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-新竹 券商分點個股進出
群益金鼎-新竹 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
|
| 2024/05/29 | 1 | 263.50 | 0 | 0.00 | 258.50 | 1 | 3,441 | 0.03% |
|
| 2024/05/28 | 3 | 264.50 | 4 | 264.13 | 266.50 | -1 | 3,425 | -0.03% |
|
| 2024/05/24 | 1 | 253.50 | 1 | 255.50 | 255.00 | 0 | 3,427 | 0.00% |
|
| 2024/05/22 | 2 | 258.50 | 0 | 0.00 | 256.00 | 2 | 3,444 | 0.06% |
|
| 2024/05/20 | 3 | 267.00 | 3 | 269.17 | 270.50 | 0 | 3,555 | 0.00% |
|
| 2024/05/17 | 0 | 0.00 | 1 | 266.00 | 268.50 | -1 | 3,675 | -0.03% |
|
| 2024/05/16 | 1 | 265.00 | 6 | 265.58 | 265.00 | -5 | 3,660 | -0.14% |
|
| 2024/05/15 | 2 | 264.00 | 2 | 265.50 | 261.00 | 0 | 3,646 | 0.00% |
|
| 2024/05/14 | 1 | 260.50 | 6 | 255.50 | 261.00 | -5 | 3,634 | -0.14% |
|
| 2024/05/13 | 3 | 249.33 | 4 | 257.50 | 244.00 | -1 | 3,617 | -0.03% |
|
| 2024/05/10 | 3 | 263.50 | 1 | 266.50 | 267.00 | 2 | 3,550 | 0.06% |
|
| 2024/05/09 | 4.1 | 268.11 | 1 | 268.00 | 267.00 | 3.1 | 3,531 | 0.09% |
|
| 2024/05/08 | 2 | 267.50 | 1 | 269.50 | 272.50 | 1 | 3,517 | 0.03% |
|
| 2024/05/07 | 1 | 272.50 | 2 | 275.25 | 272.50 | -1 | 3,487 | -0.03% |
|
| 2024/05/06 | 3 | 270.83 | 17.5 | 271.14 | 274.50 | -14.5 | 3,425 | -0.42% |
|
| 2024/05/03 | 8.2 | 261.11 | 10 | 262.25 | 260.00 | -1.8 | 3,307 | -0.05% |
|
| 2024/05/02 | 0 | 0.00 | 10 | 255.15 | 250.00 | -10 | 3,218 | -0.31% |
|
| 2024/04/30 | 3 | 247.00 | 1 | 249.50 | 246.00 | 2 | 3,189 | 0.06% |
|
| 2024/04/29 | 1 | 249.00 | 1 | 248.50 | 248.50 | 0 | 3,198 | 0.00% |
|
| 2024/04/25 | 0.2 | 238.00 | 0 | 0.00 | 239.00 | 0.2 | 3,189 | 0.01% |
|
| 2024/04/24 | 1 | 241.00 | 0 | 0.00 | 242.00 | 1 | 3,198 | 0.03% |
|
| 2024/04/23 | 0.8 | 231.00 | 0 | 0.00 | 236.50 | 0.8 | 3,182 | 0.03% |
|
| 2024/04/22 | 3.4 | 226.32 | 0 | 0.00 | 222.50 | 3.4 | 3,168 | 0.11% |
|
| 2024/04/19 | 3 | 235.50 | 0 | 0.00 | 231.50 | 3 | 3,153 | 0.10% |
|
| 2024/04/18 | 3 | 244.67 | 0 | 0.00 | 244.00 | 3 | 3,107 | 0.10% |
|
| 2024/04/17 | 3 | 253.67 | 2 | 257.00 | 251.50 | 1 | 3,066 | 0.03% |
|
| 2024/04/16 | 4.1 | 255.21 | 0.1 | 252.50 | 253.50 | 4 | 3,044 | 0.13% |
|
| 2024/04/15 | 1.3 | 254.58 | 1 | 262.00 | 261.50 | 0.3 | 3,024 | 0.01% |
|
| 2024/04/12 | 1 | 256.00 | 1 | 259.00 | 259.00 | 0 | 3,005 | 0.00% |
|
| 2024/04/11 | 2 | 252.75 | 0 | 0.00 | 253.50 | 2 | 2,986 | 0.07% |
|
| 2024/04/10 | 4 | 257.75 | 0 | 0.00 | 253.50 | 4 | 2,988 | 0.13% |
|
| 2024/04/09 | 2 | 264.25 | 0 | 0.00 | 260.50 | 2 | 2,958 | 0.07% |
|
| 2024/04/08 | 1 | 263.50 | 3 | 268.17 | 266.50 | -2 | 2,939 | -0.07% |
|
| 2024/04/03 | 10 | 275.10 | 3 | 271.00 | 268.50 | 7 | 2,903 | 0.24% |
|
| 2024/04/01 | 0 | 0.00 | 2 | 277.75 | 276.50 | -2 | 2,842 | -0.07% |
|
| 2024/03/29 | 1 | 266.00 | 2 | 271.25 | 268.00 | -1 | 2,813 | -0.04% |
|
| 2024/03/28 | 7 | 275.86 | 2 | 274.50 | 270.00 | 5 | 2,784 | 0.18% |
|
| 2024/03/27 | 3 | 274.67 | 4.9 | 277.85 | 283.00 | -1.9 | 2,719 | -0.07% |
|
| 2024/03/26 | 5 | 266.50 | 5 | 266.30 | 264.00 | 0 | 2,546 | 0.00% |
|
| 2024/03/25 | 2 | 259.00 | 1.6 | 261.15 | 258.00 | 0.4 | 2,437 | 0.02% |
|
| 2024/03/22 | 3 | 261.17 | 3 | 263.50 | 260.00 | 0 | 2,430 | 0.00% |
|
| 2024/03/21 | 0.1 | 260.00 | 1 | 263.00 | 260.50 | -0.9 | 2,443 | -0.04% |
|
| 2024/03/20 | 1 | 266.00 | 0 | 262.00 | 260.00 | 1 | 2,472 | 0.04% |
|
| 2024/03/19 | 4 | 260.25 | 7 | 262.50 | 265.00 | -3 | 2,457 | -0.12% |
|
| 2024/03/18 | 5.9 | 264.96 | 7 | 266.64 | 261.00 | -1.1 | 2,431 | -0.05% |
|
| 2024/03/15 | 5 | 260.10 | 4 | 258.50 | 262.50 | 1 | 2,310 | 0.04% |
|
| 2024/03/14 | 5 | 253.49 | 3 | 257.00 | 254.00 | 2 | 2,195 | 0.09% |
|
| 2024/03/13 | 1 | 250.00 | 5.1 | 256.66 | 250.00 | -4.1 | 2,116 | -0.19% |
|
| 2024/03/12 | 4 | 261.88 | 12.1 | 260.23 | 250.00 | -8.1 | 2,063 | -0.39% |
|
| 2024/03/11 | 2.1 | 253.73 | 7 | 252.79 | 251.50 | -4.9 | 1,948 | -0.25% |
|
| 2024/03/08 | 1 | 235.00 | 2 | 232.75 | 236.50 | -1 | 1,878 | -0.05% |
|
| 2024/03/06 | 2 | 239.75 | 2 | 241.75 | 237.50 | 0 | 2,002 | 0.00% |
|
| 2024/03/04 | 3 | 248.50 | 2 | 249.75 | 245.00 | 1 | 2,174 | 0.05% |
|
| 2024/03/01 | 1 | 243.00 | 0.5 | 243.50 | 243.50 | 0.5 | 2,180 | 0.02% |
|
| 2024/02/29 | 1.5 | 240.50 | 4 | 241.00 | 241.50 | -2.5 | 2,200 | -0.11% |
|
| 2024/02/27 | 1 | 246.50 | 2 | 248.50 | 245.00 | -1 | 2,182 | -0.05% |
|
| 2024/02/26 | 1 | 246.50 | 0 | 0.00 | 245.00 | 1 | 2,188 | 0.05% |
|
| 2024/02/23 | 2 | 250.00 | 0 | 0.00 | 245.50 | 2 | 2,188 | 0.09% |
|
| 2024/02/22 | 4 | 250.75 | 0.1 | 251.50 | 251.00 | 4 | 2,187 | 0.18% |
|
| 2024/02/21 | 7 | 258.79 | 2 | 257.75 | 254.50 | 5 | 2,192 | 0.23% |
|
| 2024/02/20 | 7 | 243.79 | 26.1 | 256.19 | 262.50 | -19.1 | 2,163 | -0.88% |
|
| 2024/02/19 | 1 | 238.00 | 0 | 0.00 | 239.00 | 1 | 2,019 | 0.05% |
|
| 2024/02/15 | 1 | 226.50 | 0.1 | 233.00 | 233.00 | 0.9 | 2,078 | 0.04% |
|
| 2024/02/02 | 1 | 233.50 | 0 | 0.00 | 233.00 | 1 | 2,068 | 0.05% |
|
| 2024/01/31 | 1 | 237.00 | 3 | 237.67 | 235.00 | -2 | 2,101 | -0.10% |
|
| 2024/01/29 | 0 | 0.00 | 3 | 236.50 | 237.50 | -3 | 2,183 | -0.14% |
|
| 2024/01/25 | 1 | 236.50 | 0 | 0.00 | 236.50 | 1 | 2,257 | 0.04% |
|
| 2024/01/23 | 0.1 | 240.00 | 1 | 241.50 | 239.50 | -0.9 | 2,350 | -0.04% |
|
| 2024/01/17 | 1.7 | 237.59 | 0 | 0.00 | 237.00 | 1.7 | 2,350 | 0.07% |
|
| 2024/01/16 | 0.5 | 240.00 | 0 | 0.00 | 239.50 | 0.5 | 2,351 | 0.02% |
|
| 2024/01/15 | 0 | 0.00 | 1 | 244.00 | 244.00 | -1 | 2,360 | -0.04% |
|
| 2024/01/11 | 0 | 240.00 | 0 | 0.00 | 241.00 | 0 | 2,358 | 0.00% |
|
| 2024/01/10 | 0.6 | 238.00 | 0 | 0.00 | 239.00 | 0.6 | 2,380 | 0.02% |
|
| 2024/01/08 | 1 | 240.50 | 0 | 0.00 | 239.50 | 1 | 2,395 | 0.04% |
|
| 2024/01/05 | 1 | 244.50 | 0 | 0.00 | 244.50 | 1 | 2,379 | 0.04% |
|
| 2024/01/04 | 0 | 0.00 | 3 | 244.00 | 243.00 | -3 | 2,383 | -0.13% |
|
| 2024/01/03 | 4 | 249.50 | 0 | 0.00 | 250.00 | 4 | 2,388 | 0.17% |
|
| 2024/01/02 | 2 | 255.00 | 0 | 0.00 | 251.50 | 2 | 2,405 | 0.08% |
|
| 2023/12/29 | 2 | 257.75 | 7 | 260.50 | 257.50 | -5 | 2,425 | -0.21% |
|
| 2023/12/28 | 5 | 258.80 | 6 | 260.50 | 259.00 | -1 | 2,474 | -0.04% |
|
| 2023/12/26 | 0.2 | 263.00 | 2 | 264.50 | 262.00 | -1.8 | 2,554 | -0.07% |
|
| 2023/12/22 | 1.1 | 255.64 | 3 | 258.83 | 262.50 | -1.9 | 2,729 | -0.07% |
|
| 2023/12/21 | 2 | 253.50 | 0 | 0.00 | 255.00 | 2 | 2,823 | 0.07% |
|
| 2023/12/19 | 5 | 253.70 | 1 | 258.00 | 255.00 | 4 | 2,846 | 0.14% |
|
| 2023/12/18 | 3 | 254.33 | 0 | 0.00 | 259.50 | 3 | 2,906 | 0.10% |
|
| 2023/12/15 | 4 | 257.00 | 1 | 263.00 | 256.00 | 3 | 2,993 | 0.10% |
|
| 2023/12/14 | 5 | 258.60 | 4.9 | 260.73 | 259.00 | 0.2 | 3,121 | 0.00% |
|
| 2023/12/13 | 12 | 264.04 | 0 | 0.00 | 261.50 | 12 | 3,094 | 0.39% |
|
| 2023/12/12 | 5.1 | 273.96 | 2 | 269.00 | 269.00 | 3.1 | 3,389 | 0.09% |
|
| 2023/12/11 | 1.4 | 278.50 | 0 | 0.00 | 278.50 | 1.4 | 3,580 | 0.04% |
|
| 2023/12/08 | 4 | 282.38 | 1 | 290.00 | 281.00 | 3 | 3,581 | 0.08% |
|
| 2023/12/07 | 2 | 286.25 | 1 | 288.50 | 285.00 | 1 | 3,560 | 0.03% |
|
| 2023/12/06 | 1 | 284.00 | 1 | 287.00 | 285.50 | 0 | 3,547 | 0.00% |
|
| 2023/12/05 | 1 | 286.00 | 0 | 0.00 | 284.50 | 1 | 3,548 | 0.03% |
|
| 2023/12/04 | 10 | 290.90 | 2 | 293.18 | 291.00 | 8 | 3,546 | 0.23% |
|
| 2023/12/01 | 0 | 288.75 | 0.1 | 290.50 | 289.50 | -0.1 | 3,492 | 0.00% |
|
| 2023/11/30 | 6.1 | 287.25 | 2 | 287.75 | 282.50 | 4.1 | 3,460 | 0.12% |
|
| 2023/11/29 | 2 | 276.25 | 0.6 | 277.50 | 277.00 | 1.4 | 3,370 | 0.04% |
|
| 2023/11/27 | 0 | 0.00 | 1 | 275.00 | 275.00 | -1 | 3,310 | -0.03% |
|
| 2023/11/22 | 0 | 0.00 | 1 | 274.00 | 273.50 | -1 | 3,288 | -0.03% |
|
| 2023/11/20 | 2 | 276.75 | 2 | 278.75 | 281.00 | 0 | 3,268 | 0.00% |
|
| 2023/11/17 | 0 | 0.00 | 4 | 270.00 | 277.00 | -4 | 3,247 | -0.12% |
|
| 2023/11/16 | 1 | 261.00 | 0 | 0.00 | 258.00 | 1 | 3,171 | 0.03% |
|
| 2023/11/15 | 0 | 0.00 | 1 | 269.00 | 264.50 | -1 | 3,184 | -0.03% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 262.00 | 262.50 | -1 | 3,178 | -0.03% |
|
| 2023/11/13 | 2 | 253.25 | 0 | 0.00 | 253.00 | 2 | 3,163 | 0.06% |
|
| 2023/11/10 | 0.1 | 248.00 | 0 | 0.00 | 247.00 | 0.1 | 3,161 | 0.00% |
|
| 2023/11/09 | 1 | 251.50 | 0 | 0.00 | 251.00 | 1 | 3,155 | 0.03% |
|
| 2023/11/07 | 4 | 256.50 | 2 | 259.00 | 255.00 | 2 | 3,190 | 0.06% |
|
| 2023/11/06 | 2 | 260.50 | 1.6 | 259.81 | 259.00 | 0.4 | 3,240 | 0.01% |
|
| 2023/11/03 | 0 | 0.00 | 0.1 | 268.50 | 268.50 | -0.1 | 3,363 | 0.00% |
|
| 2023/11/02 | 2 | 274.50 | 1.3 | 273.85 | 279.00 | 0.7 | 3,438 | 0.02% |
|
| 2023/11/01 | 0 | 0.00 | 1 | 276.50 | 273.50 | -1 | 3,411 | -0.03% |
|
| 2023/10/31 | 1 | 274.00 | 1 | 266.50 | 266.50 | 0 | 3,395 | 0.00% |
|
| 2023/10/30 | 0 | 0.00 | 1 | 270.00 | 269.50 | -1 | 3,360 | -0.03% |
|
| 2023/10/20 | 0 | 0.00 | 2 | 264.00 | 266.50 | -2 | 3,385 | -0.06% |
|
| 2023/10/17 | 1 | 264.00 | 0 | 0.00 | 264.50 | 1 | 3,376 | 0.03% |
|
| 2023/10/12 | 0.1 | 266.50 | 0 | 0.00 | 269.00 | 0.1 | 3,384 | 0.00% |
|
| 2023/10/11 | 1 | 265.00 | 3 | 273.17 | 266.50 | -2 | 3,381 | -0.06% |
|
| 2023/10/06 | 0.1 | 275.00 | 0.1 | 273.39 | 275.00 | 0 | 3,364 | 0.00% |
|
| 2023/10/05 | 0 | 0.00 | 0.2 | 272.50 | 272.50 | -0.2 | 3,348 | 0.00% |
|
| 2023/10/04 | 0.1 | 278.00 | 5 | 270.50 | 278.50 | -4.9 | 3,329 | -0.15% |
|
| 2023/10/03 | 2 | 287.50 | 3.7 | 282.13 | 280.50 | -1.7 | 3,290 | -0.05% |
|
| 2023/10/02 | 4 | 279.00 | 5 | 280.07 | 280.00 | -1 | 3,219 | -0.03% |
|
| 2023/09/28 | 1 | 277.00 | 5 | 277.80 | 277.00 | -4 | 3,202 | -0.12% |
|
| 2023/09/27 | 2 | 271.53 | 5.2 | 274.12 | 274.50 | -3.1 | 3,180 | -0.10% |
|
| 2023/09/26 | 1 | 269.00 | 6.5 | 265.72 | 264.50 | -5.5 | 3,082 | -0.18% |
|
| 2023/09/25 | 0.1 | 255.00 | 1 | 257.00 | 257.00 | -1 | 2,971 | -0.03% |
|
| 2023/09/22 | 0.3 | 250.70 | 0 | 0.00 | 253.50 | 0.3 | 2,968 | 0.01% |
|
| 2023/09/21 | 3.1 | 256.75 | 2 | 255.50 | 255.00 | 1.1 | 3,039 | 0.03% |
|
| 2023/09/20 | 15 | 256.87 | 14.3 | 261.65 | 251.50 | 0.7 | 2,980 | 0.02% |
|
| 2023/09/19 | 4.4 | 247.63 | 4.7 | 253.40 | 250.50 | -0.3 | 2,908 | -0.01% |
|
| 2023/09/18 | 0 | 0.00 | 0.2 | 258.50 | 258.50 | -0.2 | 2,808 | -0.01% |
|
| 2023/09/06 | 8.5 | 159.56 | 3.3 | 163.11 | 156.50 | 5.2 | 2,869 | 0.18% |
|
| 2023/09/05 | 1.1 | 155.55 | 3 | 156.51 | 157.50 | -1.9 | 2,538 | -0.08% |
|
| 2023/09/01 | 0 | 0.00 | 4 | 142.63 | 142.00 | -4 | 2,321 | -0.17% |
|
| 2023/08/30 | 1 | 140.00 | 1 | 143.00 | 143.00 | 0 | 2,351 | 0.00% |
|
| 2023/08/29 | 2 | 144.00 | 8 | 144.38 | 139.50 | -6 | 2,350 | -0.26% |
|
| 2023/08/24 | 1 | 135.50 | 3.2 | 141.47 | 140.00 | -2.2 | 2,321 | -0.09% |
|
| 2023/08/23 | 0 | 0.00 | 1 | 132.00 | 132.00 | -1 | 2,280 | -0.04% |
|
| 2023/08/22 | 0 | 131.50 | 0 | 0.00 | 131.00 | 0 | 2,293 | 0.00% |
|
| 2023/08/21 | 0 | 0.00 | 2 | 129.25 | 130.50 | -2 | 2,296 | -0.09% |
|
| 2023/08/18 | 2 | 127.00 | 0 | 0.00 | 127.00 | 2 | 2,298 | 0.09% |
|
| 2023/08/17 | 0 | 129.50 | 0 | 0.00 | 130.50 | 0 | 2,309 | 0.00% |
|
| 2023/08/16 | 0.1 | 128.00 | 0 | 0.00 | 127.50 | 0.1 | 2,305 | 0.00% |
|
| 2023/08/15 | 0 | 0.00 | 3 | 129.00 | 129.00 | -3 | 2,315 | -0.13% |
|
| 2023/08/14 | 4 | 128.13 | 1 | 126.00 | 126.50 | 3 | 2,321 | 0.13% |
|
| 2023/08/11 | 0.3 | 134.00 | 1 | 134.50 | 133.00 | -0.7 | 2,303 | -0.03% |
|
| 2023/08/10 | 3 | 133.50 | 0 | 0.00 | 132.50 | 3 | 2,344 | 0.13% |
|
| 2023/08/09 | 0 | 0.00 | 1 | 137.00 | 138.50 | -1 | 2,407 | -0.04% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 143.50 | 143.00 | -1 | 2,458 | -0.04% |
|
| 2023/08/02 | 0 | 0.00 | 1 | 145.50 | 140.50 | -1 | 2,484 | -0.04% |
|
| 2023/08/01 | 5 | 144.20 | 2 | 144.75 | 143.50 | 3 | 2,516 | 0.12% |
|
| 2023/07/31 | 13 | 142.35 | 1 | 141.00 | 141.00 | 12 | 2,524 | 0.48% |
|
| 2023/07/28 | 3 | 148.17 | 23 | 146.48 | 148.00 | -20 | 2,540 | -0.79% |
|
| 2023/07/27 | 0 | 0.00 | 12.2 | 144.37 | 146.00 | -12.2 | 2,406 | -0.51% |
|
| 2023/07/24 | 0 | 131.50 | 2 | 135.73 | 131.00 | -2 | 2,544 | -0.08% |
|
| 2023/07/21 | 0 | 0.00 | 3 | 137.50 | 137.00 | -3 | 2,558 | -0.12% |
|
| 2023/07/20 | 10 | 140.00 | 1 | 140.00 | 140.50 | 9 | 2,616 | 0.35% |
|
| 2023/07/19 | 3 | 139.50 | 0.1 | 140.00 | 138.00 | 3 | 2,660 | 0.11% |
|
| 2023/07/18 | 20.1 | 137.25 | 0 | 0.00 | 136.00 | 20.1 | 2,732 | 0.73% |
|
| 2023/07/17 | 1 | 139.00 | 0 | 0.00 | 137.00 | 1 | 2,870 | 0.03% |
|
| 2023/07/12 | 1 | 138.50 | 0 | 0.00 | 137.50 | 1 | 3,325 | 0.03% |
|
| 2023/07/11 | 0 | 0.00 | 5 | 138.50 | 138.50 | -5 | 3,505 | -0.14% |
|
| 2023/07/10 | 0 | 0.00 | 2 | 138.50 | 137.50 | -2 | 3,553 | -0.06% |
|
| 2023/07/07 | 4 | 136.63 | 0 | 0.00 | 137.50 | 4 | 3,640 | 0.11% |
|
| 2023/07/06 | 3 | 140.83 | 0 | 0.00 | 139.50 | 3 | 3,780 | 0.08% |
|
| 2023/07/05 | 0 | 0.00 | 2 | 143.50 | 143.00 | -2 | 3,800 | -0.05% |
|
| 2023/07/04 | 0 | 0.00 | 3 | 141.50 | 143.50 | -3 | 3,890 | -0.08% |
|
| 2023/07/03 | 5 | 142.50 | 0 | 0.00 | 142.50 | 5 | 3,883 | 0.13% |
|
| 2023/06/29 | 0.1 | 144.00 | 0 | 0.00 | 141.50 | 0.1 | 3,879 | 0.00% |
|
| 2023/06/28 | 3 | 142.00 | 0 | 143.00 | 142.00 | 3 | 3,884 | 0.08% |
|
| 2023/06/27 | 0.1 | 143.00 | 0 | 0.00 | 141.00 | 0.1 | 3,905 | 0.00% |
|
| 2023/06/26 | 0.1 | 151.00 | 1 | 150.00 | 150.00 | -0.9 | 3,915 | -0.02% |
|
| 2023/06/21 | 0 | 155.00 | 0 | 0.00 | 154.50 | 0 | 3,917 | 0.00% |
|
| 2023/06/20 | 0 | 0.00 | 10 | 159.50 | 157.50 | -10 | 3,928 | -0.26% |
|
| 2023/06/19 | 0.1 | 159.31 | 0 | 0.00 | 160.50 | 0.1 | 3,977 | 0.00% |
|
| 2023/06/16 | 4 | 160.75 | 15 | 161.23 | 160.00 | -11 | 4,026 | -0.27% |
|
| 2023/06/15 | 1 | 167.50 | 0 | 167.00 | 168.00 | 1 | 3,966 | 0.02% |
|
| 2023/06/14 | 1 | 165.00 | 2.1 | 163.76 | 164.50 | -1.1 | 4,044 | -0.03% |
|
| 2023/06/13 | 1 | 166.50 | 1.1 | 168.91 | 167.00 | -0.1 | 4,042 | 0.00% |
|
| 2023/06/12 | 1 | 166.53 | 3 | 165.50 | 168.00 | -2 | 4,040 | -0.05% |
|
| 2023/06/09 | 3 | 162.17 | 1 | 162.00 | 162.00 | 2 | 4,005 | 0.05% |
|
| 2023/06/07 | 1 | 161.00 | 0.1 | 160.00 | 162.00 | 0.9 | 4,145 | 0.02% |
|
| 2023/06/06 | 0 | 0.00 | 1 | 159.00 | 160.00 | -1 | 4,226 | -0.02% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 161.00 | 161.00 | -1 | 4,265 | -0.02% |
|
| 2023/06/02 | 1 | 158.50 | 0 | 0.00 | 159.00 | 1 | 4,281 | 0.02% |
|
| 2023/05/31 | 3 | 157.83 | 2 | 158.25 | 159.00 | 1 | 4,553 | 0.02% |
|
| 2023/05/30 | 1 | 154.00 | 0 | 0.00 | 155.50 | 1 | 4,659 | 0.02% |
|
| 2023/05/26 | 0 | 0.00 | 3 | 153.67 | 152.00 | -3 | 4,807 | -0.06% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 153.50 | 153.50 | -1 | 4,952 | -0.02% |
|
| 2023/05/24 | 2 | 153.50 | 0 | 0.00 | 153.50 | 2 | 5,150 | 0.04% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 155.00 | 154.50 | -1 | 5,892 | -0.02% |
|
| 2023/05/16 | 0 | 0.00 | 1 | 153.50 | 153.50 | -1 | 7,100 | -0.01% |
|
| 2023/05/15 | 2.1 | 147.71 | 1 | 148.00 | 148.00 | 1.1 | 7,069 | 0.02% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 152.50 | 152.00 | -1 | 7,288 | -0.01% |
|
| 2023/05/04 | 1.1 | 154.64 | 0 | 0.00 | 154.50 | 1.1 | 7,351 | 0.01% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 156.50 | 160.00 | -1 | 7,304 | -0.01% |
|
| 2023/05/02 | 10 | 156.50 | 10 | 157.00 | 156.50 | 0 | 7,439 | 0.00% |
|
| 2023/04/28 | 1 | 165.45 | 1 | 171.00 | 158.00 | 0 | 7,469 | 0.00% |
|
| 2023/04/27 | 0.1 | 158.00 | 0 | 0.00 | 156.50 | 0.1 | 7,365 | 0.00% |
|
| 2023/04/25 | 1.1 | 163.19 | 1 | 162.00 | 157.50 | 0.1 | 7,555 | 0.00% |
|
| 2023/04/24 | 1 | 161.00 | 0 | 0.00 | 163.50 | 1 | 7,644 | 0.01% |
|
| 2023/04/21 | 1.1 | 163.33 | 0 | 0.00 | 156.00 | 1.1 | 7,779 | 0.01% |
|
| 2023/04/20 | 0.1 | 166.96 | 2 | 166.00 | 163.50 | -1.9 | 7,952 | -0.02% |
|
| 2023/04/19 | 2.1 | 174.80 | 3.2 | 174.30 | 173.50 | -1.1 | 8,190 | -0.01% |
|
| 2023/04/18 | 4.3 | 183.78 | 6 | 184.42 | 184.50 | -1.7 | 8,378 | -0.02% |
|
| 2023/04/17 | 20.4 | 182.27 | 19 | 181.68 | 181.00 | 1.4 | 8,475 | 0.02% |
|
| 2023/04/14 | 7.4 | 181.65 | 14 | 180.61 | 182.50 | -6.6 | 8,436 | -0.08% |
|
| 2023/04/13 | 2.1 | 176.61 | 3 | 176.17 | 174.50 | -0.9 | 8,414 | -0.01% |
|
| 2023/04/12 | 9.1 | 176.55 | 6 | 176.75 | 176.00 | 3.1 | 8,385 | 0.04% |
|
| 2023/04/11 | 9 | 178.28 | 10 | 178.10 | 179.00 | -1 | 8,325 | -0.01% |
|
| 2023/04/10 | 0 | 0.00 | 5 | 171.00 | 170.50 | -5 | 8,223 | -0.06% |
|
| 2023/04/07 | 4 | 175.75 | 3 | 174.33 | 173.50 | 1 | 8,328 | 0.01% |
|
| 2023/03/29 | 0 | 0.00 | 1 | 165.04 | 165.00 | -1 | 8,245 | -0.01% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 168.50 | 167.00 | -1 | 8,264 | -0.01% |
|
| 2023/03/27 | 2 | 173.25 | 1 | 171.50 | 170.50 | 1 | 8,261 | 0.01% |
|
| 2023/03/24 | 2 | 177.25 | 0.1 | 176.50 | 174.50 | 1.9 | 8,263 | 0.02% |
|
| 2023/03/23 | 4 | 176.75 | 2 | 175.75 | 177.00 | 2 | 8,309 | 0.02% |
|
| 2023/03/22 | 2 | 177.75 | 0 | 0.00 | 176.00 | 2 | 8,285 | 0.02% |
|
| 2023/03/21 | 3 | 177.33 | 1 | 176.50 | 175.50 | 2 | 8,227 | 0.02% |
|
| 2023/03/20 | 2 | 174.00 | 4 | 174.38 | 174.50 | -2 | 8,162 | -0.02% |
|
| 2023/03/17 | 11 | 175.41 | 10 | 172.50 | 171.00 | 1 | 8,124 | 0.01% |
|
| 2023/03/16 | 1 | 170.00 | 2 | 170.00 | 168.00 | -1 | 8,040 | -0.01% |
|
| 2023/03/15 | 2 | 168.75 | 2 | 171.25 | 167.50 | 0 | 8,036 | 0.00% |
|
| 2023/03/14 | 1 | 161.50 | 7 | 164.71 | 166.00 | -6 | 8,043 | -0.07% |
|
| 2023/03/10 | 19 | 167.92 | 21 | 168.74 | 165.50 | -2 | 8,167 | -0.02% |
|
| 2023/03/09 | 3 | 174.50 | 1 | 171.50 | 172.00 | 2 | 8,123 | 0.02% |
|
| 2023/03/08 | 10 | 176.90 | 12 | 175.50 | 177.00 | -2 | 8,065 | -0.02% |
|
| 2023/03/07 | 6 | 176.42 | 7 | 176.78 | 175.50 | -1 | 8,032 | -0.01% |
|
| 2023/03/06 | 3 | 177.17 | 1 | 175.51 | 176.00 | 2 | 8,015 | 0.02% |
|
| 2023/03/03 | 11 | 178.41 | 10 | 174.85 | 174.50 | 1 | 7,949 | 0.01% |
|
| 2023/03/02 | 7 | 173.50 | 8.7 | 174.71 | 175.00 | -1.7 | 7,760 | -0.02% |
|
| 2023/03/01 | 6 | 171.42 | 6.3 | 170.59 | 170.00 | -0.3 | 7,633 | 0.00% |
|
| 2023/02/24 | 4 | 168.88 | 2 | 168.25 | 166.50 | 2 | 7,552 | 0.03% |
|
| 2023/02/23 | 2 | 170.50 | 4.3 | 172.06 | 168.50 | -2.3 | 7,509 | -0.03% |
|
| 2023/02/22 | 18 | 172.67 | 15 | 169.14 | 169.00 | 3 | 7,412 | 0.04% |
|
| 2023/02/21 | 50.1 | 183.92 | 15 | 180.24 | 179.50 | 35.2 | 7,333 | 0.48% |
|
| 2023/02/20 | 19 | 173.76 | 20.1 | 173.39 | 181.00 | -1.1 | 7,155 | -0.02% |
|
| 2023/02/17 | 32 | 163.52 | 33.1 | 163.76 | 165.50 | -1.1 | 6,858 | -0.02% |
|
| 2023/02/16 | 6 | 152.50 | 13 | 155.32 | 158.50 | -7 | 6,025 | -0.12% |
|
| 2023/02/15 | 0 | 0.00 | 1 | 146.00 | 144.50 | -1 | 6,039 | -0.02% |
|
| 2023/02/14 | 4 | 144.50 | 6 | 144.83 | 145.00 | -2 | 6,152 | -0.03% |
|
| 2023/02/13 | 1 | 143.00 | 0 | 0.00 | 140.50 | 1 | 6,659 | 0.02% |
|
| 2023/02/10 | 0 | 0.00 | 2 | 142.50 | 142.00 | -2 | 6,761 | -0.03% |
|
| 2023/02/09 | 3 | 144.50 | 0 | 0.00 | 143.50 | 3 | 6,815 | 0.04% |
|
| 2023/02/08 | 18 | 147.94 | 13 | 148.19 | 147.50 | 5 | 6,789 | 0.07% |
|
| 2023/02/07 | 2 | 142.50 | 0 | 0.00 | 146.50 | 2 | 6,656 | 0.03% |
|
| 2023/02/03 | 1 | 141.50 | 1 | 141.00 | 141.00 | 0 | 6,621 | 0.00% |
|
| 2023/02/02 | 1 | 144.00 | 7 | 147.21 | 148.00 | -6 | 6,567 | -0.09% |
|
| 2023/02/01 | 1 | 143.97 | 1 | 143.00 | 143.00 | 0 | 6,528 | 0.00% |
|
| 2023/01/31 | 8 | 145.38 | 3 | 145.17 | 144.00 | 5 | 6,539 | 0.08% |
|
| 2023/01/30 | 0 | 0.00 | 1 | 139.00 | 142.00 | -1 | 6,434 | -0.02% |
|
| 2023/01/17 | 3.1 | 135.53 | 4.4 | 135.73 | 135.50 | -1.3 | 6,421 | -0.02% |
|
| 2023/01/16 | 10 | 138.30 | 7 | 138.50 | 138.00 | 3 | 6,464 | 0.05% |
|
| 2023/01/13 | 25 | 138.26 | 24 | 139.81 | 139.50 | 1 | 6,533 | 0.01% |
|
| 2023/01/12 | 2 | 139.25 | 4 | 141.00 | 141.00 | -2 | 6,501 | -0.03% |
|
| 2023/01/11 | 1.1 | 142.02 | 6 | 142.00 | 142.50 | -5 | 6,492 | -0.08% |
|
| 2023/01/10 | 8 | 139.06 | 21.6 | 139.88 | 141.50 | -13.6 | 6,728 | -0.20% |
|
| 2023/01/09 | 13 | 138.00 | 25 | 138.38 | 137.00 | -12 | 6,614 | -0.18% |
|
| 2023/01/06 | 31 | 133.19 | 32.5 | 128.93 | 133.00 | -1.5 | 6,260 | -0.02% |
|
| 2023/01/05 | 5 | 128.90 | 7 | 127.36 | 127.00 | -2 | 5,932 | -0.03% |
|
| 2023/01/04 | 7 | 125.86 | 5 | 125.30 | 126.00 | 2 | 5,738 | 0.03% |
|
| 2023/01/03 | 6 | 122.83 | 6 | 123.42 | 123.00 | 0 | 5,628 | 0.00% |
|
| 2022/12/29 | 2 | 117.00 | 1 | 117.00 | 117.50 | 1 | 5,479 | 0.02% |
|
| 2022/12/27 | 10 | 121.95 | 8 | 121.69 | 121.50 | 2 | 5,482 | 0.04% |
|
| 2022/12/26 | 0 | 0.00 | 1 | 116.50 | 116.50 | -1 | 5,364 | -0.02% |
|
| 2022/12/22 | 0 | 0.00 | 0.1 | 116.00 | 116.00 | -0.1 | 5,400 | 0.00% |
|
| 2022/12/20 | 0 | 0.00 | 1 | 114.50 | 115.00 | -1 | 5,484 | -0.02% |
|
| 2022/12/16 | 1 | 121.00 | 1 | 121.50 | 121.50 | 0 | 5,490 | 0.00% |
|
| 2022/12/15 | 38 | 123.29 | 39 | 123.05 | 122.50 | -1 | 5,462 | -0.02% |
|
| 2022/12/14 | 1 | 118.00 | 3 | 117.50 | 120.00 | -2 | 5,372 | -0.04% |
|
| 2022/12/09 | 1 | 122.00 | 0 | 0.00 | 118.00 | 1 | 5,360 | 0.02% |
|
| 2022/12/08 | 0 | 0.00 | 1 | 118.50 | 120.00 | -1 | 5,345 | -0.02% |
|
| 2022/12/07 | 0 | 0.00 | 0.1 | 121.00 | 117.50 | -0.1 | 5,331 | 0.00% |
|
| 2022/12/06 | 0.1 | 122.50 | 5 | 122.00 | 121.00 | -4.9 | 5,297 | -0.09% |
|
| 2022/12/05 | 3 | 131.00 | 3 | 132.17 | 128.00 | 0 | 5,222 | 0.00% |
|
| 2022/12/02 | 0 | 0.00 | 2.1 | 127.31 | 128.00 | -2.1 | 5,051 | -0.04% |
|
| 2022/12/01 | 19 | 127.50 | 6 | 125.83 | 125.50 | 13 | 4,997 | 0.26% |
|
| 2022/11/30 | 0 | 0.00 | 1 | 123.50 | 125.00 | -1 | 4,964 | -0.02% |
|
| 2022/11/29 | 1 | 121.00 | 0 | 0.00 | 121.00 | 1 | 4,974 | 0.02% |
|
| 2022/11/28 | 0 | 0.00 | 1 | 123.50 | 122.00 | -1 | 4,960 | -0.02% |
|
| 2022/11/24 | 1 | 123.00 | 0 | 0.00 | 124.50 | 1 | 4,965 | 0.02% |
|
| 2022/11/22 | 5 | 120.50 | 2 | 120.00 | 120.50 | 3 | 4,946 | 0.06% |
|
| 2022/11/21 | 4 | 121.25 | 3 | 122.17 | 120.00 | 1 | 4,934 | 0.02% |
|
| 2022/11/18 | 0 | 0.00 | 2 | 124.75 | 123.00 | -2 | 4,923 | -0.04% |
|
| 2022/11/17 | 14 | 130.07 | 8 | 126.25 | 127.00 | 6 | 4,886 | 0.12% |
|
| 2022/11/16 | 12 | 130.63 | 11 | 128.50 | 129.00 | 1 | 4,805 | 0.02% |
|
| 2022/11/15 | 5 | 124.50 | 0 | 0.00 | 127.50 | 5 | 4,727 | 0.11% |
|
| 2022/11/14 | 20 | 123.08 | 21.3 | 120.00 | 123.50 | -1.3 | 4,713 | -0.03% |
|
| 2022/11/11 | 4.1 | 124.81 | 5 | 125.50 | 123.00 | -0.9 | 4,723 | -0.02% |
|
| 2022/11/10 | 1 | 127.50 | 6 | 125.33 | 125.00 | -5 | 4,583 | -0.11% |
|
| 2022/11/09 | 34 | 125.15 | 36 | 125.31 | 125.50 | -2 | 4,502 | -0.04% |
|
| 2022/11/08 | 8 | 117.06 | 13 | 120.92 | 121.00 | -5 | 4,138 | -0.12% |
|
| 2022/11/07 | 3 | 109.33 | 4 | 109.63 | 110.00 | -1 | 4,134 | -0.02% |
|
| 2022/11/04 | 1 | 106.00 | 0 | 0.00 | 106.50 | 1 | 4,062 | 0.02% |
|
| 2022/11/03 | 0.2 | 107.50 | 1 | 107.50 | 108.00 | -0.8 | 4,050 | -0.02% |
|
| 2022/11/02 | 2 | 106.25 | 2 | 106.25 | 105.50 | 0 | 4,032 | 0.00% |
|
| 2022/11/01 | 3 | 104.00 | 1 | 103.50 | 103.50 | 2 | 4,043 | 0.05% |
|
| 2022/10/31 | 1 | 104.98 | 1 | 104.00 | 104.00 | 0 | 4,042 | 0.00% |
|
| 2022/10/28 | 0 | 0.00 | 5 | 101.00 | 102.00 | -5 | 4,111 | -0.12% |
|
| 2022/10/27 | 4 | 104.00 | 4 | 105.00 | 105.50 | 0 | 4,100 | 0.00% |
|
| 2022/10/26 | 3 | 104.50 | 1 | 103.50 | 104.50 | 2 | 4,061 | 0.05% |
|
| 2022/10/25 | 1 | 105.00 | 0 | 0.00 | 103.50 | 1 | 4,011 | 0.02% |
|
| 2022/10/24 | 5 | 110.50 | 0 | 0.00 | 105.50 | 5 | 3,958 | 0.13% |
|
| 2022/10/21 | 6 | 108.33 | 5.3 | 105.50 | 105.00 | 0.7 | 3,877 | 0.02% |
|
| 2022/10/20 | 6 | 109.75 | 5 | 109.00 | 110.50 | 1 | 3,736 | 0.03% |
|
| 2022/10/19 | 27.1 | 111.24 | 27 | 111.09 | 112.00 | 0.1 | 3,619 | 0.00% |
|
| 2022/10/18 | 41.5 | 110.90 | 42 | 110.24 | 111.50 | -0.5 | 3,478 | -0.01% |
|
| 2022/10/17 | 4 | 104.25 | 7.2 | 103.47 | 107.50 | -3.2 | 3,097 | -0.10% |
|
| 2022/10/14 | 1 | 93.00 | 7 | 97.29 | 98.00 | -6 | 2,972 | -0.20% |
|
| 2022/10/13 | 0 | 0.00 | 1 | 94.00 | 89.10 | -1 | 2,990 | -0.03% |
|
| 2022/10/11 | 1 | 98.30 | 1 | 96.80 | 98.30 | 0 | 2,953 | 0.00% |
|
| 2022/10/07 | 0 | 0.00 | 1 | 100.50 | 100.50 | -1 | 2,949 | -0.03% |
|
| 2022/10/06 | 0 | 0.00 | 3 | 100.00 | 100.00 | -3 | 2,965 | -0.10% |
|
| 2022/10/05 | 3 | 102.00 | 0 | 0.00 | 100.00 | 3 | 2,988 | 0.10% |
|
| 2022/10/04 | 0 | 0.00 | 0.1 | 99.60 | 101.00 | -0.1 | 2,962 | 0.00% |
|
| 2022/10/03 | 1 | 95.60 | 3 | 94.03 | 95.80 | -2 | 2,945 | -0.07% |
|
| 2022/09/30 | 0 | 0.00 | 21.2 | 91.28 | 93.20 | -21.2 | 2,965 | -0.72% |
|
| 2022/09/29 | 0 | 0.00 | 2 | 92.80 | 90.80 | -2 | 2,983 | -0.07% |
|
| 2022/09/28 | 0 | 0.00 | 1 | 90.80 | 90.20 | -1 | 3,006 | -0.03% |
|
| 2022/09/26 | 1 | 100.00 | 1 | 102.00 | 97.60 | 0 | 3,029 | 0.00% |
|
| 2022/09/22 | 0 | 0.00 | 2 | 108.50 | 109.00 | -2 | 3,063 | -0.07% |
|
| 2022/09/16 | 1 | 109.00 | 0 | 0.00 | 109.00 | 1 | 3,147 | 0.03% |
|
| 2022/09/14 | 0 | 0.00 | 1 | 111.50 | 113.00 | -1 | 3,255 | -0.03% |
|
| 2022/09/13 | 0 | 0.00 | 1 | 116.50 | 114.50 | -1 | 3,283 | -0.03% |
|
| 2022/09/08 | 2 | 116.50 | 1 | 116.00 | 115.50 | 1 | 3,399 | 0.03% |
|
| 2022/09/07 | 5 | 114.00 | 5 | 114.50 | 114.00 | 0 | 3,426 | 0.00% |
|
| 2022/09/06 | 10 | 114.50 | 10 | 115.50 | 115.00 | 0 | 3,427 | 0.00% |
|
| 2022/09/05 | 0 | 118.00 | 1 | 117.50 | 116.00 | -1 | 3,434 | -0.03% |
|
| 2022/08/30 | 0 | 0.00 | 0.1 | 125.00 | 124.50 | -0.1 | 3,380 | 0.00% |
|
| 2022/08/29 | 1 | 120.50 | 1 | 121.50 | 122.50 | 0 | 3,397 | 0.00% |
|
| 2022/08/26 | 1.1 | 126.07 | 2 | 126.00 | 125.50 | -0.9 | 3,418 | -0.03% |
|
| 2022/08/25 | 111.1 | 125.51 | 4 | 125.88 | 125.50 | 107.1 | 3,546 | 3.02% |
大買/鉅額交易
|
| 2022/08/24 | 1 | 124.00 | 2 | 124.50 | 124.00 | -1 | 3,720 | -0.03% |
|
| 2022/08/23 | 1 | 126.00 | 2.5 | 124.90 | 125.00 | -1.5 | 3,712 | -0.04% |
|
| 2022/08/22 | 1 | 128.00 | 0 | 128.50 | 127.50 | 1 | 3,696 | 0.03% |
|
| 2022/08/19 | 3 | 129.33 | 3 | 127.50 | 127.50 | 0 | 3,623 | 0.00% |
|
| 2022/08/18 | 26 | 129.15 | 123 | 131.25 | 130.00 | -97 | 3,525 | -2.75% |
大賣/
|
| 2022/08/17 | 0 | 0.00 | 10 | 122.00 | 121.50 | -10 | 3,343 | -0.30% |
|
| 2022/08/16 | 5 | 121.50 | 1 | 122.00 | 122.50 | 4 | 3,325 | 0.12% |
|
| 2022/08/15 | 32.5 | 122.85 | 47 | 123.44 | 123.50 | -14.5 | 3,290 | -0.44% |
|
| 2022/08/12 | 4 | 114.50 | 8 | 117.44 | 117.50 | -4 | 3,119 | -0.13% |
|
| 2022/08/08 | 5 | 106.90 | 2 | 107.00 | 107.00 | 3 | 3,071 | 0.10% |
|
| 2022/08/05 | 0 | 0.00 | 11 | 105.91 | 105.00 | -11 | 3,021 | -0.36% |
|
| 2022/08/04 | 1 | 105.50 | 13 | 105.81 | 104.50 | -12 | 2,996 | -0.40% |
|
| 2022/08/03 | 2 | 131.50 | 0 | 0.00 | 130.50 | 2 | 2,889 | 0.07% |
|
| 2022/07/29 | 5 | 143.00 | 0 | 0.00 | 141.50 | 5 | 2,907 | 0.17% |
|
| 2022/07/28 | 20 | 144.20 | 0 | 0.00 | 143.00 | 20 | 2,904 | 0.69% |
|
| 2022/07/27 | 0 | 0.00 | 16 | 144.13 | 147.00 | -16 | 2,882 | -0.55% |
|
| 2022/07/26 | 11 | 141.45 | 0 | 0.00 | 142.50 | 11 | 2,882 | 0.38% |
|
| 2022/07/25 | 10 | 143.50 | 1 | 145.00 | 145.00 | 9 | 2,919 | 0.31% |
|
| 2022/07/21 | 0 | 0.00 | 2 | 146.00 | 147.00 | -2 | 2,959 | -0.07% |
|
| 2022/07/20 | 3.1 | 144.98 | 1 | 144.50 | 144.00 | 2.1 | 2,950 | 0.07% |
|
| 2022/07/19 | 0 | 138.50 | 0 | 0.00 | 139.00 | 0 | 2,926 | 0.00% |
|
| 2022/07/18 | 0 | 0.00 | 1 | 136.00 | 136.50 | -1 | 2,925 | -0.03% |
|
| 2022/07/15 | 1 | 134.00 | 1 | 134.50 | 134.50 | 0 | 2,932 | 0.00% |
|
| 2022/07/14 | 0 | 0.00 | 1 | 132.50 | 133.50 | -1 | 2,917 | -0.03% |
|
| 2022/07/13 | 1 | 130.50 | 1 | 128.00 | 130.00 | 0 | 2,897 | 0.00% |
|
| 2022/07/08 | 0 | 0.00 | 0.1 | 133.00 | 132.00 | -0.1 | 2,857 | 0.00% |
|
| 2022/07/07 | 1 | 129.50 | 5 | 128.00 | 128.50 | -4 | 2,818 | -0.14% |
|
| 2022/07/06 | 0 | 0.00 | 1 | 128.00 | 122.50 | -1 | 2,781 | -0.04% |
|
| 2022/07/05 | 0 | 0.00 | 5 | 123.00 | 128.50 | -5 | 2,753 | -0.18% |
|
| 2022/07/04 | 1 | 130.00 | 7 | 129.93 | 130.00 | -6 | 2,670 | -0.22% |
|
| 2022/06/30 | 0.1 | 135.50 | 0 | 0.00 | 135.00 | 0.1 | 2,602 | 0.00% |
|
| 2022/06/28 | 3 | 140.83 | 1 | 140.50 | 140.50 | 2 | 2,551 | 0.08% |
|
| 2022/06/27 | 0 | 0.00 | 1 | 145.00 | 146.00 | -1 | 2,535 | -0.04% |
|
| 2022/06/24 | 3 | 142.50 | 2 | 142.50 | 140.00 | 1 | 2,512 | 0.04% |
|
| 2022/06/23 | 0 | 0.00 | 2 | 141.50 | 141.50 | -2 | 2,494 | -0.08% |
|
| 2022/06/22 | 1 | 141.01 | 0 | 0.00 | 140.50 | 1 | 2,456 | 0.04% |
|
| 2022/06/21 | 1 | 153.00 | 1 | 152.00 | 152.50 | 0 | 2,395 | 0.00% |
|
| 2022/06/20 | 1 | 151.50 | 10 | 152.00 | 146.50 | -9 | 2,378 | -0.38% |
|
| 2022/06/17 | 2 | 159.75 | 0 | 0.00 | 158.00 | 2 | 2,321 | 0.09% |
|
| 2022/06/16 | 5 | 175.00 | 1 | 168.00 | 165.00 | 4 | 2,276 | 0.18% |
|
| 2022/06/15 | 0 | 0.00 | 5 | 176.00 | 173.00 | -5 | 2,267 | -0.22% |
|
| 2022/06/14 | 5 | 170.20 | 1 | 176.50 | 176.50 | 4 | 2,294 | 0.17% |
|
| 2022/06/13 | 4.1 | 173.79 | 1 | 172.50 | 172.50 | 3.1 | 2,286 | 0.14% |
|
| 2022/06/10 | 0 | 182.50 | 1 | 181.00 | 180.50 | -1 | 2,287 | -0.04% |
|
| 2022/06/08 | 1 | 186.00 | 0 | 0.00 | 186.00 | 1 | 2,281 | 0.04% |
|
| 2022/06/07 | 1 | 187.00 | 2 | 186.00 | 186.50 | -1 | 2,291 | -0.04% |
|
| 2022/06/06 | 7 | 190.29 | 5 | 190.50 | 190.50 | 2 | 2,290 | 0.09% |
|
| 2022/06/02 | 2 | 196.00 | 1 | 198.00 | 196.00 | 1 | 2,280 | 0.04% |
|
| 2022/06/01 | 5 | 193.09 | 19 | 195.84 | 199.00 | -14 | 2,180 | -0.64% |
|
| 2022/05/31 | 1 | 184.00 | 8 | 183.75 | 184.00 | -7 | 1,983 | -0.35% |
|
| 2022/05/27 | 1 | 175.00 | 1 | 176.00 | 176.00 | 0 | 2,009 | 0.00% |
|
| 2022/05/25 | 0 | 0.00 | 2 | 176.00 | 177.50 | -2 | 2,114 | -0.09% |
|
| 2022/05/24 | 4 | 174.88 | 0 | 0.00 | 174.50 | 4 | 2,158 | 0.19% |
|
| 2022/05/23 | 3 | 181.83 | 1 | 180.50 | 180.50 | 2 | 2,188 | 0.09% |
|
| 2022/05/20 | 0 | 0.00 | 2 | 188.50 | 187.00 | -2 | 2,176 | -0.09% |
|
| 2022/05/19 | 2 | 183.75 | 2 | 185.75 | 189.50 | 0 | 2,181 | 0.00% |
|
| 2022/05/18 | 4 | 189.38 | 8 | 188.31 | 189.00 | -4 | 2,160 | -0.19% |
|
| 2022/05/17 | 0 | 181.00 | 0 | 0.00 | 182.50 | 0 | 2,120 | 0.00% |
|
| 2022/05/16 | 0 | 0.00 | 3 | 178.00 | 176.50 | -3 | 2,128 | -0.14% |
|
| 2022/05/10 | 2 | 179.75 | 14 | 175.75 | 180.00 | -12 | 2,238 | -0.54% |
|
| 2022/05/09 | 1 | 175.00 | 2 | 175.00 | 175.00 | -1 | 2,281 | -0.04% |
|
| 2022/05/06 | 0 | 0.00 | 3 | 182.50 | 183.00 | -3 | 2,294 | -0.13% |
|
| 2022/05/05 | 0 | 0.00 | 10 | 182.00 | 181.00 | -10 | 2,285 | -0.44% |
|
| 2022/05/03 | 3 | 176.17 | 12 | 178.58 | 179.50 | -9 | 2,330 | -0.39% |
|
| 2022/04/29 | 2 | 175.78 | 0 | 0.00 | 175.50 | 2 | 2,383 | 0.08% |
|
| 2022/04/28 | 2 | 170.00 | 11 | 168.64 | 170.00 | -9 | 2,389 | -0.38% |
|
| 2022/04/27 | 2.1 | 160.21 | 15 | 164.13 | 165.00 | -12.9 | 2,384 | -0.54% |
|
| 2022/04/26 | 1 | 174.50 | 0 | 0.00 | 172.50 | 1 | 2,373 | 0.04% |
|
| 2022/04/25 | 5.1 | 176.55 | 4 | 177.25 | 176.00 | 1.1 | 2,426 | 0.05% |
|
| 2022/04/22 | 2 | 186.00 | 0 | 0.00 | 185.50 | 2 | 2,465 | 0.08% |
|
| 2022/04/19 | 2 | 191.00 | 0 | 0.00 | 187.50 | 2 | 3,000 | 0.07% |
|
| 2022/04/18 | 0 | 0.00 | 2 | 188.00 | 186.00 | -2 | 3,069 | -0.07% |
|
| 2022/04/15 | 2 | 193.75 | 1 | 191.00 | 191.00 | 1 | 3,135 | 0.03% |
|
| 2022/04/14 | 1 | 201.00 | 0 | 0.00 | 200.00 | 1 | 3,263 | 0.03% |
|
| 2022/04/13 | 11 | 200.91 | 1 | 201.00 | 201.00 | 10 | 3,455 | 0.29% |
|
| 2022/04/12 | 1 | 198.00 | 0 | 0.00 | 199.50 | 1 | 3,688 | 0.03% |
|
| 2022/04/11 | 6 | 199.33 | 0 | 0.00 | 201.00 | 6 | 3,765 | 0.16% |
|
| 2022/04/08 | 0 | 0.00 | 2 | 201.50 | 203.00 | -2 | 3,789 | -0.05% |
|
| 2022/04/07 | 1 | 199.50 | 1 | 199.50 | 199.50 | 0 | 3,811 | 0.00% |
|
| 2022/03/31 | 1 | 207.00 | 0 | 0.00 | 205.50 | 1 | 3,920 | 0.03% |
|
| 2022/03/28 | 1 | 207.50 | 1 | 207.50 | 207.50 | 0 | 4,205 | 0.00% |
|
| 2022/03/25 | 1 | 213.00 | 0 | 0.00 | 212.50 | 1 | 4,322 | 0.02% |
|
| 2022/03/24 | 3 | 214.33 | 0 | 0.00 | 215.50 | 3 | 4,511 | 0.07% |
|
| 2022/03/23 | 1 | 216.50 | 0 | 0.00 | 216.00 | 1 | 4,764 | 0.02% |
|
| 2022/03/22 | 0 | 0.00 | 5 | 213.50 | 213.50 | -5 | 5,253 | -0.10% |
|
| 2022/03/21 | 0 | 0.00 | 0.4 | 217.00 | 217.50 | -0.4 | 5,380 | -0.01% |
|
| 2022/03/18 | 3 | 216.50 | 1 | 218.00 | 218.00 | 2 | 5,444 | 0.04% |
|
| 2022/03/17 | 0 | 0.00 | 2 | 214.50 | 215.50 | -2 | 5,503 | -0.04% |
|
| 2022/03/16 | 0 | 0.00 | 1.1 | 208.77 | 207.00 | -1.1 | 5,541 | -0.02% |
|
| 2022/03/15 | 1 | 204.00 | 1 | 206.00 | 204.00 | 0 | 5,606 | 0.00% |
|
| 2022/03/14 | 4 | 213.38 | 1 | 213.50 | 214.50 | 3 | 5,694 | 0.05% |
|
| 2022/03/08 | 1.2 | 198.88 | 3 | 199.33 | 198.00 | -1.8 | 6,239 | -0.03% |
|
| 2022/03/07 | 1.1 | 207.96 | 16 | 206.91 | 205.50 | -14.9 | 6,302 | -0.24% |
|
| 2022/03/04 | 0.1 | 218.00 | 1 | 220.00 | 217.50 | -0.9 | 6,327 | -0.01% |
|
| 2022/03/03 | 13 | 221.00 | 13 | 220.31 | 220.00 | 0 | 6,458 | 0.00% |
|
| 2022/03/02 | 1.1 | 218.04 | 0 | 0.00 | 220.00 | 1.1 | 6,569 | 0.02% |
|
| 2022/03/01 | 1 | 224.50 | 1 | 223.50 | 222.50 | 0 | 6,584 | 0.00% |
|
| 2022/02/25 | 3.5 | 218.86 | 8 | 220.25 | 221.00 | -4.5 | 6,628 | -0.07% |
|
| 2022/02/24 | 5 | 216.70 | 0 | 0.00 | 213.50 | 5 | 6,683 | 0.08% |
|
| 2022/02/23 | 14 | 219.96 | 1.9 | 218.19 | 220.00 | 12.1 | 6,765 | 0.18% |
|
| 2022/02/22 | 3 | 214.17 | 4 | 212.50 | 211.50 | -1 | 7,017 | -0.01% |
|
| 2022/02/21 | 1.1 | 215.22 | 5 | 216.20 | 218.50 | -3.9 | 7,564 | -0.05% |
|
| 2022/02/17 | 0.1 | 218.00 | 0 | 0.00 | 217.50 | 0.1 | 8,201 | 0.00% |
|
| 2022/02/16 | 2.1 | 219.70 | 1 | 218.50 | 219.00 | 1.1 | 8,291 | 0.01% |
|
| 2022/02/15 | 1 | 213.00 | 3 | 215.00 | 213.50 | -2 | 8,324 | -0.02% |
|
| 2022/02/14 | 0 | 0.00 | 1 | 212.00 | 212.00 | -1 | 8,398 | -0.01% |
|
| 2022/02/11 | 5 | 221.30 | 0 | 0.00 | 220.00 | 5 | 8,439 | 0.06% |
|
| 2022/02/10 | 2.1 | 224.94 | 5 | 222.60 | 220.50 | -3 | 8,669 | -0.03% |
|
| 2022/02/09 | 18.2 | 219.56 | 1 | 225.00 | 225.00 | 17.2 | 8,714 | 0.20% |
|
| 2022/02/08 | 4 | 213.50 | 2 | 211.75 | 215.00 | 2 | 8,781 | 0.02% |
|
| 2022/02/07 | 0.1 | 204.00 | 1 | 201.50 | 208.00 | -0.9 | 8,799 | -0.01% |
|
| 2022/01/26 | 0 | 0.00 | 11 | 208.00 | 207.50 | -11 | 8,873 | -0.12% |
|
| 2022/01/25 | 1 | 206.00 | 0 | 0.00 | 206.00 | 1 | 8,938 | 0.01% |
|
| 2022/01/21 | 1.2 | 214.75 | 2 | 212.00 | 211.00 | -0.8 | 9,094 | -0.01% |
|
| 2022/01/20 | 4 | 219.75 | 0.2 | 219.63 | 221.00 | 3.8 | 9,324 | 0.04% |
|
| 2022/01/19 | 12 | 221.33 | 12.5 | 221.08 | 221.50 | -0.5 | 9,417 | -0.01% |
|
| 2022/01/18 | 21 | 228.24 | 0 | 0.00 | 224.00 | 21 | 9,573 | 0.22% |
|
| 2022/01/17 | 37 | 224.30 | 21 | 220.95 | 225.00 | 16 | 9,576 | 0.17% |
|
| 2022/01/14 | 25.1 | 220.33 | 22 | 216.86 | 224.50 | 3.1 | 9,618 | 0.03% |
|
| 2022/01/13 | 4 | 217.75 | 2 | 215.50 | 223.00 | 2 | 9,859 | 0.02% |
|
| 2022/01/12 | 10.5 | 216.71 | 30 | 218.72 | 216.50 | -19.5 | 9,788 | -0.20% |
|
| 2022/01/11 | 2.2 | 236.32 | 16 | 234.81 | 235.00 | -13.8 | 9,581 | -0.14% |
|
| 2022/01/10 | 1 | 244.00 | 0 | 0.00 | 245.50 | 1 | 9,588 | 0.01% |
|
| 2022/01/07 | 5 | 242.40 | 4 | 245.13 | 240.00 | 1 | 9,654 | 0.01% |
|
| 2022/01/06 | 5.2 | 252.11 | 4.6 | 252.74 | 250.00 | 0.6 | 9,635 | 0.01% |
|
| 2022/01/05 | 26.1 | 269.72 | 10.7 | 268.12 | 262.50 | 15.4 | 9,570 | 0.16% |
|
| 2022/01/04 | 4 | 284.38 | 2 | 282.50 | 282.50 | 2 | 9,419 | 0.02% |
|
| 2022/01/03 | 0.1 | 282.50 | 0 | 0.00 | 282.50 | 0.1 | 9,494 | 0.00% |
|
| 2021/12/30 | 1 | 280.00 | 5 | 280.80 | 282.00 | -4 | 9,616 | -0.04% |
|
| 2021/12/29 | 1 | 279.00 | 2 | 279.75 | 278.50 | -1 | 9,888 | -0.01% |
|
| 2021/12/28 | 3.1 | 281.56 | 18.1 | 280.39 | 278.50 | -15 | 10,125 | -0.15% |
|
| 2021/12/27 | 4 | 281.38 | 1 | 283.00 | 284.00 | 3 | 10,187 | 0.03% |
|
| 2021/12/24 | 9.1 | 285.60 | 10 | 285.45 | 282.50 | -1 | 10,270 | -0.01% |
|
| 2021/12/23 | 11 | 285.14 | 8 | 284.19 | 282.00 | 3 | 10,288 | 0.03% |
|
| 2021/12/22 | 7 | 283.21 | 3 | 283.17 | 281.00 | 4 | 10,301 | 0.04% |
|
| 2021/12/21 | 9 | 283.32 | 3 | 282.67 | 282.50 | 6 | 10,381 | 0.06% |
|
| 2021/12/20 | 33.3 | 288.73 | 11 | 285.55 | 282.50 | 22.3 | 10,307 | 0.22% |
|
| 2021/12/17 | 36.3 | 287.57 | 29.1 | 288.60 | 290.50 | 7.2 | 10,192 | 0.07% |
|
| 2021/12/16 | 26.4 | 286.31 | 59.1 | 284.58 | 287.00 | -32.7 | 9,992 | -0.33% |
|
| 2021/12/15 | 6 | 271.08 | 8.1 | 266.17 | 272.50 | -2.1 | 9,609 | -0.02% |
|
| 2021/12/14 | 13 | 264.50 | 23 | 261.98 | 259.00 | -10 | 9,553 | -0.10% |
|
| 2021/12/13 | 14 | 266.71 | 7.3 | 268.00 | 270.50 | 6.7 | 9,539 | 0.07% |
|
| 2021/12/10 | 2 | 262.50 | 9 | 264.00 | 265.50 | -7 | 9,557 | -0.07% |
|
| 2021/12/09 | 15 | 264.53 | 19.5 | 266.65 | 261.50 | -4.5 | 9,555 | -0.05% |
|
| 2021/12/08 | 20.1 | 270.45 | 14 | 269.25 | 268.50 | 6.1 | 9,555 | 0.06% |
|
| 2021/12/07 | 43.1 | 270.65 | 47.8 | 272.49 | 267.00 | -4.7 | 9,599 | -0.05% |
|
| 2021/12/06 | 9 | 261.72 | 12.5 | 261.52 | 264.50 | -3.5 | 9,410 | -0.04% |
|
| 2021/12/03 | 14.1 | 256.67 | 2 | 254.50 | 254.50 | 12.1 | 9,447 | 0.13% |
|
| 2021/12/02 | 9 | 258.44 | 16 | 257.91 | 254.50 | -7 | 9,558 | -0.07% |
|
| 2021/12/01 | 7 | 252.29 | 8 | 254.63 | 257.50 | -1 | 9,695 | -0.01% |
|
| 2021/11/30 | 2 | 249.75 | 3 | 251.17 | 248.50 | -1 | 9,809 | -0.01% |
|
| 2021/11/29 | 4 | 242.25 | 9.3 | 243.11 | 246.50 | -5.3 | 9,874 | -0.05% |
|
| 2021/11/26 | 19 | 254.00 | 7 | 253.07 | 251.00 | 12 | 9,929 | 0.12% |
|
| 2021/11/25 | 0.3 | 258.20 | 3 | 255.50 | 253.00 | -2.8 | 10,021 | -0.03% |
|
| 2021/11/24 | 8 | 256.63 | 20 | 257.88 | 257.50 | -12 | 10,071 | -0.12% |
|
| 2021/11/23 | 7.1 | 258.82 | 12.2 | 260.02 | 256.50 | -5.1 | 10,093 | -0.05% |
|
| 2021/11/22 | 7.2 | 267.78 | 9 | 267.89 | 265.50 | -1.8 | 10,135 | -0.02% |
|
| 2021/11/19 | 23.1 | 271.99 | 25.2 | 271.67 | 268.50 | -2.2 | 10,232 | -0.02% |
|
| 2021/11/18 | 44.6 | 267.35 | 44.1 | 271.92 | 264.50 | 0.5 | 10,168 | 0.01% |
|
| 2021/11/17 | 45.2 | 244.27 | 53 | 247.77 | 255.00 | -7.8 | 9,799 | -0.08% |
|
| 2021/11/16 | 26 | 232.46 | 23 | 232.70 | 232.00 | 3 | 9,604 | 0.03% |
|
| 2021/11/15 | 5 | 227.80 | 8 | 226.63 | 226.00 | -3 | 9,735 | -0.03% |
|
| 2021/11/12 | 1 | 223.50 | 1 | 222.50 | 221.00 | 0 | 10,128 | 0.00% |
|
| 2021/11/11 | 3.1 | 218.56 | 9.1 | 221.59 | 220.00 | -6 | 10,218 | -0.06% |
|
| 2021/11/10 | 5 | 219.10 | 3 | 218.83 | 219.50 | 2 | 10,290 | 0.02% |
|
| 2021/11/09 | 23 | 227.54 | 22 | 226.91 | 221.50 | 1 | 10,373 | 0.01% |
|
| 2021/11/08 | 13 | 215.31 | 19.3 | 215.17 | 216.00 | -6.3 | 10,265 | -0.06% |
|
| 2021/11/05 | 15 | 212.10 | 10 | 209.55 | 211.50 | 5 | 10,462 | 0.05% |
|
| 2021/11/04 | 1 | 207.49 | 3.1 | 209.68 | 205.50 | -2.1 | 10,533 | -0.02% |
|
| 2021/11/03 | 10 | 206.95 | 9.9 | 206.74 | 208.50 | 0.1 | 10,766 | 0.00% |
|
| 2021/11/02 | 1 | 206.47 | 8.1 | 205.49 | 200.50 | -7.1 | 10,905 | -0.06% |
|
| 2021/11/01 | 3 | 209.67 | 10 | 210.85 | 208.50 | -7 | 11,120 | -0.06% |
|
| 2021/10/29 | 11 | 216.59 | 7 | 215.86 | 213.00 | 4 | 11,295 | 0.04% |
|
| 2021/10/28 | 15.1 | 216.56 | 17 | 217.15 | 216.50 | -1.9 | 11,663 | -0.02% |
|
| 2021/10/27 | 3 | 204.67 | 6 | 203.83 | 205.00 | -3 | 11,675 | -0.03% |
|
| 2021/10/26 | 30 | 201.65 | 18 | 201.64 | 199.50 | 12 | 11,770 | 0.10% |
|
| 2021/10/25 | 3 | 189.67 | 2 | 188.50 | 193.50 | 1 | 11,769 | 0.01% |
|
| 2021/10/22 | 9 | 192.33 | 13 | 191.77 | 191.00 | -4 | 11,912 | -0.03% |
|
| 2021/10/21 | 28 | 205.21 | 31.1 | 200.37 | 194.50 | -3.1 | 12,062 | -0.03% |
|
| 2021/10/20 | 1 | 192.50 | 1 | 191.50 | 193.50 | 0 | 12,121 | 0.00% |
|
| 2021/10/19 | 8.1 | 190.03 | 20 | 191.23 | 191.00 | -11.9 | 12,609 | -0.09% |
|
| 2021/10/18 | 7 | 185.86 | 9 | 185.89 | 185.50 | -2 | 12,719 | -0.02% |
|
| 2021/10/15 | 14 | 187.11 | 10 | 186.25 | 185.00 | 4 | 12,805 | 0.03% |
|
| 2021/10/14 | 14 | 183.32 | 13 | 184.73 | 184.00 | 1 | 12,805 | 0.01% |
|
| 2021/10/13 | 5 | 178.90 | 5 | 180.10 | 177.00 | 0 | 12,715 | 0.00% |
|
| 2021/10/12 | 4 | 181.50 | 2 | 183.25 | 181.50 | 2 | 12,664 | 0.02% |
|
| 2021/10/08 | 12.1 | 193.58 | 10 | 193.70 | 188.50 | 2.1 | 12,660 | 0.02% |
|
| 2021/10/07 | 7 | 193.57 | 7 | 194.00 | 191.50 | 0 | 12,590 | 0.00% |
|
| 2021/10/06 | 40 | 191.98 | 43 | 193.31 | 189.00 | -3 | 12,516 | -0.02% |
|
| 2021/10/05 | 47 | 184.82 | 53 | 185.00 | 195.50 | -6 | 12,300 | -0.05% |
|
| 2021/10/04 | 3 | 180.00 | 4 | 181.38 | 178.00 | -1 | 12,103 | -0.01% |
|
| 2021/10/01 | 12 | 190.54 | 11.1 | 191.30 | 189.50 | 0.9 | 12,057 | 0.01% |
|
| 2021/09/30 | 8.1 | 196.51 | 11 | 194.41 | 195.50 | -2.9 | 12,032 | -0.02% |
|
| 2021/09/29 | 3 | 201.00 | 5.2 | 202.16 | 199.00 | -2.2 | 12,076 | -0.02% |
|
| 2021/09/28 | 31 | 214.84 | 24 | 214.33 | 208.50 | 7 | 12,365 | 0.06% |
|
| 2021/09/27 | 15 | 212.37 | 11 | 212.41 | 214.00 | 4 | 12,396 | 0.03% |
|
| 2021/09/23 | 10 | 203.10 | 8 | 201.94 | 201.50 | 2 | 12,705 | 0.02% |
|
| 2021/09/22 | 5 | 201.70 | 4 | 200.50 | 200.50 | 1 | 12,799 | 0.01% |
|
| 2021/09/17 | 5 | 210.39 | 6 | 208.83 | 213.50 | -1 | 12,770 | -0.01% |
|
| 2021/09/16 | 6 | 208.58 | 6 | 206.00 | 206.00 | 0 | 12,761 | 0.00% |
|
| 2021/09/15 | 3 | 204.67 | 3 | 207.00 | 210.50 | 0 | 12,800 | 0.00% |
|
| 2021/09/14 | 2 | 210.75 | 2 | 213.75 | 210.00 | 0 | 12,875 | 0.00% |
|
| 2021/09/13 | 1 | 214.00 | 3 | 212.17 | 210.00 | -2 | 12,984 | -0.02% |
|
| 2021/09/10 | 1 | 214.50 | 1 | 216.00 | 218.00 | 0 | 13,122 | 0.00% |
|
| 2021/09/09 | 2 | 211.50 | 2 | 208.25 | 213.50 | 0 | 13,053 | 0.00% |
|
| 2021/09/08 | 7 | 208.29 | 6 | 210.00 | 207.00 | 1 | 13,004 | 0.01% |
|
| 2021/09/07 | 5 | 214.50 | 6 | 215.67 | 213.00 | -1 | 13,018 | -0.01% |
|
| 2021/09/06 | 15 | 219.13 | 19 | 219.45 | 212.00 | -4 | 13,121 | -0.03% |
|
| 2021/09/03 | 10.2 | 233.91 | 6 | 231.92 | 231.50 | 4.2 | 13,002 | 0.03% |
|
| 2021/09/02 | 11 | 231.50 | 11 | 230.36 | 228.00 | 0 | 13,116 | 0.00% |
|
| 2021/09/01 | 15 | 236.20 | 13 | 235.38 | 237.00 | 2 | 13,352 | 0.01% |
|
| 2021/08/31 | 8 | 233.94 | 7 | 233.64 | 229.00 | 1 | 13,326 | 0.01% |
|
| 2021/08/30 | 1.5 | 223.67 | 0 | 0.00 | 226.50 | 1.5 | 13,286 | 0.01% |
|
| 2021/08/27 | 3 | 224.67 | 3 | 226.67 | 226.50 | 0 | 13,384 | 0.00% |
|
| 2021/08/26 | 7 | 229.50 | 7 | 232.29 | 226.00 | 0 | 13,595 | 0.00% |
|
| 2021/08/25 | 12 | 227.75 | 15 | 226.60 | 232.00 | -3 | 13,844 | -0.02% |
|
| 2021/08/24 | 7.3 | 227.87 | 5 | 233.80 | 222.50 | 2.3 | 14,243 | 0.02% |
|
| 2021/08/23 | 71 | 235.15 | 7 | 233.86 | 234.00 | 64 | 14,417 | 0.44% |
|
| 2021/08/20 | 5 | 224.20 | 34 | 226.90 | 228.00 | -29 | 14,704 | -0.20% |
|
| 2021/08/19 | 12.1 | 232.72 | 18 | 230.14 | 221.00 | -5.9 | 15,041 | -0.04% |
|
| 2021/08/18 | 35 | 240.40 | 54.3 | 229.45 | 245.50 | -19.3 | 15,380 | -0.13% |
|
| 2021/08/17 | 2 | 255.50 | 2 | 257.25 | 248.00 | 0 | 15,221 | 0.00% |
|
| 2021/08/16 | 11 | 263.64 | 10.5 | 260.69 | 263.50 | 0.5 | 15,504 | 0.00% |
|
| 2021/08/13 | 4.1 | 269.95 | 2 | 270.75 | 266.50 | 2.1 | 15,771 | 0.01% |
|
| 2021/08/12 | 5 | 279.60 | 3.1 | 281.35 | 277.00 | 1.9 | 16,288 | 0.01% |
|
| 2021/08/11 | 15.1 | 289.48 | 16 | 289.28 | 281.00 | -0.9 | 16,540 | -0.01% |
|
| 2021/08/10 | 9 | 293.78 | 27.7 | 292.11 | 293.50 | -18.7 | 16,531 | -0.11% |
|
| 2021/08/09 | 13.1 | 300.07 | 16 | 308.84 | 291.00 | -3 | 16,737 | -0.02% |
|
| 2021/08/06 | 7 | 314.64 | 10 | 314.90 | 308.00 | -3 | 17,109 | -0.02% |
|
| 2021/08/05 | 28 | 309.29 | 34 | 312.54 | 313.00 | -6 | 17,368 | -0.03% |
|
| 2021/08/04 | 17 | 301.26 | 31 | 305.48 | 311.50 | -14 | 17,775 | -0.08% |
|
| 2021/08/03 | 54 | 305.55 | 42 | 305.37 | 302.50 | 12 | 17,640 | 0.07% |
|
| 2021/08/02 | 1 | 298.50 | 15 | 305.87 | 308.00 | -14 | 17,509 | -0.08% |
|
| 2021/07/30 | 13 | 283.77 | 13 | 287.12 | 280.00 | 0 | 17,665 | 0.00% |
|
| 2021/07/29 | 16 | 275.56 | 15.6 | 277.39 | 277.00 | 0.4 | 17,938 | 0.00% |
|
| 2021/07/28 | 8.6 | 278.18 | 5 | 283.80 | 275.00 | 3.6 | 17,987 | 0.02% |
|
| 2021/07/27 | 13 | 305.15 | 6 | 305.75 | 294.00 | 7 | 18,201 | 0.04% |
|
| 2021/07/26 | 21 | 309.67 | 27 | 310.17 | 308.00 | -6 | 18,245 | -0.03% |
|
| 2021/07/23 | 29 | 303.88 | 41.3 | 305.14 | 293.00 | -12.3 | 18,170 | -0.07% |
|
| 2021/07/22 | 17 | 287.53 | 25 | 287.14 | 292.00 | -8 | 17,903 | -0.04% |
|
| 2021/07/21 | 8 | 268.31 | 5 | 269.40 | 265.50 | 3 | 17,884 | 0.02% |
|
| 2021/07/20 | 14 | 283.54 | 8 | 281.50 | 280.00 | 6 | 17,950 | 0.03% |
|
| 2021/07/19 | 3 | 294.67 | 1 | 293.00 | 298.00 | 2 | 18,202 | 0.01% |
|
| 2021/07/16 | 5 | 295.80 | 3 | 294.83 | 293.00 | 2 | 18,493 | 0.01% |
|
| 2021/07/15 | 6 | 298.92 | 0 | 0.00 | 294.50 | 6 | 18,749 | 0.03% |
|
| 2021/07/14 | 6 | 295.08 | 7 | 295.79 | 297.50 | -1 | 18,984 | -0.01% |
|
| 2021/07/13 | 8 | 295.75 | 3.2 | 301.94 | 290.00 | 4.8 | 19,197 | 0.03% |
|
| 2021/07/12 | 5.1 | 303.20 | 2.1 | 305.92 | 301.00 | 3 | 19,561 | 0.02% |
|
| 2021/07/09 | 5 | 307.19 | 2 | 312.25 | 303.00 | 3 | 19,967 | 0.02% |
|
| 2021/07/08 | 3 | 315.33 | 5 | 317.70 | 313.00 | -2 | 20,442 | -0.01% |
|
| 2021/07/07 | 13.1 | 317.85 | 6 | 319.67 | 311.50 | 7.1 | 20,778 | 0.03% |
|
| 2021/07/06 | 13.7 | 325.81 | 6 | 321.06 | 318.00 | 7.6 | 21,045 | 0.04% |
|
| 2021/07/05 | 18 | 331.39 | 30.2 | 334.29 | 334.00 | -12.2 | 21,315 | -0.06% |
|
| 2021/07/02 | 11.1 | 315.73 | 13 | 319.08 | 319.50 | -2 | 21,064 | -0.01% |
|
| 2021/07/01 | 18.2 | 314.37 | 19 | 314.68 | 311.00 | -0.8 | 20,890 | 0.00% |
|
| 2021/06/30 | 2 | 306.50 | 9 | 306.94 | 307.50 | -7 | 20,642 | -0.03% |
|
| 2021/06/29 | 8 | 300.37 | 10 | 301.05 | 295.50 | -2 | 20,487 | -0.01% |
|
| 2021/06/28 | 4 | 291.25 | 3 | 294.50 | 295.00 | 1 | 20,342 | 0.00% |
|
| 2021/06/25 | 5 | 295.40 | 0 | 0.00 | 290.00 | 5 | 20,256 | 0.02% |
|
| 2021/06/24 | 4 | 290.38 | 6 | 292.42 | 293.00 | -2 | 20,188 | -0.01% |
|
| 2021/06/23 | 20 | 295.08 | 23 | 293.37 | 293.00 | -3 | 20,102 | -0.01% |
|
| 2021/06/22 | 9 | 291.94 | 9.4 | 287.67 | 283.00 | -0.4 | 19,932 | 0.00% |
|
| 2021/06/21 | 14 | 299.71 | 3 | 294.50 | 290.00 | 11 | 19,755 | 0.06% |
|
| 2021/06/18 | 4 | 322.63 | 3 | 321.33 | 315.50 | 1 | 19,568 | 0.01% |
|
| 2021/06/17 | 1 | 319.00 | 11 | 314.64 | 319.00 | -10 | 19,999 | -0.05% |
|
| 2021/06/16 | 7 | 327.29 | 1.8 | 325.03 | 320.00 | 5.2 | 20,601 | 0.03% |
|
| 2021/06/15 | 18.8 | 331.22 | 25.3 | 332.20 | 337.50 | -6.5 | 20,655 | -0.03% |
|
| 2021/06/11 | 5.5 | 321.73 | 10 | 325.00 | 319.00 | -4.5 | 20,896 | -0.02% |
|
| 2021/06/10 | 14 | 328.82 | 17 | 331.44 | 320.50 | -3 | 21,010 | -0.01% |
|
| 2021/06/09 | 14.3 | 321.11 | 42.1 | 320.83 | 325.00 | -27.8 | 21,136 | -0.13% |
|
| 2021/06/08 | 7 | 312.50 | 8 | 315.63 | 309.50 | -1 | 21,276 | 0.00% |
|
| 2021/06/07 | 13.1 | 304.55 | 7 | 310.07 | 308.00 | 6.1 | 21,834 | 0.03% |
|
| 2021/06/04 | 7 | 317.85 | 9 | 316.56 | 315.00 | -2 | 22,590 | -0.01% |
|
| 2021/06/03 | 16 | 317.81 | 17.3 | 318.34 | 317.50 | -1.3 | 23,132 | -0.01% |
|
| 2021/06/02 | 28.3 | 307.62 | 28.4 | 308.23 | 308.00 | -0.2 | 22,840 | 0.00% |
|
| 2021/06/01 | 45 | 330.99 | 47 | 334.85 | 312.50 | -2 | 22,469 | -0.01% |
|
| 2021/05/31 | 35.4 | 338.97 | 38 | 340.71 | 334.00 | -2.6 | 21,876 | -0.01% |
|
| 2021/05/28 | 36.1 | 334.79 | 35.3 | 336.15 | 330.00 | 0.8 | 21,498 | 0.00% |
|
| 2021/05/27 | 34.1 | 316.88 | 46 | 315.42 | 321.50 | -12 | 21,043 | -0.06% |
|
| 2021/05/26 | 38 | 312.42 | 29 | 312.38 | 307.00 | 9 | 20,405 | 0.04% |
|
| 2021/05/25 | 7 | 297.07 | 24.1 | 300.76 | 303.50 | -17.1 | 19,806 | -0.09% |
|
| 2021/05/24 | 11 | 260.18 | 38 | 268.08 | 276.00 | -27 | 19,478 | -0.14% |
|
| 2021/05/21 | 47 | 249.11 | 48 | 248.72 | 251.00 | -1 | 19,083 | -0.01% |
|
| 2021/05/20 | 38 | 255.64 | 20.1 | 253.57 | 250.00 | 17.9 | 18,717 | 0.10% |
|
| 2021/05/19 | 5 | 250.40 | 21.1 | 253.91 | 254.50 | -16.1 | 19,163 | -0.08% |
|
| 2021/05/18 | 10.1 | 221.75 | 15 | 224.00 | 231.50 | -4.9 | 19,224 | -0.03% |
|
| 2021/05/17 | 20 | 220.50 | 15 | 224.57 | 210.50 | 5 | 18,991 | 0.03% |
|
| 2021/05/14 | 59 | 242.79 | 62.5 | 243.48 | 232.00 | -3.5 | 20,039 | -0.02% |
|
| 2021/05/13 | 24 | 232.44 | 31 | 230.44 | 231.00 | -7 | 21,065 | -0.03% |
|
| 2021/05/12 | 22.3 | 249.32 | 26.6 | 247.23 | 232.50 | -4.4 | 21,372 | -0.02% |
|
| 2021/05/11 | 7.2 | 259.81 | 0 | 0.00 | 258.00 | 7.2 | 21,211 | 0.03% |
|
| 2021/05/10 | 40.3 | 299.89 | 37 | 299.24 | 286.50 | 3.3 | 21,479 | 0.02% |
|
| 2021/05/07 | 14.3 | 287.94 | 19 | 293.70 | 303.50 | -4.7 | 21,618 | -0.02% |
|
| 2021/05/06 | 30.1 | 280.78 | 33 | 281.95 | 276.00 | -2.9 | 21,705 | -0.01% |
|
| 2021/05/05 | 19.1 | 308.42 | 9 | 307.28 | 287.50 | 10.1 | 21,753 | 0.05% |
|
| 2021/05/04 | 16.1 | 303.86 | 26 | 306.03 | 319.00 | -9.9 | 21,894 | -0.05% |
|
| 2021/05/03 | 20.2 | 312.56 | 20 | 315.85 | 306.50 | 0.2 | 21,659 | 0.00% |
|
| 2021/04/29 | 7 | 334.56 | 10.3 | 334.76 | 330.00 | -3.2 | 21,393 | -0.02% |
|
| 2021/04/28 | 20.3 | 344.34 | 21 | 343.71 | 333.00 | -0.7 | 21,104 | 0.00% |
|
| 2021/04/27 | 8.4 | 360.12 | 4 | 361.75 | 354.00 | 4.4 | 20,840 | 0.02% |
|
| 2021/04/26 | 14.2 | 373.55 | 11 | 377.55 | 371.00 | 3.2 | 20,640 | 0.02% |
|
| 2021/04/23 | 28.1 | 369.32 | 32.6 | 363.22 | 377.00 | -4.5 | 20,423 | -0.02% |
|
| 2021/04/22 | 15.5 | 370.50 | 11.3 | 377.89 | 350.00 | 4.3 | 20,056 | 0.02% |
|
| 2021/04/21 | 18.4 | 363.35 | 18.1 | 367.76 | 377.50 | 0.3 | 19,774 | 0.00% |
|
| 2021/04/20 | 15.6 | 370.29 | 16.5 | 376.89 | 366.50 | -0.9 | 19,463 | 0.00% |
|
| 2021/04/19 | 13.3 | 369.72 | 10 | 372.35 | 364.00 | 3.3 | 19,179 | 0.02% |
|
| 2021/04/16 | 16.5 | 375.01 | 14.2 | 379.75 | 379.00 | 2.3 | 18,902 | 0.01% |
|
| 2021/04/15 | 14 | 357.42 | 25 | 347.36 | 356.00 | -11 | 19,346 | -0.06% |
|
| 2021/04/14 | 41.4 | 335.28 | 50 | 331.93 | 335.50 | -8.6 | 19,082 | -0.05% |
|
| 2021/04/13 | 3 | 352.83 | 16.4 | 355.45 | 352.00 | -13.4 | 18,903 | -0.07% |
|
| 2021/04/12 | 22.5 | 352.87 | 9.2 | 335.64 | 330.00 | 13.3 | 18,907 | 0.07% |
|
| 2021/04/09 | 50.5 | 384.63 | 21.5 | 381.45 | 366.50 | 29 | 18,943 | 0.15% |
|
| 2021/04/08 | 2 | 355.50 | 9 | 369.94 | 371.00 | -7 | 18,524 | -0.04% |
|
| 2021/04/07 | 0 | 0.00 | 6.2 | 331.29 | 337.50 | -6.2 | 18,423 | -0.03% |
|
| 2021/04/06 | 0 | 0.00 | 6 | 319.67 | 325.00 | -6 | 18,440 | -0.03% |
|
| 2021/04/01 | 0 | 0.00 | 7.5 | 299.80 | 300.50 | -7.5 | 18,437 | -0.04% |
|
| 2021/03/31 | 4.3 | 293.31 | 5 | 294.10 | 287.00 | -0.8 | 18,432 | 0.00% |
|
| 2021/03/30 | 0.4 | 290.12 | 1 | 292.00 | 291.00 | -0.6 | 18,485 | 0.00% |
|
| 2021/03/29 | 1.5 | 290.22 | 6.2 | 289.68 | 289.00 | -4.7 | 18,517 | -0.03% |
|
| 2021/03/26 | 0 | 0.00 | 1 | 290.00 | 292.00 | -1 | 18,561 | -0.01% |
|
| 2021/03/25 | 7.4 | 272.31 | 6 | 277.17 | 270.00 | 1.4 | 18,578 | 0.01% |
|
| 2021/03/24 | 5 | 276.50 | 5 | 274.00 | 278.00 | 0 | 18,639 | 0.00% |
|
| 2021/03/23 | 4 | 270.25 | 0 | 0.00 | 270.00 | 4 | 18,732 | 0.02% |
|
| 2021/03/22 | 18 | 291.50 | 16 | 293.59 | 284.00 | 2 | 18,926 | 0.01% |
|
| 2021/03/19 | 29 | 291.19 | 77 | 290.81 | 290.00 | -48 | 18,728 | -0.26% |
|
| 2021/03/18 | 5 | 268.00 | 24 | 272.54 | 276.00 | -19 | 18,083 | -0.11% |
|
| 2021/03/17 | 25.4 | 264.65 | 17 | 269.15 | 251.00 | 8.4 | 17,879 | 0.05% |
|
| 2021/03/16 | 9 | 251.67 | 12 | 256.00 | 256.50 | -3 | 18,194 | -0.02% |
|
| 2021/03/15 | 9 | 226.06 | 40.1 | 228.57 | 233.50 | -31.1 | 18,008 | -0.17% |
|
| 2021/03/12 | 60 | 214.54 | 55 | 213.75 | 212.50 | 5 | 17,699 | 0.03% |
|
| 2021/03/11 | 64 | 209.45 | 56.2 | 207.39 | 209.00 | 7.8 | 17,452 | 0.04% |
|
| 2021/03/10 | 54.2 | 204.63 | 54 | 205.15 | 199.00 | 0.2 | 16,910 | 0.00% |
|
| 2021/03/09 | 37 | 198.66 | 34 | 200.44 | 203.50 | 3 | 16,298 | 0.02% |
|
| 2021/03/08 | 12 | 192.42 | 2 | 191.00 | 188.00 | 10 | 15,699 | 0.06% |
|
| 2021/03/05 | 2 | 209.25 | 1 | 210.50 | 208.50 | 1 | 15,741 | 0.01% |
|
| 2021/03/04 | 3 | 221.17 | 0 | 0.00 | 216.50 | 3 | 15,765 | 0.02% |
|
| 2021/03/03 | 0 | 0.00 | 2 | 218.50 | 221.00 | -2 | 15,862 | -0.01% |
|
| 2021/03/02 | 3 | 215.83 | 2 | 219.00 | 205.50 | 1 | 15,996 | 0.01% |
|
| 2021/02/25 | 0 | 0.00 | 1 | 210.00 | 203.50 | -1 | 16,294 | -0.01% |
|
| 2021/02/24 | 3 | 207.00 | 5 | 206.50 | 205.00 | -2 | 16,318 | -0.01% |
|
| 2021/02/23 | 3 | 192.50 | 5 | 196.70 | 206.00 | -2 | 16,418 | -0.01% |
|
| 2021/02/22 | 6 | 198.08 | 4 | 196.63 | 198.00 | 2 | 16,499 | 0.01% |
|
| 2021/02/19 | 44.1 | 215.15 | 31 | 214.21 | 206.50 | 13.1 | 16,482 | 0.08% |
|
| 2021/02/18 | 34 | 201.43 | 31.1 | 204.04 | 208.00 | 2.9 | 15,374 | 0.02% |
|
| 2021/02/17 | 0 | 0.00 | 4 | 189.50 | 189.50 | -4 | 14,929 | -0.03% |
|
| 2021/02/05 | 111.1 | 164.98 | 151.3 | 167.08 | 172.50 | -40.2 | 14,868 | -0.27% |
大買/大賣/
|
| 2021/02/04 | 118.1 | 153.50 | 128 | 154.65 | 157.00 | -9.9 | 13,420 | -0.07% |
大買/大賣/
|
| 2021/02/03 | 47 | 140.88 | 77.1 | 141.66 | 146.00 | -30.1 | 11,733 | -0.26% |
|
| 2021/02/02 | 68 | 134.84 | 72.2 | 134.32 | 133.00 | -4.2 | 10,947 | -0.04% |
|
| 2021/02/01 | 60 | 128.15 | 68 | 128.04 | 130.50 | -8 | 10,411 | -0.08% |
|
| 2021/01/29 | 149 | 132.60 | 117 | 131.21 | 127.00 | 32 | 10,001 | 0.32% |
大買/大賣/
|
| 2021/01/28 | 20 | 129.83 | 33.2 | 134.58 | 136.00 | -13.2 | 9,454 | -0.14% |
|
| 2021/01/27 | 34 | 125.49 | 40 | 125.44 | 127.00 | -6 | 8,914 | -0.07% |
|
| 2021/01/26 | 34 | 130.97 | 38 | 131.66 | 126.00 | -4 | 8,380 | -0.05% |
|
| 2021/01/25 | 9.5 | 141.40 | 0 | 0.00 | 139.50 | 9.5 | 7,997 | 0.12% |
|
| 2021/01/22 | 2 | 155.00 | 5 | 157.60 | 155.00 | -3 | 7,810 | -0.04% |
|
| 2021/01/21 | 0 | 0.00 | 10.1 | 149.62 | 152.00 | -10.1 | 7,793 | -0.13% |
|
| 2021/01/20 | 4 | 142.50 | 0 | 0.00 | 142.50 | 4 | 7,772 | 0.05% |
|
| 2021/01/19 | 0 | 0.00 | 4 | 158.75 | 158.00 | -4 | 7,755 | -0.05% |
|
| 2021/01/18 | 0 | 0.00 | 3 | 155.83 | 156.50 | -3 | 7,787 | -0.04% |
|
| 2021/01/15 | 0 | 0.00 | 1 | 155.00 | 154.50 | -1 | 7,836 | -0.01% |
|
| 2021/01/14 | 0 | 0.00 | 8.2 | 152.13 | 155.00 | -8.2 | 7,819 | -0.10% |
|
| 2021/01/13 | 0 | 0.00 | 2 | 145.00 | 143.00 | -2 | 7,769 | -0.03% |
|
| 2021/01/11 | 0 | 0.00 | 2 | 143.00 | 142.00 | -2 | 7,744 | -0.03% |
|
| 2021/01/08 | 66.2 | 149.94 | 66.1 | 148.80 | 141.50 | 0.1 | 7,744 | 0.00% |
|
| 2021/01/07 | 11 | 141.41 | 15 | 144.43 | 147.00 | -4 | 6,863 | -0.06% |
|
| 2021/01/06 | 29.1 | 135.54 | 110.8 | 134.09 | 134.00 | -81.7 | 6,667 | -1.23% |
大賣/
|
| 2021/01/05 | 19 | 138.92 | 7 | 139.71 | 143.00 | 12 | 6,362 | 0.19% |
|
| 2021/01/04 | 22 | 132.91 | 46.1 | 133.09 | 135.00 | -24.1 | 6,202 | -0.39% |
|
| 2020/12/31 | 0 | 0.00 | 12.4 | 122.88 | 123.00 | -12.4 | 5,860 | -0.21% |
|
| 2020/12/29 | 0 | 0.00 | 1 | 111.00 | 111.00 | -1 | 5,873 | -0.02% |
|
| 2020/12/25 | 0 | 0.00 | 4 | 103.88 | 103.00 | -4 | 5,819 | -0.07% |
|
| 2020/12/24 | 1 | 97.00 | 19 | 98.48 | 98.40 | -18 | 5,789 | -0.31% |
|
| 2020/12/23 | 0 | 0.00 | 6 | 89.75 | 91.00 | -6 | 5,724 | -0.10% |
|
| 2020/12/22 | 2 | 86.45 | 0 | 0.00 | 82.80 | 2 | 5,705 | 0.04% |
|
| 2020/12/21 | 0 | 0.00 | 5 | 91.22 | 92.00 | -5 | 5,672 | -0.09% |
|
| 2020/12/18 | 0 | 0.00 | 14 | 95.76 | 92.00 | -14 | 5,652 | -0.25% |
|
| 2020/12/17 | 0 | 0.00 | 5 | 90.78 | 92.60 | -5 | 5,630 | -0.09% |
|
| 2020/12/16 | 12 | 85.51 | 13.6 | 88.56 | 84.20 | -1.6 | 5,657 | -0.03% |
|
| 2020/12/15 | 14 | 85.65 | 21 | 84.16 | 86.20 | -7 | 5,516 | -0.13% |
|
| 2020/12/14 | 14 | 78.40 | 5 | 78.40 | 78.40 | 9 | 5,225 | 0.17% |
|
| 2020/12/11 | 1 | 71.30 | 5 | 71.30 | 71.30 | -4 | 5,185 | -0.08% |
|
| 2020/12/10 | 66 | 64.58 | 72 | 65.06 | 64.90 | -6 | 5,154 | -0.12% |
|
| 2020/12/09 | 24 | 63.20 | 9 | 63.20 | 63.20 | 15 | 4,332 | 0.35% |
|
| 2020/12/08 | 6 | 55.33 | 38 | 57.31 | 57.50 | -32 | 4,286 | -0.75% |
|
| 2020/12/07 | 1 | 51.90 | 90 | 50.47 | 52.30 | -89 | 4,200 | -2.12% |
|
| 2020/12/04 | 25 | 46.93 | 3 | 47.47 | 47.60 | 22 | 3,960 | 0.56% |
|
| 2020/12/03 | 31 | 46.63 | 20 | 46.51 | 46.30 | 11 | 3,815 | 0.29% |
|
| 2020/12/02 | 10 | 43.90 | 11 | 44.77 | 43.75 | -1 | 3,568 | -0.03% |
|
| 2020/12/01 | 5 | 42.51 | 9 | 43.14 | 43.10 | -4 | 3,575 | -0.11% |
|
| 2020/11/30 | 6 | 42.95 | 24 | 43.23 | 42.90 | -18 | 3,697 | -0.49% |
|
| 2020/11/27 | 8 | 42.03 | 11 | 42.80 | 42.45 | -3 | 3,643 | -0.08% |
|
| 2020/11/26 | 3 | 41.50 | 8 | 41.58 | 41.75 | -5 | 3,505 | -0.14% |
|
| 2020/11/25 | 12 | 41.27 | 45 | 41.25 | 41.60 | -33 | 3,338 | -0.99% |
|
| 2020/11/24 | 2.3 | 39.22 | 2 | 39.33 | 39.15 | 0.3 | 3,032 | 0.01% |
|
| 2020/11/20 | 3 | 38.48 | 0 | 0.00 | 38.35 | 3 | 3,003 | 0.10% |
|
| 2020/11/19 | 0 | 0.00 | 23 | 38.96 | 39.30 | -23 | 2,904 | -0.79% |
|
| 2020/11/18 | 5 | 37.87 | 6 | 38.11 | 37.80 | -1 | 2,800 | -0.04% |
|
| 2020/11/17 | 0 | 0.00 | 5 | 37.45 | 37.55 | -5 | 2,755 | -0.18% |
|
| 2020/11/16 | 2 | 37.25 | 14 | 37.45 | 37.45 | -12 | 2,768 | -0.43% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 36.60 | 36.35 | -1 | 2,774 | -0.04% |
|
| 2020/11/10 | 6 | 36.88 | 0 | 0.00 | 36.30 | 6 | 2,799 | 0.21% |
|
| 2020/11/09 | 3 | 36.03 | 2 | 36.15 | 36.60 | 1 | 2,771 | 0.04% |
|
| 2020/11/06 | 3 | 35.95 | 7 | 35.64 | 35.40 | -4 | 2,761 | -0.14% |
|
| 2020/11/05 | 0 | 0.00 | 6 | 35.70 | 35.55 | -6 | 2,839 | -0.21% |
|
| 2020/11/04 | 2 | 35.58 | 0 | 0.00 | 35.75 | 2 | 2,881 | 0.07% |
|
| 2020/11/02 | 3 | 34.42 | 1 | 34.40 | 34.45 | 2 | 2,914 | 0.07% |
|
| 2020/10/30 | 0 | 0.00 | 2 | 35.80 | 35.05 | -2 | 2,961 | -0.07% |
|
| 2020/10/29 | 3 | 35.25 | 0 | 0.00 | 35.40 | 3 | 3,058 | 0.10% |
|
| 2020/10/28 | 1 | 36.80 | 0 | 0.00 | 36.20 | 1 | 3,046 | 0.03% |
|
| 2020/10/27 | 0 | 0.00 | 7 | 37.51 | 37.05 | -7 | 3,039 | -0.23% |
|
| 2020/10/26 | 8 | 37.70 | 3 | 37.30 | 37.40 | 5 | 3,045 | 0.16% |
|
| 2020/10/23 | 2 | 37.20 | 1 | 37.15 | 37.05 | 1 | 3,018 | 0.03% |
|
| 2020/10/22 | 1 | 35.80 | 0 | 0.00 | 35.85 | 1 | 2,965 | 0.03% |
|
| 2020/10/19 | 1 | 35.90 | 1 | 37.20 | 36.65 | 0 | 2,963 | 0.00% |
|
| 2020/10/15 | 1 | 36.70 | 0 | 0.00 | 36.45 | 1 | 2,932 | 0.03% |
|
| 2020/10/14 | 13 | 37.11 | 2 | 36.80 | 36.85 | 11 | 2,918 | 0.38% |
|
| 2020/10/13 | 10 | 37.53 | 0 | 0.00 | 37.15 | 10 | 2,893 | 0.35% |
|
| 2020/10/12 | 25 | 38.59 | 49 | 38.37 | 38.10 | -24 | 2,832 | -0.85% |
|
| 2020/10/08 | 8 | 37.29 | 4 | 37.34 | 37.25 | 4 | 2,580 | 0.16% |
|
| 2020/10/07 | 4 | 36.88 | 8 | 36.98 | 36.20 | -4 | 2,510 | -0.16% |
|
| 2020/10/06 | 1 | 35.90 | 4 | 35.75 | 36.05 | -3 | 2,445 | -0.12% |
|
| 2020/10/05 | 0 | 0.00 | 4 | 34.78 | 35.00 | -4 | 2,456 | -0.16% |
|
| 2020/09/29 | 0 | 0.00 | 3 | 34.75 | 34.45 | -3 | 2,555 | -0.12% |
|
| 2020/09/28 | 0 | 0.00 | 3 | 34.37 | 34.50 | -3 | 2,595 | -0.12% |
|
| 2020/09/25 | 2 | 32.90 | 0 | 0.00 | 33.60 | 2 | 2,672 | 0.07% |
|
| 2020/09/24 | 2 | 34.83 | 2 | 34.75 | 34.50 | 0 | 2,699 | 0.00% |
|
| 2020/09/23 | 2 | 35.75 | 0 | 0.00 | 35.75 | 2 | 2,791 | 0.07% |
|
| 2020/09/22 | 5 | 36.95 | 0 | 0.00 | 36.60 | 5 | 2,839 | 0.18% |
|
| 2020/09/21 | 1 | 37.65 | 42 | 37.14 | 37.20 | -41 | 2,802 | -1.46% |
|
| 2020/09/18 | 0 | 0.00 | 2 | 36.40 | 36.45 | -2 | 2,706 | -0.07% |
|
| 2020/09/17 | 2 | 36.60 | 9 | 36.28 | 36.60 | -7 | 2,726 | -0.26% |
|
| 2020/09/15 | 0 | 0.00 | 3 | 35.60 | 35.30 | -3 | 2,696 | -0.11% |
|
| 2020/09/14 | 0 | 0.00 | 3 | 35.53 | 35.45 | -3 | 2,702 | -0.11% |
|
| 2020/09/11 | 0 | 0.00 | 2 | 35.40 | 35.00 | -2 | 2,694 | -0.07% |
|
| 2020/09/10 | 9 | 36.11 | 3 | 35.65 | 35.55 | 6 | 2,668 | 0.22% |
|
| 2020/09/08 | 15 | 35.39 | 2 | 35.00 | 35.00 | 13 | 2,575 | 0.50% |
|
| 2020/09/07 | 19 | 37.17 | 12 | 37.73 | 35.95 | 7 | 2,538 | 0.28% |
|
| 2020/09/04 | 13 | 37.65 | 20 | 37.62 | 38.20 | -7 | 2,461 | -0.28% |
|
| 2020/09/03 | 27 | 37.13 | 28 | 37.78 | 36.70 | -1 | 2,313 | -0.04% |
|
| 2020/08/28 | 1 | 33.65 | 0 | 0.00 | 33.95 | 1 | 2,203 | 0.05% |
|
| 2020/08/27 | 30 | 34.05 | 0 | 0.00 | 33.95 | 30 | 2,209 | 1.36% |
|
| 2020/08/26 | 0 | 0.00 | 1 | 34.35 | 34.15 | -1 | 2,197 | -0.05% |
|
| 2020/08/25 | 0 | 0.00 | 2 | 32.00 | 32.65 | -2 | 2,137 | -0.09% |
|
| 2020/08/24 | 2 | 32.25 | 0 | 0.00 | 32.20 | 2 | 2,112 | 0.09% |
|
| 2020/08/21 | 3 | 31.72 | 2 | 31.78 | 31.90 | 1 | 2,100 | 0.05% |
|
| 2020/08/20 | 8 | 31.40 | 0 | 0.00 | 30.75 | 8 | 2,085 | 0.38% |
|
| 2020/08/19 | 2 | 33.65 | 4 | 33.54 | 33.60 | -2 | 2,045 | -0.10% |
|
| 2020/08/18 | 1 | 34.75 | 0 | 0.00 | 34.65 | 1 | 2,015 | 0.05% |
|
| 2020/08/17 | 10 | 36.20 | 24.3 | 35.84 | 35.55 | -14.3 | 2,002 | -0.71% |
|
| 2020/08/13 | 0 | 0.00 | 1 | 35.10 | 35.10 | -1 | 1,969 | -0.05% |
|
| 2020/08/12 | 0 | 0.00 | 1 | 35.10 | 34.95 | -1 | 1,949 | -0.05% |
|
| 2020/08/11 | 19 | 36.27 | 15 | 35.79 | 35.35 | 4 | 1,931 | 0.21% |
|
| 2020/08/10 | 0 | 0.00 | 4 | 36.18 | 36.30 | -4 | 1,848 | -0.22% |
|
| 2020/08/07 | 2 | 35.15 | 2 | 35.15 | 35.10 | 0 | 1,812 | 0.00% |
|
| 2020/08/06 | 3 | 35.42 | 5 | 36.50 | 35.40 | -2 | 1,796 | -0.11% |
|
| 2020/08/05 | 10 | 36.14 | 16 | 36.37 | 36.30 | -6 | 1,762 | -0.34% |
|
| 2020/08/04 | 36 | 36.45 | 12 | 36.01 | 37.00 | 24 | 1,701 | 1.41% |
|
| 2020/08/03 | 0 | 0.00 | 3 | 34.80 | 34.00 | -3 | 1,597 | -0.19% |
|
| 2020/07/31 | 3 | 34.60 | 1 | 34.10 | 34.60 | 2 | 1,590 | 0.13% |
|
| 2020/07/30 | 0 | 0.00 | 9 | 34.56 | 33.90 | -9 | 1,576 | -0.57% |
|
| 2020/07/29 | 8 | 34.00 | 4 | 33.80 | 34.00 | 4 | 1,547 | 0.26% |
|
| 2020/07/28 | 1 | 31.80 | 2 | 32.85 | 31.50 | -1 | 1,521 | -0.07% |
|
| 2020/07/27 | 0 | 0.00 | 1 | 33.60 | 33.20 | -1 | 1,508 | -0.07% |
|
| 2020/07/24 | 0 | 0.00 | 7 | 34.09 | 33.25 | -7 | 1,501 | -0.47% |
|
| 2020/07/23 | 6 | 34.30 | 0 | 0.00 | 33.95 | 6 | 1,488 | 0.40% |
|
| 2020/07/21 | 4 | 33.95 | 2 | 34.35 | 34.60 | 2 | 1,462 | 0.14% |
|
| 2020/07/16 | 0 | 0.00 | 5 | 33.61 | 33.55 | -5 | 1,437 | -0.35% |
|
| 2020/07/15 | 0 | 0.00 | 2 | 34.45 | 33.15 | -2 | 1,429 | -0.14% |
|
| 2020/07/14 | 0 | 0.00 | 1 | 33.85 | 33.95 | -1 | 1,419 | -0.07% |
|
| 2020/07/10 | 0 | 0.00 | 7 | 34.15 | 34.00 | -7 | 1,387 | -0.50% |
|
| 2020/07/08 | 0 | 0.00 | 5 | 35.17 | 34.85 | -5 | 1,329 | -0.38% |
|
| 2020/07/07 | 1 | 34.80 | 2 | 33.75 | 34.00 | -1 | 1,278 | -0.08% |
|
| 2020/07/06 | 3 | 34.55 | 0 | 0.00 | 34.50 | 3 | 1,242 | 0.24% |
|
| 2020/07/03 | 0 | 0.00 | 2 | 32.40 | 33.40 | -2 | 1,167 | -0.17% |
|
| 2020/07/02 | 0 | 0.00 | 1 | 32.60 | 32.70 | -1 | 1,116 | -0.09% |
|
| 2020/07/01 | 3 | 33.17 | 4 | 32.75 | 33.50 | -1 | 998 | -0.10% |
|
| 2020/06/29 | 1 | 30.90 | 0 | 0.00 | 31.10 | 1 | 922 | 0.11% |
|
| 2020/06/24 | 3 | 31.95 | 1 | 31.85 | 31.50 | 2 | 883 | 0.23% |
|
| 2020/06/23 | 0 | 0.00 | 6 | 29.07 | 29.55 | -6 | 777 | -0.77% |
|
| 2020/06/22 | 0 | 0.00 | 10 | 29.00 | 28.85 | -10 | 769 | -1.30% |
|
| 2020/06/18 | 0 | 0.00 | 31 | 28.44 | 28.70 | -31 | 769 | -4.03% |
|
| 2020/06/12 | 0 | 0.00 | 5 | 27.65 | 27.90 | -5 | 811 | -0.62% |
|
| 2020/06/11 | 0 | 0.00 | 7 | 28.91 | 28.20 | -7 | 812 | -0.86% |
|
| 2020/06/10 | 1 | 29.40 | 0.1 | 29.60 | 29.60 | 0.9 | 805 | 0.11% |
|
| 2020/06/09 | 1 | 30.30 | 3 | 30.23 | 30.05 | -2 | 811 | -0.25% |
|
| 2020/06/08 | 9 | 29.51 | 0 | 0.00 | 29.55 | 9 | 780 | 1.15% |
|
| 2020/06/04 | 2 | 29.25 | 0 | 0.00 | 28.60 | 2 | 721 | 0.28% |
|
| 2020/05/29 | 0 | 0.00 | 5 | 27.30 | 27.20 | -5 | 697 | -0.72% |
|
| 2020/05/28 | 0 | 0.00 | 3 | 27.50 | 27.30 | -3 | 699 | -0.43% |
|
| 2020/05/21 | 4 | 28.35 | 0 | 0.00 | 28.00 | 4 | 706 | 0.57% |
|
| 2020/05/05 | 3 | 27.60 | 0 | 0.00 | 27.10 | 3 | 674 | 0.44% |
|
| 2020/05/04 | 0 | 0.00 | 4 | 27.40 | 27.35 | -4 | 677 | -0.59% |
|
| 2020/04/17 | 0 | 0.00 | 1 | 27.75 | 27.20 | -1 | 762 | -0.13% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 26.40 | 26.30 | -1 | 763 | -0.13% |
|
| 2020/04/10 | 3 | 25.60 | 0 | 0.00 | 25.70 | 3 | 757 | 0.40% |
|
| 2020/04/09 | 1 | 26.20 | 0 | 0.00 | 25.70 | 1 | 770 | 0.13% |
|
| 2020/04/08 | 3 | 25.85 | 1 | 25.70 | 26.10 | 2 | 769 | 0.26% |
|
| 2020/04/07 | 6 | 24.73 | 2 | 24.75 | 24.95 | 4 | 763 | 0.52% |
|
| 2020/04/01 | 2 | 23.43 | 0 | 0.00 | 24.10 | 2 | 773 | 0.26% |
|
| 2020/03/31 | 14 | 23.98 | 1 | 24.00 | 23.80 | 13 | 774 | 1.68% |
|
| 2020/03/30 | 8 | 23.45 | 0 | 0.00 | 23.55 | 8 | 770 | 1.04% |
|
| 2020/03/27 | 0 | 0.00 | 2 | 24.20 | 23.35 | -2 | 773 | -0.26% |
|
| 2020/03/26 | 0 | 0.00 | 0.2 | 22.85 | 22.95 | -0.2 | 761 | -0.03% |
|
| 2020/03/25 | 0 | 0.00 | 1 | 23.15 | 22.90 | -1 | 767 | -0.13% |
|
| 2020/03/23 | 1 | 20.40 | 0 | 0.00 | 20.30 | 1 | 770 | 0.13% |
|
| 2020/03/20 | 0 | 0.00 | 3 | 20.40 | 21.20 | -3 | 781 | -0.38% |
|
| 2020/03/19 | 3 | 19.37 | 20 | 19.33 | 19.30 | -17 | 795 | -2.14% |
|
| 2020/03/18 | 4 | 22.36 | 0 | 0.00 | 21.40 | 4 | 1,023 | 0.39% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 22.55 | 22.50 | -1 | 1,060 | -0.09% |
|
| 2020/03/16 | 4 | 24.70 | 10 | 24.15 | 24.05 | -6 | 1,046 | -0.57% |
|
| 2020/03/13 | 1 | 24.70 | 0 | 0.00 | 25.20 | 1 | 1,043 | 0.10% |
|
| 2020/03/12 | 4 | 28.79 | 12 | 28.92 | 27.40 | -8 | 1,052 | -0.76% |
|
| 2020/03/11 | 0 | 0.00 | 2 | 31.05 | 30.40 | -2 | 1,042 | -0.19% |
|
| 2020/03/10 | 2 | 30.05 | 0 | 0.00 | 30.80 | 2 | 1,046 | 0.19% |
|
| 2020/03/09 | 7 | 31.01 | 0 | 0.00 | 30.85 | 7 | 1,045 | 0.67% |
|
| 2020/03/05 | 1 | 32.75 | 1 | 32.45 | 32.45 | 0 | 1,106 | 0.00% |
|
| 2020/03/02 | 2 | 31.43 | 0 | 0.00 | 31.60 | 2 | 1,111 | 0.18% |
|
| 2020/02/25 | 0 | 0.00 | 2 | 33.05 | 33.10 | -2 | 1,105 | -0.18% |
|
| 2020/02/24 | 1 | 33.70 | 0 | 0.00 | 33.50 | 1 | 1,105 | 0.09% |
|
| 2020/02/19 | 0 | 0.00 | 2 | 34.50 | 34.50 | -2 | 1,117 | -0.18% |
|
| 2020/02/18 | 0 | 0.00 | 2 | 34.08 | 34.10 | -2 | 1,168 | -0.17% |
|
| 2020/02/06 | 0 | 0.00 | 2 | 34.00 | 34.15 | -2 | 1,267 | -0.16% |
|
| 2020/02/05 | 0 | 0.00 | 4 | 34.04 | 33.20 | -4 | 1,292 | -0.31% |
|
| 2020/02/03 | 2 | 31.45 | 1 | 32.15 | 32.10 | 1 | 1,310 | 0.08% |
|
| 2020/01/31 | 9 | 33.72 | 1 | 34.10 | 33.85 | 8 | 1,313 | 0.61% |
|
| 2020/01/30 | 12 | 34.28 | 0 | 0.00 | 34.20 | 12 | 1,386 | 0.87% |
|
| 2020/01/17 | 1 | 37.85 | 0 | 0.00 | 37.70 | 1 | 1,531 | 0.07% |
|
| 2020/01/14 | 1 | 37.95 | 0 | 0.00 | 37.85 | 1 | 1,910 | 0.05% |
|
| 2020/01/13 | 3 | 38.10 | 0 | 0.00 | 38.10 | 3 | 1,991 | 0.15% |
|
| 2020/01/10 | 2 | 37.75 | 0 | 0.00 | 37.85 | 2 | 2,132 | 0.09% |
|
| 2020/01/08 | 1 | 36.40 | 1 | 36.40 | 36.35 | 0 | 2,210 | 0.00% |
|
| 2020/01/07 | 3 | 36.50 | 6 | 36.40 | 36.55 | -3 | 2,221 | -0.14% |
|
| 2020/01/06 | 4 | 36.64 | 3 | 36.55 | 36.55 | 1 | 2,281 | 0.04% |
|
| 2020/01/03 | 1 | 37.10 | 0 | 0.00 | 37.10 | 1 | 2,288 | 0.04% |
|
| 2019/12/31 | 2 | 37.63 | 0 | 0.00 | 37.60 | 2 | 2,285 | 0.09% |
|
| 2019/12/30 | 6 | 37.80 | 0 | 0.00 | 37.80 | 6 | 2,287 | 0.26% |
|
| 2019/12/26 | 5 | 37.71 | 0 | 0.00 | 37.65 | 5 | 2,280 | 0.22% |
|
| 2019/12/25 | 3 | 37.65 | 0 | 0.00 | 37.85 | 3 | 2,281 | 0.13% |
|
| 2019/12/24 | 2 | 37.58 | 0 | 0.00 | 37.50 | 2 | 2,283 | 0.09% |
|
| 2019/12/23 | 1 | 37.75 | 0 | 0.00 | 37.65 | 1 | 2,288 | 0.04% |
|
| 2019/12/20 | 6 | 37.70 | 0 | 0.00 | 37.75 | 6 | 2,309 | 0.26% |
|
| 2019/12/19 | 4 | 37.94 | 3 | 38.30 | 37.95 | 1 | 2,300 | 0.04% |
|
| 2019/12/18 | 1 | 38.60 | 0 | 0.00 | 38.50 | 1 | 2,286 | 0.04% |
|
| 2019/12/16 | 3 | 38.75 | 3 | 39.07 | 38.90 | 0 | 2,263 | 0.00% |
|
| 2019/12/13 | 5 | 40.38 | 12 | 40.80 | 39.10 | -7 | 2,239 | -0.31% |
|
| 2019/12/12 | 0 | 0.00 | 6 | 39.22 | 39.40 | -6 | 1,992 | -0.30% |
|
| 2019/12/11 | 1 | 38.50 | 0 | 0.00 | 38.65 | 1 | 1,949 | 0.05% |
|
| 2019/12/10 | 1 | 38.55 | 0 | 0.00 | 38.50 | 1 | 1,953 | 0.05% |
|
| 2019/12/09 | 0 | 0.00 | 4 | 39.30 | 39.05 | -4 | 1,949 | -0.21% |
|
| 2019/12/06 | 0 | 0.00 | 1 | 38.70 | 38.65 | -1 | 1,922 | -0.05% |
|
| 2019/12/03 | 0 | 0.00 | 19 | 39.16 | 38.70 | -19 | 1,904 | -1.00% |
|
| 2019/12/02 | 5 | 38.00 | 0 | 0.00 | 38.55 | 5 | 1,860 | 0.27% |
|
| 2019/11/29 | 4 | 37.58 | 0 | 0.00 | 37.50 | 4 | 1,842 | 0.22% |
|
| 2019/11/28 | 0 | 0.00 | 1 | 37.90 | 37.75 | -1 | 1,852 | -0.05% |
|
| 2019/11/27 | 1 | 37.60 | 1 | 37.85 | 37.65 | 0 | 1,914 | 0.00% |
|
| 2019/11/25 | 4 | 37.48 | 0 | 0.00 | 37.45 | 4 | 1,988 | 0.20% |
|
| 2019/11/22 | 3 | 37.57 | 0 | 0.00 | 37.50 | 3 | 1,986 | 0.15% |
|
| 2019/11/21 | 1 | 37.55 | 0 | 0.00 | 37.60 | 1 | 1,988 | 0.05% |
|
| 2019/11/20 | 4 | 37.95 | 1 | 37.90 | 37.95 | 3 | 1,992 | 0.15% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 38.50 | 38.40 | -1 | 2,010 | -0.05% |
|
| 2019/11/15 | 2 | 38.98 | 12 | 38.99 | 39.05 | -10 | 2,007 | -0.50% |
|
| 2019/11/13 | 1 | 36.90 | 0 | 0.00 | 36.95 | 1 | 1,950 | 0.05% |
|
| 2019/11/11 | 22 | 36.83 | 0 | 0.00 | 36.50 | 22 | 1,950 | 1.13% |
|
| 2019/11/08 | 1 | 38.30 | 0 | 0.00 | 38.40 | 1 | 1,910 | 0.05% |
|
| 2019/11/07 | 10 | 38.50 | 1 | 38.40 | 38.35 | 9 | 1,907 | 0.47% |
|
| 2019/11/05 | 7 | 39.30 | 0 | 0.00 | 39.10 | 7 | 1,866 | 0.38% |
|
| 2019/11/04 | 0 | 0.00 | 4 | 39.38 | 39.30 | -4 | 1,866 | -0.21% |
|
| 2019/11/01 | 0 | 0.00 | 3 | 39.15 | 39.55 | -3 | 1,848 | -0.16% |
|
| 2019/10/31 | 0 | 0.00 | 1 | 39.30 | 39.10 | -1 | 1,846 | -0.05% |
|
| 2019/10/30 | 0 | 0.00 | 2 | 39.93 | 40.05 | -2 | 1,828 | -0.11% |
|
| 2019/10/29 | 1 | 39.40 | 3 | 39.60 | 39.40 | -2 | 1,811 | -0.11% |
|
| 2019/10/28 | 0 | 0.00 | 1 | 41.45 | 41.40 | -1 | 1,739 | -0.06% |
|
| 2019/10/25 | 0 | 0.00 | 3 | 40.68 | 41.05 | -3 | 1,654 | -0.18% |
|
| 2019/10/24 | 3 | 41.20 | 8 | 41.14 | 41.05 | -5 | 1,558 | -0.32% |
|
| 2019/10/23 | 2 | 40.58 | 3 | 40.60 | 40.80 | -1 | 1,434 | -0.07% |
|
| 2019/10/22 | 19 | 40.42 | 125 | 40.30 | 40.50 | -106 | 1,348 | -7.86% |
大賣/鉅額交易
|
| 2019/10/21 | 1 | 39.20 | 3 | 39.47 | 39.95 | -2 | 1,230 | -0.16% |
|
| 2019/10/18 | 2 | 39.05 | 3 | 39.48 | 39.50 | -1 | 1,178 | -0.08% |
|
| 2019/10/15 | 1 | 37.20 | 0 | 0.00 | 37.30 | 1 | 961 | 0.10% |
|
| 2019/10/14 | 0 | 0.00 | 20 | 37.30 | 37.60 | -20 | 964 | -2.07% |
|
| 2019/10/09 | 0 | 0.00 | 5 | 35.28 | 35.05 | -5 | 903 | -0.55% |
|
| 2019/10/08 | 6 | 35.99 | 0 | 0.00 | 35.60 | 6 | 891 | 0.67% |
|
| 2019/10/04 | 4 | 36.20 | 0 | 0.00 | 36.35 | 4 | 892 | 0.45% |
|
| 2019/10/03 | 2 | 36.63 | 0 | 0.00 | 36.40 | 2 | 893 | 0.22% |
|
| 2019/09/27 | 0 | 0.00 | 3 | 37.68 | 37.55 | -3 | 936 | -0.32% |
|
| 2019/09/26 | 0 | 0.00 | 2 | 38.70 | 38.20 | -2 | 935 | -0.21% |
|
| 2019/09/25 | 1 | 38.60 | 0 | 0.00 | 38.45 | 1 | 935 | 0.11% |
|
| 2019/09/24 | 0 | 0.00 | 7 | 37.93 | 37.90 | -7 | 926 | -0.76% |
|
| 2019/09/20 | 2 | 38.10 | 0 | 0.00 | 37.90 | 2 | 928 | 0.22% |
|
| 2019/09/18 | 0 | 0.00 | 3 | 37.90 | 37.75 | -3 | 933 | -0.32% |
|
| 2019/09/16 | 0 | 0.00 | 3 | 37.92 | 38.00 | -3 | 940 | -0.32% |
|
| 2019/09/11 | 1 | 37.65 | 0 | 0.00 | 37.55 | 1 | 960 | 0.10% |
|
| 2019/09/10 | 4 | 37.80 | 2 | 37.70 | 37.65 | 2 | 991 | 0.20% |
|
| 2019/09/09 | 3 | 38.90 | 2 | 39.10 | 38.40 | 1 | 985 | 0.10% |
|
| 2019/09/05 | 2 | 39.60 | 4 | 39.15 | 39.15 | -2 | 981 | -0.20% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 39.20 | 39.15 | -1 | 979 | -0.10% |
|
| 2019/09/03 | 3 | 39.80 | 0 | 0.00 | 39.20 | 3 | 984 | 0.30% |
|
| 2019/09/02 | 2 | 39.70 | 15 | 39.68 | 39.55 | -13 | 980 | -1.33% |
|
| 2019/08/30 | 3 | 40.37 | 5 | 40.13 | 39.85 | -2 | 977 | -0.20% |
|
| 2019/08/29 | 0 | 0.00 | 2 | 40.63 | 40.70 | -2 | 943 | -0.21% |
|
| 2019/08/28 | 0 | 0.00 | 5 | 40.25 | 40.50 | -5 | 926 | -0.54% |
|
| 2019/08/26 | 3 | 39.25 | 0 | 0.00 | 38.85 | 3 | 1,009 | 0.30% |
|
| 2019/08/23 | 0 | 0.00 | 3 | 39.75 | 39.65 | -3 | 1,011 | -0.30% |
|
| 2019/08/21 | 10 | 39.40 | 2 | 39.45 | 39.50 | 8 | 997 | 0.80% |
|
| 2019/08/20 | 2 | 39.05 | 0 | 0.00 | 38.70 | 2 | 991 | 0.20% |
|
| 2019/08/15 | 0 | 0.00 | 1 | 37.40 | 37.40 | -1 | 986 | -0.10% |
|
| 2019/08/14 | 2 | 37.50 | 0 | 0.00 | 37.20 | 2 | 1,002 | 0.20% |
|
| 2019/08/13 | 1 | 36.95 | 0 | 0.00 | 36.85 | 1 | 1,006 | 0.10% |
|
| 2019/08/12 | 8 | 37.30 | 0 | 0.00 | 37.45 | 8 | 1,023 | 0.78% |
|
| 2019/08/08 | 7 | 37.14 | 0 | 0.00 | 37.00 | 7 | 1,030 | 0.68% |
|
| 2019/08/07 | 0 | 0.00 | 3 | 37.20 | 36.85 | -3 | 1,070 | -0.28% |
|
| 2019/08/06 | 6 | 35.50 | 2 | 36.50 | 36.85 | 4 | 1,096 | 0.36% |
|
| 2019/08/05 | 4 | 37.50 | 0 | 0.00 | 37.15 | 4 | 1,115 | 0.36% |
|
| 2019/08/02 | 1 | 38.85 | 0 | 0.00 | 38.85 | 1 | 1,131 | 0.09% |
|
| 2019/07/30 | 1 | 39.40 | 0 | 0.00 | 39.40 | 1 | 1,163 | 0.09% |
|
| 2019/07/25 | 0 | 0.00 | 1 | 40.60 | 40.80 | -1 | 1,190 | -0.08% |
|
| 2019/07/23 | 3 | 40.30 | 0 | 0.00 | 40.30 | 3 | 1,199 | 0.25% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 40.20 | 40.70 | -1 | 1,268 | -0.08% |
|
| 2019/07/18 | 0 | 0.00 | 1 | 40.00 | 39.80 | -1 | 1,431 | -0.07% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 39.60 | 39.60 | -1 | 1,409 | -0.07% |
|
| 2019/07/11 | 1 | 39.00 | 0 | 0.00 | 38.85 | 1 | 1,629 | 0.06% |
|
| 2019/07/09 | 3 | 39.18 | 0 | 0.00 | 39.10 | 3 | 1,678 | 0.18% |
|
| 2019/07/08 | 5 | 40.28 | 1 | 40.25 | 39.90 | 4 | 1,721 | 0.23% |
|
| 2019/07/05 | 5 | 40.57 | 11 | 40.32 | 40.70 | -6 | 1,739 | -0.34% |
|
| 2019/07/02 | 0 | 0.00 | 15 | 39.48 | 39.35 | -15 | 1,813 | -0.83% |
|
| 2019/06/21 | 2 | 39.05 | 0 | 0.00 | 39.00 | 2 | 2,060 | 0.10% |
|
| 2019/06/19 | 1 | 39.05 | 8 | 39.50 | 39.40 | -7 | 2,146 | -0.33% |
|
| 2019/06/18 | 4 | 39.23 | 3 | 39.00 | 38.80 | 1 | 2,174 | 0.05% |
|
| 2019/06/11 | 0 | 0.00 | 2 | 38.38 | 38.15 | -2 | 2,506 | -0.08% |
|
| 2019/06/06 | 20 | 38.10 | 0 | 0.00 | 37.65 | 20 | 2,505 | 0.80% |
|
| 2019/06/04 | 1 | 38.60 | 0 | 0.00 | 37.65 | 1 | 2,471 | 0.04% |
|
| 2019/06/03 | 1 | 38.50 | 0 | 0.00 | 38.50 | 1 | 2,463 | 0.04% |
|
| 2019/05/31 | 4 | 40.15 | 33 | 39.35 | 40.15 | -29 | 2,416 | -1.20% |
|
| 2019/05/28 | 3 | 36.02 | 0 | 0.00 | 36.10 | 3 | 2,372 | 0.13% |
|
| 2019/05/24 | 0 | 0.00 | 5 | 36.25 | 36.20 | -5 | 2,433 | -0.21% |
|
| 2019/05/23 | 4 | 36.71 | 0 | 0.00 | 36.65 | 4 | 2,460 | 0.16% |
|
| 2019/05/20 | 4 | 37.88 | 0 | 0.00 | 38.05 | 4 | 2,466 | 0.16% |
|
| 2019/05/17 | 2 | 38.58 | 0 | 0.00 | 38.35 | 2 | 2,477 | 0.08% |
|
| 2019/05/15 | 5 | 39.55 | 2 | 39.10 | 39.55 | 3 | 2,520 | 0.12% |
|
| 2019/05/14 | 6 | 38.78 | 0 | 0.00 | 39.10 | 6 | 2,554 | 0.23% |
|
| 2019/05/13 | 10 | 40.19 | 0 | 0.00 | 39.50 | 10 | 2,535 | 0.39% |
|
| 2019/05/10 | 5 | 41.14 | 0 | 0.00 | 41.50 | 5 | 2,505 | 0.20% |
|
| 2019/05/09 | 3 | 41.55 | 0 | 0.00 | 41.50 | 3 | 2,479 | 0.12% |
|
| 2019/05/08 | 1 | 43.00 | 0 | 0.00 | 43.00 | 1 | 2,461 | 0.04% |
|
| 2019/05/06 | 3 | 44.22 | 0 | 0.00 | 44.00 | 3 | 2,436 | 0.12% |
|
| 2019/05/02 | 2 | 45.88 | 0 | 0.00 | 45.35 | 2 | 2,395 | 0.08% |
|
| 2019/04/30 | 0 | 0.00 | 4 | 45.39 | 46.00 | -4 | 2,385 | -0.17% |
|
| 2019/04/29 | 2 | 45.20 | 31 | 44.71 | 45.00 | -29 | 2,367 | -1.23% |
|
| 2019/04/26 | 4 | 45.79 | 2 | 46.48 | 46.00 | 2 | 2,341 | 0.09% |
|
| 2019/04/25 | 8 | 48.81 | 13 | 49.08 | 49.05 | -5 | 2,243 | -0.22% |
|
| 2019/04/24 | 4 | 47.63 | 1 | 47.20 | 47.45 | 3 | 2,064 | 0.15% |
|
| 2019/04/23 | 0 | 0.00 | 1 | 46.50 | 46.80 | -1 | 2,042 | -0.05% |
|
| 2019/04/22 | 0 | 0.00 | 3 | 47.38 | 47.00 | -3 | 2,035 | -0.15% |
|
| 2019/04/19 | 0 | 0.00 | 5 | 46.35 | 46.70 | -5 | 2,012 | -0.25% |
|
| 2019/04/18 | 5 | 46.37 | 3 | 45.75 | 45.50 | 2 | 1,996 | 0.10% |
|
| 2019/04/17 | 10 | 48.18 | 17 | 48.32 | 47.30 | -7 | 1,952 | -0.36% |
|
| 2019/04/16 | 4 | 46.91 | 1 | 45.75 | 47.80 | 3 | 1,801 | 0.17% |
|
| 2019/04/15 | 2 | 45.43 | 2 | 45.60 | 45.65 | 0 | 1,755 | 0.00% |
|
| 2019/04/12 | 3 | 47.03 | 0 | 0.00 | 45.85 | 3 | 1,733 | 0.17% |
|
| 2019/04/10 | 9 | 48.17 | 11 | 48.05 | 47.90 | -2 | 1,651 | -0.12% |
|
| 2019/04/09 | 0 | 0.00 | 3 | 47.73 | 47.15 | -3 | 1,591 | -0.19% |
|
| 2019/04/08 | 5 | 47.15 | 2 | 46.75 | 47.00 | 3 | 1,563 | 0.19% |
|
| 2019/04/03 | 15 | 46.93 | 4 | 47.31 | 47.05 | 11 | 1,534 | 0.72% |
|
| 2019/04/02 | 4 | 45.53 | 1 | 46.10 | 46.00 | 3 | 1,449 | 0.21% |
|
| 2019/04/01 | 3 | 44.97 | 0 | 0.00 | 44.80 | 3 | 1,403 | 0.21% |
|
| 2019/03/28 | 2 | 45.05 | 2 | 45.15 | 44.70 | 0 | 1,351 | 0.00% |
|
| 2019/03/27 | 3 | 46.33 | 5 | 46.21 | 46.15 | -2 | 1,328 | -0.15% |
|
| 2019/03/26 | 2 | 47.60 | 1 | 47.00 | 46.95 | 1 | 1,324 | 0.08% |
|
| 2019/03/25 | 2 | 47.50 | 12 | 47.63 | 47.90 | -10 | 1,309 | -0.76% |
|
| 2019/03/22 | 1 | 48.30 | 0 | 0.00 | 48.70 | 1 | 1,272 | 0.08% |
|
| 2019/03/21 | 16 | 48.19 | 2 | 48.40 | 48.00 | 14 | 1,218 | 1.15% |
|
| 2019/03/20 | 6 | 48.08 | 51 | 48.33 | 48.30 | -45 | 1,163 | -3.87% |
|
| 2019/03/19 | 6 | 46.36 | 41 | 47.46 | 46.35 | -35 | 1,030 | -3.40% |
|
| 2019/03/18 | 4 | 43.46 | 17 | 44.03 | 44.10 | -13 | 896 | -1.45% |
|
| 2019/03/15 | 0 | 0.00 | 1 | 40.85 | 40.80 | -1 | 808 | -0.12% |
|
| 2019/03/14 | 26 | 40.76 | 7 | 40.70 | 40.80 | 19 | 806 | 2.35% |
|
| 2019/03/12 | 4 | 40.56 | 10 | 40.55 | 40.40 | -6 | 843 | -0.71% |
|
| 2019/03/11 | 3 | 40.28 | 0 | 0.00 | 40.10 | 3 | 867 | 0.35% |
|
| 2019/03/08 | 1 | 39.05 | 1 | 39.10 | 39.65 | 0 | 891 | 0.00% |
|
| 2019/03/07 | 2 | 40.23 | 0 | 0.00 | 39.55 | 2 | 907 | 0.22% |
|
| 2019/03/06 | 0 | 0.00 | 3 | 40.83 | 40.55 | -3 | 941 | -0.32% |
|
| 2019/03/04 | 2 | 41.05 | 1 | 40.75 | 40.55 | 1 | 968 | 0.10% |
|
| 2019/02/27 | 2 | 41.65 | 20 | 41.29 | 41.30 | -18 | 960 | -1.87% |
|
| 2019/02/26 | 3 | 41.62 | 5 | 42.60 | 41.90 | -2 | 957 | -0.21% |
|
| 2019/02/25 | 6 | 41.60 | 1 | 41.30 | 41.35 | 5 | 953 | 0.52% |
|
| 2019/02/22 | 14 | 41.31 | 1 | 41.50 | 41.45 | 13 | 989 | 1.31% |
|
| 2019/02/21 | 6 | 40.76 | 0 | 0.00 | 40.85 | 6 | 960 | 0.62% |
|
| 2019/02/19 | 0 | 0.00 | 1 | 40.50 | 40.20 | -1 | 941 | -0.11% |
|
| 2019/02/15 | 1 | 39.50 | 0 | 0.00 | 39.70 | 1 | 921 | 0.11% |
|
| 2019/02/14 | 2 | 40.75 | 2 | 41.08 | 40.85 | 0 | 898 | 0.00% |
|
| 2019/02/13 | 15 | 39.41 | 14 | 40.08 | 42.00 | 1 | 858 | 0.12% |
|
| 2019/02/12 | 0 | 0.00 | 3 | 38.40 | 38.30 | -3 | 786 | -0.38% |
|
| 2019/01/28 | 1 | 37.85 | 3 | 37.65 | 37.90 | -2 | 824 | -0.24% |
|
| 2019/01/23 | 1 | 36.95 | 0 | 0.00 | 37.50 | 1 | 989 | 0.10% |
|
| 2019/01/14 | 0 | 0.00 | 1 | 38.20 | 38.15 | -1 | 1,261 | -0.08% |
|
| 2019/01/11 | 2 | 38.40 | 2 | 38.20 | 38.40 | 0 | 1,280 | 0.00% |
|
| 2019/01/10 | 5 | 37.35 | 0 | 0.00 | 37.35 | 5 | 1,323 | 0.38% |
|
| 2019/01/09 | 0 | 0.00 | 0 | 36.55 | 36.60 | 0 | 1,396 | 0.00% |
|
| 2019/01/04 | 1 | 36.60 | 4 | 36.61 | 36.50 | -3 | 1,422 | -0.21% |
|
| 2019/01/03 | 4 | 37.24 | 1 | 37.50 | 37.00 | 3 | 1,439 | 0.21% |
|
| 2019/01/02 | 3 | 36.90 | 0 | 0.00 | 37.00 | 3 | 1,438 | 0.21% |
|
| 2018/12/24 | 1 | 37.60 | 2 | 37.75 | 37.60 | -1 | 1,453 | -0.07% |
|
| 2018/12/22 | 2 | 38.10 | 0 | 0.00 | 37.95 | 2 | 1,459 | 0.14% |
|
| 2018/12/20 | 1 | 37.80 | 1 | 38.65 | 37.35 | 0 | 1,464 | 0.00% |
|
| 2018/12/19 | 0 | 0.00 | 1 | 38.85 | 38.80 | -1 | 1,456 | -0.07% |
|
| 2018/12/18 | 2 | 38.38 | 1 | 38.70 | 37.85 | 1 | 1,441 | 0.07% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 38.90 | 38.90 | -1 | 1,434 | -0.07% |
|
| 2018/12/12 | 1 | 37.35 | 1 | 38.10 | 37.60 | 0 | 1,430 | 0.00% |
|
| 2018/12/07 | 1 | 37.00 | 0 | 0.00 | 36.80 | 1 | 1,446 | 0.07% |
|
| 2018/12/06 | 11 | 36.56 | 14 | 36.58 | 36.25 | -3 | 1,445 | -0.21% |
|
| 2018/12/05 | 3 | 39.23 | 0 | 0.00 | 39.15 | 3 | 1,419 | 0.21% |
|
| 2018/12/04 | 2 | 40.95 | 2 | 41.83 | 40.60 | 0 | 1,419 | 0.00% |
|
| 2018/12/03 | 3 | 39.77 | 7 | 40.01 | 39.90 | -4 | 1,402 | -0.29% |
|
| 2018/11/30 | 1 | 39.20 | 1 | 38.90 | 39.35 | 0 | 1,380 | 0.00% |
|
| 2018/11/29 | 2 | 39.58 | 32 | 39.75 | 39.20 | -30 | 1,365 | -2.20% |
|
| 2018/11/28 | 22 | 39.00 | 12 | 38.73 | 38.95 | 10 | 1,318 | 0.76% |
|
| 2018/11/27 | 8 | 37.39 | 0 | 0.00 | 37.25 | 8 | 1,289 | 0.62% |
|
| 2018/11/26 | 0 | 0.00 | 5 | 38.00 | 37.75 | -5 | 1,294 | -0.39% |
|
| 2018/11/23 | 0 | 0.00 | 30 | 38.52 | 37.60 | -30 | 1,294 | -2.32% |
|
| 2018/11/22 | 4 | 38.80 | 0 | 0.00 | 38.40 | 4 | 1,290 | 0.31% |
|
| 2018/11/21 | 16 | 37.40 | 6 | 37.66 | 38.80 | 10 | 1,246 | 0.80% |
|
| 2018/11/20 | 1 | 35.40 | 0 | 0.00 | 35.30 | 1 | 1,191 | 0.08% |
|
| 2018/11/16 | 3 | 36.00 | 0 | 0.00 | 35.80 | 3 | 1,188 | 0.25% |
|
| 2018/11/15 | 3 | 35.80 | 0 | 0.00 | 36.15 | 3 | 1,192 | 0.25% |
|
| 2018/11/13 | 0 | 0.00 | 2 | 35.90 | 36.50 | -2 | 1,183 | -0.17% |
|
| 2018/11/12 | 1 | 36.00 | 1 | 36.85 | 36.40 | 0 | 1,186 | 0.00% |
|
| 2018/11/06 | 5 | 37.28 | 1 | 38.10 | 37.05 | 4 | 1,222 | 0.33% |
|
| 2018/11/05 | 1 | 39.05 | 0 | 0.00 | 38.80 | 1 | 1,212 | 0.08% |
|
| 2018/11/02 | 2 | 40.38 | 9 | 40.27 | 40.10 | -7 | 1,212 | -0.58% |
|
| 2018/10/31 | 2 | 36.65 | 1 | 36.35 | 38.05 | 1 | 1,127 | 0.09% |
|
| 2018/10/30 | 0 | 0.00 | 1 | 36.00 | 35.90 | -1 | 1,124 | -0.09% |
|
| 2018/10/29 | 2 | 35.55 | 0 | 0.00 | 35.70 | 2 | 1,124 | 0.18% |
|
| 2018/10/26 | 0 | 0.00 | 2 | 36.73 | 37.05 | -2 | 1,136 | -0.18% |
|
| 2018/10/25 | 7 | 38.02 | 1 | 38.30 | 38.20 | 6 | 1,105 | 0.54% |
|
| 2018/10/24 | 2 | 37.58 | 1 | 39.55 | 40.00 | 1 | 1,057 | 0.09% |
|
| 2018/10/23 | 0 | 0.00 | 8 | 38.68 | 38.25 | -8 | 995 | -0.80% |
|
| 2018/10/22 | 7 | 37.81 | 2 | 38.00 | 39.00 | 5 | 944 | 0.53% |
|
| 2018/10/19 | 14 | 36.21 | 0 | 0.00 | 36.55 | 14 | 906 | 1.54% |
|
| 2018/10/18 | 15 | 37.29 | 0 | 0.00 | 37.75 | 15 | 885 | 1.69% |
|
| 2018/10/17 | 16 | 36.63 | 7 | 36.79 | 36.40 | 9 | 836 | 1.08% |
|