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
|
| 2024/12/13 | 50 | 166.79 | 0 | 0.00 | 166.00 | 50 | 9,514 | 0.53% |
|
| 2024/12/10 | 151 | 174.51 | 0 | 174.00 | 170.00 | 151 | 10,103 | 1.49% |
大買/鉅額交易
|
| 2024/12/06 | 0 | 0.00 | 6 | 176.67 | 181.00 | -6 | 10,216 | -0.06% |
|
| 2024/12/05 | 37.1 | 176.93 | 58 | 174.59 | 178.00 | -20.9 | 10,185 | -0.21% |
|
| 2024/12/04 | 1 | 159.50 | 5.2 | 167.42 | 171.00 | -4.2 | 9,472 | -0.04% |
|
| 2024/12/03 | 36 | 154.85 | 14 | 154.57 | 155.50 | 22 | 9,089 | 0.24% |
|
| 2024/12/02 | 21 | 151.02 | 23 | 149.37 | 148.00 | -2 | 8,854 | -0.02% |
|
| 2024/11/29 | 2 | 143.27 | 9 | 139.72 | 147.00 | -7 | 8,814 | -0.08% |
|
| 2024/11/28 | 7.1 | 133.33 | 7 | 133.79 | 137.00 | 0.1 | 8,810 | 0.00% |
|
| 2024/11/27 | 58 | 138.65 | 72 | 138.06 | 131.50 | -14 | 8,765 | -0.16% |
|
| 2024/11/26 | 66.1 | 148.25 | 38 | 148.91 | 143.50 | 28.1 | 8,650 | 0.32% |
|
| 2024/11/25 | 0 | 0.00 | 1 | 144.50 | 144.50 | -1 | 8,385 | -0.01% |
|
| 2024/11/22 | 0 | 0.00 | 1 | 132.50 | 131.50 | -1 | 8,378 | -0.01% |
|
| 2024/11/20 | 1 | 130.50 | 1 | 132.00 | 131.50 | 0 | 8,423 | 0.00% |
|
| 2024/11/19 | 0 | 0.00 | 1 | 133.00 | 134.50 | -1 | 8,426 | -0.01% |
|
| 2024/11/18 | 1 | 130.50 | 0 | 131.75 | 128.00 | 1 | 8,470 | 0.01% |
|
| 2024/11/15 | 0 | 0.00 | 1 | 137.50 | 135.50 | -1 | 8,437 | -0.01% |
|
| 2024/11/14 | 1 | 137.50 | 1 | 140.50 | 136.50 | 0 | 8,426 | 0.00% |
|
| 2024/11/13 | 0 | 0.00 | 0 | 142.00 | 141.00 | 0 | 8,398 | 0.00% |
|
| 2024/11/12 | 0 | 141.50 | 1 | 143.00 | 142.00 | -1 | 8,413 | -0.01% |
|
| 2024/11/11 | 0 | 145.94 | 0 | 0.00 | 146.00 | 0 | 8,405 | 0.00% |
|
| 2024/11/08 | 3 | 150.00 | 2.1 | 149.49 | 145.00 | 0.9 | 8,396 | 0.01% |
|
| 2024/11/07 | 0.1 | 153.50 | 0 | 0.00 | 154.00 | 0.1 | 8,316 | 0.00% |
|
| 2024/11/06 | 2 | 151.75 | 5.1 | 152.43 | 152.00 | -3.1 | 8,285 | -0.04% |
|
| 2024/11/05 | 0.1 | 147.50 | 0 | 0.00 | 149.00 | 0.1 | 8,226 | 0.00% |
|
| 2024/11/04 | 0 | 0.00 | 2 | 146.75 | 147.50 | -2 | 8,235 | -0.02% |
|
| 2024/10/30 | 3 | 146.17 | 1 | 145.98 | 147.50 | 2 | 8,168 | 0.02% |
|
| 2024/10/29 | 1 | 142.50 | 1 | 141.99 | 142.00 | 0 | 8,094 | 0.00% |
|
| 2024/10/28 | 3 | 146.17 | 1 | 149.00 | 144.00 | 2 | 8,026 | 0.02% |
|
| 2024/10/25 | 2 | 144.50 | 1 | 146.50 | 145.00 | 1 | 7,945 | 0.01% |
|
| 2024/10/24 | 8 | 151.19 | 3.1 | 152.71 | 147.50 | 4.9 | 7,867 | 0.06% |
|
| 2024/10/23 | 9.1 | 159.64 | 8 | 159.18 | 160.00 | 1.1 | 7,683 | 0.01% |
|
| 2024/10/22 | 3 | 153.17 | 7 | 155.85 | 153.00 | -4 | 7,428 | -0.05% |
|
| 2024/10/21 | 1 | 153.00 | 1 | 151.93 | 150.50 | 0 | 7,190 | 0.00% |
|
| 2024/10/18 | 2 | 141.99 | 5 | 143.00 | 143.50 | -3 | 7,089 | -0.04% |
|
| 2024/10/17 | 2 | 149.48 | 2 | 144.54 | 143.50 | 0 | 6,998 | 0.00% |
|
| 2024/10/16 | 1 | 147.00 | 5 | 146.70 | 146.00 | -4 | 6,945 | -0.06% |
|
| 2024/10/15 | 3 | 150.33 | 3 | 150.17 | 147.50 | 0 | 6,930 | 0.00% |
|
| 2024/10/14 | 10 | 151.20 | 11 | 149.35 | 150.50 | -1 | 6,853 | -0.01% |
|
| 2024/10/11 | 0 | 146.93 | 1.2 | 145.37 | 148.50 | -1.1 | 6,580 | -0.02% |
|
| 2024/10/09 | 4 | 149.00 | 4 | 148.25 | 146.50 | 0 | 6,506 | 0.00% |
|
| 2024/10/08 | 9 | 148.84 | 3 | 151.50 | 149.00 | 6 | 6,433 | 0.09% |
|
| 2024/10/07 | 7 | 150.21 | 11 | 152.14 | 152.50 | -4 | 6,345 | -0.06% |
|
| 2024/10/04 | 4 | 149.63 | 11 | 149.86 | 151.50 | -7 | 6,182 | -0.11% |
|
| 2024/10/01 | 1.1 | 145.00 | 1.1 | 145.00 | 152.00 | 0 | 6,059 | 0.00% |
|
| 2024/09/30 | 6.1 | 149.82 | 4 | 150.12 | 148.00 | 2 | 5,856 | 0.03% |
|
| 2024/09/27 | 5.1 | 149.89 | 2.1 | 147.57 | 146.00 | 3 | 5,565 | 0.05% |
|
| 2024/09/26 | 13.2 | 153.41 | 7.1 | 154.83 | 149.50 | 6.1 | 5,141 | 0.12% |
|
| 2024/09/25 | 4 | 142.88 | 6 | 143.68 | 149.50 | -2 | 4,491 | -0.05% |
|
| 2024/09/24 | 4 | 136.62 | 7 | 137.29 | 136.00 | -3 | 4,108 | -0.07% |
|
| 2024/09/23 | 6 | 138.92 | 2 | 137.75 | 138.00 | 4 | 3,905 | 0.10% |
|
| 2024/09/20 | 310.2 | 147.17 | 309 | 146.46 | 138.50 | 1.2 | 3,713 | 0.03% |
大買/大賣/
|
| 2024/09/19 | 41 | 132.22 | 41 | 132.90 | 139.00 | 0 | 2,988 | 0.00% |
|
| 2024/09/18 | 6 | 129.50 | 8 | 127.51 | 126.50 | -2 | 2,689 | -0.07% |
|
| 2024/09/16 | 4 | 133.11 | 3 | 131.50 | 135.00 | 1 | 2,462 | 0.04% |
|
| 2024/09/13 | 9 | 128.67 | 7 | 131.21 | 131.50 | 2 | 2,256 | 0.09% |
|
| 2024/09/12 | 1 | 120.00 | 9 | 122.50 | 126.50 | -8 | 1,845 | -0.43% |
|
| 2024/09/10 | 5 | 116.50 | 5 | 115.50 | 114.00 | 0 | 1,642 | 0.00% |
|
| 2024/09/09 | 4 | 117.25 | 1 | 117.50 | 116.50 | 3 | 1,559 | 0.19% |
|
| 2024/09/05 | 1 | 110.50 | 1 | 111.50 | 109.00 | 0 | 1,535 | 0.00% |
|
| 2024/09/04 | 1 | 104.50 | 1 | 106.50 | 106.00 | 0 | 1,508 | 0.00% |
|
| 2024/09/02 | 1 | 116.50 | 2 | 116.25 | 114.50 | -1 | 1,445 | -0.07% |
|
| 2024/08/30 | 2 | 118.00 | 5 | 120.10 | 115.00 | -3 | 1,376 | -0.22% |
|
| 2024/08/29 | 5 | 115.60 | 5 | 115.50 | 116.50 | 0 | 1,280 | 0.00% |
|
| 2024/08/28 | 0 | 0.00 | 3 | 113.00 | 111.50 | -3 | 1,241 | -0.24% |
|
| 2024/08/22 | 0 | 0.00 | 2.1 | 112.14 | 109.00 | -2.1 | 1,189 | -0.18% |
|
| 2024/08/21 | 0 | 0.00 | 1.2 | 107.83 | 107.50 | -1.2 | 1,137 | -0.11% |
|
| 2024/08/20 | 2 | 107.50 | 10.5 | 107.81 | 109.00 | -8.5 | 1,115 | -0.76% |
|
| 2024/08/19 | 1 | 102.50 | 6 | 101.33 | 102.50 | -5 | 1,026 | -0.49% |
|
| 2024/08/16 | 0 | 0.00 | 2 | 98.95 | 99.30 | -2 | 1,020 | -0.20% |
|
| 2024/08/15 | 0 | 0.00 | 1 | 97.20 | 98.30 | -1 | 1,030 | -0.10% |
|
| 2024/08/14 | 1 | 97.50 | 1 | 97.40 | 97.80 | 0 | 1,053 | 0.00% |
|
| 2024/08/13 | 1 | 93.20 | 1 | 95.80 | 96.00 | 0 | 1,015 | 0.00% |
|
| 2024/08/09 | 0 | 0.00 | 1 | 87.50 | 85.20 | -1 | 984 | -0.10% |
|
| 2024/08/08 | 1 | 84.20 | 1 | 84.60 | 84.20 | 0 | 975 | 0.00% |
|
| 2024/08/06 | 2 | 71.40 | 1 | 72.20 | 73.10 | 1 | 947 | 0.11% |
|
| 2024/08/02 | 1.1 | 90.07 | 1 | 90.60 | 88.10 | 0.1 | 905 | 0.01% |
|
| 2024/07/30 | 1 | 89.70 | 1 | 90.60 | 90.20 | 0 | 898 | 0.00% |
|
| 2024/07/29 | 1 | 91.80 | 1 | 91.90 | 91.00 | 0 | 891 | 0.00% |
|
| 2024/07/26 | 1 | 93.90 | 0 | 0.00 | 94.10 | 1 | 883 | 0.11% |
|
| 2024/07/18 | 1 | 102.00 | 0 | 0.00 | 102.00 | 1 | 860 | 0.12% |
|
| 2024/07/17 | 1 | 105.50 | 5 | 106.20 | 105.50 | -4 | 847 | -0.47% |
|
| 2024/07/11 | 1 | 103.00 | 1 | 103.00 | 103.00 | 0 | 813 | 0.00% |
|
| 2024/07/10 | 2 | 103.00 | 2 | 102.50 | 103.50 | 0 | 839 | 0.00% |
|
| 2024/07/08 | 1.1 | 102.43 | 1 | 103.50 | 101.50 | 0.1 | 845 | 0.01% |
|
| 2024/07/04 | 1 | 100.00 | 0 | 0.00 | 99.20 | 1 | 856 | 0.12% |
|
| 2024/07/03 | 0 | 0.00 | 1 | 100.50 | 100.50 | -1 | 860 | -0.12% |
|
| 2024/07/01 | 1 | 99.00 | 0 | 0.00 | 99.00 | 1 | 865 | 0.12% |
|
| 2024/06/28 | 0 | 0.00 | 1 | 101.50 | 100.50 | -1 | 871 | -0.11% |
|
| 2024/06/27 | 1 | 99.00 | 0 | 99.50 | 99.00 | 1 | 891 | 0.11% |
|
| 2024/06/26 | 0 | 0.00 | 1 | 100.00 | 99.90 | -1 | 895 | -0.11% |
|
| 2024/06/25 | 1 | 99.90 | 1 | 100.00 | 99.80 | 0 | 902 | 0.00% |
|
| 2024/06/24 | 2 | 101.25 | 0 | 0.00 | 101.50 | 2 | 898 | 0.22% |
|
| 2024/06/19 | 1.2 | 103.98 | 2 | 102.50 | 103.00 | -0.9 | 919 | -0.09% |
|
| 2024/06/18 | 1 | 105.50 | 2 | 103.50 | 102.50 | -1 | 917 | -0.11% |
|
| 2024/06/14 | 2 | 104.75 | 1 | 103.50 | 104.00 | 1 | 920 | 0.11% |
|
| 2024/06/13 | 3.1 | 105.00 | 7 | 104.07 | 104.00 | -4 | 911 | -0.43% |
|
| 2024/06/12 | 0 | 0.00 | 1 | 100.50 | 99.40 | -1 | 845 | -0.12% |
|
| 2024/06/07 | 0 | 0.00 | 3 | 98.67 | 100.00 | -3 | 883 | -0.34% |
|
| 2024/06/06 | 2 | 97.00 | 0 | 0.00 | 96.30 | 2 | 895 | 0.22% |
|
| 2024/06/05 | 1 | 99.00 | 1 | 99.00 | 98.60 | 0 | 911 | 0.00% |
|
| 2024/06/04 | 4 | 100.23 | 2 | 100.25 | 100.00 | 2 | 956 | 0.21% |
|
| 2024/05/29 | 1 | 100.50 | 2 | 101.75 | 101.00 | -1 | 1,126 | -0.09% |
|
| 2024/05/28 | 1 | 101.50 | 3 | 102.00 | 101.00 | -2 | 1,148 | -0.17% |
|
| 2024/05/27 | 1 | 99.60 | 0.5 | 99.80 | 99.50 | 0.5 | 1,195 | 0.04% |
|
| 2024/05/24 | 1 | 98.90 | 1 | 99.30 | 99.90 | 0 | 1,314 | 0.00% |
|
| 2024/05/23 | 0.1 | 98.20 | 0 | 0.00 | 98.00 | 0.1 | 1,632 | 0.00% |
|
| 2024/05/22 | 1 | 100.00 | 0 | 0.00 | 99.40 | 1 | 1,917 | 0.05% |
|
| 2024/05/21 | 4 | 100.33 | 3 | 101.33 | 101.50 | 1 | 1,925 | 0.05% |
|
| 2024/05/20 | 1 | 99.10 | 2 | 101.25 | 98.90 | -1 | 1,919 | -0.05% |
|
| 2024/05/14 | 1 | 95.80 | 1 | 95.60 | 95.80 | 0 | 2,087 | 0.00% |
|
| 2024/05/09 | 3 | 95.83 | 4 | 94.90 | 94.60 | -1 | 2,136 | -0.05% |
|
| 2024/05/08 | 1 | 96.30 | 1 | 96.80 | 96.20 | 0 | 2,168 | 0.00% |
|
| 2024/05/07 | 1 | 96.00 | 10 | 95.10 | 95.70 | -9 | 2,174 | -0.41% |
|
| 2024/05/03 | 1 | 96.50 | 0 | 0.00 | 95.60 | 1 | 2,191 | 0.05% |
|
| 2024/05/02 | 1 | 94.80 | 1 | 96.30 | 96.90 | 0 | 2,196 | 0.00% |
|
| 2024/04/29 | 1 | 94.90 | 0 | 0.00 | 95.00 | 1 | 2,232 | 0.04% |
|
| 2024/04/26 | 0 | 0.00 | 1 | 94.60 | 93.80 | -1 | 2,251 | -0.04% |
|
| 2024/04/25 | 1 | 93.10 | 0 | 0.00 | 93.10 | 1 | 2,269 | 0.04% |
|
| 2024/04/22 | 1 | 93.00 | 0 | 0.00 | 91.20 | 1 | 2,353 | 0.04% |
|
| 2024/04/19 | 1 | 93.50 | 0 | 0.00 | 93.50 | 1 | 2,357 | 0.04% |
|
| 2024/04/18 | 1 | 96.30 | 6 | 96.87 | 96.80 | -5 | 2,361 | -0.21% |
|
| 2024/04/17 | 3.2 | 96.08 | 9 | 96.00 | 97.60 | -5.8 | 2,379 | -0.24% |
|
| 2024/04/16 | 12 | 94.77 | 8 | 94.21 | 94.00 | 4 | 2,384 | 0.17% |
|
| 2024/04/15 | 7.1 | 98.75 | 4 | 98.00 | 98.00 | 3.1 | 2,372 | 0.13% |
|
| 2024/04/12 | 1 | 103.50 | 2 | 103.50 | 103.50 | -1 | 2,363 | -0.04% |
|
| 2024/04/11 | 5 | 103.00 | 1 | 104.00 | 103.00 | 4 | 2,379 | 0.17% |
|
| 2024/04/09 | 3 | 106.83 | 0 | 0.00 | 106.50 | 3 | 2,391 | 0.13% |
|
| 2024/04/08 | 3 | 108.33 | 0 | 0.00 | 108.00 | 3 | 2,408 | 0.12% |
|
| 2024/04/03 | 2 | 109.00 | 1 | 110.00 | 110.00 | 1 | 2,418 | 0.04% |
|
| 2024/04/02 | 0 | 0.00 | 1 | 110.50 | 110.50 | -1 | 2,429 | -0.04% |
|
| 2024/04/01 | 3 | 111.00 | 4 | 109.75 | 111.00 | -1 | 2,457 | -0.04% |
|
| 2024/03/29 | 2.1 | 107.29 | 2 | 108.00 | 107.00 | 0.1 | 2,479 | 0.00% |
|
| 2024/03/28 | 2 | 108.50 | 2 | 108.50 | 108.00 | 0 | 2,525 | 0.00% |
|
| 2024/03/27 | 3 | 109.00 | 3 | 108.17 | 109.00 | 0 | 2,533 | 0.00% |
|
| 2024/03/26 | 3 | 109.33 | 4 | 109.88 | 108.00 | -1 | 2,542 | -0.04% |
|
| 2024/03/25 | 1 | 110.50 | 2 | 110.00 | 110.50 | -1 | 2,544 | -0.04% |
|
| 2024/03/21 | 0 | 0.00 | 1 | 109.50 | 108.50 | -1 | 2,568 | -0.04% |
|
| 2024/03/19 | 3.3 | 107.59 | 2 | 108.50 | 108.50 | 1.3 | 2,619 | 0.05% |
|
| 2024/03/15 | 1.1 | 106.41 | 3 | 105.00 | 105.50 | -1.9 | 2,787 | -0.07% |
|
| 2024/03/14 | 1 | 107.50 | 1 | 107.00 | 107.00 | 0 | 2,793 | 0.00% |
|
| 2024/03/13 | 0.1 | 106.00 | 0.2 | 107.00 | 105.50 | -0.1 | 2,804 | 0.00% |
|
| 2024/03/12 | 1 | 109.50 | 1 | 109.00 | 108.50 | 0 | 2,818 | 0.00% |
|
| 2024/03/11 | 2 | 108.50 | 0 | 0.00 | 108.50 | 2 | 2,862 | 0.07% |
|
| 2024/03/08 | 3.1 | 109.98 | 2 | 112.00 | 108.00 | 1.1 | 2,890 | 0.04% |
|
| 2024/03/07 | 8 | 113.94 | 4.2 | 112.92 | 112.00 | 3.9 | 2,910 | 0.13% |
|
| 2024/03/06 | 4.1 | 118.50 | 2 | 117.00 | 117.00 | 2.1 | 2,930 | 0.07% |
|
| 2024/03/05 | 4 | 120.13 | 3 | 120.33 | 120.50 | 1 | 2,987 | 0.03% |
|
| 2024/03/01 | 3 | 121.67 | 10 | 122.40 | 122.00 | -7 | 3,233 | -0.22% |
|
| 2024/02/29 | 2 | 122.50 | 2 | 123.50 | 121.00 | 0 | 3,326 | 0.00% |
|
| 2024/02/27 | 6 | 121.50 | 8 | 123.69 | 123.00 | -2 | 3,643 | -0.05% |
|
| 2024/02/26 | 6.1 | 127.85 | 9 | 128.11 | 127.50 | -2.9 | 3,764 | -0.08% |
|
| 2024/02/23 | 2 | 121.75 | 11.1 | 122.44 | 125.00 | -9.1 | 3,675 | -0.25% |
|
| 2024/02/22 | 7 | 114.93 | 1 | 116.50 | 114.50 | 6 | 3,461 | 0.17% |
|
| 2024/02/21 | 2 | 115.50 | 2 | 116.50 | 115.50 | 0 | 3,593 | 0.00% |
|
| 2024/02/20 | 5 | 115.60 | 4 | 116.75 | 115.00 | 1 | 3,646 | 0.03% |
|
| 2024/02/19 | 7 | 115.86 | 6 | 115.50 | 115.50 | 1 | 3,689 | 0.03% |
|
| 2024/02/16 | 4 | 115.63 | 9 | 117.39 | 118.50 | -5 | 3,815 | -0.13% |
|
| 2024/02/15 | 4 | 113.25 | 7 | 112.57 | 113.50 | -3 | 3,787 | -0.08% |
|
| 2024/02/05 | 1 | 111.00 | 1 | 108.00 | 108.00 | 0 | 3,759 | 0.00% |
|
| 2024/02/02 | 3 | 110.50 | 5 | 110.60 | 110.50 | -2 | 3,759 | -0.05% |
|
| 2024/02/01 | 2.1 | 109.24 | 2 | 109.25 | 109.50 | 0.1 | 3,755 | 0.00% |
|
| 2024/01/31 | 8 | 109.06 | 2 | 106.50 | 109.00 | 6 | 3,761 | 0.16% |
|
| 2024/01/29 | 1 | 106.00 | 1 | 107.00 | 107.50 | 0 | 3,775 | 0.00% |
|
| 2024/01/26 | 1 | 106.50 | 0 | 0.00 | 106.00 | 1 | 3,785 | 0.03% |
|
| 2024/01/25 | 1 | 107.50 | 0 | 0.00 | 107.00 | 1 | 3,787 | 0.03% |
|
| 2024/01/24 | 3 | 110.50 | 9 | 109.78 | 108.50 | -6 | 3,797 | -0.16% |
|
| 2024/01/23 | 6 | 108.42 | 0 | 0.00 | 108.00 | 6 | 3,792 | 0.16% |
|
| 2024/01/22 | 2 | 108.50 | 2 | 108.00 | 109.50 | 0 | 3,808 | 0.00% |
|
| 2024/01/19 | 2 | 106.00 | 2 | 106.00 | 106.00 | 0 | 3,820 | 0.00% |
|
| 2024/01/18 | 4 | 105.50 | 2 | 105.50 | 105.50 | 2 | 3,848 | 0.05% |
|
| 2024/01/17 | 8 | 107.06 | 6 | 105.92 | 106.00 | 2 | 3,894 | 0.05% |
|
| 2024/01/16 | 2 | 111.75 | 3 | 111.50 | 111.50 | -1 | 3,865 | -0.03% |
|
| 2024/01/15 | 0 | 0.00 | 2 | 112.50 | 113.50 | -2 | 3,874 | -0.05% |
|
| 2024/01/12 | 1 | 111.50 | 2 | 111.00 | 111.00 | -1 | 3,894 | -0.03% |
|
| 2024/01/11 | 4 | 114.50 | 2 | 114.00 | 114.00 | 2 | 3,908 | 0.05% |
|
| 2024/01/10 | 3 | 114.00 | 4 | 114.75 | 117.00 | -1 | 3,970 | -0.03% |
|
| 2024/01/09 | 9 | 114.22 | 6 | 114.50 | 113.50 | 3 | 4,128 | 0.07% |
|
| 2024/01/08 | 3 | 117.33 | 4 | 119.75 | 115.50 | -1 | 4,202 | -0.02% |
|
| 2024/01/05 | 1 | 117.00 | 5 | 118.80 | 118.50 | -4 | 4,341 | -0.09% |
|
| 2024/01/04 | 1.1 | 117.45 | 1 | 117.00 | 116.50 | 0.1 | 4,352 | 0.00% |
|
| 2024/01/03 | 5 | 119.59 | 4 | 119.50 | 119.50 | 1 | 4,423 | 0.02% |
|
| 2024/01/02 | 2 | 120.50 | 4 | 121.75 | 122.00 | -2 | 4,398 | -0.05% |
|
| 2023/12/29 | 10 | 119.50 | 7 | 120.57 | 120.00 | 3 | 4,380 | 0.07% |
|
| 2023/12/28 | 5 | 121.60 | 4 | 120.75 | 120.00 | 1 | 4,373 | 0.02% |
|
| 2023/12/27 | 1 | 121.50 | 9 | 123.44 | 122.00 | -8 | 4,368 | -0.18% |
|
| 2023/12/26 | 2 | 121.75 | 1 | 120.50 | 121.00 | 1 | 4,337 | 0.02% |
|
| 2023/12/25 | 4 | 119.75 | 1 | 121.50 | 122.00 | 3 | 4,299 | 0.07% |
|
| 2023/12/22 | 2 | 118.00 | 2 | 117.50 | 118.00 | 0 | 4,259 | 0.00% |
|
| 2023/12/21 | 6 | 116.67 | 8 | 116.13 | 116.00 | -2 | 4,258 | -0.05% |
|
| 2023/12/20 | 1 | 118.50 | 2 | 118.50 | 117.50 | -1 | 4,254 | -0.02% |
|
| 2023/12/19 | 1.1 | 116.50 | 3 | 117.00 | 118.50 | -2 | 4,245 | -0.05% |
|
| 2023/12/18 | 2 | 117.75 | 1 | 117.50 | 117.00 | 1 | 4,248 | 0.02% |
|
| 2023/12/15 | 7 | 119.50 | 7 | 119.00 | 119.00 | 0 | 4,246 | 0.00% |
|
| 2023/12/14 | 4.1 | 120.61 | 6.1 | 120.58 | 121.00 | -2 | 4,256 | -0.05% |
|
| 2023/12/13 | 12.2 | 122.20 | 0 | 0.00 | 119.50 | 12.2 | 4,237 | 0.29% |
|
| 2023/12/12 | 1 | 128.00 | 2 | 128.50 | 128.00 | -1 | 4,152 | -0.02% |
|
| 2023/12/11 | 1 | 128.00 | 1 | 127.50 | 127.50 | 0 | 4,161 | 0.00% |
|
| 2023/12/08 | 2 | 128.75 | 1 | 130.50 | 127.50 | 1 | 4,218 | 0.02% |
|
| 2023/12/07 | 4 | 129.38 | 3 | 128.50 | 128.00 | 1 | 4,201 | 0.02% |
|
| 2023/12/06 | 2 | 131.27 | 12 | 130.46 | 131.50 | -10 | 4,195 | -0.24% |
|
| 2023/12/05 | 5 | 127.90 | 9 | 127.50 | 127.00 | -4 | 4,166 | -0.10% |
|
| 2023/12/04 | 3 | 130.50 | 1 | 133.00 | 129.50 | 2 | 4,186 | 0.05% |
|
| 2023/12/01 | 9.1 | 131.56 | 9 | 131.22 | 131.00 | 0.1 | 4,173 | 0.00% |
|
| 2023/11/30 | 8.1 | 134.18 | 6 | 133.67 | 134.00 | 2.1 | 4,183 | 0.05% |
|
| 2023/11/29 | 16 | 133.66 | 9 | 135.00 | 136.50 | 7 | 4,198 | 0.17% |
|
| 2023/11/28 | 16 | 130.81 | 15 | 131.83 | 132.50 | 1 | 4,025 | 0.02% |
|
| 2023/11/27 | 4 | 129.63 | 1 | 131.00 | 126.50 | 3 | 3,997 | 0.08% |
|
| 2023/11/24 | 16 | 132.00 | 7 | 130.21 | 128.00 | 9 | 3,972 | 0.23% |
|
| 2023/11/22 | 14 | 124.68 | 15 | 124.87 | 128.00 | -1 | 3,474 | -0.03% |
|
| 2023/11/21 | 4 | 120.00 | 1.1 | 121.36 | 120.00 | 3 | 3,257 | 0.09% |
|
| 2023/11/20 | 10.3 | 121.64 | 14.2 | 122.02 | 119.50 | -3.9 | 3,193 | -0.12% |
|
| 2023/11/17 | 6 | 115.33 | 8 | 116.44 | 118.50 | -2 | 3,044 | -0.07% |
|
| 2023/11/16 | 10 | 114.25 | 5 | 113.50 | 114.00 | 5 | 2,984 | 0.17% |
|
| 2023/11/15 | 4 | 117.63 | 12.3 | 117.77 | 117.50 | -8.3 | 2,910 | -0.28% |
|
| 2023/11/14 | 3 | 113.50 | 9 | 112.00 | 113.50 | -6 | 2,755 | -0.22% |
|
| 2023/11/13 | 4 | 108.50 | 8 | 108.50 | 109.00 | -4 | 2,731 | -0.15% |
|
| 2023/11/10 | 3 | 105.33 | 1 | 105.50 | 105.00 | 2 | 2,725 | 0.07% |
|
| 2023/11/09 | 5 | 107.00 | 0 | 0.00 | 106.00 | 5 | 2,722 | 0.18% |
|
| 2023/11/08 | 2 | 110.00 | 2 | 109.25 | 109.00 | 0 | 2,720 | 0.00% |
|
| 2023/11/07 | 2 | 111.25 | 3 | 112.33 | 110.00 | -1 | 2,719 | -0.04% |
|
| 2023/11/06 | 1 | 111.00 | 2 | 110.25 | 111.00 | -1 | 2,739 | -0.04% |
|
| 2023/11/03 | 2 | 109.00 | 2 | 109.50 | 107.00 | 0 | 2,748 | 0.00% |
|
| 2023/11/02 | 1 | 108.00 | 1 | 107.50 | 108.00 | 0 | 2,759 | 0.00% |
|
| 2023/11/01 | 3 | 106.50 | 2 | 107.50 | 105.00 | 1 | 2,783 | 0.04% |
|
| 2023/10/31 | 4 | 108.13 | 3 | 107.67 | 105.50 | 1 | 2,804 | 0.04% |
|
| 2023/10/30 | 2 | 109.00 | 2 | 108.00 | 109.00 | 0 | 2,818 | 0.00% |
|
| 2023/10/27 | 3 | 107.50 | 2 | 108.75 | 105.50 | 1 | 2,819 | 0.04% |
|
| 2023/10/26 | 5 | 109.29 | 1 | 112.00 | 107.50 | 4 | 2,878 | 0.14% |
|
| 2023/10/25 | 2 | 114.50 | 4 | 114.88 | 113.50 | -2 | 2,913 | -0.07% |
|
| 2023/10/23 | 1 | 111.50 | 1 | 112.50 | 110.00 | 0 | 3,163 | 0.00% |
|
| 2023/10/20 | 1 | 111.00 | 0 | 0.00 | 112.00 | 1 | 3,248 | 0.03% |
|
| 2023/10/19 | 1 | 109.50 | 1 | 110.50 | 110.00 | 0 | 3,244 | 0.00% |
|
| 2023/10/18 | 3.3 | 111.02 | 2 | 113.75 | 108.50 | 1.3 | 3,252 | 0.04% |
|
| 2023/10/17 | 4.5 | 113.61 | 4 | 116.00 | 111.50 | 0.5 | 3,256 | 0.02% |
|
| 2023/10/16 | 10.4 | 116.23 | 6 | 114.50 | 114.50 | 4.4 | 3,177 | 0.14% |
|
| 2023/10/13 | 0 | 0.00 | 9 | 118.61 | 120.50 | -9 | 3,102 | -0.29% |
|
| 2023/10/12 | 1 | 106.00 | 1 | 107.00 | 111.00 | 0 | 2,973 | 0.00% |
|
| 2023/10/11 | 5 | 107.20 | 8 | 109.88 | 105.50 | -3 | 2,981 | -0.10% |
|
| 2023/10/06 | 3 | 103.83 | 3 | 103.50 | 103.50 | 0 | 2,926 | 0.00% |
|
| 2023/10/04 | 1 | 103.50 | 0 | 0.00 | 103.50 | 1 | 2,935 | 0.03% |
|
| 2023/10/03 | 2 | 105.00 | 2 | 105.75 | 104.50 | 0 | 2,947 | 0.00% |
|
| 2023/09/28 | 0 | 0.00 | 3 | 104.00 | 103.50 | -3 | 2,964 | -0.10% |
|
| 2023/09/27 | 3 | 104.67 | 2 | 104.50 | 104.00 | 1 | 2,970 | 0.03% |
|
| 2023/09/26 | 2 | 105.75 | 1 | 106.00 | 105.00 | 1 | 2,979 | 0.03% |
|
| 2023/09/25 | 2 | 108.75 | 2 | 109.25 | 108.50 | 0 | 2,977 | 0.00% |
|
| 2023/09/22 | 0 | 0.00 | 1 | 110.00 | 109.50 | -1 | 2,974 | -0.03% |
|
| 2023/09/21 | 4 | 109.99 | 2 | 109.50 | 109.00 | 2 | 2,971 | 0.07% |
|
| 2023/09/20 | 2 | 114.50 | 1 | 116.50 | 113.50 | 1 | 2,952 | 0.03% |
|
| 2023/09/19 | 8 | 118.00 | 6 | 116.42 | 114.50 | 2 | 2,955 | 0.07% |
|
| 2023/09/18 | 5 | 118.50 | 4 | 117.88 | 118.50 | 1 | 2,935 | 0.03% |
|
| 2023/09/15 | 9 | 119.06 | 5 | 118.10 | 118.00 | 4 | 2,918 | 0.14% |
|
| 2023/09/14 | 5 | 116.70 | 13 | 116.23 | 118.00 | -8 | 2,872 | -0.28% |
|
| 2023/09/13 | 9 | 113.17 | 3 | 112.50 | 112.00 | 6 | 2,938 | 0.20% |
|
| 2023/09/12 | 1 | 115.50 | 1 | 116.50 | 116.50 | 0 | 2,879 | 0.00% |
|
| 2023/09/11 | 2 | 115.25 | 7 | 116.71 | 115.50 | -5 | 2,897 | -0.17% |
|
| 2023/09/08 | 0 | 0.00 | 0 | 117.00 | 117.50 | 0 | 2,906 | 0.00% |
|
| 2023/09/07 | 0 | 115.00 | 1 | 118.00 | 116.50 | -1 | 2,928 | -0.03% |
|
| 2023/09/06 | 4 | 118.00 | 22 | 118.68 | 118.00 | -18 | 2,873 | -0.63% |
|
| 2023/09/05 | 0 | 0.00 | 0.2 | 117.51 | 117.50 | -0.2 | 2,830 | -0.01% |
|
| 2023/09/04 | 2.2 | 117.52 | 22.1 | 116.12 | 117.50 | -19.9 | 2,771 | -0.72% |
|
| 2023/09/01 | 5 | 113.40 | 2 | 113.50 | 114.00 | 3 | 2,689 | 0.11% |
|
| 2023/08/31 | 3 | 110.50 | 6.1 | 112.02 | 113.00 | -3.1 | 2,671 | -0.12% |
|
| 2023/08/30 | 5 | 109.30 | 5 | 108.30 | 108.00 | 0 | 2,608 | 0.00% |
|
| 2023/08/29 | 0 | 0.00 | 4 | 107.00 | 108.00 | -4 | 2,547 | -0.16% |
|
| 2023/08/28 | 2 | 103.00 | 2 | 103.25 | 103.00 | 0 | 2,488 | 0.00% |
|
| 2023/08/22 | 2 | 99.25 | 2 | 97.80 | 97.80 | 0 | 2,683 | 0.00% |
|
| 2023/08/21 | 1 | 100.00 | 1 | 101.50 | 99.40 | 0 | 2,689 | 0.00% |
|
| 2023/08/18 | 6 | 101.50 | 3 | 99.73 | 99.50 | 3 | 2,693 | 0.11% |
|
| 2023/08/17 | 1 | 102.00 | 3 | 100.67 | 102.00 | -2 | 2,698 | -0.07% |
|
| 2023/08/16 | 2 | 92.90 | 2 | 93.05 | 96.60 | 0 | 2,681 | 0.00% |
|
| 2023/08/15 | 1 | 95.10 | 1 | 95.80 | 94.80 | 0 | 2,686 | 0.00% |
|
| 2023/08/14 | 2 | 93.85 | 2 | 93.95 | 94.40 | 0 | 2,694 | 0.00% |
|
| 2023/08/11 | 1 | 98.60 | 29 | 99.22 | 98.10 | -28 | 2,680 | -1.04% |
|
| 2023/08/10 | 34 | 98.63 | 4 | 98.88 | 98.10 | 30 | 2,673 | 1.12% |
|
| 2023/08/09 | 0 | 0.00 | 1 | 102.00 | 103.00 | -1 | 2,643 | -0.04% |
|
| 2023/08/08 | 1 | 105.50 | 0 | 0.00 | 105.00 | 1 | 2,629 | 0.04% |
|
| 2023/08/07 | 3 | 107.50 | 3 | 108.17 | 106.50 | 0 | 2,629 | 0.00% |
|
| 2023/08/04 | 3 | 110.00 | 1 | 110.50 | 109.00 | 2 | 2,606 | 0.08% |
|
| 2023/08/02 | 4.1 | 111.85 | 3.2 | 111.31 | 111.50 | 0.9 | 2,584 | 0.04% |
|
| 2023/08/01 | 2 | 115.75 | 2 | 116.50 | 114.00 | 0 | 2,570 | 0.00% |
|
| 2023/07/31 | 5 | 117.10 | 3 | 115.00 | 115.00 | 2 | 2,571 | 0.08% |
|
| 2023/07/28 | 3 | 119.67 | 3 | 120.17 | 120.00 | 0 | 2,509 | 0.00% |
|
| 2023/07/27 | 3 | 120.33 | 7 | 117.86 | 120.00 | -4 | 2,443 | -0.16% |
|
| 2023/07/26 | 14 | 116.86 | 11.2 | 117.15 | 113.50 | 2.8 | 2,343 | 0.12% |
|
| 2023/07/25 | 4 | 115.63 | 12.1 | 116.80 | 117.50 | -8.1 | 2,174 | -0.37% |
|
| 2023/07/24 | 8.1 | 110.69 | 7 | 109.00 | 109.00 | 1.1 | 2,094 | 0.05% |
|
| 2023/07/21 | 19 | 111.68 | 6 | 112.00 | 112.50 | 13 | 2,119 | 0.61% |
|
| 2023/07/20 | 14.2 | 115.70 | 18 | 115.36 | 115.00 | -3.8 | 2,140 | -0.18% |
|
| 2023/07/19 | 20 | 115.33 | 20.1 | 112.37 | 114.00 | -0.1 | 2,105 | 0.00% |
|
| 2023/07/18 | 10 | 107.70 | 7 | 108.29 | 107.50 | 3 | 2,059 | 0.15% |
|
| 2023/07/17 | 4 | 109.38 | 3 | 109.33 | 110.00 | 1 | 2,080 | 0.05% |
|
| 2023/07/14 | 4.1 | 109.35 | 1 | 111.50 | 106.00 | 3.1 | 2,065 | 0.15% |
|
| 2023/07/13 | 11 | 110.50 | 15 | 110.97 | 110.00 | -4 | 2,059 | -0.19% |
|
| 2023/07/12 | 3 | 108.67 | 3 | 107.50 | 107.00 | 0 | 2,053 | 0.00% |
|
| 2023/07/11 | 3 | 107.00 | 1 | 107.50 | 107.50 | 2 | 2,064 | 0.10% |
|
| 2023/07/10 | 10 | 106.35 | 5 | 106.50 | 106.00 | 5 | 2,141 | 0.23% |
|
| 2023/07/07 | 3 | 109.00 | 2 | 109.50 | 108.50 | 1 | 2,219 | 0.05% |
|
| 2023/07/06 | 1 | 113.00 | 1 | 112.50 | 112.50 | 0 | 2,220 | 0.00% |
|
| 2023/07/05 | 0 | 0.00 | 1 | 115.00 | 112.50 | -1 | 2,225 | -0.04% |
|
| 2023/07/04 | 2 | 114.50 | 3 | 114.00 | 114.00 | -1 | 2,251 | -0.04% |
|
| 2023/07/03 | 1 | 112.50 | 0 | 0.00 | 112.00 | 1 | 2,269 | 0.04% |
|
| 2023/06/30 | 1 | 110.50 | 2 | 111.75 | 112.00 | -1 | 2,275 | -0.04% |
|
| 2023/06/28 | 2 | 110.25 | 1 | 109.50 | 109.50 | 1 | 2,320 | 0.04% |
|
| 2023/06/27 | 2 | 111.25 | 1 | 109.50 | 109.50 | 1 | 2,361 | 0.04% |
|
| 2023/06/26 | 2 | 113.75 | 0 | 0.00 | 113.00 | 2 | 2,383 | 0.08% |
|
| 2023/06/21 | 1 | 115.00 | 1 | 116.00 | 115.50 | 0 | 2,566 | 0.00% |
|
| 2023/06/20 | 1 | 116.00 | 6 | 116.00 | 115.50 | -5 | 2,605 | -0.19% |
|
| 2023/06/19 | 7.2 | 117.40 | 3 | 118.50 | 116.00 | 4.2 | 2,700 | 0.16% |
|
| 2023/06/15 | 1 | 117.00 | 1 | 118.50 | 116.00 | 0 | 2,690 | 0.00% |
|
| 2023/06/14 | 1.1 | 118.55 | 0 | 0.00 | 117.50 | 1.1 | 2,712 | 0.04% |
|
| 2023/06/13 | 2 | 116.75 | 6 | 117.00 | 117.50 | -4 | 2,727 | -0.15% |
|
| 2023/06/12 | 1 | 113.00 | 2 | 114.25 | 113.00 | -1 | 2,720 | -0.04% |
|
| 2023/06/09 | 5 | 114.50 | 2 | 115.50 | 113.00 | 3 | 2,799 | 0.11% |
|
| 2023/06/08 | 2.1 | 115.98 | 5 | 115.70 | 113.50 | -3 | 2,995 | -0.10% |
|
| 2023/06/07 | 7 | 115.50 | 8.1 | 116.30 | 116.00 | -1.1 | 3,070 | -0.04% |
|
| 2023/06/06 | 4 | 116.13 | 3.2 | 115.78 | 114.50 | 0.8 | 3,256 | 0.02% |
|
| 2023/06/05 | 1 | 119.50 | 2.2 | 119.49 | 119.00 | -1.2 | 3,270 | -0.04% |
|
| 2023/06/02 | 7 | 117.07 | 7 | 117.64 | 116.50 | 0 | 3,297 | 0.00% |
|
| 2023/06/01 | 2.1 | 116.76 | 1 | 117.00 | 117.00 | 1.1 | 3,392 | 0.03% |
|
| 2023/05/31 | 7.5 | 117.37 | 4 | 117.00 | 117.50 | 3.5 | 3,444 | 0.10% |
|
| 2023/05/30 | 6 | 113.00 | 4 | 114.50 | 115.00 | 2 | 3,404 | 0.06% |
|
| 2023/05/29 | 2 | 106.50 | 9 | 111.22 | 112.50 | -7 | 3,411 | -0.21% |
|
| 2023/05/26 | 3 | 108.50 | 3 | 108.17 | 106.00 | 0 | 3,510 | 0.00% |
|
| 2023/05/25 | 3 | 110.00 | 4 | 110.75 | 109.00 | -1 | 3,643 | -0.03% |
|
| 2023/05/24 | 8 | 109.50 | 3 | 110.17 | 109.50 | 5 | 3,766 | 0.13% |
|
| 2023/05/23 | 2 | 109.50 | 8 | 111.50 | 111.50 | -6 | 3,941 | -0.15% |
|
| 2023/05/19 | 1 | 109.00 | 0 | 0.00 | 108.00 | 1 | 4,507 | 0.02% |
|
| 2023/05/17 | 2 | 106.75 | 1 | 107.50 | 107.50 | 1 | 4,683 | 0.02% |
|
| 2023/05/16 | 4 | 106.00 | 3 | 106.67 | 105.50 | 1 | 4,965 | 0.02% |
|
| 2023/05/15 | 3 | 105.17 | 2 | 105.00 | 105.00 | 1 | 5,020 | 0.02% |
|
| 2023/05/12 | 1 | 104.00 | 1 | 105.50 | 107.50 | 0 | 5,141 | 0.00% |
|
| 2023/05/11 | 1 | 105.00 | 2 | 106.75 | 104.50 | -1 | 5,270 | -0.02% |
|
| 2023/05/09 | 1 | 108.00 | 0 | 0.00 | 107.50 | 1 | 5,553 | 0.02% |
|
| 2023/05/08 | 2 | 110.25 | 0 | 0.00 | 109.00 | 2 | 5,808 | 0.03% |
|
| 2023/05/05 | 2 | 109.00 | 0 | 0.00 | 110.00 | 2 | 6,254 | 0.03% |
|
| 2023/05/04 | 7 | 107.21 | 5 | 106.70 | 106.50 | 2 | 6,359 | 0.03% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 109.00 | 109.50 | -1 | 6,431 | -0.02% |
|
| 2023/05/02 | 0 | 0.00 | 2 | 110.25 | 110.00 | -2 | 6,480 | -0.03% |
|
| 2023/04/28 | 6 | 106.08 | 1 | 107.00 | 108.00 | 5 | 6,574 | 0.08% |
|
| 2023/04/27 | 3 | 104.33 | 2 | 104.50 | 103.50 | 1 | 6,555 | 0.02% |
|
| 2023/04/26 | 5 | 103.70 | 4 | 104.50 | 105.50 | 1 | 6,583 | 0.02% |
|
| 2023/04/25 | 5 | 104.50 | 7 | 105.29 | 102.50 | -2 | 6,707 | -0.03% |
|
| 2023/04/24 | 1 | 108.50 | 3 | 110.50 | 108.50 | -2 | 6,698 | -0.03% |
|
| 2023/04/21 | 10 | 112.20 | 10 | 114.55 | 111.50 | 0 | 6,702 | 0.00% |
|
| 2023/04/20 | 7 | 116.21 | 3 | 116.83 | 115.50 | 4 | 6,780 | 0.06% |
|
| 2023/04/19 | 5 | 121.10 | 2 | 121.25 | 120.00 | 3 | 6,791 | 0.04% |
|
| 2023/04/18 | 2 | 121.75 | 1 | 123.50 | 121.50 | 1 | 6,814 | 0.01% |
|
| 2023/04/14 | 0 | 0.00 | 1 | 123.50 | 123.00 | -1 | 6,991 | -0.01% |
|
| 2023/04/13 | 8 | 124.75 | 5 | 124.80 | 122.00 | 3 | 7,028 | 0.04% |
|
| 2023/04/12 | 3 | 127.83 | 2 | 129.75 | 130.00 | 1 | 6,966 | 0.01% |
|
| 2023/04/11 | 2 | 125.25 | 0 | 0.00 | 125.50 | 2 | 6,893 | 0.03% |
|
| 2023/04/07 | 4 | 125.38 | 0 | 0.00 | 125.50 | 4 | 6,957 | 0.06% |
|
| 2023/04/06 | 4 | 122.88 | 2 | 122.50 | 125.50 | 2 | 6,940 | 0.03% |
|
| 2023/03/31 | 2 | 122.50 | 2 | 122.50 | 122.50 | 0 | 6,936 | 0.00% |
|
| 2023/03/30 | 4 | 122.00 | 8 | 121.44 | 122.00 | -4 | 6,950 | -0.06% |
|
| 2023/03/29 | 2 | 121.00 | 4 | 119.00 | 119.00 | -2 | 6,962 | -0.03% |
|
| 2023/03/28 | 3 | 123.00 | 7 | 121.93 | 121.00 | -4 | 7,000 | -0.06% |
|
| 2023/03/27 | 2 | 126.00 | 6 | 125.75 | 125.50 | -4 | 6,987 | -0.06% |
|
| 2023/03/24 | 11 | 129.09 | 7 | 129.86 | 127.50 | 4 | 7,028 | 0.06% |
|
| 2023/03/23 | 2 | 125.00 | 1.1 | 125.97 | 125.50 | 0.9 | 6,863 | 0.01% |
|
| 2023/03/22 | 8 | 127.25 | 5 | 128.20 | 126.00 | 3 | 6,859 | 0.04% |
|
| 2023/03/21 | 1 | 122.00 | 10 | 123.45 | 125.50 | -9 | 6,789 | -0.13% |
|
| 2023/03/20 | 4 | 121.50 | 4 | 121.00 | 120.50 | 0 | 6,795 | 0.00% |
|
| 2023/03/17 | 1 | 118.50 | 2 | 119.50 | 119.50 | -1 | 6,849 | -0.01% |
|
| 2023/03/16 | 9 | 115.83 | 7 | 116.71 | 116.50 | 2 | 6,879 | 0.03% |
|
| 2023/03/15 | 3 | 118.00 | 0 | 118.90 | 117.00 | 3 | 6,955 | 0.04% |
|
| 2023/03/14 | 8 | 117.31 | 6.3 | 118.48 | 116.50 | 1.8 | 7,024 | 0.02% |
|
| 2023/03/13 | 10 | 118.35 | 10 | 116.96 | 120.50 | 0 | 7,217 | 0.00% |
|
| 2023/03/10 | 17 | 124.79 | 10 | 125.40 | 124.00 | 7 | 7,418 | 0.09% |
|
| 2023/03/09 | 21 | 131.36 | 27.1 | 131.68 | 128.00 | -6.1 | 7,584 | -0.08% |
|
| 2023/03/08 | 1 | 128.00 | 1 | 125.03 | 128.00 | 0 | 7,472 | 0.00% |
|
| 2023/03/07 | 3 | 128.00 | 4 | 127.50 | 127.00 | -1 | 7,556 | -0.01% |
|
| 2023/03/06 | 6 | 130.33 | 7 | 130.36 | 130.00 | -1 | 7,594 | -0.01% |
|
| 2023/03/03 | 1 | 127.49 | 3 | 128.00 | 127.00 | -2 | 7,687 | -0.03% |
|
| 2023/03/02 | 1 | 126.50 | 4 | 126.50 | 126.50 | -3 | 7,798 | -0.04% |
|
| 2023/03/01 | 6 | 125.83 | 5 | 126.30 | 127.00 | 1 | 7,790 | 0.01% |
|
| 2023/02/24 | 3 | 124.00 | 11 | 124.64 | 124.00 | -8 | 7,833 | -0.10% |
|
| 2023/02/23 | 16 | 127.56 | 24 | 127.27 | 128.00 | -8 | 7,790 | -0.10% |
|
| 2023/02/22 | 0 | 0.00 | 6 | 121.17 | 122.50 | -6 | 7,937 | -0.08% |
|
| 2023/02/21 | 5 | 127.40 | 8 | 127.56 | 127.00 | -3 | 8,019 | -0.04% |
|
| 2023/02/20 | 11 | 126.64 | 25 | 126.90 | 127.50 | -14 | 7,974 | -0.18% |
|
| 2023/02/17 | 9 | 121.94 | 9.3 | 122.19 | 123.00 | -0.3 | 7,825 | 0.00% |
|
| 2023/02/16 | 14.3 | 118.34 | 17.1 | 118.15 | 118.50 | -2.8 | 7,829 | -0.04% |
|
| 2023/02/15 | 4 | 115.38 | 2 | 115.00 | 115.50 | 2 | 8,157 | 0.02% |
|
| 2023/02/14 | 38 | 120.12 | 24 | 119.56 | 116.50 | 14 | 8,149 | 0.17% |
|
| 2023/02/13 | 1 | 114.50 | 1 | 115.50 | 115.50 | 0 | 8,051 | 0.00% |
|
| 2023/02/10 | 11.1 | 116.46 | 3 | 116.67 | 115.00 | 8.1 | 8,172 | 0.10% |
|
| 2023/02/09 | 5 | 116.40 | 6.2 | 117.24 | 117.00 | -1.2 | 8,302 | -0.01% |
|
| 2023/02/08 | 4 | 116.88 | 2 | 116.50 | 114.50 | 2 | 8,304 | 0.02% |
|
| 2023/02/07 | 225.1 | 115.12 | 10 | 115.50 | 115.50 | 215.1 | 8,270 | 2.60% |
大買/鉅額交易
|
| 2023/02/06 | 303.2 | 117.08 | 293 | 118.64 | 119.00 | 10.2 | 8,347 | 0.12% |
大買/大賣/
|
| 2023/02/03 | 15.7 | 113.38 | 235.1 | 117.90 | 118.00 | -219.4 | 8,352 | -2.63% |
大賣/鉅額交易
|
| 2023/02/02 | 21 | 108.55 | 5 | 108.00 | 108.50 | 16 | 8,079 | 0.20% |
|
| 2023/02/01 | 7 | 105.50 | 24 | 104.73 | 105.50 | -17 | 8,565 | -0.20% |
|
| 2023/01/31 | 19 | 103.61 | 5 | 103.50 | 104.50 | 14 | 8,592 | 0.16% |
|
| 2023/01/30 | 2 | 102.50 | 3 | 102.33 | 103.00 | -1 | 8,629 | -0.01% |
|
| 2023/01/17 | 1 | 97.20 | 1 | 97.50 | 96.80 | 0 | 8,747 | 0.00% |
|
| 2023/01/16 | 3 | 95.50 | 1 | 97.00 | 97.40 | 2 | 8,952 | 0.02% |
|
| 2023/01/13 | 12 | 96.83 | 9 | 96.53 | 96.00 | 3 | 8,997 | 0.03% |
|
| 2023/01/12 | 3 | 98.00 | 3 | 96.70 | 95.30 | 0 | 8,962 | 0.00% |
|
| 2023/01/11 | 1 | 97.60 | 0 | 0.00 | 98.30 | 1 | 8,993 | 0.01% |
|
| 2023/01/10 | 1 | 100.00 | 2 | 99.35 | 97.50 | -1 | 9,081 | -0.01% |
|
| 2023/01/09 | 2 | 97.45 | 2 | 97.30 | 96.70 | 0 | 9,089 | 0.00% |
|
| 2023/01/06 | 0.1 | 95.90 | 0 | 0.00 | 96.70 | 0.1 | 9,139 | 0.00% |
|
| 2023/01/05 | 1 | 97.40 | 1 | 95.90 | 96.00 | 0 | 9,212 | 0.00% |
|
| 2023/01/04 | 4 | 94.90 | 5 | 95.40 | 96.10 | -1 | 9,225 | -0.01% |
|
| 2023/01/03 | 1 | 90.90 | 4 | 91.90 | 92.50 | -3 | 9,221 | -0.03% |
|
| 2022/12/30 | 0 | 0.00 | 0.1 | 88.60 | 88.00 | -0.1 | 9,307 | 0.00% |
|
| 2022/12/28 | 0 | 0.00 | 3 | 88.10 | 88.30 | -3 | 9,677 | -0.03% |
|
| 2022/12/27 | 5 | 90.74 | 1 | 91.90 | 90.30 | 4 | 9,891 | 0.04% |
|
| 2022/12/26 | 0 | 0.00 | 1 | 89.30 | 87.60 | -1 | 10,053 | -0.01% |
|
| 2022/12/22 | 3 | 89.03 | 0 | 0.00 | 88.60 | 3 | 10,418 | 0.03% |
|
| 2022/12/21 | 0 | 0.00 | 4 | 89.00 | 88.40 | -4 | 10,525 | -0.04% |
|
| 2022/12/20 | 2 | 93.25 | 2 | 90.55 | 89.30 | 0 | 10,634 | 0.00% |
|
| 2022/12/19 | 0 | 0.00 | 1 | 95.50 | 93.70 | -1 | 10,700 | -0.01% |
|
| 2022/12/16 | 15 | 96.95 | 1.1 | 97.58 | 95.70 | 14 | 10,759 | 0.13% |
|
| 2022/12/13 | 0 | 0.00 | 1 | 103.00 | 101.00 | -1 | 10,885 | -0.01% |
|
| 2022/12/12 | 0.1 | 102.50 | 0.1 | 102.00 | 101.00 | 0.1 | 10,901 | 0.00% |
|
| 2022/12/09 | 2 | 107.00 | 0 | 0.00 | 105.50 | 2 | 10,914 | 0.02% |
|
| 2022/12/08 | 1.2 | 105.00 | 2 | 104.00 | 104.00 | -0.9 | 10,879 | -0.01% |
|
| 2022/12/07 | 3.1 | 104.15 | 5 | 103.40 | 103.00 | -1.9 | 10,887 | -0.02% |
|
| 2022/12/06 | 0.3 | 106.60 | 5.5 | 105.91 | 104.50 | -5.3 | 10,835 | -0.05% |
|
| 2022/12/05 | 11.1 | 110.27 | 5 | 109.70 | 109.50 | 6.1 | 10,850 | 0.06% |
|
| 2022/12/02 | 12 | 105.29 | 13 | 106.62 | 107.00 | -1 | 10,675 | -0.01% |
|
| 2022/12/01 | 4 | 98.15 | 9 | 100.02 | 100.00 | -5 | 10,409 | -0.05% |
|
| 2022/11/30 | 0.3 | 95.60 | 2 | 95.40 | 93.70 | -1.7 | 10,390 | -0.02% |
|
| 2022/11/29 | 3 | 95.20 | 1 | 95.00 | 94.50 | 2 | 10,435 | 0.02% |
|
| 2022/11/28 | 2.2 | 96.78 | 5 | 97.22 | 97.60 | -2.8 | 10,366 | -0.03% |
|
| 2022/11/25 | 12 | 97.10 | 13 | 97.52 | 96.50 | -1 | 10,336 | -0.01% |
|
| 2022/11/24 | 3 | 94.80 | 1 | 96.20 | 96.20 | 2 | 10,197 | 0.02% |
|
| 2022/11/23 | 8 | 91.10 | 9 | 91.52 | 91.10 | -1 | 10,093 | -0.01% |
|
| 2022/11/22 | 0 | 0.00 | 1 | 92.70 | 90.90 | -1 | 10,131 | -0.01% |
|
| 2022/11/18 | 3 | 97.07 | 3 | 97.87 | 95.10 | 0 | 10,210 | 0.00% |
|
| 2022/11/17 | 1 | 95.90 | 2 | 95.35 | 96.30 | -1 | 10,032 | -0.01% |
|
| 2022/11/16 | 9 | 94.32 | 8 | 93.80 | 94.30 | 1 | 9,957 | 0.01% |
|
| 2022/11/15 | 1 | 93.00 | 2 | 94.90 | 94.50 | -1 | 9,958 | -0.01% |
|
| 2022/11/14 | 4 | 93.23 | 8 | 93.89 | 95.00 | -4 | 10,052 | -0.04% |
|
| 2022/11/11 | 9 | 93.29 | 5 | 94.86 | 91.70 | 4 | 10,143 | 0.04% |
|
| 2022/11/10 | 2 | 90.90 | 1 | 91.00 | 91.00 | 1 | 9,942 | 0.01% |
|
| 2022/11/09 | 4 | 91.45 | 5 | 91.40 | 91.80 | -1 | 10,574 | -0.01% |
|
| 2022/11/08 | 6 | 90.00 | 3 | 89.13 | 88.50 | 3 | 10,728 | 0.03% |
|
| 2022/11/07 | 11 | 90.72 | 49 | 90.05 | 89.00 | -38 | 10,775 | -0.35% |
|
| 2022/11/04 | 3 | 87.10 | 0 | 0.00 | 89.00 | 3 | 10,622 | 0.03% |
|
| 2022/11/03 | 4 | 89.13 | 7 | 89.13 | 88.60 | -3 | 10,544 | -0.03% |
|
| 2022/11/02 | 7 | 88.16 | 8 | 88.98 | 89.00 | -1 | 10,572 | -0.01% |
|
| 2022/11/01 | 4 | 85.45 | 8 | 86.91 | 87.10 | -4 | 10,461 | -0.04% |
|
| 2022/10/31 | 1 | 83.80 | 12 | 83.78 | 83.40 | -11 | 10,351 | -0.11% |
|
| 2022/10/28 | 41 | 83.17 | 24 | 83.81 | 82.10 | 17 | 10,407 | 0.16% |
|
| 2022/10/27 | 0 | 0.00 | 9 | 81.49 | 82.60 | -9 | 9,923 | -0.09% |
|
| 2022/10/26 | 7 | 75.29 | 6 | 75.30 | 75.10 | 1 | 9,967 | 0.01% |
|
| 2022/10/25 | 19 | 76.46 | 10 | 78.30 | 75.20 | 9 | 9,988 | 0.09% |
|
| 2022/10/24 | 22 | 84.50 | 13 | 85.05 | 82.10 | 9 | 10,014 | 0.09% |
|
| 2022/10/21 | 13 | 81.24 | 7 | 83.10 | 80.10 | 6 | 10,055 | 0.06% |
|
| 2022/10/20 | 29 | 84.46 | 29 | 84.57 | 83.60 | 0 | 10,334 | 0.00% |
|
| 2022/10/19 | 6 | 86.00 | 6 | 87.50 | 85.20 | 0 | 10,430 | 0.00% |
|
| 2022/10/18 | 6 | 86.60 | 6 | 88.60 | 87.40 | 0 | 10,586 | 0.00% |
|
| 2022/10/17 | 4 | 85.35 | 4 | 86.93 | 89.70 | 0 | 11,013 | 0.00% |
|
| 2022/10/14 | 1 | 82.70 | 9 | 84.83 | 85.80 | -8 | 11,393 | -0.07% |
|
| 2022/10/13 | 7 | 81.87 | 2 | 80.30 | 78.00 | 5 | 11,510 | 0.04% |
|
| 2022/10/12 | 15 | 85.19 | 14 | 86.09 | 84.40 | 1 | 11,553 | 0.01% |
|
| 2022/10/11 | 4 | 85.90 | 2 | 87.35 | 86.40 | 2 | 11,710 | 0.02% |
|
| 2022/10/07 | 3 | 91.87 | 0 | 0.00 | 90.30 | 3 | 11,951 | 0.03% |
|
| 2022/10/06 | 4 | 92.45 | 4 | 93.75 | 93.70 | 0 | 12,160 | 0.00% |
|
| 2022/10/05 | 5 | 93.74 | 4 | 95.70 | 92.50 | 1 | 12,257 | 0.01% |
|
| 2022/10/04 | 251 | 92.67 | 250 | 94.60 | 94.00 | 1 | 12,307 | 0.01% |
大買/大賣/
|
| 2022/10/03 | 4 | 91.63 | 3 | 91.67 | 92.70 | 1 | 12,390 | 0.01% |
|
| 2022/09/30 | 2 | 86.70 | 4 | 87.60 | 88.10 | -2 | 12,546 | -0.02% |
|
| 2022/09/29 | 187 | 85.72 | 4 | 85.25 | 83.30 | 183 | 12,679 | 1.44% |
大買/鉅額交易
|
| 2022/09/28 | 8 | 89.23 | 7 | 90.53 | 88.80 | 1 | 12,789 | 0.01% |
|
| 2022/09/27 | 2 | 88.85 | 4 | 91.50 | 93.40 | -2 | 12,951 | -0.02% |
|
| 2022/09/26 | 6 | 91.22 | 180 | 88.02 | 87.60 | -174 | 13,042 | -1.33% |
大賣/鉅額交易
|
| 2022/09/23 | 0 | 0.00 | 3 | 97.23 | 96.60 | -3 | 13,268 | -0.02% |
|
| 2022/09/22 | 4 | 98.58 | 1 | 100.00 | 100.50 | 3 | 13,500 | 0.02% |
|
| 2022/09/20 | 1 | 99.50 | 1 | 96.70 | 99.30 | 0 | 13,833 | 0.00% |
|
| 2022/09/19 | 1 | 100.00 | 4 | 100.00 | 99.50 | -3 | 13,892 | -0.02% |
|
| 2022/09/16 | 205 | 102.41 | 7 | 101.86 | 100.00 | 198 | 14,077 | 1.41% |
大買/鉅額交易
|
| 2022/09/15 | 2 | 104.50 | 4 | 104.50 | 103.00 | -2 | 14,300 | -0.01% |
|
| 2022/09/14 | 100 | 101.50 | 1 | 103.00 | 107.00 | 99 | 14,506 | 0.68% |
|
| 2022/09/13 | 6 | 105.83 | 6 | 105.33 | 104.50 | 0 | 14,714 | 0.00% |
|
| 2022/09/12 | 3 | 106.00 | 3 | 106.33 | 104.50 | 0 | 14,947 | 0.00% |
|
| 2022/09/08 | 3 | 103.00 | 300 | 103.52 | 104.50 | -297 | 15,021 | -1.98% |
大賣/鉅額交易
|
| 2022/09/06 | 11 | 106.77 | 13 | 104.42 | 102.50 | -2 | 15,134 | -0.01% |
|
| 2022/09/05 | 5.1 | 113.56 | 1 | 114.00 | 113.00 | 4.1 | 15,073 | 0.03% |
|
| 2022/09/02 | 0 | 0.00 | 1 | 122.00 | 120.00 | -1 | 15,046 | -0.01% |
|
| 2022/09/01 | 3 | 120.83 | 3 | 121.00 | 120.00 | 0 | 15,125 | 0.00% |
|
| 2022/08/31 | 3 | 121.67 | 2 | 123.75 | 123.50 | 1 | 15,229 | 0.01% |
|
| 2022/08/30 | 1 | 121.00 | 0 | 0.00 | 120.50 | 1 | 15,284 | 0.01% |
|
| 2022/08/29 | 3 | 120.67 | 6 | 121.00 | 122.50 | -3 | 15,418 | -0.02% |
|
| 2022/08/26 | 4 | 124.75 | 0 | 0.00 | 125.50 | 4 | 15,490 | 0.03% |
|
| 2022/08/25 | 9 | 128.11 | 8 | 129.44 | 127.00 | 1 | 15,557 | 0.01% |
|
| 2022/08/24 | 6 | 128.00 | 3 | 127.17 | 125.50 | 3 | 15,670 | 0.02% |
|
| 2022/08/23 | 5 | 126.00 | 1.2 | 128.52 | 129.00 | 3.9 | 15,831 | 0.02% |
|
| 2022/08/22 | 6 | 129.50 | 3 | 129.67 | 128.00 | 3 | 15,996 | 0.02% |
|
| 2022/08/19 | 209 | 131.87 | 2 | 134.73 | 133.00 | 207 | 16,019 | 1.29% |
大買/鉅額交易
|
| 2022/08/18 | 214.2 | 126.66 | 219.1 | 132.70 | 132.00 | -4.9 | 15,969 | -0.03% |
大買/大賣/
|
| 2022/08/17 | 4 | 130.88 | 5 | 130.00 | 128.00 | -1 | 15,821 | -0.01% |
|
| 2022/08/16 | 18.1 | 131.83 | 17 | 131.26 | 131.50 | 1.1 | 15,835 | 0.01% |
|
| 2022/08/15 | 8 | 125.88 | 207 | 128.22 | 130.50 | -199 | 15,334 | -1.30% |
大賣/鉅額交易
|
| 2022/08/12 | 5 | 118.70 | 9 | 118.44 | 119.00 | -4 | 15,269 | -0.03% |
|
| 2022/08/11 | 1 | 115.50 | 0 | 117.25 | 113.50 | 1 | 15,319 | 0.01% |
|
| 2022/08/10 | 101 | 113.01 | 1 | 115.00 | 115.00 | 100 | 15,659 | 0.64% |
大買/
|
| 2022/08/09 | 0 | 115.00 | 0 | 0.00 | 114.50 | 0 | 16,036 | 0.00% |
|
| 2022/08/08 | 2 | 113.00 | 2 | 114.00 | 114.00 | 0 | 16,251 | 0.00% |
|
| 2022/08/05 | 9 | 116.33 | 7 | 115.93 | 116.00 | 2 | 16,600 | 0.01% |
|
| 2022/08/04 | 12 | 114.75 | 12 | 112.58 | 115.00 | 0 | 16,799 | 0.00% |
|
| 2022/08/03 | 105.3 | 113.52 | 1 | 116.00 | 111.00 | 104.3 | 16,929 | 0.62% |
大買/鉅額交易
|
| 2022/08/02 | 4.2 | 116.28 | 204 | 116.26 | 118.50 | -199.8 | 17,154 | -1.16% |
大賣/鉅額交易
|
| 2022/08/01 | 5 | 120.80 | 6 | 119.75 | 120.50 | -1 | 17,327 | -0.01% |
|
| 2022/07/29 | 7 | 120.14 | 7 | 120.36 | 120.50 | 0 | 17,475 | 0.00% |
|
| 2022/07/28 | 11.2 | 121.45 | 8 | 122.31 | 119.50 | 3.2 | 17,587 | 0.02% |
|
| 2022/07/27 | 311.1 | 124.11 | 6 | 122.50 | 125.50 | 305.1 | 17,514 | 1.74% |
大買/鉅額交易
|
| 2022/07/26 | 11.1 | 131.55 | 314 | 130.55 | 129.50 | -302.9 | 17,300 | -1.75% |
大賣/鉅額交易
|
| 2022/07/25 | 3.1 | 139.47 | 2 | 137.50 | 137.00 | 1.1 | 17,314 | 0.01% |
|
| 2022/07/22 | 11 | 144.77 | 8 | 147.94 | 143.00 | 3 | 17,441 | 0.02% |
|
| 2022/07/21 | 13 | 143.50 | 10 | 142.65 | 145.00 | 3 | 17,174 | 0.02% |
|
| 2022/07/20 | 3 | 135.83 | 6 | 134.83 | 133.50 | -3 | 17,003 | -0.02% |
|
| 2022/07/19 | 1 | 130.97 | 0 | 0.00 | 130.50 | 1 | 17,046 | 0.01% |
|
| 2022/07/18 | 6.1 | 135.41 | 4 | 134.63 | 132.50 | 2.1 | 17,195 | 0.01% |
|
| 2022/07/15 | 11 | 133.32 | 33 | 136.08 | 133.00 | -22 | 17,198 | -0.13% |
|
| 2022/07/14 | 119 | 127.21 | 7 | 128.86 | 134.00 | 112 | 17,096 | 0.66% |
大買/鉅額交易
|
| 2022/07/13 | 3 | 129.33 | 3 | 129.67 | 126.00 | 0 | 17,010 | 0.00% |
|
| 2022/07/12 | 4 | 125.25 | 5 | 126.20 | 127.00 | -1 | 17,014 | -0.01% |
|
| 2022/07/11 | 8 | 130.63 | 103 | 127.69 | 131.50 | -95 | 17,012 | -0.56% |
大賣/
|
| 2022/07/08 | 8 | 130.75 | 2 | 129.00 | 134.50 | 6 | 16,992 | 0.04% |
|
| 2022/07/07 | 12 | 129.79 | 10.1 | 128.75 | 128.00 | 2 | 16,796 | 0.01% |
|
| 2022/07/06 | 7 | 129.64 | 12 | 131.42 | 125.00 | -5 | 16,633 | -0.03% |
|
| 2022/07/05 | 17 | 137.15 | 19 | 135.29 | 138.50 | -2 | 16,483 | -0.01% |
|
| 2022/07/04 | 17 | 136.09 | 16 | 139.03 | 135.50 | 1 | 16,684 | 0.01% |
|
| 2022/07/01 | 23 | 143.07 | 19 | 139.76 | 140.50 | 4 | 16,796 | 0.02% |
|
| 2022/06/30 | 13 | 144.39 | 11 | 147.09 | 149.00 | 2 | 16,587 | 0.01% |
|
| 2022/06/29 | 7 | 148.79 | 18 | 146.98 | 150.50 | -11 | 16,412 | -0.07% |
|
| 2022/06/28 | 7 | 149.71 | 2.1 | 154.74 | 148.50 | 4.9 | 16,339 | 0.03% |
|
| 2022/06/27 | 2 | 165.50 | 4 | 164.88 | 164.50 | -2 | 16,379 | -0.01% |
|
| 2022/06/24 | 17 | 161.06 | 12 | 162.79 | 160.00 | 5 | 16,541 | 0.03% |
|
| 2022/06/23 | 3 | 160.00 | 34 | 159.38 | 161.00 | -31 | 16,472 | -0.19% |
|
| 2022/06/22 | 7.1 | 159.06 | 3 | 164.83 | 155.50 | 4.1 | 16,295 | 0.02% |
|
| 2022/06/21 | 31 | 169.37 | 25 | 167.04 | 171.50 | 6 | 16,251 | 0.04% |
|
| 2022/06/20 | 5 | 169.91 | 11 | 176.77 | 164.50 | -6 | 16,400 | -0.04% |
|
| 2022/06/17 | 7 | 185.86 | 5 | 188.00 | 182.50 | 2 | 16,557 | 0.01% |
|
| 2022/06/16 | 3 | 194.52 | 3 | 197.29 | 191.00 | 0 | 17,063 | 0.00% |
|
| 2022/06/15 | 19 | 204.50 | 22 | 205.07 | 199.00 | -3 | 17,598 | -0.02% |
|
| 2022/06/14 | 13 | 202.66 | 14 | 203.89 | 204.50 | -1 | 17,776 | -0.01% |
|
| 2022/06/10 | 3 | 199.84 | 2 | 201.00 | 201.00 | 1 | 18,463 | 0.01% |
|
| 2022/06/09 | 10.1 | 198.83 | 9 | 196.83 | 204.00 | 1.1 | 18,948 | 0.01% |
|
| 2022/06/08 | 5 | 200.50 | 5 | 203.40 | 200.50 | 0 | 19,158 | 0.00% |
|
| 2022/06/07 | 13 | 200.58 | 8 | 202.13 | 200.50 | 5 | 19,466 | 0.03% |
|
| 2022/06/06 | 6.2 | 208.92 | 4 | 209.38 | 208.50 | 2.2 | 19,980 | 0.01% |
|
| 2022/06/02 | 15 | 212.37 | 17 | 210.91 | 213.50 | -2 | 20,703 | -0.01% |
|
| 2022/06/01 | 24 | 211.17 | 28.1 | 213.20 | 208.50 | -4.1 | 21,005 | -0.02% |
|
| 2022/05/31 | 29.1 | 209.85 | 15 | 209.23 | 211.50 | 14.1 | 21,454 | 0.07% |
|
| 2022/05/30 | 12 | 203.25 | 27 | 203.50 | 211.50 | -15 | 22,102 | -0.07% |
|
| 2022/05/27 | 14 | 193.75 | 17 | 196.12 | 192.50 | -3 | 22,692 | -0.01% |
|
| 2022/05/26 | 24 | 191.88 | 16 | 197.13 | 191.00 | 8 | 23,005 | 0.03% |
|
| 2022/05/25 | 16 | 198.47 | 19 | 197.34 | 197.50 | -3 | 23,638 | -0.01% |
|
| 2022/05/24 | 22 | 196.93 | 17 | 197.00 | 194.00 | 5 | 23,892 | 0.02% |
|
| 2022/05/23 | 11 | 207.09 | 9 | 204.39 | 202.00 | 2 | 24,202 | 0.01% |
|
| 2022/05/20 | 44 | 209.65 | 39 | 210.37 | 208.00 | 5 | 24,359 | 0.02% |
|
| 2022/05/19 | 24 | 209.33 | 25 | 210.24 | 213.50 | -1 | 24,259 | 0.00% |
|
| 2022/05/18 | 33 | 215.30 | 22 | 214.75 | 213.50 | 11 | 24,343 | 0.05% |
|
| 2022/05/17 | 14 | 202.64 | 16 | 208.34 | 212.00 | -2 | 24,314 | -0.01% |
|
| 2022/05/16 | 30 | 199.62 | 167 | 198.05 | 196.00 | -137 | 24,621 | -0.56% |
大賣/鉅額交易
|
| 2022/05/13 | 18 | 197.97 | 20 | 194.17 | 197.00 | -2 | 25,140 | -0.01% |
|
| 2022/05/12 | 8 | 191.97 | 7 | 190.55 | 183.50 | 1 | 25,318 | 0.00% |
|
| 2022/05/11 | 37 | 193.86 | 24 | 192.46 | 194.50 | 13 | 25,571 | 0.05% |
|
| 2022/05/10 | 13 | 187.54 | 25.1 | 187.47 | 196.50 | -12.1 | 26,008 | -0.05% |
|
| 2022/05/09 | 8.1 | 187.15 | 8 | 187.49 | 184.50 | 0.1 | 26,206 | 0.00% |
|
| 2022/05/06 | 16.1 | 196.65 | 11 | 198.64 | 192.00 | 5 | 26,424 | 0.02% |
|
| 2022/05/05 | 30 | 212.55 | 31.1 | 212.73 | 211.50 | -1.1 | 26,377 | 0.00% |
|
| 2022/05/04 | 12 | 205.67 | 12 | 207.96 | 205.00 | 0 | 26,305 | 0.00% |
|
| 2022/05/03 | 4 | 202.63 | 3 | 204.00 | 205.00 | 1 | 26,451 | 0.00% |
|
| 2022/04/29 | 4.1 | 206.79 | 3 | 203.84 | 199.50 | 1.1 | 26,513 | 0.00% |
|
| 2022/04/28 | 10 | 208.50 | 10 | 208.90 | 204.00 | 0 | 26,627 | 0.00% |
|
| 2022/04/27 | 9 | 199.72 | 410 | 204.29 | 203.50 | -401 | 26,744 | -1.50% |
大賣/鉅額交易
|
| 2022/04/26 | 421 | 202.75 | 27 | 202.72 | 203.50 | 394 | 26,663 | 1.48% |
大買/鉅額交易
|
| 2022/04/25 | 11 | 205.31 | 5.2 | 207.80 | 199.50 | 5.8 | 26,652 | 0.02% |
|
| 2022/04/22 | 18 | 227.12 | 9 | 231.72 | 221.50 | 9 | 26,853 | 0.03% |
|
| 2022/04/21 | 11 | 231.36 | 11 | 230.60 | 239.00 | 0 | 26,713 | 0.00% |
|
| 2022/04/20 | 5 | 225.41 | 8 | 224.75 | 229.00 | -3 | 26,560 | -0.01% |
|
| 2022/04/19 | 12 | 227.54 | 29 | 230.55 | 221.50 | -17 | 26,443 | -0.06% |
|
| 2022/04/18 | 13 | 225.69 | 13 | 225.77 | 226.50 | 0 | 26,356 | 0.00% |
|
| 2022/04/15 | 31 | 227.58 | 7 | 229.28 | 225.50 | 24 | 26,358 | 0.09% |
|
| 2022/04/14 | 29 | 237.72 | 26 | 239.31 | 232.00 | 3 | 26,251 | 0.01% |
|
| 2022/04/13 | 5 | 255.60 | 5 | 254.90 | 248.00 | 0 | 26,134 | 0.00% |
|
| 2022/04/12 | 155 | 260.29 | 4 | 252.63 | 249.50 | 151 | 26,067 | 0.58% |
大買/鉅額交易
|
| 2022/04/11 | 5 | 255.80 | 102 | 267.87 | 246.00 | -97 | 25,928 | -0.37% |
大賣/
|
| 2022/04/08 | 112 | 265.07 | 17 | 262.84 | 264.50 | 95 | 25,894 | 0.37% |
大買/
|
| 2022/04/07 | 24 | 283.10 | 18 | 285.44 | 272.00 | 6 | 25,455 | 0.02% |
|
| 2022/04/06 | 14 | 300.46 | 12.1 | 298.39 | 302.00 | 1.9 | 25,191 | 0.01% |
|
| 2022/04/01 | 14.1 | 298.43 | 15 | 296.30 | 300.00 | -1 | 25,234 | 0.00% |
|
| 2022/03/31 | 13 | 300.57 | 13 | 298.38 | 302.00 | 0 | 25,247 | 0.00% |
|
| 2022/03/30 | 31 | 311.03 | 28.3 | 312.33 | 304.50 | 2.7 | 25,271 | 0.01% |
|
| 2022/03/29 | 21.2 | 311.93 | 18 | 314.94 | 309.00 | 3.2 | 25,361 | 0.01% |
|
| 2022/03/28 | 4.2 | 293.38 | 7.4 | 295.86 | 303.00 | -3.2 | 25,412 | -0.01% |
|
| 2022/03/25 | 3.1 | 295.29 | 1 | 293.01 | 292.50 | 2.1 | 25,973 | 0.01% |
|
| 2022/03/24 | 6.3 | 303.76 | 18.2 | 295.10 | 292.00 | -12 | 26,531 | -0.05% |
|
| 2022/03/23 | 8.1 | 319.79 | 15 | 322.23 | 298.00 | -6.9 | 26,924 | -0.03% |
|
| 2022/03/22 | 31.1 | 301.90 | 285.1 | 303.09 | 307.00 | -254 | 26,954 | -0.94% |
大賣/鉅額交易
|
| 2022/03/21 | 29.1 | 299.25 | 369.2 | 302.92 | 306.50 | -340.1 | 26,822 | -1.27% |
大賣/鉅額交易
|
| 2022/03/18 | 60.1 | 291.37 | 834 | 296.95 | 291.50 | -774 | 26,240 | -2.95% |
大賣/鉅額交易
|
| 2022/03/17 | 505 | 291.92 | 16 | 285.43 | 292.00 | 489 | 25,674 | 1.90% |
大買/鉅額交易
|
| 2022/03/16 | 21 | 265.97 | 23.2 | 265.15 | 265.50 | -2.2 | 25,410 | -0.01% |
|
| 2022/03/15 | 40 | 277.42 | 30 | 277.20 | 265.00 | 10 | 25,180 | 0.04% |
|
| 2022/03/14 | 22.1 | 295.60 | 940 | 298.87 | 294.00 | -918 | 24,990 | -3.67% |
大賣/鉅額交易
|
| 2022/03/11 | 22 | 283.10 | 28 | 282.32 | 289.50 | -6 | 24,549 | -0.02% |
|
| 2022/03/10 | 17 | 280.12 | 24 | 279.35 | 279.00 | -7 | 24,273 | -0.03% |
|
| 2022/03/09 | 32 | 273.36 | 24 | 277.01 | 270.50 | 8 | 24,002 | 0.03% |
|
| 2022/03/08 | 41.2 | 273.49 | 45 | 272.67 | 265.50 | -3.8 | 23,491 | -0.02% |
|
| 2022/03/07 | 17.2 | 269.48 | 9 | 268.61 | 265.00 | 8.2 | 22,922 | 0.04% |
|
| 2022/03/04 | 36.4 | 287.01 | 720 | 294.66 | 281.00 | -683.6 | 22,690 | -3.01% |
大賣/鉅額交易
|
| 2022/03/03 | 2,442.1 | 297.51 | 42 | 293.17 | 293.50 | 2,400.1 | 22,257 | 10.78% |
大買/鉅額交易
|
| 2022/03/02 | 317 | 267.49 | 262.2 | 267.20 | 273.00 | 54.8 | 21,598 | 0.25% |
大買/大賣/
|
| 2022/03/01 | 48.1 | 249.36 | 121 | 249.83 | 248.50 | -72.9 | 20,908 | -0.35% |
大賣/
|
| 2022/02/25 | 298 | 246.39 | 220 | 247.90 | 245.00 | 78 | 20,682 | 0.38% |
大買/大賣/
|
| 2022/02/24 | 28 | 232.82 | 29 | 234.95 | 233.00 | -1 | 20,263 | 0.00% |
|
| 2022/02/23 | 22 | 237.20 | 170.1 | 238.21 | 238.50 | -148.1 | 20,564 | -0.72% |
大賣/鉅額交易
|
| 2022/02/22 | 27.1 | 228.18 | 14 | 234.36 | 226.50 | 13.1 | 20,451 | 0.06% |
|
| 2022/02/21 | 9 | 234.78 | 117 | 238.71 | 240.00 | -108 | 20,648 | -0.52% |
大賣/鉅額交易
|
| 2022/02/18 | 24 | 236.87 | 270 | 238.46 | 238.50 | -246 | 21,484 | -1.15% |
大賣/鉅額交易
|
| 2022/02/17 | 535 | 236.56 | 21 | 237.74 | 236.00 | 514 | 21,706 | 2.37% |
大買/鉅額交易
|
| 2022/02/16 | 19 | 250.47 | 109.1 | 251.36 | 245.50 | -90.1 | 22,235 | -0.41% |
大賣/
|
| 2022/02/15 | 146 | 248.86 | 626 | 270.44 | 245.00 | -480 | 22,917 | -2.09% |
大買/大賣/鉅額交易
|
| 2022/02/14 | 41 | 266.35 | 186 | 269.91 | 265.00 | -145 | 22,606 | -0.64% |
大賣/鉅額交易
|
| 2022/02/11 | 745 | 265.53 | 40 | 259.45 | 271.00 | 705 | 22,673 | 3.11% |
大買/鉅額交易
|
| 2022/02/10 | 41 | 251.54 | 30 | 249.28 | 246.50 | 11 | 22,468 | 0.05% |
|
| 2022/02/09 | 24 | 235.83 | 79 | 234.04 | 243.00 | -55 | 21,779 | -0.25% |
|
| 2022/02/08 | 63 | 219.67 | 15 | 218.30 | 221.00 | 48 | 21,383 | 0.22% |
|
| 2022/02/07 | 7 | 208.86 | 7 | 205.20 | 213.50 | 0 | 21,002 | 0.00% |
|
| 2022/01/26 | 2 | 202.23 | 2 | 196.52 | 194.50 | 0 | 21,059 | 0.00% |
|
| 2022/01/25 | 5 | 207.50 | 6.1 | 205.04 | 205.00 | -1.1 | 21,190 | -0.01% |
|
| 2022/01/24 | 5 | 196.70 | 7 | 202.14 | 204.50 | -2 | 21,345 | -0.01% |
|
| 2022/01/21 | 3 | 202.16 | 2 | 198.08 | 198.00 | 1 | 21,519 | 0.00% |
|
| 2022/01/20 | 8 | 209.63 | 10 | 211.14 | 210.00 | -2 | 21,736 | -0.01% |
|
| 2022/01/19 | 5 | 203.50 | 10 | 205.20 | 207.00 | -5 | 21,725 | -0.02% |
|
| 2022/01/18 | 7 | 204.79 | 6 | 207.16 | 205.50 | 1 | 22,038 | 0.00% |
|
| 2022/01/17 | 12 | 198.46 | 117 | 196.42 | 203.50 | -105 | 21,998 | -0.48% |
大賣/鉅額交易
|
| 2022/01/14 | 2 | 187.22 | 4 | 185.25 | 192.00 | -2 | 21,910 | -0.01% |
|
| 2022/01/13 | 2 | 187.98 | 3 | 186.67 | 185.50 | -1 | 22,163 | 0.00% |
|
| 2022/01/12 | 9 | 192.67 | 8 | 191.25 | 191.50 | 1 | 22,460 | 0.00% |
|
| 2022/01/11 | 15.1 | 188.71 | 13 | 188.89 | 191.50 | 2.1 | 22,880 | 0.01% |
|
| 2022/01/10 | 30 | 180.72 | 11 | 187.55 | 190.00 | 19 | 22,961 | 0.08% |
|
| 2022/01/07 | 36 | 183.66 | 54 | 183.93 | 179.00 | -18 | 23,066 | -0.08% |
|
| 2022/01/06 | 107 | 194.85 | 5 | 193.20 | 194.00 | 102 | 23,236 | 0.44% |
大買/鉅額交易
|
| 2022/01/05 | 0 | 194.17 | 2.2 | 193.05 | 188.00 | -2.2 | 23,394 | -0.01% |
|
| 2022/01/04 | 4 | 197.50 | 4 | 199.50 | 198.00 | 0 | 23,775 | 0.00% |
|
| 2022/01/03 | 2 | 198.50 | 3 | 197.33 | 196.00 | -1 | 24,054 | 0.00% |
|
| 2021/12/30 | 2 | 198.75 | 6 | 197.50 | 201.50 | -4 | 24,307 | -0.02% |
|
| 2021/12/29 | 2 | 197.00 | 5 | 197.50 | 197.00 | -3 | 24,731 | -0.01% |
|
| 2021/12/28 | 14 | 201.29 | 9 | 200.11 | 199.50 | 5 | 25,218 | 0.02% |
|
| 2021/12/27 | 9 | 195.44 | 9 | 195.83 | 198.00 | 0 | 25,437 | 0.00% |
|
| 2021/12/24 | 8 | 206.11 | 6 | 203.01 | 199.00 | 2 | 25,595 | 0.01% |
|
| 2021/12/23 | 17 | 209.41 | 24 | 209.96 | 206.00 | -7 | 25,704 | -0.03% |
|
| 2021/12/22 | 23.1 | 207.80 | 20 | 205.05 | 204.00 | 3 | 25,675 | 0.01% |
|
| 2021/12/21 | 23 | 208.19 | 27.1 | 208.95 | 206.50 | -4 | 25,621 | -0.02% |
|
| 2021/12/20 | 39 | 210.14 | 22 | 211.98 | 198.00 | 17 | 25,464 | 0.07% |
|
| 2021/12/17 | 23 | 205.95 | 261.1 | 209.46 | 205.00 | -238.1 | 25,290 | -0.94% |
大賣/鉅額交易
|
| 2021/12/16 | 263 | 207.54 | 17.6 | 204.17 | 208.00 | 245.4 | 25,375 | 0.97% |
大買/鉅額交易
|
| 2021/12/15 | 23 | 189.22 | 26 | 189.40 | 189.50 | -3 | 25,699 | -0.01% |
|
| 2021/12/14 | 0 | 178.00 | 3 | 180.50 | 179.50 | -3 | 25,866 | -0.01% |
|
| 2021/12/13 | 6 | 183.00 | 8 | 182.87 | 183.50 | -2 | 26,304 | -0.01% |
|
| 2021/12/10 | 4.1 | 183.71 | 3 | 181.50 | 180.50 | 1.1 | 26,599 | 0.00% |
|
| 2021/12/09 | 9 | 188.67 | 4 | 188.63 | 186.50 | 5 | 26,821 | 0.02% |
|
| 2021/12/08 | 15 | 190.10 | 20 | 192.77 | 195.00 | -5 | 27,138 | -0.02% |
|
| 2021/12/07 | 7.1 | 186.45 | 9 | 190.44 | 184.00 | -1.9 | 27,624 | -0.01% |
|
| 2021/12/06 | 5 | 184.50 | 7 | 186.71 | 187.50 | -2 | 27,917 | -0.01% |
|
| 2021/12/03 | 12 | 187.16 | 12 | 184.17 | 183.00 | 0 | 29,107 | 0.00% |
|
| 2021/12/02 | 8 | 187.25 | 9 | 184.90 | 185.50 | -1 | 29,262 | 0.00% |
|
| 2021/12/01 | 15.1 | 187.75 | 16 | 189.31 | 194.00 | -0.9 | 29,561 | 0.00% |
|
| 2021/11/30 | 10 | 190.60 | 4 | 186.02 | 182.50 | 6 | 30,953 | 0.02% |
|
| 2021/11/29 | 24 | 179.48 | 24 | 175.98 | 185.00 | 0 | 31,179 | 0.00% |
|
| 2021/11/26 | 6 | 177.67 | 15 | 176.37 | 177.00 | -9 | 31,689 | -0.03% |
|
| 2021/11/25 | 6 | 184.75 | 13 | 183.04 | 181.00 | -7 | 32,666 | -0.02% |
|
| 2021/11/24 | 21.1 | 186.88 | 12 | 185.58 | 188.00 | 9.1 | 32,558 | 0.03% |
|
| 2021/11/23 | 48.1 | 195.79 | 76 | 193.67 | 189.00 | -27.9 | 32,605 | -0.09% |
|
| 2021/11/22 | 124 | 197.05 | 87.2 | 197.41 | 193.50 | 36.8 | 32,490 | 0.11% |
大買/
|
| 2021/11/19 | 58 | 191.15 | 49 | 189.48 | 188.50 | 9 | 32,013 | 0.03% |
|
| 2021/11/18 | 93 | 193.72 | 168 | 191.78 | 190.00 | -75 | 32,109 | -0.23% |
大賣/
|
| 2021/11/17 | 177 | 188.41 | 149 | 190.07 | 193.00 | 28 | 32,077 | 0.09% |
大買/大賣/
|
| 2021/11/16 | 27 | 176.39 | 50 | 175.70 | 179.00 | -23 | 31,411 | -0.07% |
|
| 2021/11/15 | 120 | 176.30 | 85.1 | 177.54 | 182.00 | 35 | 31,398 | 0.11% |
大買/
|
| 2021/11/12 | 79 | 171.98 | 374 | 170.55 | 165.50 | -295 | 30,764 | -0.96% |
大賣/鉅額交易
|
| 2021/11/11 | 355 | 165.15 | 39 | 159.59 | 166.50 | 316 | 29,670 | 1.06% |
大買/鉅額交易
|
| 2021/11/10 | 41.1 | 151.72 | 34 | 153.13 | 151.50 | 7.1 | 29,338 | 0.02% |
|
| 2021/11/09 | 21 | 145.98 | 28 | 145.64 | 147.00 | -7 | 28,924 | -0.02% |
|
| 2021/11/08 | 4 | 138.11 | 2 | 138.49 | 138.50 | 2 | 28,818 | 0.01% |
|
| 2021/11/05 | 7 | 136.57 | 7 | 137.07 | 138.50 | 0 | 29,012 | 0.00% |
|
| 2021/11/04 | 5 | 136.70 | 1 | 135.53 | 135.50 | 4 | 29,134 | 0.01% |
|
| 2021/11/03 | 15 | 139.93 | 13 | 137.69 | 138.50 | 2 | 29,096 | 0.01% |
|
| 2021/11/02 | 28 | 145.43 | 37 | 141.90 | 142.00 | -9 | 28,991 | -0.03% |
|
| 2021/11/01 | 603 | 154.85 | 616 | 155.61 | 152.00 | -13 | 29,059 | -0.04% |
大買/大賣/
|
| 2021/10/29 | 10 | 148.74 | 10 | 147.70 | 144.00 | 0 | 28,845 | 0.00% |
|
| 2021/10/28 | 24 | 146.87 | 12 | 146.38 | 148.50 | 12 | 28,527 | 0.04% |
|
| 2021/10/27 | 8 | 139.88 | 12.1 | 143.07 | 145.50 | -4.1 | 28,037 | -0.01% |
|
| 2021/10/26 | 24.1 | 143.66 | 25 | 141.66 | 132.50 | -1 | 27,710 | 0.00% |
|
| 2021/10/25 | 17 | 143.91 | 204 | 145.32 | 143.50 | -187 | 27,246 | -0.69% |
大賣/鉅額交易
|
| 2021/10/22 | 39 | 141.42 | 34 | 138.49 | 142.50 | 5 | 27,046 | 0.02% |
|
| 2021/10/21 | 50 | 139.92 | 51 | 140.21 | 138.00 | -1 | 26,749 | 0.00% |
|
| 2021/10/20 | 11 | 133.04 | 9 | 132.28 | 137.50 | 2 | 26,407 | 0.01% |
|
| 2021/10/19 | 24 | 128.96 | 30 | 129.57 | 131.50 | -6 | 26,089 | -0.02% |
|
| 2021/10/18 | 6 | 121.17 | 6 | 121.33 | 123.00 | 0 | 25,632 | 0.00% |
|
| 2021/10/15 | 18 | 121.69 | 16 | 120.78 | 121.00 | 2 | 25,484 | 0.01% |
|
| 2021/10/14 | 8 | 118.50 | 19 | 118.03 | 121.00 | -11 | 25,532 | -0.04% |
|
| 2021/10/13 | 12 | 119.67 | 12 | 118.21 | 120.50 | 0 | 25,648 | 0.00% |
|
| 2021/10/12 | 23 | 119.72 | 7 | 119.28 | 117.50 | 16 | 25,808 | 0.06% |
|
| 2021/10/08 | 5 | 124.69 | 8 | 127.63 | 128.50 | -3 | 25,528 | -0.01% |
|
| 2021/10/07 | 8 | 118.31 | 10 | 117.89 | 117.00 | -2 | 25,291 | -0.01% |
|
| 2021/10/06 | 25 | 119.58 | 19 | 119.95 | 113.50 | 6 | 25,205 | 0.02% |
|
| 2021/10/05 | 75 | 118.49 | 76 | 119.76 | 125.00 | -1 | 24,788 | 0.00% |
|
| 2021/10/04 | 29 | 125.47 | 25 | 128.07 | 121.50 | 4 | 24,234 | 0.02% |
|
| 2021/10/01 | 29 | 135.79 | 33 | 137.56 | 135.00 | -4 | 23,859 | -0.02% |
|
| 2021/09/30 | 41 | 141.48 | 43 | 139.88 | 140.00 | -2 | 23,574 | -0.01% |
|
| 2021/09/29 | 26 | 143.37 | 22 | 141.00 | 138.00 | 4 | 23,288 | 0.02% |
|
| 2021/09/28 | 26 | 147.04 | 22.1 | 146.68 | 148.50 | 4 | 22,975 | 0.02% |
|
| 2021/09/27 | 34 | 150.12 | 346 | 158.51 | 144.50 | -312 | 22,725 | -1.37% |
大賣/鉅額交易
|
| 2021/09/24 | 1,034 | 157.01 | 543 | 156.63 | 155.00 | 491 | 22,209 | 2.21% |
大買/大賣/鉅額交易
|
| 2021/09/23 | 42 | 151.76 | 39 | 151.91 | 152.00 | 3 | 21,716 | 0.01% |
|
| 2021/09/22 | 51 | 150.22 | 486.5 | 152.09 | 147.00 | -435.5 | 21,035 | -2.07% |
大賣/鉅額交易
|
| 2021/09/17 | 53.7 | 147.44 | 132 | 151.08 | 151.00 | -78.4 | 20,258 | -0.39% |
大賣/
|
| 2021/09/16 | 66 | 143.84 | 53 | 143.47 | 146.00 | 13 | 19,748 | 0.07% |
|
| 2021/09/15 | 33 | 139.98 | 27 | 136.67 | 142.00 | 6 | 19,184 | 0.03% |
|
| 2021/09/14 | 42 | 137.56 | 45 | 137.26 | 137.00 | -3 | 18,789 | -0.02% |
|
| 2021/09/13 | 55 | 139.55 | 49 | 143.49 | 136.00 | 6 | 18,429 | 0.03% |
|
| 2021/09/10 | 40 | 144.26 | 612 | 144.41 | 145.50 | -572 | 17,864 | -3.20% |
大賣/鉅額交易
|
| 2021/09/09 | 545 | 140.79 | 46 | 138.67 | 144.00 | 499 | 17,099 | 2.92% |
大買/鉅額交易
|
| 2021/09/08 | 209 | 132.38 | 211 | 137.68 | 137.50 | -2 | 16,620 | -0.01% |
大買/大賣/
|
| 2021/09/07 | 12 | 139.92 | 1 | 139.00 | 136.00 | 11 | 15,324 | 0.07% |
|
| 2021/09/06 | 30 | 153.68 | 92 | 152.03 | 151.00 | -62 | 14,999 | -0.41% |
|
| 2021/09/03 | 593 | 155.80 | 53 | 153.76 | 160.00 | 540 | 14,481 | 3.73% |
大買/鉅額交易
|
| 2021/09/02 | 18 | 152.14 | 16 | 155.44 | 157.50 | 2 | 12,775 | 0.02% |
|
| 2021/09/01 | 1,279 | 138.40 | 1,174 | 140.37 | 143.50 | 105 | 12,270 | 0.86% |
大買/大賣/鉅額交易
|
| 2021/08/31 | 207 | 129.50 | 707.1 | 131.32 | 130.50 | -500.1 | 11,475 | -4.36% |
大買/大賣/鉅額交易
|
| 2021/08/30 | 499 | 126.50 | 21 | 126.33 | 126.50 | 478 | 10,232 | 4.67% |
大買/鉅額交易
|
| 2021/08/27 | 17 | 114.00 | 11 | 114.86 | 115.00 | 6 | 10,138 | 0.06% |
|
| 2021/08/26 | 6 | 124.00 | 13 | 123.81 | 120.50 | -7 | 9,847 | -0.07% |
|
| 2021/08/25 | 10 | 123.60 | 9 | 124.56 | 122.50 | 1 | 9,549 | 0.01% |
|
| 2021/08/24 | 20 | 123.62 | 19 | 124.08 | 124.00 | 1 | 9,265 | 0.01% |
|
| 2021/08/23 | 21 | 117.48 | 425 | 115.20 | 122.50 | -404 | 8,756 | -4.61% |
大賣/鉅額交易
|
| 2021/08/20 | 406 | 109.42 | 8 | 105.75 | 111.50 | 398 | 8,208 | 4.85% |
大買/鉅額交易
|
| 2021/08/19 | 20.1 | 108.25 | 696 | 107.40 | 101.50 | -676 | 7,860 | -8.60% |
大賣/鉅額交易
|
| 2021/08/18 | 3 | 102.00 | 3 | 104.10 | 106.50 | 0 | 7,292 | 0.00% |
|
| 2021/08/17 | 14.1 | 103.65 | 352.1 | 104.35 | 97.00 | -338 | 6,989 | -4.84% |
大賣/鉅額交易
|
| 2021/08/16 | 1 | 102.50 | 2 | 96.40 | 102.50 | -1 | 6,656 | -0.02% |
|
| 2021/08/13 | 2 | 98.80 | 3.1 | 103.45 | 97.70 | -1.1 | 6,403 | -0.02% |
|
| 2021/08/12 | 5 | 103.50 | 5 | 101.80 | 103.00 | 0 | 6,118 | 0.00% |
|
| 2021/08/11 | 233 | 106.63 | 8 | 102.26 | 106.00 | 225 | 5,838 | 3.85% |
大買/鉅額交易
|
| 2021/08/10 | 159 | 112.94 | 5 | 116.09 | 110.00 | 154 | 5,535 | 2.78% |
大買/鉅額交易
|
| 2021/08/09 | 8 | 121.31 | 6.3 | 119.86 | 122.00 | 1.7 | 5,306 | 0.03% |
|
| 2021/08/06 | 6.3 | 124.91 | 5.1 | 127.04 | 129.00 | 1.3 | 5,222 | 0.02% |
|
| 2021/08/05 | 523.1 | 140.19 | 75 | 137.61 | 135.00 | 448.1 | 5,083 | 8.81% |
大買/鉅額交易
|
| 2021/08/04 | 32 | 131.22 | 29 | 131.29 | 128.00 | 3 | 4,647 | 0.06% |
|
| 2021/08/03 | 171 | 138.19 | 8 | 138.81 | 138.00 | 163 | 4,411 | 3.70% |
大買/鉅額交易
|
| 2021/08/02 | 1 | 140.00 | 11 | 137.82 | 142.00 | -10 | 4,343 | -0.23% |
|
| 2021/07/30 | 58 | 128.17 | 302 | 131.66 | 133.00 | -244 | 4,278 | -5.70% |
大賣/鉅額交易
|
| 2021/07/29 | 299 | 124.50 | 1 | 122.00 | 124.50 | 298 | 4,196 | 7.10% |
大買/鉅額交易
|
| 2021/07/28 | 5 | 116.00 | 1 | 118.50 | 113.50 | 4 | 4,155 | 0.10% |
|
| 2021/07/27 | 3 | 130.50 | 0.1 | 132.50 | 126.00 | 3 | 4,151 | 0.07% |
|
| 2021/07/26 | 0.1 | 131.50 | 162.2 | 129.62 | 132.50 | -162.2 | 4,132 | -3.92% |
大賣/鉅額交易
|
| 2021/07/23 | 101 | 115.26 | 108 | 118.96 | 120.50 | -7 | 4,089 | -0.17% |
大買/大賣/
|
| 2021/07/22 | 3 | 124.97 | 852 | 125.02 | 123.00 | -849 | 4,022 | -21.10% |
大賣/鉅額交易
|
| 2021/07/21 | 999 | 122.49 | 1 | 112.04 | 122.50 | 998 | 3,955 | 25.23% |
大買/鉅額交易
|
| 2021/07/20 | 9.2 | 111.13 | 19 | 108.39 | 111.50 | -9.8 | 3,915 | -0.25% |
|
| 2021/07/19 | 17 | 109.65 | 10 | 110.50 | 111.50 | 7 | 3,564 | 0.20% |
|
| 2021/07/16 | 16 | 98.85 | 20.1 | 97.11 | 101.50 | -4.1 | 3,283 | -0.12% |
|
| 2021/07/15 | 1 | 92.70 | 2 | 92.70 | 92.70 | -1 | 2,997 | -0.03% |
|
| 2021/07/14 | 0 | 0.00 | 15 | 84.30 | 84.30 | -15 | 2,857 | -0.53% |
|
| 2021/07/13 | 10.1 | 79.88 | 3 | 80.35 | 76.70 | 7 | 2,887 | 0.24% |
|
| 2021/07/12 | 0.1 | 72.84 | 4 | 73.68 | 74.00 | -3.9 | 2,647 | -0.15% |
|
| 2021/07/07 | 8 | 70.48 | 0 | 0.00 | 69.80 | 8 | 2,624 | 0.30% |
|
| 2021/07/06 | 1 | 72.10 | 0 | 0.00 | 71.30 | 1 | 2,731 | 0.04% |
|
| 2021/07/05 | 0 | 0.00 | 2 | 71.10 | 71.80 | -2 | 2,786 | -0.07% |
|
| 2021/07/01 | 2 | 68.70 | 3 | 68.63 | 69.40 | -1 | 2,742 | -0.04% |
|
| 2021/06/30 | 0 | 0.00 | 2 | 66.50 | 66.80 | -2 | 2,705 | -0.07% |
|
| 2021/06/29 | 0 | 0.00 | 1 | 64.90 | 65.90 | -1 | 2,734 | -0.04% |
|
| 2021/06/18 | 2 | 64.15 | 0 | 0.00 | 63.20 | 2 | 3,005 | 0.07% |
|
| 2021/06/15 | 0 | 0.00 | 1 | 62.60 | 62.50 | -1 | 2,992 | -0.03% |
|
| 2021/06/04 | 1 | 60.80 | 0 | 0.00 | 60.20 | 1 | 3,015 | 0.03% |
|
| 2021/06/01 | 1 | 62.10 | 0 | 0.00 | 62.30 | 1 | 3,007 | 0.03% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 56.20 | 56.10 | -1 | 3,150 | -0.03% |
|
| 2021/05/20 | 0 | 0.00 | 1 | 54.50 | 54.00 | -1 | 3,288 | -0.03% |
|
| 2021/05/19 | 1 | 54.10 | 0 | 0.00 | 54.30 | 1 | 3,331 | 0.03% |
|
| 2021/05/18 | 1 | 51.90 | 1 | 52.80 | 52.80 | 0 | 3,317 | 0.00% |
|
| 2021/05/17 | 0 | 49.20 | 0 | 0.00 | 48.00 | 0 | 3,313 | 0.00% |
|
| 2021/05/14 | 1 | 52.50 | 2 | 57.30 | 53.30 | -1 | 3,261 | -0.03% |
|
| 2021/05/12 | 1 | 57.00 | 0 | 0.00 | 57.00 | 1 | 3,183 | 0.03% |
|
| 2021/05/11 | 0 | 0.00 | 1 | 62.90 | 63.00 | -1 | 3,128 | -0.03% |
|
| 2021/05/10 | 0 | 0.00 | 3 | 67.77 | 68.00 | -3 | 3,118 | -0.10% |
|
| 2021/05/06 | 1 | 67.00 | 0 | 0.00 | 65.60 | 1 | 3,098 | 0.03% |
|
| 2021/05/05 | 0 | 0.00 | 0 | 70.20 | 68.10 | 0 | 3,044 | 0.00% |
|
| 2021/05/03 | 0 | 0.00 | 7 | 74.61 | 74.40 | -7 | 2,960 | -0.24% |
|
| 2021/04/29 | 2 | 73.95 | 1 | 74.20 | 73.80 | 1 | 2,920 | 0.03% |
|
| 2021/04/28 | 0 | 0.00 | 1 | 76.90 | 74.90 | -1 | 2,943 | -0.03% |
|
| 2021/04/27 | 1 | 75.30 | 0 | 0.00 | 75.90 | 1 | 2,966 | 0.03% |
|
| 2021/04/26 | 2 | 76.70 | 6.3 | 77.18 | 77.10 | -4.3 | 2,934 | -0.15% |
|
| 2021/04/23 | 4 | 74.53 | 0 | 0.00 | 75.40 | 4 | 2,890 | 0.14% |
|
| 2021/04/22 | 7.3 | 78.33 | 14 | 74.84 | 74.50 | -6.7 | 2,920 | -0.23% |
|
| 2021/04/21 | 4 | 79.20 | 19 | 78.24 | 78.20 | -15 | 2,762 | -0.54% |
|
| 2021/04/20 | 5 | 75.34 | 0 | 0.00 | 75.40 | 5 | 2,611 | 0.19% |
|
| 2021/04/19 | 2 | 76.20 | 5 | 75.60 | 76.30 | -3 | 2,583 | -0.12% |
|
| 2021/04/16 | 0 | 72.20 | 0 | 0.00 | 73.00 | 0 | 2,540 | 0.00% |
|
| 2021/04/13 | 1 | 71.70 | 0 | 0.00 | 71.20 | 1 | 2,640 | 0.04% |
|
| 2021/04/12 | 4 | 77.50 | 7 | 76.44 | 73.80 | -3 | 2,632 | -0.11% |
|
| 2021/04/09 | 1 | 74.90 | 2 | 75.40 | 73.30 | -1 | 2,605 | -0.04% |
|
| 2021/04/08 | 4 | 73.00 | 0 | 0.00 | 73.40 | 4 | 2,539 | 0.16% |
|
| 2021/04/07 | 1 | 72.30 | 2 | 74.00 | 73.50 | -1 | 2,575 | -0.04% |
|
| 2021/04/06 | 3 | 71.30 | 1 | 71.20 | 71.10 | 2 | 2,590 | 0.08% |
|
| 2021/04/01 | 1 | 72.30 | 0 | 0.00 | 72.20 | 1 | 2,578 | 0.04% |
|
| 2021/03/31 | 23 | 73.62 | 20 | 73.11 | 73.00 | 3 | 2,542 | 0.12% |
|
| 2021/03/29 | 5 | 68.68 | 1 | 69.00 | 68.40 | 4 | 2,311 | 0.17% |
|
| 2021/03/26 | 4 | 71.10 | 0 | 0.00 | 71.00 | 4 | 2,343 | 0.17% |
|
| 2021/03/19 | 2 | 70.40 | 0 | 0.00 | 70.30 | 2 | 2,530 | 0.08% |
|
| 2021/03/18 | 0 | 0.00 | 1 | 70.80 | 70.70 | -1 | 2,559 | -0.04% |
|
| 2021/03/17 | 1 | 71.00 | 43 | 70.16 | 70.90 | -42 | 2,674 | -1.57% |
|
| 2021/03/16 | 31 | 70.74 | 0 | 0.00 | 70.50 | 31 | 2,817 | 1.10% |
|
| 2021/03/12 | 2 | 69.30 | 8 | 69.69 | 69.00 | -6 | 3,157 | -0.19% |
|
| 2021/03/10 | 8 | 67.11 | 0 | 0.00 | 66.80 | 8 | 3,342 | 0.24% |
|
| 2021/03/04 | 1 | 68.50 | 0 | 0.00 | 68.10 | 1 | 3,496 | 0.03% |
|
| 2021/02/26 | 14 | 69.08 | 31 | 69.15 | 69.00 | -17 | 4,044 | -0.42% |
|
| 2021/02/25 | 8 | 71.44 | 2 | 70.95 | 70.80 | 6 | 4,090 | 0.15% |
|
| 2021/02/24 | 20 | 73.23 | 3 | 73.00 | 71.30 | 17 | 4,090 | 0.42% |
|
| 2021/02/23 | 2 | 71.30 | 40 | 73.82 | 74.90 | -38 | 4,058 | -0.94% |
|
| 2021/02/19 | 0 | 0.00 | 8 | 70.06 | 72.20 | -8 | 4,227 | -0.19% |
|
| 2021/02/18 | 8 | 68.75 | 1 | 68.60 | 68.70 | 7 | 4,235 | 0.17% |
|
| 2021/02/04 | 1 | 63.90 | 1 | 65.00 | 64.90 | 0 | 4,458 | 0.00% |
|
| 2021/01/29 | 1 | 65.00 | 0 | 0.00 | 65.00 | 1 | 4,606 | 0.02% |
|
| 2021/01/28 | 0 | 0.00 | 2 | 66.80 | 66.70 | -2 | 4,607 | -0.04% |
|
| 2021/01/26 | 1 | 67.00 | 0 | 0.00 | 67.10 | 1 | 4,670 | 0.02% |
|
| 2021/01/21 | 0 | 0.00 | 2 | 68.55 | 67.50 | -2 | 4,767 | -0.04% |
|
| 2021/01/20 | 1 | 69.50 | 6 | 69.62 | 69.10 | -5 | 4,732 | -0.11% |
|
| 2021/01/18 | 1 | 71.50 | 6 | 72.00 | 71.70 | -5 | 4,715 | -0.11% |
|
| 2021/01/15 | 12 | 72.96 | 38 | 74.01 | 73.00 | -26 | 4,705 | -0.55% |
|
| 2021/01/14 | 0 | 0.00 | 6 | 74.05 | 74.40 | -6 | 4,682 | -0.13% |
|
| 2021/01/13 | 51 | 73.07 | 39 | 74.09 | 72.80 | 12 | 4,659 | 0.26% |
|
| 2021/01/11 | 13 | 74.65 | 6 | 75.23 | 73.10 | 7 | 4,643 | 0.15% |
|
| 2021/01/08 | 1 | 74.10 | 7 | 74.53 | 74.40 | -6 | 4,821 | -0.12% |
|
| 2021/01/07 | 0 | 0.00 | 6 | 71.35 | 71.90 | -6 | 4,795 | -0.13% |
|
| 2021/01/05 | 7 | 73.70 | 2 | 73.40 | 73.90 | 5 | 4,955 | 0.10% |
|
| 2021/01/04 | 7 | 75.86 | 2 | 75.70 | 75.00 | 5 | 5,033 | 0.10% |
|
| 2020/12/31 | 1 | 72.60 | 0 | 0.00 | 72.60 | 1 | 4,985 | 0.02% |
|
| 2020/12/30 | 12 | 73.69 | 12 | 73.36 | 72.10 | 0 | 5,026 | 0.00% |
|
| 2020/12/29 | 0 | 0.00 | 2 | 71.75 | 72.10 | -2 | 5,142 | -0.04% |
|
| 2020/12/28 | 2 | 70.30 | 0 | 0.00 | 70.20 | 2 | 5,139 | 0.04% |
|
| 2020/12/25 | 2 | 71.70 | 1 | 71.60 | 70.50 | 1 | 5,314 | 0.02% |
|
| 2020/12/24 | 1 | 71.30 | 0 | 0.00 | 71.80 | 1 | 5,449 | 0.02% |
|
| 2020/12/23 | 38 | 70.49 | 39 | 70.05 | 71.40 | -1 | 5,646 | -0.02% |
|
| 2020/12/22 | 0 | 0.00 | 14 | 71.17 | 69.60 | -14 | 6,050 | -0.23% |
|
| 2020/12/21 | 2 | 70.85 | 2 | 70.50 | 70.80 | 0 | 6,244 | 0.00% |
|
| 2020/12/18 | 2 | 74.20 | 40 | 73.45 | 73.30 | -38 | 6,809 | -0.56% |
|
| 2020/12/17 | 3 | 73.60 | 4 | 73.58 | 73.60 | -1 | 7,744 | -0.01% |
|
| 2020/12/16 | 1 | 73.40 | 22 | 73.87 | 73.40 | -21 | 8,243 | -0.25% |
|
| 2020/12/15 | 6 | 74.10 | 30 | 73.66 | 73.20 | -24 | 8,420 | -0.29% |
|
| 2020/12/14 | 0 | 0.00 | 6 | 74.53 | 74.30 | -6 | 8,465 | -0.07% |
|
| 2020/12/11 | 118 | 74.07 | 189 | 74.82 | 73.30 | -71 | 8,525 | -0.83% |
大買/大賣/
|
| 2020/12/10 | 149 | 78.31 | 114 | 77.02 | 77.00 | 35 | 8,469 | 0.41% |
大買/大賣/
|
| 2020/12/09 | 262 | 77.63 | 74 | 78.80 | 79.70 | 188 | 8,387 | 2.24% |
大買/鉅額交易
|
| 2020/12/08 | 5 | 74.00 | 1 | 74.30 | 73.80 | 4 | 8,161 | 0.05% |
|
| 2020/12/07 | 3 | 73.97 | 1 | 73.50 | 73.90 | 2 | 8,199 | 0.02% |
|
| 2020/12/04 | 3 | 74.40 | 2 | 75.25 | 75.80 | 1 | 8,144 | 0.01% |
|
| 2020/12/03 | 1 | 74.00 | 1 | 73.20 | 73.00 | 0 | 8,086 | 0.00% |
|
| 2020/12/02 | 1 | 73.80 | 10 | 75.00 | 74.00 | -9 | 8,105 | -0.11% |
|
| 2020/12/01 | 5 | 74.38 | 4 | 74.65 | 74.80 | 1 | 8,123 | 0.01% |
|
| 2020/11/30 | 5 | 74.94 | 0 | 0.00 | 74.00 | 5 | 8,272 | 0.06% |
|
| 2020/11/27 | 21 | 75.80 | 6 | 76.82 | 75.70 | 15 | 8,327 | 0.18% |
|
| 2020/11/26 | 23 | 77.05 | 8 | 77.85 | 77.10 | 15 | 8,305 | 0.18% |
|
| 2020/11/25 | 4 | 75.38 | 6 | 76.12 | 76.10 | -2 | 8,093 | -0.02% |
|
| 2020/11/24 | 0 | 0.00 | 1 | 75.40 | 73.50 | -1 | 7,923 | -0.01% |
|
| 2020/11/23 | 1 | 74.40 | 1 | 73.80 | 74.20 | 0 | 7,949 | 0.00% |
|
| 2020/11/20 | 2 | 74.30 | 5 | 74.10 | 74.00 | -3 | 8,092 | -0.04% |
|
| 2020/11/19 | 2 | 74.35 | 2 | 75.00 | 74.60 | 0 | 8,168 | 0.00% |
|
| 2020/11/18 | 51 | 76.29 | 44 | 75.15 | 75.30 | 7 | 8,138 | 0.09% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 72.60 | 72.20 | -1 | 8,009 | -0.01% |
|
| 2020/11/16 | 3 | 74.10 | 1 | 73.40 | 73.50 | 2 | 8,071 | 0.02% |
|
| 2020/11/13 | 0 | 0.00 | 8 | 71.53 | 73.20 | -8 | 8,021 | -0.10% |
|
| 2020/11/12 | 0 | 0.00 | 3 | 70.00 | 69.90 | -3 | 7,961 | -0.04% |
|
| 2020/11/11 | 2 | 69.50 | 1 | 69.60 | 69.80 | 1 | 7,966 | 0.01% |
|
| 2020/11/10 | 1 | 69.50 | 1 | 69.60 | 69.50 | 0 | 7,971 | 0.00% |
|
| 2020/11/09 | 2 | 71.65 | 1 | 69.50 | 71.90 | 1 | 7,984 | 0.01% |
|
| 2020/11/06 | 1 | 69.50 | 1 | 70.20 | 68.80 | 0 | 8,068 | 0.00% |
|
| 2020/11/04 | 0 | 0.00 | 1 | 67.10 | 68.50 | -1 | 8,263 | -0.01% |
|
| 2020/11/03 | 1 | 66.50 | 7 | 66.90 | 67.90 | -6 | 8,361 | -0.07% |
|
| 2020/11/02 | 2 | 64.30 | 0 | 0.00 | 64.30 | 2 | 8,369 | 0.02% |
|
| 2020/10/29 | 2 | 67.60 | 0 | 0.00 | 69.10 | 2 | 8,441 | 0.02% |
|
| 2020/10/28 | 8.1 | 69.16 | 1 | 69.50 | 69.00 | 7.1 | 8,463 | 0.08% |
|
| 2020/10/26 | 2 | 70.55 | 2 | 70.05 | 70.00 | 0 | 8,540 | 0.00% |
|
| 2020/10/22 | 5 | 70.56 | 2.2 | 70.49 | 70.60 | 2.8 | 8,827 | 0.03% |
|
| 2020/10/21 | 11 | 72.34 | 14 | 72.85 | 71.70 | -3 | 9,069 | -0.03% |
|
| 2020/10/20 | 1 | 72.80 | 0 | 0.00 | 72.70 | 1 | 9,953 | 0.01% |
|
| 2020/10/19 | 1 | 72.00 | 7 | 72.90 | 73.70 | -6 | 10,303 | -0.06% |
|
| 2020/10/16 | 19 | 74.32 | 17 | 75.17 | 72.70 | 2 | 10,308 | 0.02% |
|
| 2020/10/15 | 1 | 71.80 | 6 | 71.80 | 72.00 | -5 | 10,170 | -0.05% |
|
| 2020/10/14 | 20 | 72.08 | 8 | 71.53 | 72.40 | 12 | 10,169 | 0.12% |
|
| 2020/10/13 | 5 | 68.90 | 3 | 68.23 | 69.20 | 2 | 10,077 | 0.02% |
|
| 2020/10/12 | 10 | 69.34 | 3 | 71.87 | 68.20 | 7 | 10,099 | 0.07% |
|
| 2020/10/08 | 1 | 71.70 | 6 | 72.80 | 71.70 | -5 | 10,122 | -0.05% |
|
| 2020/10/07 | 5 | 71.64 | 3 | 71.20 | 71.50 | 2 | 10,151 | 0.02% |
|
| 2020/10/06 | 2 | 71.50 | 5 | 72.82 | 71.90 | -3 | 10,207 | -0.03% |
|
| 2020/10/05 | 2 | 68.70 | 0 | 0.00 | 68.80 | 2 | 10,165 | 0.02% |
|
| 2020/09/30 | 11 | 68.28 | 4 | 67.88 | 69.70 | 7 | 10,249 | 0.07% |
|
| 2020/09/29 | 89 | 69.07 | 83 | 67.59 | 67.10 | 6 | 10,213 | 0.06% |
|
| 2020/09/28 | 3 | 70.07 | 2 | 69.80 | 68.90 | 1 | 10,414 | 0.01% |
|
| 2020/09/25 | 22 | 74.11 | 10 | 71.93 | 70.60 | 12 | 10,381 | 0.12% |
|
| 2020/09/24 | 11 | 78.21 | 10 | 78.58 | 77.50 | 1 | 10,182 | 0.01% |
|
| 2020/09/23 | 88 | 83.12 | 65 | 83.50 | 79.20 | 23 | 10,154 | 0.23% |
|
| 2020/09/22 | 469 | 82.00 | 662 | 81.76 | 82.80 | -193 | 9,636 | -2.00% |
大買/大賣/鉅額交易
|
| 2020/09/21 | 278 | 79.15 | 299 | 78.88 | 78.50 | -21 | 8,779 | -0.24% |
大買/大賣/
|
| 2020/09/18 | 153 | 75.27 | 2 | 73.85 | 76.00 | 151 | 8,466 | 1.78% |
大買/鉅額交易
|
| 2020/09/17 | 7 | 72.71 | 43 | 72.59 | 73.50 | -36 | 8,771 | -0.41% |
|
| 2020/09/16 | 38 | 71.51 | 4 | 71.60 | 71.30 | 34 | 8,981 | 0.38% |
|
| 2020/09/15 | 1 | 70.50 | 0 | 0.00 | 70.30 | 1 | 9,002 | 0.01% |
|
| 2020/09/14 | 1 | 67.70 | 2 | 70.00 | 70.30 | -1 | 8,977 | -0.01% |
|
| 2020/09/11 | 9 | 68.14 | 8 | 67.54 | 67.00 | 1 | 8,950 | 0.01% |
|
| 2020/09/10 | 1 | 72.30 | 2 | 72.10 | 70.70 | -1 | 8,864 | -0.01% |
|
| 2020/09/09 | 1 | 72.00 | 1 | 70.80 | 72.20 | 0 | 8,829 | 0.00% |
|
| 2020/09/08 | 0 | 0.00 | 4 | 72.33 | 71.30 | -4 | 8,864 | -0.05% |
|
| 2020/09/07 | 3 | 70.70 | 1 | 70.00 | 70.10 | 2 | 8,900 | 0.02% |
|
| 2020/09/04 | 0 | 0.00 | 1 | 72.30 | 72.30 | -1 | 8,915 | -0.01% |
|
| 2020/09/03 | 23 | 73.72 | 10 | 74.93 | 73.00 | 13 | 8,922 | 0.15% |
|
| 2020/09/02 | 1 | 73.80 | 9 | 71.97 | 73.80 | -8 | 8,792 | -0.09% |
|
| 2020/09/01 | 5 | 69.76 | 1 | 70.30 | 69.50 | 4 | 8,757 | 0.05% |
|
| 2020/08/31 | 9 | 70.61 | 11 | 70.40 | 69.90 | -2 | 8,803 | -0.02% |
|
| 2020/08/28 | 4 | 71.83 | 8 | 72.08 | 71.80 | -4 | 8,850 | -0.05% |
|
| 2020/08/27 | 3 | 72.47 | 5 | 73.14 | 71.60 | -2 | 8,886 | -0.02% |
|
| 2020/08/26 | 9 | 73.41 | 6 | 73.40 | 74.20 | 3 | 8,928 | 0.03% |
|
| 2020/08/25 | 0 | 0.00 | 6 | 69.27 | 71.60 | -6 | 8,918 | -0.07% |
|
| 2020/08/24 | 8 | 67.56 | 1 | 67.60 | 68.00 | 7 | 8,830 | 0.08% |
|
| 2020/08/21 | 3 | 65.33 | 3 | 63.77 | 66.30 | 0 | 8,793 | 0.00% |
|
| 2020/08/20 | 3 | 62.90 | 5 | 63.08 | 61.50 | -2 | 8,755 | -0.02% |
|
| 2020/08/19 | 3 | 65.53 | 2 | 66.90 | 65.10 | 1 | 8,734 | 0.01% |
|
| 2020/08/18 | 2 | 69.25 | 11 | 67.00 | 67.30 | -9 | 8,721 | -0.10% |
|
| 2020/08/17 | 3 | 69.70 | 2 | 68.90 | 68.50 | 1 | 8,705 | 0.01% |
|
| 2020/08/14 | 17 | 67.96 | 9 | 68.20 | 69.40 | 8 | 8,736 | 0.09% |
|
| 2020/08/13 | 2 | 69.00 | 6 | 68.48 | 67.80 | -4 | 8,761 | -0.05% |
|
| 2020/08/12 | 5 | 67.88 | 2 | 67.55 | 67.70 | 3 | 8,783 | 0.03% |
|
| 2020/08/11 | 17 | 72.99 | 9 | 73.11 | 71.20 | 8 | 8,773 | 0.09% |
|
| 2020/08/10 | 7 | 75.11 | 2 | 75.05 | 75.90 | 5 | 8,829 | 0.06% |
|
| 2020/08/07 | 36 | 75.65 | 25 | 75.52 | 77.50 | 11 | 8,763 | 0.13% |
|
| 2020/08/06 | 16 | 73.71 | 8.2 | 73.67 | 73.10 | 7.9 | 8,760 | 0.09% |
|
| 2020/08/05 | 8 | 74.10 | 7 | 74.33 | 74.10 | 1 | 8,780 | 0.01% |
|
| 2020/08/04 | 12 | 73.05 | 5 | 72.60 | 72.70 | 7 | 8,820 | 0.08% |
|
| 2020/08/03 | 5 | 76.16 | 0 | 0.00 | 75.00 | 5 | 8,745 | 0.06% |
|
| 2020/07/31 | 6 | 76.60 | 6 | 75.85 | 77.40 | 0 | 8,712 | 0.00% |
|
| 2020/07/30 | 7 | 75.93 | 5.5 | 75.83 | 76.40 | 1.5 | 8,673 | 0.02% |
|
| 2020/07/29 | 13 | 74.78 | 14 | 74.98 | 76.00 | -1 | 8,610 | -0.01% |
|
| 2020/07/28 | 22 | 76.91 | 14 | 77.09 | 74.00 | 8 | 8,499 | 0.09% |
|
| 2020/07/27 | 10 | 79.37 | 2 | 77.70 | 77.50 | 8 | 8,308 | 0.10% |
|
| 2020/07/24 | 31 | 85.13 | 45 | 86.19 | 82.40 | -14 | 8,022 | -0.17% |
|
| 2020/07/23 | 113 | 80.67 | 114 | 81.19 | 82.50 | -1 | 7,124 | -0.01% |
大買/大賣/
|
| 2020/07/22 | 4 | 74.70 | 6 | 74.50 | 75.00 | -2 | 6,801 | -0.03% |
|
| 2020/07/21 | 7 | 73.81 | 12 | 73.75 | 75.00 | -5 | 6,733 | -0.07% |
|
| 2020/07/20 | 4 | 70.20 | 7 | 71.73 | 73.10 | -3 | 6,595 | -0.05% |
|
| 2020/07/17 | 9 | 70.56 | 18 | 70.80 | 70.00 | -9 | 6,525 | -0.14% |
|
| 2020/07/16 | 6 | 71.88 | 10 | 71.26 | 72.00 | -4 | 6,473 | -0.06% |
|
| 2020/07/15 | 13 | 70.58 | 3 | 70.20 | 69.80 | 10 | 6,398 | 0.16% |
|
| 2020/07/14 | 2 | 74.65 | 1 | 74.60 | 73.80 | 1 | 6,280 | 0.02% |
|
| 2020/07/13 | 2 | 76.00 | 14 | 76.13 | 77.00 | -12 | 6,213 | -0.19% |
|
| 2020/07/10 | 12 | 74.99 | 6 | 75.40 | 74.30 | 6 | 6,123 | 0.10% |
|
| 2020/07/09 | 15 | 76.11 | 5 | 75.52 | 75.30 | 10 | 6,041 | 0.17% |
|
| 2020/07/08 | 2 | 75.05 | 14 | 74.87 | 74.30 | -12 | 5,943 | -0.20% |
|
| 2020/07/07 | 23.2 | 76.84 | 18 | 76.84 | 74.70 | 5.2 | 5,787 | 0.09% |
|
| 2020/07/06 | 8 | 72.71 | 8.3 | 72.53 | 73.70 | -0.3 | 5,434 | -0.01% |
|
| 2020/07/03 | 15 | 65.09 | 25 | 64.88 | 67.00 | -10 | 5,255 | -0.19% |
|
| 2020/07/02 | 15 | 60.76 | 28 | 61.39 | 61.20 | -13 | 5,041 | -0.26% |
|
| 2020/07/01 | 22 | 59.38 | 18 | 59.05 | 59.70 | 4 | 4,834 | 0.08% |
|
| 2020/06/30 | 8 | 58.59 | 1 | 58.60 | 58.90 | 7 | 4,705 | 0.15% |
|
| 2020/06/29 | 30 | 58.64 | 17 | 58.79 | 59.80 | 13 | 4,606 | 0.28% |
|
| 2020/06/24 | 32 | 58.28 | 9 | 58.66 | 56.80 | 23 | 4,380 | 0.53% |
|
| 2020/06/23 | 20 | 54.74 | 24 | 54.76 | 55.50 | -4 | 3,906 | -0.10% |
|
| 2020/06/22 | 5 | 52.00 | 1 | 54.70 | 54.70 | 4 | 3,596 | 0.11% |
|
| 2020/06/19 | 0 | 0.00 | 2 | 49.25 | 49.80 | -2 | 3,490 | -0.06% |
|
| 2020/06/18 | 0 | 0.00 | 1 | 48.70 | 49.35 | -1 | 3,452 | -0.03% |
|
| 2020/06/17 | 0 | 0.00 | 1 | 49.10 | 47.90 | -1 | 3,412 | -0.03% |
|
| 2020/06/15 | 1 | 49.35 | 0 | 0.00 | 47.80 | 1 | 3,384 | 0.03% |
|
| 2020/06/12 | 0 | 0.00 | 1 | 47.00 | 49.65 | -1 | 3,323 | -0.03% |
|
| 2020/06/11 | 2.5 | 49.00 | 1 | 51.30 | 48.60 | 1.5 | 3,240 | 0.05% |
|
| 2020/06/10 | 1 | 50.60 | 0 | 0.00 | 50.40 | 1 | 3,179 | 0.03% |
|
| 2020/06/09 | 5 | 51.76 | 80 | 51.62 | 51.30 | -75 | 3,147 | -2.38% |
|
| 2020/06/08 | 0 | 0.00 | 6 | 52.02 | 52.50 | -6 | 3,095 | -0.19% |
|
| 2020/06/05 | 7 | 51.04 | 3 | 51.27 | 52.00 | 4 | 3,025 | 0.13% |
|
| 2020/06/04 | 108 | 51.86 | 26 | 50.14 | 50.50 | 82 | 2,946 | 2.78% |
大買/
|
| 2020/06/03 | 11 | 48.88 | 16 | 48.54 | 50.10 | -5 | 2,824 | -0.18% |
|
| 2020/06/02 | 3 | 49.98 | 6 | 49.85 | 49.45 | -3 | 2,741 | -0.11% |
|
| 2020/06/01 | 2 | 49.10 | 7 | 48.29 | 50.10 | -5 | 2,590 | -0.19% |
|
| 2020/05/29 | 11 | 45.05 | 16 | 45.31 | 45.55 | -5 | 2,412 | -0.21% |
|
| 2020/05/28 | 3 | 44.38 | 2 | 45.10 | 43.95 | 1 | 2,355 | 0.04% |
|
| 2020/05/27 | 10 | 44.65 | 2 | 44.53 | 44.65 | 8 | 2,318 | 0.34% |
|
| 2020/05/26 | 4 | 45.00 | 17 | 44.81 | 44.55 | -13 | 2,272 | -0.57% |
|
| 2020/05/25 | 0 | 0.00 | 10 | 43.18 | 44.00 | -10 | 2,182 | -0.46% |
|
| 2020/05/22 | 10 | 42.66 | 0 | 0.00 | 42.65 | 10 | 2,128 | 0.47% |
|
| 2020/05/21 | 2 | 42.80 | 1 | 43.20 | 43.05 | 1 | 2,096 | 0.05% |
|
| 2020/05/20 | 2 | 42.55 | 1 | 42.55 | 42.95 | 1 | 2,028 | 0.05% |
|
| 2020/05/19 | 2 | 41.65 | 1 | 42.25 | 41.20 | 1 | 1,955 | 0.05% |
|
| 2020/05/18 | 3 | 44.42 | 11 | 44.34 | 43.55 | -8 | 1,849 | -0.43% |
|
| 2020/05/15 | 0 | 0.00 | 1 | 41.80 | 43.00 | -1 | 1,701 | -0.06% |
|
| 2020/05/14 | 5 | 41.24 | 1 | 39.75 | 39.90 | 4 | 1,534 | 0.26% |
|
| 2020/05/13 | 8 | 41.58 | 10 | 41.27 | 42.00 | -2 | 1,460 | -0.14% |
|
| 2020/05/12 | 10 | 39.30 | 2 | 39.13 | 40.50 | 8 | 1,340 | 0.60% |
|
| 2020/05/11 | 0 | 0.00 | 45 | 39.02 | 38.45 | -45 | 1,260 | -3.57% |
|
| 2020/05/07 | 2 | 35.20 | 1 | 35.30 | 35.25 | 1 | 1,113 | 0.09% |
|
| 2020/05/05 | 1 | 33.70 | 0 | 0.00 | 33.70 | 1 | 1,067 | 0.09% |
|
| 2020/04/30 | 1 | 33.70 | 0 | 0.00 | 33.60 | 1 | 1,051 | 0.10% |
|
| 2020/04/28 | 0 | 0.00 | 1 | 33.40 | 33.35 | -1 | 1,024 | -0.10% |
|
| 2020/04/27 | 2 | 33.88 | 6 | 32.97 | 33.75 | -4 | 1,031 | -0.39% |
|
| 2020/04/24 | 0 | 0.00 | 6 | 32.63 | 32.40 | -6 | 981 | -0.61% |
|
| 2020/04/23 | 0 | 0.00 | 10 | 32.43 | 32.15 | -10 | 976 | -1.02% |
|
| 2020/04/22 | 20 | 32.06 | 0 | 0.00 | 32.10 | 20 | 981 | 2.04% |
|
| 2020/04/21 | 0 | 0.00 | 1 | 33.00 | 31.55 | -1 | 973 | -0.10% |
|
| 2020/04/17 | 3 | 32.73 | 3 | 32.70 | 31.85 | 0 | 948 | 0.00% |
|
| 2020/04/16 | 3 | 32.45 | 0 | 0.00 | 32.30 | 3 | 922 | 0.33% |
|
| 2020/04/15 | 0 | 0.00 | 2 | 30.95 | 32.05 | -2 | 890 | -0.22% |
|
| 2020/04/14 | 3 | 30.93 | 1 | 31.65 | 31.25 | 2 | 865 | 0.23% |
|
| 2020/04/13 | 2 | 30.45 | 5 | 30.59 | 30.95 | -3 | 802 | -0.37% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 28.10 | 28.15 | -1 | 767 | -0.13% |
|
| 2020/04/07 | 5 | 27.66 | 2 | 28.30 | 28.20 | 3 | 780 | 0.38% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 26.85 | 26.60 | -1 | 837 | -0.12% |
|
| 2020/03/30 | 1 | 26.40 | 0 | 0.00 | 26.85 | 1 | 853 | 0.12% |
|
| 2020/03/27 | 0 | 0.00 | 3 | 29.18 | 29.50 | -3 | 970 | -0.31% |
|
| 2020/03/26 | 0 | 0.00 | 3 | 28.03 | 28.30 | -3 | 1,039 | -0.29% |
|
| 2020/03/25 | 1 | 27.50 | 7 | 28.04 | 27.50 | -6 | 1,029 | -0.58% |
|
| 2020/03/24 | 1 | 26.65 | 2 | 26.95 | 26.95 | -1 | 1,019 | -0.10% |
|
| 2020/03/23 | 2 | 25.35 | 0 | 0.00 | 25.30 | 2 | 1,015 | 0.20% |
|
| 2020/03/19 | 3 | 25.85 | 1 | 25.90 | 24.05 | 2 | 1,011 | 0.20% |
|
| 2020/03/17 | 1 | 27.25 | 1 | 27.40 | 27.15 | 0 | 980 | 0.00% |
|
| 2020/03/16 | 4 | 28.14 | 0 | 0.00 | 28.20 | 4 | 983 | 0.41% |
|
| 2020/03/12 | 3 | 30.85 | 0 | 0.00 | 30.25 | 3 | 949 | 0.32% |
|
| 2020/03/11 | 0 | 0.00 | 12 | 32.40 | 31.60 | -12 | 934 | -1.28% |
|
| 2020/03/10 | 6 | 30.65 | 0 | 0.00 | 30.95 | 6 | 921 | 0.65% |
|
| 2020/03/09 | 6 | 32.00 | 0 | 0.00 | 31.60 | 6 | 910 | 0.66% |
|
| 2020/03/06 | 0 | 0.00 | 3 | 32.75 | 32.70 | -3 | 903 | -0.33% |
|
| 2020/03/05 | 0 | 0.00 | 6 | 32.45 | 32.40 | -6 | 902 | -0.67% |
|
| 2020/02/24 | 6 | 32.00 | 0 | 0.00 | 31.95 | 6 | 947 | 0.63% |
|
| 2020/02/18 | 2 | 32.70 | 0 | 0.00 | 32.60 | 2 | 952 | 0.21% |
|
| 2020/02/12 | 2 | 32.60 | 0 | 0.00 | 32.75 | 2 | 981 | 0.20% |
|
| 2020/02/05 | 1 | 32.50 | 0 | 0.00 | 32.20 | 1 | 1,010 | 0.10% |
|
| 2020/02/03 | 3 | 31.05 | 3 | 31.85 | 31.80 | 0 | 1,034 | 0.00% |
|
| 2020/01/31 | 1 | 33.30 | 3 | 33.80 | 33.00 | -2 | 1,046 | -0.19% |
|
| 2020/01/30 | 6 | 33.05 | 0 | 0.00 | 32.85 | 6 | 1,077 | 0.56% |
|
| 2020/01/10 | 1 | 35.00 | 0 | 0.00 | 35.15 | 1 | 1,030 | 0.10% |
|
| 2020/01/09 | 0 | 0.00 | 1 | 34.60 | 35.00 | -1 | 1,036 | -0.10% |
|
| 2020/01/02 | 0 | 0.00 | 1 | 36.15 | 36.30 | -1 | 1,114 | -0.09% |
|
| 2019/12/31 | 1 | 36.70 | 1 | 36.40 | 36.25 | 0 | 1,102 | 0.00% |
|
| 2019/12/26 | 0 | 0.00 | 1 | 37.05 | 36.95 | -1 | 1,046 | -0.10% |
|
| 2019/12/25 | 1 | 36.45 | 0 | 0.00 | 36.35 | 1 | 1,004 | 0.10% |
|
| 2019/12/24 | 3 | 36.50 | 2 | 36.75 | 36.90 | 1 | 983 | 0.10% |
|
| 2019/12/23 | 0 | 0.00 | 3 | 35.92 | 36.55 | -3 | 849 | -0.35% |
|
| 2019/12/12 | 0 | 0.00 | 3 | 34.70 | 34.50 | -3 | 755 | -0.40% |
|
| 2019/12/10 | 0 | 0.00 | 4 | 34.39 | 34.55 | -4 | 765 | -0.52% |
|
| 2019/12/06 | 0 | 0.00 | 2 | 34.05 | 33.80 | -2 | 767 | -0.26% |
|
| 2019/12/03 | 6 | 33.55 | 0 | 0.00 | 33.70 | 6 | 775 | 0.77% |
|
| 2019/11/29 | 0 | 0.00 | 2 | 34.35 | 33.90 | -2 | 773 | -0.26% |
|
| 2019/11/28 | 3 | 34.90 | 1 | 35.35 | 34.75 | 2 | 761 | 0.26% |
|
| 2019/11/27 | 1 | 33.70 | 0 | 0.00 | 34.40 | 1 | 712 | 0.14% |
|
| 2019/11/25 | 2 | 34.28 | 6 | 34.20 | 33.70 | -4 | 698 | -0.57% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 33.65 | 33.70 | -1 | 689 | -0.15% |
|
| 2019/11/18 | 1 | 33.45 | 0 | 0.00 | 33.50 | 1 | 674 | 0.15% |
|
| 2019/11/11 | 6 | 34.00 | 0 | 0.00 | 33.90 | 6 | 638 | 0.94% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 34.90 | 35.00 | -1 | 614 | -0.16% |
|
| 2019/11/04 | 0 | 0.00 | 2 | 36.35 | 36.00 | -2 | 589 | -0.34% |
|
| 2019/11/01 | 0 | 0.00 | 9 | 36.20 | 36.45 | -9 | 577 | -1.56% |
|
| 2019/10/31 | 6 | 35.50 | 3 | 36.10 | 35.90 | 3 | 563 | 0.53% |
|
| 2019/10/30 | 6 | 35.83 | 0 | 0.00 | 35.60 | 6 | 547 | 1.10% |
|
| 2019/10/29 | 1 | 36.65 | 1 | 36.25 | 36.15 | 0 | 527 | 0.00% |
|
| 2019/10/18 | 0 | 0.00 | 1 | 35.20 | 35.05 | -1 | 452 | -0.22% |
|
| 2019/10/16 | 0 | 0.00 | 1 | 36.10 | 34.60 | -1 | 439 | -0.23% |
|
| 2019/10/15 | 11 | 34.85 | 12 | 34.84 | 35.00 | -1 | 380 | -0.26% |
|
| 2019/10/14 | 0 | 0.00 | 1 | 34.40 | 35.15 | -1 | 358 | -0.28% |
|
| 2019/09/25 | 2 | 32.90 | 0 | 0.00 | 33.15 | 2 | 394 | 0.51% |
|
| 2019/09/16 | 1 | 34.15 | 8 | 33.47 | 33.85 | -7 | 359 | -1.95% |
|
| 2019/09/12 | 4 | 33.00 | 4 | 33.10 | 33.00 | 0 | 339 | 0.00% |
|
| 2019/08/27 | 1 | 31.80 | 0 | 0.00 | 31.50 | 1 | 303 | 0.33% |
|
| 2019/08/22 | 0 | 0.00 | 10 | 31.67 | 31.65 | -10 | 308 | -3.24% |
|
| 2019/08/20 | 10 | 31.20 | 0 | 0.00 | 31.25 | 10 | 311 | 3.21% |
|
| 2019/08/07 | 0 | 0.00 | 6 | 30.35 | 30.20 | -6 | 399 | -1.50% |
|
| 2019/07/26 | 1 | 32.90 | 0 | 0.00 | 33.00 | 1 | 984 | 0.10% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 32.10 | 32.05 | -1 | 1,062 | -0.09% |
|
| 2019/07/15 | 3 | 32.60 | 0 | 0.00 | 32.60 | 3 | 1,388 | 0.22% |
|
| 2019/07/12 | 0 | 0.00 | 1 | 35.35 | 35.35 | -1 | 1,376 | -0.07% |
|
| 2019/07/10 | 0 | 0.00 | 1 | 34.35 | 34.35 | -1 | 1,343 | -0.07% |
|
| 2019/06/28 | 1 | 33.15 | 0 | 0.00 | 33.05 | 1 | 1,434 | 0.07% |
|
| 2019/06/18 | 2 | 32.70 | 0 | 0.00 | 32.65 | 2 | 1,458 | 0.14% |
|
| 2019/06/17 | 1 | 32.65 | 0 | 0.00 | 32.65 | 1 | 1,463 | 0.07% |
|
| 2019/06/13 | 0 | 0.00 | 4 | 32.84 | 32.70 | -4 | 1,469 | -0.27% |
|
| 2019/06/10 | 0 | 0.00 | 1.1 | 32.35 | 32.55 | -1.1 | 1,482 | -0.07% |
|
| 2019/06/06 | 3 | 32.00 | 1 | 32.15 | 32.15 | 2 | 1,488 | 0.13% |
|
| 2019/06/03 | 1 | 32.50 | 0 | 0.00 | 32.60 | 1 | 1,512 | 0.07% |
|
| 2019/05/31 | 1 | 33.10 | 0 | 0.00 | 33.00 | 1 | 1,545 | 0.06% |
|
| 2019/05/30 | 0 | 0.00 | 1 | 32.40 | 32.45 | -1 | 1,552 | -0.06% |
|
| 2019/05/29 | 3 | 32.13 | 0 | 0.00 | 32.25 | 3 | 1,556 | 0.19% |
|
| 2019/05/23 | 2 | 32.10 | 2 | 32.50 | 32.30 | 0 | 1,590 | 0.00% |
|
| 2019/05/21 | 0 | 0.00 | 1 | 32.90 | 33.30 | -1 | 1,622 | -0.06% |
|
| 2019/05/17 | 3 | 34.05 | 4 | 33.78 | 33.55 | -1 | 1,634 | -0.06% |
|
| 2019/05/16 | 1 | 35.60 | 1 | 34.85 | 34.85 | 0 | 1,699 | 0.00% |
|
| 2019/05/15 | 2 | 36.10 | 1 | 36.40 | 36.10 | 1 | 1,790 | 0.06% |
|
| 2019/05/14 | 2 | 34.90 | 6 | 35.34 | 35.65 | -4 | 1,832 | -0.22% |
|
| 2019/05/13 | 5 | 36.91 | 6 | 36.53 | 36.35 | -1 | 1,816 | -0.06% |
|
| 2019/05/10 | 39 | 38.58 | 9 | 38.36 | 37.85 | 30 | 1,788 | 1.68% |
|
| 2019/05/09 | 5 | 37.88 | 4 | 38.01 | 38.20 | 1 | 1,713 | 0.06% |
|
| 2019/05/08 | 5 | 38.09 | 5 | 38.23 | 38.40 | 0 | 1,684 | 0.00% |
|
| 2019/05/07 | 6 | 37.83 | 5 | 38.30 | 38.95 | 1 | 1,629 | 0.06% |
|
| 2019/05/03 | 1 | 37.90 | 1 | 37.50 | 37.90 | 0 | 1,516 | 0.00% |
|
| 2019/04/29 | 3 | 36.47 | 0 | 0.00 | 35.65 | 3 | 1,500 | 0.20% |
|
| 2019/04/26 | 3 | 36.95 | 1 | 37.50 | 36.85 | 2 | 1,514 | 0.13% |
|
| 2019/04/25 | 0 | 0.00 | 1 | 37.55 | 38.20 | -1 | 1,479 | -0.07% |
|
| 2019/04/24 | 0 | 0.00 | 13 | 37.06 | 37.35 | -13 | 1,400 | -0.93% |
|
| 2019/04/23 | 0 | 0.00 | 2 | 36.45 | 36.25 | -2 | 1,284 | -0.16% |
|
| 2019/04/22 | 10 | 36.50 | 2 | 36.30 | 36.60 | 8 | 1,277 | 0.63% |
|
| 2019/04/19 | 2 | 35.70 | 0 | 0.00 | 35.70 | 2 | 1,238 | 0.16% |
|
| 2019/04/17 | 1 | 35.50 | 0 | 0.00 | 35.45 | 1 | 1,233 | 0.08% |
|
| 2019/04/11 | 1 | 36.00 | 3 | 35.25 | 35.40 | -2 | 1,425 | -0.14% |
|
| 2019/04/10 | 3 | 36.38 | 0 | 0.00 | 36.70 | 3 | 1,416 | 0.21% |
|
| 2019/04/08 | 1 | 36.80 | 3 | 37.25 | 36.35 | -2 | 1,454 | -0.14% |
|
| 2019/04/03 | 3 | 36.45 | 1 | 36.40 | 36.80 | 2 | 1,424 | 0.14% |
|
| 2019/03/15 | 0 | 0.00 | 4 | 34.80 | 34.90 | -4 | 1,346 | -0.30% |
|
| 2019/03/14 | 0 | 0.00 | 3 | 34.50 | 34.40 | -3 | 1,343 | -0.22% |
|
| 2019/03/13 | 0 | 0.00 | 3 | 34.25 | 34.20 | -3 | 1,349 | -0.22% |
|
| 2019/03/08 | 6 | 35.06 | 0 | 0.00 | 35.20 | 6 | 1,412 | 0.42% |
|
| 2019/03/07 | 3 | 35.40 | 0 | 0.00 | 34.95 | 3 | 1,425 | 0.21% |
|
| 2019/03/06 | 6 | 36.59 | 5 | 36.85 | 36.60 | 1 | 1,478 | 0.07% |
|
| 2019/03/04 | 0 | 0.00 | 5 | 35.82 | 35.80 | -5 | 1,485 | -0.34% |
|
| 2019/02/26 | 3 | 36.22 | 5 | 36.12 | 35.90 | -2 | 1,546 | -0.13% |
|
| 2019/02/25 | 0 | 0.00 | 5 | 35.60 | 35.45 | -5 | 1,533 | -0.33% |
|
| 2019/02/20 | 10 | 36.87 | 8 | 36.37 | 36.15 | 2 | 1,506 | 0.13% |
|
| 2019/02/19 | 0 | 36.20 | 0 | 0.00 | 36.20 | 0 | 1,478 | 0.00% |
|
| 2019/02/15 | 4 | 36.64 | 0 | 0.00 | 36.45 | 4 | 1,443 | 0.28% |
|
| 2019/02/14 | 3 | 36.00 | 10 | 35.50 | 36.50 | -7 | 1,353 | -0.52% |
|
| 2019/02/12 | 0 | 0.00 | 1 | 33.70 | 33.60 | -1 | 1,196 | -0.08% |
|
| 2019/02/11 | 7 | 33.74 | 0 | 0.00 | 33.70 | 7 | 1,190 | 0.59% |
|
| 2019/01/30 | 10 | 35.00 | 6 | 34.70 | 34.60 | 4 | 1,175 | 0.34% |
|
| 2019/01/29 | 0 | 0.00 | 10 | 34.30 | 34.30 | -10 | 1,082 | -0.92% |
|
| 2019/01/28 | 11 | 34.13 | 0 | 0.00 | 33.90 | 11 | 1,047 | 1.05% |
|
| 2019/01/22 | 0 | 0.00 | 2 | 32.85 | 32.90 | -2 | 986 | -0.20% |
|
| 2019/01/21 | 1 | 34.05 | 7 | 33.94 | 33.60 | -6 | 980 | -0.61% |
|
| 2019/01/18 | 3 | 33.47 | 0 | 0.00 | 33.55 | 3 | 939 | 0.32% |
|
| 2019/01/16 | 5 | 33.32 | 0 | 0.00 | 33.00 | 5 | 881 | 0.57% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 32.35 | 32.55 | -1 | 839 | -0.12% |
|
| 2019/01/09 | 0 | 0.00 | 4 | 33.40 | 32.55 | -4 | 801 | -0.50% |
|
| 2019/01/08 | 4 | 33.76 | 4 | 33.33 | 33.20 | 0 | 790 | 0.00% |
|
| 2019/01/07 | 3 | 34.88 | 11 | 34.96 | 34.10 | -8 | 773 | -1.03% |
|
| 2019/01/04 | 1 | 32.85 | 0 | 0.00 | 33.45 | 1 | 676 | 0.15% |
|
| 2019/01/03 | 5 | 31.90 | 0 | 0.00 | 31.80 | 5 | 629 | 0.79% |
|
| 2019/01/02 | 3 | 31.35 | 0 | 0.00 | 31.80 | 3 | 615 | 0.49% |
|
| 2018/12/28 | 0 | 0.00 | 2 | 30.40 | 31.60 | -2 | 610 | -0.33% |
|
| 2018/12/26 | 2 | 29.38 | 0 | 0.00 | 29.60 | 2 | 569 | 0.35% |
|
| 2018/12/24 | 3 | 29.82 | 0 | 0.00 | 30.05 | 3 | 573 | 0.52% |
|
| 2018/12/20 | 1 | 29.60 | 0 | 0.00 | 29.75 | 1 | 574 | 0.17% |
|
| 2018/12/14 | 6 | 30.60 | 0 | 0.00 | 30.80 | 6 | 575 | 1.04% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 32.20 | 31.75 | -1 | 575 | -0.17% |
|
| 2018/12/04 | 1 | 32.85 | 1 | 33.55 | 32.85 | 0 | 575 | 0.00% |
|
| 2018/12/03 | 2 | 33.48 | 0 | 0.00 | 34.00 | 2 | 574 | 0.35% |
|
| 2018/11/29 | 0 | 0.00 | 1 | 32.40 | 31.85 | -1 | 507 | -0.20% |
|
| 2018/11/27 | 0 | 0.00 | 1 | 31.05 | 31.10 | -1 | 421 | -0.24% |
|
| 2018/11/26 | 0 | 0.00 | 7 | 30.32 | 31.00 | -7 | 407 | -1.72% |
|
| 2018/11/23 | 0 | 0.00 | 1 | 28.60 | 29.30 | -1 | 356 | -0.28% |
|
| 2018/11/22 | 3 | 28.43 | 0 | 0.00 | 28.40 | 3 | 350 | 0.86% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 27.80 | 28.30 | -1 | 402 | -0.25% |
|
| 2018/11/13 | 1 | 26.95 | 0 | 0.00 | 27.00 | 1 | 425 | 0.24% |
|
| 2018/11/12 | 3 | 27.15 | 1 | 27.25 | 27.20 | 2 | 427 | 0.47% |
|
| 2018/11/08 | 4 | 27.10 | 4 | 27.25 | 26.90 | 0 | 444 | 0.00% |
|
| 2018/11/01 | 2 | 26.95 | 2 | 26.50 | 26.65 | 0 | 548 | 0.00% |
|
| 2018/10/31 | 0 | 0.00 | 4 | 24.90 | 26.15 | -4 | 552 | -0.72% |
|
| 2018/10/23 | 2 | 26.05 | 2 | 26.75 | 26.00 | 0 | 649 | 0.00% |
|
| 2018/10/22 | 0 | 0.00 | 1 | 26.00 | 26.75 | -1 | 663 | -0.15% |
|
| 2018/10/12 | 4 | 24.53 | 1 | 25.70 | 25.80 | 3 | 897 | 0.33% |
|
| 2018/10/11 | 3 | 25.83 | 48 | 25.82 | 25.80 | -45 | 934 | -4.82% |
|
| 2018/10/09 | 0 | 0.00 | 1 | 28.90 | 28.65 | -1 | 998 | -0.10% |
|
| 2018/10/08 | 1 | 29.05 | 0 | 0.00 | 29.20 | 1 | 1,042 | 0.10% |
|
| 2018/10/05 | 1 | 30.15 | 1 | 30.40 | 29.50 | 0 | 1,072 | 0.00% |
|
| 2018/09/12 | 0 | 0.00 | 3 | 31.00 | 31.05 | -3 | 1,076 | -0.28% |
|
| 2018/09/11 | 1 | 30.80 | 1 | 30.55 | 30.85 | 0 | 1,074 | 0.00% |
|
| 2018/09/07 | 4 | 31.28 | 2 | 31.58 | 31.10 | 2 | 1,063 | 0.19% |
|
| 2018/09/06 | 2 | 32.95 | 0 | 0.00 | 32.80 | 2 | 1,050 | 0.19% |
|
| 2018/09/04 | 1 | 33.30 | 1 | 33.05 | 33.35 | 0 | 1,047 | 0.00% |
|
| 2018/08/31 | 2 | 34.18 | 0 | 0.00 | 34.50 | 2 | 1,039 | 0.19% |
|
| 2018/08/27 | 4 | 34.16 | 0 | 0.00 | 34.25 | 4 | 1,028 | 0.39% |
|
| 2018/08/24 | 7 | 35.24 | 2 | 34.90 | 35.00 | 5 | 1,039 | 0.48% |
|
| 2018/08/23 | 3 | 36.38 | 0 | 0.00 | 36.00 | 3 | 1,071 | 0.28% |
|
| 2018/08/22 | 2 | 36.70 | 1 | 36.75 | 36.50 | 1 | 1,063 | 0.09% |
|
| 2018/08/15 | 2 | 36.85 | 7 | 37.50 | 36.65 | -5 | 1,037 | -0.48% |
|
| 2018/08/14 | 2 | 36.85 | 4 | 37.16 | 37.35 | -2 | 1,027 | -0.19% |
|
| 2018/08/13 | 4 | 33.90 | 7 | 34.65 | 36.80 | -3 | 1,002 | -0.30% |
|
| 2018/08/10 | 3 | 36.00 | 2 | 36.25 | 35.85 | 1 | 972 | 0.10% |
|
| 2018/08/09 | 11 | 35.98 | 6 | 36.00 | 36.00 | 5 | 967 | 0.52% |
|
| 2018/08/08 | 3 | 37.27 | 1 | 37.65 | 36.80 | 2 | 950 | 0.21% |
|
| 2018/08/07 | 1 | 37.20 | 0 | 0.00 | 37.10 | 1 | 921 | 0.11% |
|
| 2018/08/03 | 1 | 38.25 | 1 | 38.05 | 38.05 | 0 | 905 | 0.00% |
|
| 2018/08/02 | 2 | 37.40 | 0 | 0.00 | 37.10 | 2 | 895 | 0.22% |
|
| 2018/08/01 | 1 | 38.25 | 2 | 38.60 | 38.55 | -1 | 880 | -0.11% |
|
| 2018/07/31 | 1 | 36.70 | 3 | 36.85 | 38.50 | -2 | 859 | -0.23% |
|
| 2018/07/30 | 4 | 36.61 | 0 | 0.00 | 36.10 | 4 | 827 | 0.48% |
|
| 2018/07/27 | 1 | 38.15 | 0 | 0.00 | 37.85 | 1 | 810 | 0.12% |
|
| 2018/07/25 | 2 | 39.40 | 6 | 38.78 | 38.55 | -4 | 775 | -0.52% |
|
| 2018/07/24 | 1 | 38.00 | 3 | 38.33 | 37.90 | -2 | 711 | -0.28% |
|
| 2018/07/23 | 6 | 37.01 | 4 | 37.45 | 37.35 | 2 | 668 | 0.30% |
|
| 2018/07/20 | 15 | 37.25 | 2 | 37.25 | 37.25 | 13 | 621 | 2.09% |
|
| 2018/07/19 | 7 | 37.45 | 1 | 37.55 | 37.30 | 6 | 601 | 1.00% |
|
| 2018/07/18 | 8 | 36.07 | 2 | 36.60 | 37.50 | 6 | 560 | 1.07% |
|
| 2018/07/17 | 13 | 37.15 | 3 | 37.38 | 35.80 | 10 | 519 | 1.93% |
|
| 2018/07/16 | 2 | 35.68 | 2 | 35.80 | 36.35 | 0 | 437 | 0.00% |
|
| 2018/07/13 | 5 | 34.24 | 0 | 0.00 | 34.65 | 5 | 390 | 1.28% |
|
| 2018/06/14 | 1 | 33.50 | 0 | 0.00 | 33.55 | 1 | 361 | 0.28% |
|
| 2018/06/13 | 1 | 33.80 | 0 | 0.00 | 33.65 | 1 | 360 | 0.28% |
|
| 2018/06/07 | 5 | 34.33 | 0 | 0.00 | 34.00 | 5 | 357 | 1.40% |
|
| 2018/06/06 | 0 | 0.00 | 1 | 34.30 | 34.45 | -1 | 349 | -0.29% |
|
| 2018/06/05 | 0 | 0.00 | 2 | 33.65 | 33.45 | -2 | 340 | -0.59% |
|
| 2018/06/04 | 3 | 33.43 | 0 | 0.00 | 33.40 | 3 | 338 | 0.89% |
|
| 2018/06/01 | 1 | 34.50 | 0 | 0.00 | 34.10 | 1 | 333 | 0.30% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 33.00 | 34.45 | -1 | 306 | -0.33% |
|
| 2018/05/24 | 0 | 0.00 | 5 | 30.05 | 30.50 | -5 | 260 | -1.92% |
|
| 2018/04/23 | 2 | 30.20 | 0 | 0.00 | 30.40 | 2 | 455 | 0.44% |
|
| 2018/04/18 | 0 | 0.00 | 1 | 31.75 | 31.75 | -1 | 483 | -0.21% |
|
| 2018/04/17 | 2 | 32.23 | 0 | 0.00 | 31.80 | 2 | 484 | 0.41% |
|
| 2018/04/12 | 1 | 32.00 | 0 | 0.00 | 31.85 | 1 | 491 | 0.20% |
|
| 2018/04/10 | 2 | 32.20 | 0 | 0.00 | 32.05 | 2 | 529 | 0.38% |
|
| 2018/04/02 | 0 | 0.00 | 3 | 32.88 | 33.15 | -3 | 524 | -0.57% |
|
| 2018/03/28 | 0 | 33.40 | 0 | 0.00 | 33.30 | 0 | 518 | 0.00% |
|
| 2018/03/23 | 2 | 34.45 | 2 | 34.20 | 34.20 | 0 | 514 | 0.00% |
|
| 2018/03/22 | 1 | 34.80 | 4 | 35.05 | 34.85 | -3 | 538 | -0.56% |
|
| 2018/03/19 | 0 | 0.00 | 1 | 34.85 | 34.85 | -1 | 563 | -0.18% |
|
| 2018/03/16 | 2 | 35.38 | 2 | 35.05 | 35.05 | 0 | 563 | 0.00% |
|
| 2018/03/15 | 2 | 35.30 | 4 | 35.18 | 35.20 | -2 | 564 | -0.35% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 35.20 | 35.20 | -1 | 569 | -0.18% |
|
| 2018/03/13 | 1 | 34.80 | 0 | 0.00 | 34.75 | 1 | 570 | 0.18% |
|
| 2018/03/09 | 3 | 34.58 | 0 | 0.00 | 34.65 | 3 | 583 | 0.51% |
|
| 2018/03/06 | 0 | 0.00 | 1 | 34.55 | 34.60 | -1 | 651 | -0.15% |
|
| 2018/02/27 | 2 | 35.05 | 0 | 0.00 | 34.50 | 2 | 694 | 0.29% |
|
| 2018/02/23 | 1 | 34.95 | 3 | 35.30 | 34.60 | -2 | 707 | -0.28% |
|
| 2018/02/21 | 3 | 34.05 | 0 | 0.00 | 34.20 | 3 | 718 | 0.42% |
|
| 2018/02/12 | 8 | 33.43 | 1 | 33.70 | 33.40 | 7 | 724 | 0.97% |
|
| 2018/02/09 | 1 | 32.90 | 50 | 33.40 | 33.30 | -49 | 728 | -6.73% |
|
| 2018/02/06 | 1 | 34.10 | 0 | 0.00 | 34.20 | 1 | 800 | 0.12% |
|
| 2018/02/02 | 0 | 0.00 | 1 | 37.75 | 37.50 | -1 | 904 | -0.11% |
|
| 2018/01/31 | 10 | 37.23 | 0 | 0.00 | 37.60 | 10 | 983 | 1.02% |
|
| 2018/01/30 | 10 | 37.63 | 0 | 0.00 | 37.45 | 10 | 1,052 | 0.95% |
|
| 2018/01/25 | 0 | 0.00 | 3 | 38.00 | 37.60 | -3 | 1,086 | -0.28% |
|
| 2018/01/24 | 0 | 0.00 | 2 | 37.85 | 37.95 | -2 | 1,093 | -0.18% |
|
| 2018/01/23 | 17 | 38.38 | 0 | 0.00 | 38.20 | 17 | 1,130 | 1.50% |
|
| 2018/01/22 | 6 | 38.79 | 0 | 0.00 | 38.70 | 6 | 1,149 | 0.52% |
|
| 2018/01/19 | 0 | 0.00 | 3 | 37.55 | 37.20 | -3 | 1,195 | -0.25% |
|
| 2018/01/18 | 3 | 37.95 | 3 | 37.75 | 37.60 | 0 | 1,345 | 0.00% |
|
| 2018/01/16 | 0 | 0.00 | 1 | 37.75 | 37.55 | -1 | 1,370 | -0.07% |
|
| 2018/01/15 | 3 | 38.00 | 0 | 0.00 | 37.85 | 3 | 1,395 | 0.22% |
|
| 2018/01/05 | 0 | 0.00 | 2 | 38.30 | 37.85 | -2 | 1,781 | -0.11% |
|
| 2018/01/04 | 0 | 0.00 | 1 | 36.95 | 38.55 | -1 | 1,774 | -0.06% |
|
| 2018/01/03 | 0 | 0.00 | 0.3 | 36.90 | 36.85 | -0.3 | 1,758 | -0.02% |
|