 98.25 | 26.1 | 99.60 | 100.00 | -18.1 | 10,409 | -0.17% |
|
| 2022/11/30 | 5 | 95.12 | 2 | 95.40 | 93.70 | 3 | 10,390 | 0.03% |
|
| 2022/11/29 | 12.1 | 95.65 | 12 | 94.61 | 94.50 | 0.1 | 10,435 | 0.00% |
|
| 2022/11/28 | 3.1 | 96.71 | 3 | 96.53 | 97.60 | 0.1 | 10,366 | 0.00% |
|
| 2022/11/25 | 18 | 97.58 | 21 | 96.90 | 96.50 | -3 | 10,336 | -0.03% |
|
| 2022/11/24 | 4 | 94.60 | 5 | 94.84 | 96.20 | -1 | 10,197 | -0.01% |
|
| 2022/11/22 | 5 | 91.90 | 3 | 93.10 | 90.90 | 2 | 10,131 | 0.02% |
|
| 2022/11/21 | 15 | 95.23 | 15 | 94.60 | 94.30 | 0 | 10,157 | 0.00% |
|
| 2022/11/18 | 28 | 96.94 | 15 | 95.42 | 95.10 | 13 | 10,210 | 0.13% |
|
| 2022/11/17 | 8 | 94.98 | 10 | 96.11 | 96.30 | -2 | 10,032 | -0.02% |
|
| 2022/11/16 | 4 | 94.90 | 3 | 94.80 | 94.30 | 1 | 9,957 | 0.01% |
|
| 2022/11/15 | 10 | 94.77 | 11 | 93.67 | 94.50 | -1 | 9,958 | -0.01% |
|
| 2022/11/14 | 13 | 94.70 | 11 | 93.34 | 95.00 | 2 | 10,052 | 0.02% |
|
| 2022/11/11 | 6 | 94.65 | 19 | 95.20 | 91.70 | -13 | 10,143 | -0.13% |
|
| 2022/11/10 | 16 | 91.18 | 14 | 91.08 | 91.00 | 2 | 9,942 | 0.02% |
|
| 2022/11/09 | 11 | 90.82 | 13 | 91.43 | 91.80 | -2 | 10,574 | -0.02% |
|
| 2022/11/08 | 7 | 89.67 | 13 | 90.50 | 88.50 | -6 | 10,728 | -0.06% |
|
| 2022/11/07 | 41 | 89.17 | 27 | 91.87 | 89.00 | 14 | 10,775 | 0.13% |
|
| 2022/11/04 | 12 | 88.33 | 14 | 88.56 | 89.00 | -2 | 10,622 | -0.02% |
|
| 2022/11/03 | 16 | 87.64 | 17 | 89.09 | 88.60 | -1 | 10,544 | -0.01% |
|
| 2022/11/02 | 20 | 87.26 | 19 | 88.42 | 89.00 | 1 | 10,572 | 0.01% |
|
| 2022/11/01 | 12 | 87.48 | 27 | 86.80 | 87.10 | -15 | 10,461 | -0.14% |
|
| 2022/10/31 | 9 | 83.13 | 76 | 83.93 | 83.40 | -67 | 10,351 | -0.65% |
|
| 2022/10/28 | 115.1 | 84.52 | 31 | 84.25 | 82.10 | 84.1 | 10,407 | 0.81% |
大買/
|
| 2022/10/27 | 1 | 81.10 | 9 | 82.21 | 82.60 | -8 | 9,923 | -0.08% |
|
| 2022/10/26 | 0 | 0.00 | 12 | 75.10 | 75.10 | -12 | 9,967 | -0.12% |
|
| 2022/10/25 | 19 | 76.84 | 7 | 76.56 | 75.20 | 12 | 9,988 | 0.12% |
|
| 2022/10/24 | 1 | 84.30 | 1 | 82.90 | 82.10 | 0 | 10,014 | 0.00% |
|
| 2022/10/21 | 0 | 0.00 | 3 | 81.97 | 80.10 | -3 | 10,055 | -0.03% |
|
| 2022/10/20 | 3 | 83.67 | 2 | 83.90 | 83.60 | 1 | 10,334 | 0.01% |
|
| 2022/10/19 | 15 | 87.74 | 5 | 86.92 | 85.20 | 10 | 10,430 | 0.10% |
|
| 2022/10/18 | 10 | 88.28 | 8 | 88.21 | 87.40 | 2 | 10,586 | 0.02% |
|
| 2022/10/17 | 4 | 86.73 | 30 | 88.19 | 89.70 | -26 | 11,013 | -0.24% |
|
| 2022/10/14 | 0 | 0.00 | 2 | 83.65 | 85.80 | -2 | 11,393 | -0.02% |
|
| 2022/10/13 | 3 | 85.03 | 3 | 78.73 | 78.00 | 0 | 11,510 | 0.00% |
|
| 2022/10/12 | 17 | 86.47 | 17 | 84.64 | 84.40 | 0 | 11,553 | 0.00% |
|
| 2022/10/11 | 0 | 0.00 | 5 | 86.16 | 86.40 | -5 | 11,710 | -0.04% |
|
| 2022/10/07 | 16 | 93.56 | 3 | 93.23 | 90.30 | 13 | 11,951 | 0.11% |
|
| 2022/10/06 | 5 | 92.98 | 4 | 94.05 | 93.70 | 1 | 12,160 | 0.01% |
|
| 2022/10/05 | 25 | 95.48 | 11 | 95.95 | 92.50 | 14 | 12,257 | 0.11% |
|
| 2022/10/04 | 18 | 92.23 | 12 | 92.92 | 94.00 | 6 | 12,307 | 0.05% |
|
| 2022/10/03 | 13 | 91.75 | 6 | 92.78 | 92.70 | 7 | 12,390 | 0.06% |
|
| 2022/09/30 | 16 | 89.59 | 16 | 83.35 | 88.10 | 0 | 12,546 | 0.00% |
|
| 2022/09/29 | 4 | 89.35 | 1 | 83.30 | 83.30 | 3 | 12,679 | 0.02% |
|
| 2022/09/28 | 2 | 90.40 | 2 | 88.60 | 88.80 | 0 | 12,789 | 0.00% |
|
| 2022/09/27 | 3 | 91.63 | 4 | 89.25 | 93.40 | -1 | 12,951 | -0.01% |
|
| 2022/09/26 | 0.3 | 92.40 | 0 | 0.00 | 87.60 | 0.3 | 13,042 | 0.00% |
|
| 2022/09/23 | 1 | 99.40 | 1 | 96.40 | 96.60 | 0 | 13,268 | 0.00% |
|
| 2022/09/22 | 0.2 | 99.80 | 5 | 93.22 | 100.50 | -4.8 | 13,500 | -0.04% |
|
| 2022/09/21 | 2 | 99.30 | 2 | 99.85 | 98.00 | 0 | 13,616 | 0.00% |
|
| 2022/09/20 | 3 | 98.33 | 1 | 97.30 | 99.30 | 2 | 13,833 | 0.01% |
|
| 2022/09/19 | 0 | 0.00 | 8 | 100.13 | 99.50 | -8 | 13,892 | -0.06% |
|
| 2022/09/16 | 2 | 103.50 | 2 | 101.00 | 100.00 | 0 | 14,077 | 0.00% |
|
| 2022/09/15 | 4 | 105.63 | 2 | 106.00 | 103.00 | 2 | 14,300 | 0.01% |
|
| 2022/09/14 | 1 | 105.00 | 3 | 103.67 | 107.00 | -2 | 14,506 | -0.01% |
|
| 2022/09/13 | 1 | 107.00 | 0 | 0.00 | 104.50 | 1 | 14,714 | 0.01% |
|
| 2022/09/12 | 0 | 0.00 | 1 | 104.00 | 104.50 | -1 | 14,947 | -0.01% |
|
| 2022/09/07 | 4 | 101.75 | 2 | 101.25 | 101.50 | 2 | 15,044 | 0.01% |
|
| 2022/09/06 | 12 | 105.00 | 6 | 107.92 | 102.50 | 6 | 15,134 | 0.04% |
|
| 2022/09/05 | 3.2 | 113.97 | 3 | 114.33 | 113.00 | 0.2 | 15,073 | 0.00% |
|
| 2022/09/02 | 2 | 122.00 | 2 | 121.00 | 120.00 | 0 | 15,046 | 0.00% |
|
| 2022/09/01 | 3 | 121.50 | 5 | 120.70 | 120.00 | -2 | 15,125 | -0.01% |
|
| 2022/08/31 | 1 | 122.50 | 2 | 123.50 | 123.50 | -1 | 15,229 | -0.01% |
|
| 2022/08/30 | 4 | 122.63 | 2 | 121.50 | 120.50 | 2 | 15,284 | 0.01% |
|
| 2022/08/29 | 6 | 119.75 | 7 | 119.79 | 122.50 | -1 | 15,418 | -0.01% |
|
| 2022/08/26 | 6 | 127.08 | 4 | 126.88 | 125.50 | 2 | 15,490 | 0.01% |
|
| 2022/08/25 | 9 | 129.33 | 8 | 129.56 | 127.00 | 1 | 15,557 | 0.01% |
|
| 2022/08/24 | 19 | 128.21 | 17 | 127.50 | 125.50 | 2 | 15,670 | 0.01% |
|
| 2022/08/23 | 3 | 127.50 | 7 | 127.79 | 129.00 | -4 | 15,831 | -0.03% |
|
| 2022/08/22 | 8 | 130.25 | 2 | 131.50 | 128.00 | 6 | 15,996 | 0.04% |
|
| 2022/08/19 | 11 | 134.14 | 5 | 132.50 | 133.00 | 6 | 16,019 | 0.04% |
|
| 2022/08/18 | 7 | 133.43 | 14 | 126.54 | 132.00 | -7 | 15,969 | -0.04% |
|
| 2022/08/17 | 11 | 130.05 | 5 | 130.00 | 128.00 | 6 | 15,821 | 0.04% |
|
| 2022/08/16 | 58 | 131.77 | 45 | 130.67 | 131.50 | 13 | 15,835 | 0.08% |
|
| 2022/08/15 | 13 | 126.12 | 10 | 127.85 | 130.50 | 3 | 15,334 | 0.02% |
|
| 2022/08/12 | 4 | 116.75 | 10 | 119.00 | 119.00 | -6 | 15,269 | -0.04% |
|
| 2022/08/11 | 4 | 117.25 | 4 | 114.13 | 113.50 | 0 | 15,319 | 0.00% |
|
| 2022/08/10 | 2 | 113.00 | 2 | 113.75 | 115.00 | 0 | 15,659 | 0.00% |
|
| 2022/08/09 | 4 | 114.75 | 2 | 116.00 | 114.50 | 2 | 16,036 | 0.01% |
|
| 2022/08/08 | 2 | 113.25 | 3 | 113.67 | 114.00 | -1 | 16,251 | -0.01% |
|
| 2022/08/05 | 4 | 117.13 | 1 | 116.50 | 116.00 | 3 | 16,600 | 0.02% |
|
| 2022/08/04 | 7 | 116.00 | 7 | 111.57 | 115.00 | 0 | 16,799 | 0.00% |
|
| 2022/08/03 | 1 | 115.00 | 0 | 0.00 | 111.00 | 1 | 16,929 | 0.01% |
|
| 2022/08/02 | 5 | 116.70 | 4 | 117.50 | 118.50 | 1 | 17,154 | 0.01% |
|
| 2022/08/01 | 3 | 121.00 | 12 | 120.42 | 120.50 | -9 | 17,327 | -0.05% |
|
| 2022/07/29 | 8 | 120.25 | 5 | 120.00 | 120.50 | 3 | 17,475 | 0.02% |
|
| 2022/07/28 | 3 | 126.83 | 16 | 122.22 | 119.50 | -13 | 17,587 | -0.07% |
|
| 2022/07/27 | 4 | 122.63 | 12 | 122.88 | 125.50 | -8 | 17,514 | -0.05% |
|
| 2022/07/26 | 4 | 134.38 | 11 | 131.18 | 129.50 | -7 | 17,300 | -0.04% |
|
| 2022/07/25 | 14 | 138.82 | 16 | 138.47 | 137.00 | -2 | 17,314 | -0.01% |
|
| 2022/07/22 | 60 | 147.92 | 41 | 147.78 | 143.00 | 19 | 17,441 | 0.11% |
|
| 2022/07/21 | 27 | 143.13 | 10 | 141.15 | 145.00 | 17 | 17,174 | 0.10% |
|
| 2022/07/20 | 4 | 135.13 | 4 | 135.00 | 133.50 | 0 | 17,003 | 0.00% |
|
| 2022/07/19 | 11 | 132.59 | 13 | 131.00 | 130.50 | -2 | 17,046 | -0.01% |
|
| 2022/07/18 | 19 | 134.89 | 14 | 134.71 | 132.50 | 5 | 17,195 | 0.03% |
|
| 2022/07/15 | 22 | 133.84 | 16 | 134.31 | 133.00 | 6 | 17,198 | 0.03% |
|
| 2022/07/14 | 3 | 132.67 | 6 | 128.83 | 134.00 | -3 | 17,096 | -0.02% |
|
| 2022/07/13 | 5 | 129.80 | 5 | 131.20 | 126.00 | 0 | 17,010 | 0.00% |
|
| 2022/07/12 | 3 | 126.00 | 4 | 127.25 | 127.00 | -1 | 17,014 | -0.01% |
|
| 2022/07/11 | 7 | 130.64 | 6 | 128.67 | 131.50 | 1 | 17,012 | 0.01% |
|
| 2022/07/08 | 7 | 130.14 | 85 | 129.53 | 134.50 | -78 | 16,992 | -0.46% |
|
| 2022/07/07 | 84 | 129.08 | 9 | 128.39 | 128.00 | 75 | 16,796 | 0.45% |
|
| 2022/07/06 | 10 | 132.10 | 8 | 132.06 | 125.00 | 2 | 16,633 | 0.01% |
|
| 2022/07/05 | 4 | 133.88 | 4 | 136.00 | 138.50 | 0 | 16,483 | 0.00% |
|
| 2022/07/04 | 3 | 137.98 | 3 | 136.00 | 135.50 | 0 | 16,684 | 0.00% |
|
| 2022/07/01 | 17 | 143.00 | 16 | 142.69 | 140.50 | 1 | 16,796 | 0.01% |
|
| 2022/06/30 | 7 | 148.07 | 7 | 143.14 | 149.00 | 0 | 16,587 | 0.00% |
|
| 2022/06/29 | 8 | 149.38 | 8 | 146.50 | 150.50 | 0 | 16,412 | 0.00% |
|
| 2022/06/28 | 6.1 | 153.68 | 5 | 153.80 | 148.50 | 1.1 | 16,339 | 0.01% |
|
| 2022/06/27 | 12 | 166.79 | 10 | 166.55 | 164.50 | 2 | 16,379 | 0.01% |
|
| 2022/06/24 | 11 | 162.55 | 10 | 162.10 | 160.00 | 1 | 16,541 | 0.01% |
|
| 2022/06/23 | 20 | 159.80 | 23 | 160.30 | 161.00 | -3 | 16,472 | -0.02% |
|
| 2022/06/22 | 5.1 | 164.27 | 6 | 157.00 | 155.50 | -0.9 | 16,295 | -0.01% |
|
| 2022/06/21 | 5 | 168.30 | 4 | 166.38 | 171.50 | 1 | 16,251 | 0.01% |
|
| 2022/06/20 | 9.2 | 172.64 | 6.2 | 171.32 | 164.50 | 3 | 16,400 | 0.02% |
|
| 2022/06/17 | 4 | 184.75 | 0 | 0.00 | 182.50 | 4 | 16,557 | 0.02% |
|
| 2022/06/16 | 2 | 199.25 | 1 | 200.50 | 191.00 | 1 | 17,063 | 0.01% |
|
| 2022/06/15 | 3 | 204.83 | 8 | 206.25 | 199.00 | -5 | 17,598 | -0.03% |
|
| 2022/06/14 | 6 | 204.50 | 5 | 204.90 | 204.50 | 1 | 17,776 | 0.01% |
|
| 2022/06/13 | 3 | 200.83 | 2 | 201.50 | 201.00 | 1 | 18,080 | 0.01% |
|
| 2022/06/10 | 4 | 198.63 | 5 | 199.40 | 201.00 | -1 | 18,463 | -0.01% |
|
| 2022/06/09 | 1 | 201.00 | 1 | 196.00 | 204.00 | 0 | 18,948 | 0.00% |
|
| 2022/06/08 | 5 | 201.00 | 0 | 0.00 | 200.50 | 5 | 19,158 | 0.03% |
|
| 2022/06/07 | 5 | 202.80 | 10 | 202.35 | 200.50 | -5 | 19,466 | -0.03% |
|
| 2022/06/06 | 22 | 209.11 | 19 | 208.92 | 208.50 | 3 | 19,980 | 0.02% |
|
| 2022/06/02 | 6 | 211.67 | 2 | 211.75 | 213.50 | 4 | 20,703 | 0.02% |
|
| 2022/06/01 | 7 | 212.71 | 9 | 208.83 | 208.50 | -2 | 21,005 | -0.01% |
|
| 2022/05/31 | 14 | 209.46 | 9 | 210.50 | 211.50 | 5 | 21,454 | 0.02% |
|
| 2022/05/30 | 2 | 208.25 | 6 | 205.67 | 211.50 | -4 | 22,102 | -0.02% |
|
| 2022/05/27 | 4 | 193.75 | 5 | 196.50 | 192.50 | -1 | 22,692 | 0.00% |
|
| 2022/05/26 | 3 | 193.17 | 4 | 195.75 | 191.00 | -1 | 23,005 | 0.00% |
|
| 2022/05/25 | 3 | 193.67 | 0 | 0.00 | 197.50 | 3 | 23,638 | 0.01% |
|
| 2022/05/24 | 5 | 200.70 | 0 | 0.00 | 194.00 | 5 | 23,892 | 0.02% |
|
| 2022/05/23 | 2 | 206.50 | 5 | 207.00 | 202.00 | -3 | 24,202 | -0.01% |
|
| 2022/05/20 | 2 | 210.50 | 3 | 210.67 | 208.00 | -1 | 24,359 | 0.00% |
|
| 2022/05/19 | 5 | 207.70 | 3 | 207.17 | 213.50 | 2 | 24,259 | 0.01% |
|
| 2022/05/18 | 7 | 215.71 | 13 | 216.27 | 213.50 | -6 | 24,343 | -0.02% |
|
| 2022/05/17 | 19 | 203.76 | 12 | 206.83 | 212.00 | 7 | 24,314 | 0.03% |
|
| 2022/05/16 | 10 | 199.55 | 2 | 201.00 | 196.00 | 8 | 24,621 | 0.03% |
|
| 2022/05/13 | 11 | 196.95 | 23 | 195.83 | 197.00 | -12 | 25,140 | -0.05% |
|
| 2022/05/12 | 6 | 187.33 | 5 | 189.80 | 183.50 | 1 | 25,318 | 0.00% |
|
| 2022/05/11 | 11 | 193.50 | 13 | 194.04 | 194.50 | -2 | 25,571 | -0.01% |
|
| 2022/05/10 | 6 | 188.75 | 7 | 186.71 | 196.50 | -1 | 26,008 | 0.00% |
|
| 2022/05/09 | 7 | 187.50 | 7 | 188.07 | 184.50 | 0 | 26,206 | 0.00% |
|
| 2022/05/06 | 12.1 | 196.66 | 3 | 193.83 | 192.00 | 9.1 | 26,424 | 0.03% |
|
| 2022/05/05 | 9 | 213.67 | 11 | 213.27 | 211.50 | -2 | 26,377 | -0.01% |
|
| 2022/05/04 | 1 | 203.50 | 3 | 205.83 | 205.00 | -2 | 26,305 | -0.01% |
|
| 2022/05/03 | 2 | 204.00 | 4 | 204.25 | 205.00 | -2 | 26,451 | -0.01% |
|
| 2022/04/29 | 11 | 205.18 | 7 | 205.07 | 199.50 | 4 | 26,513 | 0.02% |
|
| 2022/04/28 | 7 | 207.43 | 5 | 210.50 | 204.00 | 2 | 26,627 | 0.01% |
|
| 2022/04/27 | 5 | 201.70 | 54 | 195.23 | 203.50 | -49 | 26,744 | -0.18% |
|
| 2022/04/26 | 132 | 203.78 | 89 | 203.21 | 203.50 | 43 | 26,663 | 0.16% |
大買/
|
| 2022/04/25 | 8 | 201.69 | 4 | 205.50 | 199.50 | 4 | 26,652 | 0.02% |
|
| 2022/04/22 | 8 | 230.81 | 9 | 231.56 | 221.50 | -1 | 26,853 | 0.00% |
|
| 2022/04/21 | 3 | 232.00 | 3 | 235.00 | 239.00 | 0 | 26,713 | 0.00% |
|
| 2022/04/20 | 4 | 225.00 | 5 | 225.10 | 229.00 | -1 | 26,560 | 0.00% |
|
| 2022/04/19 | 9.1 | 230.21 | 8 | 225.81 | 221.50 | 1.1 | 26,443 | 0.00% |
|
| 2022/04/18 | 4 | 226.00 | 4 | 223.13 | 226.50 | 0 | 26,356 | 0.00% |
|
| 2022/04/15 | 10 | 229.45 | 12 | 226.88 | 225.50 | -2 | 26,358 | -0.01% |
|
| 2022/04/14 | 13.1 | 246.35 | 9 | 237.56 | 232.00 | 4.1 | 26,251 | 0.02% |
|
| 2022/04/13 | 7 | 253.79 | 6 | 255.50 | 248.00 | 1 | 26,134 | 0.00% |
|
| 2022/04/12 | 12 | 254.63 | 11 | 254.82 | 249.50 | 1 | 26,067 | 0.00% |
|
| 2022/04/11 | 4.2 | 254.98 | 13 | 252.31 | 246.00 | -8.8 | 25,928 | -0.03% |
|
| 2022/04/08 | 15.1 | 265.89 | 9 | 266.22 | 264.50 | 6.1 | 25,894 | 0.02% |
|
| 2022/04/07 | 12.2 | 285.12 | 210 | 291.65 | 272.00 | -197.8 | 25,455 | -0.78% |
大賣/鉅額交易
|
| 2022/04/06 | 256 | 299.72 | 201 | 298.15 | 302.00 | 55 | 25,191 | 0.22% |
大買/大賣/
|
| 2022/04/01 | 154 | 294.04 | 6 | 294.42 | 300.00 | 148 | 25,234 | 0.59% |
大買/鉅額交易
|
| 2022/03/31 | 6 | 298.75 | 6 | 302.17 | 302.00 | 0 | 25,247 | 0.00% |
|
| 2022/03/30 | 16 | 308.16 | 111 | 318.73 | 304.50 | -95 | 25,271 | -0.38% |
大賣/
|
| 2022/03/29 | 112 | 309.42 | 182 | 311.63 | 309.00 | -70 | 25,361 | -0.28% |
大買/大賣/
|
| 2022/03/28 | 208 | 299.73 | 225 | 298.52 | 303.00 | -17 | 25,412 | -0.07% |
大買/大賣/
|
| 2022/03/25 | 3 | 294.33 | 2 | 297.25 | 292.50 | 1 | 25,973 | 0.00% |
|
| 2022/03/24 | 14 | 294.96 | 1 | 303.50 | 292.00 | 13 | 26,531 | 0.05% |
|
| 2022/03/23 | 338.1 | 305.29 | 289 | 320.79 | 298.00 | 49.1 | 26,924 | 0.18% |
大買/大賣/
|
| 2022/03/22 | 186 | 301.89 | 212 | 304.02 | 307.00 | -26 | 26,954 | -0.10% |
大買/大賣/
|
| 2022/03/21 | 819 | 300.43 | 658 | 301.30 | 306.50 | 161 | 26,822 | 0.60% |
大買/大賣/鉅額交易
|
| 2022/03/18 | 15 | 287.77 | 138 | 287.06 | 291.50 | -123 | 26,240 | -0.47% |
大賣/鉅額交易
|
| 2022/03/17 | 159 | 291.15 | 92 | 282.96 | 292.00 | 67 | 25,674 | 0.26% |
大買/
|
| 2022/03/16 | 224 | 266.06 | 385 | 268.47 | 265.50 | -161 | 25,410 | -0.63% |
大買/大賣/鉅額交易
|
| 2022/03/15 | 16 | 278.50 | 7 | 277.86 | 265.00 | 9 | 25,180 | 0.04% |
|
| 2022/03/14 | 15 | 294.27 | 23 | 295.02 | 294.00 | -8 | 24,990 | -0.03% |
|
| 2022/03/11 | 220 | 280.06 | 12 | 281.38 | 289.50 | 208 | 24,549 | 0.85% |
大買/鉅額交易
|
| 2022/03/10 | 44 | 275.65 | 245 | 279.40 | 279.00 | -201 | 24,273 | -0.83% |
大賣/鉅額交易
|
| 2022/03/09 | 554 | 275.96 | 567 | 276.96 | 270.50 | -13 | 24,002 | -0.05% |
大買/大賣/
|
| 2022/03/08 | 867 | 276.78 | 859 | 276.71 | 265.50 | 8 | 23,491 | 0.03% |
大買/大賣/
|
| 2022/03/07 | 122.1 | 269.83 | 116 | 266.69 | 265.00 | 6.1 | 22,922 | 0.03% |
大買/大賣/
|
| 2022/03/04 | 25.4 | 290.23 | 18 | 287.50 | 281.00 | 7.4 | 22,690 | 0.03% |
|
| 2022/03/03 | 279 | 297.73 | 80 | 299.20 | 293.50 | 199 | 22,257 | 0.89% |
大買/鉅額交易
|
| 2022/03/02 | 311 | 268.68 | 318 | 268.33 | 273.00 | -7 | 21,598 | -0.03% |
大買/大賣/
|
| 2022/03/01 | 17 | 250.76 | 8 | 249.69 | 248.50 | 9 | 20,908 | 0.04% |
|
| 2022/02/25 | 75 | 246.49 | 83.1 | 246.98 | 245.00 | -8.1 | 20,682 | -0.04% |
|
| 2022/02/24 | 10 | 234.65 | 149 | 237.42 | 233.00 | -139 | 20,263 | -0.69% |
大賣/鉅額交易
|
| 2022/02/23 | 166 | 238.09 | 190 | 231.23 | 238.50 | -24 | 20,564 | -0.12% |
大買/大賣/
|
| 2022/02/22 | 16 | 232.22 | 15 | 233.13 | 226.50 | 1 | 20,451 | 0.00% |
|
| 2022/02/21 | 7 | 236.00 | 6 | 236.42 | 240.00 | 1 | 20,648 | 0.00% |
|
| 2022/02/18 | 174.1 | 234.18 | 10 | 235.45 | 238.50 | 164.1 | 21,484 | 0.76% |
大買/鉅額交易
|
| 2022/02/17 | 75 | 236.79 | 169 | 237.91 | 236.00 | -94 | 21,706 | -0.43% |
大賣/
|
| 2022/02/16 | 345 | 251.33 | 464 | 254.57 | 245.50 | -119 | 22,235 | -0.54% |
大買/大賣/鉅額交易
|
| 2022/02/15 | 32 | 263.97 | 28 | 265.02 | 245.00 | 4 | 22,917 | 0.02% |
|
| 2022/02/14 | 74 | 265.29 | 49 | 265.27 | 265.00 | 25 | 22,606 | 0.11% |
|
| 2022/02/11 | 211 | 270.13 | 15 | 261.37 | 271.00 | 196 | 22,673 | 0.86% |
大買/鉅額交易
|
| 2022/02/10 | 14 | 251.29 | 14 | 252.18 | 246.50 | 0 | 22,468 | 0.00% |
|
| 2022/02/09 | 10 | 232.90 | 16 | 239.19 | 243.00 | -6 | 21,779 | -0.03% |
|
| 2022/02/08 | 10 | 217.85 | 38.5 | 216.68 | 221.00 | -28.5 | 21,383 | -0.13% |
|
| 2022/02/07 | 35 | 209.97 | 4 | 209.38 | 213.50 | 31 | 21,002 | 0.15% |
|
| 2022/01/26 | 11 | 201.59 | 166 | 200.94 | 194.50 | -155 | 21,059 | -0.74% |
大賣/鉅額交易
|
| 2022/01/25 | 9 | 205.28 | 9 | 205.83 | 205.00 | 0 | 21,190 | 0.00% |
|
| 2022/01/24 | 6 | 196.67 | 10 | 196.60 | 204.50 | -4 | 21,345 | -0.02% |
|
| 2022/01/21 | 281 | 206.33 | 125 | 201.55 | 198.00 | 156 | 21,519 | 0.72% |
大買/大賣/鉅額交易
|
| 2022/01/20 | 351 | 211.73 | 350 | 210.97 | 210.00 | 1 | 21,736 | 0.00% |
大買/大賣/
|
| 2022/01/19 | 13 | 205.96 | 17 | 205.65 | 207.00 | -4 | 21,725 | -0.02% |
|
| 2022/01/18 | 7 | 205.07 | 5 | 206.50 | 205.50 | 2 | 22,038 | 0.01% |
|
| 2022/01/17 | 9 | 198.83 | 14 | 197.18 | 203.50 | -5 | 21,998 | -0.02% |
|
| 2022/01/14 | 12 | 184.42 | 16 | 186.84 | 192.00 | -4 | 21,910 | -0.02% |
|
| 2022/01/13 | 10 | 186.20 | 6 | 186.17 | 185.50 | 4 | 22,163 | 0.02% |
|
| 2022/01/12 | 7 | 192.50 | 5 | 190.60 | 191.50 | 2 | 22,460 | 0.01% |
|
| 2022/01/11 | 18 | 189.72 | 23 | 188.61 | 191.50 | -5 | 22,880 | -0.02% |
|
| 2022/01/10 | 9 | 184.56 | 17 | 186.91 | 190.00 | -8 | 22,961 | -0.03% |
|
| 2022/01/07 | 11 | 185.55 | 2 | 186.50 | 179.00 | 9 | 23,066 | 0.04% |
|
| 2022/01/06 | 2 | 193.50 | 7 | 193.57 | 194.00 | -5 | 23,236 | -0.02% |
|
| 2022/01/05 | 7 | 192.21 | 0 | 0.00 | 188.00 | 7 | 23,394 | 0.03% |
|
| 2022/01/04 | 1 | 200.00 | 2 | 199.00 | 198.00 | -1 | 23,775 | 0.00% |
|
| 2022/01/03 | 4 | 197.50 | 0 | 0.00 | 196.00 | 4 | 24,054 | 0.02% |
|
| 2021/12/30 | 0 | 0.00 | 4 | 199.00 | 201.50 | -4 | 24,307 | -0.02% |
|
| 2021/12/29 | 4 | 196.75 | 3 | 197.17 | 197.00 | 1 | 24,731 | 0.00% |
|
| 2021/12/28 | 16 | 201.38 | 14 | 199.68 | 199.50 | 2 | 25,218 | 0.01% |
|
| 2021/12/27 | 6 | 196.92 | 9 | 195.44 | 198.00 | -3 | 25,437 | -0.01% |
|
| 2021/12/24 | 2 | 202.75 | 12 | 204.17 | 199.00 | -10 | 25,595 | -0.04% |
|
| 2021/12/23 | 23 | 210.96 | 21 | 209.02 | 206.00 | 2 | 25,704 | 0.01% |
|
| 2021/12/22 | 12 | 207.08 | 10 | 208.40 | 204.00 | 2 | 25,675 | 0.01% |
|
| 2021/12/21 | 27 | 205.33 | 29 | 208.72 | 206.50 | -2 | 25,621 | -0.01% |
|
| 2021/12/20 | 35.2 | 213.50 | 34 | 212.01 | 198.00 | 1.2 | 25,464 | 0.00% |
|
| 2021/12/17 | 15.3 | 207.26 | 7 | 203.43 | 205.00 | 8.3 | 25,290 | 0.03% |
|
| 2021/12/16 | 9 | 199.33 | 17 | 203.94 | 208.00 | -8 | 25,375 | -0.03% |
|
| 2021/12/15 | 17 | 186.41 | 30 | 186.38 | 189.50 | -13 | 25,699 | -0.05% |
|
| 2021/12/14 | 4 | 177.63 | 5 | 179.70 | 179.50 | -1 | 25,866 | 0.00% |
|
| 2021/12/13 | 3 | 181.33 | 135 | 183.32 | 183.50 | -132 | 26,304 | -0.50% |
大賣/鉅額交易
|
| 2021/12/10 | 7 | 182.07 | 4 | 182.25 | 180.50 | 3 | 26,599 | 0.01% |
|
| 2021/12/09 | 31 | 187.98 | 139 | 189.44 | 186.50 | -108 | 26,821 | -0.40% |
大賣/鉅額交易
|
| 2021/12/08 | 275 | 193.00 | 123 | 190.31 | 195.00 | 152 | 27,138 | 0.56% |
大買/大賣/鉅額交易
|
| 2021/12/07 | 73 | 185.86 | 72 | 187.49 | 184.00 | 1 | 27,624 | 0.00% |
|
| 2021/12/06 | 198 | 187.85 | 86 | 187.20 | 187.50 | 112 | 27,917 | 0.40% |
大買/鉅額交易
|
| 2021/12/03 | 6 | 187.00 | 5 | 185.70 | 183.00 | 1 | 29,107 | 0.00% |
|
| 2021/12/02 | 7 | 188.72 | 125 | 187.90 | 185.50 | -118 | 29,262 | -0.40% |
大賣/鉅額交易
|
| 2021/12/01 | 127 | 193.87 | 11 | 187.59 | 194.00 | 116 | 29,561 | 0.39% |
大買/鉅額交易
|
| 2021/11/30 | 3 | 187.50 | 5 | 189.10 | 182.50 | -2 | 30,953 | -0.01% |
|
| 2021/11/29 | 12 | 181.04 | 11 | 178.09 | 185.00 | 1 | 31,179 | 0.00% |
|
| 2021/11/26 | 9 | 176.83 | 9 | 178.50 | 177.00 | 0 | 31,689 | 0.00% |
|
| 2021/11/25 | 8 | 185.75 | 5 | 184.40 | 181.00 | 3 | 32,666 | 0.01% |
|
| 2021/11/24 | 8 | 184.81 | 7 | 186.14 | 188.00 | 1 | 32,558 | 0.00% |
|
| 2021/11/23 | 10 | 193.70 | 19 | 190.37 | 189.00 | -9 | 32,605 | -0.03% |
|
| 2021/11/22 | 295 | 200.63 | 294 | 201.48 | 193.50 | 1 | 32,490 | 0.00% |
大買/大賣/
|
| 2021/11/19 | 6 | 187.33 | 7 | 188.86 | 188.50 | -1 | 32,013 | 0.00% |
|
| 2021/11/18 | 13 | 193.69 | 270 | 194.86 | 190.00 | -257 | 32,109 | -0.80% |
大賣/鉅額交易
|
| 2021/11/17 | 371 | 194.41 | 123.1 | 192.16 | 193.00 | 247.9 | 32,077 | 0.77% |
大買/大賣/鉅額交易
|
| 2021/11/16 | 12.1 | 178.99 | 20 | 179.30 | 179.00 | -7.9 | 31,411 | -0.03% |
|
| 2021/11/15 | 28 | 177.50 | 63 | 180.39 | 182.00 | -35 | 31,398 | -0.11% |
|
| 2021/11/12 | 78 | 169.49 | 35 | 171.21 | 165.50 | 43 | 30,764 | 0.14% |
|
| 2021/11/11 | 20 | 154.48 | 34 | 159.95 | 166.50 | -14 | 29,670 | -0.05% |
|
| 2021/11/10 | 32 | 152.77 | 229 | 150.16 | 151.50 | -197 | 29,338 | -0.67% |
大賣/鉅額交易
|
| 2021/11/09 | 235 | 150.66 | 45.3 | 147.11 | 147.00 | 189.7 | 28,924 | 0.66% |
大買/鉅額交易
|
| 2021/11/08 | 10 | 136.55 | 9 | 136.44 | 138.50 | 1 | 28,818 | 0.00% |
|
| 2021/11/05 | 9 | 137.33 | 9 | 136.00 | 138.50 | 0 | 29,012 | 0.00% |
|
| 2021/11/04 | 9 | 137.00 | 6 | 136.00 | 135.50 | 3 | 29,134 | 0.01% |
|
| 2021/11/03 | 17.1 | 136.08 | 16.1 | 135.69 | 138.50 | 1 | 29,096 | 0.00% |
|
| 2021/11/02 | 26.2 | 149.38 | 22.2 | 143.99 | 142.00 | 4 | 28,991 | 0.01% |
|
| 2021/11/01 | 19 | 151.37 | 28 | 152.18 | 152.00 | -9 | 29,059 | -0.03% |
|
| 2021/10/29 | 13 | 148.23 | 8 | 147.88 | 144.00 | 5 | 28,845 | 0.02% |
|
| 2021/10/28 | 21 | 146.90 | 18 | 146.53 | 148.50 | 3 | 28,527 | 0.01% |
|
| 2021/10/27 | 4 | 139.75 | 9 | 139.22 | 145.50 | -5 | 28,037 | -0.02% |
|
| 2021/10/26 | 21.2 | 141.12 | 24 | 141.31 | 132.50 | -2.8 | 27,710 | -0.01% |
|
| 2021/10/25 | 4 | 144.63 | 5 | 144.60 | 143.50 | -1 | 27,246 | 0.00% |
|
| 2021/10/22 | 10 | 140.55 | 11 | 140.91 | 142.50 | -1 | 27,046 | 0.00% |
|
| 2021/10/21 | 14 | 139.57 | 13 | 139.38 | 138.00 | 1 | 26,749 | 0.00% |
|
| 2021/10/20 | 29 | 132.47 | 19 | 133.79 | 137.50 | 10 | 26,407 | 0.04% |
|
| 2021/10/19 | 60 | 125.50 | 46.3 | 128.28 | 131.50 | 13.7 | 26,089 | 0.05% |
|
| 2021/10/18 | 17 | 121.12 | 22 | 121.30 | 123.00 | -5 | 25,632 | -0.02% |
|
| 2021/10/15 | 23 | 120.85 | 16 | 119.25 | 121.00 | 7 | 25,484 | 0.03% |
|
| 2021/10/14 | 18.1 | 118.96 | 20 | 119.03 | 121.00 | -1.9 | 25,532 | -0.01% |
|
| 2021/10/13 | 53 | 119.89 | 65 | 119.18 | 120.50 | -12 | 25,648 | -0.05% |
|
| 2021/10/12 | 10 | 122.80 | 232 | 118.16 | 117.50 | -222 | 25,808 | -0.86% |
大賣/鉅額交易
|
| 2021/10/08 | 230 | 127.37 | 5 | 127.70 | 128.50 | 225 | 25,528 | 0.88% |
大買/鉅額交易
|
| 2021/10/07 | 18 | 117.64 | 15 | 117.63 | 117.00 | 3 | 25,291 | 0.01% |
|
| 2021/10/06 | 15 | 119.77 | 26 | 118.58 | 113.50 | -11 | 25,205 | -0.04% |
|
| 2021/10/05 | 20 | 120.90 | 42 | 117.29 | 125.00 | -22 | 24,788 | -0.09% |
|
| 2021/10/04 | 20.3 | 124.76 | 10 | 126.40 | 121.50 | 10.3 | 24,234 | 0.04% |
|
| 2021/10/01 | 5.3 | 136.60 | 10 | 135.75 | 135.00 | -4.7 | 23,859 | -0.02% |
|
| 2021/09/30 | 40 | 140.95 | 31 | 139.44 | 140.00 | 9 | 23,574 | 0.04% |
|
| 2021/09/29 | 9.1 | 142.25 | 18 | 140.78 | 138.00 | -8.9 | 23,288 | -0.04% |
|
| 2021/09/28 | 15.6 | 146.17 | 17 | 145.94 | 148.50 | -1.4 | 22,975 | -0.01% |
|
| 2021/09/27 | 79 | 153.22 | 51.6 | 152.36 | 144.50 | 27.4 | 22,725 | 0.12% |
|
| 2021/09/24 | 24 | 155.21 | 19 | 155.11 | 155.00 | 5 | 22,209 | 0.02% |
|
| 2021/09/23 | 29 | 152.16 | 38 | 152.09 | 152.00 | -9 | 21,716 | -0.04% |
|
| 2021/09/22 | 50 | 150.37 | 40 | 150.65 | 147.00 | 10 | 21,035 | 0.05% |
|
| 2021/09/17 | 13.2 | 146.91 | 20 | 148.15 | 151.00 | -6.8 | 20,258 | -0.03% |
|
| 2021/09/16 | 27 | 142.70 | 12 | 144.50 | 146.00 | 15 | 19,748 | 0.08% |
|
| 2021/09/15 | 29 | 138.55 | 39 | 136.87 | 142.00 | -10 | 19,184 | -0.05% |
|
| 2021/09/14 | 11 | 137.77 | 10 | 137.20 | 137.00 | 1 | 18,789 | 0.01% |
|
| 2021/09/13 | 22.1 | 140.17 | 14 | 141.04 | 136.00 | 8.1 | 18,429 | 0.04% |
|
| 2021/09/10 | 28 | 142.98 | 26 | 141.90 | 145.50 | 2 | 17,864 | 0.01% |
|
| 2021/09/09 | 10 | 139.25 | 58 | 136.71 | 144.00 | -48 | 17,099 | -0.28% |
|
| 2021/09/08 | 927 | 137.01 | 900 | 137.89 | 137.50 | 27 | 16,620 | 0.16% |
大買/大賣/
|
| 2021/09/07 | 15.2 | 138.35 | 11 | 140.95 | 136.00 | 4.2 | 15,324 | 0.03% |
|
| 2021/09/06 | 34.1 | 153.09 | 36 | 153.17 | 151.00 | -1.9 | 14,999 | -0.01% |
|
| 2021/09/03 | 109 | 155.41 | 96 | 154.87 | 160.00 | 13 | 14,481 | 0.09% |
大買/
|
| 2021/09/02 | 11 | 154.00 | 397 | 151.06 | 157.50 | -386 | 12,775 | -3.02% |
大賣/鉅額交易
|
| 2021/09/01 | 402 | 143.29 | 24 | 139.44 | 143.50 | 378 | 12,270 | 3.08% |
大買/鉅額交易
|
| 2021/08/31 | 35 | 130.09 | 32 | 130.66 | 130.50 | 3 | 11,475 | 0.03% |
|
| 2021/08/30 | 0 | 0.00 | 4 | 126.50 | 126.50 | -4 | 10,232 | -0.04% |
|
| 2021/08/27 | 4 | 115.13 | 11 | 116.68 | 115.00 | -7 | 10,138 | -0.07% |
|
| 2021/08/26 | 18 | 125.64 | 38 | 125.68 | 120.50 | -20 | 9,847 | -0.20% |
|
| 2021/08/25 | 23 | 123.87 | 8.1 | 124.25 | 122.50 | 14.9 | 9,549 | 0.16% |
|
| 2021/08/24 | 32 | 121.45 | 27 | 123.13 | 124.00 | 5 | 9,265 | 0.05% |
|
| 2021/08/23 | 33 | 115.42 | 34 | 117.78 | 122.50 | -1 | 8,756 | -0.01% |
|
| 2021/08/20 | 13 | 103.04 | 23 | 108.33 | 111.50 | -10 | 8,208 | -0.12% |
|
| 2021/08/19 | 22 | 108.91 | 267 | 110.99 | 101.50 | -245 | 7,860 | -3.12% |
大賣/鉅額交易
|
| 2021/08/18 | 279 | 105.79 | 6 | 103.42 | 106.50 | 273 | 7,292 | 3.74% |
大買/鉅額交易
|
| 2021/08/17 | 11 | 104.23 | 9 | 100.97 | 97.00 | 2 | 6,989 | 0.03% |
|
| 2021/08/16 | 2 | 101.25 | 7 | 98.83 | 102.50 | -5 | 6,656 | -0.08% |
|
| 2021/08/13 | 11 | 101.50 | 7 | 99.66 | 97.70 | 4 | 6,403 | 0.06% |
|
| 2021/08/12 | 24 | 105.29 | 23 | 102.85 | 103.00 | 1 | 6,118 | 0.02% |
|
| 2021/08/11 | 11 | 106.41 | 13 | 105.85 | 106.00 | -2 | 5,838 | -0.03% |
|
| 2021/08/10 | 6 | 113.00 | 7 | 113.57 | 110.00 | -1 | 5,535 | -0.02% |
|
| 2021/08/09 | 4 | 122.00 | 16 | 122.56 | 122.00 | -12 | 5,306 | -0.23% |
|
| 2021/08/06 | 26.1 | 127.41 | 137 | 129.75 | 129.00 | -110.9 | 5,222 | -2.12% |
大賣/鉅額交易
|
| 2021/08/05 | 163 | 135.05 | 31 | 135.42 | 135.00 | 132 | 5,083 | 2.60% |
大買/鉅額交易
|
| 2021/08/04 | 5 | 131.00 | 3 | 128.83 | 128.00 | 2 | 4,647 | 0.04% |
|
| 2021/08/03 | 11 | 138.09 | 15 | 138.87 | 138.00 | -4 | 4,411 | -0.09% |
|
| 2021/08/02 | 16 | 138.22 | 18 | 139.28 | 142.00 | -2 | 4,343 | -0.05% |
|
| 2021/07/30 | 6 | 126.50 | 6 | 130.00 | 133.00 | 0 | 4,278 | 0.00% |
|
| 2021/07/29 | 5 | 120.00 | 5 | 124.50 | 124.50 | 0 | 4,196 | 0.00% |
|
| 2021/07/28 | 8 | 120.63 | 14.1 | 119.39 | 113.50 | -6.1 | 4,155 | -0.15% |
|
| 2021/07/27 | 5 | 132.00 | 0 | 0.00 | 126.00 | 5 | 4,151 | 0.12% |
|
| 2021/07/26 | 7.1 | 126.44 | 16.1 | 124.56 | 132.50 | -9 | 4,132 | -0.22% |
|
| 2021/07/23 | 10 | 121.20 | 0 | 0.00 | 120.50 | 10 | 4,089 | 0.24% |
|
| 2021/07/22 | 23 | 122.65 | 385 | 125.17 | 123.00 | -362 | 4,022 | -9.00% |
大賣/鉅額交易
|
| 2021/07/21 | 10 | 115.75 | 26.1 | 117.45 | 122.50 | -16.1 | 3,955 | -0.41% |
|
| 2021/07/20 | 29 | 110.88 | 49.1 | 113.84 | 111.50 | -20.1 | 3,915 | -0.51% |
|
| 2021/07/19 | 1,143 | 110.82 | 747.1 | 110.25 | 111.50 | 396 | 3,564 | 11.11% |
大買/大賣/鉅額交易
|
| 2021/07/16 | 30 | 98.55 | 24.1 | 100.05 | 101.50 | 5.9 | 3,283 | 0.18% |
|
| 2021/07/15 | 3 | 91.10 | 4.1 | 92.58 | 92.70 | -1.1 | 2,997 | -0.04% |
|
| 2021/07/14 | 0 | 0.00 | 27.1 | 84.30 | 84.30 | -27.1 | 2,857 | -0.95% |
|
| 2021/07/13 | 23 | 79.12 | 22 | 76.93 | 76.70 | 1 | 2,887 | 0.03% |
|
| 2021/07/12 | 3 | 74.20 | 0 | 0.00 | 74.00 | 3 | 2,647 | 0.11% |
|
| 2021/07/09 | 0 | 0.00 | 2 | 70.70 | 70.60 | -2 | 2,587 | -0.08% |
|
| 2021/07/06 | 0 | 0.00 | 1 | 72.00 | 71.30 | -1 | 2,731 | -0.04% |
|
| 2021/07/05 | 0 | 0.00 | 1 | 72.00 | 71.80 | -1 | 2,786 | -0.04% |
|
| 2021/07/02 | 0.1 | 72.00 | 0 | 0.00 | 72.00 | 0.1 | 2,768 | 0.00% |
|
| 2021/07/01 | 0 | 0.00 | 2 | 66.60 | 69.40 | -2 | 2,742 | -0.07% |
|
| 2021/06/29 | 2 | 66.30 | 1 | 65.50 | 65.90 | 1 | 2,734 | 0.04% |
|
| 2021/06/22 | 2 | 61.25 | 1 | 60.60 | 60.60 | 1 | 3,012 | 0.03% |
|
| 2021/06/16 | 0 | 63.50 | 1 | 62.40 | 61.90 | -1 | 2,989 | -0.03% |
|
| 2021/06/15 | 0 | 0.00 | 1 | 62.70 | 62.50 | -1 | 2,992 | -0.03% |
|
| 2021/06/11 | 0 | 0.00 | 3 | 61.93 | 61.70 | -3 | 2,998 | -0.10% |
|
| 2021/05/21 | 0 | 0.00 | 19 | 55.00 | 55.10 | -19 | 3,251 | -0.58% |
|
| 2021/05/12 | 6 | 59.42 | 0 | 0.00 | 57.00 | 6 | 3,183 | 0.19% |
|
| 2021/05/07 | 4 | 67.83 | 0 | 0.00 | 68.70 | 4 | 3,118 | 0.13% |
|
| 2021/05/06 | 1 | 65.60 | 5 | 65.40 | 65.60 | -4 | 3,098 | -0.13% |
|
| 2021/05/04 | 5 | 68.80 | 0 | 0.00 | 68.80 | 5 | 3,027 | 0.17% |
|
| 2021/04/29 | 1 | 73.80 | 0 | 0.00 | 73.80 | 1 | 2,920 | 0.03% |
|
| 2021/04/28 | 1 | 75.20 | 5 | 76.08 | 74.90 | -4 | 2,943 | -0.14% |
|
| 2021/04/27 | 0 | 0.00 | 1 | 75.50 | 75.90 | -1 | 2,966 | -0.03% |
|
| 2021/04/26 | 0 | 0.00 | 0.3 | 76.90 | 77.10 | -0.3 | 2,934 | -0.01% |
|
| 2021/04/23 | 1 | 75.30 | 1 | 75.60 | 75.40 | 0 | 2,890 | 0.00% |
|
| 2021/04/22 | 3 | 75.53 | 1 | 76.90 | 74.50 | 2 | 2,920 | 0.07% |
|
| 2021/04/21 | 3 | 77.10 | 7 | 78.40 | 78.20 | -4 | 2,762 | -0.14% |
|
| 2021/04/20 | 3.1 | 75.75 | 10 | 75.17 | 75.40 | -7 | 2,611 | -0.27% |
|
| 2021/04/19 | 6 | 76.22 | 4 | 75.75 | 76.30 | 2 | 2,583 | 0.08% |
|
| 2021/04/16 | 1 | 72.40 | 0 | 0.00 | 73.00 | 1 | 2,540 | 0.04% |
|
| 2021/04/15 | 0 | 71.90 | 0 | 0.00 | 71.20 | 0 | 2,618 | 0.00% |
|
| 2021/04/14 | 0.1 | 70.70 | 1 | 70.40 | 70.30 | -1 | 2,630 | -0.04% |
|
| 2021/04/13 | 0.1 | 73.80 | 1 | 73.50 | 71.20 | -1 | 2,640 | -0.04% |
|
| 2021/04/12 | 9 | 76.75 | 11 | 76.15 | 73.80 | -2 | 2,632 | -0.08% |
|
| 2021/04/09 | 32 | 74.70 | 39 | 74.24 | 73.30 | -7 | 2,605 | -0.27% |
|
| 2021/04/07 | 3 | 72.63 | 4 | 72.98 | 73.50 | -1 | 2,575 | -0.04% |
|
| 2021/04/06 | 4 | 71.33 | 0 | 0.00 | 71.10 | 4 | 2,590 | 0.15% |
|
| 2021/04/01 | 4.2 | 72.82 | 0 | 0.00 | 72.20 | 4.2 | 2,578 | 0.16% |
|
| 2021/03/31 | 21 | 74.64 | 24 | 73.73 | 73.00 | -3 | 2,542 | -0.12% |
|
| 2021/03/29 | 0 | 0.00 | 0.2 | 68.72 | 68.40 | -0.2 | 2,311 | -0.01% |
|
| 2021/03/26 | 1 | 70.90 | 0 | 0.00 | 71.00 | 1 | 2,343 | 0.04% |
|
| 2021/03/25 | 0 | 70.10 | 0 | 0.00 | 70.00 | 0 | 2,391 | 0.00% |
|
| 2021/03/18 | 0 | 0.00 | 2 | 70.80 | 70.70 | -2 | 2,559 | -0.08% |
|
| 2021/03/16 | 1 | 70.60 | 1 | 70.60 | 70.50 | 0 | 2,817 | 0.00% |
|
| 2021/03/12 | 0 | 0.00 | 2 | 69.00 | 69.00 | -2 | 3,157 | -0.06% |
|
| 2021/03/08 | 0 | 69.10 | 0 | 0.00 | 67.70 | 0 | 3,398 | 0.00% |
|
| 2021/03/05 | 0 | 0.00 | 2 | 68.60 | 68.50 | -2 | 3,440 | -0.06% |
|
| 2021/02/25 | 2 | 72.40 | 5 | 71.00 | 70.80 | -3 | 4,090 | -0.07% |
|
| 2021/02/23 | 1 | 74.90 | 1 | 74.90 | 74.90 | 0 | 4,058 | 0.00% |
|
| 2021/02/22 | 1 | 72.50 | 2 | 71.80 | 72.00 | -1 | 4,054 | -0.02% |
|
| 2021/02/19 | 0 | 71.20 | 2 | 69.85 | 72.20 | -2 | 4,227 | -0.05% |
|
| 2021/02/18 | 0 | 0.00 | 1 | 68.50 | 68.70 | -1 | 4,235 | -0.02% |
|
| 2021/02/05 | 1 | 65.20 | 1 | 65.10 | 64.90 | 0 | 4,433 | 0.00% |
|
| 2021/02/04 | 0 | 0.00 | 26 | 64.58 | 64.90 | -26 | 4,458 | -0.58% |
|
| 2021/02/03 | 0 | 0.00 | 5 | 65.90 | 65.20 | -5 | 4,496 | -0.11% |
|
| 2021/02/02 | 30 | 63.57 | 0 | 0.00 | 64.20 | 30 | 4,550 | 0.66% |
|
| 2021/01/28 | 1 | 66.90 | 1 | 66.80 | 66.70 | 0 | 4,607 | 0.00% |
|
| 2021/01/22 | 0 | 0.00 | 5 | 68.06 | 68.70 | -5 | 4,742 | -0.11% |
|
| 2021/01/21 | 0.1 | 69.70 | 4 | 67.50 | 67.50 | -3.9 | 4,767 | -0.08% |
|
| 2021/01/20 | 6 | 69.85 | 0 | 0.00 | 69.10 | 6 | 4,732 | 0.13% |
|
| 2021/01/19 | 2 | 72.10 | 0 | 0.00 | 71.60 | 2 | 4,702 | 0.04% |
|
| 2021/01/18 | 0 | 73.00 | 0 | 0.00 | 71.70 | 0 | 4,715 | 0.00% |
|
| 2021/01/15 | 0 | 0.00 | 5 | 73.00 | 73.00 | -5 | 4,705 | -0.11% |
|
| 2021/01/14 | 6 | 74.50 | 2 | 74.10 | 74.40 | 4 | 4,682 | 0.09% |
|
| 2021/01/13 | 5 | 73.00 | 22 | 73.79 | 72.80 | -17 | 4,659 | -0.36% |
|
| 2021/01/12 | 12 | 72.60 | 3 | 72.73 | 72.20 | 9 | 4,607 | 0.20% |
|
| 2021/01/11 | 4 | 74.93 | 3 | 74.13 | 73.10 | 1 | 4,643 | 0.02% |
|
| 2021/01/08 | 1 | 74.00 | 2 | 74.90 | 74.40 | -1 | 4,821 | -0.02% |
|
| 2021/01/07 | 0 | 0.00 | 2 | 71.30 | 71.90 | -2 | 4,795 | -0.04% |
|
| 2021/01/06 | 2 | 72.75 | 0 | 0.00 | 70.90 | 2 | 4,945 | 0.04% |
|
| 2021/01/05 | 4 | 73.63 | 1 | 74.20 | 73.90 | 3 | 4,955 | 0.06% |
|
| 2021/01/04 | 7 | 75.30 | 3 | 74.67 | 75.00 | 4 | 5,033 | 0.08% |
|
| 2020/12/31 | 3 | 72.30 | 6 | 72.25 | 72.60 | -3 | 4,985 | -0.06% |
|
| 2020/12/30 | 3 | 72.83 | 1 | 72.90 | 72.10 | 2 | 5,026 | 0.04% |
|
| 2020/12/29 | 0 | 0.00 | 1 | 70.70 | 72.10 | -1 | 5,142 | -0.02% |
|
| 2020/12/22 | 2 | 70.35 | 4 | 70.05 | 69.60 | -2 | 6,050 | -0.03% |
|
| 2020/12/21 | 6 | 70.47 | 0 | 0.00 | 70.80 | 6 | 6,244 | 0.10% |
|
| 2020/12/17 | 18 | 73.76 | 0 | 0.00 | 73.60 | 18 | 7,744 | 0.23% |
|
| 2020/12/16 | 1 | 74.00 | 8 | 73.85 | 73.40 | -7 | 8,243 | -0.08% |
|
| 2020/12/15 | 4 | 73.95 | 0 | 0.00 | 73.20 | 4 | 8,420 | 0.05% |
|
| 2020/12/14 | 1 | 74.39 | 1 | 73.80 | 74.30 | 0 | 8,465 | 0.00% |
|
| 2020/12/11 | 7 | 73.49 | 2 | 74.10 | 73.30 | 5 | 8,525 | 0.06% |
|
| 2020/12/10 | 14 | 77.21 | 8 | 77.20 | 77.00 | 6 | 8,469 | 0.07% |
|
| 2020/12/09 | 11 | 78.70 | 14 | 79.16 | 79.70 | -3 | 8,387 | -0.04% |
|
| 2020/12/08 | 3 | 73.73 | 0 | 0.00 | 73.80 | 3 | 8,161 | 0.04% |
|
| 2020/12/07 | 11 | 74.71 | 7 | 74.17 | 73.90 | 4 | 8,199 | 0.05% |
|
| 2020/12/04 | 14 | 75.75 | 2 | 75.65 | 75.80 | 12 | 8,144 | 0.15% |
|
| 2020/12/03 | 3 | 73.93 | 3 | 74.20 | 73.00 | 0 | 8,086 | 0.00% |
|
| 2020/12/02 | 0 | 0.00 | 2 | 74.60 | 74.00 | -2 | 8,105 | -0.02% |
|
| 2020/12/01 | 1 | 73.60 | 1 | 74.60 | 74.80 | 0 | 8,123 | 0.00% |
|
| 2020/11/30 | 2 | 74.95 | 1 | 74.60 | 74.00 | 1 | 8,272 | 0.01% |
|
| 2020/11/26 | 11 | 77.84 | 8 | 77.66 | 77.10 | 3 | 8,305 | 0.04% |
|
| 2020/11/25 | 13 | 75.98 | 4 | 75.60 | 76.10 | 9 | 8,093 | 0.11% |
|
| 2020/11/24 | 3 | 74.43 | 3 | 75.00 | 73.50 | 0 | 7,923 | 0.00% |
|
| 2020/11/23 | 1 | 74.50 | 0 | 0.00 | 74.20 | 1 | 7,949 | 0.01% |
|
| 2020/11/20 | 4 | 74.10 | 4 | 74.35 | 74.00 | 0 | 8,092 | 0.00% |
|
| 2020/11/19 | 5 | 74.58 | 18 | 75.03 | 74.60 | -13 | 8,168 | -0.16% |
|
| 2020/11/18 | 8 | 75.36 | 8 | 74.43 | 75.30 | 0 | 8,138 | 0.00% |
|
| 2020/11/17 | 1 | 73.50 | 2 | 72.95 | 72.20 | -1 | 8,009 | -0.01% |
|
| 2020/11/16 | 3 | 73.33 | 3 | 73.03 | 73.50 | 0 | 8,071 | 0.00% |
|
| 2020/11/12 | 2 | 70.40 | 4 | 70.15 | 69.90 | -2 | 7,961 | -0.03% |
|
| 2020/11/11 | 0 | 0.00 | 5 | 69.62 | 69.80 | -5 | 7,966 | -0.06% |
|
| 2020/11/10 | 14 | 69.21 | 11 | 69.37 | 69.50 | 3 | 7,971 | 0.04% |
|
| 2020/11/09 | 1 | 71.90 | 1 | 71.20 | 71.90 | 0 | 7,984 | 0.00% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 67.00 | 67.90 | -1 | 8,361 | -0.01% |
|
| 2020/11/02 | 5 | 64.58 | 5 | 65.34 | 64.30 | 0 | 8,369 | 0.00% |
|
| 2020/10/30 | 2 | 67.75 | 1 | 67.50 | 67.10 | 1 | 8,375 | 0.01% |
|
| 2020/10/29 | 3 | 67.10 | 7 | 67.56 | 69.10 | -4 | 8,441 | -0.05% |
|
| 2020/10/28 | 1 | 69.10 | 1 | 69.30 | 69.00 | 0 | 8,463 | 0.00% |
|
| 2020/10/27 | 1 | 69.10 | 10 | 69.41 | 70.70 | -9 | 8,496 | -0.11% |
|
| 2020/10/26 | 3 | 70.40 | 3 | 69.93 | 70.00 | 0 | 8,540 | 0.00% |
|
| 2020/10/23 | 3 | 70.73 | 2 | 71.15 | 71.00 | 1 | 8,632 | 0.01% |
|
| 2020/10/22 | 1 | 70.80 | 2 | 70.70 | 70.60 | -1 | 8,827 | -0.01% |
|
| 2020/10/21 | 10 | 72.46 | 1 | 73.20 | 71.70 | 9 | 9,069 | 0.10% |
|
| 2020/10/20 | 2 | 72.95 | 0 | 0.00 | 72.70 | 2 | 9,953 | 0.02% |
|
| 2020/10/19 | 18 | 72.39 | 8 | 72.70 | 73.70 | 10 | 10,303 | 0.10% |
|
| 2020/10/16 | 24.1 | 74.26 | 19 | 74.34 | 72.70 | 5.1 | 10,308 | 0.05% |
|
| 2020/10/15 | 3 | 72.00 | 3 | 72.10 | 72.00 | 0 | 10,170 | 0.00% |
|
| 2020/10/14 | 15 | 71.30 | 15 | 71.87 | 72.40 | 0 | 10,169 | 0.00% |
|
| 2020/10/12 | 5 | 69.38 | 0 | 0.00 | 68.20 | 5 | 10,099 | 0.05% |
|
| 2020/10/08 | 5 | 72.16 | 11 | 72.41 | 71.70 | -6 | 10,122 | -0.06% |
|
| 2020/10/07 | 9 | 71.34 | 6 | 72.33 | 71.50 | 3 | 10,151 | 0.03% |
|
| 2020/10/06 | 9 | 71.53 | 21 | 71.77 | 71.90 | -12 | 10,207 | -0.12% |
|
| 2020/10/05 | 1 | 68.60 | 1 | 68.70 | 68.80 | 0 | 10,165 | 0.00% |
|
| 2020/09/30 | 4 | 67.98 | 2 | 67.85 | 69.70 | 2 | 10,249 | 0.02% |
|
| 2020/09/29 | 1 | 68.80 | 0 | 0.00 | 67.10 | 1 | 10,213 | 0.01% |
|
| 2020/09/28 | 10 | 69.25 | 3 | 69.57 | 68.90 | 7 | 10,414 | 0.07% |
|
| 2020/09/25 | 80 | 75.88 | 368 | 70.88 | 70.60 | -288 | 10,381 | -2.77% |
大賣/鉅額交易
|
| 2020/09/24 | 323 | 77.91 | 15 | 78.28 | 77.50 | 308 | 10,182 | 3.02% |
大買/鉅額交易
|
| 2020/09/23 | 47 | 82.80 | 38 | 82.56 | 79.20 | 9 | 10,154 | 0.09% |
|
| 2020/09/22 | 56 | 82.78 | 67 | 82.70 | 82.80 | -11 | 9,636 | -0.11% |
|
| 2020/09/21 | 27 | 77.87 | 41 | 79.05 | 78.50 | -14 | 8,779 | -0.16% |
|
| 2020/09/18 | 21 | 74.52 | 24 | 73.87 | 76.00 | -3 | 8,466 | -0.04% |
|
| 2020/09/17 | 24 | 72.77 | 25 | 72.64 | 73.50 | -1 | 8,771 | -0.01% |
|
| 2020/09/16 | 14 | 71.69 | 20 | 72.01 | 71.30 | -6 | 8,981 | -0.07% |
|
| 2020/09/15 | 8 | 70.59 | 5 | 70.60 | 70.30 | 3 | 9,002 | 0.03% |
|
| 2020/09/14 | 5 | 69.94 | 12 | 69.56 | 70.30 | -7 | 8,977 | -0.08% |
|
| 2020/09/11 | 2 | 67.60 | 3 | 67.37 | 67.00 | -1 | 8,950 | -0.01% |
|
| 2020/09/10 | 5 | 71.70 | 3 | 73.27 | 70.70 | 2 | 8,864 | 0.02% |
|
| 2020/09/08 | 1 | 71.10 | 1 | 71.50 | 71.30 | 0 | 8,864 | 0.00% |
|
| 2020/09/07 | 0 | 0.00 | 3 | 71.03 | 70.10 | -3 | 8,900 | -0.03% |
|
| 2020/09/04 | 2 | 71.45 | 5 | 72.22 | 72.30 | -3 | 8,915 | -0.03% |
|
| 2020/09/03 | 3 | 74.80 | 3 | 73.83 | 73.00 | 0 | 8,922 | 0.00% |
|
| 2020/09/02 | 3 | 73.23 | 7 | 72.66 | 73.80 | -4 | 8,792 | -0.05% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 70.50 | 69.50 | -1 | 8,757 | -0.01% |
|
| 2020/08/31 | 1 | 70.30 | 2 | 70.25 | 69.90 | -1 | 8,803 | -0.01% |
|
| 2020/08/28 | 2 | 72.20 | 3 | 72.33 | 71.80 | -1 | 8,850 | -0.01% |
|
| 2020/08/27 | 4 | 71.90 | 3 | 71.77 | 71.60 | 1 | 8,886 | 0.01% |
|
| 2020/08/26 | 4 | 73.28 | 8 | 73.76 | 74.20 | -4 | 8,928 | -0.04% |
|
| 2020/08/25 | 9 | 71.43 | 8 | 71.29 | 71.60 | 1 | 8,918 | 0.01% |
|
| 2020/08/24 | 2 | 68.00 | 2 | 67.45 | 68.00 | 0 | 8,830 | 0.00% |
|
| 2020/08/21 | 5 | 66.30 | 13 | 64.12 | 66.30 | -8 | 8,793 | -0.09% |
|
| 2020/08/20 | 2 | 60.60 | 5 | 64.44 | 61.50 | -3 | 8,755 | -0.03% |
|
| 2020/08/19 | 3 | 64.60 | 1 | 67.30 | 65.10 | 2 | 8,734 | 0.02% |
|
| 2020/08/18 | 1 | 68.60 | 8 | 67.00 | 67.30 | -7 | 8,721 | -0.08% |
|
| 2020/08/17 | 4 | 69.25 | 0 | 0.00 | 68.50 | 4 | 8,705 | 0.05% |
|
| 2020/08/14 | 0 | 0.00 | 1 | 67.80 | 69.40 | -1 | 8,736 | -0.01% |
|
| 2020/08/13 | 0 | 0.00 | 2 | 69.70 | 67.80 | -2 | 8,761 | -0.02% |
|
| 2020/08/12 | 3 | 66.83 | 1 | 69.00 | 67.70 | 2 | 8,783 | 0.02% |
|
| 2020/08/11 | 5 | 73.02 | 2 | 71.20 | 71.20 | 3 | 8,773 | 0.03% |
|
| 2020/08/10 | 3 | 76.07 | 4 | 76.80 | 75.90 | -1 | 8,829 | -0.01% |
|
| 2020/08/07 | 14 | 76.39 | 18 | 74.96 | 77.50 | -4 | 8,763 | -0.05% |
|
| 2020/08/06 | 1 | 73.70 | 0 | 0.00 | 73.10 | 1 | 8,760 | 0.01% |
|
| 2020/08/05 | 5 | 73.90 | 6 | 74.28 | 74.10 | -1 | 8,780 | -0.01% |
|
| 2020/08/04 | 0 | 0.00 | 1 | 73.10 | 72.70 | -1 | 8,820 | -0.01% |
|
| 2020/08/03 | 5 | 76.78 | 1 | 77.00 | 75.00 | 4 | 8,745 | 0.05% |
|
| 2020/07/31 | 8 | 76.26 | 7 | 76.53 | 77.40 | 1 | 8,712 | 0.01% |
|
| 2020/07/30 | 5 | 76.08 | 4 | 76.18 | 76.40 | 1 | 8,673 | 0.01% |
|
| 2020/07/29 | 12 | 74.94 | 12 | 75.30 | 76.00 | 0 | 8,610 | 0.00% |
|
| 2020/07/28 | 8 | 77.43 | 4 | 78.05 | 74.00 | 4 | 8,499 | 0.05% |
|
| 2020/07/27 | 12 | 78.57 | 4 | 79.18 | 77.50 | 8 | 8,308 | 0.10% |
|
| 2020/07/24 | 46 | 84.68 | 21 | 85.09 | 82.40 | 25 | 8,022 | 0.31% |
|
| 2020/07/23 | 3 | 80.33 | 14 | 79.40 | 82.50 | -11 | 7,124 | -0.15% |
|
| 2020/07/22 | 0 | 0.00 | 1 | 75.60 | 75.00 | -1 | 6,801 | -0.01% |
|
| 2020/07/21 | 5 | 74.18 | 2 | 74.35 | 75.00 | 3 | 6,733 | 0.04% |
|
| 2020/07/17 | 1 | 70.30 | 0 | 0.00 | 70.00 | 1 | 6,525 | 0.02% |
|
| 2020/07/16 | 4 | 71.65 | 7 | 71.81 | 72.00 | -3 | 6,473 | -0.05% |
|
| 2020/07/15 | 4 | 71.60 | 7 | 71.09 | 69.80 | -3 | 6,398 | -0.05% |
|
| 2020/07/14 | 11 | 75.25 | 5 | 75.56 | 73.80 | 6 | 6,280 | 0.10% |
|
| 2020/07/13 | 4 | 76.23 | 4 | 76.48 | 77.00 | 0 | 6,213 | 0.00% |
|
| 2020/07/10 | 14 | 74.99 | 21 | 74.46 | 74.30 | -7 | 6,123 | -0.11% |
|
| 2020/07/09 | 2 | 74.75 | 13 | 75.20 | 75.30 | -11 | 6,041 | -0.18% |
|
| 2020/07/08 | 5 | 74.40 | 7 | 75.23 | 74.30 | -2 | 5,943 | -0.03% |
|
| 2020/07/07 | 35 | 76.07 | 17 | 75.28 | 74.70 | 18 | 5,787 | 0.31% |
|
| 2020/07/06 | 5 | 71.34 | 1 | 71.70 | 73.70 | 4 | 5,434 | 0.07% |
|
| 2020/07/03 | 10 | 65.01 | 10 | 65.31 | 67.00 | 0 | 5,255 | 0.00% |
|
| 2020/07/02 | 7 | 61.37 | 7 | 60.91 | 61.20 | 0 | 5,041 | 0.00% |
|
| 2020/07/01 | 13 | 59.30 | 10 | 58.93 | 59.70 | 3 | 4,834 | 0.06% |
|
| 2020/06/30 | 4 | 58.63 | 4 | 58.80 | 58.90 | 0 | 4,705 | 0.00% |
|
| 2020/06/29 | 19 | 59.09 | 10 | 59.02 | 59.80 | 9 | 4,606 | 0.20% |
|
| 2020/06/24 | 28 | 58.26 | 33 | 58.57 | 56.80 | -5 | 4,380 | -0.11% |
|
| 2020/06/23 | 2 | 54.95 | 4 | 53.88 | 55.50 | -2 | 3,906 | -0.05% |
|
| 2020/06/22 | 0 | 0.00 | 1 | 54.70 | 54.70 | -1 | 3,596 | -0.03% |
|
| 2020/06/19 | 0 | 0.00 | 1 | 49.05 | 49.80 | -1 | 3,490 | -0.03% |
|
| 2020/06/16 | 3 | 49.00 | 1 | 48.75 | 48.60 | 2 | 3,391 | 0.06% |
|
| 2020/06/15 | 11 | 49.45 | 0 | 0.00 | 47.80 | 11 | 3,384 | 0.33% |
|
| 2020/06/12 | 3 | 48.30 | 0 | 0.00 | 49.65 | 3 | 3,323 | 0.09% |
|
| 2020/06/11 | 0 | 0.00 | 10 | 50.03 | 48.60 | -10 | 3,240 | -0.31% |
|
| 2020/06/10 | 15 | 50.53 | 6 | 50.38 | 50.40 | 9 | 3,179 | 0.28% |
|
| 2020/06/09 | 1 | 51.00 | 1 | 52.50 | 51.30 | 0 | 3,147 | 0.00% |
|
| 2020/06/08 | 0 | 0.00 | 1 | 53.00 | 52.50 | -1 | 3,095 | -0.03% |
|
| 2020/06/05 | 0 | 0.00 | 0.2 | 51.70 | 52.00 | -0.2 | 3,025 | -0.01% |
|
| 2020/06/04 | 7 | 51.47 | 12 | 50.63 | 50.50 | -5 | 2,946 | -0.17% |
|
| 2020/06/03 | 18 | 48.89 | 16 | 49.76 | 50.10 | 2 | 2,824 | 0.07% |
|
| 2020/06/02 | 31 | 49.94 | 29 | 49.55 | 49.45 | 2 | 2,741 | 0.07% |
|
| 2020/06/01 | 19 | 47.19 | 20 | 47.94 | 50.10 | -1 | 2,590 | -0.04% |
|
| 2020/05/29 | 1 | 45.25 | 2 | 44.93 | 45.55 | -1 | 2,412 | -0.04% |
|
| 2020/05/28 | 1 | 43.95 | 1 | 43.85 | 43.95 | 0 | 2,355 | 0.00% |
|
| 2020/05/26 | 0 | 0.00 | 1 | 44.50 | 44.55 | -1 | 2,272 | -0.04% |
|
| 2020/05/25 | 2 | 43.23 | 6 | 43.22 | 44.00 | -4 | 2,182 | -0.18% |
|
| 2020/05/22 | 1 | 42.45 | 0 | 0.00 | 42.65 | 1 | 2,128 | 0.05% |
|
| 2020/05/21 | 1 | 43.00 | 0 | 0.00 | 43.05 | 1 | 2,096 | 0.05% |
|
| 2020/05/20 | 6 | 42.16 | 3 | 42.47 | 42.95 | 3 | 2,028 | 0.15% |
|
| 2020/05/19 | 5 | 41.95 | 2 | 41.50 | 41.20 | 3 | 1,955 | 0.15% |
|
| 2020/05/18 | 2 | 44.35 | 1 | 44.00 | 43.55 | 1 | 1,849 | 0.05% |
|
| 2020/05/15 | 1 | 40.80 | 6 | 41.78 | 43.00 | -5 | 1,701 | -0.29% |
|
| 2020/05/14 | 3 | 40.88 | 3 | 41.33 | 39.90 | 0 | 1,534 | 0.00% |
|
| 2020/05/13 | 1 | 41.65 | 1 | 40.80 | 42.00 | 0 | 1,460 | 0.00% |
|
| 2020/05/12 | 0 | 0.00 | 1 | 38.25 | 40.50 | -1 | 1,340 | -0.07% |
|
| 2020/05/11 | 11 | 38.55 | 17 | 38.84 | 38.45 | -6 | 1,260 | -0.48% |
|
| 2020/05/08 | 1 | 35.60 | 4 | 35.83 | 36.00 | -3 | 1,147 | -0.26% |
|
| 2020/05/07 | 3 | 35.40 | 2 | 35.18 | 35.25 | 1 | 1,113 | 0.09% |
|
| 2020/04/30 | 1 | 33.90 | 4 | 33.90 | 33.60 | -3 | 1,051 | -0.29% |
|
| 2020/04/29 | 1 | 33.50 | 2 | 33.70 | 33.15 | -1 | 1,031 | -0.10% |
|
| 2020/04/28 | 5 | 33.65 | 0 | 0.00 | 33.35 | 5 | 1,024 | 0.49% |
|
| 2020/04/27 | 5 | 33.52 | 3 | 33.77 | 33.75 | 2 | 1,031 | 0.19% |
|
| 2020/04/24 | 0 | 0.00 | 2 | 32.88 | 32.40 | -2 | 981 | -0.20% |
|
| 2020/04/23 | 2 | 32.35 | 0 | 0.00 | 32.15 | 2 | 976 | 0.20% |
|
| 2020/04/22 | 12 | 31.98 | 3 | 32.10 | 32.10 | 9 | 981 | 0.92% |
|
| 2020/04/21 | 2 | 32.70 | 5 | 33.07 | 31.55 | -3 | 973 | -0.31% |
|
| 2020/04/20 | 5 | 31.61 | 4 | 32.29 | 32.65 | 1 | 952 | 0.11% |
|
| 2020/04/17 | 4 | 32.26 | 0 | 0.00 | 31.85 | 4 | 948 | 0.42% |
|
| 2020/04/14 | 2 | 31.00 | 2 | 31.25 | 31.25 | 0 | 865 | 0.00% |
|
| 2020/04/13 | 20 | 30.33 | 20 | 30.95 | 30.95 | 0 | 802 | 0.00% |
|
| 2020/04/09 | 0 | 0.00 | 10 | 28.28 | 28.10 | -10 | 775 | -1.29% |
|
| 2020/04/08 | 10 | 28.35 | 0 | 0.00 | 28.35 | 10 | 781 | 1.28% |
|
| 2020/03/19 | 1 | 25.50 | 0 | 0.00 | 24.05 | 1 | 1,011 | 0.10% |
|
| 2020/03/13 | 1 | 27.25 | 0 | 0.00 | 28.20 | 1 | 977 | 0.10% |
|
| 2020/03/10 | 1 | 30.50 | 1 | 30.95 | 30.95 | 0 | 921 | 0.00% |
|
| 2020/02/27 | 1 | 30.90 | 0 | 0.00 | 30.75 | 1 | 952 | 0.10% |
|
| 2020/02/18 | 1 | 32.60 | 2 | 32.60 | 32.60 | -1 | 952 | -0.11% |
|
| 2020/02/04 | 1 | 31.90 | 1 | 32.35 | 32.35 | 0 | 1,023 | 0.00% |
|
| 2020/01/30 | 1 | 33.90 | 0 | 0.00 | 32.85 | 1 | 1,077 | 0.09% |
|
| 2020/01/20 | 0 | 36.75 | 0 | 0.00 | 36.50 | 0 | 1,055 | 0.00% |
|
| 2020/01/17 | 0 | 0.00 | 1 | 36.70 | 36.80 | -1 | 1,046 | -0.10% |
|
| 2020/01/10 | 1 | 35.30 | 0 | 0.00 | 35.15 | 1 | 1,030 | 0.10% |
|
| 2020/01/09 | 0 | 0.00 | 2 | 34.60 | 35.00 | -2 | 1,036 | -0.19% |
|
| 2019/12/26 | 0 | 0.00 | 2 | 37.15 | 36.95 | -2 | 1,046 | -0.19% |
|
| 2019/12/25 | 1 | 36.45 | 0 | 0.00 | 36.35 | 1 | 1,004 | 0.10% |
|
| 2019/12/24 | 10 | 36.69 | 1 | 36.10 | 36.90 | 9 | 983 | 0.92% |
|
| 2019/12/23 | 0 | 0.00 | 2 | 36.35 | 36.55 | -2 | 849 | -0.24% |
|
| 2019/12/17 | 2 | 35.20 | 0 | 0.00 | 34.95 | 2 | 747 | 0.27% |
|
| 2019/12/12 | 0 | 0.00 | 1 | 35.15 | 34.50 | -1 | 755 | -0.13% |
|
| 2019/12/10 | 2 | 34.30 | 2 | 34.55 | 34.55 | 0 | 765 | 0.00% |
|
| 2019/12/05 | 2 | 33.90 | 2 | 33.80 | 33.90 | 0 | 766 | 0.00% |
|
| 2019/11/28 | 1 | 35.30 | 0 | 0.00 | 34.75 | 1 | 761 | 0.13% |
|
| 2019/11/20 | 1 | 33.10 | 0 | 0.00 | 33.10 | 1 | 680 | 0.15% |
|
| 2019/11/14 | 0 | 0.00 | 0 | 33.20 | 33.15 | 0 | 669 | 0.00% |
|
| 2019/10/23 | 0 | 0.00 | 1 | 35.50 | 35.50 | -1 | 470 | -0.21% |
|
| 2019/10/16 | 0 | 0.00 | 1 | 35.50 | 34.60 | -1 | 439 | -0.23% |
|
| 2019/09/27 | 0 | 0.00 | 1 | 32.50 | 32.60 | -1 | 384 | -0.26% |
|
| 2019/09/18 | 1 | 34.10 | 0 | 0.00 | 33.65 | 1 | 382 | 0.26% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 32.70 | 32.85 | -1 | 332 | -0.30% |
|
| 2019/09/09 | 0 | 0.00 | 3 | 32.25 | 32.25 | -3 | 319 | -0.94% |
|
| 2019/09/06 | 4 | 32.81 | 0 | 0.00 | 32.70 | 4 | 318 | 1.26% |
|
| 2019/09/05 | 3 | 31.90 | 0 | 0.00 | 32.60 | 3 | 313 | 0.96% |
|
| 2019/09/03 | 0 | 0.00 | 2 | 32.15 | 32.00 | -2 | 305 | -0.65% |
|
| 2019/08/26 | 1 | 30.70 | 0 | 0.00 | 30.80 | 1 | 305 | 0.33% |
|
| 2019/08/16 | 0 | 0.00 | 2 | 30.40 | 30.65 | -2 | 319 | -0.63% |
|
| 2019/08/15 | 0 | 0.00 | 1 | 30.25 | 30.30 | -1 | 324 | -0.31% |
|
| 2019/08/02 | 0 | 0.00 | 1 | 31.20 | 31.00 | -1 | 629 | -0.16% |
|
| 2019/07/25 | 1 | 32.90 | 0 | 0.00 | 33.00 | 1 | 986 | 0.10% |
|
| 2019/07/11 | 0.7 | 35.30 | 0 | 0.00 | 35.30 | 0.7 | 1,357 | 0.05% |
|
| 2019/07/05 | 0 | 35.00 | 0 | 0.00 | 34.75 | 0 | 1,362 | 0.00% |
|
| 2019/07/01 | 0 | 0.00 | 2 | 33.60 | 33.65 | -2 | 1,432 | -0.14% |
|
| 2019/06/28 | 2 | 33.10 | 0 | 0.00 | 33.05 | 2 | 1,434 | 0.14% |
|
| 2019/05/30 | 1 | 32.50 | 2 | 32.33 | 32.45 | -1 | 1,552 | -0.06% |
|
| 2019/05/29 | 1 | 32.15 | 0 | 0.00 | 32.25 | 1 | 1,556 | 0.06% |
|
| 2019/05/23 | 0 | 0.00 | 2 | 32.23 | 32.30 | -2 | 1,590 | -0.13% |
|
| 2019/05/21 | 1 | 32.30 | 11 | 32.70 | 33.30 | -10 | 1,622 | -0.62% |
|
| 2019/05/17 | 3 | 34.58 | 1 | 34.60 | 33.55 | 2 | 1,634 | 0.12% |
|
| 2019/05/16 | 2 | 35.55 | 1 | 35.60 | 34.85 | 1 | 1,699 | 0.06% |
|
| 2019/05/15 | 1 | 36.30 | 0 | 0.00 | 36.10 | 1 | 1,790 | 0.06% |
|
| 2019/05/14 | 2 | 35.80 | 1 | 35.50 | 35.65 | 1 | 1,832 | 0.05% |
|
| 2019/05/13 | 1 | 37.00 | 0 | 0.00 | 36.35 | 1 | 1,816 | 0.06% |
|
| 2019/05/10 | 9 | 38.52 | 2 | 37.95 | 37.85 | 7 | 1,788 | 0.39% |
|
| 2019/05/09 | 1 | 37.35 | 0 | 0.00 | 38.20 | 1 | 1,713 | 0.06% |
|
| 2019/05/08 | 1 | 38.25 | 0 | 0.00 | 38.40 | 1 | 1,684 | 0.06% |
|
| 2019/05/07 | 0 | 0.00 | 1 | 37.30 | 38.95 | -1 | 1,629 | -0.06% |
|
| 2019/05/06 | 0 | 0.00 | 2 | 36.80 | 36.55 | -2 | 1,550 | -0.13% |
|
| 2019/05/03 | 0 | 0.00 | 1 | 36.60 | 37.90 | -1 | 1,516 | -0.07% |
|
| 2019/04/29 | 1 | 35.50 | 0 | 0.00 | 35.65 | 1 | 1,500 | 0.07% |
|
| 2019/04/26 | 2 | 37.83 | 2 | 37.00 | 36.85 | 0 | 1,514 | 0.00% |
|
| 2019/04/24 | 2 | 37.95 | 1 | 37.50 | 37.35 | 1 | 1,400 | 0.07% |
|
| 2019/04/22 | 0 | 0.00 | 5 | 36.06 | 36.60 | -5 | 1,277 | -0.39% |
|
| 2019/04/19 | 0 | 36.00 | 0 | 0.00 | 35.70 | 0 | 1,238 | 0.00% |
|
| 2019/04/18 | 5 | 35.15 | 0 | 0.00 | 34.80 | 5 | 1,226 | 0.41% |
|
| 2019/04/09 | 0 | 0.00 | 1 | 36.45 | 36.15 | -1 | 1,459 | -0.07% |
|
| 2019/04/03 | 1 | 35.70 | 0 | 0.00 | 36.80 | 1 | 1,424 | 0.07% |
|
| 2019/03/08 | 0 | 0.00 | 5 | 34.70 | 35.20 | -5 | 1,412 | -0.35% |
|
| 2019/03/06 | 0 | 0.00 | 3 | 36.70 | 36.60 | -3 | 1,478 | -0.20% |
|
| 2019/03/05 | 3 | 36.20 | 0 | 0.00 | 36.15 | 3 | 1,472 | 0.20% |
|
| 2019/03/04 | 0 | 0.00 | 1 | 35.90 | 35.80 | -1 | 1,485 | -0.07% |
|
| 2019/02/26 | 5 | 35.90 | 0 | 0.00 | 35.90 | 5 | 1,546 | 0.32% |
|
| 2019/02/20 | 0 | 0.00 | 2 | 36.50 | 36.15 | -2 | 1,506 | -0.13% |
|
| 2019/02/18 | 2 | 36.20 | 0 | 0.00 | 36.20 | 2 | 1,467 | 0.14% |
|
| 2019/02/15 | 0 | 36.40 | 0 | 0.00 | 36.45 | 0 | 1,443 | 0.00% |
|
| 2019/02/14 | 2 | 35.63 | 10 | 35.61 | 36.50 | -8 | 1,353 | -0.59% |
|
| 2019/02/13 | 0 | 0.00 | 2 | 34.30 | 35.20 | -2 | 1,250 | -0.16% |
|
| 2019/02/11 | 1 | 33.70 | 1 | 33.95 | 33.70 | 0 | 1,190 | 0.00% |
|
| 2019/01/30 | 5 | 34.82 | 10 | 35.22 | 34.60 | -5 | 1,175 | -0.43% |
|
| 2019/01/28 | 1 | 34.00 | 0 | 0.00 | 33.90 | 1 | 1,047 | 0.10% |
|
| 2019/01/22 | 1 | 32.90 | 0 | 0.00 | 32.90 | 1 | 986 | 0.10% |
|
| 2019/01/21 | 8 | 33.90 | 0 | 0.00 | 33.60 | 8 | 980 | 0.82% |
|
| 2019/01/17 | 1 | 33.00 | 0 | 0.00 | 32.55 | 1 | 911 | 0.11% |
|
| 2019/01/07 | 1 | 34.80 | 1 | 34.80 | 34.10 | 0 | 773 | 0.00% |
|
| 2018/12/05 | 0 | 32.05 | 0 | 0.00 | 31.75 | 0 | 575 | 0.00% |
|
| 2018/11/08 | 0 | 0.00 | 2 | 27.25 | 26.90 | -2 | 444 | -0.45% |
|
| 2018/10/25 | 2 | 24.60 | 0 | 0.00 | 24.20 | 2 | 598 | 0.33% |
|
| 2018/10/12 | 1 | 25.30 | 0 | 0.00 | 25.80 | 1 | 897 | 0.11% |
|
| 2018/09/14 | 0 | 0.00 | 2 | 31.35 | 31.90 | -2 | 1,083 | -0.18% |
|
| 2018/09/13 | 0 | 0.00 | 2 | 31.30 | 31.05 | -2 | 1,079 | -0.19% |
|
| 2018/09/12 | 0 | 0.00 | 3 | 31.17 | 31.05 | -3 | 1,076 | -0.28% |
|
| 2018/09/11 | 0 | 0.00 | 2 | 31.05 | 30.85 | -2 | 1,074 | -0.19% |
|
| 2018/08/27 | 1 | 34.30 | 1 | 33.95 | 34.25 | 0 | 1,028 | 0.00% |
|
| 2018/08/24 | 2 | 35.68 | 1 | 35.80 | 35.00 | 1 | 1,039 | 0.10% |
|
| 2018/08/16 | 1 | 35.90 | 0 | 0.00 | 35.70 | 1 | 1,046 | 0.10% |
|
| 2018/08/15 | 0 | 0.00 | 1 | 36.75 | 36.65 | -1 | 1,037 | -0.10% |
|
| 2018/08/14 | 1 | 37.20 | 0 | 0.00 | 37.35 | 1 | 1,027 | 0.10% |
|
| 2018/08/13 | 1 | 33.95 | 0 | 0.00 | 36.80 | 1 | 1,002 | 0.10% |
|
| 2018/08/09 | 0 | 0.00 | 1 | 36.20 | 36.00 | -1 | 967 | -0.10% |
|
| 2018/08/08 | 1 | 38.00 | 0 | 0.00 | 36.80 | 1 | 950 | 0.11% |
|
| 2018/08/07 | 1 | 37.10 | 0 | 0.00 | 37.10 | 1 | 921 | 0.11% |
|
| 2018/08/03 | 0 | 0.00 | 2 | 37.00 | 38.05 | -2 | 905 | -0.22% |
|
| 2018/08/02 | 1 | 37.40 | 1 | 37.60 | 37.10 | 0 | 895 | 0.00% |
|
| 2018/08/01 | 1 | 38.50 | 1 | 38.25 | 38.55 | 0 | 880 | 0.00% |
|
| 2018/07/31 | 2 | 38.13 | 0 | 0.00 | 38.50 | 2 | 859 | 0.23% |
|
| 2018/07/27 | 4 | 38.19 | 0 | 0.00 | 37.85 | 4 | 810 | 0.49% |
|
| 2018/07/26 | 0 | 0.00 | 2 | 38.30 | 38.45 | -2 | 798 | -0.25% |
|
| 2018/07/25 | 6 | 38.83 | 0 | 0.00 | 38.55 | 6 | 775 | 0.77% |
|
| 2018/07/20 | 1 | 37.70 | 1 | 37.05 | 37.25 | 0 | 621 | 0.00% |
|
| 2018/07/19 | 1 | 38.20 | 1 | 37.05 | 37.30 | 0 | 601 | 0.00% |
|
| 2018/07/18 | 2 | 36.93 | 7 | 36.60 | 37.50 | -5 | 560 | -0.89% |
|
| 2018/07/17 | 10 | 36.57 | 5 | 37.99 | 35.80 | 5 | 519 | 0.96% |
|
| 2018/07/13 | 2 | 34.63 | 2 | 34.50 | 34.65 | 0 | 390 | 0.00% |
|
| 2018/07/12 | 3 | 32.60 | 3 | 32.50 | 32.70 | 0 | 355 | 0.00% |
|
| 2018/07/11 | 0 | 0.00 | 1 | 31.90 | 31.75 | -1 | 348 | -0.29% |
|
| 2018/07/09 | 0 | 0.00 | 5 | 30.20 | 30.15 | -5 | 323 | -1.55% |
|
| 2018/06/14 | 0 | 0.00 | 1 | 33.30 | 33.55 | -1 | 361 | -0.28% |
|
| 2018/06/01 | 1 | 34.50 | 0 | 0.00 | 34.10 | 1 | 333 | 0.30% |
|
| 2018/05/28 | 0 | 0.00 | 1 | 30.90 | 30.85 | -1 | 261 | -0.38% |
|
| 2018/05/22 | 1 | 30.10 | 0 | 0.00 | 30.20 | 1 | 267 | 0.37% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 30.65 | 30.65 | -1 | 339 | -0.29% |
|
| 2018/03/28 | 0 | 33.40 | 0 | 0.00 | 33.30 | 0 | 518 | 0.00% |
|
| 2018/03/16 | 0 | 35.40 | 2 | 35.10 | 35.05 | -2 | 563 | -0.35% |
|
| 2018/03/13 | 1 | 34.75 | 5 | 34.77 | 34.75 | -4 | 570 | -0.70% |
|
| 2018/03/12 | 1 | 34.60 | 0 | 0.00 | 34.60 | 1 | 571 | 0.17% |
|
| 2018/03/09 | 1 | 34.50 | 0 | 0.00 | 34.65 | 1 | 583 | 0.17% |
|
| 2018/03/08 | 5 | 34.24 | 0 | 0.00 | 34.20 | 5 | 599 | 0.83% |
|
| 2018/02/27 | 2 | 35.00 | 0 | 0.00 | 34.50 | 2 | 694 | 0.29% |
|
| 2018/01/24 | 0 | 0.00 | 5 | 38.20 | 37.95 | -5 | 1,093 | -0.46% |
|
| 2018/01/22 | 1 | 38.55 | 0 | 0.00 | 38.70 | 1 | 1,149 | 0.09% |
|
| 2018/01/15 | 5 | 37.85 | 0 | 0.00 | 37.85 | 5 | 1,395 | 0.36% |
|
| 2018/01/10 | 0 | 0.00 | 2 | 36.45 | 36.40 | -2 | 1,536 | -0.13% |
|