券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
元大-土城永寧 券商分點個股進出
元大-土城永寧 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/16 | 0 | 0.00 | 1 | 224.00 | 225.50 | -1 | 2,069 | -0.05% |
|
| 2024/05/15 | 0.1 | 223.50 | 11 | 222.00 | 222.00 | -10.9 | 2,032 | -0.54% |
|
| 2024/05/10 | 0.2 | 213.75 | 0 | 0.00 | 213.00 | 0.2 | 1,942 | 0.01% |
|
| 2024/05/09 | 3 | 216.33 | 4 | 215.00 | 213.00 | -1 | 1,912 | -0.05% |
|
| 2024/05/08 | 2.2 | 206.34 | 1 | 206.50 | 207.00 | 1.2 | 1,842 | 0.07% |
|
| 2024/05/06 | 0.2 | 200.10 | 0 | 0.00 | 201.50 | 0.2 | 1,763 | 0.01% |
|
| 2024/05/03 | 5.2 | 201.36 | 6 | 199.75 | 200.00 | -0.9 | 1,753 | -0.05% |
|
| 2024/05/02 | 11.1 | 203.99 | 10 | 198.15 | 198.50 | 1.1 | 1,720 | 0.06% |
|
| 2024/04/30 | 1 | 199.50 | 2 | 200.75 | 198.00 | -1 | 1,673 | -0.06% |
|
| 2024/04/29 | 1.1 | 198.43 | 1.1 | 191.73 | 193.00 | 0 | 1,596 | 0.00% |
|
| 2024/04/26 | 0 | 0.00 | 1 | 196.50 | 197.50 | -1 | 1,546 | -0.06% |
|
| 2024/04/25 | 1 | 197.00 | 0.1 | 201.00 | 197.00 | 1 | 1,503 | 0.06% |
|
| 2024/04/24 | 1 | 196.00 | 5 | 193.60 | 196.50 | -4 | 1,393 | -0.29% |
|
| 2024/04/23 | 2 | 180.50 | 0 | 0.00 | 179.50 | 2 | 1,200 | 0.17% |
|
| 2024/04/22 | 2 | 178.00 | 0 | 0.00 | 179.50 | 2 | 1,154 | 0.17% |
|
| 2024/04/19 | 9 | 181.06 | 6 | 182.00 | 182.50 | 3 | 1,113 | 0.27% |
|
| 2024/04/18 | 0 | 0.00 | 533 | 177.25 | 180.50 | -533 | 1,046 | -50.95% |
大賣/鉅額交易
|
| 2024/04/17 | 0 | 0.00 | 2.2 | 183.05 | 180.50 | -2.2 | 976 | -0.23% |
|
| 2024/04/15 | 0 | 0.00 | 1.1 | 168.74 | 170.50 | -1.1 | 874 | -0.12% |
|
| 2024/04/08 | 0.1 | 171.00 | 0 | 0.00 | 172.00 | 0.1 | 808 | 0.01% |
|
| 2024/04/02 | 0 | 169.00 | 0 | 0.00 | 170.00 | 0 | 781 | 0.00% |
|
| 2024/04/01 | 0 | 161.00 | 0 | 0.00 | 169.50 | 0 | 749 | 0.00% |
|
| 2024/03/21 | 0 | 0.00 | 1 | 158.50 | 158.50 | -1 | 721 | -0.14% |
|
| 2024/03/20 | 1 | 160.50 | 0 | 0.00 | 160.00 | 1 | 746 | 0.13% |
|
| 2024/03/18 | 0 | 0.00 | 1 | 155.00 | 156.50 | -1 | 754 | -0.13% |
|
| 2024/03/14 | 2 | 151.25 | 0 | 0.00 | 149.50 | 2 | 777 | 0.26% |
|
| 2024/03/07 | 2 | 167.75 | 0 | 0.00 | 166.00 | 2 | 777 | 0.26% |
|
| 2024/03/06 | 3 | 169.17 | 3 | 170.83 | 172.00 | 0 | 747 | 0.00% |
|
| 2024/03/04 | 1 | 167.00 | 2 | 166.75 | 164.00 | -1 | 693 | -0.14% |
|
| 2024/02/27 | 1 | 163.00 | 1 | 160.50 | 160.50 | 0 | 678 | 0.00% |
|
| 2024/02/23 | 2 | 162.50 | 2 | 161.50 | 161.00 | 0 | 711 | 0.00% |
|
| 2024/02/22 | 1 | 162.00 | 1 | 163.00 | 163.00 | 0 | 741 | 0.00% |
|
| 2024/01/23 | 0.1 | 163.00 | 0 | 0.00 | 163.00 | 0.1 | 1,246 | 0.01% |
|
| 2024/01/17 | 3.1 | 159.18 | 3 | 157.00 | 156.00 | 0.1 | 1,474 | 0.00% |
|
| 2024/01/16 | 1 | 161.97 | 1 | 162.50 | 162.00 | 0 | 1,500 | 0.00% |
|
| 2024/01/03 | 1 | 159.00 | 0 | 0.00 | 157.50 | 1 | 1,894 | 0.05% |
|
| 2023/12/29 | 1 | 162.50 | 0 | 0.00 | 162.50 | 1 | 1,895 | 0.05% |
|
| 2023/12/22 | 0 | 0.00 | 1 | 162.50 | 162.50 | -1 | 1,964 | -0.05% |
|
| 2023/12/07 | 0 | 0.00 | 8 | 168.75 | 166.00 | -8 | 2,149 | -0.37% |
|
| 2023/12/04 | 0 | 0.00 | 1 | 168.50 | 166.00 | -1 | 2,095 | -0.05% |
|
| 2023/11/22 | 2 | 162.75 | 5 | 164.50 | 163.50 | -3 | 2,122 | -0.14% |
|
| 2023/11/21 | 0 | 0.00 | 5 | 167.80 | 167.00 | -5 | 2,098 | -0.24% |
|
| 2023/11/20 | 2 | 170.00 | 0 | 0.00 | 165.50 | 2 | 2,074 | 0.10% |
|
| 2023/11/15 | 2 | 165.50 | 0 | 0.00 | 164.50 | 2 | 2,036 | 0.10% |
|
| 2023/11/13 | 1 | 165.50 | 0 | 0.00 | 166.00 | 1 | 2,018 | 0.05% |
|
| 2023/11/10 | 2 | 162.50 | 5 | 165.00 | 161.00 | -3 | 2,007 | -0.15% |
|
| 2023/11/09 | 1 | 168.00 | 0 | 0.00 | 166.00 | 1 | 1,982 | 0.05% |
|
| 2023/11/08 | 0.1 | 172.00 | 0 | 0.00 | 170.50 | 0.1 | 1,934 | 0.01% |
|
| 2023/11/07 | 0 | 0.00 | 5 | 171.50 | 171.50 | -5 | 1,919 | -0.26% |
|
| 2023/11/06 | 1 | 169.00 | 7 | 171.14 | 171.00 | -6 | 1,910 | -0.31% |
|
| 2023/10/31 | 12 | 174.92 | 2 | 172.00 | 168.50 | 10 | 1,760 | 0.57% |
|
| 2023/10/30 | 15 | 170.00 | 15 | 169.50 | 169.50 | 0 | 1,572 | 0.00% |
|
| 2023/10/27 | 3 | 171.33 | 2 | 170.00 | 169.00 | 1 | 1,579 | 0.06% |
|
| 2023/10/26 | 8 | 170.38 | 7 | 170.50 | 168.50 | 1 | 1,522 | 0.07% |
|
| 2023/10/24 | 1 | 169.00 | 1 | 167.00 | 171.50 | 0 | 1,391 | 0.00% |
|
| 2023/10/20 | 8 | 164.44 | 15 | 162.80 | 164.00 | -7 | 1,344 | -0.52% |
|
| 2023/10/19 | 9 | 165.89 | 9 | 162.72 | 167.00 | 0 | 1,333 | 0.00% |
|
| 2023/10/18 | 3.5 | 172.50 | 0 | 0.00 | 171.00 | 3.5 | 1,285 | 0.27% |
|
| 2023/10/17 | 14.1 | 174.14 | 9 | 171.00 | 170.50 | 5.1 | 1,231 | 0.41% |
|
| 2023/10/16 | 8 | 173.38 | 279 | 170.68 | 169.00 | -271 | 1,175 | -23.06% |
大賣/鉅額交易
|
| 2023/10/13 | 1 | 160.50 | 1 | 163.00 | 166.00 | 0 | 1,069 | 0.00% |
|
| 2023/10/04 | 2 | 157.75 | 2 | 156.50 | 156.50 | 0 | 1,011 | 0.00% |
|
| 2023/10/03 | 0 | 0.00 | 0 | 157.00 | 155.50 | 0 | 1,020 | 0.00% |
|
| 2023/09/27 | 1 | 159.00 | 1 | 156.03 | 156.50 | 0 | 1,015 | 0.00% |
|
| 2023/09/26 | 0.1 | 166.00 | 0.2 | 165.25 | 162.50 | -0.2 | 993 | -0.02% |
|
| 2023/09/25 | 0.2 | 169.50 | 0 | 0.00 | 169.50 | 0.2 | 961 | 0.02% |
|
| 2023/09/22 | 0 | 0.00 | 3 | 157.17 | 158.50 | -3 | 864 | -0.35% |
|
| 2023/09/21 | 1 | 154.00 | 0 | 0.00 | 153.00 | 1 | 877 | 0.11% |
|
| 2023/09/20 | 1 | 156.00 | 1.1 | 157.42 | 156.00 | -0.1 | 899 | -0.01% |
|
| 2023/09/18 | 1 | 157.00 | 2 | 159.00 | 155.50 | -1 | 926 | -0.11% |
|
| 2023/09/15 | 2 | 155.50 | 3 | 155.50 | 153.50 | -1 | 870 | -0.11% |
|
| 2023/09/14 | 0 | 0.00 | 2 | 153.50 | 153.00 | -2 | 858 | -0.23% |
|
| 2023/09/13 | 0 | 0.00 | 1 | 153.50 | 154.00 | -1 | 858 | -0.12% |
|
| 2023/09/12 | 8 | 152.63 | 2 | 153.75 | 151.50 | 6 | 867 | 0.69% |
|
| 2023/09/11 | 5 | 147.50 | 6 | 148.67 | 149.50 | -1 | 876 | -0.11% |
|
| 2023/09/08 | 0 | 0.00 | 0.1 | 150.00 | 149.50 | -0.1 | 869 | -0.01% |
|
| 2023/09/07 | 3 | 151.50 | 2 | 150.25 | 149.50 | 1 | 867 | 0.12% |
|
| 2023/09/06 | 2 | 155.25 | 2 | 154.00 | 153.50 | 0 | 878 | 0.00% |
|
| 2023/09/05 | 1.1 | 154.95 | 1 | 153.50 | 153.50 | 0.1 | 873 | 0.01% |
|
| 2023/09/04 | 2 | 154.75 | 2 | 155.50 | 156.00 | 0 | 875 | 0.00% |
|
| 2023/08/31 | 6 | 157.00 | 0 | 0.00 | 157.00 | 6 | 882 | 0.68% |
|
| 2023/08/30 | 1.5 | 155.00 | 1 | 158.50 | 156.00 | 0.5 | 869 | 0.06% |
|
| 2023/08/29 | 0 | 0.00 | 2 | 150.50 | 152.50 | -2 | 831 | -0.24% |
|
| 2023/08/28 | 2 | 149.00 | 0 | 0.00 | 149.00 | 2 | 826 | 0.24% |
|
| 2023/08/23 | 3 | 143.00 | 0 | 0.00 | 144.00 | 3 | 840 | 0.36% |
|
| 2023/08/17 | 0 | 0.00 | 2 | 140.00 | 142.00 | -2 | 917 | -0.22% |
|
| 2023/08/15 | 0 | 139.50 | 0 | 0.00 | 139.00 | 0 | 998 | 0.00% |
|
| 2023/08/09 | 1 | 138.00 | 0 | 0.00 | 138.00 | 1 | 1,028 | 0.10% |
|
| 2023/08/02 | 0 | 0.00 | 1 | 147.00 | 148.00 | -1 | 1,046 | -0.10% |
|
| 2023/08/01 | 2 | 153.25 | 1 | 160.00 | 154.00 | 1 | 1,041 | 0.10% |
|
| 2023/07/31 | 0.1 | 147.50 | 0 | 0.00 | 145.50 | 0.1 | 1,005 | 0.00% |
|
| 2023/07/28 | 0.1 | 147.50 | 0 | 0.00 | 146.00 | 0.1 | 1,007 | 0.00% |
|
| 2023/07/27 | 0 | 0.00 | 1 | 147.50 | 147.50 | -1 | 1,027 | -0.10% |
|
| 2023/07/26 | 1 | 147.50 | 2 | 148.00 | 147.00 | -1 | 1,048 | -0.10% |
|
| 2023/07/25 | 0 | 0.00 | 0.1 | 151.00 | 150.50 | -0.1 | 1,066 | -0.01% |
|
| 2023/07/24 | 0 | 0.00 | 0.1 | 151.50 | 153.50 | -0.1 | 1,073 | -0.01% |
|
| 2023/07/19 | 2 | 151.75 | 0.3 | 151.00 | 150.50 | 1.7 | 1,130 | 0.15% |
|
| 2023/07/14 | 0.1 | 156.00 | 0 | 0.00 | 155.00 | 0.1 | 1,205 | 0.01% |
|
| 2023/07/13 | 1 | 155.50 | 0 | 0.00 | 152.50 | 1 | 1,269 | 0.08% |
|
| 2023/07/12 | 0 | 0.00 | 2 | 151.75 | 151.50 | -2 | 1,378 | -0.15% |
|
| 2023/07/11 | 2 | 153.25 | 3 | 152.00 | 154.50 | -1 | 1,399 | -0.07% |
|
| 2023/07/10 | 1 | 155.00 | 0 | 0.00 | 155.50 | 1 | 1,455 | 0.07% |
|
| 2023/07/05 | 1 | 166.50 | 1 | 165.00 | 164.50 | 0 | 1,587 | 0.00% |
|
| 2023/06/30 | 0.2 | 165.33 | 0 | 0.00 | 164.50 | 0.2 | 2,067 | 0.01% |
|
| 2023/06/29 | 1.2 | 171.25 | 0 | 0.00 | 168.50 | 1.2 | 2,118 | 0.06% |
|
| 2023/06/27 | 0 | 0.00 | 0.3 | 169.02 | 167.00 | -0.3 | 2,113 | -0.01% |
|
| 2023/06/26 | 0 | 0.00 | 0 | 166.00 | 166.00 | 0 | 2,173 | 0.00% |
|
| 2023/06/21 | 0 | 0.00 | 2 | 161.25 | 161.50 | -2 | 2,230 | -0.09% |
|
| 2023/06/20 | 0 | 160.00 | 0 | 0.00 | 160.00 | 0 | 2,493 | 0.00% |
|
| 2023/06/19 | 0.1 | 163.00 | 1 | 162.50 | 162.00 | -1 | 2,582 | -0.04% |
|
| 2023/06/16 | 5 | 161.50 | 4 | 162.50 | 163.50 | 1 | 2,613 | 0.04% |
|
| 2023/06/15 | 0.1 | 160.00 | 0 | 0.00 | 162.00 | 0.1 | 2,626 | 0.00% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 161.50 | 162.00 | -1 | 2,663 | -0.04% |
|
| 2023/06/13 | 0.1 | 164.00 | 0 | 0.00 | 163.50 | 0.1 | 2,725 | 0.00% |
|
| 2023/06/12 | 2.1 | 163.53 | 0 | 0.00 | 164.00 | 2.1 | 2,911 | 0.07% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 170.00 | 171.00 | -1 | 3,461 | -0.03% |
|
| 2023/06/06 | 1.1 | 168.57 | 0 | 0.00 | 168.50 | 1.1 | 3,643 | 0.03% |
|
| 2023/06/02 | 0 | 0.00 | 0 | 173.50 | 172.50 | 0 | 3,764 | 0.00% |
|
| 2023/05/31 | 1 | 174.00 | 1 | 173.50 | 173.50 | 0 | 3,849 | 0.00% |
|
| 2023/05/30 | 0.1 | 173.50 | 0.1 | 173.50 | 172.50 | -0.1 | 3,898 | 0.00% |
|
| 2023/05/29 | 0 | 0.00 | 0 | 176.00 | 176.50 | 0 | 4,025 | 0.00% |
|
| 2023/05/26 | 0 | 170.50 | 0 | 0.00 | 170.00 | 0 | 4,130 | 0.00% |
|
| 2023/05/25 | 0 | 0.00 | 0.2 | 173.75 | 172.00 | -0.2 | 4,141 | 0.00% |
|
| 2023/05/23 | 2 | 176.00 | 3 | 175.33 | 176.00 | -1 | 4,181 | -0.02% |
|
| 2023/05/22 | 0 | 0.00 | 11 | 175.18 | 172.00 | -11 | 4,164 | -0.26% |
|
| 2023/05/19 | 0.3 | 172.17 | 11.1 | 171.47 | 171.50 | -10.8 | 4,139 | -0.26% |
|
| 2023/05/18 | 2 | 166.25 | 0 | 0.00 | 165.50 | 2 | 4,094 | 0.05% |
|
| 2023/05/17 | 0 | 0.00 | 1 | 164.50 | 165.00 | -1 | 4,078 | -0.02% |
|
| 2023/05/16 | 3 | 162.50 | 3 | 163.00 | 162.50 | 0 | 4,095 | 0.00% |
|
| 2023/05/15 | 1 | 161.00 | 1 | 161.00 | 162.00 | 0 | 4,126 | 0.00% |
|
| 2023/05/10 | 1 | 166.00 | 0 | 0.00 | 163.00 | 1 | 4,139 | 0.02% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 165.00 | 165.50 | -1 | 4,127 | -0.02% |
|
| 2023/05/03 | 1 | 159.50 | 0 | 0.00 | 160.50 | 1 | 4,158 | 0.02% |
|
| 2023/05/02 | 1 | 166.00 | 10 | 169.00 | 165.00 | -9 | 4,156 | -0.22% |
|
| 2023/04/28 | 20 | 165.25 | 0 | 0.00 | 165.50 | 20 | 4,148 | 0.48% |
|
| 2023/04/25 | 0 | 0.00 | 1 | 161.50 | 161.50 | -1 | 4,100 | -0.02% |
|
| 2023/04/24 | 1 | 166.00 | 0 | 0.00 | 167.50 | 1 | 4,072 | 0.02% |
|
| 2023/04/20 | 1 | 176.00 | 0 | 0.00 | 172.00 | 1 | 4,022 | 0.02% |
|
| 2023/04/19 | 0 | 0.00 | 6 | 180.67 | 177.00 | -6 | 4,002 | -0.15% |
|
| 2023/04/18 | 5 | 185.00 | 35 | 186.79 | 180.50 | -30 | 3,973 | -0.76% |
|
| 2023/04/17 | 5 | 183.30 | 3 | 186.00 | 181.00 | 2 | 3,910 | 0.05% |
|
| 2023/04/14 | 1 | 177.00 | 0.3 | 177.10 | 177.00 | 0.7 | 3,800 | 0.02% |
|
| 2023/04/13 | 7 | 177.64 | 7.1 | 179.49 | 176.00 | -0.1 | 3,775 | 0.00% |
|
| 2023/04/12 | 2 | 187.00 | 0 | 0.00 | 185.50 | 2 | 3,699 | 0.05% |
|
| 2023/04/11 | 1 | 181.00 | 0 | 0.00 | 183.00 | 1 | 3,611 | 0.03% |
|
| 2023/04/10 | 1 | 180.50 | 2.1 | 180.45 | 181.50 | -1.1 | 3,589 | -0.03% |
|
| 2023/04/07 | 1 | 180.00 | 2 | 180.00 | 179.50 | -1 | 3,559 | -0.03% |
|
| 2023/04/06 | 1 | 179.00 | 5 | 178.40 | 178.50 | -4 | 3,554 | -0.11% |
|
| 2023/03/31 | 514.1 | 183.49 | 6.2 | 184.11 | 175.00 | 507.9 | 3,468 | 14.64% |
大買/鉅額交易
|
| 2023/03/30 | 2 | 171.50 | 2 | 173.75 | 175.00 | 0 | 3,112 | 0.00% |
|
| 2023/03/29 | 0 | 0.00 | 3 | 167.50 | 166.00 | -3 | 3,048 | -0.10% |
|
| 2023/03/28 | 4 | 169.38 | 0 | 0.00 | 167.50 | 4 | 3,054 | 0.13% |
|
| 2023/03/27 | 3 | 166.00 | 3 | 172.00 | 172.00 | 0 | 3,031 | 0.00% |
|
| 2023/03/24 | 4 | 173.75 | 1 | 174.00 | 173.50 | 3 | 2,968 | 0.10% |
|
| 2023/03/23 | 12.5 | 177.18 | 16 | 175.69 | 173.00 | -3.5 | 2,888 | -0.12% |
|
| 2023/03/22 | 8.1 | 168.08 | 10 | 168.70 | 170.00 | -1.9 | 2,630 | -0.07% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 161.00 | 162.50 | -1 | 2,556 | -0.04% |
|
| 2023/03/20 | 0 | 162.50 | 3 | 162.17 | 162.00 | -3 | 2,536 | -0.12% |
|
| 2023/03/17 | 5 | 166.00 | 5 | 162.00 | 161.50 | 0 | 2,545 | 0.00% |
|
| 2023/03/16 | 2 | 166.75 | 4.2 | 162.61 | 162.50 | -2.2 | 2,514 | -0.09% |
|
| 2023/03/15 | 21 | 171.67 | 14 | 172.96 | 166.00 | 7 | 2,548 | 0.27% |
|
| 2023/03/14 | 14 | 169.39 | 7 | 172.71 | 168.00 | 7 | 2,442 | 0.29% |
|
| 2023/03/13 | 63 | 166.91 | 12 | 170.50 | 173.00 | 51 | 2,377 | 2.15% |
|
| 2023/03/10 | 19 | 168.58 | 63 | 168.67 | 164.00 | -44 | 2,257 | -1.95% |
|
| 2023/03/09 | 4 | 165.88 | 6.4 | 168.50 | 173.50 | -2.4 | 2,112 | -0.11% |
|
| 2023/03/08 | 5 | 156.70 | 27 | 154.43 | 158.00 | -22 | 2,066 | -1.06% |
|
| 2023/03/07 | 20 | 151.75 | 0 | 0.00 | 151.00 | 20 | 2,078 | 0.96% |
|
| 2023/03/06 | 8 | 157.75 | 182.3 | 158.07 | 156.50 | -174.3 | 2,044 | -8.52% |
大賣/鉅額交易
|
| 2023/03/03 | 5 | 154.80 | 7 | 155.57 | 155.50 | -2 | 1,985 | -0.10% |
|
| 2023/03/02 | 20.3 | 154.93 | 10 | 154.65 | 156.00 | 10.3 | 1,966 | 0.52% |
|
| 2023/03/01 | 176 | 156.72 | 30 | 155.85 | 155.00 | 146 | 1,923 | 7.59% |
大買/鉅額交易
|
| 2023/02/24 | 3 | 151.00 | 6 | 151.92 | 149.50 | -3 | 1,792 | -0.17% |
|
| 2023/02/23 | 0 | 0.00 | 1 | 148.00 | 146.00 | -1 | 1,678 | -0.06% |
|
| 2023/02/21 | 7 | 147.29 | 11 | 144.91 | 144.50 | -4 | 1,668 | -0.24% |
|
| 2023/02/17 | 4 | 142.50 | 0 | 0.00 | 143.50 | 4 | 1,770 | 0.23% |
|
| 2023/02/16 | 0 | 143.00 | 0 | 0.00 | 143.00 | 0 | 1,825 | 0.00% |
|
| 2023/02/15 | 0 | 0.00 | 1 | 139.50 | 139.50 | -1 | 1,891 | -0.05% |
|
| 2023/02/14 | 1 | 144.50 | 3 | 142.50 | 140.50 | -2 | 1,903 | -0.11% |
|
| 2023/02/13 | 3 | 143.17 | 1 | 141.50 | 143.50 | 2 | 1,905 | 0.10% |
|
| 2023/02/10 | 3 | 137.33 | 2 | 139.50 | 136.00 | 1 | 1,901 | 0.05% |
|
| 2023/02/06 | 0 | 0.00 | 1 | 140.00 | 140.00 | -1 | 1,942 | -0.05% |
|
| 2023/02/03 | 5 | 142.70 | 2 | 144.50 | 139.50 | 3 | 2,016 | 0.15% |
|
| 2023/02/02 | 4 | 143.88 | 22 | 143.07 | 143.50 | -18 | 2,005 | -0.90% |
|
| 2023/02/01 | 2 | 142.00 | 0 | 0.00 | 140.00 | 2 | 1,990 | 0.10% |
|
| 2023/01/31 | 20 | 140.88 | 15 | 142.33 | 140.00 | 5 | 1,996 | 0.25% |
|
| 2023/01/30 | 1 | 141.00 | 36 | 138.49 | 140.00 | -35 | 1,999 | -1.75% |
|
| 2023/01/17 | 1 | 134.01 | 1 | 133.00 | 134.00 | 0 | 1,998 | 0.00% |
|
| 2023/01/16 | 0 | 0.00 | 1 | 132.00 | 132.00 | -1 | 2,022 | -0.05% |
|
| 2023/01/13 | 1 | 131.50 | 0 | 0.00 | 131.50 | 1 | 2,052 | 0.05% |
|
| 2023/01/10 | 0 | 0.00 | 1 | 135.50 | 135.50 | -1 | 2,204 | -0.05% |
|
| 2023/01/09 | 2 | 135.75 | 11 | 134.05 | 134.50 | -9 | 2,237 | -0.40% |
|
| 2023/01/06 | 15 | 131.63 | 15 | 132.17 | 132.00 | 0 | 2,263 | 0.00% |
|
| 2023/01/05 | 11 | 132.50 | 0 | 0.00 | 131.50 | 11 | 2,299 | 0.48% |
|
| 2023/01/04 | 10 | 135.50 | 10 | 137.00 | 133.00 | 0 | 2,340 | 0.00% |
|
| 2023/01/03 | 0 | 0.00 | 10.1 | 135.99 | 136.00 | -10.1 | 2,390 | -0.42% |
|
| 2022/12/30 | 11 | 135.05 | 0 | 0.00 | 134.50 | 11 | 2,451 | 0.45% |
|
| 2022/12/28 | 36 | 136.96 | 3 | 136.33 | 134.00 | 33 | 2,478 | 1.33% |
|
| 2022/12/27 | 16 | 141.53 | 0 | 0.00 | 140.00 | 16 | 2,484 | 0.64% |
|
| 2022/12/26 | 1 | 142.00 | 5 | 142.40 | 142.50 | -4 | 2,484 | -0.16% |
|
| 2022/12/23 | 1 | 135.00 | 1 | 134.00 | 136.50 | 0 | 2,460 | 0.00% |
|
| 2022/12/22 | 5 | 138.90 | 4 | 136.00 | 135.00 | 1 | 2,477 | 0.04% |
|
| 2022/12/21 | 1 | 135.00 | 1 | 135.50 | 135.00 | 0 | 2,494 | 0.00% |
|
| 2022/12/20 | 4 | 136.88 | 1 | 136.50 | 133.00 | 3 | 2,511 | 0.12% |
|
| 2022/12/16 | 0 | 0.00 | 1 | 137.00 | 137.50 | -1 | 2,536 | -0.04% |
|
| 2022/12/14 | 0 | 0.00 | 1 | 138.00 | 138.00 | -1 | 2,551 | -0.04% |
|
| 2022/12/13 | 1 | 136.00 | 0.1 | 137.00 | 135.50 | 1 | 2,580 | 0.04% |
|
| 2022/12/12 | 0 | 0.00 | 1 | 138.50 | 137.50 | -1 | 2,594 | -0.04% |
|
| 2022/12/09 | 2 | 138.50 | 2.1 | 137.26 | 138.00 | -0.1 | 2,663 | 0.00% |
|
| 2022/12/08 | 1 | 140.50 | 0 | 0.00 | 140.50 | 1 | 2,717 | 0.04% |
|
| 2022/12/07 | 5.2 | 144.37 | 2.1 | 145.29 | 140.00 | 3.1 | 2,731 | 0.11% |
|
| 2022/12/06 | 2 | 148.00 | 3 | 147.00 | 147.00 | -1 | 2,655 | -0.04% |
|
| 2022/12/05 | 1.1 | 146.05 | 0 | 0.00 | 146.00 | 1.1 | 2,591 | 0.04% |
|
| 2022/12/02 | 1 | 146.50 | 1 | 147.49 | 147.00 | 0 | 2,559 | 0.00% |
|
| 2022/12/01 | 4 | 142.39 | 7 | 141.86 | 144.50 | -3 | 2,506 | -0.12% |
|
| 2022/11/30 | 8 | 140.44 | 3 | 137.67 | 137.50 | 5 | 2,474 | 0.20% |
|
| 2022/11/29 | 4 | 133.63 | 4 | 134.00 | 135.50 | 0 | 2,414 | 0.00% |
|
| 2022/11/28 | 0 | 0.00 | 1 | 123.50 | 127.00 | -1 | 2,458 | -0.04% |
|
| 2022/11/25 | 1 | 124.50 | 0 | 0.00 | 124.50 | 1 | 2,510 | 0.04% |
|
| 2022/11/21 | 0 | 0.00 | 2 | 126.00 | 126.00 | -2 | 2,739 | -0.07% |
|
| 2022/11/18 | 0 | 0.00 | 1 | 126.00 | 126.00 | -1 | 2,778 | -0.04% |
|
| 2022/11/17 | 0.2 | 128.00 | 0 | 0.00 | 128.50 | 0.2 | 2,805 | 0.01% |
|
| 2022/11/16 | 7 | 127.29 | 1 | 128.50 | 126.50 | 6 | 2,871 | 0.21% |
|
| 2022/11/15 | 3 | 134.00 | 4 | 136.00 | 135.00 | -1 | 2,832 | -0.04% |
|
| 2022/11/14 | 1 | 132.50 | 2 | 129.75 | 133.00 | -1 | 2,900 | -0.03% |
|
| 2022/11/07 | 0 | 0.00 | 2 | 122.00 | 120.50 | -2 | 3,148 | -0.06% |
|
| 2022/11/04 | 1 | 119.00 | 0 | 0.00 | 120.50 | 1 | 3,254 | 0.03% |
|
| 2022/11/03 | 1 | 120.00 | 2 | 119.25 | 120.00 | -1 | 3,337 | -0.03% |
|
| 2022/11/02 | 1 | 120.00 | 1 | 119.50 | 119.50 | 0 | 3,502 | 0.00% |
|
| 2022/11/01 | 1 | 120.00 | 12 | 119.13 | 119.50 | -11 | 3,652 | -0.30% |
|
| 2022/10/31 | 1 | 115.00 | 0 | 0.00 | 114.50 | 1 | 3,643 | 0.03% |
|
| 2022/10/28 | 1 | 113.00 | 3 | 110.33 | 110.00 | -2 | 3,749 | -0.05% |
|
| 2022/10/27 | 6 | 113.00 | 0 | 0.00 | 114.00 | 6 | 4,041 | 0.15% |
|
| 2022/10/24 | 0 | 0.00 | 1 | 113.50 | 112.00 | -1 | 4,354 | -0.02% |
|
| 2022/10/21 | 2 | 113.75 | 3 | 114.00 | 111.50 | -1 | 4,502 | -0.02% |
|
| 2022/10/20 | 8 | 116.56 | 1 | 117.50 | 115.50 | 7 | 4,538 | 0.15% |
|
| 2022/10/19 | 6 | 123.50 | 5 | 125.00 | 120.50 | 1 | 4,539 | 0.02% |
|
| 2022/10/17 | 1 | 116.00 | 1 | 118.00 | 122.50 | 0 | 4,489 | 0.00% |
|
| 2022/10/14 | 0 | 0.00 | 3 | 123.17 | 123.50 | -3 | 4,512 | -0.07% |
|
| 2022/10/13 | 1 | 117.50 | 1 | 121.00 | 116.00 | 0 | 4,537 | 0.00% |
|
| 2022/10/11 | 6 | 126.17 | 7 | 128.07 | 127.00 | -1 | 4,555 | -0.02% |
|
| 2022/10/07 | 2 | 134.00 | 5 | 138.20 | 135.00 | -3 | 4,555 | -0.07% |
|
| 2022/10/06 | 1 | 145.00 | 0 | 0.00 | 145.50 | 1 | 4,600 | 0.02% |
|
| 2022/10/05 | 1 | 148.00 | 1 | 148.00 | 144.00 | 0 | 4,789 | 0.00% |
|
| 2022/10/04 | 1 | 144.00 | 0 | 0.00 | 144.50 | 1 | 4,848 | 0.02% |
|
| 2022/10/03 | 1 | 141.50 | 0 | 0.00 | 141.00 | 1 | 4,953 | 0.02% |
|
| 2022/09/30 | 0 | 0.00 | 1 | 140.00 | 140.00 | -1 | 5,024 | -0.02% |
|
| 2022/09/29 | 0 | 0.00 | 1 | 139.00 | 138.00 | -1 | 5,105 | -0.02% |
|
| 2022/09/28 | 1 | 138.00 | 2 | 143.00 | 137.50 | -1 | 5,130 | -0.02% |
|
| 2022/09/27 | 2.1 | 144.69 | 1 | 143.00 | 147.50 | 1.1 | 5,130 | 0.02% |
|
| 2022/09/26 | 1 | 146.00 | 2 | 146.51 | 143.50 | -1 | 5,131 | -0.02% |
|
| 2022/09/23 | 0 | 154.50 | 0 | 0.00 | 153.50 | 0 | 5,142 | 0.00% |
|
| 2022/09/22 | 1 | 155.50 | 0 | 155.00 | 157.00 | 1 | 5,139 | 0.02% |
|
| 2022/09/21 | 1 | 155.47 | 1 | 154.00 | 153.00 | 0 | 5,139 | 0.00% |
|
| 2022/09/20 | 1 | 153.51 | 1 | 155.50 | 155.50 | 0 | 5,150 | 0.00% |
|
| 2022/09/19 | 2 | 150.00 | 2 | 148.50 | 153.50 | 0 | 5,174 | 0.00% |
|
| 2022/09/15 | 4 | 152.50 | 0 | 0.00 | 149.00 | 4 | 5,231 | 0.08% |
|
| 2022/09/14 | 1 | 159.00 | 1 | 157.00 | 158.50 | 0 | 5,260 | 0.00% |
|
| 2022/09/13 | 1 | 160.50 | 0 | 0.00 | 161.00 | 1 | 5,409 | 0.02% |
|
| 2022/09/08 | 3 | 161.67 | 1 | 162.50 | 164.00 | 2 | 5,602 | 0.04% |
|
| 2022/09/07 | 2 | 161.00 | 0 | 161.10 | 160.00 | 2 | 5,685 | 0.03% |
|
| 2022/09/06 | 5 | 166.30 | 0 | 167.33 | 163.00 | 5 | 5,881 | 0.08% |
|
| 2022/09/05 | 2 | 171.51 | 0 | 172.00 | 170.00 | 2 | 6,038 | 0.03% |
|
| 2022/09/02 | 7 | 179.21 | 14.1 | 179.66 | 176.00 | -7.1 | 6,005 | -0.12% |
|
| 2022/09/01 | 2 | 175.26 | 1.1 | 179.44 | 174.00 | 0.9 | 5,881 | 0.02% |
|
| 2022/08/31 | 2 | 175.53 | 6 | 177.42 | 180.00 | -4 | 5,852 | -0.07% |
|
| 2022/08/30 | 0 | 0.00 | 2 | 172.00 | 174.50 | -2 | 5,890 | -0.03% |
|
| 2022/08/26 | 4 | 176.00 | 5 | 178.40 | 173.50 | -1 | 5,984 | -0.02% |
|
| 2022/08/25 | 0 | 0.00 | 4 | 175.50 | 175.00 | -4 | 5,885 | -0.07% |
|
| 2022/08/23 | 4 | 171.50 | 0 | 0.00 | 172.50 | 4 | 5,924 | 0.07% |
|
| 2022/08/22 | 5 | 175.80 | 0 | 0.00 | 170.00 | 5 | 5,924 | 0.08% |
|
| 2022/08/19 | 7.1 | 174.46 | 8 | 176.06 | 179.50 | -0.9 | 5,947 | -0.02% |
|
| 2022/08/18 | 3 | 170.50 | 2 | 170.75 | 173.00 | 1 | 5,835 | 0.02% |
|
| 2022/08/17 | 6 | 168.67 | 3 | 167.33 | 167.50 | 3 | 5,779 | 0.05% |
|
| 2022/08/16 | 10.1 | 172.59 | 15 | 171.37 | 169.50 | -5 | 5,806 | -0.09% |
|
| 2022/08/15 | 5 | 169.30 | 3 | 171.17 | 171.50 | 2 | 5,701 | 0.04% |
|
| 2022/08/12 | 3.1 | 169.35 | 3 | 170.83 | 171.00 | 0.1 | 5,614 | 0.00% |
|
| 2022/08/11 | 3 | 168.50 | 4 | 170.50 | 170.50 | -1 | 5,511 | -0.02% |
|
| 2022/08/10 | 5 | 167.70 | 3.1 | 167.29 | 164.50 | 1.9 | 5,417 | 0.04% |
|
| 2022/08/09 | 6 | 169.00 | 25 | 165.82 | 168.00 | -19 | 5,347 | -0.36% |
|
| 2022/08/08 | 57 | 167.49 | 35 | 166.76 | 170.00 | 22 | 5,179 | 0.42% |
|
| 2022/08/05 | 3 | 161.67 | 1 | 160.00 | 162.50 | 2 | 5,029 | 0.04% |
|
| 2022/08/04 | 1 | 158.00 | 0 | 0.00 | 159.50 | 1 | 4,991 | 0.02% |
|
| 2022/08/03 | 3 | 166.50 | 6 | 159.83 | 159.50 | -3 | 4,896 | -0.06% |
|
| 2022/08/02 | 5 | 161.10 | 4 | 162.75 | 163.50 | 1 | 4,624 | 0.02% |
|
| 2022/08/01 | 1 | 164.50 | 2 | 163.00 | 161.50 | -1 | 4,579 | -0.02% |
|
| 2022/07/29 | 22 | 160.57 | 23 | 161.13 | 161.00 | -1 | 4,486 | -0.02% |
|
| 2022/07/28 | 1 | 163.00 | 6 | 161.50 | 159.00 | -5 | 4,410 | -0.11% |
|
| 2022/07/27 | 16 | 150.84 | 17 | 151.79 | 151.50 | -1 | 4,254 | -0.02% |
|
| 2022/07/26 | 4 | 149.50 | 1 | 146.50 | 146.50 | 3 | 4,206 | 0.07% |
|
| 2022/07/25 | 4 | 153.88 | 1 | 153.50 | 154.50 | 3 | 4,205 | 0.07% |
|
| 2022/07/22 | 5 | 156.70 | 6 | 153.83 | 153.00 | -1 | 4,242 | -0.02% |
|
| 2022/07/21 | 5 | 156.00 | 0 | 0.00 | 157.50 | 5 | 4,252 | 0.12% |
|
| 2022/07/19 | 0 | 0.00 | 2 | 153.00 | 152.00 | -2 | 4,229 | -0.05% |
|
| 2022/07/18 | 0 | 0.00 | 1 | 161.50 | 157.00 | -1 | 4,261 | -0.02% |
|
| 2022/07/15 | 1 | 159.00 | 0 | 0.00 | 157.50 | 1 | 4,251 | 0.02% |
|
| 2022/07/14 | 12 | 159.50 | 12 | 158.50 | 159.50 | 0 | 4,223 | 0.00% |
|
| 2022/07/13 | 15 | 156.43 | 17 | 159.26 | 156.00 | -2 | 4,166 | -0.05% |
|
| 2022/07/12 | 2 | 150.50 | 2 | 151.50 | 153.50 | 0 | 4,049 | 0.00% |
|
| 2022/07/11 | 12 | 152.33 | 11 | 153.50 | 155.00 | 1 | 4,060 | 0.02% |
|
| 2022/07/08 | 1 | 144.50 | 181 | 150.70 | 152.50 | -180 | 3,974 | -4.53% |
大賣/鉅額交易
|
| 2022/07/07 | 182 | 138.95 | 2 | 135.25 | 139.00 | 180 | 3,924 | 4.59% |
大買/鉅額交易
|
| 2022/07/06 | 1 | 127.00 | 0 | 0.00 | 126.50 | 1 | 3,872 | 0.03% |
|
| 2022/07/04 | 4 | 141.38 | 3 | 142.33 | 138.00 | 1 | 3,995 | 0.03% |
|
| 2022/07/01 | 1 | 155.50 | 1 | 151.50 | 140.00 | 0 | 4,071 | 0.00% |
|
| 2022/06/30 | 1 | 165.00 | 0 | 0.00 | 152.50 | 1 | 4,110 | 0.02% |
|
| 2022/06/29 | 1 | 160.50 | 0 | 0.00 | 165.00 | 1 | 4,217 | 0.02% |
|
| 2022/06/28 | 1 | 163.50 | 0 | 0.00 | 162.00 | 1 | 4,276 | 0.02% |
|
| 2022/06/22 | 3 | 157.83 | 5 | 162.20 | 157.50 | -2 | 4,737 | -0.04% |
|
| 2022/06/21 | 16 | 172.66 | 7 | 172.79 | 174.50 | 9 | 4,993 | 0.18% |
|
| 2022/06/20 | 9 | 174.67 | 11 | 174.09 | 175.00 | -2 | 4,977 | -0.04% |
|
| 2022/06/17 | 5.1 | 169.64 | 4 | 167.63 | 174.00 | 1.1 | 4,936 | 0.02% |
|
| 2022/06/16 | 15 | 170.67 | 17 | 174.97 | 169.00 | -2 | 4,982 | -0.04% |
|
| 2022/06/15 | 5 | 173.60 | 11 | 177.09 | 169.50 | -6 | 5,024 | -0.12% |
|
| 2022/06/14 | 13 | 169.31 | 19 | 172.32 | 173.00 | -6 | 4,864 | -0.12% |
|
| 2022/06/13 | 11 | 165.91 | 13 | 163.81 | 165.50 | -2 | 4,663 | -0.04% |
|
| 2022/06/10 | 2 | 164.51 | 3 | 165.50 | 163.50 | -1 | 4,645 | -0.02% |
|
| 2022/06/09 | 1 | 165.50 | 0 | 0.00 | 165.50 | 1 | 4,636 | 0.02% |
|
| 2022/06/08 | 4 | 169.00 | 1 | 168.00 | 168.00 | 3 | 4,627 | 0.06% |
|
| 2022/06/07 | 3 | 166.83 | 7 | 163.29 | 168.00 | -4 | 4,564 | -0.09% |
|
| 2022/06/06 | 4 | 157.75 | 4 | 158.88 | 157.50 | 0 | 4,476 | 0.00% |
|
| 2022/06/02 | 2 | 156.00 | 1 | 157.00 | 156.00 | 1 | 4,511 | 0.02% |
|
| 2022/06/01 | 5 | 158.30 | 4 | 158.38 | 156.50 | 1 | 4,580 | 0.02% |
|
| 2022/05/31 | 6 | 159.00 | 2 | 160.75 | 158.00 | 4 | 4,717 | 0.08% |
|
| 2022/05/30 | 4 | 155.75 | 8 | 155.19 | 157.50 | -4 | 4,666 | -0.09% |
|
| 2022/05/27 | 3 | 151.33 | 2 | 148.75 | 150.50 | 1 | 4,616 | 0.02% |
|
| 2022/05/26 | 4 | 143.25 | 4 | 142.00 | 143.50 | 0 | 4,578 | 0.00% |
|
| 2022/05/25 | 1 | 140.50 | 1 | 138.50 | 140.50 | 0 | 4,592 | 0.00% |
|
| 2022/05/24 | 16 | 146.28 | 14 | 141.04 | 138.00 | 2 | 4,635 | 0.04% |
|
| 2022/05/19 | 1 | 138.00 | 1 | 137.50 | 145.00 | 0 | 4,642 | 0.00% |
|
| 2022/05/18 | 3 | 142.67 | 2 | 144.00 | 142.00 | 1 | 4,660 | 0.02% |
|
| 2022/05/17 | 0 | 0.00 | 1 | 138.00 | 139.50 | -1 | 4,660 | -0.02% |
|
| 2022/05/16 | 1 | 137.00 | 1 | 136.50 | 137.50 | 0 | 4,696 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 1 | 134.50 | 134.50 | -1 | 4,725 | -0.02% |
|
| 2022/05/11 | 2 | 136.00 | 2 | 135.00 | 135.00 | 0 | 4,842 | 0.00% |
|
| 2022/05/10 | 1 | 135.00 | 1 | 134.00 | 140.00 | 0 | 4,924 | 0.00% |
|
| 2022/05/09 | 1 | 139.50 | 1 | 135.50 | 136.00 | 0 | 5,033 | 0.00% |
|
| 2022/05/06 | 3 | 145.00 | 3 | 145.17 | 146.00 | 0 | 5,039 | 0.00% |
|
| 2022/05/05 | 1 | 156.50 | 2 | 153.75 | 152.00 | -1 | 5,093 | -0.02% |
|
| 2022/05/04 | 1 | 148.50 | 0 | 0.00 | 150.50 | 1 | 5,156 | 0.02% |
|
| 2022/05/03 | 1 | 149.00 | 1 | 149.00 | 149.50 | 0 | 5,246 | 0.00% |
|
| 2022/04/29 | 1 | 149.00 | 1 | 152.50 | 148.50 | 0 | 5,309 | 0.00% |
|
| 2022/04/28 | 5 | 147.90 | 0 | 0.00 | 145.00 | 5 | 5,334 | 0.09% |
|
| 2022/04/27 | 0 | 0.00 | 1 | 150.00 | 155.00 | -1 | 5,350 | -0.02% |
|
| 2022/04/26 | 1 | 152.00 | 0 | 0.00 | 151.50 | 1 | 5,405 | 0.02% |
|
| 2022/04/25 | 5.1 | 156.01 | 12 | 155.92 | 156.00 | -6.9 | 5,505 | -0.13% |
|
| 2022/04/22 | 7 | 166.07 | 3 | 163.00 | 161.00 | 4 | 5,508 | 0.07% |
|
| 2022/04/21 | 2 | 168.00 | 3 | 171.83 | 173.50 | -1 | 5,521 | -0.02% |
|
| 2022/04/20 | 1 | 173.50 | 1 | 169.50 | 170.50 | 0 | 5,570 | 0.00% |
|
| 2022/04/19 | 10 | 171.35 | 12 | 170.71 | 170.50 | -2 | 5,625 | -0.04% |
|
| 2022/04/18 | 2 | 165.75 | 2 | 166.50 | 167.00 | 0 | 5,661 | 0.00% |
|
| 2022/04/15 | 2 | 168.25 | 0 | 0.00 | 166.00 | 2 | 5,602 | 0.04% |
|
| 2022/04/13 | 4 | 183.00 | 0 | 0.00 | 180.00 | 4 | 5,552 | 0.07% |
|
| 2022/04/11 | 1 | 187.50 | 2 | 186.25 | 184.50 | -1 | 5,497 | -0.02% |
|
| 2022/04/08 | 8 | 190.31 | 5 | 190.60 | 191.50 | 3 | 5,460 | 0.05% |
|
| 2022/04/07 | 2 | 189.75 | 5 | 189.80 | 185.50 | -3 | 5,316 | -0.06% |
|
| 2022/04/06 | 2 | 192.50 | 3.2 | 193.61 | 194.50 | -1.2 | 5,224 | -0.02% |
|
| 2022/04/01 | 6 | 191.75 | 6 | 191.75 | 188.50 | 0 | 5,154 | 0.00% |
|
| 2022/03/31 | 5.1 | 189.99 | 8.2 | 187.54 | 190.00 | -3.1 | 5,047 | -0.06% |
|
| 2022/03/30 | 4.3 | 192.15 | 13 | 195.42 | 191.50 | -8.7 | 4,984 | -0.17% |
|
| 2022/03/29 | 13 | 192.46 | 12 | 191.92 | 192.50 | 1 | 4,939 | 0.02% |
|
| 2022/03/28 | 14.1 | 191.21 | 10 | 193.15 | 196.00 | 4.1 | 5,141 | 0.08% |
|
| 2022/03/25 | 48 | 194.43 | 42 | 194.49 | 193.00 | 6 | 5,235 | 0.11% |
|
| 2022/03/24 | 24 | 187.94 | 17 | 189.44 | 189.50 | 7 | 5,126 | 0.14% |
|
| 2022/03/23 | 15 | 178.17 | 20.1 | 178.30 | 178.50 | -5.1 | 5,043 | -0.10% |
|
| 2022/03/22 | 18.1 | 171.77 | 28 | 170.34 | 172.00 | -9.9 | 5,159 | -0.19% |
|
| 2022/03/21 | 9 | 169.33 | 6 | 171.67 | 170.00 | 3 | 5,398 | 0.06% |
|
| 2022/03/18 | 9 | 163.33 | 5 | 161.50 | 166.00 | 4 | 5,608 | 0.07% |
|
| 2022/03/17 | 0 | 0.00 | 8 | 161.13 | 161.50 | -8 | 5,845 | -0.14% |
|
| 2022/03/16 | 0 | 0.00 | 9 | 148.39 | 147.00 | -9 | 6,157 | -0.15% |
|
| 2022/03/15 | 7 | 146.36 | 1 | 144.00 | 143.00 | 6 | 6,282 | 0.10% |
|
| 2022/03/14 | 1 | 151.00 | 2 | 154.75 | 152.00 | -1 | 6,503 | -0.02% |
|
| 2022/03/11 | 4 | 148.75 | 4 | 149.50 | 150.50 | 0 | 6,564 | 0.00% |
|
| 2022/03/10 | 0 | 0.00 | 4.1 | 151.52 | 153.00 | -4.1 | 6,588 | -0.06% |
|
| 2022/03/09 | 3 | 144.67 | 2.2 | 145.18 | 147.00 | 0.8 | 6,593 | 0.01% |
|
| 2022/03/08 | 3 | 143.17 | 6 | 142.75 | 142.00 | -3 | 6,692 | -0.04% |
|
| 2022/03/07 | 10 | 151.00 | 3 | 149.83 | 146.00 | 7 | 6,859 | 0.10% |
|
| 2022/03/04 | 12 | 165.54 | 5 | 168.50 | 161.00 | 7 | 6,884 | 0.10% |
|
| 2022/03/03 | 2 | 159.25 | 4 | 159.50 | 158.00 | -2 | 6,781 | -0.03% |
|
| 2022/03/02 | 1 | 156.50 | 0 | 0.00 | 157.00 | 1 | 6,852 | 0.01% |
|
| 2022/03/01 | 1 | 161.50 | 1 | 160.50 | 158.00 | 0 | 7,028 | 0.00% |
|
| 2022/02/25 | 1 | 151.00 | 2 | 152.00 | 152.00 | -1 | 7,185 | -0.01% |
|
| 2022/02/24 | 4 | 150.38 | 0 | 0.00 | 147.00 | 4 | 7,251 | 0.06% |
|
| 2022/02/23 | 7 | 157.71 | 3 | 158.50 | 158.00 | 4 | 7,316 | 0.05% |
|
| 2022/02/22 | 3 | 155.67 | 1 | 153.50 | 155.50 | 2 | 7,547 | 0.03% |
|
| 2022/02/21 | 1 | 164.00 | 2 | 161.25 | 161.50 | -1 | 7,606 | -0.01% |
|
| 2022/02/18 | 1 | 160.50 | 2 | 163.00 | 164.00 | -1 | 7,746 | -0.01% |
|
| 2022/02/17 | 3 | 161.84 | 5 | 162.50 | 162.50 | -2 | 7,779 | -0.03% |
|
| 2022/02/16 | 15 | 160.83 | 15 | 164.07 | 160.50 | 0 | 7,840 | 0.00% |
|
| 2022/02/15 | 2 | 160.50 | 8 | 162.50 | 157.50 | -6 | 7,863 | -0.08% |
|
| 2022/02/14 | 11 | 162.05 | 1 | 161.00 | 159.00 | 10 | 7,875 | 0.13% |
|
| 2022/02/11 | 9 | 166.17 | 9 | 165.94 | 169.50 | 0 | 7,904 | 0.00% |
|
| 2022/02/10 | 6 | 171.42 | 3 | 172.50 | 168.00 | 3 | 7,850 | 0.04% |
|
| 2022/02/09 | 17 | 168.59 | 16 | 170.25 | 168.00 | 1 | 7,817 | 0.01% |
|
| 2022/02/08 | 1 | 162.00 | 2 | 163.00 | 162.00 | -1 | 7,739 | -0.01% |
|
| 2022/02/07 | 3 | 161.50 | 4 | 160.75 | 166.50 | -1 | 7,761 | -0.01% |
|
| 2022/01/26 | 5 | 166.20 | 5 | 167.60 | 167.00 | 0 | 7,763 | 0.00% |
|
| 2022/01/25 | 9 | 172.11 | 5.1 | 169.89 | 165.00 | 4 | 8,010 | 0.05% |
|
| 2022/01/24 | 4 | 174.75 | 4 | 177.25 | 182.00 | 0 | 8,091 | 0.00% |
|
| 2022/01/21 | 1 | 181.50 | 1 | 179.00 | 178.00 | 0 | 8,263 | 0.00% |
|
| 2022/01/20 | 6 | 187.33 | 3 | 189.83 | 185.50 | 3 | 8,419 | 0.04% |
|
| 2022/01/19 | 13 | 197.12 | 16 | 198.66 | 196.00 | -3 | 8,409 | -0.04% |
|
| 2022/01/18 | 27 | 201.65 | 30 | 206.32 | 196.50 | -3 | 8,322 | -0.04% |
|
| 2022/01/17 | 12 | 193.88 | 12 | 195.17 | 194.50 | 0 | 8,188 | 0.00% |
|
| 2022/01/14 | 24 | 192.21 | 26 | 188.19 | 195.00 | -2 | 8,172 | -0.02% |
|
| 2022/01/13 | 27.3 | 185.80 | 27 | 181.89 | 190.00 | 0.3 | 8,114 | 0.00% |
|
| 2022/01/12 | 4 | 180.75 | 1 | 184.00 | 183.00 | 3 | 8,051 | 0.04% |
|
| 2022/01/11 | 10 | 188.04 | 4 | 189.50 | 182.50 | 6 | 8,002 | 0.08% |
|
| 2022/01/10 | 1 | 195.00 | 3 | 202.50 | 202.50 | -2 | 7,932 | -0.03% |
|
| 2022/01/07 | 10 | 190.20 | 1 | 191.00 | 189.50 | 9 | 7,931 | 0.11% |
|
| 2022/01/04 | 0 | 0.00 | 1 | 212.50 | 213.00 | -1 | 7,936 | -0.01% |
|
| 2022/01/03 | 1 | 217.00 | 1 | 217.00 | 212.00 | 0 | 7,925 | 0.00% |
|
| 2021/12/29 | 0 | 0.00 | 0.2 | 211.03 | 209.00 | -0.2 | 7,918 | 0.00% |
|
| 2021/12/28 | 0.1 | 213.00 | 0.1 | 213.00 | 211.00 | 0 | 7,912 | 0.00% |
|
| 2021/12/27 | 0.1 | 215.50 | 0 | 0.00 | 215.00 | 0.1 | 7,905 | 0.00% |
|
| 2021/12/24 | 2 | 211.25 | 1 | 211.50 | 211.00 | 1 | 7,896 | 0.01% |
|
| 2021/12/23 | 0 | 0.00 | 2 | 214.25 | 213.50 | -2 | 7,881 | -0.03% |
|
| 2021/12/22 | 43 | 219.91 | 38 | 222.47 | 220.50 | 5 | 7,867 | 0.06% |
|
| 2021/12/21 | 32 | 214.81 | 563 | 219.02 | 213.00 | -531 | 7,563 | -7.02% |
大賣/鉅額交易
|
| 2021/12/20 | 14.1 | 216.14 | 369 | 219.34 | 208.00 | -355 | 7,314 | -4.85% |
大賣/鉅額交易
|
| 2021/12/17 | 23 | 212.32 | 129 | 217.69 | 217.50 | -106 | 7,101 | -1.49% |
大賣/鉅額交易
|
| 2021/12/16 | 1,216 | 215.24 | 229 | 213.30 | 216.00 | 987 | 6,839 | 14.43% |
大買/大賣/鉅額交易
|
| 2021/12/15 | 9 | 192.72 | 8 | 193.75 | 196.50 | 1 | 6,588 | 0.02% |
|
| 2021/12/14 | 306 | 189.32 | 598 | 197.65 | 194.50 | -292 | 6,288 | -4.64% |
大買/大賣/鉅額交易
|
| 2021/12/13 | 309 | 199.87 | 15 | 200.00 | 204.50 | 294 | 5,920 | 4.97% |
大買/鉅額交易
|
| 2021/12/10 | 4 | 187.13 | 519 | 187.68 | 186.00 | -515 | 5,557 | -9.27% |
大賣/鉅額交易
|
| 2021/12/09 | 7 | 177.64 | 13 | 182.80 | 177.50 | -6 | 5,176 | -0.12% |
|
| 2021/12/08 | 527 | 182.41 | 8 | 179.75 | 182.50 | 519 | 5,027 | 10.32% |
大買/鉅額交易
|
| 2021/12/07 | 1 | 169.00 | 2 | 167.00 | 166.00 | -1 | 4,775 | -0.02% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 166.97 | 165.00 | -1 | 4,693 | -0.02% |
|
| 2021/12/03 | 4 | 161.12 | 1 | 161.50 | 162.00 | 3 | 4,643 | 0.07% |
|
| 2021/12/02 | 3 | 164.83 | 4 | 163.63 | 160.00 | -1 | 4,593 | -0.02% |
|
| 2021/12/01 | 10 | 151.95 | 9 | 155.61 | 160.00 | 1 | 4,451 | 0.02% |
|
| 2021/11/30 | 2 | 175.25 | 0 | 0.00 | 168.00 | 2 | 4,211 | 0.05% |
|
| 2021/11/29 | 2 | 168.75 | 2 | 169.47 | 170.00 | 0 | 4,107 | 0.00% |
|
| 2021/11/26 | 0 | 168.50 | 3 | 168.33 | 170.00 | -3 | 4,028 | -0.07% |
|
| 2021/11/25 | 21 | 183.14 | 15 | 178.60 | 175.00 | 6 | 3,948 | 0.15% |
|
| 2021/11/24 | 7 | 176.07 | 9 | 179.56 | 183.00 | -2 | 3,734 | -0.05% |
|
| 2021/11/23 | 5 | 169.90 | 3 | 168.33 | 166.50 | 2 | 3,525 | 0.06% |
|
| 2021/11/22 | 4 | 176.00 | 2 | 173.50 | 173.00 | 2 | 3,419 | 0.06% |
|
| 2021/11/19 | 48 | 173.79 | 53 | 176.32 | 180.00 | -5 | 3,292 | -0.15% |
|
| 2021/11/18 | 6 | 167.67 | 1 | 163.50 | 164.00 | 5 | 3,025 | 0.17% |
|
| 2021/11/17 | 5 | 168.60 | 3 | 167.67 | 171.00 | 2 | 2,917 | 0.07% |
|
| 2021/11/16 | 1 | 179.00 | 12 | 182.42 | 179.00 | -11 | 2,747 | -0.40% |
|
| 2021/11/15 | 11 | 167.27 | 313.3 | 171.67 | 180.00 | -302.3 | 2,678 | -11.28% |
大賣/鉅額交易
|
| 2021/11/12 | 312 | 165.93 | 188 | 153.16 | 164.00 | 124 | 2,580 | 4.81% |
大買/大賣/鉅額交易
|
| 2021/11/11 | 188.2 | 149.48 | 1 | 147.00 | 152.50 | 187.2 | 2,493 | 7.51% |
大買/鉅額交易
|
| 2021/11/10 | 1.1 | 148.59 | 151 | 152.04 | 154.50 | -149.9 | 2,433 | -6.16% |
大賣/鉅額交易
|
| 2021/11/09 | 148 | 145.54 | 0 | 0.00 | 145.00 | 148 | 2,330 | 6.35% |
大買/鉅額交易
|
| 2021/11/08 | 2 | 148.25 | 1 | 152.00 | 150.00 | 1 | 2,286 | 0.04% |
|
| 2021/11/05 | 0 | 0.00 | 104 | 144.30 | 144.50 | -104 | 2,213 | -4.70% |
大賣/鉅額交易
|
| 2021/11/04 | 105 | 139.62 | 1 | 141.00 | 140.50 | 104 | 2,155 | 4.83% |
大買/鉅額交易
|
| 2021/11/03 | 0 | 0.00 | 11 | 144.32 | 145.00 | -11 | 2,053 | -0.54% |
|
| 2021/11/02 | 22 | 138.39 | 535 | 142.45 | 132.00 | -513 | 1,962 | -26.14% |
大賣/鉅額交易
|
| 2021/11/01 | 573 | 136.12 | 43 | 134.62 | 136.50 | 530 | 1,616 | 32.78% |
大買/鉅額交易
|
| 2021/10/29 | 33 | 122.09 | 34.4 | 124.04 | 124.50 | -1.4 | 1,427 | -0.10% |
|
| 2021/10/28 | 2 | 113.25 | 8 | 113.25 | 113.50 | -6 | 1,172 | -0.51% |
|
| 2021/10/27 | 0 | 0.00 | 3 | 103.50 | 103.50 | -3 | 946 | -0.32% |
|
| 2021/10/26 | 7 | 92.74 | 5.5 | 93.65 | 94.30 | 1.5 | 880 | 0.17% |
|
| 2021/10/25 | 1 | 92.20 | 0 | 0.00 | 92.40 | 1 | 858 | 0.12% |
|
| 2021/10/22 | 10 | 92.08 | 11 | 91.42 | 92.10 | -1 | 854 | -0.12% |
|
| 2021/10/21 | 6 | 89.42 | 4 | 90.08 | 89.70 | 2 | 874 | 0.23% |
|
| 2021/10/20 | 3 | 90.27 | 3 | 91.00 | 90.30 | 0 | 844 | 0.00% |
|
| 2021/10/19 | 2 | 87.35 | 3 | 89.10 | 89.00 | -1 | 807 | -0.12% |
|
| 2021/10/13 | 0 | 0.00 | 3 | 81.40 | 83.00 | -3 | 692 | -0.43% |
|
| 2021/10/12 | 0 | 0.00 | 6 | 80.47 | 80.20 | -6 | 649 | -0.92% |
|
| 2021/10/07 | 1 | 77.70 | 0 | 0.00 | 77.70 | 1 | 599 | 0.17% |
|
| 2021/10/06 | 5 | 76.96 | 8 | 77.35 | 77.10 | -3 | 593 | -0.51% |
|
| 2021/10/05 | 0 | 0.00 | 2 | 75.20 | 75.00 | -2 | 580 | -0.34% |
|
| 2021/10/01 | 1 | 75.10 | 1 | 75.90 | 75.80 | 0 | 586 | 0.00% |
|
| 2021/09/30 | 1 | 77.30 | 0 | 0.00 | 77.70 | 1 | 567 | 0.18% |
|
| 2021/09/28 | 4 | 79.15 | 1 | 78.70 | 79.30 | 3 | 524 | 0.57% |
|
| 2021/09/27 | 2 | 78.60 | 0 | 0.00 | 78.10 | 2 | 501 | 0.40% |
|
| 2021/09/24 | 1 | 78.40 | 0 | 0.00 | 78.50 | 1 | 485 | 0.21% |
|
| 2021/09/23 | 2 | 76.60 | 2 | 78.30 | 78.50 | 0 | 466 | 0.00% |
|
| 2021/09/22 | 1 | 78.00 | 7 | 77.90 | 76.50 | -6 | 437 | -1.37% |
|
| 2021/09/17 | 1 | 76.70 | 0 | 0.00 | 76.60 | 1 | 401 | 0.25% |
|
| 2021/09/16 | 0 | 0.00 | 2 | 75.85 | 74.30 | -2 | 383 | -0.52% |
|
| 2021/09/15 | 0 | 0.00 | 2 | 76.40 | 76.40 | -2 | 369 | -0.54% |
|
| 2021/09/14 | 1 | 74.10 | 1 | 73.20 | 74.00 | 0 | 342 | 0.00% |
|
| 2021/09/13 | 2 | 71.80 | 0 | 0.00 | 72.20 | 2 | 335 | 0.60% |
|
| 2021/09/07 | 0 | 0.00 | 0.1 | 72.60 | 71.90 | -0.1 | 330 | -0.04% |
|
| 2021/09/01 | 1 | 74.60 | 0 | 0.00 | 74.00 | 1 | 309 | 0.32% |
|
| 2021/08/31 | 0 | 0.00 | 7 | 72.79 | 74.00 | -7 | 296 | -2.36% |
|
| 2021/08/24 | 1 | 67.00 | 0 | 0.00 | 67.20 | 1 | 266 | 0.38% |
|
| 2021/08/09 | 0 | 0.00 | 5 | 71.80 | 71.70 | -5 | 262 | -1.90% |
|
| 2021/08/06 | 0 | 0.00 | 1 | 74.10 | 72.70 | -1 | 262 | -0.38% |
|
| 2021/07/29 | 1 | 67.50 | 0 | 0.00 | 68.10 | 1 | 264 | 0.38% |
|
| 2021/07/27 | 7 | 72.21 | 8 | 70.88 | 72.00 | -1 | 258 | -0.39% |
|
| 2021/07/22 | 4 | 68.50 | 0 | 0.00 | 68.20 | 4 | 212 | 1.89% |
|
| 2021/07/21 | 1 | 68.00 | 0 | 0.00 | 68.10 | 1 | 212 | 0.47% |
|
| 2021/07/16 | 0 | 0.00 | 4 | 70.00 | 70.00 | -4 | 225 | -1.77% |
|
| 2021/07/12 | 2 | 70.45 | 0 | 0.00 | 70.70 | 2 | 243 | 0.82% |
|
| 2021/06/30 | 5 | 68.50 | 5 | 67.82 | 68.00 | 0 | 262 | 0.00% |
|
| 2021/05/28 | 0.1 | 66.70 | 0 | 0.00 | 66.70 | 0.1 | 310 | 0.02% |
|
| 2021/05/26 | 0 | 0.00 | 4 | 64.60 | 64.60 | -4 | 316 | -1.26% |
|
| 2021/05/12 | 2 | 63.50 | 1 | 61.40 | 61.80 | 1 | 360 | 0.28% |
|
| 2021/05/10 | 0 | 0.00 | 1 | 70.40 | 69.20 | -1 | 347 | -0.29% |
|
| 2021/05/06 | 1 | 70.00 | 0 | 0.00 | 68.90 | 1 | 351 | 0.28% |
|
| 2021/05/04 | 1 | 69.00 | 0 | 0.00 | 70.00 | 1 | 358 | 0.28% |
|
| 2021/04/28 | 2 | 72.90 | 0 | 0.00 | 74.20 | 2 | 377 | 0.53% |
|
| 2021/04/23 | 0 | 0.00 | 2 | 72.60 | 72.60 | -2 | 464 | -0.43% |
|
| 2021/04/12 | 1 | 75.70 | 0 | 0.00 | 75.60 | 1 | 444 | 0.23% |
|
| 2021/04/08 | 0 | 0.00 | 2 | 76.45 | 75.60 | -2 | 433 | -0.46% |
|
| 2021/04/07 | 0 | 0.00 | 1 | 74.60 | 75.60 | -1 | 425 | -0.23% |
|
| 2021/04/06 | 2 | 73.95 | 0 | 0.00 | 73.40 | 2 | 418 | 0.48% |
|
| 2021/03/31 | 1 | 72.90 | 0 | 0.00 | 72.80 | 1 | 415 | 0.24% |
|
| 2021/03/30 | 0 | 74.00 | 0 | 0.00 | 73.20 | 0 | 412 | 0.00% |
|
| 2021/03/22 | 0 | 0.00 | 1 | 74.30 | 73.90 | -1 | 399 | -0.25% |
|
| 2021/03/18 | 2 | 76.70 | 0 | 0.00 | 75.90 | 2 | 396 | 0.50% |
|
| 2021/03/17 | 0 | 0.00 | 1 | 76.10 | 75.80 | -1 | 395 | -0.25% |
|
| 2021/03/11 | 1 | 76.30 | 3 | 76.23 | 76.40 | -2 | 400 | -0.50% |
|
| 2021/03/09 | 1 | 74.00 | 0 | 0.00 | 74.40 | 1 | 410 | 0.24% |
|
| 2021/03/05 | 0 | 76.20 | 0 | 0.00 | 75.60 | 0 | 403 | 0.00% |
|
| 2021/02/24 | 1 | 79.10 | 0 | 0.00 | 77.80 | 1 | 399 | 0.25% |
|
| 2021/02/23 | 1 | 76.30 | 0 | 0.00 | 78.40 | 1 | 398 | 0.25% |
|
| 2021/02/22 | 0 | 0.00 | 6 | 78.65 | 78.00 | -6 | 390 | -1.54% |
|
| 2021/02/19 | 0 | 0.00 | 4 | 76.00 | 76.60 | -4 | 380 | -1.05% |
|
| 2021/01/29 | 1 | 70.20 | 0 | 0.00 | 70.10 | 1 | 358 | 0.28% |
|
| 2021/01/25 | 1 | 71.00 | 0 | 0.00 | 71.70 | 1 | 343 | 0.29% |
|
| 2021/01/21 | 4 | 73.15 | 0 | 0.00 | 72.50 | 4 | 332 | 1.20% |
|
| 2021/01/20 | 2.5 | 77.84 | 2 | 77.60 | 76.90 | 0.5 | 310 | 0.16% |
|
| 2021/01/19 | 1 | 75.00 | 3 | 76.30 | 80.90 | -2 | 266 | -0.75% |
|
| 2021/01/18 | 0 | 0.00 | 2 | 72.20 | 73.60 | -2 | 225 | -0.89% |
|
| 2021/01/14 | 1 | 72.30 | 0 | 0.00 | 72.50 | 1 | 215 | 0.46% |
|
| 2021/01/13 | 2 | 72.75 | 0 | 0.00 | 72.70 | 2 | 214 | 0.93% |
|
| 2021/01/12 | 4 | 73.03 | 0 | 0.00 | 72.40 | 4 | 211 | 1.89% |
|
| 2021/01/11 | 3 | 73.90 | 2.1 | 72.63 | 74.10 | 0.9 | 207 | 0.45% |
|
| 2020/12/07 | 0 | 0.00 | 1 | 75.80 | 76.60 | -1 | 197 | -0.51% |
|
| 2020/12/04 | 0 | 0.00 | 9 | 74.60 | 76.20 | -9 | 193 | -4.64% |
|
| 2020/11/30 | 9 | 74.31 | 0 | 0.00 | 74.00 | 9 | 192 | 4.69% |
|
| 2020/11/24 | 1 | 73.80 | 0 | 0.00 | 73.00 | 1 | 197 | 0.51% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 70.80 | 70.90 | -1 | 189 | -0.53% |
|
| 2020/11/16 | 1 | 70.60 | 0 | 0.00 | 70.50 | 1 | 201 | 0.50% |
|
| 2020/11/12 | 1 | 71.20 | 1 | 70.80 | 70.50 | 0 | 206 | 0.00% |
|
| 2020/11/05 | 1 | 68.80 | 0 | 0.00 | 69.50 | 1 | 212 | 0.47% |
|
| 2020/09/29 | 0 | 0.00 | 1 | 71.10 | 71.00 | -1 | 365 | -0.27% |
|
| 2020/09/28 | 2 | 70.50 | 0 | 0.00 | 70.30 | 2 | 389 | 0.51% |
|
| 2020/09/25 | 1 | 70.00 | 0 | 0.00 | 69.50 | 1 | 420 | 0.24% |
|
| 2020/09/24 | 0 | 0.00 | 2 | 70.80 | 70.80 | -2 | 439 | -0.46% |
|
| 2020/09/21 | 0 | 0.00 | 1 | 73.50 | 73.10 | -1 | 462 | -0.22% |
|
| 2020/09/17 | 1 | 74.20 | 0 | 0.00 | 74.10 | 1 | 506 | 0.20% |
|
| 2020/09/16 | 1 | 75.00 | 0 | 0.00 | 74.60 | 1 | 587 | 0.17% |
|
| 2020/09/11 | 2 | 72.20 | 0 | 0.00 | 72.40 | 2 | 613 | 0.33% |
|
| 2020/09/10 | 3 | 74.07 | 0 | 0.00 | 73.40 | 3 | 610 | 0.49% |
|
| 2020/09/08 | 1 | 74.80 | 0 | 0.00 | 74.80 | 1 | 613 | 0.16% |
|
| 2020/09/07 | 1.5 | 76.23 | 0 | 0.00 | 76.30 | 1.5 | 617 | 0.25% |
|
| 2020/09/02 | 1 | 79.60 | 2 | 80.45 | 80.50 | -1 | 631 | -0.16% |
|
| 2020/08/31 | 0.5 | 77.50 | 0 | 0.00 | 77.50 | 0.5 | 652 | 0.07% |
|
| 2020/08/24 | 0 | 0.00 | 0.1 | 77.20 | 77.00 | -0.1 | 672 | -0.02% |
|
| 2020/08/20 | 0 | 0.00 | 3 | 75.13 | 73.90 | -3 | 679 | -0.44% |
|
| 2020/08/14 | 1 | 79.70 | 0 | 0.00 | 79.80 | 1 | 671 | 0.15% |
|
| 2020/08/12 | 0 | 0.00 | 1 | 80.50 | 80.70 | -1 | 672 | -0.15% |
|
| 2020/08/06 | 0 | 0.00 | 1 | 83.10 | 82.80 | -1 | 675 | -0.15% |
|
| 2020/08/04 | 2 | 83.90 | 1 | 82.70 | 83.50 | 1 | 684 | 0.15% |
|
| 2020/07/31 | 0 | 0.00 | 1 | 80.70 | 81.10 | -1 | 677 | -0.15% |
|
| 2020/07/30 | 1 | 80.30 | 1 | 80.30 | 80.30 | 0 | 677 | 0.00% |
|
| 2020/07/24 | 1 | 79.60 | 0 | 0.00 | 78.50 | 1 | 674 | 0.15% |
|
| 2020/07/15 | 1 | 85.40 | 0 | 0.00 | 85.20 | 1 | 691 | 0.14% |
|
| 2020/07/14 | 1 | 85.70 | 0 | 0.00 | 85.40 | 1 | 684 | 0.15% |
|
| 2020/07/13 | 0 | 0.00 | 4 | 86.40 | 86.40 | -4 | 684 | -0.58% |
|
| 2020/07/09 | 5 | 87.74 | 0 | 0.00 | 87.50 | 5 | 682 | 0.73% |
|
| 2020/07/07 | 0 | 0.00 | 4 | 89.63 | 89.00 | -4 | 662 | -0.60% |
|
| 2020/07/06 | 2 | 92.00 | 1.1 | 90.82 | 91.20 | 0.9 | 653 | 0.14% |
|
| 2020/07/03 | 0 | 0.00 | 2 | 90.15 | 89.40 | -2 | 628 | -0.32% |
|
| 2020/07/02 | 0 | 0.00 | 1 | 87.80 | 87.60 | -1 | 614 | -0.16% |
|
| 2020/07/01 | 1 | 86.00 | 1 | 88.00 | 87.00 | 0 | 612 | 0.00% |
|
| 2020/06/29 | 2 | 86.00 | 0 | 0.00 | 85.10 | 2 | 596 | 0.34% |
|
| 2020/06/24 | 3 | 88.50 | 0 | 0.00 | 88.50 | 3 | 579 | 0.52% |
|
| 2020/06/23 | 4 | 89.55 | 3 | 89.90 | 90.10 | 1 | 560 | 0.18% |
|
| 2020/06/22 | 0 | 0.00 | 9 | 82.00 | 84.10 | -9 | 483 | -1.86% |
|
| 2020/06/18 | 0 | 0.00 | 2.2 | 80.86 | 82.20 | -2.2 | 483 | -0.45% |
|
| 2020/06/17 | 0 | 0.00 | 2 | 80.80 | 80.30 | -2 | 483 | -0.41% |
|
| 2020/06/16 | 2 | 80.60 | 3 | 80.63 | 80.60 | -1 | 488 | -0.20% |
|
| 2020/06/12 | 2 | 79.00 | 0 | 0.00 | 79.00 | 2 | 508 | 0.39% |
|
| 2020/06/11 | 0 | 0.00 | 2 | 78.30 | 78.30 | -2 | 513 | -0.39% |
|
| 2020/06/08 | 0 | 0.00 | 2 | 82.80 | 81.80 | -2 | 541 | -0.37% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 78.30 | 78.30 | -1 | 528 | -0.19% |
|
| 2020/06/02 | 0 | 0.00 | 1 | 77.50 | 77.80 | -1 | 526 | -0.19% |
|
| 2020/05/22 | 0 | 0.00 | 1 | 74.60 | 72.70 | -1 | 537 | -0.19% |
|
| 2020/05/18 | 0 | 0.00 | 1 | 72.30 | 71.50 | -1 | 544 | -0.18% |
|
| 2020/05/11 | 1 | 77.10 | 0 | 0.00 | 77.10 | 1 | 552 | 0.18% |
|
| 2020/05/07 | 0 | 0.00 | 3 | 75.00 | 75.40 | -3 | 550 | -0.54% |
|
| 2020/05/06 | 0 | 0.00 | 6 | 74.80 | 74.70 | -6 | 554 | -1.08% |
|
| 2020/05/05 | 1 | 75.60 | 2 | 76.40 | 75.40 | -1 | 558 | -0.18% |
|
| 2020/05/04 | 1 | 74.00 | 0 | 0.00 | 74.90 | 1 | 559 | 0.18% |
|
| 2020/04/29 | 1 | 74.10 | 0 | 0.00 | 74.20 | 1 | 587 | 0.17% |
|
| 2020/04/27 | 0 | 0.00 | 1 | 73.50 | 74.20 | -1 | 609 | -0.16% |
|
| 2020/04/24 | 1 | 73.00 | 0 | 0.00 | 72.80 | 1 | 605 | 0.17% |
|
| 2020/04/23 | 1 | 72.80 | 0 | 0.00 | 72.30 | 1 | 601 | 0.17% |
|
| 2020/04/20 | 3 | 71.80 | 0 | 0.00 | 72.00 | 3 | 590 | 0.51% |
|
| 2020/04/17 | 1 | 72.80 | 0 | 0.00 | 72.80 | 1 | 588 | 0.17% |
|
| 2020/04/15 | 0 | 0.00 | 5 | 72.90 | 72.50 | -5 | 585 | -0.85% |
|
| 2020/04/14 | 6 | 71.97 | 3 | 71.90 | 72.30 | 3 | 587 | 0.51% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 69.60 | 70.10 | -1 | 589 | -0.17% |
|
| 2020/04/07 | 3 | 69.20 | 0 | 0.00 | 69.40 | 3 | 586 | 0.51% |
|
| 2020/04/06 | 0 | 0.00 | 1 | 66.70 | 67.70 | -1 | 586 | -0.17% |
|
| 2020/03/30 | 1 | 63.50 | 4 | 65.20 | 65.60 | -3 | 638 | -0.47% |
|
| 2020/03/27 | 3.3 | 67.55 | 2 | 66.50 | 65.40 | 1.3 | 671 | 0.19% |
|
| 2020/03/25 | 4 | 66.33 | 0 | 0.00 | 66.00 | 4 | 670 | 0.60% |
|
| 2020/03/24 | 3.2 | 63.54 | 1 | 63.20 | 63.40 | 2.2 | 663 | 0.32% |
|
| 2020/03/20 | 0 | 0.00 | 4 | 59.50 | 59.50 | -4 | 659 | -0.61% |
|
| 2020/03/19 | 1 | 54.20 | 0 | 0.00 | 54.10 | 1 | 654 | 0.15% |
|
| 2020/03/18 | 1 | 62.00 | 0 | 0.00 | 60.10 | 1 | 639 | 0.16% |
|
| 2020/03/16 | 0 | 0.00 | 1 | 65.10 | 64.50 | -1 | 635 | -0.16% |
|
| 2020/03/13 | 4 | 64.63 | 3 | 65.60 | 66.80 | 1 | 633 | 0.16% |
|
| 2020/03/12 | 5 | 71.90 | 1 | 72.60 | 71.50 | 4 | 615 | 0.65% |
|
| 2020/03/09 | 4 | 79.58 | 0 | 0.00 | 78.30 | 4 | 615 | 0.65% |
|
| 2020/03/06 | 0 | 0.00 | 1 | 81.20 | 81.50 | -1 | 612 | -0.16% |
|
| 2020/03/05 | 0 | 0.00 | 1 | 82.50 | 82.30 | -1 | 616 | -0.16% |
|
| 2020/03/02 | 0 | 0.00 | 6.3 | 79.05 | 80.00 | -6.3 | 622 | -1.01% |
|
| 2020/02/27 | 5 | 82.60 | 10 | 82.32 | 80.30 | -5 | 622 | -0.80% |
|
| 2020/02/24 | 2 | 81.10 | 0 | 0.00 | 81.20 | 2 | 610 | 0.33% |
|
| 2020/02/19 | 7 | 81.24 | 0 | 0.00 | 81.20 | 7 | 641 | 1.09% |
|
| 2020/02/17 | 4 | 81.43 | 0 | 0.00 | 81.30 | 4 | 646 | 0.62% |
|
| 2020/02/14 | 1 | 81.80 | 1 | 81.40 | 82.20 | 0 | 657 | 0.00% |
|
| 2020/02/11 | 1 | 79.90 | 0 | 0.00 | 80.00 | 1 | 686 | 0.15% |
|
| 2020/02/10 | 0 | 0.00 | 1 | 76.60 | 79.10 | -1 | 699 | -0.14% |
|
| 2020/02/04 | 1 | 81.40 | 4 | 80.00 | 81.30 | -3 | 732 | -0.41% |
|
| 2020/01/31 | 0 | 0.00 | 1 | 80.50 | 80.80 | -1 | 717 | -0.14% |
|
| 2020/01/30 | 5 | 81.30 | 0 | 0.00 | 81.20 | 5 | 719 | 0.69% |
|
| 2020/01/16 | 0 | 0.00 | 0 | 90.50 | 90.40 | 0 | 735 | -0.01% |
|
| 2020/01/10 | 5 | 89.18 | 0 | 0.00 | 89.00 | 5 | 812 | 0.62% |
|
| 2020/01/02 | 0 | 0.00 | 0 | 94.90 | 94.90 | 0 | 935 | 0.00% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 93.60 | 94.00 | -1 | 962 | -0.10% |
|
| 2019/12/27 | 2 | 95.65 | 1 | 95.40 | 95.20 | 1 | 965 | 0.10% |
|
| 2019/12/26 | 1 | 96.40 | 2 | 95.45 | 95.40 | -1 | 966 | -0.10% |
|
| 2019/12/25 | 7 | 95.34 | 0 | 0.00 | 96.30 | 7 | 963 | 0.73% |
|
| 2019/12/23 | 0 | 0.00 | 2 | 91.80 | 90.00 | -2 | 935 | -0.21% |
|
| 2019/12/18 | 0 | 0.00 | 6 | 92.77 | 92.10 | -6 | 972 | -0.62% |
|
| 2019/12/17 | 1 | 91.40 | 1 | 91.50 | 92.10 | 0 | 981 | 0.00% |
|
| 2019/12/16 | 4 | 92.00 | 0 | 0.00 | 91.80 | 4 | 989 | 0.40% |
|
| 2019/12/13 | 1 | 91.50 | 0 | 0.00 | 91.00 | 1 | 1,000 | 0.10% |
|
| 2019/12/12 | 2 | 92.25 | 1 | 92.00 | 91.00 | 1 | 1,014 | 0.10% |
|
| 2019/12/06 | 1 | 93.00 | 0 | 0.00 | 92.20 | 1 | 1,116 | 0.09% |
|
| 2019/12/05 | 0 | 0.00 | 1 | 92.00 | 92.00 | -1 | 1,121 | -0.09% |
|
| 2019/12/04 | 1 | 89.80 | 0 | 0.00 | 89.80 | 1 | 1,139 | 0.09% |
|
| 2019/12/03 | 0 | 0.00 | 1 | 90.00 | 90.00 | -1 | 1,174 | -0.09% |
|
| 2019/11/27 | 0 | 0.00 | 3 | 91.50 | 91.30 | -3 | 1,381 | -0.22% |
|
| 2019/11/20 | 0 | 0.00 | 2 | 91.60 | 91.10 | -2 | 1,688 | -0.12% |
|
| 2019/11/19 | 1 | 89.50 | 1 | 89.20 | 89.50 | 0 | 1,721 | 0.00% |
|
| 2019/11/18 | 1 | 87.80 | 0 | 0.00 | 87.70 | 1 | 1,772 | 0.06% |
|
| 2019/11/13 | 1 | 88.40 | 0 | 0.00 | 88.40 | 1 | 1,960 | 0.05% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 95.30 | 94.70 | -1 | 2,122 | -0.05% |
|
| 2019/11/05 | 4 | 94.98 | 0 | 0.00 | 94.80 | 4 | 2,159 | 0.19% |
|
| 2019/11/04 | 1 | 95.80 | 1 | 95.90 | 96.10 | 0 | 2,201 | 0.00% |
|
| 2019/10/31 | 1 | 94.90 | 0 | 0.00 | 95.20 | 1 | 2,396 | 0.04% |
|
| 2019/10/30 | 0 | 0.00 | 2 | 96.60 | 95.90 | -2 | 2,594 | -0.08% |
|
| 2019/10/28 | 1 | 97.50 | 2 | 97.60 | 97.70 | -1 | 2,690 | -0.04% |
|
| 2019/10/25 | 2 | 97.95 | 1 | 98.10 | 97.60 | 1 | 2,747 | 0.04% |
|
| 2019/10/24 | 1 | 97.50 | 3 | 98.13 | 97.80 | -2 | 2,914 | -0.07% |
|
| 2019/10/23 | 2 | 96.50 | 3 | 96.50 | 97.80 | -1 | 3,121 | -0.03% |
|
| 2019/10/22 | 1 | 94.60 | 1 | 95.40 | 95.00 | 0 | 3,101 | 0.00% |
|
| 2019/10/18 | 1 | 93.90 | 0 | 0.00 | 94.30 | 1 | 3,198 | 0.03% |
|
| 2019/10/15 | 3 | 92.40 | 1 | 92.60 | 92.10 | 2 | 3,174 | 0.06% |
|
| 2019/10/14 | 3 | 96.20 | 1 | 95.80 | 95.10 | 2 | 3,154 | 0.06% |
|
| 2019/10/09 | 1 | 94.50 | 0 | 0.00 | 95.00 | 1 | 3,151 | 0.03% |
|
| 2019/10/08 | 1 | 94.60 | 0 | 0.00 | 94.40 | 1 | 3,156 | 0.03% |
|
| 2019/10/07 | 2 | 99.20 | 2.1 | 98.10 | 98.10 | -0.1 | 3,112 | 0.00% |
|
| 2019/10/03 | 1 | 100.50 | 1 | 100.50 | 101.00 | 0 | 3,121 | 0.00% |
|
| 2019/10/01 | 0 | 0.00 | 0.3 | 100.00 | 100.50 | -0.3 | 3,125 | -0.01% |
|
| 2019/09/27 | 1 | 100.50 | 1 | 101.00 | 101.00 | 0 | 3,132 | 0.00% |
|
| 2019/09/26 | 3 | 104.17 | 2 | 105.00 | 104.00 | 1 | 3,135 | 0.03% |
|
| 2019/09/24 | 1 | 104.00 | 3 | 104.17 | 103.50 | -2 | 3,180 | -0.06% |
|
| 2019/09/23 | 2 | 102.50 | 0 | 0.00 | 102.50 | 2 | 3,165 | 0.06% |
|
| 2019/09/20 | 0 | 0.00 | 9 | 102.00 | 102.50 | -9 | 3,165 | -0.28% |
|
| 2019/09/19 | 1 | 100.50 | 0 | 0.00 | 101.00 | 1 | 3,158 | 0.03% |
|
| 2019/09/18 | 3 | 101.33 | 2 | 101.00 | 101.50 | 1 | 3,163 | 0.03% |
|
| 2019/09/17 | 1 | 100.50 | 0.1 | 100.00 | 100.00 | 1 | 3,165 | 0.03% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 102.50 | 103.00 | -1 | 3,199 | -0.03% |
|
| 2019/09/10 | 1 | 103.50 | 1 | 103.50 | 103.50 | 0 | 3,196 | 0.00% |
|
| 2019/09/09 | 0 | 0.00 | 1 | 109.00 | 110.00 | -1 | 3,149 | -0.03% |
|
| 2019/09/06 | 0.5 | 110.00 | 10 | 109.00 | 109.00 | -9.5 | 3,135 | -0.30% |
|
| 2019/09/05 | 2.2 | 111.78 | 3 | 111.83 | 111.00 | -0.8 | 3,112 | -0.02% |
|
| 2019/09/04 | 12 | 109.92 | 0 | 0.00 | 110.00 | 12 | 3,082 | 0.39% |
|
| 2019/09/03 | 3 | 111.50 | 98 | 114.22 | 109.00 | -95 | 3,074 | -3.09% |
|
| 2019/09/02 | 1 | 107.00 | 12 | 107.54 | 108.50 | -11 | 2,951 | -0.37% |
|
| 2019/08/30 | 5 | 107.60 | 2 | 107.50 | 107.00 | 3 | 2,939 | 0.10% |
|
| 2019/08/29 | 4 | 105.75 | 0 | 0.00 | 106.00 | 4 | 2,915 | 0.14% |
|
| 2019/08/28 | 4 | 107.25 | 4 | 107.25 | 107.50 | 0 | 2,880 | 0.00% |
|
| 2019/08/27 | 2.1 | 112.00 | 45 | 112.98 | 110.00 | -42.9 | 2,851 | -1.51% |
|
| 2019/08/26 | 0 | 0.00 | 3 | 109.00 | 108.50 | -3 | 2,807 | -0.11% |
|
| 2019/08/23 | 387 | 112.36 | 249 | 112.94 | 111.50 | 138 | 2,792 | 4.94% |
大買/大賣/鉅額交易
|
| 2019/08/22 | 1 | 109.00 | 1 | 109.50 | 108.00 | 0 | 2,653 | 0.00% |
|
| 2019/08/21 | 3 | 107.17 | 0 | 0.00 | 107.50 | 3 | 2,613 | 0.11% |
|
| 2019/08/20 | 10 | 109.65 | 2 | 111.50 | 107.50 | 8 | 2,574 | 0.31% |
|
| 2019/08/19 | 0 | 0.00 | 2 | 102.00 | 102.50 | -2 | 2,430 | -0.08% |
|
| 2019/08/16 | 7 | 101.50 | 1 | 101.50 | 100.50 | 6 | 2,449 | 0.24% |
|
| 2019/08/15 | 1 | 98.00 | 1 | 98.70 | 99.30 | 0 | 2,464 | 0.00% |
|
| 2019/08/14 | 0 | 0.00 | 14 | 102.04 | 101.00 | -14 | 2,476 | -0.57% |
|
| 2019/08/13 | 3 | 100.83 | 1 | 100.50 | 100.50 | 2 | 2,484 | 0.08% |
|
| 2019/08/12 | 9 | 103.83 | 0 | 0.00 | 103.50 | 9 | 2,533 | 0.36% |
|
| 2019/08/08 | 4 | 109.75 | 10 | 110.05 | 112.00 | -6 | 2,625 | -0.23% |
|
| 2019/08/07 | 13 | 107.23 | 6 | 107.50 | 105.50 | 7 | 2,604 | 0.27% |
|
| 2019/08/06 | 2 | 106.50 | 2 | 103.50 | 108.50 | 0 | 2,646 | 0.00% |
|
| 2019/08/05 | 3 | 109.67 | 2 | 109.75 | 107.00 | 1 | 2,683 | 0.04% |
|
| 2019/08/02 | 20 | 111.58 | 10.3 | 112.90 | 113.50 | 9.8 | 2,685 | 0.36% |
|
| 2019/08/01 | 6 | 110.58 | 9 | 111.94 | 114.00 | -3 | 2,652 | -0.11% |
|
| 2019/07/31 | 3 | 104.00 | 1 | 104.50 | 104.00 | 2 | 2,468 | 0.08% |
|
| 2019/07/30 | 5 | 103.80 | 5 | 103.80 | 103.00 | 0 | 2,459 | 0.00% |
|
| 2019/07/29 | 3 | 108.50 | 2 | 108.50 | 106.50 | 1 | 2,467 | 0.04% |
|
| 2019/07/26 | 5 | 111.10 | 804 | 111.02 | 111.50 | -799 | 2,484 | -32.16% |
大賣/鉅額交易
|
| 2019/07/25 | 810 | 109.15 | 22 | 109.05 | 110.50 | 788 | 2,336 | 33.72% |
大買/鉅額交易
|
| 2019/07/23 | 6 | 99.67 | 4 | 99.15 | 98.60 | 2 | 2,210 | 0.09% |
|
| 2019/07/22 | 3 | 97.30 | 4 | 97.10 | 97.70 | -1 | 2,208 | -0.05% |
|
| 2019/07/19 | 3 | 95.00 | 2 | 95.75 | 94.50 | 1 | 2,280 | 0.04% |
|
| 2019/07/18 | 2 | 93.35 | 6 | 93.05 | 93.80 | -4 | 2,381 | -0.17% |
|
| 2019/07/17 | 2 | 93.90 | 1 | 93.80 | 93.70 | 1 | 2,513 | 0.04% |
|
| 2019/07/16 | 2 | 95.20 | 0 | 0.00 | 94.40 | 2 | 2,644 | 0.08% |
|
| 2019/07/15 | 2 | 93.40 | 0 | 0.00 | 93.30 | 2 | 2,751 | 0.07% |
|
| 2019/07/12 | 2 | 94.35 | 2 | 93.50 | 93.10 | 0 | 2,827 | 0.00% |
|
| 2019/07/10 | 2 | 92.30 | 0 | 0.00 | 92.50 | 2 | 2,971 | 0.07% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 94.70 | 95.70 | -1 | 2,971 | -0.03% |
|
| 2019/07/03 | 3 | 96.00 | 1 | 95.90 | 94.40 | 2 | 3,066 | 0.07% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 96.20 | 96.30 | -1 | 3,082 | -0.03% |
|
| 2019/07/01 | 2 | 95.65 | 0 | 96.20 | 96.10 | 2 | 3,073 | 0.06% |
|
| 2019/06/28 | 0 | 0.00 | 5 | 91.58 | 91.50 | -5 | 3,029 | -0.17% |
|
| 2019/06/27 | 0 | 0.00 | 2 | 92.90 | 92.60 | -2 | 3,035 | -0.07% |
|
| 2019/06/26 | 3 | 91.87 | 5 | 91.38 | 91.80 | -2 | 3,035 | -0.07% |
|
| 2019/06/24 | 0 | 0.00 | 1 | 93.80 | 93.60 | -1 | 3,021 | -0.03% |
|
| 2019/06/21 | 15.2 | 96.82 | 5 | 95.72 | 94.00 | 10.2 | 3,014 | 0.34% |
|
| 2019/06/19 | 0 | 0.00 | 1 | 95.20 | 95.40 | -1 | 2,962 | -0.03% |
|
| 2019/06/14 | 1 | 93.70 | 0 | 0.00 | 93.20 | 1 | 2,938 | 0.03% |
|
| 2019/06/11 | 3 | 94.50 | 1 | 94.50 | 94.40 | 2 | 2,967 | 0.07% |
|
| 2019/06/05 | 0 | 0.00 | 1 | 92.20 | 91.20 | -1 | 2,973 | -0.03% |
|
| 2019/05/31 | 2 | 92.60 | 2 | 92.80 | 93.00 | 0 | 3,005 | 0.00% |
|
| 2019/05/30 | 0 | 0.00 | 1 | 92.20 | 93.00 | -1 | 3,008 | -0.03% |
|
| 2019/05/29 | 1 | 90.70 | 0 | 0.00 | 90.70 | 1 | 3,002 | 0.03% |
|
| 2019/05/27 | 1 | 87.20 | 0 | 0.00 | 90.80 | 1 | 3,003 | 0.03% |
|
| 2019/05/23 | 2 | 87.10 | 2 | 88.10 | 88.70 | 0 | 3,011 | 0.00% |
|
| 2019/05/22 | 1 | 93.10 | 0 | 0.00 | 90.70 | 1 | 2,998 | 0.03% |
|
| 2019/05/21 | 0 | 0.00 | 1 | 89.70 | 91.60 | -1 | 3,000 | -0.03% |
|
| 2019/05/17 | 2 | 93.30 | 3 | 91.77 | 94.10 | -1 | 2,990 | -0.03% |
|
| 2019/05/16 | 4 | 93.00 | 0 | 0.00 | 92.00 | 4 | 2,916 | 0.14% |
|
| 2019/05/15 | 2 | 102.00 | 1 | 103.00 | 100.00 | 1 | 2,776 | 0.04% |
|
| 2019/05/14 | 1 | 102.00 | 0 | 0.00 | 102.00 | 1 | 2,728 | 0.04% |
|
| 2019/05/13 | 1 | 103.50 | 2 | 105.25 | 106.00 | -1 | 2,648 | -0.04% |
|
| 2019/05/10 | 5 | 101.80 | 6 | 102.00 | 102.50 | -1 | 2,571 | -0.04% |
|
| 2019/05/09 | 17 | 102.85 | 20 | 101.15 | 101.00 | -3 | 2,521 | -0.12% |
|
| 2019/05/07 | 15 | 100.93 | 10 | 101.50 | 102.50 | 5 | 2,385 | 0.21% |
|
| 2019/05/06 | 2 | 101.00 | 1 | 100.50 | 99.20 | 1 | 2,340 | 0.04% |
|
| 2019/05/03 | 0 | 0.00 | 4.1 | 103.88 | 104.50 | -4.1 | 2,271 | -0.18% |
|
| 2019/05/02 | 0 | 0.00 | 1 | 102.00 | 101.50 | -1 | 2,185 | -0.05% |
|
| 2019/04/30 | 2 | 100.50 | 1 | 98.20 | 100.50 | 1 | 2,155 | 0.05% |
|
| 2019/04/29 | 1.3 | 101.88 | 1 | 99.60 | 99.40 | 0.3 | 2,095 | 0.01% |
|
| 2019/04/26 | 5 | 100.04 | 22 | 100.45 | 101.00 | -17 | 2,042 | -0.83% |
|
| 2019/04/25 | 22 | 106.39 | 21 | 103.67 | 104.00 | 1 | 1,984 | 0.05% |
|
| 2019/04/24 | 5 | 107.00 | 18 | 103.47 | 103.50 | -13 | 1,889 | -0.69% |
|
| 2019/04/23 | 3 | 103.50 | 0 | 0.00 | 103.00 | 3 | 1,773 | 0.17% |
|
| 2019/04/22 | 22 | 99.95 | 3.1 | 103.37 | 105.00 | 18.9 | 1,642 | 1.15% |
|
| 2019/04/19 | 19 | 96.64 | 19 | 94.97 | 95.60 | 0 | 1,505 | 0.00% |
|
| 2019/04/17 | 10 | 92.25 | 2 | 90.75 | 90.00 | 8 | 1,309 | 0.61% |
|
| 2019/04/16 | 2 | 89.50 | 12 | 89.20 | 91.00 | -10 | 1,269 | -0.79% |
|
| 2019/04/11 | 5 | 84.72 | 0 | 0.00 | 83.70 | 5 | 1,129 | 0.44% |
|
| 2019/04/10 | 0 | 0.00 | 7 | 86.33 | 87.10 | -7 | 1,100 | -0.64% |
|
| 2019/04/09 | 1 | 86.70 | 0 | 0.00 | 86.70 | 1 | 1,077 | 0.09% |
|
| 2019/04/08 | 0 | 0.00 | 2.3 | 85.23 | 86.70 | -2.3 | 1,004 | -0.22% |
|
| 2019/04/03 | 0.2 | 83.30 | 0 | 0.00 | 83.20 | 0.2 | 964 | 0.03% |
|
| 2019/04/01 | 7 | 82.64 | 0 | 0.00 | 82.30 | 7 | 943 | 0.74% |
|
| 2019/03/28 | 0 | 0.00 | 0.3 | 81.80 | 81.80 | -0.3 | 932 | -0.03% |
|
| 2019/03/27 | 0 | 0.00 | 0.5 | 81.40 | 81.40 | -0.5 | 934 | -0.05% |
|
| 2019/03/26 | 0 | 0.00 | 1 | 81.00 | 81.10 | -1 | 934 | -0.11% |
|
| 2019/03/25 | 1 | 79.80 | 0 | 0.00 | 80.30 | 1 | 945 | 0.11% |
|
| 2019/03/22 | 0 | 0.00 | 2 | 81.90 | 82.00 | -2 | 940 | -0.21% |
|
| 2019/03/21 | 0 | 0.00 | 0.3 | 82.20 | 82.50 | -0.3 | 935 | -0.03% |
|
| 2019/03/18 | 0.5 | 81.00 | 3 | 82.50 | 81.50 | -2.5 | 972 | -0.26% |
|
| 2019/03/14 | 0.3 | 80.50 | 1 | 82.20 | 80.70 | -0.7 | 972 | -0.08% |
|
| 2019/03/13 | 3 | 81.20 | 8.3 | 81.42 | 82.30 | -5.3 | 973 | -0.54% |
|
| 2019/03/12 | 0 | 0.00 | 2 | 79.40 | 80.00 | -2 | 951 | -0.21% |
|
| 2019/03/11 | 0.1 | 79.10 | 0 | 0.00 | 79.10 | 0.1 | 964 | 0.01% |
|
| 2019/03/08 | 3 | 77.07 | 0 | 0.00 | 78.00 | 3 | 986 | 0.30% |
|
| 2019/03/07 | 0.2 | 79.60 | 0 | 0.00 | 79.30 | 0.2 | 981 | 0.02% |
|
| 2019/03/06 | 0 | 0.00 | 0.3 | 81.30 | 81.30 | -0.3 | 991 | -0.03% |
|
| 2019/03/05 | 3 | 79.50 | 0 | 0.00 | 79.90 | 3 | 1,013 | 0.30% |
|
| 2019/03/04 | 8 | 79.78 | 0 | 0.00 | 80.00 | 8 | 1,009 | 0.79% |
|
| 2019/02/26 | 0.3 | 82.20 | 1 | 82.00 | 82.20 | -0.7 | 1,017 | -0.07% |
|
| 2019/02/25 | 4 | 82.18 | 3 | 83.20 | 83.40 | 1 | 1,043 | 0.10% |
|
| 2019/02/22 | 4 | 83.00 | 0 | 0.00 | 82.10 | 4 | 1,049 | 0.38% |
|
| 2019/02/21 | 1 | 84.00 | 0 | 0.00 | 84.00 | 1 | 1,037 | 0.10% |
|
| 2019/02/20 | 1 | 84.00 | 4 | 84.00 | 84.40 | -3 | 1,010 | -0.30% |
|
| 2019/02/19 | 0 | 0.00 | 4 | 83.63 | 85.20 | -4 | 975 | -0.41% |
|
| 2019/02/14 | 3 | 80.10 | 0 | 0.00 | 79.70 | 3 | 887 | 0.34% |
|
| 2019/02/12 | 0 | 0.00 | 1 | 80.90 | 81.00 | -1 | 879 | -0.11% |
|
| 2019/02/11 | 4 | 81.33 | 25 | 81.27 | 81.30 | -21 | 868 | -2.42% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 79.10 | 78.40 | -1 | 817 | -0.12% |
|
| 2019/01/24 | 1 | 77.60 | 0 | 0.00 | 78.40 | 1 | 818 | 0.12% |
|
| 2019/01/16 | 5 | 79.20 | 6 | 79.62 | 80.30 | -1 | 800 | -0.12% |
|
| 2019/01/15 | 3 | 78.20 | 3 | 77.97 | 78.10 | 0 | 781 | 0.00% |
|
| 2019/01/02 | 2 | 77.60 | 1 | 77.60 | 77.60 | 1 | 754 | 0.13% |
|
| 2018/12/21 | 0 | 0.00 | 1 | 77.00 | 77.00 | -1 | 782 | -0.13% |
|
| 2018/12/18 | 1 | 75.70 | 0 | 0.00 | 76.10 | 1 | 759 | 0.13% |
|
| 2018/12/11 | 1 | 77.40 | 2 | 78.15 | 78.60 | -1 | 684 | -0.15% |
|
| 2018/12/03 | 2 | 80.90 | 6 | 80.17 | 79.90 | -4 | 585 | -0.68% |
|
| 2018/11/29 | 0 | 0.00 | 1 | 78.40 | 77.70 | -1 | 532 | -0.19% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 77.90 | 77.80 | -1 | 503 | -0.20% |
|
| 2018/11/27 | 0 | 0.00 | 2 | 75.80 | 75.80 | -2 | 467 | -0.43% |
|
| 2018/11/26 | 0 | 0.00 | 1 | 75.40 | 75.30 | -1 | 456 | -0.22% |
|
| 2018/11/23 | 3 | 76.03 | 10 | 74.90 | 74.50 | -7 | 446 | -1.57% |
|
| 2018/11/21 | 12 | 73.50 | 0 | 0.00 | 73.50 | 12 | 383 | 3.13% |
|
| 2018/11/09 | 2 | 69.20 | 0 | 0.00 | 70.80 | 2 | 354 | 0.56% |
|
| 2018/11/07 | 0 | 0.00 | 2 | 68.10 | 68.20 | -2 | 347 | -0.58% |
|
| 2018/11/01 | 1 | 69.80 | 0 | 0.00 | 69.20 | 1 | 375 | 0.27% |
|
| 2018/10/31 | 1 | 69.20 | 0 | 0.00 | 68.80 | 1 | 371 | 0.27% |
|
| 2018/10/29 | 0 | 0.00 | 2 | 68.15 | 68.00 | -2 | 378 | -0.53% |
|
| 2018/10/26 | 1 | 66.70 | 0 | 0.00 | 67.80 | 1 | 384 | 0.26% |
|
| 2018/10/24 | 1 | 73.00 | 0 | 0.00 | 72.80 | 1 | 374 | 0.27% |
|
| 2018/10/19 | 0 | 0.00 | 1 | 72.40 | 72.70 | -1 | 380 | -0.26% |
|
| 2018/10/15 | 1 | 71.30 | 0 | 0.00 | 70.50 | 1 | 433 | 0.23% |
|
| 2018/10/11 | 0 | 0.00 | 1 | 66.70 | 67.50 | -1 | 555 | -0.18% |
|
| 2018/10/08 | 1 | 76.50 | 1 | 75.20 | 73.00 | 0 | 713 | 0.00% |
|
| 2018/10/02 | 0 | 0.00 | 0.3 | 74.90 | 74.90 | -0.3 | 740 | -0.04% |
|
| 2018/10/01 | 0 | 0.00 | 3 | 74.40 | 74.70 | -3 | 741 | -0.40% |
|
| 2018/09/25 | 0 | 0.00 | 2 | 72.10 | 72.00 | -2 | 734 | -0.27% |
|
| 2018/09/21 | 1 | 70.70 | 0 | 0.00 | 72.00 | 1 | 751 | 0.13% |
|
| 2018/09/10 | 1 | 69.40 | 0 | 0.00 | 69.10 | 1 | 781 | 0.13% |
|
| 2018/09/05 | 0.3 | 71.40 | 0 | 0.00 | 71.40 | 0.3 | 818 | 0.04% |
|
| 2018/08/31 | 1 | 71.40 | 0 | 0.00 | 71.50 | 1 | 827 | 0.12% |
|
| 2018/08/30 | 0 | 0.00 | 1 | 71.00 | 71.60 | -1 | 832 | -0.12% |
|
| 2018/08/24 | 0 | 0.00 | 2 | 69.10 | 68.30 | -2 | 907 | -0.22% |
|
| 2018/08/22 | 3 | 68.17 | 0 | 0.00 | 67.90 | 3 | 907 | 0.33% |
|
| 2018/08/16 | 2 | 67.80 | 0 | 0.00 | 69.50 | 2 | 896 | 0.22% |
|
| 2018/08/14 | 1 | 68.50 | 1 | 68.30 | 68.50 | 0 | 884 | 0.00% |
|
| 2018/08/13 | 0 | 0.00 | 3 | 67.47 | 68.00 | -3 | 881 | -0.34% |
|
| 2018/08/03 | 0 | 0.00 | 2 | 75.20 | 76.20 | -2 | 846 | -0.24% |
|
| 2018/07/31 | 3 | 73.97 | 0 | 0.00 | 73.80 | 3 | 826 | 0.36% |
|
| 2018/07/30 | 1 | 74.30 | 1 | 74.40 | 74.20 | 0 | 826 | 0.00% |
|
| 2018/07/26 | 0 | 0.00 | 2 | 76.40 | 75.90 | -2 | 815 | -0.25% |
|
| 2018/07/25 | 0 | 0.00 | 3 | 75.53 | 75.90 | -3 | 807 | -0.37% |
|
| 2018/07/24 | 1 | 76.20 | 0 | 0.00 | 76.40 | 1 | 809 | 0.12% |
|
| 2018/07/23 | 2 | 77.10 | 1 | 75.30 | 75.00 | 1 | 807 | 0.12% |
|
| 2018/07/20 | 4 | 78.60 | 0 | 0.00 | 80.10 | 4 | 795 | 0.50% |
|
| 2018/07/19 | 9.2 | 80.60 | 2 | 82.30 | 78.60 | 7.2 | 770 | 0.93% |
|
| 2018/07/18 | 22 | 83.31 | 6 | 83.88 | 83.50 | 16 | 725 | 2.20% |
|
| 2018/07/17 | 2 | 83.80 | 2 | 82.95 | 82.30 | 0 | 653 | 0.00% |
|
| 2018/07/16 | 4 | 83.58 | 5 | 84.26 | 84.10 | -1 | 602 | -0.17% |
|
| 2018/07/13 | 1 | 78.50 | 2 | 80.05 | 79.90 | -1 | 481 | -0.21% |
|
| 2018/07/11 | 2 | 77.25 | 0 | 0.00 | 77.80 | 2 | 433 | 0.46% |
|
| 2018/07/06 | 0 | 0.00 | 2 | 76.40 | 77.70 | -2 | 420 | -0.48% |
|
| 2018/07/05 | 4 | 76.03 | 0 | 0.00 | 76.00 | 4 | 415 | 0.96% |
|
| 2018/07/03 | 0.2 | 76.50 | 0 | 0.00 | 76.30 | 0.2 | 411 | 0.04% |
|
| 2018/07/02 | 0.2 | 78.10 | 2 | 79.90 | 78.10 | -1.8 | 404 | -0.45% |
|
| 2018/06/26 | 0.1 | 76.40 | 0 | 0.00 | 76.50 | 0.1 | 371 | 0.02% |
|
| 2018/06/25 | 0.5 | 77.00 | 3 | 78.60 | 77.30 | -2.5 | 368 | -0.68% |
|
| 2018/06/20 | 1.1 | 74.85 | 0 | 0.00 | 74.70 | 1.1 | 358 | 0.31% |
|
| 2018/06/19 | 2 | 77.10 | 3 | 76.77 | 76.60 | -1 | 349 | -0.29% |
|
| 2018/06/15 | 0 | 0.00 | 4 | 79.43 | 79.10 | -4 | 344 | -1.16% |
|
| 2018/06/14 | 2 | 79.05 | 2 | 79.50 | 78.90 | 0 | 339 | 0.00% |
|
| 2018/06/13 | 1 | 79.30 | 4 | 80.87 | 79.50 | -3 | 335 | -0.89% |
|
| 2018/06/12 | 0.5 | 76.60 | 1 | 76.90 | 77.00 | -0.5 | 301 | -0.15% |
|
| 2018/06/11 | 0 | 0.00 | 1 | 77.20 | 76.50 | -1 | 298 | -0.33% |
|
| 2018/06/08 | 3.1 | 77.07 | 2 | 77.05 | 76.30 | 1.1 | 296 | 0.38% |
|
| 2018/06/07 | 0 | 0.00 | 2 | 77.70 | 77.40 | -2 | 296 | -0.67% |
|
| 2018/06/06 | 1 | 77.30 | 2 | 78.10 | 78.00 | -1 | 291 | -0.34% |
|
| 2018/06/05 | 7.4 | 76.43 | 0 | 0.00 | 76.80 | 7.4 | 280 | 2.62% |
|
| 2018/06/04 | 2 | 78.05 | 0 | 0.00 | 78.00 | 2 | 268 | 0.74% |
|
| 2018/06/01 | 10 | 74.87 | 5 | 74.54 | 75.70 | 5 | 237 | 2.11% |
|
| 2018/05/31 | 3 | 71.50 | 0 | 0.00 | 71.40 | 3 | 206 | 1.45% |
|
| 2018/05/30 | 3 | 69.73 | 0 | 0.00 | 70.40 | 3 | 203 | 1.48% |
|
| 2018/05/21 | 0 | 0.00 | 1 | 65.60 | 65.70 | -1 | 235 | -0.43% |
|
| 2018/05/15 | 1 | 64.10 | 0 | 0.00 | 64.00 | 1 | 251 | 0.40% |
|
| 2018/05/04 | 1 | 64.40 | 0 | 0.00 | 64.40 | 1 | 271 | 0.37% |
|
| 2018/05/03 | 0 | 0.00 | 2 | 62.30 | 61.70 | -2 | 269 | -0.74% |
|
| 2018/05/02 | 3 | 60.90 | 2 | 61.20 | 61.80 | 1 | 269 | 0.37% |
|
| 2018/04/27 | 1 | 61.00 | 0 | 0.00 | 60.70 | 1 | 265 | 0.38% |
|
| 2018/04/26 | 1 | 60.00 | 0 | 0.00 | 60.00 | 1 | 269 | 0.37% |
|
| 2018/04/20 | 1 | 68.00 | 0 | 0.00 | 68.00 | 1 | 246 | 0.41% |
|
| 2018/04/12 | 3 | 71.30 | 0 | 0.00 | 71.20 | 3 | 272 | 1.10% |
|
| 2018/04/10 | 1 | 70.50 | 0 | 0.00 | 70.40 | 1 | 280 | 0.36% |
|
| 2018/03/26 | 0 | 0.00 | 4 | 71.30 | 71.00 | -4 | 321 | -1.24% |
|
| 2018/03/19 | 0 | 0.00 | 2 | 73.30 | 73.90 | -2 | 342 | -0.58% |
|
| 2018/03/16 | 2 | 71.95 | 0 | 0.00 | 72.00 | 2 | 343 | 0.58% |
|
| 2018/03/13 | 1 | 73.00 | 0 | 0.00 | 72.30 | 1 | 350 | 0.29% |
|
| 2018/03/09 | 2 | 73.40 | 0 | 0.00 | 73.00 | 2 | 357 | 0.56% |
|
| 2018/03/06 | 1 | 72.90 | 0 | 0.00 | 73.40 | 1 | 395 | 0.25% |
|
| 2018/03/05 | 0 | 0.00 | 2 | 72.95 | 72.60 | -2 | 395 | -0.51% |
|
| 2018/03/02 | 1 | 72.50 | 0 | 0.00 | 72.50 | 1 | 394 | 0.25% |
|
| 2018/02/26 | 1 | 74.40 | 0 | 0.00 | 73.90 | 1 | 390 | 0.26% |
|
| 2018/02/12 | 1 | 74.30 | 0 | 0.00 | 75.40 | 1 | 365 | 0.27% |
|
| 2018/02/02 | 1 | 76.80 | 1 | 77.00 | 76.90 | 0 | 360 | 0.00% |
|
| 2018/01/31 | 1 | 75.70 | 0 | 0.00 | 75.80 | 1 | 404 | 0.25% |
|
| 2018/01/30 | 1 | 75.20 | 0 | 0.00 | 75.80 | 1 | 407 | 0.25% |
|
| 2018/01/22 | 1 | 77.20 | 0 | 0.00 | 77.30 | 1 | 438 | 0.23% |
|
| 2018/01/10 | 0 | 0.00 | 1 | 73.20 | 73.40 | -1 | 452 | -0.22% |
|
| 2018/01/08 | 1 | 77.50 | 1 | 78.60 | 77.00 | 0 | 448 | 0.00% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 77.10 | 77.40 | -1 | 445 | -0.22% |
|
| 2018/01/02 | 2 | 77.30 | 2 | 77.10 | 77.10 | 0 | 455 | 0.00% |
|