券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-海山 券商分點個股進出
群益金鼎-海山 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/28 | 0.2 | 266.50 | 13 | 264.50 | 266.50 | -12.8 | 3,425 | -0.37% |
|
| 2024/05/27 | 1.1 | 258.36 | 1 | 255.50 | 254.50 | 0.1 | 3,412 | 0.00% |
|
| 2024/05/24 | 6 | 254.08 | 0 | 0.00 | 255.00 | 6 | 3,427 | 0.18% |
|
| 2024/05/22 | 12 | 256.79 | 1 | 256.00 | 256.00 | 11 | 3,444 | 0.32% |
|
| 2024/05/21 | 1 | 266.50 | 0 | 0.00 | 264.00 | 1 | 3,465 | 0.03% |
|
| 2024/05/20 | 1 | 266.50 | 1 | 270.50 | 270.50 | 0 | 3,555 | 0.00% |
|
| 2024/05/17 | 1 | 262.50 | 1 | 268.50 | 268.50 | 0 | 3,675 | 0.00% |
|
| 2024/05/16 | 0 | 0.00 | 7 | 265.71 | 265.00 | -7 | 3,660 | -0.19% |
|
| 2024/05/15 | 1.2 | 261.00 | 4 | 267.25 | 261.00 | -2.8 | 3,646 | -0.08% |
|
| 2024/05/14 | 0 | 0.00 | 3 | 262.00 | 261.00 | -3 | 3,634 | -0.08% |
|
| 2024/05/13 | 13 | 253.92 | 0 | 0.00 | 244.00 | 13 | 3,617 | 0.36% |
|
| 2024/05/10 | 1.1 | 265.45 | 1 | 265.50 | 267.00 | 0.1 | 3,550 | 0.00% |
|
| 2024/05/08 | 1 | 267.00 | 1 | 269.50 | 272.50 | 0 | 3,517 | 0.00% |
|
| 2024/05/07 | 1 | 272.00 | 1 | 275.00 | 272.50 | 0 | 3,487 | 0.00% |
|
| 2024/05/06 | 1 | 275.50 | 4 | 274.88 | 274.50 | -3 | 3,425 | -0.09% |
|
| 2024/05/03 | 0 | 0.00 | 3 | 261.17 | 260.00 | -3 | 3,307 | -0.09% |
|
| 2024/05/02 | 1 | 255.50 | 2 | 256.00 | 250.00 | -1 | 3,218 | -0.03% |
|
| 2024/04/29 | 0 | 0.00 | 6 | 248.75 | 248.50 | -6 | 3,198 | -0.19% |
|
| 2024/04/22 | 2 | 225.25 | 1 | 222.50 | 222.50 | 1 | 3,168 | 0.03% |
|
| 2024/04/19 | 0 | 0.00 | 1 | 230.50 | 231.50 | -1 | 3,153 | -0.03% |
|
| 2024/04/18 | 7 | 243.79 | 0 | 0.00 | 244.00 | 7 | 3,107 | 0.23% |
|
| 2024/04/16 | 2 | 255.00 | 0 | 0.00 | 253.50 | 2 | 3,044 | 0.07% |
|
| 2024/04/15 | 3 | 251.00 | 1 | 254.00 | 261.50 | 2 | 3,024 | 0.07% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 253.50 | 253.50 | -1 | 2,986 | -0.03% |
|
| 2024/04/10 | 1 | 261.00 | 0 | 0.00 | 253.50 | 1 | 2,988 | 0.03% |
|
| 2024/04/09 | 1 | 262.00 | 1 | 263.00 | 260.50 | 0 | 2,958 | 0.00% |
|
| 2024/04/08 | 0 | 0.00 | 1 | 266.50 | 266.50 | -1 | 2,939 | -0.03% |
|
| 2024/04/03 | 3 | 269.33 | 0 | 271.00 | 268.50 | 3 | 2,903 | 0.10% |
|
| 2024/04/02 | 1 | 277.00 | 0 | 0.00 | 277.50 | 1 | 2,859 | 0.03% |
|
| 2024/04/01 | 2 | 278.00 | 3 | 274.33 | 276.50 | -1 | 2,842 | -0.04% |
|
| 2024/03/29 | 0 | 0.00 | 0 | 270.00 | 268.00 | 0 | 2,813 | 0.00% |
|
| 2024/03/28 | 3 | 273.83 | 2 | 272.50 | 270.00 | 1 | 2,784 | 0.04% |
|
| 2024/03/27 | 5 | 278.50 | 17 | 276.47 | 283.00 | -12 | 2,719 | -0.44% |
|
| 2024/03/26 | 0 | 0.00 | 2 | 269.00 | 264.00 | -2 | 2,546 | -0.08% |
|
| 2024/03/22 | 1 | 265.00 | 2 | 260.25 | 260.00 | -1 | 2,430 | -0.04% |
|
| 2024/03/21 | 1 | 264.50 | 0 | 0.00 | 260.50 | 1 | 2,443 | 0.04% |
|
| 2024/03/20 | 3 | 265.67 | 1 | 260.00 | 260.00 | 2 | 2,472 | 0.08% |
|
| 2024/03/19 | 6 | 259.42 | 9 | 260.94 | 265.00 | -3 | 2,457 | -0.12% |
|
| 2024/03/18 | 12 | 263.25 | 11 | 267.60 | 261.00 | 1 | 2,431 | 0.04% |
|
| 2024/03/15 | 1 | 262.50 | 2 | 261.50 | 262.50 | -1 | 2,310 | -0.04% |
|
| 2024/03/14 | 0 | 0.00 | 3 | 259.83 | 254.00 | -3 | 2,195 | -0.14% |
|
| 2024/03/13 | 2 | 255.75 | 0 | 0.00 | 250.00 | 2 | 2,116 | 0.09% |
|
| 2024/03/12 | 4 | 256.25 | 8 | 259.75 | 250.00 | -4 | 2,063 | -0.19% |
|
| 2024/03/11 | 1 | 246.00 | 13.2 | 253.98 | 251.50 | -12.2 | 1,948 | -0.63% |
|
| 2024/03/08 | 1 | 231.00 | 1 | 233.50 | 236.50 | 0 | 1,878 | 0.00% |
|
| 2024/03/07 | 3 | 230.83 | 1 | 231.00 | 230.00 | 2 | 1,949 | 0.10% |
|
| 2024/03/01 | 1 | 243.50 | 1 | 244.50 | 243.50 | 0 | 2,180 | 0.00% |
|
| 2024/02/29 | 3.2 | 242.31 | 10 | 240.00 | 241.50 | -6.8 | 2,200 | -0.31% |
|
| 2024/02/27 | 1 | 248.50 | 1 | 245.00 | 245.00 | 0 | 2,182 | 0.00% |
|
| 2024/02/26 | 1 | 245.50 | 1 | 248.00 | 245.00 | 0 | 2,188 | 0.00% |
|
| 2024/02/23 | 2 | 246.75 | 15 | 246.37 | 245.50 | -13 | 2,188 | -0.59% |
|
| 2024/02/22 | 16 | 251.00 | 0 | 0.00 | 251.00 | 16 | 2,187 | 0.73% |
|
| 2024/02/21 | 23 | 258.96 | 2 | 260.00 | 254.50 | 21 | 2,192 | 0.96% |
|
| 2024/02/20 | 18 | 248.19 | 9 | 257.22 | 262.50 | 9 | 2,163 | 0.42% |
|
| 2024/02/19 | 2 | 240.00 | 0 | 0.00 | 239.00 | 2 | 2,019 | 0.10% |
|
| 2024/02/05 | 1 | 230.00 | 0 | 0.00 | 229.00 | 1 | 2,081 | 0.05% |
|
| 2024/01/26 | 0 | 0.00 | 1 | 235.00 | 235.00 | -1 | 2,222 | -0.05% |
|
| 2024/01/24 | 0 | 0.00 | 1 | 239.50 | 238.00 | -1 | 2,294 | -0.04% |
|
| 2024/01/17 | 1 | 240.50 | 0 | 0.00 | 237.00 | 1 | 2,350 | 0.04% |
|
| 2024/01/10 | 0 | 0.00 | 1 | 237.50 | 239.00 | -1 | 2,380 | -0.04% |
|
| 2024/01/08 | 1 | 240.50 | 0 | 0.00 | 239.50 | 1 | 2,395 | 0.04% |
|
| 2024/01/04 | 2 | 242.00 | 0 | 0.00 | 243.00 | 2 | 2,383 | 0.08% |
|
| 2023/12/28 | 2 | 258.50 | 0 | 0.00 | 259.00 | 2 | 2,474 | 0.08% |
|
| 2023/12/22 | 1 | 263.00 | 1 | 262.50 | 262.50 | 0 | 2,729 | 0.00% |
|
| 2023/12/20 | 0.3 | 255.00 | 0 | 0.00 | 254.50 | 0.3 | 2,821 | 0.01% |
|
| 2023/12/18 | 1 | 257.00 | 0 | 0.00 | 259.50 | 1 | 2,906 | 0.03% |
|
| 2023/12/15 | 1 | 256.00 | 0 | 0.00 | 256.00 | 1 | 2,993 | 0.03% |
|
| 2023/12/13 | 8.1 | 261.46 | 0 | 0.00 | 261.50 | 8.1 | 3,094 | 0.26% |
|
| 2023/12/12 | 4.1 | 268.60 | 0 | 0.00 | 269.00 | 4.1 | 3,389 | 0.12% |
|
| 2023/12/11 | 0.1 | 279.50 | 0 | 0.00 | 278.50 | 0.1 | 3,580 | 0.00% |
|
| 2023/12/08 | 1.1 | 284.27 | 0 | 0.00 | 281.00 | 1.1 | 3,581 | 0.03% |
|
| 2023/12/07 | 1 | 290.00 | 0 | 0.00 | 285.00 | 1 | 3,560 | 0.03% |
|
| 2023/12/06 | 1.1 | 285.41 | 0 | 0.00 | 285.50 | 1.1 | 3,547 | 0.03% |
|
| 2023/12/05 | 0.1 | 285.00 | 0 | 0.00 | 284.50 | 0.1 | 3,548 | 0.00% |
|
| 2023/12/04 | 1 | 292.00 | 7 | 295.79 | 291.00 | -6 | 3,546 | -0.17% |
|
| 2023/12/01 | 3.1 | 291.24 | 8.6 | 290.68 | 289.50 | -5.5 | 3,492 | -0.16% |
|
| 2023/11/30 | 6 | 289.58 | 21.6 | 294.02 | 282.50 | -15.6 | 3,460 | -0.45% |
|
| 2023/11/29 | 0 | 276.00 | 0.2 | 279.50 | 277.00 | -0.2 | 3,370 | -0.01% |
|
| 2023/11/22 | 1 | 278.00 | 2.3 | 277.50 | 273.50 | -1.3 | 3,288 | -0.04% |
|
| 2023/11/21 | 5 | 274.90 | 1 | 275.50 | 275.50 | 4 | 3,282 | 0.12% |
|
| 2023/11/20 | 0 | 0.00 | 3 | 282.00 | 281.00 | -3 | 3,268 | -0.09% |
|
| 2023/11/17 | 3 | 271.00 | 12 | 273.96 | 277.00 | -9 | 3,247 | -0.28% |
|
| 2023/11/15 | 0 | 0.00 | 15 | 268.10 | 264.50 | -15 | 3,184 | -0.47% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 260.50 | 262.50 | -1 | 3,178 | -0.03% |
|
| 2023/11/09 | 0.5 | 253.00 | 1 | 253.00 | 251.00 | -0.5 | 3,155 | -0.02% |
|
| 2023/11/08 | 1 | 259.50 | 0 | 0.00 | 254.50 | 1 | 3,171 | 0.03% |
|
| 2023/11/07 | 0 | 0.00 | 3 | 255.50 | 255.00 | -3 | 3,190 | -0.09% |
|
| 2023/11/06 | 13 | 260.46 | 0 | 0.00 | 259.00 | 13 | 3,240 | 0.40% |
|
| 2023/11/03 | 12 | 271.29 | 2 | 267.50 | 268.50 | 10 | 3,363 | 0.30% |
|
| 2023/11/02 | 0 | 0.00 | 2 | 278.00 | 279.00 | -2 | 3,438 | -0.06% |
|
| 2023/11/01 | 4 | 274.63 | 4 | 273.00 | 273.50 | 0 | 3,411 | 0.00% |
|
| 2023/10/31 | 1 | 273.50 | 3 | 275.83 | 266.50 | -2 | 3,395 | -0.06% |
|
| 2023/10/26 | 0.2 | 256.50 | 0 | 0.00 | 257.00 | 0.2 | 3,352 | 0.00% |
|
| 2023/10/24 | 1 | 251.50 | 0 | 0.00 | 257.00 | 1 | 3,383 | 0.03% |
|
| 2023/10/23 | 0.2 | 256.00 | 1 | 261.00 | 256.00 | -0.8 | 3,392 | -0.02% |
|
| 2023/10/18 | 0.1 | 260.50 | 0 | 0.00 | 265.50 | 0.1 | 3,394 | 0.00% |
|
| 2023/10/16 | 0 | 0.00 | 1.3 | 265.38 | 265.50 | -1.3 | 3,362 | -0.04% |
|
| 2023/10/12 | 0 | 0.00 | 1 | 263.50 | 269.00 | -1 | 3,384 | -0.03% |
|
| 2023/10/11 | 6.7 | 269.50 | 2 | 266.25 | 266.50 | 4.7 | 3,381 | 0.14% |
|
| 2023/10/05 | 17.1 | 275.32 | 0 | 0.00 | 272.50 | 17.1 | 3,348 | 0.51% |
|
| 2023/10/04 | 7 | 274.86 | 1 | 270.00 | 278.50 | 6 | 3,329 | 0.18% |
|
| 2023/10/03 | 2 | 286.75 | 7 | 285.57 | 280.50 | -5 | 3,290 | -0.15% |
|
| 2023/10/02 | 6.1 | 276.71 | 0.7 | 279.50 | 280.00 | 5.4 | 3,219 | 0.17% |
|
| 2023/09/28 | 9 | 275.22 | 1 | 277.99 | 277.00 | 8 | 3,202 | 0.25% |
|
| 2023/09/27 | 5 | 273.01 | 9 | 274.22 | 274.50 | -4 | 3,180 | -0.12% |
|
| 2023/09/26 | 1 | 268.00 | 15 | 263.63 | 264.50 | -14 | 3,082 | -0.45% |
|
| 2023/09/25 | 3 | 250.50 | 1 | 251.50 | 257.00 | 2 | 2,971 | 0.07% |
|
| 2023/09/22 | 27.9 | 248.01 | 21 | 250.93 | 253.50 | 6.9 | 2,968 | 0.23% |
|
| 2023/09/21 | 5.1 | 253.41 | 2.9 | 256.62 | 255.00 | 2.2 | 3,039 | 0.07% |
|
| 2023/09/20 | 3 | 261.33 | 10.1 | 260.43 | 251.50 | -7.1 | 2,980 | -0.24% |
|
| 2023/09/19 | 9.4 | 243.05 | 3.3 | 249.65 | 250.50 | 6.1 | 2,908 | 0.21% |
|
| 2023/09/18 | 0 | 0.00 | 4.2 | 258.50 | 258.50 | -4.2 | 2,808 | -0.15% |
|
| 2023/09/06 | 20 | 159.90 | 29 | 160.36 | 156.50 | -9 | 2,869 | -0.31% |
|
| 2023/09/05 | 5 | 155.00 | 9.2 | 155.64 | 157.50 | -4.2 | 2,538 | -0.16% |
|
| 2023/09/04 | 2 | 143.00 | 1.1 | 142.96 | 143.50 | 0.9 | 2,319 | 0.04% |
|
| 2023/09/01 | 0 | 0.00 | 1.1 | 142.83 | 142.00 | -1.1 | 2,321 | -0.05% |
|
| 2023/08/31 | 1.1 | 142.91 | 0 | 0.00 | 143.50 | 1.1 | 2,338 | 0.05% |
|
| 2023/08/30 | 1 | 142.50 | 1.1 | 142.69 | 143.00 | -0.1 | 2,351 | -0.01% |
|
| 2023/08/29 | 1 | 143.85 | 1 | 139.50 | 139.50 | 0 | 2,350 | 0.00% |
|
| 2023/08/28 | 0 | 0.00 | 21 | 144.45 | 144.50 | -21 | 2,336 | -0.90% |
|
| 2023/08/25 | 2.3 | 141.89 | 0 | 0.00 | 142.00 | 2.3 | 2,344 | 0.10% |
|
| 2023/08/24 | 1 | 140.50 | 4 | 140.13 | 140.00 | -3 | 2,321 | -0.13% |
|
| 2023/08/23 | 1 | 131.50 | 2 | 131.25 | 132.00 | -1 | 2,280 | -0.04% |
|
| 2023/08/22 | 0 | 0.00 | 20 | 132.25 | 131.00 | -20 | 2,293 | -0.87% |
|
| 2023/08/21 | 0.1 | 129.50 | 20 | 130.00 | 130.50 | -19.9 | 2,296 | -0.87% |
|
| 2023/08/18 | 1 | 128.00 | 1 | 127.00 | 127.00 | 0 | 2,298 | 0.00% |
|
| 2023/08/17 | 2 | 127.50 | 1 | 129.50 | 130.50 | 1 | 2,309 | 0.04% |
|
| 2023/08/16 | 1 | 127.00 | 1 | 127.50 | 127.50 | 0 | 2,305 | 0.00% |
|
| 2023/08/14 | 0 | 0.00 | 0.1 | 129.50 | 126.50 | -0.1 | 2,321 | 0.00% |
|
| 2023/08/11 | 0.1 | 134.50 | 0 | 0.00 | 133.00 | 0.1 | 2,303 | 0.00% |
|
| 2023/08/10 | 1 | 133.00 | 0 | 0.00 | 132.50 | 1 | 2,344 | 0.04% |
|
| 2023/08/08 | 11 | 142.95 | 11 | 142.00 | 141.50 | 0 | 2,406 | 0.00% |
|
| 2023/08/07 | 1 | 142.00 | 10 | 141.50 | 142.50 | -9 | 2,413 | -0.37% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 143.00 | 143.00 | -1 | 2,458 | -0.04% |
|
| 2023/08/02 | 1 | 142.00 | 0 | 0.00 | 140.50 | 1 | 2,484 | 0.04% |
|
| 2023/08/01 | 10.2 | 145.00 | 12 | 144.17 | 143.50 | -1.8 | 2,516 | -0.07% |
|
| 2023/07/31 | 3 | 142.67 | 1 | 141.00 | 141.00 | 2 | 2,524 | 0.08% |
|
| 2023/07/28 | 7 | 148.93 | 9 | 149.28 | 148.00 | -2 | 2,540 | -0.08% |
|
| 2023/07/27 | 2 | 146.00 | 20 | 144.60 | 146.00 | -18 | 2,406 | -0.75% |
|
| 2023/07/25 | 0 | 0.00 | 35 | 134.21 | 134.00 | -35 | 2,532 | -1.38% |
|
| 2023/07/19 | 16.2 | 138.07 | 0 | 0.00 | 138.00 | 16.2 | 2,660 | 0.61% |
|
| 2023/07/14 | 0 | 0.00 | 41 | 138.61 | 138.50 | -41 | 3,035 | -1.35% |
|
| 2023/07/13 | 0 | 0.00 | 20 | 139.25 | 137.50 | -20 | 3,160 | -0.63% |
|
| 2023/07/11 | 2 | 138.00 | 10 | 138.00 | 138.50 | -8 | 3,505 | -0.23% |
|
| 2023/06/29 | 1 | 143.00 | 0 | 0.00 | 141.50 | 1 | 3,879 | 0.03% |
|
| 2023/06/28 | 0.5 | 143.00 | 0 | 0.00 | 142.00 | 0.5 | 3,884 | 0.01% |
|
| 2023/06/27 | 2 | 142.50 | 0 | 0.00 | 141.00 | 2 | 3,905 | 0.05% |
|
| 2023/06/26 | 1.8 | 150.71 | 31 | 150.85 | 150.00 | -29.2 | 3,915 | -0.75% |
|
| 2023/06/21 | 0.3 | 158.50 | 24 | 155.00 | 154.50 | -23.7 | 3,917 | -0.60% |
|
| 2023/06/20 | 1 | 157.50 | 0 | 0.00 | 157.50 | 1 | 3,928 | 0.03% |
|
| 2023/06/16 | 31.7 | 160.94 | 24 | 161.58 | 160.00 | 7.7 | 4,026 | 0.19% |
|
| 2023/06/15 | 0 | 0.00 | 2 | 166.50 | 168.00 | -2 | 3,966 | -0.05% |
|
| 2023/06/14 | 2.1 | 164.79 | 0 | 0.00 | 164.50 | 2.1 | 4,044 | 0.05% |
|
| 2023/06/13 | 2 | 166.75 | 1 | 167.00 | 167.00 | 1 | 4,042 | 0.02% |
|
| 2023/06/12 | 1 | 166.00 | 1 | 166.50 | 168.00 | 0 | 4,040 | 0.00% |
|
| 2023/06/09 | 0 | 0.00 | 1 | 162.00 | 162.00 | -1 | 4,005 | -0.02% |
|
| 2023/06/08 | 0 | 161.50 | 0 | 0.00 | 161.50 | 0 | 4,064 | 0.00% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 162.00 | 162.00 | -1 | 4,145 | -0.02% |
|
| 2023/06/05 | 1 | 161.00 | 4 | 161.50 | 161.00 | -3 | 4,265 | -0.07% |
|
| 2023/06/02 | 0 | 0.00 | 3 | 158.67 | 159.00 | -3 | 4,281 | -0.07% |
|
| 2023/06/01 | 1 | 157.50 | 0 | 0.00 | 158.50 | 1 | 4,357 | 0.02% |
|
| 2023/05/31 | 0 | 0.00 | 8 | 158.50 | 159.00 | -8 | 4,553 | -0.18% |
|
| 2023/05/30 | 1 | 155.50 | 0 | 0.00 | 155.50 | 1 | 4,659 | 0.02% |
|
| 2023/05/29 | 0 | 0.00 | 1 | 155.00 | 154.00 | -1 | 4,750 | -0.02% |
|
| 2023/05/26 | 6 | 153.75 | 0 | 0.00 | 152.00 | 6 | 4,807 | 0.12% |
|
| 2023/05/25 | 1 | 153.50 | 0 | 0.00 | 153.50 | 1 | 4,952 | 0.02% |
|
| 2023/05/23 | 2 | 154.50 | 0 | 0.00 | 155.00 | 2 | 5,483 | 0.04% |
|
| 2023/05/22 | 0 | 0.00 | 6 | 154.75 | 154.50 | -6 | 5,892 | -0.10% |
|
| 2023/05/17 | 5 | 153.00 | 0 | 0.00 | 153.00 | 5 | 7,071 | 0.07% |
|
| 2023/05/16 | 2 | 151.50 | 0 | 0.00 | 153.50 | 2 | 7,100 | 0.03% |
|
| 2023/05/12 | 2 | 153.25 | 2 | 154.50 | 155.50 | 0 | 7,031 | 0.00% |
|
| 2023/05/10 | 6 | 156.50 | 5 | 157.00 | 156.50 | 1 | 7,205 | 0.01% |
|
| 2023/05/09 | 55 | 152.50 | 0 | 0.00 | 153.50 | 55 | 7,224 | 0.76% |
|
| 2023/05/08 | 3 | 156.17 | 3 | 157.33 | 157.50 | 0 | 7,241 | 0.00% |
|
| 2023/05/05 | 2.1 | 152.05 | 0 | 0.00 | 152.00 | 2.1 | 7,288 | 0.03% |
|
| 2023/05/04 | 2 | 155.25 | 0 | 0.00 | 154.50 | 2 | 7,351 | 0.03% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 159.00 | 160.00 | -1 | 7,304 | -0.01% |
|
| 2023/05/02 | 1 | 158.00 | 1 | 158.00 | 156.50 | 0 | 7,439 | 0.00% |
|
| 2023/04/28 | 1 | 159.00 | 1 | 163.00 | 158.00 | 0 | 7,469 | 0.00% |
|
| 2023/04/25 | 2 | 162.50 | 2 | 159.50 | 157.50 | 0 | 7,555 | 0.00% |
|
| 2023/04/24 | 0 | 0.00 | 1 | 162.50 | 163.50 | -1 | 7,644 | -0.01% |
|
| 2023/04/21 | 2.3 | 159.09 | 2 | 157.75 | 156.00 | 0.3 | 7,779 | 0.00% |
|
| 2023/04/20 | 5.3 | 165.96 | 2.2 | 166.61 | 163.50 | 3.1 | 7,952 | 0.04% |
|
| 2023/04/19 | 4 | 177.63 | 2 | 182.75 | 173.50 | 2 | 8,190 | 0.02% |
|
| 2023/04/18 | 2 | 184.25 | 5 | 185.10 | 184.50 | -3 | 8,378 | -0.04% |
|
| 2023/04/17 | 9 | 183.06 | 8 | 182.25 | 181.00 | 1 | 8,475 | 0.01% |
|
| 2023/04/14 | 3 | 182.17 | 15 | 176.53 | 182.50 | -12 | 8,436 | -0.14% |
|
| 2023/04/13 | 1.1 | 174.50 | 2 | 176.00 | 174.50 | -0.9 | 8,414 | -0.01% |
|
| 2023/04/12 | 15 | 175.37 | 4 | 175.38 | 176.00 | 11 | 8,385 | 0.13% |
|
| 2023/04/11 | 0 | 0.00 | 6.4 | 176.59 | 179.00 | -6.4 | 8,325 | -0.08% |
|
| 2023/04/10 | 2 | 171.50 | 0 | 0.00 | 170.50 | 2 | 8,223 | 0.02% |
|
| 2023/04/07 | 1 | 173.50 | 1 | 171.00 | 173.50 | 0 | 8,328 | 0.00% |
|
| 2023/03/31 | 1 | 168.00 | 0 | 0.00 | 168.50 | 1 | 8,239 | 0.01% |
|
| 2023/03/30 | 1 | 166.50 | 3 | 167.33 | 167.00 | -2 | 8,245 | -0.02% |
|
| 2023/03/29 | 4 | 166.13 | 1 | 163.50 | 165.00 | 3 | 8,245 | 0.04% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 169.00 | 167.00 | -1 | 8,264 | -0.01% |
|
| 2023/03/27 | 3.4 | 173.72 | 1 | 170.50 | 170.50 | 2.4 | 8,261 | 0.03% |
|
| 2023/03/24 | 2.2 | 177.55 | 103 | 176.22 | 174.50 | -100.8 | 8,263 | -1.22% |
大賣/
|
| 2023/03/23 | 1 | 177.00 | 6 | 176.08 | 177.00 | -5 | 8,309 | -0.06% |
|
| 2023/03/22 | 4.2 | 176.95 | 2 | 177.25 | 176.00 | 2.2 | 8,285 | 0.03% |
|
| 2023/03/21 | 6 | 176.25 | 3 | 175.17 | 175.50 | 3 | 8,227 | 0.04% |
|
| 2023/03/20 | 35 | 173.99 | 2 | 174.00 | 174.50 | 33 | 8,162 | 0.40% |
|
| 2023/03/17 | 81 | 173.64 | 14 | 171.46 | 171.00 | 67 | 8,124 | 0.82% |
|
| 2023/03/16 | 2.3 | 168.28 | 3 | 168.83 | 168.00 | -0.7 | 8,040 | -0.01% |
|
| 2023/03/15 | 2 | 169.00 | 9 | 170.33 | 167.50 | -7 | 8,036 | -0.09% |
|
| 2023/03/14 | 1.3 | 164.05 | 4 | 165.13 | 166.00 | -2.7 | 8,043 | -0.03% |
|
| 2023/03/13 | 5 | 162.30 | 0 | 0.00 | 163.50 | 5 | 8,172 | 0.06% |
|
| 2023/03/10 | 3.1 | 166.26 | 1 | 168.00 | 165.50 | 2.1 | 8,167 | 0.03% |
|
| 2023/03/09 | 3.3 | 172.50 | 2 | 171.50 | 172.00 | 1.3 | 8,123 | 0.02% |
|
| 2023/03/07 | 1 | 176.00 | 3 | 177.33 | 175.50 | -2 | 8,032 | -0.02% |
|
| 2023/03/06 | 44 | 176.48 | 39 | 177.06 | 176.00 | 5 | 8,015 | 0.06% |
|
| 2023/03/03 | 16.1 | 176.32 | 11 | 172.23 | 174.50 | 5.1 | 7,949 | 0.06% |
|
| 2023/03/02 | 1 | 169.50 | 4 | 174.25 | 175.00 | -3 | 7,760 | -0.04% |
|
| 2023/03/01 | 2 | 169.25 | 14 | 166.89 | 170.00 | -12 | 7,633 | -0.16% |
|
| 2023/02/24 | 24 | 167.90 | 10 | 170.00 | 166.50 | 14 | 7,552 | 0.19% |
|
| 2023/02/23 | 46 | 169.02 | 3 | 171.00 | 168.50 | 43 | 7,509 | 0.57% |
|
| 2023/02/22 | 8.1 | 170.12 | 7 | 169.93 | 169.00 | 1.1 | 7,412 | 0.01% |
|
| 2023/02/21 | 4 | 181.75 | 4 | 178.75 | 179.50 | 0 | 7,333 | 0.00% |
|
| 2023/02/20 | 29 | 169.62 | 35.1 | 172.98 | 181.00 | -6.1 | 7,155 | -0.09% |
|
| 2023/02/17 | 16 | 163.41 | 13 | 163.50 | 165.50 | 3 | 6,858 | 0.04% |
|
| 2023/02/16 | 3 | 148.17 | 13.1 | 153.81 | 158.50 | -10.1 | 6,025 | -0.17% |
|
| 2023/02/15 | 4 | 145.63 | 2 | 144.75 | 144.50 | 2 | 6,039 | 0.03% |
|
| 2023/02/14 | 0 | 0.00 | 1 | 144.00 | 145.00 | -1 | 6,152 | -0.02% |
|
| 2023/02/13 | 2 | 141.00 | 0 | 0.00 | 140.50 | 2 | 6,659 | 0.03% |
|
| 2023/02/10 | 1 | 144.50 | 2 | 142.27 | 142.00 | -1 | 6,761 | -0.02% |
|
| 2023/02/09 | 2 | 144.75 | 2.1 | 144.82 | 143.50 | -0.1 | 6,815 | 0.00% |
|
| 2023/02/08 | 8 | 147.44 | 5.2 | 148.10 | 147.50 | 2.8 | 6,789 | 0.04% |
|
| 2023/02/07 | 0 | 145.00 | 3 | 145.00 | 146.50 | -3 | 6,656 | -0.05% |
|
| 2023/02/06 | 3 | 141.83 | 1 | 141.50 | 141.00 | 2 | 6,628 | 0.03% |
|
| 2023/02/03 | 7 | 143.07 | 3 | 142.00 | 141.00 | 4 | 6,621 | 0.06% |
|
| 2023/02/02 | 3.3 | 145.79 | 3 | 145.83 | 148.00 | 0.3 | 6,567 | 0.00% |
|
| 2023/02/01 | 2 | 143.75 | 2 | 143.00 | 143.00 | 0 | 6,528 | 0.00% |
|
| 2023/01/31 | 11 | 145.59 | 8 | 144.75 | 144.00 | 3 | 6,539 | 0.05% |
|
| 2023/01/30 | 3 | 140.17 | 2 | 141.00 | 142.00 | 1 | 6,434 | 0.02% |
|
| 2023/01/17 | 3 | 135.33 | 7 | 135.71 | 135.50 | -4 | 6,421 | -0.06% |
|
| 2023/01/16 | 0 | 0.00 | 3 | 139.67 | 138.00 | -3 | 6,464 | -0.05% |
|
| 2023/01/13 | 5 | 139.40 | 4 | 138.75 | 139.50 | 1 | 6,533 | 0.02% |
|
| 2023/01/12 | 6 | 140.92 | 10 | 140.85 | 141.00 | -4 | 6,501 | -0.06% |
|
| 2023/01/11 | 6 | 141.92 | 7 | 142.07 | 142.50 | -1 | 6,492 | -0.02% |
|
| 2023/01/10 | 8 | 138.56 | 8 | 140.31 | 141.50 | 0 | 6,728 | 0.00% |
|
| 2023/01/09 | 9 | 137.50 | 10 | 137.75 | 137.00 | -1 | 6,614 | -0.02% |
|
| 2023/01/06 | 7 | 131.28 | 21 | 132.86 | 133.00 | -14 | 6,260 | -0.22% |
|
| 2023/01/05 | 6 | 130.00 | 27 | 128.04 | 127.00 | -21 | 5,932 | -0.35% |
|
| 2023/01/04 | 4 | 124.88 | 14 | 124.86 | 126.00 | -10 | 5,738 | -0.17% |
|
| 2023/01/03 | 12 | 119.46 | 8 | 122.25 | 123.00 | 4 | 5,628 | 0.07% |
|
| 2022/12/30 | 2 | 116.00 | 0 | 0.00 | 115.50 | 2 | 5,479 | 0.04% |
|
| 2022/12/29 | 5 | 116.00 | 2 | 116.25 | 117.50 | 3 | 5,479 | 0.05% |
|
| 2022/12/28 | 6 | 117.08 | 2 | 118.25 | 116.00 | 4 | 5,504 | 0.07% |
|
| 2022/12/27 | 13 | 122.77 | 9 | 122.72 | 121.50 | 4 | 5,482 | 0.07% |
|
| 2022/12/26 | 6 | 115.75 | 0 | 0.00 | 116.50 | 6 | 5,364 | 0.11% |
|
| 2022/12/23 | 0 | 0.00 | 1 | 117.00 | 117.00 | -1 | 5,387 | -0.02% |
|
| 2022/12/22 | 1 | 116.00 | 0 | 0.00 | 116.00 | 1 | 5,400 | 0.02% |
|
| 2022/12/21 | 1 | 114.50 | 0 | 0.00 | 114.00 | 1 | 5,445 | 0.02% |
|
| 2022/12/20 | 4 | 116.38 | 10 | 119.50 | 115.00 | -6 | 5,484 | -0.11% |
|
| 2022/12/19 | 13 | 121.77 | 1 | 121.50 | 120.50 | 12 | 5,499 | 0.22% |
|
| 2022/12/16 | 2 | 118.50 | 0 | 0.00 | 121.50 | 2 | 5,490 | 0.04% |
|
| 2022/12/15 | 4 | 122.75 | 5 | 123.20 | 122.50 | -1 | 5,462 | -0.02% |
|
| 2022/12/14 | 2 | 119.50 | 0 | 0.00 | 120.00 | 2 | 5,372 | 0.04% |
|
| 2022/12/13 | 1 | 116.50 | 1 | 115.50 | 115.50 | 0 | 5,358 | 0.00% |
|
| 2022/12/12 | 2 | 116.25 | 0.1 | 117.00 | 116.50 | 1.9 | 5,358 | 0.04% |
|
| 2022/12/09 | 7 | 118.57 | 0 | 0.00 | 118.00 | 7 | 5,360 | 0.13% |
|
| 2022/12/08 | 2 | 119.50 | 2 | 119.50 | 120.00 | 0 | 5,345 | 0.00% |
|
| 2022/12/07 | 1 | 120.50 | 0 | 0.00 | 117.50 | 1 | 5,331 | 0.02% |
|
| 2022/12/06 | 61 | 122.01 | 3.2 | 123.21 | 121.00 | 57.8 | 5,297 | 1.09% |
|
| 2022/12/05 | 4 | 129.75 | 4 | 132.00 | 128.00 | 0 | 5,222 | 0.00% |
|
| 2022/12/02 | 8 | 127.75 | 2 | 128.00 | 128.00 | 6 | 5,051 | 0.12% |
|
| 2022/12/01 | 1.6 | 126.60 | 3 | 126.99 | 125.50 | -1.4 | 4,997 | -0.03% |
|
| 2022/11/30 | 0 | 0.00 | 0.1 | 125.00 | 125.00 | -0.1 | 4,964 | 0.00% |
|
| 2022/11/28 | 1 | 122.01 | 1 | 123.50 | 122.00 | 0 | 4,960 | 0.00% |
|
| 2022/11/25 | 1 | 124.00 | 1 | 123.50 | 120.50 | 0 | 4,962 | 0.00% |
|
| 2022/11/24 | 1 | 123.01 | 3 | 124.17 | 124.50 | -2 | 4,965 | -0.04% |
|
| 2022/11/23 | 1 | 123.00 | 0 | 0.00 | 120.50 | 1 | 4,938 | 0.02% |
|
| 2022/11/21 | 1 | 124.50 | 0 | 0.00 | 120.00 | 1 | 4,934 | 0.02% |
|
| 2022/11/18 | 3 | 124.83 | 0 | 0.00 | 123.00 | 3 | 4,923 | 0.06% |
|
| 2022/11/17 | 8 | 126.94 | 5 | 127.90 | 127.00 | 3 | 4,886 | 0.06% |
|
| 2022/11/16 | 20 | 130.08 | 28 | 129.09 | 129.00 | -8 | 4,805 | -0.17% |
|
| 2022/11/15 | 76 | 125.91 | 10 | 124.00 | 127.50 | 66 | 4,727 | 1.40% |
|
| 2022/11/14 | 1 | 122.00 | 2 | 120.25 | 123.50 | -1 | 4,713 | -0.02% |
|
| 2022/11/11 | 11 | 126.73 | 1 | 131.50 | 123.00 | 10 | 4,723 | 0.21% |
|
| 2022/11/10 | 0 | 0.00 | 13 | 127.00 | 125.00 | -13 | 4,583 | -0.28% |
|
| 2022/11/09 | 27 | 125.63 | 18 | 126.03 | 125.50 | 9 | 4,502 | 0.20% |
|
| 2022/11/08 | 4 | 114.00 | 11.1 | 118.88 | 121.00 | -7.1 | 4,138 | -0.17% |
|
| 2022/11/07 | 10.1 | 109.89 | 4.2 | 109.36 | 110.00 | 5.9 | 4,134 | 0.14% |
|
| 2022/11/04 | 0.1 | 105.50 | 2 | 107.50 | 106.50 | -2 | 4,062 | -0.05% |
|
| 2022/11/03 | 1.1 | 107.40 | 2 | 106.50 | 108.00 | -1 | 4,050 | -0.02% |
|
| 2022/11/02 | 0 | 106.00 | 7 | 105.14 | 105.50 | -7 | 4,032 | -0.17% |
|
| 2022/11/01 | 8 | 103.62 | 2 | 103.50 | 103.50 | 6 | 4,043 | 0.15% |
|
| 2022/10/31 | 4 | 104.50 | 4 | 104.25 | 104.00 | 0 | 4,042 | 0.00% |
|
| 2022/10/28 | 5 | 102.70 | 4 | 101.75 | 102.00 | 1 | 4,111 | 0.02% |
|
| 2022/10/27 | 6.1 | 104.92 | 4 | 105.50 | 105.50 | 2.1 | 4,100 | 0.05% |
|
| 2022/10/26 | 4 | 103.38 | 4 | 103.63 | 104.50 | 0 | 4,061 | 0.00% |
|
| 2022/10/25 | 2 | 105.25 | 1 | 106.00 | 103.50 | 1 | 4,011 | 0.02% |
|
| 2022/10/24 | 2 | 108.00 | 1 | 109.50 | 105.50 | 1 | 3,958 | 0.03% |
|
| 2022/10/21 | 4 | 108.38 | 1 | 105.00 | 105.00 | 3 | 3,877 | 0.08% |
|
| 2022/10/20 | 1 | 108.00 | 2 | 109.75 | 110.50 | -1 | 3,736 | -0.03% |
|
| 2022/10/19 | 0 | 0.00 | 3 | 111.17 | 112.00 | -3 | 3,619 | -0.08% |
|
| 2022/10/18 | 22 | 110.32 | 22 | 110.57 | 111.50 | 0 | 3,478 | 0.00% |
|
| 2022/10/17 | 4 | 102.28 | 5 | 104.80 | 107.50 | -1 | 3,097 | -0.03% |
|
| 2022/10/14 | 1 | 98.00 | 1 | 97.00 | 98.00 | 0 | 2,972 | 0.00% |
|
| 2022/10/13 | 0 | 0.00 | 2.1 | 90.45 | 89.10 | -2.1 | 2,990 | -0.07% |
|
| 2022/10/12 | 3 | 96.00 | 0 | 0.00 | 96.60 | 3 | 2,967 | 0.10% |
|
| 2022/10/11 | 3 | 98.20 | 0 | 0.00 | 98.30 | 3 | 2,953 | 0.10% |
|
| 2022/10/06 | 0 | 0.00 | 10 | 100.50 | 100.00 | -10 | 2,965 | -0.34% |
|
| 2022/10/05 | 7.1 | 101.01 | 12 | 100.21 | 100.00 | -4.9 | 2,988 | -0.16% |
|
| 2022/10/04 | 1 | 99.40 | 16 | 100.09 | 101.00 | -15 | 2,962 | -0.51% |
|
| 2022/10/03 | 3 | 95.50 | 0 | 0.00 | 95.80 | 3 | 2,945 | 0.10% |
|
| 2022/09/30 | 5 | 91.30 | 13 | 92.48 | 93.20 | -8 | 2,965 | -0.27% |
|
| 2022/09/29 | 3 | 91.60 | 3 | 91.47 | 90.80 | 0 | 2,983 | 0.00% |
|
| 2022/09/28 | 3 | 94.80 | 0 | 0.00 | 90.20 | 3 | 3,006 | 0.10% |
|
| 2022/09/27 | 16 | 96.32 | 10 | 96.80 | 96.00 | 6 | 3,039 | 0.20% |
|
| 2022/09/26 | 15.1 | 100.15 | 1.4 | 98.52 | 97.60 | 13.8 | 3,029 | 0.45% |
|
| 2022/09/23 | 15 | 108.23 | 14.3 | 106.00 | 105.50 | 0.8 | 3,047 | 0.02% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 108.00 | 108.00 | -1 | 3,083 | -0.03% |
|
| 2022/09/20 | 1 | 109.00 | 0 | 0.00 | 110.00 | 1 | 3,102 | 0.03% |
|
| 2022/09/19 | 1.1 | 108.59 | 0 | 0.00 | 107.50 | 1.1 | 3,120 | 0.04% |
|
| 2022/09/16 | 1 | 110.00 | 24 | 112.00 | 109.00 | -23 | 3,147 | -0.73% |
|
| 2022/09/15 | 1 | 113.50 | 3 | 112.83 | 112.00 | -2 | 3,187 | -0.06% |
|
| 2022/09/14 | 1 | 112.00 | 0 | 0.00 | 113.00 | 1 | 3,255 | 0.03% |
|
| 2022/09/12 | 1 | 118.50 | 0 | 0.00 | 117.00 | 1 | 3,343 | 0.03% |
|
| 2022/09/08 | 1 | 115.50 | 0 | 0.00 | 115.50 | 1 | 3,399 | 0.03% |
|
| 2022/09/07 | 1 | 114.00 | 1 | 116.00 | 114.00 | 0 | 3,426 | 0.00% |
|
| 2022/09/06 | 1 | 115.00 | 1 | 115.00 | 115.00 | 0 | 3,427 | 0.00% |
|
| 2022/09/05 | 1 | 117.00 | 3 | 120.50 | 116.00 | -2 | 3,434 | -0.06% |
|
| 2022/09/01 | 0 | 0.00 | 0.1 | 125.50 | 122.00 | -0.1 | 3,414 | 0.00% |
|
| 2022/08/31 | 0 | 0.00 | 1 | 125.50 | 127.50 | -1 | 3,398 | -0.03% |
|
| 2022/08/30 | 1 | 124.00 | 0 | 0.00 | 124.50 | 1 | 3,380 | 0.03% |
|
| 2022/08/29 | 0 | 0.00 | 1 | 119.50 | 122.50 | -1 | 3,397 | -0.03% |
|
| 2022/08/25 | 1 | 127.49 | 1 | 125.50 | 125.50 | 0 | 3,546 | 0.00% |
|
| 2022/08/24 | 0 | 0.00 | 1 | 125.00 | 124.00 | -1 | 3,720 | -0.03% |
|
| 2022/08/23 | 0 | 0.00 | 1 | 126.00 | 125.00 | -1 | 3,712 | -0.03% |
|
| 2022/08/19 | 5.5 | 130.28 | 4 | 129.25 | 127.50 | 1.5 | 3,623 | 0.04% |
|
| 2022/08/18 | 1 | 121.50 | 5 | 126.30 | 130.00 | -4 | 3,525 | -0.11% |
|
| 2022/08/17 | 0 | 0.00 | 1 | 122.00 | 121.50 | -1 | 3,343 | -0.03% |
|
| 2022/08/16 | 3.1 | 122.33 | 1 | 122.50 | 122.50 | 2.1 | 3,325 | 0.06% |
|
| 2022/08/15 | 3 | 122.83 | 3 | 121.83 | 123.50 | 0 | 3,290 | 0.00% |
|
| 2022/08/12 | 5 | 112.00 | 4 | 117.50 | 117.50 | 1 | 3,119 | 0.03% |
|
| 2022/08/11 | 1 | 107.50 | 0 | 0.00 | 107.00 | 1 | 3,041 | 0.03% |
|
| 2022/08/09 | 0 | 0.00 | 3 | 107.00 | 106.50 | -3 | 3,062 | -0.10% |
|
| 2022/08/08 | 3 | 106.00 | 1 | 107.50 | 107.00 | 2 | 3,071 | 0.07% |
|
| 2022/08/05 | 4 | 105.88 | 5 | 105.50 | 105.00 | -1 | 3,021 | -0.03% |
|
| 2022/08/04 | 10 | 105.75 | 2 | 106.50 | 104.50 | 8 | 2,996 | 0.27% |
|
| 2022/08/03 | 0.1 | 130.55 | 3 | 136.50 | 130.50 | -2.9 | 2,889 | -0.10% |
|
| 2022/08/02 | 1 | 136.50 | 2 | 139.50 | 136.00 | -1 | 2,857 | -0.03% |
|
| 2022/08/01 | 0 | 141.50 | 4 | 140.00 | 141.00 | -4 | 2,866 | -0.14% |
|
| 2022/07/29 | 0 | 143.00 | 0 | 0.00 | 141.50 | 0 | 2,907 | 0.00% |
|
| 2022/07/28 | 1 | 143.00 | 0 | 0.00 | 143.00 | 1 | 2,904 | 0.03% |
|
| 2022/07/27 | 1 | 143.00 | 0 | 0.00 | 147.00 | 1 | 2,882 | 0.03% |
|
| 2022/07/26 | 0 | 0.00 | 1 | 143.00 | 142.50 | -1 | 2,882 | -0.03% |
|
| 2022/07/25 | 1 | 144.50 | 0 | 0.00 | 145.00 | 1 | 2,919 | 0.03% |
|
| 2022/07/22 | 0 | 0.00 | 1 | 145.00 | 146.00 | -1 | 2,941 | -0.03% |
|
| 2022/07/20 | 1 | 145.50 | 2 | 143.75 | 144.00 | -1 | 2,950 | -0.03% |
|
| 2022/07/19 | 0 | 0.00 | 2 | 138.50 | 139.00 | -2 | 2,926 | -0.07% |
|
| 2022/07/18 | 4 | 135.50 | 1 | 138.00 | 136.50 | 3 | 2,925 | 0.10% |
|
| 2022/07/15 | 0 | 0.00 | 1 | 135.00 | 134.50 | -1 | 2,932 | -0.03% |
|
| 2022/07/14 | 2 | 128.25 | 5 | 132.30 | 133.50 | -3 | 2,917 | -0.10% |
|
| 2022/07/13 | 0 | 0.00 | 1 | 130.50 | 130.00 | -1 | 2,897 | -0.03% |
|
| 2022/07/12 | 0 | 124.50 | 1 | 124.50 | 124.50 | -1 | 2,865 | -0.03% |
|
| 2022/07/08 | 1 | 133.00 | 2 | 133.25 | 132.00 | -1 | 2,857 | -0.03% |
|
| 2022/07/07 | 0 | 0.00 | 1 | 127.00 | 128.50 | -1 | 2,818 | -0.04% |
|
| 2022/07/05 | 10 | 126.50 | 10 | 128.50 | 128.50 | 0 | 2,753 | 0.00% |
|
| 2022/07/04 | 1 | 130.00 | 1 | 131.00 | 130.00 | 0 | 2,670 | 0.00% |
|
| 2022/07/01 | 1 | 131.43 | 12 | 132.88 | 127.50 | -11 | 2,669 | -0.41% |
|
| 2022/06/30 | 11 | 137.32 | 0 | 0.00 | 135.00 | 11 | 2,602 | 0.42% |
|
| 2022/06/29 | 1 | 141.00 | 1 | 142.50 | 140.50 | 0 | 2,576 | 0.00% |
|
| 2022/06/28 | 1 | 141.00 | 0 | 0.00 | 140.50 | 1 | 2,551 | 0.04% |
|
| 2022/06/24 | 0 | 0.00 | 6 | 144.50 | 140.00 | -6 | 2,512 | -0.24% |
|
| 2022/06/23 | 1 | 143.00 | 14 | 142.71 | 141.50 | -13 | 2,494 | -0.52% |
|
| 2022/06/22 | 22 | 147.95 | 1 | 147.50 | 140.50 | 21 | 2,456 | 0.86% |
|
| 2022/06/21 | 12 | 149.08 | 13 | 150.77 | 152.50 | -1 | 2,395 | -0.04% |
|
| 2022/06/20 | 6.1 | 156.23 | 25 | 154.00 | 146.50 | -18.9 | 2,378 | -0.79% |
|
| 2022/06/17 | 19.2 | 159.21 | 5 | 159.10 | 158.00 | 14.2 | 2,321 | 0.61% |
|
| 2022/06/16 | 7 | 173.50 | 7 | 176.00 | 165.00 | 0 | 2,276 | 0.00% |
|
| 2022/06/15 | 6 | 175.50 | 10 | 177.50 | 173.00 | -4 | 2,267 | -0.18% |
|
| 2022/06/14 | 21 | 170.69 | 12 | 173.08 | 176.50 | 9 | 2,294 | 0.39% |
|
| 2022/06/13 | 9 | 173.89 | 31 | 173.00 | 172.50 | -22 | 2,286 | -0.96% |
|
| 2022/06/10 | 7 | 182.86 | 5.5 | 180.50 | 180.50 | 1.5 | 2,287 | 0.07% |
|
| 2022/06/09 | 7 | 184.36 | 0 | 0.00 | 185.00 | 7 | 2,280 | 0.31% |
|
| 2022/06/08 | 1 | 186.50 | 1 | 188.50 | 186.00 | 0 | 2,281 | 0.00% |
|
| 2022/06/07 | 5 | 187.60 | 1 | 186.50 | 186.50 | 4 | 2,291 | 0.17% |
|
| 2022/06/06 | 20 | 191.33 | 5 | 191.30 | 190.50 | 15 | 2,290 | 0.65% |
|
| 2022/06/02 | 24 | 198.04 | 22 | 197.61 | 196.00 | 2 | 2,280 | 0.09% |
|
| 2022/06/01 | 2 | 200.25 | 9.1 | 200.35 | 199.00 | -7.1 | 2,180 | -0.33% |
|
| 2022/05/31 | 0 | 0.00 | 1 | 184.00 | 184.00 | -1 | 1,983 | -0.05% |
|
| 2022/05/30 | 0 | 0.00 | 13 | 178.69 | 182.00 | -13 | 1,991 | -0.65% |
|
| 2022/05/27 | 11 | 175.00 | 0.3 | 176.50 | 176.00 | 10.8 | 2,009 | 0.54% |
|
| 2022/05/25 | 2 | 175.75 | 0 | 0.00 | 177.50 | 2 | 2,114 | 0.09% |
|
| 2022/05/24 | 1 | 180.50 | 6 | 176.50 | 174.50 | -5 | 2,158 | -0.23% |
|
| 2022/05/23 | 7 | 184.71 | 1 | 180.50 | 180.50 | 6 | 2,188 | 0.27% |
|
| 2022/05/20 | 5 | 187.50 | 7 | 189.07 | 187.00 | -2 | 2,176 | -0.09% |
|
| 2022/05/19 | 13 | 184.31 | 13 | 186.50 | 189.50 | 0 | 2,181 | 0.00% |
|
| 2022/05/18 | 1 | 189.50 | 3 | 187.83 | 189.00 | -2 | 2,160 | -0.09% |
|
| 2022/05/17 | 0 | 0.00 | 29 | 180.21 | 182.50 | -29 | 2,120 | -1.37% |
|
| 2022/05/16 | 22 | 181.09 | 14 | 181.50 | 176.50 | 8 | 2,128 | 0.38% |
|
| 2022/05/13 | 10 | 179.00 | 0 | 0.00 | 180.50 | 10 | 2,128 | 0.47% |
|
| 2022/05/12 | 4 | 175.88 | 3 | 177.50 | 175.50 | 1 | 2,162 | 0.05% |
|
| 2022/05/10 | 3 | 177.17 | 2 | 180.50 | 180.00 | 1 | 2,238 | 0.04% |
|
| 2022/05/09 | 3 | 177.67 | 1 | 175.00 | 175.00 | 2 | 2,281 | 0.09% |
|
| 2022/05/06 | 7 | 177.43 | 8 | 181.19 | 183.00 | -1 | 2,294 | -0.04% |
|
| 2022/05/05 | 1 | 181.50 | 1 | 184.00 | 181.00 | 0 | 2,285 | 0.00% |
|
| 2022/05/03 | 0 | 0.00 | 9 | 179.06 | 179.50 | -9 | 2,330 | -0.39% |
|
| 2022/04/29 | 0 | 0.00 | 1 | 176.00 | 175.50 | -1 | 2,383 | -0.04% |
|
| 2022/04/28 | 1 | 165.50 | 3 | 170.17 | 170.00 | -2 | 2,389 | -0.08% |
|
| 2022/04/27 | 2 | 158.50 | 23 | 161.33 | 165.00 | -21 | 2,384 | -0.88% |
|
| 2022/04/26 | 14 | 177.79 | 0 | 0.00 | 172.50 | 14 | 2,373 | 0.59% |
|
| 2022/04/25 | 3.1 | 176.98 | 1 | 176.50 | 176.00 | 2.1 | 2,426 | 0.09% |
|
| 2022/04/22 | 4 | 186.63 | 0 | 0.00 | 185.50 | 4 | 2,465 | 0.16% |
|
| 2022/04/21 | 6 | 186.75 | 4 | 188.50 | 188.00 | 2 | 2,549 | 0.08% |
|
| 2022/04/20 | 5 | 187.40 | 6 | 189.33 | 188.00 | -1 | 2,676 | -0.04% |
|
| 2022/04/19 | 1.1 | 187.09 | 1 | 190.00 | 187.50 | 0.1 | 3,000 | 0.00% |
|
| 2022/04/18 | 6 | 187.92 | 6 | 189.50 | 186.00 | 0 | 3,069 | 0.00% |
|
| 2022/04/15 | 7 | 195.43 | 1 | 191.00 | 191.00 | 6 | 3,135 | 0.19% |
|
| 2022/04/14 | 1 | 203.00 | 1 | 200.50 | 200.00 | 0 | 3,263 | 0.00% |
|
| 2022/04/13 | 0 | 0.00 | 1 | 201.00 | 201.00 | -1 | 3,455 | -0.03% |
|
| 2022/04/11 | 2 | 200.50 | 3 | 199.00 | 201.00 | -1 | 3,765 | -0.03% |
|
| 2022/04/08 | 1 | 204.00 | 0 | 0.00 | 203.00 | 1 | 3,789 | 0.03% |
|
| 2022/04/07 | 5 | 205.50 | 4 | 204.75 | 199.50 | 1 | 3,811 | 0.03% |
|
| 2022/04/06 | 1 | 202.50 | 0 | 0.00 | 203.00 | 1 | 3,804 | 0.03% |
|
| 2022/04/01 | 2 | 205.00 | 2 | 204.00 | 205.50 | 0 | 3,868 | 0.00% |
|
| 2022/03/31 | 2 | 206.00 | 0 | 0.00 | 205.50 | 2 | 3,920 | 0.05% |
|
| 2022/03/30 | 0 | 0.00 | 1 | 208.50 | 209.00 | -1 | 4,063 | -0.02% |
|
| 2022/03/29 | 0 | 0.00 | 0.2 | 208.00 | 208.00 | -0.2 | 4,131 | 0.00% |
|
| 2022/03/28 | 1.2 | 207.92 | 2 | 208.97 | 207.50 | -0.8 | 4,205 | -0.02% |
|
| 2022/03/25 | 3 | 214.50 | 2 | 215.00 | 212.50 | 1 | 4,322 | 0.02% |
|
| 2022/03/24 | 16 | 214.84 | 1 | 214.50 | 215.50 | 15 | 4,511 | 0.33% |
|
| 2022/03/23 | 1 | 216.50 | 2 | 216.75 | 216.00 | -1 | 4,764 | -0.02% |
|
| 2022/03/22 | 2 | 213.50 | 1 | 214.00 | 213.50 | 1 | 5,253 | 0.02% |
|
| 2022/03/21 | 3 | 218.00 | 1 | 220.00 | 217.50 | 2 | 5,380 | 0.04% |
|
| 2022/03/17 | 0 | 0.00 | 4 | 214.75 | 215.50 | -4 | 5,503 | -0.07% |
|
| 2022/03/16 | 2 | 206.25 | 3 | 208.17 | 207.00 | -1 | 5,541 | -0.02% |
|
| 2022/03/15 | 4.1 | 208.68 | 0 | 0.00 | 204.00 | 4.1 | 5,606 | 0.07% |
|
| 2022/03/14 | 1 | 214.00 | 2 | 214.00 | 214.50 | -1 | 5,694 | -0.02% |
|
| 2022/03/11 | 3 | 210.17 | 1 | 211.50 | 210.50 | 2 | 6,001 | 0.03% |
|
| 2022/03/10 | 0 | 0.00 | 1.2 | 212.46 | 213.00 | -1.2 | 6,114 | -0.02% |
|
| 2022/03/09 | 1 | 204.50 | 3.1 | 203.14 | 204.50 | -2.1 | 6,145 | -0.03% |
|
| 2022/03/08 | 8.1 | 200.30 | 22 | 199.59 | 198.00 | -13.9 | 6,239 | -0.22% |
|
| 2022/03/07 | 11.1 | 211.32 | 7 | 207.00 | 205.50 | 4.1 | 6,302 | 0.07% |
|
| 2022/03/04 | 3 | 217.17 | 3 | 217.83 | 217.50 | 0 | 6,327 | 0.00% |
|
| 2022/03/03 | 13 | 221.04 | 19 | 222.55 | 220.00 | -6 | 6,458 | -0.09% |
|
| 2022/03/02 | 18 | 219.50 | 4 | 222.50 | 220.00 | 14 | 6,569 | 0.21% |
|
| 2022/03/01 | 11 | 222.50 | 13 | 223.88 | 222.50 | -2 | 6,584 | -0.03% |
|
| 2022/02/25 | 36 | 217.25 | 21 | 219.05 | 221.00 | 15 | 6,628 | 0.23% |
|
| 2022/02/24 | 16 | 216.25 | 7 | 216.21 | 213.50 | 9 | 6,683 | 0.13% |
|
| 2022/02/23 | 0 | 0.00 | 7 | 219.00 | 220.00 | -7 | 6,765 | -0.10% |
|
| 2022/02/22 | 12 | 213.33 | 10 | 210.70 | 211.50 | 2 | 7,017 | 0.03% |
|
| 2022/02/18 | 0 | 0.00 | 1 | 217.00 | 217.50 | -1 | 8,065 | -0.01% |
|
| 2022/02/17 | 6 | 219.25 | 4 | 218.00 | 217.50 | 2 | 8,201 | 0.02% |
|
| 2022/02/16 | 8 | 218.19 | 0 | 0.00 | 219.00 | 8 | 8,291 | 0.10% |
|
| 2022/02/14 | 31 | 212.79 | 26 | 209.73 | 212.00 | 5 | 8,398 | 0.06% |
|
| 2022/02/11 | 3.1 | 217.07 | 6 | 222.00 | 220.00 | -3 | 8,439 | -0.03% |
|
| 2022/02/10 | 47.1 | 223.86 | 56 | 220.23 | 220.50 | -8.9 | 8,669 | -0.10% |
|
| 2022/02/09 | 9 | 219.94 | 10 | 221.85 | 225.00 | -1 | 8,714 | -0.01% |
|
| 2022/02/08 | 2 | 215.25 | 4 | 214.38 | 215.00 | -2 | 8,781 | -0.02% |
|
| 2022/02/07 | 41 | 204.12 | 40 | 206.50 | 208.00 | 1 | 8,799 | 0.01% |
|
| 2022/01/26 | 16 | 208.16 | 17 | 209.53 | 207.50 | -1 | 8,873 | -0.01% |
|
| 2022/01/25 | 6 | 210.10 | 9.1 | 209.72 | 206.00 | -3.1 | 8,938 | -0.03% |
|
| 2022/01/24 | 4 | 210.63 | 4 | 209.13 | 213.50 | 0 | 8,997 | 0.00% |
|
| 2022/01/21 | 41 | 216.87 | 40 | 212.68 | 211.00 | 1 | 9,094 | 0.01% |
|
| 2022/01/20 | 41 | 220.04 | 41 | 220.84 | 221.00 | 0 | 9,324 | 0.00% |
|
| 2022/01/19 | 14 | 219.11 | 13 | 223.46 | 221.50 | 1 | 9,417 | 0.01% |
|
| 2022/01/18 | 30 | 227.32 | 34 | 224.13 | 224.00 | -4 | 9,573 | -0.04% |
|
| 2022/01/17 | 22 | 221.25 | 20 | 224.75 | 225.00 | 2 | 9,576 | 0.02% |
|
| 2022/01/14 | 29 | 217.72 | 29 | 219.36 | 224.50 | 0 | 9,618 | 0.00% |
|
| 2022/01/13 | 28 | 215.39 | 25 | 217.58 | 223.00 | 3 | 9,859 | 0.03% |
|
| 2022/01/12 | 51 | 224.16 | 56 | 213.68 | 216.50 | -5 | 9,788 | -0.05% |
|
| 2022/01/11 | 36 | 240.46 | 34 | 235.06 | 235.00 | 2 | 9,581 | 0.02% |
|
| 2022/01/10 | 2 | 241.00 | 6 | 243.58 | 245.50 | -4 | 9,588 | -0.04% |
|
| 2022/01/07 | 36 | 245.56 | 38 | 240.99 | 240.00 | -2 | 9,654 | -0.02% |
|
| 2022/01/06 | 25.2 | 253.54 | 3 | 255.33 | 250.00 | 22.2 | 9,635 | 0.23% |
|
| 2022/01/05 | 8.2 | 269.92 | 1 | 273.00 | 262.50 | 7.2 | 9,570 | 0.08% |
|
| 2022/01/04 | 11 | 285.73 | 10 | 284.00 | 282.50 | 1 | 9,419 | 0.01% |
|
| 2022/01/03 | 1 | 283.50 | 1 | 281.50 | 282.50 | 0 | 9,494 | 0.00% |
|
| 2021/12/30 | 0 | 0.00 | 2 | 280.50 | 282.00 | -2 | 9,616 | -0.02% |
|
| 2021/12/29 | 1.1 | 277.59 | 0 | 0.00 | 278.50 | 1.1 | 9,888 | 0.01% |
|
| 2021/12/28 | 2 | 280.75 | 1 | 286.00 | 278.50 | 1 | 10,125 | 0.01% |
|
| 2021/12/27 | 13 | 283.27 | 3 | 281.83 | 284.00 | 10 | 10,187 | 0.10% |
|
| 2021/12/24 | 13 | 288.81 | 12 | 289.25 | 282.50 | 1 | 10,270 | 0.01% |
|
| 2021/12/23 | 6 | 284.17 | 2 | 286.00 | 282.00 | 4 | 10,288 | 0.04% |
|
| 2021/12/22 | 3 | 283.67 | 1 | 283.00 | 281.00 | 2 | 10,301 | 0.02% |
|
| 2021/12/21 | 3.4 | 281.59 | 1 | 281.00 | 282.50 | 2.4 | 10,381 | 0.02% |
|
| 2021/12/20 | 6 | 285.58 | 6 | 288.75 | 282.50 | 0 | 10,307 | 0.00% |
|
| 2021/12/17 | 6 | 286.92 | 12 | 288.38 | 290.50 | -6 | 10,192 | -0.06% |
|
| 2021/12/16 | 17 | 286.88 | 202.3 | 286.59 | 287.00 | -185.3 | 9,992 | -1.85% |
大賣/鉅額交易
|
| 2021/12/15 | 4 | 266.75 | 8 | 269.50 | 272.50 | -4 | 9,609 | -0.04% |
|
| 2021/12/14 | 6.1 | 265.73 | 4 | 263.38 | 259.00 | 2.1 | 9,553 | 0.02% |
|
| 2021/12/13 | 3 | 266.83 | 38 | 270.20 | 270.50 | -35 | 9,539 | -0.37% |
|
| 2021/12/10 | 4 | 261.50 | 2 | 262.50 | 265.50 | 2 | 9,557 | 0.02% |
|
| 2021/12/09 | 128 | 264.32 | 2 | 266.50 | 261.50 | 126 | 9,555 | 1.32% |
大買/鉅額交易
|
| 2021/12/08 | 80 | 268.01 | 103 | 273.90 | 268.50 | -23 | 9,555 | -0.24% |
大賣/
|
| 2021/12/07 | 13 | 273.08 | 18 | 275.06 | 267.00 | -5 | 9,599 | -0.05% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 260.00 | 264.50 | -1 | 9,410 | -0.01% |
|
| 2021/12/03 | 1.1 | 254.55 | 1 | 257.50 | 254.50 | 0.1 | 9,447 | 0.00% |
|
| 2021/12/02 | 3 | 257.67 | 5 | 259.00 | 254.50 | -2 | 9,558 | -0.02% |
|
| 2021/12/01 | 4 | 254.63 | 0 | 0.00 | 257.50 | 4 | 9,695 | 0.04% |
|
| 2021/11/30 | 0 | 0.00 | 1.1 | 248.06 | 248.50 | -1.1 | 9,809 | -0.01% |
|
| 2021/11/29 | 4 | 242.25 | 7 | 244.57 | 246.50 | -3 | 9,874 | -0.03% |
|
| 2021/11/26 | 109 | 252.66 | 10 | 255.20 | 251.00 | 99 | 9,929 | 1.00% |
大買/
|
| 2021/11/25 | 3.3 | 256.30 | 2 | 255.75 | 253.00 | 1.3 | 10,021 | 0.01% |
|
| 2021/11/24 | 3.1 | 254.52 | 1.1 | 255.59 | 257.50 | 2 | 10,071 | 0.02% |
|
| 2021/11/23 | 3 | 258.50 | 0 | 0.00 | 256.50 | 3 | 10,093 | 0.03% |
|
| 2021/11/22 | 8.2 | 268.07 | 8.2 | 266.64 | 265.50 | 0 | 10,135 | 0.00% |
|
| 2021/11/19 | 13 | 270.15 | 15 | 271.67 | 268.50 | -2 | 10,232 | -0.02% |
|
| 2021/11/18 | 28.5 | 268.40 | 14.8 | 270.98 | 264.50 | 13.7 | 10,168 | 0.13% |
|
| 2021/11/17 | 20 | 247.55 | 47.8 | 250.27 | 255.00 | -27.8 | 9,799 | -0.28% |
|
| 2021/11/16 | 7 | 230.43 | 11.1 | 231.27 | 232.00 | -4.1 | 9,604 | -0.04% |
|
| 2021/11/15 | 10 | 227.60 | 6 | 226.33 | 226.00 | 4 | 9,735 | 0.04% |
|
| 2021/11/12 | 3.1 | 221.98 | 1 | 222.00 | 221.00 | 2.1 | 10,128 | 0.02% |
|
| 2021/11/11 | 6 | 220.08 | 2 | 219.25 | 220.00 | 4 | 10,218 | 0.04% |
|
| 2021/11/10 | 7.2 | 219.29 | 7 | 219.21 | 219.50 | 0.2 | 10,290 | 0.00% |
|
| 2021/11/09 | 26 | 225.79 | 24 | 224.69 | 221.50 | 2 | 10,373 | 0.02% |
|
| 2021/11/08 | 13 | 215.50 | 14.5 | 215.07 | 216.00 | -1.5 | 10,265 | -0.01% |
|
| 2021/11/05 | 9 | 213.17 | 3 | 211.18 | 211.50 | 6 | 10,462 | 0.06% |
|
| 2021/11/04 | 1 | 211.99 | 2 | 206.50 | 205.50 | -1 | 10,533 | -0.01% |
|
| 2021/11/03 | 7 | 206.93 | 9 | 207.89 | 208.50 | -2 | 10,766 | -0.02% |
|
| 2021/11/02 | 3.2 | 205.77 | 8.1 | 209.30 | 200.50 | -4.9 | 10,905 | -0.05% |
|
| 2021/11/01 | 11 | 209.91 | 5 | 210.70 | 208.50 | 6 | 11,120 | 0.05% |
|
| 2021/10/29 | 11 | 216.59 | 6 | 216.08 | 213.00 | 5 | 11,295 | 0.04% |
|
| 2021/10/28 | 32 | 217.61 | 43.1 | 214.65 | 216.50 | -11.1 | 11,663 | -0.10% |
|
| 2021/10/27 | 26.2 | 203.61 | 17.1 | 204.68 | 205.00 | 9.1 | 11,675 | 0.08% |
|
| 2021/10/26 | 17 | 202.24 | 38.1 | 200.42 | 199.50 | -21.1 | 11,770 | -0.18% |
|
| 2021/10/25 | 12 | 191.71 | 10 | 191.50 | 193.50 | 2 | 11,769 | 0.02% |
|
| 2021/10/22 | 26 | 192.08 | 2 | 192.00 | 191.00 | 24 | 11,912 | 0.20% |
|
| 2021/10/21 | 35 | 207.06 | 22.2 | 200.99 | 194.50 | 12.8 | 12,062 | 0.11% |
|
| 2021/10/20 | 4 | 192.13 | 5 | 193.50 | 193.50 | -1 | 12,121 | -0.01% |
|
| 2021/10/19 | 2 | 191.00 | 5.1 | 191.98 | 191.00 | -3.1 | 12,609 | -0.02% |
|
| 2021/10/18 | 6.2 | 185.11 | 6 | 184.50 | 185.50 | 0.2 | 12,719 | 0.00% |
|
| 2021/10/15 | 13 | 187.38 | 3.1 | 186.65 | 185.00 | 9.9 | 12,805 | 0.08% |
|
| 2021/10/14 | 41 | 183.18 | 31 | 181.26 | 184.00 | 10 | 12,805 | 0.08% |
|
| 2021/10/13 | 4 | 177.88 | 1 | 178.00 | 177.00 | 3 | 12,715 | 0.02% |
|
| 2021/10/12 | 0 | 0.00 | 2 | 184.25 | 181.50 | -2 | 12,664 | -0.02% |
|
| 2021/10/08 | 6 | 192.91 | 14 | 195.50 | 188.50 | -8 | 12,660 | -0.06% |
|
| 2021/10/07 | 15 | 192.23 | 10 | 192.95 | 191.50 | 5 | 12,590 | 0.04% |
|
| 2021/10/06 | 25 | 191.70 | 12 | 191.46 | 189.00 | 13 | 12,516 | 0.10% |
|
| 2021/10/05 | 9 | 182.28 | 28 | 186.79 | 195.50 | -19 | 12,300 | -0.15% |
|
| 2021/10/04 | 6.1 | 182.61 | 4 | 186.25 | 178.00 | 2.1 | 12,103 | 0.02% |
|
| 2021/10/01 | 14 | 193.46 | 14 | 192.61 | 189.50 | 0 | 12,057 | 0.00% |
|
| 2021/09/30 | 10 | 194.80 | 10 | 195.45 | 195.50 | 0 | 12,032 | 0.00% |
|
| 2021/09/29 | 1.1 | 200.32 | 14 | 202.50 | 199.00 | -12.9 | 12,076 | -0.11% |
|
| 2021/09/28 | 20.2 | 214.24 | 6 | 213.17 | 208.50 | 14.2 | 12,365 | 0.11% |
|
| 2021/09/27 | 6.1 | 213.71 | 1 | 213.00 | 214.00 | 5.1 | 12,396 | 0.04% |
|
| 2021/09/24 | 9 | 204.94 | 3 | 209.50 | 207.50 | 6 | 12,606 | 0.05% |
|
| 2021/09/23 | 8 | 204.06 | 6 | 202.17 | 201.50 | 2 | 12,705 | 0.02% |
|
| 2021/09/22 | 17 | 202.18 | 3 | 202.83 | 200.50 | 14 | 12,799 | 0.11% |
|
| 2021/09/17 | 0 | 0.00 | 6 | 210.67 | 213.50 | -6 | 12,770 | -0.05% |
|
| 2021/09/16 | 0 | 208.00 | 3 | 210.50 | 206.00 | -3 | 12,761 | -0.02% |
|
| 2021/09/15 | 1 | 210.50 | 6 | 209.08 | 210.50 | -5 | 12,800 | -0.04% |
|
| 2021/09/14 | 2 | 211.50 | 12 | 212.83 | 210.00 | -10 | 12,875 | -0.08% |
|
| 2021/09/13 | 1 | 212.50 | 1 | 214.00 | 210.00 | 0 | 12,984 | 0.00% |
|
| 2021/09/10 | 8.1 | 213.44 | 9 | 215.11 | 218.00 | -0.9 | 13,122 | -0.01% |
|
| 2021/09/09 | 5 | 213.00 | 3 | 214.83 | 213.50 | 2 | 13,053 | 0.02% |
|
| 2021/09/08 | 7.1 | 209.59 | 3 | 206.00 | 207.00 | 4.1 | 13,004 | 0.03% |
|
| 2021/09/07 | 7 | 215.64 | 4 | 213.38 | 213.00 | 3 | 13,018 | 0.02% |
|
| 2021/09/06 | 20.2 | 218.03 | 10 | 221.95 | 212.00 | 10.2 | 13,121 | 0.08% |
|
| 2021/09/03 | 6 | 232.17 | 6 | 234.50 | 231.50 | 0 | 13,002 | 0.00% |
|
| 2021/09/02 | 9.1 | 233.19 | 5 | 233.60 | 228.00 | 4.1 | 13,116 | 0.03% |
|
| 2021/09/01 | 12 | 234.33 | 10 | 236.05 | 237.00 | 2 | 13,352 | 0.01% |
|
| 2021/08/31 | 12 | 231.83 | 23 | 232.00 | 229.00 | -11 | 13,326 | -0.08% |
|
| 2021/08/30 | 5 | 225.90 | 2 | 223.50 | 226.50 | 3 | 13,286 | 0.02% |
|
| 2021/08/27 | 5 | 224.30 | 0 | 0.00 | 226.50 | 5 | 13,384 | 0.04% |
|
| 2021/08/26 | 12 | 227.14 | 6 | 227.58 | 226.00 | 6 | 13,595 | 0.04% |
|
| 2021/08/25 | 9 | 226.17 | 12 | 227.42 | 232.00 | -3 | 13,844 | -0.02% |
|
| 2021/08/24 | 3 | 233.91 | 3 | 231.83 | 222.50 | 0 | 14,243 | 0.00% |
|
| 2021/08/23 | 31 | 233.26 | 7 | 234.14 | 234.00 | 24 | 14,417 | 0.17% |
|
| 2021/08/20 | 27 | 227.07 | 14.1 | 229.16 | 228.00 | 12.9 | 14,704 | 0.09% |
|
| 2021/08/19 | 16 | 231.75 | 11 | 233.27 | 221.00 | 5 | 15,041 | 0.03% |
|
| 2021/08/18 | 26 | 234.94 | 75 | 234.33 | 245.50 | -49 | 15,380 | -0.32% |
|
| 2021/08/17 | 6.1 | 255.81 | 6 | 254.00 | 248.00 | 0.1 | 15,221 | 0.00% |
|
| 2021/08/16 | 5 | 261.50 | 5 | 261.00 | 263.50 | 0 | 15,504 | 0.00% |
|
| 2021/08/13 | 8.5 | 271.41 | 5 | 271.90 | 266.50 | 3.5 | 15,771 | 0.02% |
|
| 2021/08/12 | 8 | 281.12 | 5 | 281.40 | 277.00 | 3 | 16,288 | 0.02% |
|
| 2021/08/11 | 14 | 290.79 | 11 | 283.09 | 281.00 | 3 | 16,540 | 0.02% |
|
| 2021/08/10 | 13 | 294.31 | 14 | 292.11 | 293.50 | -1 | 16,531 | -0.01% |
|
| 2021/08/09 | 18 | 305.78 | 15 | 295.37 | 291.00 | 3 | 16,737 | 0.02% |
|
| 2021/08/06 | 18 | 315.14 | 31 | 312.66 | 308.00 | -13 | 17,109 | -0.08% |
|
| 2021/08/05 | 34.4 | 312.99 | 34 | 309.43 | 313.00 | 0.4 | 17,368 | 0.00% |
|
| 2021/08/04 | 18 | 308.25 | 5.2 | 305.08 | 311.50 | 12.8 | 17,775 | 0.07% |
|
| 2021/08/03 | 16.7 | 304.79 | 10 | 308.60 | 302.50 | 6.7 | 17,640 | 0.04% |
|
| 2021/08/02 | 2 | 302.75 | 17.1 | 305.28 | 308.00 | -15.1 | 17,509 | -0.09% |
|
| 2021/07/30 | 8 | 282.25 | 14 | 285.79 | 280.00 | -6 | 17,665 | -0.03% |
|
| 2021/07/29 | 16 | 276.88 | 11 | 273.18 | 277.00 | 5 | 17,938 | 0.03% |
|
| 2021/07/28 | 6 | 275.58 | 2 | 278.75 | 275.00 | 4 | 17,987 | 0.02% |
|
| 2021/07/27 | 8 | 306.75 | 7 | 308.71 | 294.00 | 1 | 18,201 | 0.01% |
|
| 2021/07/26 | 15 | 308.27 | 15.1 | 311.32 | 308.00 | -0.1 | 18,245 | 0.00% |
|
| 2021/07/23 | 26 | 304.33 | 32 | 306.31 | 293.00 | -6 | 18,170 | -0.03% |
|
| 2021/07/22 | 4 | 285.25 | 4 | 286.50 | 292.00 | 0 | 17,903 | 0.00% |
|
| 2021/07/21 | 6 | 270.75 | 1 | 276.50 | 265.50 | 5 | 17,884 | 0.03% |
|
| 2021/07/20 | 14 | 288.43 | 7 | 283.43 | 280.00 | 7 | 17,950 | 0.04% |
|
| 2021/07/19 | 0 | 0.00 | 1 | 291.00 | 298.00 | -1 | 18,202 | -0.01% |
|
| 2021/07/16 | 2 | 295.50 | 3 | 297.33 | 293.00 | -1 | 18,493 | -0.01% |
|
| 2021/07/15 | 3 | 298.33 | 1 | 294.50 | 294.50 | 2 | 18,749 | 0.01% |
|
| 2021/07/14 | 1.2 | 298.21 | 5 | 298.90 | 297.50 | -3.8 | 18,984 | -0.02% |
|
| 2021/07/13 | 5 | 293.30 | 2 | 293.50 | 290.00 | 3 | 19,197 | 0.02% |
|
| 2021/07/12 | 5 | 305.20 | 0 | 0.00 | 301.00 | 5 | 19,561 | 0.03% |
|
| 2021/07/09 | 9 | 307.28 | 0.2 | 310.50 | 303.00 | 8.8 | 19,967 | 0.04% |
|
| 2021/07/08 | 3 | 313.83 | 1 | 313.00 | 313.00 | 2 | 20,442 | 0.01% |
|
| 2021/07/07 | 3 | 319.83 | 3 | 314.67 | 311.50 | 0 | 20,778 | 0.00% |
|
| 2021/07/06 | 4.3 | 319.36 | 17 | 320.59 | 318.00 | -12.8 | 21,045 | -0.06% |
|
| 2021/07/05 | 26 | 336.44 | 18.1 | 334.14 | 334.00 | 7.9 | 21,315 | 0.04% |
|
| 2021/07/02 | 4 | 316.75 | 7 | 319.14 | 319.50 | -3 | 21,064 | -0.01% |
|
| 2021/07/01 | 9 | 313.61 | 18 | 316.11 | 311.00 | -9 | 20,890 | -0.04% |
|
| 2021/06/30 | 12 | 306.00 | 17.3 | 307.86 | 307.50 | -5.3 | 20,642 | -0.03% |
|
| 2021/06/29 | 16 | 301.63 | 17 | 298.29 | 295.50 | -1 | 20,487 | 0.00% |
|
| 2021/06/28 | 8.3 | 292.76 | 4 | 292.63 | 295.00 | 4.3 | 20,342 | 0.02% |
|
| 2021/06/25 | 3 | 293.50 | 1 | 293.00 | 290.00 | 2 | 20,256 | 0.01% |
|
| 2021/06/24 | 3.1 | 290.03 | 5 | 291.00 | 293.00 | -1.9 | 20,188 | -0.01% |
|
| 2021/06/23 | 3.2 | 293.03 | 6 | 295.58 | 293.00 | -2.8 | 20,102 | -0.01% |
|
| 2021/06/22 | 5 | 288.90 | 3 | 295.97 | 283.00 | 2 | 19,932 | 0.01% |
|
| 2021/06/21 | 6.1 | 298.04 | 8 | 300.38 | 290.00 | -1.9 | 19,755 | -0.01% |
|
| 2021/06/18 | 2 | 318.25 | 0 | 0.00 | 315.50 | 2 | 19,568 | 0.01% |
|
| 2021/06/17 | 2 | 319.50 | 1 | 316.50 | 319.00 | 1 | 19,999 | 0.01% |
|
| 2021/06/16 | 5 | 322.70 | 1 | 319.50 | 320.00 | 4 | 20,601 | 0.02% |
|
| 2021/06/15 | 17 | 329.97 | 18 | 331.19 | 337.50 | -1 | 20,655 | 0.00% |
|
| 2021/06/11 | 7 | 326.86 | 7 | 323.21 | 319.00 | 0 | 20,896 | 0.00% |
|
| 2021/06/10 | 11 | 328.14 | 6 | 331.17 | 320.50 | 5 | 21,010 | 0.02% |
|
| 2021/06/09 | 10 | 325.70 | 18.2 | 322.82 | 325.00 | -8.2 | 21,136 | -0.04% |
|
| 2021/06/08 | 11 | 310.95 | 11 | 315.32 | 309.50 | 0 | 21,276 | 0.00% |
|
| 2021/06/07 | 1.3 | 313.78 | 0 | 0.00 | 308.00 | 1.3 | 21,834 | 0.01% |
|
| 2021/06/04 | 4 | 314.88 | 7 | 317.43 | 315.00 | -3 | 22,590 | -0.01% |
|
| 2021/06/03 | 26 | 319.88 | 9 | 317.44 | 317.50 | 17 | 23,132 | 0.07% |
|
| 2021/06/02 | 34 | 308.96 | 27 | 314.65 | 308.00 | 7 | 22,840 | 0.03% |
|
| 2021/06/01 | 22 | 338.02 | 24 | 332.10 | 312.50 | -2 | 22,469 | -0.01% |
|
| 2021/05/31 | 20.1 | 338.07 | 22 | 341.73 | 334.00 | -1.9 | 21,876 | -0.01% |
|
| 2021/05/28 | 12 | 334.25 | 8 | 333.50 | 330.00 | 4 | 21,498 | 0.02% |
|
| 2021/05/27 | 11 | 317.86 | 20 | 324.88 | 321.50 | -9 | 21,043 | -0.04% |
|
| 2021/05/26 | 23 | 310.74 | 14 | 312.39 | 307.00 | 9 | 20,405 | 0.04% |
|
| 2021/05/25 | 9 | 299.33 | 11 | 299.50 | 303.50 | -2 | 19,806 | -0.01% |
|
| 2021/05/24 | 0 | 253.50 | 27 | 257.44 | 276.00 | -27 | 19,478 | -0.14% |
|
| 2021/05/21 | 35 | 250.77 | 21 | 252.40 | 251.00 | 14 | 19,083 | 0.07% |
|
| 2021/05/20 | 16 | 253.75 | 26 | 255.35 | 250.00 | -10 | 18,717 | -0.05% |
|
| 2021/05/19 | 7 | 253.43 | 1 | 250.00 | 254.50 | 6 | 19,163 | 0.03% |
|
| 2021/05/18 | 17 | 225.68 | 7 | 221.57 | 231.50 | 10 | 19,224 | 0.05% |
|
| 2021/05/17 | 6 | 220.17 | 28 | 220.70 | 210.50 | -22 | 18,991 | -0.12% |
|
| 2021/05/14 | 6 | 243.33 | 7 | 246.00 | 232.00 | -1 | 20,039 | 0.00% |
|
| 2021/05/13 | 17 | 233.41 | 26 | 234.69 | 231.00 | -9 | 21,065 | -0.04% |
|
| 2021/05/12 | 22 | 245.50 | 9 | 248.17 | 232.50 | 13 | 21,372 | 0.06% |
|
| 2021/05/11 | 3 | 261.00 | 0 | 0.00 | 258.00 | 3 | 21,211 | 0.01% |
|
| 2021/05/10 | 11 | 299.41 | 0 | 0.00 | 286.50 | 11 | 21,479 | 0.05% |
|
| 2021/05/07 | 8 | 289.81 | 8 | 288.94 | 303.50 | 0 | 21,618 | 0.00% |
|
| 2021/05/06 | 10 | 285.35 | 5 | 280.70 | 276.00 | 5 | 21,705 | 0.02% |
|
| 2021/05/05 | 2 | 305.75 | 15 | 313.33 | 287.50 | -13 | 21,753 | -0.06% |
|
| 2021/05/04 | 19 | 311.63 | 5 | 309.80 | 319.00 | 14 | 21,894 | 0.06% |
|
| 2021/05/03 | 5 | 315.40 | 4 | 311.75 | 306.50 | 1 | 21,659 | 0.00% |
|
| 2021/04/29 | 8 | 335.44 | 7 | 336.50 | 330.00 | 1 | 21,393 | 0.00% |
|
| 2021/04/28 | 2 | 336.50 | 1 | 343.00 | 333.00 | 1 | 21,104 | 0.00% |
|
| 2021/04/27 | 11 | 363.41 | 6 | 364.00 | 354.00 | 5 | 20,840 | 0.02% |
|
| 2021/04/26 | 5 | 370.80 | 8 | 375.69 | 371.00 | -3 | 20,640 | -0.01% |
|
| 2021/04/23 | 40 | 372.16 | 46 | 373.24 | 377.00 | -6 | 20,423 | -0.03% |
|
| 2021/04/22 | 1 | 367.00 | 2 | 360.35 | 350.00 | -1 | 20,056 | -0.01% |
|
| 2021/04/21 | 18 | 361.42 | 7 | 357.64 | 377.50 | 11 | 19,774 | 0.06% |
|
| 2021/04/20 | 11 | 369.50 | 17 | 375.24 | 366.50 | -6 | 19,463 | -0.03% |
|
| 2021/04/19 | 58 | 366.03 | 61 | 366.62 | 364.00 | -3 | 19,179 | -0.02% |
|
| 2021/04/16 | 40 | 378.25 | 41.2 | 379.11 | 379.00 | -1.2 | 18,902 | -0.01% |
|
| 2021/04/15 | 58 | 347.16 | 58 | 347.86 | 356.00 | 0 | 19,346 | 0.00% |
|
| 2021/04/14 | 80 | 348.22 | 78 | 349.23 | 335.50 | 2 | 19,082 | 0.01% |
|
| 2021/04/13 | 43.1 | 356.12 | 49 | 356.26 | 352.00 | -5.9 | 18,903 | -0.03% |
|
| 2021/04/12 | 12 | 339.08 | 25 | 361.90 | 330.00 | -13 | 18,907 | -0.07% |
|
| 2021/04/09 | 21.1 | 378.27 | 18 | 374.67 | 366.50 | 3.1 | 18,943 | 0.02% |
|
| 2021/04/08 | 1 | 355.00 | 4 | 360.00 | 371.00 | -3 | 18,524 | -0.02% |
|
| 2021/04/07 | 4 | 334.25 | 0 | 0.00 | 337.50 | 4 | 18,423 | 0.02% |
|
| 2021/04/06 | 18 | 319.33 | 0 | 0.00 | 325.00 | 18 | 18,440 | 0.10% |
|
| 2021/04/01 | 0 | 0.00 | 11 | 298.64 | 300.50 | -11 | 18,437 | -0.06% |
|
| 2021/03/29 | 2 | 290.00 | 0 | 0.00 | 289.00 | 2 | 18,517 | 0.01% |
|
| 2021/03/26 | 4 | 293.00 | 0 | 0.00 | 292.00 | 4 | 18,561 | 0.02% |
|
| 2021/03/24 | 0 | 0.00 | 1 | 278.00 | 278.00 | -1 | 18,639 | -0.01% |
|
| 2021/03/23 | 1 | 270.50 | 2.3 | 264.74 | 270.00 | -1.3 | 18,732 | -0.01% |
|
| 2021/03/22 | 22 | 290.11 | 13.7 | 293.61 | 284.00 | 8.3 | 18,926 | 0.04% |
|
| 2021/03/19 | 37 | 290.23 | 31 | 290.84 | 290.00 | 6 | 18,728 | 0.03% |
|
| 2021/03/18 | 2 | 271.50 | 8 | 270.06 | 276.00 | -6 | 18,083 | -0.03% |
|
| 2021/03/17 | 17 | 268.06 | 7 | 266.71 | 251.00 | 10 | 17,879 | 0.06% |
|
| 2021/03/16 | 5 | 252.20 | 5 | 256.40 | 256.50 | 0 | 18,194 | 0.00% |
|
| 2021/03/15 | 38 | 228.30 | 46 | 225.41 | 233.50 | -8 | 18,008 | -0.04% |
|
| 2021/03/12 | 17 | 214.09 | 15 | 213.70 | 212.50 | 2 | 17,699 | 0.01% |
|
| 2021/03/11 | 27 | 205.50 | 28 | 206.63 | 209.00 | -1 | 17,452 | -0.01% |
|
| 2021/03/10 | 205 | 212.30 | 195 | 212.42 | 199.00 | 10 | 16,910 | 0.06% |
大買/大賣/
|
| 2021/03/09 | 292 | 200.04 | 285 | 199.38 | 203.50 | 7 | 16,298 | 0.04% |
大買/大賣/
|
| 2021/03/08 | 0 | 0.00 | 1 | 188.00 | 188.00 | -1 | 15,699 | -0.01% |
|
| 2021/03/04 | 0 | 0.00 | 3 | 223.00 | 216.50 | -3 | 15,765 | -0.02% |
|
| 2021/03/03 | 2 | 220.00 | 3 | 214.33 | 221.00 | -1 | 15,862 | -0.01% |
|
| 2021/03/02 | 1 | 223.00 | 1 | 215.00 | 205.50 | 0 | 15,996 | 0.00% |
|
| 2021/02/26 | 0 | 0.00 | 1 | 213.00 | 213.00 | -1 | 16,270 | -0.01% |
|
| 2021/02/25 | 0 | 0.00 | 2 | 204.25 | 203.50 | -2 | 16,294 | -0.01% |
|
| 2021/02/24 | 1 | 205.00 | 0 | 0.00 | 205.00 | 1 | 16,318 | 0.01% |
|
| 2021/02/23 | 0 | 0.00 | 2 | 195.25 | 206.00 | -2 | 16,418 | -0.01% |
|
| 2021/02/22 | 2 | 200.50 | 1 | 200.50 | 198.00 | 1 | 16,499 | 0.01% |
|
| 2021/02/19 | 166 | 216.63 | 165 | 216.77 | 206.50 | 1 | 16,482 | 0.01% |
大買/大賣/
|
| 2021/02/18 | 84 | 199.73 | 74 | 200.57 | 208.00 | 10 | 15,374 | 0.07% |
|
| 2021/02/17 | 2 | 189.00 | 0 | 0.00 | 189.50 | 2 | 14,929 | 0.01% |
|
| 2021/02/05 | 230 | 163.98 | 238 | 164.29 | 172.50 | -8 | 14,868 | -0.05% |
大買/大賣/
|
| 2021/02/04 | 92 | 154.15 | 92 | 154.32 | 157.00 | 0 | 13,420 | 0.00% |
|
| 2021/02/03 | 78 | 139.71 | 68.1 | 140.48 | 146.00 | 9.9 | 11,733 | 0.08% |
|
| 2021/02/02 | 26 | 137.29 | 25 | 136.60 | 133.00 | 1 | 10,947 | 0.01% |
|
| 2021/02/01 | 4 | 129.88 | 3 | 128.83 | 130.50 | 1 | 10,411 | 0.01% |
|
| 2021/01/29 | 45 | 131.30 | 44 | 131.40 | 127.00 | 1 | 10,001 | 0.01% |
|
| 2021/01/28 | 27.1 | 132.30 | 50 | 131.94 | 136.00 | -22.9 | 9,454 | -0.24% |
|
| 2021/01/27 | 23 | 125.72 | 9 | 123.22 | 127.00 | 14 | 8,914 | 0.16% |
|
| 2021/01/26 | 3 | 135.67 | 0 | 0.00 | 126.00 | 3 | 8,380 | 0.04% |
|
| 2021/01/25 | 1 | 155.00 | 4 | 143.38 | 139.50 | -3 | 7,997 | -0.04% |
|
| 2021/01/22 | 1 | 159.00 | 5 | 155.40 | 155.00 | -4 | 7,810 | -0.05% |
|
| 2021/01/21 | 1 | 142.50 | 0 | 0.00 | 152.00 | 1 | 7,793 | 0.01% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 154.50 | 158.00 | -1 | 7,755 | -0.01% |
|
| 2021/01/18 | 1 | 154.00 | 3 | 156.00 | 156.50 | -2 | 7,787 | -0.03% |
|
| 2021/01/15 | 4 | 152.38 | 0 | 0.00 | 154.50 | 4 | 7,836 | 0.05% |
|
| 2021/01/14 | 3 | 151.00 | 2 | 149.50 | 155.00 | 1 | 7,819 | 0.01% |
|
| 2021/01/13 | 0 | 0.00 | 2 | 141.00 | 143.00 | -2 | 7,769 | -0.03% |
|
| 2021/01/12 | 3 | 133.00 | 0 | 0.00 | 136.00 | 3 | 7,745 | 0.04% |
|
| 2021/01/11 | 0 | 0.00 | 1 | 136.50 | 142.00 | -1 | 7,744 | -0.01% |
|
| 2021/01/08 | 13 | 146.15 | 12 | 151.58 | 141.50 | 1 | 7,744 | 0.01% |
|
| 2021/01/07 | 3 | 141.00 | 4 | 143.63 | 147.00 | -1 | 6,863 | -0.01% |
|
| 2021/01/06 | 6 | 136.42 | 8 | 136.00 | 134.00 | -2 | 6,667 | -0.03% |
|
| 2021/01/05 | 9 | 139.67 | 9 | 139.67 | 143.00 | 0 | 6,362 | 0.00% |
|
| 2021/01/04 | 8 | 132.75 | 7 | 131.21 | 135.00 | 1 | 6,202 | 0.02% |
|
| 2020/12/31 | 2 | 118.00 | 1 | 118.00 | 123.00 | 1 | 5,860 | 0.02% |
|
| 2020/12/30 | 1 | 112.00 | 1 | 111.50 | 112.00 | 0 | 5,882 | 0.00% |
|
| 2020/12/29 | 1 | 105.00 | 0 | 0.00 | 111.00 | 1 | 5,873 | 0.02% |
|
| 2020/12/28 | 0 | 0.00 | 1 | 102.00 | 107.00 | -1 | 5,838 | -0.02% |
|
| 2020/12/25 | 0 | 0.00 | 1 | 100.50 | 103.00 | -1 | 5,819 | -0.02% |
|
| 2020/12/24 | 1 | 94.90 | 0 | 0.00 | 98.40 | 1 | 5,789 | 0.02% |
|
| 2020/12/22 | 0 | 0.00 | 6 | 84.42 | 82.80 | -6 | 5,705 | -0.11% |
|
| 2020/12/21 | 0 | 0.00 | 1 | 88.80 | 92.00 | -1 | 5,672 | -0.02% |
|
| 2020/12/18 | 1 | 92.60 | 6 | 95.50 | 92.00 | -5 | 5,652 | -0.09% |
|
| 2020/12/17 | 7 | 89.57 | 18 | 87.31 | 92.60 | -11 | 5,630 | -0.20% |
|
| 2020/12/16 | 9 | 87.36 | 14 | 85.81 | 84.20 | -5 | 5,657 | -0.09% |
|
| 2020/12/15 | 19 | 84.54 | 12 | 84.28 | 86.20 | 7 | 5,516 | 0.13% |
|
| 2020/12/14 | 5 | 78.40 | 2 | 78.40 | 78.40 | 3 | 5,225 | 0.06% |
|
| 2020/12/11 | 0 | 0.00 | 1 | 71.30 | 71.30 | -1 | 5,185 | -0.02% |
|
| 2020/12/10 | 23 | 64.23 | 40.1 | 64.96 | 64.90 | -17.1 | 5,154 | -0.33% |
|
| 2020/12/09 | 0 | 0.00 | 2 | 63.20 | 63.20 | -2 | 4,332 | -0.05% |
|
| 2020/12/08 | 0 | 0.00 | 1.1 | 57.50 | 57.50 | -1.1 | 4,286 | -0.02% |
|
| 2020/12/07 | 8.1 | 51.20 | 55 | 51.86 | 52.30 | -46.9 | 4,200 | -1.12% |
|
| 2020/12/04 | 48 | 47.08 | 25 | 47.49 | 47.60 | 23 | 3,960 | 0.58% |
|
| 2020/12/03 | 1 | 45.65 | 26 | 46.59 | 46.30 | -25 | 3,815 | -0.66% |
|
| 2020/12/02 | 12 | 43.35 | 0 | 0.00 | 43.75 | 12 | 3,568 | 0.34% |
|
| 2020/12/01 | 0 | 0.00 | 4 | 43.45 | 43.10 | -4 | 3,575 | -0.11% |
|
| 2020/11/27 | 3 | 42.12 | 4 | 42.19 | 42.45 | -1 | 3,643 | -0.03% |
|
| 2020/11/26 | 1 | 41.75 | 0 | 0.00 | 41.75 | 1 | 3,505 | 0.03% |
|
| 2020/11/25 | 3 | 41.70 | 8 | 40.51 | 41.60 | -5 | 3,338 | -0.15% |
|
| 2020/11/24 | 6 | 39.26 | 10 | 39.10 | 39.15 | -4 | 3,032 | -0.13% |
|
| 2020/11/23 | 0 | 0.00 | 6 | 38.68 | 38.90 | -6 | 2,993 | -0.20% |
|
| 2020/11/20 | 6 | 38.34 | 3 | 39.45 | 38.35 | 3 | 3,003 | 0.10% |
|
| 2020/11/19 | 7 | 39.20 | 2 | 39.30 | 39.30 | 5 | 2,904 | 0.17% |
|
| 2020/11/18 | 2 | 37.95 | 3 | 37.87 | 37.80 | -1 | 2,800 | -0.04% |
|
| 2020/11/17 | 1 | 37.55 | 0 | 0.00 | 37.55 | 1 | 2,755 | 0.04% |
|
| 2020/11/16 | 0 | 0.00 | 3 | 37.38 | 37.45 | -3 | 2,768 | -0.11% |
|
| 2020/11/13 | 2 | 36.80 | 0 | 0.00 | 37.00 | 2 | 2,769 | 0.07% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 36.90 | 36.35 | -1 | 2,774 | -0.04% |
|
| 2020/11/10 | 11 | 36.83 | 1 | 36.35 | 36.30 | 10 | 2,799 | 0.36% |
|
| 2020/11/09 | 0 | 0.00 | 2 | 36.48 | 36.60 | -2 | 2,771 | -0.07% |
|
| 2020/11/06 | 3 | 35.48 | 6 | 35.65 | 35.40 | -3 | 2,761 | -0.11% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 35.60 | 35.55 | -1 | 2,839 | -0.04% |
|
| 2020/11/03 | 1 | 35.25 | 0 | 0.00 | 35.25 | 1 | 2,887 | 0.03% |
|
| 2020/10/28 | 1 | 36.20 | 0 | 0.00 | 36.20 | 1 | 3,046 | 0.03% |
|
| 2020/10/27 | 2 | 37.70 | 0 | 0.00 | 37.05 | 2 | 3,039 | 0.07% |
|
| 2020/10/26 | 0 | 0.00 | 8 | 37.18 | 37.40 | -8 | 3,045 | -0.26% |
|
| 2020/10/23 | 9 | 37.50 | 0 | 0.00 | 37.05 | 9 | 3,018 | 0.30% |
|
| 2020/10/21 | 1 | 37.00 | 0 | 0.00 | 36.50 | 1 | 2,956 | 0.03% |
|
| 2020/10/19 | 0 | 0.00 | 12 | 36.15 | 36.65 | -12 | 2,963 | -0.40% |
|
| 2020/10/16 | 6 | 36.73 | 3 | 36.88 | 36.00 | 3 | 2,947 | 0.10% |
|
| 2020/10/15 | 1 | 36.70 | 0 | 0.00 | 36.45 | 1 | 2,932 | 0.03% |
|
| 2020/10/13 | 1 | 37.15 | 6 | 37.60 | 37.15 | -5 | 2,893 | -0.17% |
|
| 2020/10/12 | 22 | 38.01 | 8 | 38.08 | 38.10 | 14 | 2,832 | 0.49% |
|
| 2020/10/08 | 0 | 0.00 | 6 | 37.17 | 37.25 | -6 | 2,580 | -0.23% |
|
| 2020/10/07 | 3 | 37.10 | 0 | 0.00 | 36.20 | 3 | 2,510 | 0.12% |
|
| 2020/10/06 | 5 | 35.80 | 16 | 35.58 | 36.05 | -11 | 2,445 | -0.45% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 34.80 | 35.00 | -1 | 2,456 | -0.04% |
|
| 2020/09/30 | 10 | 34.50 | 0 | 0.00 | 34.75 | 10 | 2,506 | 0.40% |
|
| 2020/09/25 | 3 | 34.57 | 0 | 0.00 | 33.60 | 3 | 2,672 | 0.11% |
|
| 2020/09/24 | 5 | 35.09 | 2 | 35.35 | 34.50 | 3 | 2,699 | 0.11% |
|
| 2020/09/21 | 4 | 37.13 | 0 | 0.00 | 37.20 | 4 | 2,802 | 0.14% |
|
| 2020/09/18 | 2 | 36.80 | 9 | 36.43 | 36.45 | -7 | 2,706 | -0.26% |
|
| 2020/09/17 | 5 | 36.27 | 1 | 36.25 | 36.60 | 4 | 2,726 | 0.15% |
|
| 2020/09/15 | 1 | 35.35 | 0 | 0.00 | 35.30 | 1 | 2,696 | 0.04% |
|
| 2020/09/11 | 4 | 35.28 | 0 | 0.00 | 35.00 | 4 | 2,694 | 0.15% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 37.20 | 35.95 | -1 | 2,538 | -0.04% |
|
| 2020/09/04 | 2 | 37.10 | 1 | 36.20 | 38.20 | 1 | 2,461 | 0.04% |
|
| 2020/09/03 | 0 | 0.00 | 2 | 35.80 | 36.70 | -2 | 2,313 | -0.09% |
|
| 2020/09/02 | 0 | 0.00 | 3 | 34.52 | 34.50 | -3 | 2,156 | -0.14% |
|
| 2020/09/01 | 3 | 33.80 | 0 | 0.00 | 33.75 | 3 | 2,205 | 0.14% |
|
| 2020/08/31 | 2 | 33.80 | 0 | 0.00 | 33.55 | 2 | 2,200 | 0.09% |
|
| 2020/08/27 | 1 | 34.00 | 0 | 0.00 | 33.95 | 1 | 2,209 | 0.05% |
|
| 2020/08/26 | 2 | 34.50 | 10 | 34.60 | 34.15 | -8 | 2,197 | -0.36% |
|
| 2020/08/18 | 10 | 35.30 | 0 | 0.00 | 34.65 | 10 | 2,015 | 0.50% |
|
| 2020/08/17 | 0 | 0.00 | 2 | 36.05 | 35.55 | -2 | 2,002 | -0.10% |
|
| 2020/08/11 | 2 | 35.90 | 2 | 36.00 | 35.35 | 0 | 1,931 | 0.00% |
|
| 2020/08/05 | 0 | 0.00 | 22 | 35.95 | 36.30 | -22 | 1,762 | -1.25% |
|
| 2020/08/04 | 17 | 36.06 | 2 | 35.98 | 37.00 | 15 | 1,701 | 0.88% |
|
| 2020/08/03 | 1 | 34.35 | 1 | 34.90 | 34.00 | 0 | 1,597 | 0.00% |
|
| 2020/07/30 | 1 | 34.00 | 0 | 0.00 | 33.90 | 1 | 1,576 | 0.06% |
|
| 2020/07/29 | 6 | 33.53 | 3 | 33.55 | 34.00 | 3 | 1,547 | 0.19% |
|
| 2020/07/28 | 1 | 33.00 | 0 | 0.00 | 31.50 | 1 | 1,521 | 0.07% |
|
| 2020/07/24 | 0 | 0.00 | 1 | 34.50 | 33.25 | -1 | 1,501 | -0.07% |
|
| 2020/07/23 | 1 | 33.80 | 0 | 0.00 | 33.95 | 1 | 1,488 | 0.07% |
|
| 2020/07/22 | 0 | 0.00 | 1 | 35.15 | 34.30 | -1 | 1,484 | -0.07% |
|
| 2020/07/21 | 0 | 0.00 | 3 | 34.00 | 34.60 | -3 | 1,462 | -0.21% |
|
| 2020/07/20 | 3 | 33.60 | 0 | 0.00 | 33.80 | 3 | 1,447 | 0.21% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 32.70 | 32.80 | -1 | 1,438 | -0.07% |
|
| 2020/07/14 | 2 | 34.45 | 0 | 0.00 | 33.95 | 2 | 1,419 | 0.14% |
|
| 2020/07/10 | 3 | 34.62 | 0 | 0.00 | 34.00 | 3 | 1,387 | 0.22% |
|
| 2020/07/09 | 0 | 0.00 | 2 | 35.30 | 35.00 | -2 | 1,367 | -0.15% |
|
| 2020/07/08 | 3 | 34.90 | 1 | 35.15 | 34.85 | 2 | 1,329 | 0.15% |
|
| 2020/07/06 | 4 | 34.46 | 2 | 34.55 | 34.50 | 2 | 1,242 | 0.16% |
|
| 2020/07/02 | 0 | 0.00 | 2 | 33.50 | 32.70 | -2 | 1,116 | -0.18% |
|
| 2020/07/01 | 5 | 33.13 | 5 | 33.02 | 33.50 | 0 | 998 | 0.00% |
|
| 2020/06/24 | 0 | 0.00 | 14 | 31.52 | 31.50 | -14 | 883 | -1.58% |
|
| 2020/06/23 | 1 | 29.40 | 2 | 29.20 | 29.55 | -1 | 777 | -0.13% |
|
| 2020/06/12 | 2 | 26.80 | 2 | 27.70 | 27.90 | 0 | 811 | 0.00% |
|
| 2020/06/11 | 1 | 29.10 | 0 | 0.00 | 28.20 | 1 | 812 | 0.12% |
|
| 2020/06/10 | 3 | 29.37 | 0 | 0.00 | 29.60 | 3 | 805 | 0.37% |
|
| 2020/06/09 | 2 | 30.10 | 0 | 0.00 | 30.05 | 2 | 811 | 0.25% |
|
| 2020/06/08 | 2 | 29.58 | 2 | 29.65 | 29.55 | 0 | 780 | 0.00% |
|
| 2020/06/04 | 3 | 28.75 | 0 | 0.00 | 28.60 | 3 | 721 | 0.42% |
|
| 2020/06/03 | 1 | 28.20 | 0 | 0.00 | 28.70 | 1 | 719 | 0.14% |
|
| 2020/06/01 | 0 | 0.00 | 2 | 27.80 | 27.70 | -2 | 700 | -0.29% |
|
| 2020/05/26 | 2 | 27.35 | 2 | 27.75 | 27.35 | 0 | 710 | 0.00% |
|
| 2020/05/25 | 2 | 27.15 | 0 | 0.00 | 27.15 | 2 | 706 | 0.28% |
|
| 2020/05/21 | 0 | 0.00 | 4 | 28.35 | 28.00 | -4 | 706 | -0.57% |
|
| 2020/05/20 | 0 | 0.00 | 6 | 27.48 | 27.65 | -6 | 688 | -0.87% |
|
| 2020/05/18 | 0 | 0.00 | 1 | 26.20 | 26.20 | -1 | 685 | -0.15% |
|
| 2020/05/15 | 2 | 26.50 | 0 | 0.00 | 26.30 | 2 | 686 | 0.29% |
|
| 2020/05/14 | 2 | 27.20 | 0 | 0.00 | 26.95 | 2 | 681 | 0.29% |
|
| 2020/05/13 | 2 | 27.70 | 2 | 27.70 | 27.70 | 0 | 674 | 0.00% |
|
| 2020/05/12 | 2 | 28.00 | 0 | 0.00 | 27.95 | 2 | 676 | 0.30% |
|
| 2020/05/11 | 5 | 28.25 | 0 | 0.00 | 28.25 | 5 | 680 | 0.73% |
|
| 2020/05/07 | 0 | 0.00 | 6 | 28.03 | 28.35 | -6 | 669 | -0.90% |
|
| 2020/05/06 | 2 | 27.15 | 0 | 0.00 | 27.15 | 2 | 667 | 0.30% |
|
| 2020/05/05 | 4 | 27.10 | 0 | 0.00 | 27.10 | 4 | 674 | 0.59% |
|
| 2020/05/04 | 2 | 27.40 | 0 | 0.00 | 27.35 | 2 | 677 | 0.30% |
|
| 2020/04/28 | 0 | 0.00 | 5 | 27.48 | 27.50 | -5 | 699 | -0.71% |
|
| 2020/04/23 | 0 | 0.00 | 4 | 27.20 | 27.30 | -4 | 739 | -0.54% |
|
| 2020/04/17 | 0 | 0.00 | 1 | 27.80 | 27.20 | -1 | 762 | -0.13% |
|
| 2020/04/14 | 1 | 26.70 | 0 | 0.00 | 27.15 | 1 | 773 | 0.13% |
|
| 2020/04/13 | 0 | 0.00 | 2 | 26.68 | 26.30 | -2 | 763 | -0.26% |
|
| 2020/04/07 | 0 | 0.00 | 3 | 24.70 | 24.95 | -3 | 763 | -0.39% |
|
| 2020/04/01 | 2 | 23.40 | 6 | 24.09 | 24.10 | -4 | 773 | -0.52% |
|
| 2020/03/30 | 0 | 0.00 | 6 | 23.45 | 23.55 | -6 | 770 | -0.78% |
|
| 2020/03/27 | 3 | 24.10 | 2 | 23.45 | 23.35 | 1 | 773 | 0.13% |
|
| 2020/03/26 | 2 | 22.70 | 0 | 0.00 | 22.95 | 2 | 761 | 0.26% |
|
| 2020/03/19 | 1 | 19.70 | 0 | 0.00 | 19.30 | 1 | 795 | 0.13% |
|
| 2020/03/12 | 2 | 27.98 | 10 | 29.00 | 27.40 | -8 | 1,052 | -0.76% |
|
| 2020/03/11 | 10 | 31.15 | 0 | 0.00 | 30.40 | 10 | 1,042 | 0.96% |
|
| 2020/03/10 | 1 | 29.95 | 0 | 0.00 | 30.80 | 1 | 1,046 | 0.10% |
|
| 2020/03/09 | 1 | 31.50 | 0 | 0.00 | 30.85 | 1 | 1,045 | 0.10% |
|
| 2020/03/04 | 1 | 31.55 | 0 | 0.00 | 31.95 | 1 | 1,107 | 0.09% |
|
| 2020/02/27 | 0 | 0.00 | 10 | 32.65 | 32.10 | -10 | 1,103 | -0.91% |
|
| 2020/02/24 | 1 | 33.30 | 0 | 0.00 | 33.50 | 1 | 1,105 | 0.09% |
|
| 2020/02/21 | 3 | 34.30 | 0 | 0.00 | 34.20 | 3 | 1,105 | 0.27% |
|
| 2020/02/19 | 10 | 34.64 | 0 | 0.00 | 34.50 | 10 | 1,117 | 0.90% |
|
| 2020/02/14 | 0 | 0.00 | 4 | 33.85 | 33.90 | -4 | 1,184 | -0.34% |
|
| 2020/02/05 | 0 | 0.00 | 3 | 34.00 | 33.20 | -3 | 1,292 | -0.23% |
|
| 2020/02/04 | 1 | 33.40 | 0 | 0.00 | 33.35 | 1 | 1,297 | 0.08% |
|
| 2020/01/31 | 1 | 34.00 | 0 | 0.00 | 33.85 | 1 | 1,313 | 0.08% |
|
| 2020/01/30 | 3 | 34.20 | 23 | 34.20 | 34.20 | -20 | 1,386 | -1.44% |
|
| 2020/01/13 | 0 | 0.00 | 1 | 38.10 | 38.10 | -1 | 1,991 | -0.05% |
|
| 2020/01/10 | 0 | 0.00 | 1 | 37.85 | 37.85 | -1 | 2,132 | -0.05% |
|
| 2020/01/07 | 2 | 36.58 | 0 | 0.00 | 36.55 | 2 | 2,221 | 0.09% |
|
| 2020/01/03 | 3 | 37.42 | 0 | 0.00 | 37.10 | 3 | 2,288 | 0.13% |
|
| 2020/01/02 | 0 | 0.00 | 4 | 37.70 | 37.65 | -4 | 2,289 | -0.17% |
|
| 2019/12/20 | 1 | 37.60 | 0 | 0.00 | 37.75 | 1 | 2,309 | 0.04% |
|
| 2019/12/18 | 3 | 38.57 | 2 | 38.60 | 38.50 | 1 | 2,286 | 0.04% |
|
| 2019/12/17 | 0 | 0.00 | 3 | 39.00 | 38.65 | -3 | 2,280 | -0.13% |
|
| 2019/12/16 | 2 | 38.75 | 0 | 0.00 | 38.90 | 2 | 2,263 | 0.09% |
|
| 2019/12/13 | 38 | 40.15 | 26 | 40.99 | 39.10 | 12 | 2,239 | 0.54% |
|
| 2019/12/12 | 1 | 39.40 | 0 | 0.00 | 39.40 | 1 | 1,992 | 0.05% |
|
| 2019/12/10 | 1 | 38.50 | 0 | 0.00 | 38.50 | 1 | 1,953 | 0.05% |
|
| 2019/12/09 | 0 | 0.00 | 1 | 39.50 | 39.05 | -1 | 1,949 | -0.05% |
|
| 2019/12/06 | 8 | 38.75 | 0 | 0.00 | 38.65 | 8 | 1,922 | 0.42% |
|
| 2019/12/04 | 3 | 38.02 | 1 | 38.05 | 38.00 | 2 | 1,906 | 0.10% |
|
| 2019/12/03 | 1 | 39.15 | 3 | 39.38 | 38.70 | -2 | 1,904 | -0.10% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 38.40 | 38.55 | -1 | 1,860 | -0.05% |
|
| 2019/11/28 | 3 | 37.83 | 0 | 0.00 | 37.75 | 3 | 1,852 | 0.16% |
|
| 2019/11/27 | 2 | 37.63 | 0 | 0.00 | 37.65 | 2 | 1,914 | 0.10% |
|
| 2019/11/25 | 1 | 37.55 | 0 | 0.00 | 37.45 | 1 | 1,988 | 0.05% |
|
| 2019/11/15 | 12 | 38.40 | 12 | 38.83 | 39.05 | 0 | 2,007 | 0.00% |
|
| 2019/11/11 | 2 | 36.40 | 0 | 0.00 | 36.50 | 2 | 1,950 | 0.10% |
|
| 2019/11/07 | 3 | 38.70 | 0 | 0.00 | 38.35 | 3 | 1,907 | 0.16% |
|
| 2019/11/06 | 4 | 40.10 | 1 | 40.25 | 39.50 | 3 | 1,888 | 0.16% |
|
| 2019/11/05 | 4 | 39.16 | 5 | 39.23 | 39.10 | -1 | 1,866 | -0.05% |
|
| 2019/11/04 | 6 | 39.87 | 4 | 39.46 | 39.30 | 2 | 1,866 | 0.11% |
|
| 2019/10/31 | 2 | 39.23 | 0 | 0.00 | 39.10 | 2 | 1,846 | 0.11% |
|
| 2019/10/30 | 0 | 0.00 | 1 | 39.85 | 40.05 | -1 | 1,828 | -0.05% |
|
| 2019/10/28 | 1 | 41.30 | 0 | 0.00 | 41.40 | 1 | 1,739 | 0.06% |
|
| 2019/10/25 | 2 | 40.98 | 2 | 40.90 | 41.05 | 0 | 1,654 | 0.00% |
|
| 2019/10/24 | 6 | 41.06 | 21 | 41.30 | 41.05 | -15 | 1,558 | -0.96% |
|
| 2019/10/23 | 20 | 40.54 | 3 | 40.70 | 40.80 | 17 | 1,434 | 1.18% |
|
| 2019/10/22 | 0 | 0.00 | 9 | 40.47 | 40.50 | -9 | 1,348 | -0.67% |
|
| 2019/10/21 | 0 | 0.00 | 6 | 39.54 | 39.95 | -6 | 1,230 | -0.49% |
|
| 2019/10/18 | 25 | 38.70 | 4 | 39.14 | 39.50 | 21 | 1,178 | 1.78% |
|
| 2019/10/17 | 0 | 0.00 | 2 | 38.50 | 39.20 | -2 | 1,020 | -0.20% |
|
| 2019/10/16 | 0 | 0.00 | 2 | 37.90 | 37.75 | -2 | 989 | -0.20% |
|
| 2019/10/14 | 0 | 0.00 | 4 | 37.40 | 37.60 | -4 | 964 | -0.41% |
|
| 2019/10/08 | 5 | 36.02 | 0 | 0.00 | 35.60 | 5 | 891 | 0.56% |
|
| 2019/10/03 | 1 | 36.40 | 0 | 0.00 | 36.40 | 1 | 893 | 0.11% |
|
| 2019/10/02 | 0 | 0.00 | 1 | 36.80 | 36.80 | -1 | 903 | -0.11% |
|
| 2019/10/01 | 4 | 37.10 | 0 | 0.00 | 37.20 | 4 | 937 | 0.43% |
|
| 2019/09/27 | 2 | 37.55 | 1 | 37.65 | 37.55 | 1 | 936 | 0.11% |
|
| 2019/09/26 | 2 | 38.43 | 0 | 0.00 | 38.20 | 2 | 935 | 0.21% |
|
| 2019/09/17 | 2 | 37.60 | 0 | 0.00 | 37.60 | 2 | 936 | 0.21% |
|
| 2019/09/10 | 3 | 37.67 | 0 | 0.00 | 37.65 | 3 | 991 | 0.30% |
|
| 2019/08/30 | 39 | 40.07 | 37 | 40.22 | 39.85 | 2 | 977 | 0.20% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 40.55 | 40.70 | -1 | 943 | -0.11% |
|
| 2019/08/28 | 0 | 0.00 | 3 | 40.55 | 40.50 | -3 | 926 | -0.32% |
|
| 2019/08/23 | 0 | 0.00 | 30 | 39.88 | 39.65 | -30 | 1,011 | -2.97% |
|
| 2019/08/22 | 48 | 40.22 | 19 | 39.53 | 39.20 | 29 | 1,006 | 2.88% |
|
| 2019/08/21 | 0 | 0.00 | 2 | 39.45 | 39.50 | -2 | 997 | -0.20% |
|
| 2019/08/20 | 0 | 0.00 | 1 | 39.10 | 38.70 | -1 | 991 | -0.10% |
|
| 2019/08/19 | 2 | 38.85 | 1 | 39.20 | 38.70 | 1 | 990 | 0.10% |
|
| 2019/08/15 | 1 | 37.10 | 0 | 0.00 | 37.40 | 1 | 986 | 0.10% |
|
| 2019/08/06 | 0 | 0.00 | 7 | 35.80 | 36.85 | -7 | 1,096 | -0.64% |
|
| 2019/08/05 | 1 | 37.50 | 0 | 0.00 | 37.15 | 1 | 1,115 | 0.09% |
|
| 2019/08/01 | 1 | 40.00 | 0 | 0.00 | 39.70 | 1 | 1,139 | 0.09% |
|
| 2019/07/31 | 4 | 39.70 | 0 | 0.00 | 39.90 | 4 | 1,151 | 0.35% |
|
| 2019/07/30 | 0 | 0.00 | 1 | 39.65 | 39.40 | -1 | 1,163 | -0.09% |
|
| 2019/07/26 | 0 | 0.00 | 3 | 40.55 | 40.55 | -3 | 1,186 | -0.25% |
|
| 2019/07/25 | 1 | 40.75 | 2 | 40.83 | 40.80 | -1 | 1,190 | -0.08% |
|
| 2019/07/23 | 5 | 41.28 | 0 | 0.00 | 40.30 | 5 | 1,199 | 0.42% |
|
| 2019/07/22 | 6 | 40.23 | 4 | 40.34 | 40.70 | 2 | 1,268 | 0.16% |
|
| 2019/07/18 | 6 | 40.05 | 2 | 40.23 | 39.80 | 4 | 1,431 | 0.28% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 39.65 | 39.60 | -1 | 1,409 | -0.07% |
|
| 2019/07/10 | 2 | 38.70 | 0 | 0.00 | 38.65 | 2 | 1,671 | 0.12% |
|
| 2019/07/08 | 2 | 40.50 | 2 | 40.05 | 39.90 | 0 | 1,721 | 0.00% |
|
| 2019/07/05 | 4 | 40.50 | 2 | 40.53 | 40.70 | 2 | 1,739 | 0.11% |
|
| 2019/07/04 | 0 | 0.00 | 2 | 39.60 | 39.60 | -2 | 1,763 | -0.11% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 39.05 | 38.85 | -1 | 1,788 | -0.06% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 39.45 | 39.35 | -1 | 1,813 | -0.06% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 39.20 | 39.05 | -1 | 1,891 | -0.05% |
|
| 2019/06/26 | 0 | 0.00 | 1 | 37.85 | 37.85 | -1 | 1,982 | -0.05% |
|
| 2019/06/25 | 1 | 38.35 | 0 | 0.00 | 38.20 | 1 | 2,016 | 0.05% |
|
| 2019/06/24 | 0 | 0.00 | 1 | 38.80 | 38.70 | -1 | 2,032 | -0.05% |
|
| 2019/06/21 | 1 | 39.35 | 0 | 0.00 | 39.00 | 1 | 2,060 | 0.05% |
|
| 2019/06/19 | 1 | 39.15 | 3 | 39.45 | 39.40 | -2 | 2,146 | -0.09% |
|
| 2019/06/18 | 1 | 39.40 | 0 | 0.00 | 38.80 | 1 | 2,174 | 0.05% |
|
| 2019/06/06 | 1 | 37.50 | 0 | 0.00 | 37.65 | 1 | 2,505 | 0.04% |
|
| 2019/06/04 | 1 | 38.25 | 5 | 38.70 | 37.65 | -4 | 2,471 | -0.16% |
|
| 2019/06/03 | 6 | 39.00 | 0 | 0.00 | 38.50 | 6 | 2,463 | 0.24% |
|
| 2019/05/31 | 0 | 0.00 | 5 | 38.72 | 40.15 | -5 | 2,416 | -0.21% |
|
| 2019/05/30 | 2 | 36.65 | 3 | 36.95 | 37.05 | -1 | 2,348 | -0.04% |
|
| 2019/05/27 | 4 | 36.31 | 0 | 0.00 | 36.40 | 4 | 2,417 | 0.17% |
|
| 2019/05/23 | 1 | 36.55 | 0 | 0.00 | 36.65 | 1 | 2,460 | 0.04% |
|
| 2019/05/22 | 0 | 0.00 | 1 | 38.15 | 37.50 | -1 | 2,466 | -0.04% |
|
| 2019/05/21 | 1 | 37.25 | 0 | 0.00 | 37.50 | 1 | 2,471 | 0.04% |
|
| 2019/05/20 | 2 | 37.90 | 0 | 0.00 | 38.05 | 2 | 2,466 | 0.08% |
|
| 2019/05/16 | 1 | 40.00 | 2 | 39.85 | 39.25 | -1 | 2,487 | -0.04% |
|
| 2019/05/15 | 1 | 39.75 | 1 | 39.80 | 39.55 | 0 | 2,520 | 0.00% |
|
| 2019/05/14 | 1 | 38.40 | 7 | 38.05 | 39.10 | -6 | 2,554 | -0.23% |
|
| 2019/05/13 | 3 | 38.95 | 0 | 0.00 | 39.50 | 3 | 2,535 | 0.12% |
|
| 2019/05/10 | 4 | 40.44 | 0 | 0.00 | 41.50 | 4 | 2,505 | 0.16% |
|
| 2019/05/09 | 2 | 42.08 | 1 | 42.80 | 41.50 | 1 | 2,479 | 0.04% |
|
| 2019/05/08 | 1 | 43.00 | 0 | 0.00 | 43.00 | 1 | 2,461 | 0.04% |
|
| 2019/05/07 | 4 | 44.18 | 2 | 44.60 | 44.10 | 2 | 2,452 | 0.08% |
|
| 2019/05/06 | 4 | 44.18 | 10 | 44.75 | 44.00 | -6 | 2,436 | -0.25% |
|
| 2019/05/02 | 3 | 45.53 | 0 | 0.00 | 45.35 | 3 | 2,395 | 0.13% |
|
| 2019/04/30 | 4 | 45.23 | 0 | 0.00 | 46.00 | 4 | 2,385 | 0.17% |
|
| 2019/04/29 | 4 | 45.08 | 3 | 45.00 | 45.00 | 1 | 2,367 | 0.04% |
|
| 2019/04/26 | 23 | 46.69 | 12 | 46.28 | 46.00 | 11 | 2,341 | 0.47% |
|
| 2019/04/25 | 20 | 48.48 | 18 | 48.96 | 49.05 | 2 | 2,243 | 0.09% |
|
| 2019/04/24 | 0 | 0.00 | 4 | 47.54 | 47.45 | -4 | 2,064 | -0.19% |
|
| 2019/04/22 | 0 | 0.00 | 8 | 47.44 | 47.00 | -8 | 2,035 | -0.39% |
|
| 2019/04/19 | 2 | 45.90 | 3 | 45.85 | 46.70 | -1 | 2,012 | -0.05% |
|
| 2019/04/18 | 14 | 46.53 | 0 | 0.00 | 45.50 | 14 | 1,996 | 0.70% |
|
| 2019/04/17 | 26 | 48.31 | 1 | 47.70 | 47.30 | 25 | 1,952 | 1.28% |
|
| 2019/04/16 | 0 | 0.00 | 15 | 46.40 | 47.80 | -15 | 1,801 | -0.83% |
|
| 2019/04/15 | 4 | 45.39 | 0 | 0.00 | 45.65 | 4 | 1,755 | 0.23% |
|
| 2019/04/12 | 6 | 45.97 | 0 | 0.00 | 45.85 | 6 | 1,733 | 0.35% |
|
| 2019/04/11 | 0 | 0.00 | 3 | 47.80 | 46.90 | -3 | 1,685 | -0.18% |
|
| 2019/04/10 | 3 | 47.78 | 0 | 0.00 | 47.90 | 3 | 1,651 | 0.18% |
|
| 2019/04/09 | 2 | 47.68 | 1 | 47.50 | 47.15 | 1 | 1,591 | 0.06% |
|
| 2019/04/08 | 1 | 46.75 | 0 | 0.00 | 47.00 | 1 | 1,563 | 0.06% |
|
| 2019/04/03 | 0 | 0.00 | 3 | 46.05 | 47.05 | -3 | 1,534 | -0.20% |
|
| 2019/04/02 | 3 | 45.77 | 0 | 0.00 | 46.00 | 3 | 1,449 | 0.21% |
|
| 2019/03/29 | 1 | 45.80 | 0 | 0.00 | 45.50 | 1 | 1,368 | 0.07% |
|
| 2019/03/21 | 0 | 0.00 | 1 | 48.30 | 48.00 | -1 | 1,218 | -0.08% |
|
| 2019/03/20 | 1 | 48.65 | 0 | 0.00 | 48.30 | 1 | 1,163 | 0.09% |
|
| 2019/03/19 | 0 | 0.00 | 1 | 46.35 | 46.35 | -1 | 1,030 | -0.10% |
|
| 2019/03/18 | 0 | 0.00 | 16 | 43.43 | 44.10 | -16 | 896 | -1.78% |
|
| 2019/03/06 | 1 | 40.60 | 0 | 0.00 | 40.55 | 1 | 941 | 0.11% |
|
| 2019/03/05 | 1 | 40.60 | 0 | 0.00 | 40.60 | 1 | 967 | 0.10% |
|
| 2019/02/26 | 0 | 0.00 | 2 | 41.90 | 41.90 | -2 | 957 | -0.21% |
|
| 2019/02/25 | 1 | 42.00 | 5 | 41.10 | 41.35 | -4 | 953 | -0.42% |
|
| 2019/02/22 | 0 | 0.00 | 2 | 41.43 | 41.45 | -2 | 989 | -0.20% |
|
| 2019/02/18 | 1 | 40.00 | 0 | 0.00 | 40.15 | 1 | 935 | 0.11% |
|
| 2019/02/15 | 1 | 39.60 | 0 | 0.00 | 39.70 | 1 | 921 | 0.11% |
|
| 2019/02/14 | 5 | 40.80 | 0 | 0.00 | 40.85 | 5 | 898 | 0.56% |
|
| 2019/02/13 | 1 | 40.70 | 8 | 40.47 | 42.00 | -7 | 858 | -0.82% |
|
| 2019/01/22 | 1 | 37.25 | 2 | 37.40 | 37.45 | -1 | 997 | -0.10% |
|
| 2019/01/18 | 1 | 37.35 | 0 | 0.00 | 37.60 | 1 | 1,065 | 0.09% |
|
| 2019/01/17 | 2 | 37.43 | 0 | 0.00 | 37.50 | 2 | 1,114 | 0.18% |
|
| 2019/01/04 | 0 | 0.00 | 6 | 36.35 | 36.50 | -6 | 1,422 | -0.42% |
|
| 2018/12/27 | 2 | 36.85 | 0 | 0.00 | 36.80 | 2 | 1,440 | 0.14% |
|
| 2018/12/26 | 4 | 36.91 | 0 | 0.00 | 36.75 | 4 | 1,438 | 0.28% |
|
| 2018/12/24 | 0 | 0.00 | 13 | 37.75 | 37.60 | -13 | 1,453 | -0.89% |
|
| 2018/12/22 | 0 | 0.00 | 8 | 38.05 | 37.95 | -8 | 1,459 | -0.55% |
|
| 2018/12/21 | 0 | 0.00 | 13 | 37.15 | 37.50 | -13 | 1,467 | -0.89% |
|
| 2018/12/20 | 0 | 0.00 | 3 | 38.55 | 37.35 | -3 | 1,464 | -0.20% |
|
| 2018/12/18 | 0 | 0.00 | 24 | 38.30 | 37.85 | -24 | 1,441 | -1.66% |
|
| 2018/12/17 | 24 | 37.67 | 6 | 37.01 | 38.90 | 18 | 1,434 | 1.25% |
|
| 2018/12/13 | 0 | 0.00 | 12 | 37.68 | 37.50 | -12 | 1,428 | -0.84% |
|
| 2018/12/12 | 10 | 37.62 | 0 | 0.00 | 37.60 | 10 | 1,430 | 0.70% |
|
| 2018/12/11 | 0 | 0.00 | 1 | 37.00 | 37.00 | -1 | 1,437 | -0.07% |
|
| 2018/12/10 | 1 | 36.80 | 0 | 0.00 | 36.50 | 1 | 1,447 | 0.07% |
|
| 2018/12/06 | 9 | 36.72 | 1 | 36.65 | 36.25 | 8 | 1,445 | 0.55% |
|
| 2018/12/05 | 7 | 39.11 | 4 | 39.60 | 39.15 | 3 | 1,419 | 0.21% |
|
| 2018/12/04 | 16 | 41.22 | 4 | 41.21 | 40.60 | 12 | 1,419 | 0.85% |
|
| 2018/12/03 | 8 | 39.93 | 1 | 40.00 | 39.90 | 7 | 1,402 | 0.50% |
|
| 2018/11/30 | 5 | 39.00 | 0 | 0.00 | 39.35 | 5 | 1,380 | 0.36% |
|
| 2018/11/29 | 3 | 39.88 | 3 | 40.40 | 39.20 | 0 | 1,365 | 0.00% |
|
| 2018/11/28 | 4 | 38.95 | 3 | 39.07 | 38.95 | 1 | 1,318 | 0.08% |
|
| 2018/11/23 | 5 | 37.96 | 0 | 0.00 | 37.60 | 5 | 1,294 | 0.39% |
|
| 2018/11/22 | 7 | 38.92 | 0 | 0.00 | 38.40 | 7 | 1,290 | 0.54% |
|
| 2018/11/21 | 11 | 38.75 | 5 | 38.60 | 38.80 | 6 | 1,246 | 0.48% |
|
| 2018/11/20 | 0 | 0.00 | 2 | 35.40 | 35.30 | -2 | 1,191 | -0.17% |
|
| 2018/11/19 | 2 | 36.00 | 0 | 0.00 | 36.10 | 2 | 1,187 | 0.17% |
|
| 2018/11/15 | 0 | 0.00 | 4 | 35.90 | 36.15 | -4 | 1,192 | -0.34% |
|
| 2018/11/14 | 1 | 36.75 | 0 | 0.00 | 36.85 | 1 | 1,184 | 0.08% |
|
| 2018/11/13 | 2 | 36.00 | 0 | 0.00 | 36.50 | 2 | 1,183 | 0.17% |
|
| 2018/11/08 | 2 | 37.20 | 0 | 0.00 | 37.20 | 2 | 1,202 | 0.17% |
|
| 2018/11/07 | 2 | 37.65 | 0 | 0.00 | 37.65 | 2 | 1,203 | 0.17% |
|
| 2018/11/06 | 2 | 37.15 | 0 | 0.00 | 37.05 | 2 | 1,222 | 0.16% |
|
| 2018/11/02 | 0 | 0.00 | 9 | 40.42 | 40.10 | -9 | 1,212 | -0.74% |
|
| 2018/11/01 | 9 | 39.51 | 2 | 38.13 | 39.00 | 7 | 1,143 | 0.61% |
|
| 2018/10/31 | 1 | 36.55 | 2 | 37.05 | 38.05 | -1 | 1,127 | -0.09% |
|
| 2018/10/29 | 6 | 36.05 | 1 | 35.70 | 35.70 | 5 | 1,124 | 0.44% |
|
| 2018/10/24 | 0 | 0.00 | 1 | 40.00 | 40.00 | -1 | 1,057 | -0.09% |
|
| 2018/10/23 | 1 | 39.10 | 1 | 38.75 | 38.25 | 0 | 995 | 0.00% |
|
| 2018/10/22 | 0 | 0.00 | 2 | 37.68 | 39.00 | -2 | 944 | -0.21% |
|
| 2018/10/19 | 1 | 36.45 | 1 | 36.20 | 36.55 | 0 | 906 | 0.00% |
|
| 2018/10/18 | 2 | 37.95 | 1 | 37.70 | 37.75 | 1 | 885 | 0.11% |
|
| 2018/10/17 | 3 | 36.78 | 3 | 36.87 | 36.40 | 0 | 836 | 0.00% |
|