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-內湖 券商分點個股進出
群益金鼎-內湖 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
|
| 2024/05/22 | 2 | 808.00 | 1 | 812.00 | 806.00 | 1 | 9,823 | 0.01% |
|
| 2024/05/21 | 1 | 808.96 | 0.1 | 802.00 | 811.00 | 0.9 | 9,962 | 0.01% |
|
| 2024/05/20 | 5.4 | 829.86 | 1 | 805.00 | 802.00 | 4.4 | 9,963 | 0.04% |
|
| 2024/05/17 | 0 | 0.00 | 2 | 868.00 | 860.00 | -2 | 9,892 | -0.02% |
|
| 2024/05/16 | 4 | 841.75 | 5.1 | 836.04 | 850.00 | -1.1 | 9,829 | -0.01% |
|
| 2024/05/14 | 0.7 | 789.79 | 1 | 787.00 | 797.00 | -0.3 | 9,963 | 0.00% |
|
| 2024/05/13 | 1.2 | 810.82 | 0 | 0.00 | 801.00 | 1.2 | 10,083 | 0.01% |
|
| 2024/05/10 | 2.7 | 834.81 | 0 | 0.00 | 810.00 | 2.7 | 10,189 | 0.03% |
|
| 2024/05/09 | 5 | 834.40 | 6 | 850.33 | 848.00 | -1 | 10,275 | -0.01% |
|
| 2024/05/08 | 2 | 832.50 | 1 | 828.00 | 831.00 | 1 | 10,232 | 0.01% |
|
| 2024/05/07 | 1 | 808.00 | 1 | 830.00 | 830.00 | 0 | 10,524 | 0.00% |
|
| 2024/05/06 | 17 | 827.12 | 4 | 800.00 | 800.00 | 13 | 10,558 | 0.12% |
|
| 2024/05/03 | 1 | 821.00 | 2 | 825.00 | 817.00 | -1 | 10,521 | -0.01% |
|
| 2024/05/02 | 4 | 803.50 | 3 | 806.33 | 821.00 | 1 | 10,490 | 0.01% |
|
| 2024/04/30 | 2 | 811.00 | 2 | 800.00 | 800.00 | 0 | 10,411 | 0.00% |
|
| 2024/04/29 | 4 | 815.25 | 7 | 818.57 | 796.00 | -3 | 10,405 | -0.03% |
|
| 2024/04/26 | 47 | 832.13 | 14 | 819.07 | 826.00 | 33 | 10,556 | 0.31% |
|
| 2024/04/25 | 9 | 779.78 | 19 | 778.47 | 770.00 | -10 | 10,404 | -0.10% |
|
| 2024/04/24 | 1 | 758.00 | 2.2 | 757.45 | 771.00 | -1.2 | 10,317 | -0.01% |
|
| 2024/04/23 | 4 | 720.50 | 37 | 717.30 | 701.00 | -33 | 10,331 | -0.32% |
|
| 2024/04/22 | 3.2 | 742.75 | 3 | 733.00 | 700.00 | 0.2 | 10,242 | 0.00% |
|
| 2024/04/19 | 4 | 784.25 | 3 | 773.67 | 777.00 | 1 | 10,115 | 0.01% |
|
| 2024/04/18 | 2 | 806.50 | 1 | 820.00 | 803.00 | 1 | 10,016 | 0.01% |
|
| 2024/04/17 | 1 | 774.00 | 1 | 781.00 | 799.00 | 0 | 9,910 | 0.00% |
|
| 2024/04/16 | 3 | 744.67 | 3 | 742.00 | 740.00 | 0 | 9,805 | 0.00% |
|
| 2024/04/15 | 0 | 0.00 | 1 | 789.00 | 776.00 | -1 | 9,696 | -0.01% |
|
| 2024/04/12 | 5 | 771.80 | 4 | 776.48 | 772.00 | 1 | 9,555 | 0.01% |
|
| 2024/04/11 | 2 | 771.50 | 2 | 777.94 | 757.00 | 0 | 9,445 | 0.00% |
|
| 2024/04/08 | 2 | 817.16 | 3 | 827.33 | 860.00 | -1 | 9,015 | -0.01% |
|
| 2024/04/03 | 4 | 753.96 | 7 | 744.57 | 796.00 | -3 | 8,955 | -0.03% |
|
| 2024/04/02 | 4 | 732.75 | 0 | 0.00 | 730.00 | 4 | 8,798 | 0.05% |
|
| 2024/04/01 | 3 | 695.33 | 6 | 709.50 | 723.00 | -3 | 8,657 | -0.03% |
|
| 2024/03/29 | 5 | 681.40 | 4 | 678.25 | 689.00 | 1 | 8,521 | 0.01% |
|
| 2024/03/28 | 2 | 671.00 | 1 | 659.00 | 659.00 | 1 | 8,401 | 0.01% |
|
| 2024/03/27 | 2 | 664.50 | 2 | 680.00 | 680.00 | 0 | 8,334 | 0.00% |
|
| 2024/03/26 | 2 | 671.00 | 2 | 666.10 | 666.00 | 0 | 8,257 | 0.00% |
|
| 2024/03/25 | 2 | 716.01 | 2 | 706.50 | 698.00 | 0 | 8,150 | 0.00% |
|
| 2024/03/22 | 2 | 713.50 | 2 | 714.00 | 702.00 | 0 | 8,129 | 0.00% |
|
| 2024/03/21 | 1 | 698.92 | 2 | 709.00 | 696.00 | -1 | 8,034 | -0.01% |
|
| 2024/03/20 | 1 | 688.00 | 2.2 | 681.00 | 667.00 | -1.2 | 7,922 | -0.02% |
|
| 2024/03/19 | 1 | 652.00 | 1 | 678.00 | 655.00 | 0 | 7,808 | 0.00% |
|
| 2024/03/18 | 0 | 0.00 | 1 | 708.00 | 724.00 | -1 | 7,651 | -0.01% |
|
| 2024/03/15 | 6 | 687.33 | 4 | 676.00 | 670.00 | 2 | 7,494 | 0.03% |
|
| 2024/03/14 | 3.1 | 623.20 | 1 | 636.00 | 662.00 | 2.1 | 7,251 | 0.03% |
|
| 2024/03/13 | 3.1 | 696.27 | 2 | 701.00 | 677.00 | 1.1 | 6,979 | 0.02% |
|
| 2024/03/12 | 4 | 666.25 | 9 | 675.11 | 690.00 | -5 | 6,704 | -0.07% |
|
| 2024/03/11 | 2 | 604.00 | 4 | 615.75 | 628.00 | -2 | 6,504 | -0.03% |
|
| 2024/03/08 | 2.1 | 584.63 | 2 | 587.00 | 571.00 | 0.1 | 6,374 | 0.00% |
|
| 2024/03/07 | 9 | 616.22 | 2 | 638.50 | 591.00 | 7 | 6,179 | 0.11% |
|
| 2024/03/06 | 5 | 598.20 | 8 | 606.50 | 628.00 | -3 | 5,830 | -0.05% |
|
| 2024/03/05 | 4 | 570.25 | 3 | 583.33 | 571.00 | 1 | 5,655 | 0.02% |
|
| 2024/03/04 | 3 | 568.33 | 3 | 575.33 | 572.00 | 0 | 5,561 | 0.00% |
|
| 2024/03/01 | 4 | 548.25 | 5 | 553.00 | 559.00 | -1 | 5,465 | -0.02% |
|
| 2024/02/29 | 7 | 516.43 | 6 | 526.00 | 534.00 | 1 | 5,314 | 0.02% |
|
| 2024/02/27 | 5 | 474.40 | 8.2 | 480.85 | 496.00 | -3.2 | 5,161 | -0.06% |
|
| 2024/02/26 | 1 | 461.50 | 1 | 465.50 | 470.00 | 0 | 5,072 | 0.00% |
|
| 2024/02/23 | 2 | 469.77 | 0 | 0.00 | 457.50 | 2 | 5,054 | 0.04% |
|
| 2024/02/22 | 2 | 462.25 | 9.1 | 469.24 | 467.00 | -7.1 | 5,050 | -0.14% |
|
| 2024/02/21 | 4 | 451.88 | 2 | 451.50 | 445.00 | 2 | 5,032 | 0.04% |
|
| 2024/02/20 | 0 | 0.00 | 0.5 | 432.35 | 447.50 | -0.5 | 5,035 | -0.01% |
|
| 2024/02/19 | 2 | 445.00 | 1 | 448.00 | 441.50 | 1 | 5,163 | 0.02% |
|
| 2024/02/16 | 9 | 455.72 | 3 | 453.83 | 447.00 | 6 | 5,231 | 0.11% |
|
| 2024/02/15 | 6 | 452.92 | 14 | 455.36 | 469.00 | -8 | 5,141 | -0.16% |
|
| 2024/02/05 | 5.3 | 428.73 | 9 | 427.33 | 426.50 | -3.7 | 5,021 | -0.07% |
|
| 2024/02/02 | 10 | 424.25 | 5 | 410.20 | 425.00 | 5 | 4,886 | 0.10% |
|
| 2024/02/01 | 2 | 388.00 | 2 | 387.75 | 386.50 | 0 | 4,795 | 0.00% |
|
| 2024/01/31 | 2 | 382.75 | 0 | 0.00 | 376.50 | 2 | 4,829 | 0.04% |
|
| 2024/01/30 | 3.1 | 395.84 | 6 | 394.67 | 392.50 | -2.9 | 4,771 | -0.06% |
|
| 2024/01/29 | 0.1 | 375.00 | 2 | 375.50 | 374.00 | -1.9 | 4,522 | -0.04% |
|
| 2024/01/26 | 1 | 365.00 | 0 | 0.00 | 356.00 | 1 | 4,441 | 0.02% |
|
| 2024/01/25 | 1 | 369.50 | 1 | 379.50 | 370.00 | 0 | 4,442 | 0.00% |
|
| 2024/01/24 | 2 | 372.25 | 0 | 0.00 | 372.00 | 2 | 4,416 | 0.05% |
|
| 2024/01/23 | 3 | 378.17 | 1 | 386.00 | 375.00 | 2 | 4,437 | 0.05% |
|
| 2024/01/22 | 2 | 366.00 | 6 | 376.08 | 386.00 | -4 | 4,404 | -0.09% |
|
| 2024/01/19 | 0 | 0.00 | 1 | 356.00 | 357.50 | -1 | 4,275 | -0.02% |
|
| 2024/01/18 | 0.3 | 347.00 | 1 | 344.00 | 348.00 | -0.7 | 4,251 | -0.02% |
|
| 2024/01/12 | 1 | 327.50 | 2 | 331.75 | 333.00 | -1 | 4,300 | -0.02% |
|
| 2024/01/11 | 0 | 0.00 | 1 | 333.50 | 331.50 | -1 | 4,306 | -0.02% |
|
| 2024/01/10 | 1 | 320.00 | 0 | 0.00 | 321.50 | 1 | 4,351 | 0.02% |
|
| 2024/01/09 | 1 | 319.00 | 0 | 0.00 | 318.50 | 1 | 4,407 | 0.02% |
|
| 2024/01/08 | 0 | 0.00 | 1 | 320.00 | 324.50 | -1 | 4,429 | -0.02% |
|
| 2024/01/05 | 1 | 330.00 | 0 | 0.00 | 323.00 | 1 | 4,474 | 0.02% |
|
| 2024/01/04 | 1 | 337.50 | 1 | 329.50 | 332.00 | 0 | 4,496 | 0.00% |
|
| 2024/01/03 | 2 | 339.75 | 0 | 0.00 | 337.50 | 2 | 4,532 | 0.04% |
|
| 2024/01/02 | 1 | 351.50 | 0 | 0.00 | 344.50 | 1 | 4,576 | 0.02% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 353.50 | 352.50 | -1 | 4,609 | -0.02% |
|
| 2023/12/25 | 0 | 0.00 | 2 | 345.50 | 346.00 | -2 | 4,807 | -0.04% |
|
| 2023/12/22 | 1 | 340.50 | 0 | 0.00 | 339.00 | 1 | 4,867 | 0.02% |
|
| 2023/12/21 | 1 | 335.00 | 0 | 0.00 | 343.00 | 1 | 4,968 | 0.02% |
|
| 2023/12/20 | 1 | 338.50 | 2 | 340.25 | 342.50 | -1 | 5,036 | -0.02% |
|
| 2023/12/19 | 2 | 340.25 | 1 | 334.00 | 335.50 | 1 | 5,124 | 0.02% |
|
| 2023/12/18 | 0 | 0.00 | 2 | 340.75 | 342.50 | -2 | 5,184 | -0.04% |
|
| 2023/12/15 | 0 | 0.00 | 1 | 331.50 | 332.50 | -1 | 5,294 | -0.02% |
|
| 2023/12/14 | 1 | 341.00 | 0 | 0.00 | 339.00 | 1 | 5,393 | 0.02% |
|
| 2023/12/11 | 1 | 346.00 | 1 | 343.00 | 343.00 | 0 | 5,828 | 0.00% |
|
| 2023/12/07 | 1 | 346.00 | 0 | 0.00 | 346.00 | 1 | 5,949 | 0.02% |
|
| 2023/12/06 | 0 | 0.00 | 1 | 354.00 | 349.00 | -1 | 6,029 | -0.02% |
|
| 2023/12/04 | 4 | 347.00 | 0 | 0.00 | 346.00 | 4 | 6,284 | 0.06% |
|
| 2023/12/01 | 1 | 360.50 | 0 | 0.00 | 356.50 | 1 | 6,467 | 0.02% |
|
| 2023/11/29 | 4 | 362.88 | 0 | 0.00 | 363.00 | 4 | 6,739 | 0.06% |
|
| 2023/11/22 | 1.1 | 380.14 | 3 | 380.33 | 379.50 | -1.9 | 6,703 | -0.03% |
|
| 2023/11/21 | 1 | 377.50 | 3 | 380.17 | 386.50 | -2 | 6,736 | -0.03% |
|
| 2023/11/20 | 7 | 367.29 | 2 | 360.50 | 376.00 | 5 | 6,861 | 0.07% |
|
| 2023/11/17 | 1 | 343.50 | 4 | 349.50 | 350.00 | -3 | 6,775 | -0.04% |
|
| 2023/11/16 | 1 | 342.50 | 3 | 345.67 | 347.50 | -2 | 6,796 | -0.03% |
|
| 2023/11/15 | 1 | 342.50 | 2 | 340.50 | 333.00 | -1 | 6,740 | -0.01% |
|
| 2023/11/14 | 1 | 329.00 | 2 | 335.50 | 336.00 | -1 | 6,785 | -0.01% |
|
| 2023/11/10 | 0 | 0.00 | 1 | 328.00 | 330.00 | -1 | 6,911 | -0.01% |
|
| 2023/11/09 | 0 | 0.00 | 2 | 332.50 | 334.00 | -2 | 6,959 | -0.03% |
|
| 2023/11/08 | 2 | 329.75 | 5.4 | 329.59 | 330.00 | -3.4 | 6,941 | -0.05% |
|
| 2023/11/03 | 1 | 297.50 | 1 | 298.00 | 297.00 | 0 | 7,100 | 0.00% |
|
| 2023/10/31 | 3 | 286.50 | 3 | 289.00 | 284.50 | 0 | 7,648 | 0.00% |
|
| 2023/10/27 | 5 | 303.50 | 0 | 0.00 | 297.00 | 5 | 7,908 | 0.06% |
|
| 2023/10/26 | 0.1 | 309.00 | 0 | 0.00 | 309.00 | 0.1 | 8,293 | 0.00% |
|
| 2023/10/17 | 1 | 311.00 | 0 | 0.00 | 310.50 | 1 | 9,134 | 0.01% |
|
| 2023/10/16 | 2 | 316.00 | 3 | 314.17 | 320.50 | -1 | 9,131 | -0.01% |
|
| 2023/10/13 | 1 | 317.50 | 0 | 0.00 | 317.50 | 1 | 9,165 | 0.01% |
|
| 2023/10/06 | 4 | 329.38 | 0 | 0.00 | 326.00 | 4 | 9,272 | 0.04% |
|
| 2023/10/05 | 1 | 331.00 | 3 | 329.00 | 331.00 | -2 | 9,353 | -0.02% |
|
| 2023/10/03 | 1 | 327.00 | 0 | 0.00 | 322.50 | 1 | 9,362 | 0.01% |
|
| 2023/10/02 | 2 | 333.75 | 2 | 331.50 | 330.00 | 0 | 9,380 | 0.00% |
|
| 2023/09/28 | 2 | 319.25 | 2 | 323.75 | 319.00 | 0 | 9,358 | 0.00% |
|
| 2023/09/27 | 1 | 317.00 | 0 | 0.00 | 318.00 | 1 | 9,285 | 0.01% |
|
| 2023/09/26 | 1 | 317.50 | 1 | 321.00 | 315.50 | 0 | 9,325 | 0.00% |
|
| 2023/09/25 | 0 | 0.00 | 3 | 312.33 | 312.50 | -3 | 9,206 | -0.03% |
|
| 2023/09/22 | 1 | 307.00 | 0 | 0.00 | 310.00 | 1 | 9,217 | 0.01% |
|
| 2023/09/20 | 3 | 312.00 | 1 | 312.50 | 302.50 | 2 | 9,014 | 0.02% |
|
| 2023/09/19 | 2 | 309.00 | 21 | 314.36 | 309.00 | -19 | 8,987 | -0.21% |
|
| 2023/09/18 | 24.3 | 312.46 | 0 | 0.00 | 311.00 | 24.3 | 8,904 | 0.27% |
|
| 2023/09/15 | 1 | 342.00 | 10 | 342.70 | 344.00 | -9 | 8,798 | -0.10% |
|
| 2023/09/14 | 6 | 325.75 | 6 | 329.17 | 343.00 | 0 | 8,747 | 0.00% |
|
| 2023/09/13 | 6 | 314.00 | 1 | 317.50 | 317.50 | 5 | 8,606 | 0.06% |
|
| 2023/09/11 | 2 | 316.50 | 10 | 322.95 | 314.00 | -8 | 8,627 | -0.09% |
|
| 2023/09/08 | 2 | 336.00 | 1 | 340.00 | 326.50 | 1 | 8,549 | 0.01% |
|
| 2023/09/07 | 1 | 328.00 | 3 | 337.17 | 340.00 | -2 | 8,477 | -0.02% |
|
| 2023/09/06 | 13 | 322.96 | 17 | 326.06 | 336.00 | -4 | 8,392 | -0.05% |
|
| 2023/09/05 | 1 | 310.00 | 11 | 319.73 | 320.00 | -10 | 8,294 | -0.12% |
|
| 2023/09/04 | 0 | 0.00 | 2 | 297.75 | 306.00 | -2 | 8,180 | -0.02% |
|
| 2023/08/31 | 1 | 279.00 | 1 | 280.50 | 286.00 | 0 | 8,224 | 0.00% |
|
| 2023/08/29 | 3 | 285.00 | 0 | 0.00 | 285.00 | 3 | 8,547 | 0.04% |
|
| 2023/08/28 | 0 | 0.00 | 1 | 286.04 | 286.50 | -1 | 8,552 | -0.01% |
|
| 2023/08/25 | 3 | 296.83 | 1 | 303.50 | 294.50 | 2 | 8,532 | 0.02% |
|
| 2023/08/24 | 0 | 0.00 | 2 | 318.25 | 308.50 | -2 | 8,511 | -0.02% |
|
| 2023/08/23 | 2 | 307.00 | 0 | 0.00 | 305.00 | 2 | 8,381 | 0.02% |
|
| 2023/08/22 | 4 | 309.50 | 2 | 313.75 | 309.00 | 2 | 8,528 | 0.02% |
|
| 2023/08/21 | 1 | 317.00 | 1 | 308.50 | 307.00 | 0 | 8,646 | 0.00% |
|
| 2023/08/18 | 5 | 310.90 | 2 | 312.47 | 302.00 | 3 | 8,549 | 0.03% |
|
| 2023/08/17 | 0 | 0.00 | 1 | 308.49 | 312.50 | -1 | 8,447 | -0.01% |
|
| 2023/08/16 | 0 | 0.00 | 5 | 288.80 | 294.00 | -5 | 8,366 | -0.06% |
|
| 2023/08/15 | 1 | 284.00 | 1 | 289.00 | 284.00 | 0 | 8,430 | 0.00% |
|
| 2023/08/10 | 5 | 276.90 | 0 | 0.00 | 273.00 | 5 | 8,514 | 0.06% |
|
| 2023/08/09 | 3 | 300.83 | 2 | 304.25 | 298.00 | 1 | 8,517 | 0.01% |
|
| 2023/08/08 | 1 | 298.50 | 6 | 311.42 | 311.50 | -5 | 8,360 | -0.06% |
|
| 2023/08/07 | 0 | 0.00 | 2 | 296.25 | 299.00 | -2 | 8,127 | -0.02% |
|
| 2023/08/04 | 1 | 271.00 | 0 | 0.00 | 272.00 | 1 | 8,034 | 0.01% |
|
| 2023/08/02 | 0.1 | 258.00 | 1 | 257.00 | 257.50 | -0.9 | 8,062 | -0.01% |
|
| 2023/08/01 | 1 | 283.50 | 1 | 286.00 | 280.00 | 0 | 8,060 | 0.00% |
|
| 2023/07/31 | 8 | 323.81 | 5 | 326.80 | 288.50 | 3 | 8,114 | 0.04% |
|
| 2023/07/28 | 1 | 312.50 | 1 | 313.00 | 312.50 | 0 | 7,714 | 0.00% |
|
| 2023/07/27 | 5 | 306.60 | 5 | 313.30 | 304.00 | 0 | 7,707 | 0.00% |
|
| 2023/07/26 | 2 | 304.75 | 3 | 304.00 | 307.00 | -1 | 7,676 | -0.01% |
|
| 2023/07/25 | 11 | 318.41 | 3 | 311.17 | 305.00 | 8 | 7,744 | 0.10% |
|
| 2023/07/24 | 11 | 327.32 | 23 | 327.80 | 338.00 | -12 | 7,613 | -0.16% |
|
| 2023/07/21 | 2 | 300.75 | 9.3 | 305.86 | 307.50 | -7.3 | 7,361 | -0.10% |
|
| 2023/07/20 | 1 | 293.00 | 1 | 288.00 | 288.00 | 0 | 7,198 | 0.00% |
|
| 2023/07/18 | 6.5 | 291.62 | 2 | 296.75 | 293.00 | 4.5 | 7,143 | 0.06% |
|
| 2023/07/17 | 1 | 294.50 | 1.3 | 294.10 | 295.50 | -0.3 | 7,117 | 0.00% |
|
| 2023/07/14 | 3 | 301.50 | 1 | 301.00 | 300.00 | 2 | 7,105 | 0.03% |
|
| 2023/07/13 | 4 | 304.38 | 7 | 312.50 | 297.00 | -3 | 7,188 | -0.04% |
|
| 2023/07/12 | 8.5 | 297.15 | 12 | 297.71 | 296.50 | -3.5 | 7,056 | -0.05% |
|
| 2023/07/11 | 2 | 284.50 | 3 | 281.00 | 278.50 | -1 | 6,952 | -0.01% |
|
| 2023/07/10 | 1 | 279.00 | 0 | 0.00 | 278.50 | 1 | 6,933 | 0.01% |
|
| 2023/07/07 | 3 | 287.50 | 0 | 0.00 | 282.00 | 3 | 6,950 | 0.04% |
|
| 2023/07/06 | 12 | 300.33 | 0.3 | 310.00 | 296.50 | 11.8 | 7,025 | 0.17% |
|
| 2023/07/05 | 1 | 316.50 | 0 | 0.00 | 314.50 | 1 | 7,083 | 0.01% |
|
| 2023/07/04 | 5.3 | 324.69 | 5 | 330.00 | 323.50 | 0.3 | 7,113 | 0.00% |
|
| 2023/07/03 | 0 | 0.00 | 4 | 315.75 | 319.50 | -4 | 7,094 | -0.06% |
|
| 2023/06/30 | 0 | 0.00 | 6 | 295.00 | 297.00 | -6 | 7,073 | -0.08% |
|
| 2023/06/29 | 0 | 0.00 | 10 | 283.50 | 281.00 | -10 | 7,092 | -0.14% |
|
| 2023/06/28 | 4 | 275.00 | 0 | 0.00 | 275.00 | 4 | 7,299 | 0.05% |
|
| 2023/06/27 | 3 | 279.33 | 0 | 0.00 | 276.50 | 3 | 7,409 | 0.04% |
|
| 2023/06/20 | 11 | 297.73 | 12 | 295.38 | 294.50 | -1 | 7,438 | -0.01% |
|
| 2023/06/19 | 4 | 284.63 | 4 | 286.00 | 286.50 | 0 | 7,596 | 0.00% |
|
| 2023/06/16 | 7 | 296.71 | 2 | 295.25 | 291.50 | 5 | 7,634 | 0.07% |
|
| 2023/06/15 | 4 | 296.50 | 6 | 297.17 | 300.50 | -2 | 7,574 | -0.03% |
|
| 2023/06/14 | 1 | 294.50 | 2 | 291.00 | 291.00 | -1 | 7,464 | -0.01% |
|
| 2023/06/13 | 1 | 288.50 | 0 | 0.00 | 295.00 | 1 | 7,416 | 0.01% |
|
| 2023/06/12 | 6 | 293.00 | 2 | 291.75 | 291.00 | 4 | 7,295 | 0.05% |
|
| 2023/06/09 | 2 | 288.50 | 2 | 297.00 | 298.50 | 0 | 7,232 | 0.00% |
|
| 2023/06/08 | 5 | 287.10 | 4 | 285.88 | 286.00 | 1 | 7,114 | 0.01% |
|
| 2023/06/07 | 1 | 284.00 | 2 | 293.50 | 295.00 | -1 | 7,039 | -0.01% |
|
| 2023/06/06 | 9 | 284.17 | 10 | 285.80 | 285.00 | -1 | 6,961 | -0.01% |
|
| 2023/06/05 | 4 | 279.25 | 3 | 278.33 | 280.00 | 1 | 6,833 | 0.01% |
|
| 2023/06/02 | 18 | 290.31 | 23 | 284.91 | 285.50 | -5 | 6,687 | -0.07% |
|
| 2023/06/01 | 6 | 269.25 | 0 | 0.00 | 269.00 | 6 | 6,453 | 0.09% |
|
| 2023/05/30 | 9 | 271.94 | 9 | 271.17 | 271.50 | 0 | 6,360 | 0.00% |
|
| 2023/05/29 | 7 | 278.93 | 4 | 274.38 | 273.50 | 3 | 6,295 | 0.05% |
|
| 2023/05/26 | 13 | 273.96 | 20 | 277.10 | 279.00 | -7 | 6,199 | -0.11% |
|
| 2023/05/25 | 4 | 267.88 | 5 | 266.30 | 274.00 | -1 | 5,998 | -0.02% |
|
| 2023/05/24 | 11 | 250.50 | 11 | 252.00 | 252.00 | 0 | 5,802 | 0.00% |
|
| 2023/05/23 | 1 | 250.00 | 0 | 0.00 | 249.00 | 1 | 5,767 | 0.02% |
|
| 2023/05/22 | 2 | 257.25 | 0 | 0.00 | 252.50 | 2 | 5,704 | 0.04% |
|
| 2023/05/19 | 1 | 251.00 | 1 | 257.50 | 262.50 | 0 | 5,627 | 0.00% |
|
| 2023/05/18 | 2 | 252.75 | 24 | 257.46 | 258.00 | -22 | 5,509 | -0.40% |
|
| 2023/05/17 | 30 | 251.53 | 31 | 249.10 | 248.50 | -1 | 5,441 | -0.02% |
|
| 2023/05/15 | 18 | 238.50 | 16 | 241.19 | 231.50 | 2 | 5,272 | 0.04% |
|
| 2023/05/10 | 1 | 248.00 | 1 | 251.00 | 251.00 | 0 | 4,957 | 0.00% |
|
| 2023/05/09 | 3 | 249.33 | 1 | 254.50 | 255.50 | 2 | 4,880 | 0.04% |
|
| 2023/05/08 | 2 | 246.25 | 4 | 247.25 | 250.00 | -2 | 4,692 | -0.04% |
|
| 2023/05/05 | 2 | 241.75 | 1 | 246.00 | 240.50 | 1 | 4,491 | 0.02% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 238.50 | 235.50 | -1 | 4,259 | -0.02% |
|
| 2023/05/03 | 2 | 241.75 | 0 | 0.00 | 233.50 | 2 | 4,119 | 0.05% |
|
| 2023/04/28 | 22 | 248.00 | 22 | 249.18 | 248.00 | 0 | 3,927 | 0.00% |
|
| 2023/04/27 | 0 | 0.00 | 2 | 243.25 | 249.00 | -2 | 3,765 | -0.05% |
|
| 2023/04/20 | 2 | 237.50 | 5 | 239.80 | 239.00 | -3 | 3,318 | -0.09% |
|
| 2023/04/19 | 0 | 0.00 | 9 | 244.00 | 243.00 | -9 | 3,255 | -0.28% |
|
| 2023/04/18 | 2 | 247.75 | 7 | 250.36 | 249.00 | -5 | 3,217 | -0.16% |
|
| 2023/04/17 | 0 | 0.00 | 8 | 253.13 | 251.00 | -8 | 3,050 | -0.26% |
|
| 2023/04/14 | 1 | 247.50 | 0 | 0.00 | 247.50 | 1 | 3,005 | 0.03% |
|
| 2023/04/13 | 4 | 249.88 | 0 | 0.00 | 249.00 | 4 | 2,949 | 0.14% |
|
| 2023/04/12 | 15 | 253.97 | 26 | 254.25 | 254.50 | -11 | 2,866 | -0.38% |
|
| 2023/04/11 | 46 | 249.90 | 41 | 248.80 | 250.00 | 5 | 2,760 | 0.18% |
|
| 2023/04/10 | 44 | 230.34 | 44 | 231.35 | 245.00 | 0 | 2,591 | 0.00% |
|
| 2023/04/07 | 0 | 0.00 | 184 | 224.24 | 230.00 | -184 | 2,418 | -7.61% |
大賣/鉅額交易
|
| 2023/04/06 | 10 | 224.00 | 5 | 218.20 | 226.00 | 5 | 2,317 | 0.22% |
|
| 2023/03/31 | 1 | 219.50 | 0 | 0.00 | 220.50 | 1 | 2,209 | 0.05% |
|
| 2023/03/30 | 2 | 222.50 | 2 | 222.25 | 222.00 | 0 | 2,176 | 0.00% |
|
| 2023/03/29 | 4 | 222.75 | 45 | 220.30 | 216.00 | -41 | 2,063 | -1.99% |
|
| 2023/03/28 | 2 | 219.00 | 6 | 213.42 | 209.00 | -4 | 1,846 | -0.22% |
|
| 2023/03/27 | 99 | 207.04 | 11 | 204.59 | 213.50 | 88 | 1,714 | 5.13% |
|
| 2023/03/24 | 51 | 193.69 | 53 | 194.18 | 194.50 | -2 | 1,618 | -0.12% |
|
| 2023/03/23 | 36 | 190.39 | 0 | 0.00 | 192.00 | 36 | 1,607 | 2.24% |
|
| 2023/03/22 | 176 | 184.88 | 80 | 187.58 | 192.00 | 96 | 1,608 | 5.97% |
大買/
|
| 2023/03/21 | 40 | 178.66 | 43 | 179.69 | 178.50 | -3 | 1,387 | -0.22% |
|
| 2023/03/20 | 5 | 168.50 | 6 | 168.67 | 168.50 | -1 | 1,293 | -0.08% |
|
| 2023/03/10 | 1 | 161.00 | 11 | 161.73 | 159.50 | -10 | 1,339 | -0.75% |
|
| 2023/03/09 | 1 | 163.00 | 0 | 0.00 | 163.50 | 1 | 1,371 | 0.07% |
|
| 2023/03/06 | 0 | 0.00 | 1 | 165.50 | 165.50 | -1 | 1,401 | -0.07% |
|
| 2023/03/03 | 0 | 0.00 | 1 | 162.00 | 162.00 | -1 | 1,423 | -0.07% |
|
| 2023/03/02 | 4 | 161.00 | 0 | 0.00 | 160.00 | 4 | 1,450 | 0.28% |
|
| 2023/02/24 | 0 | 0.00 | 1 | 161.50 | 161.00 | -1 | 1,553 | -0.06% |
|
| 2023/02/23 | 1 | 158.50 | 0 | 0.00 | 159.00 | 1 | 1,589 | 0.06% |
|
| 2023/02/22 | 5 | 159.60 | 0 | 0.00 | 159.00 | 5 | 1,616 | 0.31% |
|
| 2023/02/17 | 0 | 0.00 | 1 | 169.00 | 170.50 | -1 | 1,612 | -0.06% |
|
| 2023/02/15 | 4 | 169.13 | 0 | 0.00 | 168.00 | 4 | 1,623 | 0.25% |
|
| 2023/02/14 | 2 | 167.75 | 2.3 | 169.06 | 169.50 | -0.3 | 1,573 | -0.02% |
|
| 2023/02/09 | 0 | 0.00 | 3 | 161.50 | 161.00 | -3 | 1,547 | -0.19% |
|
| 2023/02/01 | 1 | 157.00 | 0 | 0.00 | 158.00 | 1 | 1,513 | 0.07% |
|
| 2023/01/30 | 0 | 0.00 | 1 | 153.00 | 151.00 | -1 | 1,507 | -0.07% |
|
| 2023/01/13 | 1 | 147.50 | 0 | 0.00 | 147.50 | 1 | 1,526 | 0.07% |
|
| 2023/01/12 | 2 | 151.00 | 0 | 0.00 | 150.50 | 2 | 1,539 | 0.13% |
|
| 2023/01/09 | 0 | 0.00 | 2 | 152.00 | 153.50 | -2 | 1,602 | -0.12% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 153.00 | 150.00 | -1 | 1,665 | -0.06% |
|
| 2023/01/03 | 0 | 0.00 | 4 | 151.25 | 152.00 | -4 | 1,751 | -0.23% |
|
| 2022/12/28 | 1 | 145.00 | 0 | 0.00 | 145.00 | 1 | 1,900 | 0.05% |
|
| 2022/12/20 | 0 | 154.50 | 0 | 0.00 | 147.50 | 0 | 2,112 | 0.00% |
|
| 2022/12/19 | 3 | 156.67 | 0 | 0.00 | 155.50 | 3 | 2,125 | 0.14% |
|
| 2022/12/16 | 21 | 160.00 | 0 | 0.00 | 158.50 | 21 | 2,141 | 0.98% |
|
| 2022/12/14 | 0 | 0.00 | 1 | 162.00 | 163.50 | -1 | 2,132 | -0.05% |
|
| 2022/12/13 | 1 | 160.00 | 1 | 156.50 | 156.50 | 0 | 2,135 | 0.00% |
|
| 2022/12/12 | 6 | 153.67 | 0 | 0.00 | 154.00 | 6 | 2,117 | 0.28% |
|
| 2022/12/06 | 1 | 155.00 | 0 | 0.00 | 157.50 | 1 | 2,173 | 0.05% |
|
| 2022/12/05 | 0 | 0.00 | 0.1 | 161.00 | 159.00 | -0.1 | 2,206 | 0.00% |
|
| 2022/11/25 | 0 | 0.00 | 3 | 157.50 | 152.50 | -3 | 2,222 | -0.13% |
|
| 2022/11/22 | 0 | 0.00 | 1 | 149.00 | 152.50 | -1 | 2,134 | -0.05% |
|
| 2022/11/21 | 0.3 | 153.00 | 4 | 152.75 | 152.00 | -3.7 | 2,108 | -0.18% |
|
| 2022/11/18 | 1 | 147.00 | 4 | 147.25 | 147.00 | -3 | 2,075 | -0.14% |
|
| 2022/11/17 | 1 | 141.50 | 3 | 141.67 | 143.50 | -2 | 2,052 | -0.10% |
|
| 2022/11/16 | 1 | 142.00 | 1 | 140.50 | 140.50 | 0 | 2,086 | 0.00% |
|
| 2022/11/15 | 5 | 137.50 | 1 | 141.00 | 141.50 | 4 | 2,105 | 0.19% |
|
| 2022/11/14 | 0.1 | 136.50 | 0 | 0.00 | 136.50 | 0.1 | 2,119 | 0.00% |
|
| 2022/11/11 | 3 | 140.83 | 1 | 141.00 | 139.00 | 2 | 2,147 | 0.09% |
|
| 2022/11/10 | 1 | 137.00 | 2 | 136.25 | 136.50 | -1 | 2,181 | -0.05% |
|
| 2022/11/09 | 1 | 134.00 | 0 | 0.00 | 135.00 | 1 | 2,209 | 0.05% |
|
| 2022/11/08 | 0 | 0.00 | 10 | 133.70 | 130.50 | -10 | 2,253 | -0.44% |
|
| 2022/11/07 | 10 | 132.00 | 1 | 130.00 | 131.00 | 9 | 2,295 | 0.39% |
|
| 2022/11/02 | 1 | 125.50 | 0 | 0.00 | 126.00 | 1 | 2,483 | 0.04% |
|
| 2022/10/26 | 3 | 119.00 | 0 | 0.00 | 118.00 | 3 | 2,907 | 0.10% |
|
| 2022/10/25 | 0 | 0.00 | 1 | 119.50 | 120.00 | -1 | 2,916 | -0.03% |
|
| 2022/10/21 | 1 | 120.00 | 1 | 119.50 | 117.50 | 0 | 3,018 | 0.00% |
|
| 2022/10/17 | 1 | 114.00 | 0 | 0.00 | 118.00 | 1 | 3,126 | 0.03% |
|
| 2022/10/13 | 2 | 119.50 | 0 | 0.00 | 117.00 | 2 | 3,177 | 0.06% |
|
| 2022/10/12 | 0 | 0.00 | 1 | 121.50 | 122.00 | -1 | 3,179 | -0.03% |
|
| 2022/10/11 | 3 | 123.33 | 0 | 0.00 | 120.50 | 3 | 3,191 | 0.09% |
|
| 2022/10/07 | 1 | 134.00 | 0 | 0.00 | 133.50 | 1 | 3,167 | 0.03% |
|
| 2022/10/06 | 1 | 136.50 | 3 | 137.00 | 137.00 | -2 | 3,213 | -0.06% |
|
| 2022/10/04 | 8 | 137.75 | 0 | 0.00 | 142.50 | 8 | 3,175 | 0.25% |
|
| 2022/09/29 | 2 | 138.00 | 0 | 0.00 | 137.00 | 2 | 3,532 | 0.06% |
|
| 2022/09/28 | 1 | 138.00 | 0 | 0.00 | 135.50 | 1 | 3,633 | 0.03% |
|
| 2022/09/27 | 1 | 150.50 | 1 | 147.50 | 147.00 | 0 | 3,643 | 0.00% |
|
| 2022/09/26 | 1 | 148.00 | 0 | 0.00 | 147.00 | 1 | 3,639 | 0.03% |
|
| 2022/09/20 | 2 | 166.50 | 2 | 166.50 | 165.00 | 0 | 3,622 | 0.00% |
|
| 2022/09/19 | 0 | 0.00 | 1 | 161.00 | 159.50 | -1 | 3,574 | -0.03% |
|
| 2022/09/16 | 1 | 166.50 | 1 | 157.50 | 157.50 | 0 | 3,611 | 0.00% |
|
| 2022/09/15 | 0 | 0.00 | 1 | 165.00 | 165.00 | -1 | 3,628 | -0.03% |
|
| 2022/09/12 | 1 | 157.00 | 1 | 160.00 | 158.50 | 0 | 3,738 | 0.00% |
|
| 2022/08/30 | 1 | 152.00 | 0 | 0.00 | 153.50 | 1 | 4,464 | 0.02% |
|
| 2022/08/29 | 0 | 0.00 | 2 | 150.50 | 151.50 | -2 | 4,491 | -0.04% |
|
| 2022/08/24 | 3 | 155.00 | 1 | 156.00 | 155.00 | 2 | 4,639 | 0.04% |
|
| 2022/08/23 | 1 | 153.50 | 0 | 0.00 | 154.00 | 1 | 4,664 | 0.02% |
|
| 2022/08/22 | 0 | 0.00 | 1 | 160.00 | 159.00 | -1 | 4,683 | -0.02% |
|
| 2022/08/18 | 0 | 0.00 | 1 | 159.50 | 158.50 | -1 | 4,719 | -0.02% |
|
| 2022/08/17 | 1 | 155.50 | 1 | 159.50 | 155.00 | 0 | 4,755 | 0.00% |
|
| 2022/08/16 | 1 | 156.50 | 1 | 157.50 | 157.00 | 0 | 4,778 | 0.00% |
|
| 2022/08/12 | 2 | 155.00 | 0 | 0.00 | 155.00 | 2 | 4,886 | 0.04% |
|
| 2022/08/11 | 1 | 156.00 | 0 | 0.00 | 154.00 | 1 | 5,019 | 0.02% |
|
| 2022/08/10 | 1 | 163.00 | 1 | 160.50 | 159.00 | 0 | 5,053 | 0.00% |
|
| 2022/08/08 | 1 | 166.50 | 1 | 167.00 | 169.00 | 0 | 4,993 | 0.00% |
|
| 2022/08/05 | 1 | 162.00 | 1 | 162.50 | 164.00 | 0 | 4,934 | 0.00% |
|
| 2022/08/04 | 6 | 151.00 | 5 | 150.50 | 154.00 | 1 | 4,813 | 0.02% |
|
| 2022/08/01 | 1 | 174.00 | 0 | 0.00 | 175.00 | 1 | 4,601 | 0.02% |
|
| 2022/07/28 | 2 | 171.00 | 2 | 165.00 | 172.00 | 0 | 4,578 | 0.00% |
|
| 2022/07/27 | 1 | 174.50 | 1 | 176.50 | 177.50 | 0 | 4,498 | 0.00% |
|
| 2022/07/25 | 1 | 175.50 | 0 | 0.00 | 176.00 | 1 | 4,468 | 0.02% |
|
| 2022/07/22 | 0 | 0.00 | 1 | 171.50 | 174.00 | -1 | 4,426 | -0.02% |
|
| 2022/07/20 | 1 | 172.00 | 1 | 170.50 | 170.50 | 0 | 4,388 | 0.00% |
|
| 2022/07/12 | 6 | 155.00 | 6 | 152.50 | 152.50 | 0 | 4,206 | 0.00% |
|
| 2022/07/08 | 2 | 154.75 | 0 | 0.00 | 157.00 | 2 | 4,137 | 0.05% |
|
| 2022/07/07 | 20 | 143.00 | 18 | 144.83 | 150.00 | 2 | 3,978 | 0.05% |
|
| 2022/07/06 | 0 | 0.00 | 9 | 139.61 | 137.50 | -9 | 3,752 | -0.24% |
|
| 2022/07/05 | 0 | 0.00 | 0.1 | 155.00 | 152.50 | -0.1 | 3,691 | 0.00% |
|
| 2022/07/04 | 0 | 0.00 | 1 | 156.50 | 156.50 | -1 | 3,646 | -0.03% |
|
| 2022/07/01 | 0.1 | 151.50 | 0 | 0.00 | 150.50 | 0.1 | 3,640 | 0.00% |
|
| 2022/06/28 | 0 | 169.00 | 0 | 0.00 | 169.00 | 0 | 3,563 | 0.00% |
|
| 2022/06/27 | 0 | 0.00 | 1.1 | 174.50 | 174.50 | -1.1 | 3,570 | -0.03% |
|
| 2022/06/24 | 2 | 172.01 | 1 | 178.95 | 170.00 | 1 | 3,556 | 0.03% |
|
| 2022/06/23 | 1 | 177.50 | 0 | 0.00 | 178.00 | 1 | 3,507 | 0.03% |
|
| 2022/06/22 | 1.1 | 181.33 | 2 | 177.00 | 175.50 | -0.9 | 3,496 | -0.03% |
|
| 2022/06/21 | 1 | 177.00 | 1 | 177.50 | 181.00 | 0 | 3,453 | 0.00% |
|
| 2022/06/20 | 8 | 174.06 | 0 | 0.00 | 173.50 | 8 | 3,472 | 0.23% |
|
| 2022/06/17 | 0 | 0.00 | 5 | 171.60 | 177.50 | -5 | 3,483 | -0.14% |
|
| 2022/06/16 | 9.1 | 182.10 | 15.1 | 177.64 | 169.00 | -6.1 | 3,422 | -0.18% |
|
| 2022/06/15 | 13.1 | 190.44 | 7 | 188.93 | 184.50 | 6.1 | 3,200 | 0.19% |
|
| 2022/06/14 | 5 | 192.00 | 1 | 188.00 | 194.50 | 4 | 3,046 | 0.13% |
|
| 2022/06/10 | 1 | 174.50 | 3 | 178.17 | 179.50 | -2 | 2,975 | -0.07% |
|
| 2022/06/09 | 0 | 0.00 | 2 | 178.00 | 179.50 | -2 | 2,972 | -0.07% |
|
| 2022/06/08 | 3 | 185.00 | 0 | 0.00 | 185.00 | 3 | 2,907 | 0.10% |
|
| 2022/06/07 | 1 | 186.50 | 1 | 187.50 | 187.50 | 0 | 2,928 | 0.00% |
|
| 2022/06/06 | 0 | 0.00 | 1 | 184.50 | 185.00 | -1 | 2,993 | -0.03% |
|
| 2022/06/02 | 6 | 189.33 | 3 | 190.50 | 187.50 | 3 | 3,048 | 0.10% |
|
| 2022/06/01 | 0 | 0.00 | 1 | 189.50 | 190.00 | -1 | 3,040 | -0.03% |
|
| 2022/05/31 | 3 | 182.00 | 3 | 184.50 | 184.50 | 0 | 3,011 | 0.00% |
|
| 2022/05/27 | 0 | 0.00 | 2 | 180.00 | 176.00 | -2 | 3,029 | -0.07% |
|
| 2022/05/26 | 2 | 175.50 | 0 | 0.00 | 178.00 | 2 | 3,010 | 0.07% |
|
| 2022/05/25 | 1 | 181.50 | 0 | 0.00 | 180.00 | 1 | 3,117 | 0.03% |
|
| 2022/05/24 | 2 | 176.25 | 1 | 178.00 | 175.00 | 1 | 3,202 | 0.03% |
|
| 2022/05/23 | 0 | 0.00 | 1.1 | 183.59 | 183.50 | -1.1 | 3,211 | -0.03% |
|
| 2022/05/20 | 2.1 | 190.86 | 2 | 189.00 | 189.50 | 0.1 | 3,211 | 0.00% |
|
| 2022/05/19 | 5 | 179.80 | 7 | 177.93 | 185.00 | -2 | 3,114 | -0.06% |
|
| 2022/05/18 | 7 | 176.43 | 2 | 176.00 | 176.50 | 5 | 3,053 | 0.16% |
|
| 2022/05/17 | 2 | 169.50 | 0 | 0.00 | 168.50 | 2 | 3,055 | 0.07% |
|
| 2022/05/13 | 1 | 152.50 | 0 | 0.00 | 152.00 | 1 | 3,231 | 0.03% |
|
| 2022/05/12 | 0 | 0.00 | 1 | 155.00 | 154.00 | -1 | 3,246 | -0.03% |
|
| 2022/04/28 | 0 | 0.00 | 3 | 163.00 | 163.00 | -3 | 3,806 | -0.08% |
|
| 2022/04/27 | 1 | 158.50 | 2 | 163.25 | 163.00 | -1 | 3,816 | -0.03% |
|
| 2022/04/26 | 1 | 159.00 | 1 | 160.00 | 160.00 | 0 | 3,819 | 0.00% |
|
| 2022/04/25 | 1 | 163.50 | 0 | 0.00 | 162.00 | 1 | 3,880 | 0.03% |
|
| 2022/04/18 | 0 | 0.00 | 1 | 184.50 | 182.50 | -1 | 4,035 | -0.02% |
|
| 2022/04/14 | 2 | 183.50 | 0 | 0.00 | 185.00 | 2 | 4,246 | 0.05% |
|
| 2022/04/11 | 0 | 0.00 | 2 | 186.50 | 186.50 | -2 | 4,343 | -0.05% |
|
| 2022/04/07 | 3 | 199.50 | 1 | 199.50 | 194.50 | 2 | 4,267 | 0.05% |
|
| 2022/04/06 | 2 | 200.50 | 2 | 203.00 | 203.00 | 0 | 4,265 | 0.00% |
|
| 2022/04/01 | 0 | 0.00 | 1.1 | 206.32 | 207.00 | -1.1 | 4,270 | -0.03% |
|
| 2022/03/31 | 10 | 206.00 | 0 | 0.00 | 205.00 | 10 | 4,273 | 0.23% |
|
| 2022/03/30 | 1 | 210.00 | 1 | 211.00 | 206.50 | 0 | 4,280 | 0.00% |
|
| 2022/03/29 | 1 | 203.50 | 2 | 205.50 | 207.50 | -1 | 4,268 | -0.02% |
|
| 2022/03/25 | 3 | 204.83 | 1 | 206.50 | 205.50 | 2 | 4,312 | 0.05% |
|
| 2022/03/24 | 4 | 205.88 | 3 | 206.50 | 209.00 | 1 | 4,278 | 0.02% |
|
| 2022/03/23 | 1.1 | 205.82 | 3 | 208.17 | 214.00 | -1.9 | 4,256 | -0.04% |
|
| 2022/03/22 | 4 | 200.38 | 3 | 200.00 | 199.50 | 1 | 4,211 | 0.02% |
|
| 2022/03/21 | 5 | 205.90 | 4 | 206.63 | 206.50 | 1 | 4,149 | 0.02% |
|
| 2022/03/18 | 2 | 216.00 | 2 | 217.25 | 219.50 | 0 | 4,094 | 0.00% |
|
| 2022/03/16 | 0 | 0.00 | 1 | 216.50 | 215.00 | -1 | 4,101 | -0.02% |
|
| 2022/03/11 | 0 | 0.00 | 1 | 219.50 | 216.00 | -1 | 4,174 | -0.02% |
|
| 2022/03/10 | 0 | 0.00 | 1 | 220.00 | 219.50 | -1 | 4,191 | -0.02% |
|
| 2022/03/09 | 5 | 216.00 | 2 | 214.75 | 215.00 | 3 | 4,158 | 0.07% |
|
| 2022/03/07 | 0 | 0.00 | 5 | 224.50 | 218.50 | -5 | 4,043 | -0.12% |
|
| 2022/03/04 | 1 | 234.50 | 2 | 236.00 | 232.00 | -1 | 4,012 | -0.02% |
|
| 2022/03/03 | 7 | 239.57 | 2 | 242.75 | 239.50 | 5 | 3,991 | 0.13% |
|
| 2022/03/02 | 1 | 247.50 | 3 | 244.83 | 246.50 | -2 | 3,922 | -0.05% |
|
| 2022/02/25 | 0 | 0.00 | 1 | 261.50 | 255.50 | -1 | 3,878 | -0.03% |
|
| 2022/02/24 | 1 | 255.00 | 26 | 254.65 | 253.50 | -25 | 3,760 | -0.66% |
|
| 2022/02/23 | 3 | 250.67 | 8 | 250.50 | 252.00 | -5 | 3,654 | -0.14% |
|
| 2022/02/22 | 5 | 238.00 | 0 | 0.00 | 238.00 | 5 | 3,603 | 0.14% |
|
| 2022/02/18 | 0 | 0.00 | 9 | 251.83 | 250.00 | -9 | 3,541 | -0.25% |
|
| 2022/02/17 | 3 | 248.50 | 2 | 250.50 | 243.00 | 1 | 3,446 | 0.03% |
|
| 2022/02/16 | 4 | 243.13 | 10 | 244.65 | 242.50 | -6 | 3,318 | -0.18% |
|
| 2022/02/15 | 1 | 242.50 | 17 | 241.00 | 240.00 | -16 | 3,273 | -0.49% |
|
| 2022/02/14 | 2 | 231.75 | 0 | 0.00 | 231.00 | 2 | 3,181 | 0.06% |
|
| 2022/02/11 | 0 | 0.00 | 1 | 232.00 | 229.50 | -1 | 3,140 | -0.03% |
|
| 2022/02/10 | 1 | 228.50 | 2 | 228.75 | 230.00 | -1 | 3,109 | -0.03% |
|
| 2022/02/09 | 2 | 238.75 | 2 | 235.00 | 236.50 | 0 | 3,063 | 0.00% |
|
| 2022/02/08 | 2 | 233.50 | 2 | 236.25 | 237.00 | 0 | 2,958 | 0.00% |
|
| 2022/02/07 | 3 | 227.83 | 14 | 229.43 | 232.50 | -11 | 2,860 | -0.38% |
|
| 2022/01/26 | 3 | 217.50 | 1 | 214.00 | 218.00 | 2 | 2,677 | 0.07% |
|
| 2022/01/25 | 0 | 0.00 | 3 | 205.33 | 202.50 | -3 | 2,573 | -0.12% |
|
| 2022/01/20 | 2 | 221.00 | 1 | 220.00 | 221.00 | 1 | 2,483 | 0.04% |
|
| 2022/01/17 | 1 | 222.50 | 2 | 223.50 | 224.00 | -1 | 2,336 | -0.04% |
|
| 2022/01/14 | 0 | 0.00 | 1 | 217.00 | 219.50 | -1 | 2,298 | -0.04% |
|
| 2022/01/11 | 22 | 217.27 | 2 | 217.00 | 217.00 | 20 | 2,177 | 0.92% |
|
| 2022/01/06 | 0 | 0.00 | 2 | 208.00 | 212.50 | -2 | 1,838 | -0.11% |
|
| 2022/01/05 | 5 | 201.50 | 0 | 0.00 | 202.50 | 5 | 1,742 | 0.29% |
|
| 2022/01/04 | 2 | 207.50 | 3 | 208.17 | 205.00 | -1 | 1,731 | -0.06% |
|
| 2021/12/28 | 2 | 201.75 | 0 | 0.00 | 198.00 | 2 | 1,663 | 0.12% |
|
| 2021/12/24 | 2 | 203.50 | 1 | 202.50 | 202.50 | 1 | 1,648 | 0.06% |
|
| 2021/12/22 | 1 | 202.50 | 0 | 0.00 | 203.50 | 1 | 1,626 | 0.06% |
|
| 2021/12/21 | 1 | 199.50 | 0 | 0.00 | 200.50 | 1 | 1,607 | 0.06% |
|
| 2021/12/15 | 1 | 199.50 | 1 | 196.00 | 196.50 | 0 | 1,567 | 0.00% |
|
| 2021/12/14 | 2 | 198.25 | 2 | 197.75 | 197.00 | 0 | 1,552 | 0.00% |
|
| 2021/12/13 | 3 | 197.17 | 0 | 0.00 | 196.00 | 3 | 1,510 | 0.20% |
|
| 2021/12/10 | 10 | 200.00 | 0 | 0.00 | 194.50 | 10 | 1,499 | 0.67% |
|
| 2021/12/08 | 12 | 201.96 | 2 | 205.00 | 203.00 | 10 | 1,371 | 0.73% |
|
| 2021/12/03 | 0 | 0.00 | 4 | 189.88 | 189.50 | -4 | 1,192 | -0.34% |
|
| 2021/12/02 | 1 | 188.00 | 0 | 0.00 | 189.50 | 1 | 1,265 | 0.08% |
|
| 2021/12/01 | 0 | 0.00 | 1 | 193.00 | 193.00 | -1 | 1,277 | -0.08% |
|
| 2021/11/30 | 8 | 191.38 | 7 | 192.36 | 191.50 | 1 | 1,288 | 0.08% |
|
| 2021/11/29 | 1 | 185.00 | 2 | 187.75 | 188.50 | -1 | 1,325 | -0.08% |
|
| 2021/11/25 | 0 | 0.00 | 1 | 187.50 | 187.00 | -1 | 1,414 | -0.07% |
|
| 2021/11/24 | 1 | 184.50 | 0 | 0.00 | 184.50 | 1 | 1,394 | 0.07% |
|
| 2021/11/23 | 0 | 0.00 | 2 | 184.50 | 185.00 | -2 | 1,348 | -0.15% |
|
| 2021/11/22 | 1 | 183.00 | 1 | 186.00 | 186.00 | 0 | 1,320 | 0.00% |
|
| 2021/11/19 | 0 | 0.00 | 2 | 179.00 | 178.00 | -2 | 1,289 | -0.16% |
|
| 2021/11/16 | 1 | 175.00 | 1 | 172.00 | 173.00 | 0 | 1,231 | 0.00% |
|
| 2021/11/10 | 1 | 163.00 | 1 | 163.00 | 162.50 | 0 | 1,138 | 0.00% |
|
| 2021/10/06 | 1 | 160.00 | 1 | 155.00 | 156.00 | 0 | 1,462 | 0.00% |
|
| 2021/10/01 | 0 | 0.00 | 1 | 164.00 | 161.00 | -1 | 1,533 | -0.07% |
|
| 2021/09/30 | 1 | 165.00 | 1 | 166.00 | 165.50 | 0 | 1,566 | 0.00% |
|
| 2021/09/24 | 5 | 176.70 | 5 | 177.20 | 177.00 | 0 | 1,612 | 0.00% |
|
| 2021/09/13 | 0 | 0.00 | 13 | 170.12 | 169.00 | -13 | 1,927 | -0.67% |
|
| 2021/09/09 | 15 | 164.33 | 0 | 0.00 | 164.50 | 15 | 2,289 | 0.66% |
|
| 2021/09/08 | 1 | 160.50 | 1 | 161.00 | 158.00 | 0 | 2,290 | 0.00% |
|
| 2021/09/07 | 13 | 168.15 | 0 | 0.00 | 164.50 | 13 | 2,274 | 0.57% |
|
| 2021/09/06 | 1 | 184.00 | 0 | 0.00 | 181.50 | 1 | 2,207 | 0.05% |
|
| 2021/09/03 | 1 | 187.50 | 2 | 189.75 | 187.00 | -1 | 2,160 | -0.05% |
|
| 2021/09/02 | 1 | 187.50 | 1 | 189.00 | 189.00 | 0 | 2,132 | 0.00% |
|
| 2021/09/01 | 1 | 186.00 | 10 | 184.55 | 186.50 | -9 | 2,037 | -0.44% |
|
| 2021/08/26 | 4 | 172.00 | 0 | 0.00 | 169.00 | 4 | 1,981 | 0.20% |
|
| 2021/08/17 | 1 | 154.00 | 0 | 0.00 | 151.00 | 1 | 2,123 | 0.05% |
|
| 2021/08/12 | 7 | 169.21 | 0 | 0.00 | 169.00 | 7 | 2,146 | 0.33% |
|
| 2021/08/11 | 0 | 0.00 | 1 | 167.00 | 167.00 | -1 | 2,169 | -0.05% |
|
| 2021/08/09 | 9 | 180.50 | 0 | 0.00 | 179.00 | 9 | 2,213 | 0.41% |
|
| 2021/08/06 | 5 | 186.10 | 0 | 0.00 | 187.00 | 5 | 2,238 | 0.22% |
|
| 2021/08/05 | 1 | 191.00 | 0 | 0.00 | 188.50 | 1 | 2,269 | 0.04% |
|
| 2021/08/04 | 1 | 187.00 | 3 | 190.50 | 190.00 | -2 | 2,297 | -0.09% |
|
| 2021/08/03 | 13 | 182.54 | 0 | 0.00 | 182.00 | 13 | 2,311 | 0.56% |
|
| 2021/08/02 | 0 | 0.00 | 1 | 180.50 | 181.50 | -1 | 2,332 | -0.04% |
|
| 2021/07/27 | 1 | 185.00 | 1 | 186.00 | 184.00 | 0 | 2,423 | 0.00% |
|
| 2021/07/23 | 13 | 188.88 | 3 | 188.00 | 186.50 | 10 | 2,467 | 0.41% |
|
| 2021/07/21 | 3 | 186.67 | 3 | 189.33 | 184.00 | 0 | 2,490 | 0.00% |
|
| 2021/07/19 | 1 | 181.00 | 2 | 181.00 | 180.50 | -1 | 2,425 | -0.04% |
|
| 2021/07/12 | 1 | 183.50 | 0 | 0.00 | 183.50 | 1 | 2,465 | 0.04% |
|
| 2021/07/09 | 0 | 0.00 | 1 | 189.00 | 188.50 | -1 | 2,444 | -0.04% |
|
| 2021/07/08 | 2 | 192.50 | 0 | 0.00 | 192.00 | 2 | 2,466 | 0.08% |
|
| 2021/07/07 | 1 | 192.00 | 0 | 0.00 | 192.00 | 1 | 2,444 | 0.04% |
|
| 2021/07/06 | 0 | 0.00 | 1 | 185.50 | 186.00 | -1 | 2,420 | -0.04% |
|
| 2021/07/02 | 1 | 189.00 | 0 | 0.00 | 187.50 | 1 | 2,409 | 0.04% |
|
| 2021/07/01 | 1 | 191.00 | 2 | 189.50 | 185.00 | -1 | 2,405 | -0.04% |
|
| 2021/06/30 | 3 | 191.17 | 0 | 0.00 | 188.00 | 3 | 2,400 | 0.12% |
|
| 2021/06/24 | 1 | 196.00 | 0 | 0.00 | 199.50 | 1 | 2,348 | 0.04% |
|
| 2021/06/23 | 1 | 200.50 | 1 | 195.50 | 198.00 | 0 | 2,334 | 0.00% |
|
| 2021/06/22 | 7 | 205.50 | 7 | 206.50 | 199.50 | 0 | 2,278 | 0.00% |
|
| 2021/06/21 | 8 | 198.94 | 17 | 197.65 | 206.00 | -9 | 2,132 | -0.42% |
|
| 2021/06/18 | 15 | 195.00 | 12 | 189.83 | 195.00 | 3 | 1,939 | 0.15% |
|
| 2021/06/15 | 2 | 178.00 | 1 | 175.00 | 178.50 | 1 | 1,792 | 0.06% |
|
| 2021/06/07 | 1 | 176.50 | 1 | 176.00 | 176.50 | 0 | 1,802 | 0.00% |
|
| 2021/06/04 | 0 | 0.00 | 1 | 171.50 | 170.00 | -1 | 1,767 | -0.06% |
|
| 2021/06/02 | 1 | 174.50 | 60 | 172.06 | 170.00 | -59 | 1,757 | -3.36% |
|
| 2021/06/01 | 60 | 175.79 | 2 | 175.25 | 175.50 | 58 | 1,730 | 3.35% |
|
| 2021/05/31 | 47 | 175.78 | 49 | 176.59 | 177.00 | -2 | 1,687 | -0.12% |
|
| 2021/05/27 | 3 | 159.00 | 3 | 162.00 | 160.50 | 0 | 1,620 | 0.00% |
|
| 2021/05/24 | 1 | 160.00 | 5 | 161.40 | 160.50 | -4 | 1,745 | -0.23% |
|
| 2021/05/21 | 1 | 154.00 | 4 | 156.88 | 158.50 | -3 | 1,751 | -0.17% |
|
| 2021/05/18 | 1 | 140.00 | 1 | 146.50 | 149.50 | 0 | 1,769 | 0.00% |
|
| 2021/05/14 | 1 | 148.50 | 2 | 150.00 | 149.50 | -1 | 1,764 | -0.06% |
|
| 2021/05/13 | 3 | 140.17 | 6 | 150.67 | 154.00 | -3 | 1,764 | -0.17% |
|
| 2021/05/12 | 3 | 147.00 | 2 | 158.00 | 146.00 | 1 | 1,744 | 0.06% |
|
| 2021/05/11 | 10 | 157.65 | 0 | 0.00 | 152.00 | 10 | 1,704 | 0.59% |
|
| 2021/05/10 | 5 | 170.20 | 0 | 0.00 | 167.50 | 5 | 1,683 | 0.30% |
|
| 2021/05/07 | 0 | 0.00 | 3 | 177.50 | 179.00 | -3 | 1,682 | -0.18% |
|
| 2021/05/05 | 1 | 172.00 | 2 | 175.25 | 171.00 | -1 | 1,693 | -0.06% |
|
| 2021/05/04 | 8 | 166.50 | 5 | 168.00 | 170.50 | 3 | 1,708 | 0.18% |
|
| 2021/05/03 | 4 | 177.75 | 0 | 0.00 | 175.50 | 4 | 1,712 | 0.23% |
|
| 2021/04/28 | 3 | 185.17 | 0 | 0.00 | 181.50 | 3 | 1,766 | 0.17% |
|
| 2021/04/26 | 0 | 0.00 | 1 | 191.50 | 191.50 | -1 | 1,921 | -0.05% |
|
| 2021/04/22 | 2 | 195.00 | 0 | 0.00 | 190.00 | 2 | 2,091 | 0.10% |
|
| 2021/04/12 | 1 | 213.50 | 0.1 | 215.00 | 212.50 | 0.9 | 2,861 | 0.03% |
|
| 2021/04/08 | 2 | 214.50 | 0.4 | 217.00 | 215.50 | 1.6 | 2,848 | 0.06% |
|
| 2021/04/01 | 1 | 217.00 | 1 | 218.00 | 216.50 | 0 | 2,836 | 0.00% |
|
| 2021/03/30 | 0 | 0.00 | 3 | 219.33 | 220.00 | -3 | 2,823 | -0.11% |
|
| 2021/03/25 | 1 | 213.50 | 1 | 212.50 | 212.50 | 0 | 2,807 | 0.00% |
|
| 2021/03/24 | 0.5 | 214.50 | 1 | 214.00 | 213.50 | -0.5 | 2,811 | -0.02% |
|
| 2021/03/19 | 0 | 0.00 | 6 | 214.00 | 214.50 | -6 | 2,836 | -0.21% |
|
| 2021/03/17 | 7 | 218.21 | 1 | 217.00 | 217.00 | 6 | 2,897 | 0.21% |
|
| 2021/03/16 | 1 | 213.00 | 0 | 0.00 | 212.50 | 1 | 2,902 | 0.03% |
|
| 2021/03/10 | 0 | 0.00 | 4 | 213.75 | 211.00 | -4 | 3,087 | -0.13% |
|
| 2021/03/09 | 2 | 212.00 | 0 | 0.00 | 211.50 | 2 | 3,193 | 0.06% |
|
| 2021/03/04 | 1 | 218.00 | 0 | 0.00 | 218.00 | 1 | 3,315 | 0.03% |
|
| 2021/03/03 | 1 | 216.50 | 1 | 220.50 | 222.00 | 0 | 3,326 | 0.00% |
|
| 2021/03/02 | 3 | 218.50 | 0.1 | 222.00 | 218.50 | 3 | 3,350 | 0.09% |
|
| 2021/02/26 | 13 | 221.08 | 3 | 229.50 | 220.50 | 10 | 3,384 | 0.30% |
|
| 2021/02/25 | 0 | 0.00 | 4 | 217.75 | 216.00 | -4 | 3,304 | -0.12% |
|
| 2021/02/24 | 0.1 | 219.50 | 1 | 218.50 | 217.00 | -1 | 3,335 | -0.03% |
|
| 2021/02/23 | 6 | 219.67 | 1 | 221.50 | 219.50 | 5 | 3,365 | 0.15% |
|
| 2021/02/22 | 3 | 223.00 | 1 | 224.50 | 223.00 | 2 | 3,382 | 0.06% |
|
| 2021/02/19 | 1 | 228.00 | 3 | 226.33 | 226.50 | -2 | 3,438 | -0.06% |
|
| 2021/02/18 | 1 | 222.00 | 0 | 0.00 | 221.50 | 1 | 3,597 | 0.03% |
|
| 2021/02/17 | 1 | 221.00 | 0 | 0.00 | 220.50 | 1 | 3,687 | 0.03% |
|
| 2021/02/05 | 1 | 217.50 | 3 | 217.50 | 216.50 | -2 | 3,886 | -0.05% |
|
| 2021/02/04 | 0 | 0.00 | 1 | 214.50 | 214.50 | -1 | 4,296 | -0.02% |
|
| 2021/02/03 | 1 | 209.50 | 1 | 210.50 | 210.00 | 0 | 4,359 | 0.00% |
|
| 2021/02/02 | 10 | 209.00 | 0 | 0.00 | 209.00 | 10 | 4,399 | 0.23% |
|
| 2021/02/01 | 1 | 208.50 | 0 | 0.00 | 208.50 | 1 | 4,431 | 0.02% |
|
| 2021/01/28 | 0 | 0.00 | 1 | 215.00 | 215.00 | -1 | 4,518 | -0.02% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 217.50 | 217.50 | -1 | 4,549 | -0.02% |
|
| 2021/01/26 | 1 | 221.00 | 0 | 0.00 | 219.00 | 1 | 4,553 | 0.02% |
|
| 2021/01/25 | 3 | 219.83 | 0 | 0.00 | 222.00 | 3 | 4,537 | 0.07% |
|
| 2021/01/22 | 1 | 221.00 | 0 | 0.00 | 222.00 | 1 | 4,495 | 0.02% |
|
| 2021/01/21 | 4 | 228.75 | 0 | 0.00 | 226.50 | 4 | 4,463 | 0.09% |
|
| 2021/01/20 | 7 | 238.29 | 0 | 0.00 | 224.00 | 7 | 4,410 | 0.16% |
|
| 2021/01/19 | 3 | 246.33 | 3 | 239.33 | 238.50 | 0 | 4,296 | 0.00% |
|
| 2021/01/18 | 2 | 242.00 | 3 | 242.83 | 245.00 | -1 | 4,223 | -0.02% |
|
| 2021/01/15 | 0 | 0.00 | 1 | 238.50 | 244.50 | -1 | 4,180 | -0.02% |
|
| 2021/01/14 | 11 | 246.14 | 16 | 248.34 | 245.00 | -5 | 4,081 | -0.12% |
|
| 2021/01/13 | 3 | 238.00 | 13 | 240.50 | 239.50 | -10 | 3,891 | -0.26% |
|
| 2021/01/12 | 5 | 233.10 | 8 | 235.06 | 231.00 | -3 | 3,687 | -0.08% |
|
| 2021/01/11 | 2 | 224.75 | 0 | 0.00 | 225.50 | 2 | 3,420 | 0.06% |
|
| 2021/01/08 | 1 | 223.50 | 4 | 222.00 | 224.50 | -3 | 3,392 | -0.09% |
|
| 2021/01/07 | 2 | 215.00 | 3 | 215.50 | 215.50 | -1 | 3,320 | -0.03% |
|
| 2021/01/06 | 2 | 215.00 | 0 | 0.00 | 214.00 | 2 | 3,323 | 0.06% |
|
| 2021/01/05 | 0 | 0.00 | 1 | 221.50 | 221.50 | -1 | 3,301 | -0.03% |
|
| 2021/01/04 | 0 | 0.00 | 1 | 216.00 | 215.50 | -1 | 3,269 | -0.03% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 214.50 | 214.00 | -1 | 3,307 | -0.03% |
|
| 2020/12/30 | 1 | 212.50 | 1 | 217.00 | 217.00 | 0 | 3,328 | 0.00% |
|
| 2020/12/29 | 1 | 213.50 | 0 | 0.00 | 211.50 | 1 | 3,352 | 0.03% |
|
| 2020/12/28 | 1 | 214.00 | 0 | 0.00 | 213.00 | 1 | 3,395 | 0.03% |
|
| 2020/12/24 | 2 | 214.50 | 2 | 217.00 | 215.00 | 0 | 3,533 | 0.00% |
|
| 2020/12/23 | 1 | 210.50 | 2 | 210.25 | 210.50 | -1 | 3,557 | -0.03% |
|
| 2020/12/22 | 1 | 215.50 | 0 | 0.00 | 210.50 | 1 | 3,583 | 0.03% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 219.00 | 220.00 | -1 | 3,662 | -0.03% |
|
| 2020/12/15 | 1 | 216.00 | 0 | 0.00 | 214.50 | 1 | 3,734 | 0.03% |
|
| 2020/12/14 | 1 | 216.50 | 1 | 218.50 | 219.00 | 0 | 3,885 | 0.00% |
|
| 2020/12/11 | 2 | 213.75 | 1 | 211.00 | 214.00 | 1 | 3,934 | 0.03% |
|
| 2020/12/10 | 4 | 223.25 | 1 | 219.00 | 219.00 | 3 | 3,905 | 0.08% |
|
| 2020/12/08 | 3 | 222.50 | 4 | 225.00 | 224.50 | -1 | 3,860 | -0.03% |
|
| 2020/12/07 | 6 | 220.00 | 3 | 224.50 | 224.50 | 3 | 3,870 | 0.08% |
|
| 2020/12/04 | 5 | 220.60 | 1 | 218.00 | 219.00 | 4 | 3,839 | 0.10% |
|
| 2020/12/03 | 1 | 224.50 | 3 | 221.00 | 220.50 | -2 | 3,792 | -0.05% |
|
| 2020/12/02 | 7 | 230.50 | 5 | 229.60 | 228.00 | 2 | 3,719 | 0.05% |
|
| 2020/12/01 | 2 | 234.50 | 0 | 0.00 | 236.00 | 2 | 3,639 | 0.05% |
|
| 2020/11/26 | 0 | 0.00 | 2 | 232.75 | 233.50 | -2 | 3,680 | -0.05% |
|
| 2020/11/25 | 3 | 235.00 | 0 | 0.00 | 235.00 | 3 | 3,667 | 0.08% |
|
| 2020/11/23 | 3 | 236.17 | 2 | 236.50 | 236.00 | 1 | 3,627 | 0.03% |
|
| 2020/11/19 | 1 | 239.50 | 0 | 0.00 | 241.00 | 1 | 3,659 | 0.03% |
|
| 2020/11/18 | 4 | 240.88 | 2 | 242.25 | 239.50 | 2 | 3,668 | 0.05% |
|
| 2020/11/17 | 5 | 245.40 | 61 | 243.40 | 239.00 | -56 | 3,729 | -1.50% |
|
| 2020/11/16 | 3 | 258.50 | 3 | 259.00 | 258.50 | 0 | 3,746 | 0.00% |
|
| 2020/11/13 | 1 | 253.50 | 0 | 0.00 | 257.50 | 1 | 3,881 | 0.03% |
|
| 2020/11/12 | 12 | 252.00 | 30 | 255.82 | 265.00 | -18 | 3,776 | -0.48% |
|
| 2020/11/11 | 36 | 241.18 | 9 | 240.83 | 241.00 | 27 | 3,377 | 0.80% |
|
| 2020/11/10 | 0 | 0.00 | 10 | 233.00 | 235.00 | -10 | 3,318 | -0.30% |
|
| 2020/11/09 | 0 | 0.00 | 4 | 238.75 | 239.00 | -4 | 3,346 | -0.12% |
|
| 2020/11/06 | 2 | 233.50 | 3 | 235.17 | 233.50 | -1 | 3,353 | -0.03% |
|
| 2020/11/05 | 1 | 228.50 | 1 | 230.00 | 228.50 | 0 | 3,354 | 0.00% |
|
| 2020/11/04 | 21 | 231.33 | 4 | 232.25 | 234.50 | 17 | 3,369 | 0.50% |
|
| 2020/11/03 | 11 | 223.00 | 0 | 0.00 | 222.50 | 11 | 3,392 | 0.32% |
|
| 2020/10/27 | 0 | 0.00 | 3 | 217.50 | 220.50 | -3 | 3,943 | -0.08% |
|
| 2020/10/26 | 2 | 219.25 | 0 | 0.00 | 218.50 | 2 | 4,062 | 0.05% |
|
| 2020/10/23 | 0 | 0.00 | 2 | 219.00 | 224.50 | -2 | 4,149 | -0.05% |
|
| 2020/10/22 | 2 | 214.50 | 2 | 216.00 | 215.00 | 0 | 4,275 | 0.00% |
|
| 2020/10/21 | 1 | 220.50 | 0 | 0.00 | 219.00 | 1 | 4,290 | 0.02% |
|
| 2020/10/20 | 1 | 225.50 | 0 | 0.00 | 221.50 | 1 | 4,343 | 0.02% |
|
| 2020/10/15 | 4 | 230.25 | 0 | 0.00 | 229.50 | 4 | 4,778 | 0.08% |
|
| 2020/10/14 | 0 | 0.00 | 2 | 231.00 | 231.00 | -2 | 4,922 | -0.04% |
|
| 2020/10/13 | 2 | 231.00 | 2 | 234.50 | 234.00 | 0 | 5,091 | 0.00% |
|
| 2020/10/12 | 1 | 233.00 | 1 | 233.50 | 232.00 | 0 | 5,466 | 0.00% |
|
| 2020/10/08 | 6 | 237.42 | 0 | 0.00 | 234.50 | 6 | 5,903 | 0.10% |
|
| 2020/10/07 | 4 | 235.13 | 4 | 239.25 | 239.50 | 0 | 5,933 | 0.00% |
|
| 2020/10/06 | 4 | 237.00 | 0 | 0.00 | 237.00 | 4 | 6,008 | 0.07% |
|
| 2020/09/30 | 0 | 0.00 | 6 | 238.67 | 239.50 | -6 | 6,127 | -0.10% |
|
| 2020/09/29 | 3 | 233.17 | 3 | 237.17 | 235.50 | 0 | 6,227 | 0.00% |
|
| 2020/09/28 | 1 | 230.00 | 1 | 229.50 | 231.50 | 0 | 6,200 | 0.00% |
|
| 2020/09/25 | 2 | 224.25 | 1 | 223.50 | 220.00 | 1 | 6,280 | 0.02% |
|
| 2020/09/24 | 1 | 233.00 | 0 | 0.00 | 227.00 | 1 | 6,313 | 0.02% |
|
| 2020/09/23 | 1 | 234.00 | 1 | 237.00 | 237.00 | 0 | 6,327 | 0.00% |
|
| 2020/09/22 | 1 | 229.50 | 1 | 233.00 | 232.50 | 0 | 6,368 | 0.00% |
|
| 2020/09/21 | 2 | 234.75 | 0 | 0.00 | 233.50 | 2 | 6,367 | 0.03% |
|
| 2020/09/18 | 3 | 240.50 | 3 | 241.83 | 240.50 | 0 | 6,349 | 0.00% |
|
| 2020/09/17 | 5 | 237.00 | 6 | 243.58 | 237.00 | -1 | 6,278 | -0.02% |
|
| 2020/09/16 | 2 | 234.00 | 1 | 230.50 | 233.00 | 1 | 6,139 | 0.02% |
|
| 2020/09/15 | 0 | 0.00 | 13 | 229.19 | 226.00 | -13 | 6,115 | -0.21% |
|
| 2020/09/14 | 1 | 217.50 | 2 | 222.00 | 222.00 | -1 | 6,158 | -0.02% |
|
| 2020/09/11 | 5 | 224.50 | 1 | 221.00 | 221.00 | 4 | 6,149 | 0.07% |
|
| 2020/09/08 | 1 | 221.50 | 0 | 0.00 | 222.00 | 1 | 6,146 | 0.02% |
|
| 2020/09/07 | 4 | 226.25 | 0 | 0.00 | 219.50 | 4 | 6,150 | 0.07% |
|
| 2020/09/04 | 3 | 231.50 | 0 | 0.00 | 231.50 | 3 | 6,146 | 0.05% |
|
| 2020/09/03 | 0 | 0.00 | 2 | 230.50 | 231.50 | -2 | 6,173 | -0.03% |
|
| 2020/09/02 | 1 | 225.50 | 0 | 0.00 | 226.00 | 1 | 6,194 | 0.02% |
|
| 2020/09/01 | 1 | 218.50 | 1 | 223.00 | 224.00 | 0 | 6,200 | 0.00% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 222.00 | 222.00 | -1 | 6,297 | -0.02% |
|
| 2020/08/28 | 2 | 222.75 | 0 | 0.00 | 221.00 | 2 | 6,386 | 0.03% |
|
| 2020/08/26 | 2 | 224.00 | 1 | 224.00 | 224.00 | 1 | 6,493 | 0.02% |
|
| 2020/08/25 | 7 | 226.79 | 10 | 228.50 | 229.00 | -3 | 6,512 | -0.05% |
|
| 2020/08/24 | 2 | 221.00 | 1 | 220.00 | 220.50 | 1 | 6,608 | 0.02% |
|
| 2020/08/21 | 1 | 218.00 | 2 | 223.25 | 218.50 | -1 | 6,592 | -0.02% |
|
| 2020/08/20 | 26 | 235.02 | 21 | 232.88 | 223.00 | 5 | 6,486 | 0.08% |
|
| 2020/08/19 | 27 | 242.98 | 51 | 244.37 | 247.00 | -24 | 6,343 | -0.38% |
|
| 2020/08/18 | 19 | 238.50 | 5 | 236.10 | 237.00 | 14 | 6,144 | 0.23% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 232.50 | 232.50 | -1 | 6,041 | -0.02% |
|
| 2020/08/14 | 2 | 223.50 | 2 | 227.50 | 231.00 | 0 | 6,013 | 0.00% |
|
| 2020/08/13 | 3 | 230.33 | 1 | 226.00 | 223.00 | 2 | 5,984 | 0.03% |
|
| 2020/08/12 | 0 | 0.00 | 1 | 224.50 | 227.00 | -1 | 5,925 | -0.02% |
|
| 2020/08/11 | 1 | 234.50 | 0 | 0.00 | 226.00 | 1 | 5,896 | 0.02% |
|
| 2020/08/10 | 3 | 230.17 | 3 | 229.33 | 232.50 | 0 | 5,870 | 0.00% |
|
| 2020/08/07 | 2 | 238.25 | 0 | 0.00 | 233.50 | 2 | 5,825 | 0.03% |
|
| 2020/08/06 | 8 | 238.06 | 3 | 237.33 | 237.00 | 5 | 5,762 | 0.09% |
|
| 2020/08/05 | 2 | 225.50 | 1 | 224.00 | 232.00 | 1 | 5,665 | 0.02% |
|
| 2020/08/04 | 1 | 229.00 | 0 | 0.00 | 224.00 | 1 | 5,613 | 0.02% |
|
| 2020/08/03 | 8 | 228.75 | 3 | 229.67 | 228.50 | 5 | 5,612 | 0.09% |
|
| 2020/07/31 | 9 | 228.06 | 26 | 225.54 | 228.50 | -17 | 5,569 | -0.31% |
|
| 2020/07/30 | 8 | 220.00 | 82 | 220.44 | 220.00 | -74 | 5,426 | -1.36% |
|
| 2020/07/29 | 4 | 214.63 | 13 | 217.58 | 220.00 | -9 | 5,335 | -0.17% |
|
| 2020/07/28 | 3 | 215.83 | 3 | 212.67 | 208.00 | 0 | 5,253 | 0.00% |
|
| 2020/07/27 | 0 | 0.00 | 1 | 211.50 | 212.00 | -1 | 5,149 | -0.02% |
|
| 2020/07/24 | 0 | 0.00 | 1 | 209.50 | 209.50 | -1 | 5,155 | -0.02% |
|
| 2020/07/23 | 1 | 222.50 | 0 | 0.00 | 216.50 | 1 | 5,260 | 0.02% |
|
| 2020/07/22 | 2 | 215.50 | 4 | 215.50 | 220.00 | -2 | 5,212 | -0.04% |
|
| 2020/07/21 | 5 | 213.70 | 6 | 214.75 | 209.00 | -1 | 5,075 | -0.02% |
|
| 2020/07/20 | 1 | 206.50 | 2 | 205.50 | 210.00 | -1 | 5,046 | -0.02% |
|
| 2020/07/17 | 4 | 205.13 | 3 | 201.67 | 201.00 | 1 | 5,141 | 0.02% |
|
| 2020/07/16 | 7 | 205.50 | 27 | 203.44 | 210.50 | -20 | 5,181 | -0.39% |
|
| 2020/07/15 | 25 | 199.76 | 22 | 197.52 | 202.00 | 3 | 4,955 | 0.06% |
|
| 2020/07/14 | 4 | 186.25 | 67 | 189.25 | 185.00 | -63 | 4,583 | -1.37% |
|
| 2020/07/13 | 61 | 180.20 | 8 | 182.88 | 183.00 | 53 | 4,563 | 1.16% |
|
| 2020/07/10 | 12 | 180.96 | 13 | 187.00 | 179.50 | -1 | 4,561 | -0.02% |
|
| 2020/07/09 | 5 | 196.10 | 131 | 193.63 | 188.50 | -126 | 4,556 | -2.77% |
大賣/鉅額交易
|
| 2020/07/08 | 6 | 191.58 | 6 | 192.42 | 194.00 | 0 | 4,572 | 0.00% |
|
| 2020/07/07 | 2 | 183.25 | 39 | 184.35 | 183.50 | -37 | 4,544 | -0.81% |
|
| 2020/07/06 | 17 | 184.29 | 7 | 186.57 | 188.50 | 10 | 4,521 | 0.22% |
|
| 2020/07/03 | 2 | 179.25 | 0 | 0.00 | 180.00 | 2 | 4,487 | 0.04% |
|
| 2020/07/02 | 2 | 177.75 | 1 | 177.00 | 177.50 | 1 | 4,530 | 0.02% |
|
| 2020/07/01 | 7 | 175.50 | 40 | 174.00 | 176.50 | -33 | 4,604 | -0.72% |
|
| 2020/06/30 | 2 | 170.75 | 0 | 0.00 | 171.50 | 2 | 4,592 | 0.04% |
|
| 2020/06/24 | 12 | 169.08 | 14 | 170.36 | 169.50 | -2 | 4,730 | -0.04% |
|
| 2020/06/23 | 1 | 173.50 | 4 | 169.00 | 168.50 | -3 | 4,859 | -0.06% |
|
| 2020/06/22 | 2 | 171.50 | 6 | 171.92 | 170.50 | -4 | 4,956 | -0.08% |
|
| 2020/06/19 | 2 | 170.00 | 0 | 0.00 | 170.00 | 2 | 5,052 | 0.04% |
|
| 2020/06/18 | 7 | 168.57 | 0 | 0.00 | 167.50 | 7 | 5,061 | 0.14% |
|
| 2020/06/17 | 14 | 169.39 | 0 | 0.00 | 169.00 | 14 | 5,116 | 0.27% |
|
| 2020/06/16 | 1 | 167.50 | 1 | 170.50 | 171.00 | 0 | 5,262 | 0.00% |
|
| 2020/06/15 | 11 | 165.95 | 1 | 163.50 | 163.00 | 10 | 5,671 | 0.18% |
|
| 2020/06/11 | 7 | 167.50 | 4 | 167.25 | 163.50 | 3 | 5,958 | 0.05% |
|
| 2020/06/10 | 11 | 168.50 | 11 | 170.77 | 168.50 | 0 | 6,021 | 0.00% |
|
| 2020/06/09 | 2 | 171.50 | 96 | 171.86 | 169.50 | -94 | 6,053 | -1.55% |
|
| 2020/06/08 | 35 | 175.81 | 1 | 175.50 | 176.50 | 34 | 6,113 | 0.56% |
|
| 2020/06/05 | 11 | 179.23 | 17 | 177.32 | 176.50 | -6 | 6,156 | -0.10% |
|
| 2020/06/04 | 21 | 176.50 | 7 | 177.86 | 177.50 | 14 | 6,113 | 0.23% |
|
| 2020/06/03 | 6 | 172.75 | 22 | 174.61 | 175.00 | -16 | 6,062 | -0.26% |
|
| 2020/06/02 | 54 | 172.56 | 39 | 174.32 | 171.00 | 15 | 6,042 | 0.25% |
|
| 2020/06/01 | 5 | 172.40 | 3 | 170.00 | 170.00 | 2 | 5,995 | 0.03% |
|
| 2020/05/29 | 5 | 168.10 | 28 | 169.16 | 169.50 | -23 | 5,956 | -0.39% |
|
| 2020/05/28 | 21 | 166.00 | 30 | 165.00 | 163.50 | -9 | 5,838 | -0.15% |
|
| 2020/05/27 | 7 | 163.79 | 6 | 165.83 | 163.00 | 1 | 5,864 | 0.02% |
|
| 2020/05/26 | 1 | 162.00 | 27 | 164.41 | 163.00 | -26 | 5,957 | -0.44% |
|
| 2020/05/19 | 1 | 165.00 | 1 | 164.50 | 165.50 | 0 | 6,115 | 0.00% |
|
| 2020/05/18 | 0 | 0.00 | 10 | 162.50 | 162.50 | -10 | 6,124 | -0.16% |
|
| 2020/05/15 | 30 | 161.67 | 1 | 159.50 | 161.50 | 29 | 6,127 | 0.47% |
|
| 2020/05/14 | 20 | 167.75 | 0 | 0.00 | 161.50 | 20 | 6,121 | 0.33% |
|
| 2020/05/13 | 20 | 166.50 | 10 | 168.00 | 168.00 | 10 | 6,139 | 0.16% |
|
| 2020/05/11 | 15 | 170.33 | 2 | 170.00 | 170.00 | 13 | 6,317 | 0.21% |
|
| 2020/05/08 | 2 | 176.00 | 26 | 171.27 | 169.00 | -24 | 6,359 | -0.38% |
|
| 2020/05/07 | 2 | 168.00 | 0 | 0.00 | 173.00 | 2 | 6,334 | 0.03% |
|
| 2020/05/06 | 31 | 168.60 | 10 | 165.50 | 166.00 | 21 | 6,326 | 0.33% |
|
| 2020/05/05 | 1 | 171.50 | 20 | 171.25 | 170.00 | -19 | 6,383 | -0.30% |
|
| 2020/04/30 | 10 | 174.00 | 29 | 174.34 | 174.00 | -19 | 6,425 | -0.30% |
|
| 2020/04/29 | 20 | 172.13 | 12 | 173.17 | 173.50 | 8 | 6,475 | 0.12% |
|
| 2020/04/28 | 42 | 175.60 | 12 | 174.88 | 170.50 | 30 | 6,479 | 0.46% |
|
| 2020/04/27 | 1 | 164.00 | 2 | 163.50 | 166.00 | -1 | 6,401 | -0.02% |
|
| 2020/04/24 | 17 | 165.09 | 0 | 0.00 | 163.00 | 17 | 6,388 | 0.27% |
|
| 2020/04/23 | 18 | 166.75 | 43 | 165.79 | 165.50 | -25 | 6,360 | -0.39% |
|
| 2020/04/22 | 41 | 159.77 | 13 | 159.69 | 164.50 | 28 | 6,212 | 0.45% |
|
| 2020/04/21 | 21 | 158.90 | 0 | 0.00 | 157.00 | 21 | 6,001 | 0.35% |
|
| 2020/04/20 | 1 | 157.00 | 13 | 151.58 | 159.00 | -12 | 5,806 | -0.21% |
|
| 2020/04/17 | 0 | 0.00 | 16 | 149.19 | 147.00 | -16 | 5,694 | -0.28% |
|
| 2020/04/16 | 1 | 149.50 | 1 | 149.50 | 149.50 | 0 | 5,674 | 0.00% |
|
| 2020/04/15 | 12 | 148.92 | 3 | 152.00 | 148.00 | 9 | 5,672 | 0.16% |
|
| 2020/04/14 | 0 | 0.00 | 3 | 148.00 | 149.00 | -3 | 5,670 | -0.05% |
|
| 2020/04/13 | 7 | 148.36 | 13 | 147.77 | 146.00 | -6 | 5,770 | -0.10% |
|
| 2020/04/10 | 7 | 142.71 | 11 | 145.45 | 144.50 | -4 | 5,727 | -0.07% |
|
| 2020/04/09 | 2 | 141.00 | 2 | 147.00 | 141.00 | 0 | 5,751 | 0.00% |
|
| 2020/04/08 | 22 | 146.89 | 16 | 147.25 | 144.00 | 6 | 5,771 | 0.10% |
|
| 2020/04/07 | 14 | 142.86 | 22 | 142.70 | 143.50 | -8 | 5,717 | -0.14% |
|
| 2020/04/06 | 17 | 137.00 | 2 | 137.50 | 137.00 | 15 | 5,643 | 0.27% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 128.50 | 129.00 | -1 | 5,598 | -0.02% |
|
| 2020/03/31 | 1 | 130.00 | 0 | 0.00 | 127.50 | 1 | 5,685 | 0.02% |
|
| 2020/03/30 | 23 | 123.09 | 3 | 125.50 | 127.00 | 20 | 5,640 | 0.35% |
|
| 2020/03/27 | 3 | 131.00 | 26 | 126.96 | 123.00 | -23 | 5,589 | -0.41% |
|
| 2020/03/26 | 34 | 121.47 | 8 | 126.56 | 127.00 | 26 | 5,515 | 0.47% |
|
| 2020/03/25 | 8 | 121.75 | 2 | 119.00 | 119.50 | 6 | 5,458 | 0.11% |
|
| 2020/03/24 | 2 | 116.75 | 2 | 115.75 | 117.00 | 0 | 5,387 | 0.00% |
|
| 2020/03/23 | 7 | 107.64 | 9 | 109.78 | 109.00 | -2 | 5,444 | -0.04% |
|
| 2020/03/20 | 13 | 115.19 | 3 | 115.33 | 116.00 | 10 | 5,501 | 0.18% |
|
| 2020/03/19 | 90 | 113.85 | 15 | 110.07 | 107.50 | 75 | 5,547 | 1.35% |
|
| 2020/03/18 | 2 | 111.75 | 5 | 110.40 | 111.50 | -3 | 5,185 | -0.06% |
|
| 2020/03/17 | 4 | 109.63 | 17 | 106.85 | 106.00 | -13 | 5,038 | -0.26% |
|
| 2020/03/16 | 1 | 130.50 | 1 | 116.00 | 116.00 | 0 | 4,957 | 0.00% |
|
| 2020/03/13 | 0 | 0.00 | 2 | 126.00 | 128.50 | -2 | 4,906 | -0.04% |
|
| 2020/03/12 | 2 | 145.00 | 16 | 149.56 | 140.00 | -14 | 4,898 | -0.29% |
|
| 2020/03/11 | 2 | 162.50 | 86 | 160.45 | 155.50 | -84 | 4,899 | -1.71% |
|
| 2020/03/10 | 1 | 158.50 | 2 | 162.75 | 165.00 | -1 | 4,982 | -0.02% |
|
| 2020/03/09 | 5 | 160.20 | 0 | 0.00 | 158.00 | 5 | 5,005 | 0.10% |
|
| 2020/03/06 | 1 | 163.50 | 2 | 166.25 | 167.00 | -1 | 4,995 | -0.02% |
|
| 2020/03/05 | 2 | 168.00 | 1 | 167.00 | 165.00 | 1 | 5,045 | 0.02% |
|
| 2020/03/04 | 2 | 162.00 | 2 | 162.50 | 162.50 | 0 | 5,050 | 0.00% |
|
| 2020/03/03 | 4 | 166.63 | 3 | 165.17 | 163.00 | 1 | 5,092 | 0.02% |
|
| 2020/03/02 | 3 | 162.00 | 3 | 163.67 | 163.50 | 0 | 5,100 | 0.00% |
|
| 2020/02/27 | 21 | 166.86 | 4 | 169.63 | 161.00 | 17 | 5,127 | 0.33% |
|
| 2020/02/26 | 39 | 172.41 | 104 | 172.88 | 170.00 | -65 | 5,109 | -1.27% |
大賣/
|
| 2020/02/25 | 5 | 166.10 | 3 | 165.33 | 166.00 | 2 | 4,995 | 0.04% |
|
| 2020/02/24 | 2 | 161.50 | 2 | 162.00 | 163.00 | 0 | 5,012 | 0.00% |
|
| 2020/02/21 | 2 | 168.25 | 0 | 0.00 | 166.00 | 2 | 5,116 | 0.04% |
|
| 2020/02/20 | 2 | 170.50 | 8 | 170.25 | 168.50 | -6 | 5,118 | -0.12% |
|
| 2020/02/19 | 1 | 167.00 | 0 | 0.00 | 168.00 | 1 | 5,104 | 0.02% |
|
| 2020/02/18 | 3 | 167.67 | 25 | 167.36 | 167.00 | -22 | 5,138 | -0.43% |
|
| 2020/02/17 | 12 | 166.75 | 2 | 167.00 | 167.00 | 10 | 5,183 | 0.19% |
|
| 2020/02/14 | 3 | 170.67 | 16 | 171.91 | 171.00 | -13 | 5,180 | -0.25% |
|
| 2020/02/13 | 19 | 172.66 | 104 | 173.91 | 170.00 | -85 | 5,186 | -1.64% |
大賣/
|
| 2020/02/12 | 18 | 166.81 | 48 | 166.42 | 167.00 | -30 | 5,107 | -0.59% |
|
| 2020/02/11 | 5 | 162.80 | 25 | 163.52 | 163.00 | -20 | 5,288 | -0.38% |
|
| 2020/02/10 | 2 | 158.25 | 2 | 158.25 | 158.00 | 0 | 5,394 | 0.00% |
|
| 2020/02/07 | 48 | 164.59 | 6 | 165.75 | 162.00 | 42 | 5,412 | 0.78% |
|
| 2020/02/06 | 7 | 164.00 | 9 | 168.94 | 171.00 | -2 | 5,407 | -0.04% |
|
| 2020/02/05 | 58 | 162.14 | 7 | 162.21 | 157.00 | 51 | 5,341 | 0.95% |
|
| 2020/02/04 | 102 | 162.87 | 11 | 166.14 | 165.50 | 91 | 5,361 | 1.70% |
大買/
|
| 2020/02/03 | 31 | 152.56 | 37 | 159.20 | 159.50 | -6 | 5,383 | -0.11% |
|
| 2020/01/31 | 117 | 165.47 | 24 | 164.15 | 164.00 | 93 | 5,326 | 1.75% |
大買/
|
| 2020/01/30 | 25 | 169.50 | 0 | 0.00 | 167.50 | 25 | 5,382 | 0.46% |
|
| 2020/01/17 | 0 | 0.00 | 2 | 188.75 | 187.50 | -2 | 5,451 | -0.04% |
|
| 2020/01/16 | 0 | 0.00 | 5 | 189.50 | 188.50 | -5 | 5,484 | -0.09% |
|
| 2020/01/15 | 17 | 190.68 | 1 | 190.50 | 190.00 | 16 | 5,500 | 0.29% |
|
| 2020/01/14 | 7 | 192.07 | 2 | 192.00 | 193.50 | 5 | 5,559 | 0.09% |
|
| 2020/01/13 | 1 | 190.50 | 2 | 193.00 | 190.00 | -1 | 5,582 | -0.02% |
|
| 2020/01/10 | 2 | 188.00 | 4 | 186.50 | 186.50 | -2 | 5,655 | -0.04% |
|
| 2020/01/09 | 55 | 191.50 | 0 | 0.00 | 191.00 | 55 | 5,661 | 0.97% |
|
| 2020/01/07 | 15 | 191.57 | 62 | 191.44 | 189.50 | -47 | 5,659 | -0.83% |
|
| 2020/01/06 | 20 | 199.15 | 29 | 200.88 | 199.00 | -9 | 5,636 | -0.16% |
|
| 2020/01/03 | 1 | 209.50 | 47 | 217.36 | 206.50 | -46 | 5,744 | -0.80% |
|
| 2020/01/02 | 74 | 219.64 | 1 | 224.00 | 218.00 | 73 | 5,813 | 1.26% |
|
| 2019/12/31 | 0 | 0.00 | 20 | 221.00 | 220.00 | -20 | 5,899 | -0.34% |
|
| 2019/12/30 | 6 | 218.42 | 11 | 220.05 | 218.00 | -5 | 6,017 | -0.08% |
|
| 2019/12/27 | 5 | 221.60 | 4 | 224.50 | 220.50 | 1 | 6,181 | 0.02% |
|
| 2019/12/26 | 5 | 219.80 | 22 | 221.41 | 222.00 | -17 | 6,139 | -0.28% |
|
| 2019/12/25 | 15 | 216.00 | 1 | 217.00 | 216.00 | 14 | 6,040 | 0.23% |
|
| 2019/12/24 | 17 | 211.74 | 3 | 214.00 | 216.00 | 14 | 6,104 | 0.23% |
|
| 2019/12/23 | 41 | 213.15 | 6 | 216.42 | 212.00 | 35 | 6,089 | 0.57% |
|
| 2019/12/20 | 5 | 213.20 | 5 | 216.50 | 211.00 | 0 | 6,089 | 0.00% |
|
| 2019/12/19 | 36 | 216.99 | 14 | 217.61 | 216.50 | 22 | 6,080 | 0.36% |
|
| 2019/12/18 | 40 | 219.59 | 3 | 221.50 | 216.50 | 37 | 6,119 | 0.60% |
|
| 2019/12/17 | 55 | 223.65 | 11 | 226.50 | 221.00 | 44 | 6,172 | 0.71% |
|
| 2019/12/16 | 46 | 226.27 | 18 | 226.53 | 223.50 | 28 | 6,119 | 0.46% |
|
| 2019/12/13 | 6 | 217.08 | 52 | 217.63 | 218.00 | -46 | 6,007 | -0.77% |
|
| 2019/12/12 | 3 | 214.17 | 10 | 218.20 | 212.50 | -7 | 6,080 | -0.12% |
|
| 2019/12/11 | 49 | 217.16 | 0 | 0.00 | 216.00 | 49 | 6,123 | 0.80% |
|
| 2019/12/10 | 20 | 224.45 | 2 | 223.50 | 222.00 | 18 | 6,155 | 0.29% |
|
| 2019/12/09 | 34 | 225.59 | 4 | 227.00 | 222.50 | 30 | 6,253 | 0.48% |
|
| 2019/12/06 | 14 | 224.07 | 7 | 224.57 | 226.50 | 7 | 6,237 | 0.11% |
|
| 2019/12/05 | 21 | 218.29 | 13 | 216.15 | 221.00 | 8 | 6,225 | 0.13% |
|
| 2019/12/04 | 2 | 209.00 | 2 | 210.00 | 209.00 | 0 | 6,184 | 0.00% |
|
| 2019/12/02 | 3 | 200.50 | 3 | 205.50 | 209.00 | 0 | 6,284 | 0.00% |
|
| 2019/11/29 | 6 | 203.58 | 5 | 209.00 | 202.00 | 1 | 6,424 | 0.02% |
|
| 2019/11/27 | 9 | 207.00 | 16 | 208.00 | 203.50 | -7 | 6,841 | -0.10% |
|
| 2019/11/25 | 10 | 208.75 | 9 | 207.06 | 208.50 | 1 | 6,866 | 0.01% |
|
| 2019/11/22 | 9 | 205.50 | 9 | 202.67 | 205.50 | 0 | 6,814 | 0.00% |
|
| 2019/11/21 | 10 | 204.50 | 10 | 198.00 | 204.50 | 0 | 6,875 | 0.00% |
|
| 2019/11/20 | 6 | 196.33 | 1 | 192.00 | 199.00 | 5 | 6,941 | 0.07% |
|
| 2019/11/18 | 1 | 203.50 | 1 | 203.00 | 203.00 | 0 | 7,015 | 0.00% |
|
| 2019/11/15 | 0 | 0.00 | 14 | 202.04 | 204.00 | -14 | 7,113 | -0.20% |
|
| 2019/11/14 | 3 | 203.33 | 1 | 204.50 | 201.00 | 2 | 7,137 | 0.03% |
|
| 2019/11/13 | 0 | 0.00 | 5 | 207.50 | 209.00 | -5 | 7,162 | -0.07% |
|
| 2019/11/11 | 0 | 0.00 | 1 | 204.50 | 202.00 | -1 | 7,393 | -0.01% |
|
| 2019/11/08 | 2 | 207.75 | 0 | 0.00 | 206.00 | 2 | 7,418 | 0.03% |
|
| 2019/11/07 | 0 | 0.00 | 1 | 221.00 | 212.00 | -1 | 7,355 | -0.01% |
|
| 2019/11/06 | 1 | 231.50 | 0 | 0.00 | 228.50 | 1 | 7,517 | 0.01% |
|
| 2019/11/05 | 1 | 231.00 | 1 | 232.00 | 232.50 | 0 | 7,706 | 0.00% |
|
| 2019/11/01 | 2 | 228.00 | 0 | 0.00 | 234.00 | 2 | 7,884 | 0.03% |
|
| 2019/10/31 | 0 | 0.00 | 14 | 229.86 | 230.00 | -14 | 8,049 | -0.17% |
|
| 2019/10/28 | 0 | 0.00 | 1 | 229.00 | 235.00 | -1 | 8,382 | -0.01% |
|
| 2019/10/25 | 11 | 239.77 | 10 | 234.25 | 228.50 | 1 | 8,368 | 0.01% |
|
| 2019/10/23 | 5 | 239.00 | 5 | 236.50 | 233.00 | 0 | 8,366 | 0.00% |
|
| 2019/10/22 | 2 | 238.75 | 6 | 241.67 | 236.00 | -4 | 8,487 | -0.05% |
|
| 2019/10/21 | 10 | 237.50 | 15 | 236.73 | 240.00 | -5 | 8,603 | -0.06% |
|
| 2019/10/18 | 13 | 238.31 | 23 | 236.50 | 237.00 | -10 | 8,639 | -0.12% |
|
| 2019/10/17 | 14 | 225.93 | 0 | 0.00 | 232.50 | 14 | 8,586 | 0.16% |
|
| 2019/10/16 | 14 | 229.71 | 23 | 227.28 | 224.50 | -9 | 8,638 | -0.10% |
|
| 2019/10/15 | 15 | 228.87 | 2 | 228.00 | 227.50 | 13 | 8,682 | 0.15% |
|
| 2019/10/14 | 3.4 | 239.74 | 10.6 | 239.14 | 232.00 | -7.2 | 8,694 | -0.08% |
|
| 2019/10/09 | 14 | 227.39 | 26 | 227.33 | 230.00 | -12 | 8,630 | -0.14% |
|
| 2019/10/08 | 31 | 226.79 | 63 | 225.33 | 225.00 | -32 | 8,513 | -0.38% |
|
| 2019/10/07 | 45 | 221.28 | 10 | 212.00 | 223.00 | 35 | 8,392 | 0.42% |
|
| 2019/10/04 | 63 | 205.93 | 95 | 204.61 | 203.00 | -32 | 8,353 | -0.38% |
|
| 2019/10/03 | 107 | 197.45 | 119 | 196.70 | 203.00 | -12 | 8,377 | -0.14% |
大買/大賣/
|
| 2019/10/02 | 5 | 190.00 | 10 | 189.75 | 190.50 | -5 | 8,250 | -0.06% |
|
| 2019/10/01 | 1 | 187.50 | 3 | 188.83 | 188.00 | -2 | 8,320 | -0.02% |
|
| 2019/09/27 | 12 | 190.08 | 16.4 | 186.97 | 191.00 | -4.4 | 8,379 | -0.05% |
|
| 2019/09/26 | 10 | 186.00 | 10 | 188.00 | 186.00 | 0 | 8,397 | 0.00% |
|
| 2019/09/25 | 40 | 187.89 | 0 | 0.00 | 186.50 | 40 | 8,506 | 0.47% |
|
| 2019/09/24 | 0 | 0.00 | 48 | 196.10 | 192.00 | -48 | 8,577 | -0.56% |
|
| 2019/09/23 | 6 | 196.17 | 3 | 195.00 | 197.50 | 3 | 8,589 | 0.03% |
|
| 2019/09/20 | 11 | 187.50 | 73 | 187.34 | 194.50 | -62 | 8,594 | -0.72% |
|
| 2019/09/19 | 15 | 182.67 | 15 | 184.33 | 184.50 | 0 | 8,532 | 0.00% |
|
| 2019/09/18 | 0 | 0.00 | 5 | 180.00 | 181.50 | -5 | 8,604 | -0.06% |
|
| 2019/09/17 | 2 | 176.25 | 3 | 175.33 | 179.50 | -1 | 8,627 | -0.01% |
|
| 2019/09/16 | 0 | 0.00 | 3 | 179.50 | 178.50 | -3 | 8,687 | -0.03% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 170.00 | 177.00 | -1 | 8,948 | -0.01% |
|
| 2019/09/10 | 3 | 174.83 | 2 | 175.50 | 174.50 | 1 | 8,868 | 0.01% |
|
| 2019/09/09 | 5 | 177.40 | 0 | 0.00 | 175.00 | 5 | 8,864 | 0.06% |
|
| 2019/09/06 | 2 | 176.50 | 59 | 181.56 | 183.00 | -57 | 8,850 | -0.64% |
|
| 2019/09/05 | 0 | 0.00 | 25 | 179.50 | 178.50 | -25 | 8,834 | -0.28% |
|
| 2019/09/04 | 2 | 173.50 | 2 | 174.25 | 177.00 | 0 | 8,880 | 0.00% |
|
| 2019/09/03 | 65 | 177.88 | 13 | 178.88 | 171.00 | 52 | 9,037 | 0.58% |
|
| 2019/09/02 | 60 | 179.80 | 2 | 179.50 | 177.50 | 58 | 9,008 | 0.64% |
|
| 2019/08/30 | 65 | 192.08 | 20 | 204.18 | 186.50 | 45 | 8,942 | 0.50% |
|
| 2019/08/29 | 18 | 195.14 | 123 | 197.71 | 200.00 | -105 | 8,767 | -1.20% |
大賣/鉅額交易
|
| 2019/08/28 | 0 | 0.00 | 21 | 194.10 | 193.00 | -21 | 8,742 | -0.24% |
|
| 2019/08/27 | 14 | 191.93 | 13 | 194.00 | 191.00 | 1 | 8,761 | 0.01% |
|
| 2019/08/26 | 85 | 194.25 | 18 | 194.31 | 190.00 | 67 | 8,862 | 0.76% |
|
| 2019/08/23 | 22 | 197.82 | 36 | 197.18 | 199.50 | -14 | 8,898 | -0.16% |
|
| 2019/08/22 | 39 | 194.05 | 10 | 199.00 | 192.00 | 29 | 8,925 | 0.32% |
|
| 2019/08/21 | 19 | 193.34 | 30 | 195.90 | 198.50 | -11 | 8,958 | -0.12% |
|
| 2019/08/20 | 31 | 194.02 | 15 | 197.77 | 193.00 | 16 | 8,926 | 0.18% |
|
| 2019/08/19 | 7 | 195.43 | 36 | 195.83 | 197.50 | -29 | 8,944 | -0.32% |
|
| 2019/08/16 | 52 | 192.02 | 40 | 193.54 | 194.00 | 12 | 8,950 | 0.13% |
|
| 2019/08/15 | 27 | 188.00 | 46 | 191.52 | 194.00 | -19 | 9,051 | -0.21% |
|
| 2019/08/14 | 33 | 192.36 | 12 | 196.58 | 190.50 | 21 | 9,023 | 0.23% |
|
| 2019/08/13 | 30 | 189.12 | 20 | 191.50 | 195.50 | 10 | 8,983 | 0.11% |
|
| 2019/08/12 | 25 | 197.12 | 44 | 197.48 | 191.50 | -19 | 8,997 | -0.21% |
|
| 2019/08/08 | 2 | 194.50 | 55 | 193.14 | 194.00 | -53 | 8,968 | -0.59% |
|
| 2019/08/07 | 5 | 187.90 | 12 | 186.17 | 187.00 | -7 | 8,739 | -0.08% |
|
| 2019/08/06 | 20 | 173.08 | 28 | 171.14 | 182.00 | -8 | 8,587 | -0.09% |
|
| 2019/08/05 | 0 | 0.00 | 10 | 172.00 | 171.00 | -10 | 8,553 | -0.12% |
|
| 2019/08/02 | 26 | 169.69 | 15 | 170.33 | 174.00 | 11 | 8,632 | 0.13% |
|
| 2019/08/01 | 20 | 167.38 | 11 | 172.05 | 169.50 | 9 | 8,477 | 0.11% |
|
| 2019/07/30 | 1 | 159.00 | 1 | 152.50 | 153.00 | 0 | 8,228 | 0.00% |
|
| 2019/07/29 | 11 | 159.32 | 3 | 161.33 | 158.00 | 8 | 8,139 | 0.10% |
|
| 2019/07/24 | 6 | 159.50 | 17 | 160.53 | 161.50 | -11 | 8,391 | -0.13% |
|
| 2019/07/23 | 14 | 162.21 | 8 | 158.88 | 154.50 | 6 | 8,339 | 0.07% |
|
| 2019/07/22 | 2 | 154.50 | 1 | 154.00 | 155.00 | 1 | 8,213 | 0.01% |
|
| 2019/07/19 | 1 | 150.50 | 2 | 150.50 | 148.00 | -1 | 8,282 | -0.01% |
|
| 2019/07/17 | 4 | 149.13 | 2 | 149.50 | 148.50 | 2 | 8,506 | 0.02% |
|
| 2019/07/15 | 0 | 0.00 | 1 | 155.00 | 156.50 | -1 | 8,561 | -0.01% |
|
| 2019/07/12 | 1 | 152.50 | 1 | 153.00 | 151.50 | 0 | 8,686 | 0.00% |
|
| 2019/07/11 | 5 | 154.00 | 5 | 154.10 | 154.00 | 0 | 8,894 | 0.00% |
|
| 2019/07/10 | 2 | 148.50 | 2 | 149.25 | 151.00 | 0 | 8,937 | 0.00% |
|
| 2019/07/09 | 3 | 145.17 | 3 | 145.83 | 145.50 | 0 | 9,036 | 0.00% |
|
| 2019/07/08 | 2 | 153.25 | 2 | 152.50 | 152.50 | 0 | 8,942 | 0.00% |
|
| 2019/07/05 | 4 | 154.38 | 7 | 153.64 | 153.00 | -3 | 8,920 | -0.03% |
|
| 2019/07/04 | 4 | 151.13 | 1 | 151.50 | 150.00 | 3 | 8,965 | 0.03% |
|
| 2019/07/03 | 3 | 152.67 | 3 | 151.00 | 150.00 | 0 | 8,930 | 0.00% |
|
| 2019/07/02 | 2 | 160.25 | 1 | 162.00 | 154.00 | 1 | 8,990 | 0.01% |
|
| 2019/06/28 | 0 | 0.00 | 1 | 146.00 | 146.00 | -1 | 8,891 | -0.01% |
|
| 2019/06/27 | 1 | 146.00 | 0 | 0.00 | 144.50 | 1 | 8,886 | 0.01% |
|
| 2019/06/26 | 4 | 141.50 | 4 | 142.00 | 146.00 | 0 | 8,799 | 0.00% |
|
| 2019/06/25 | 0 | 0.00 | 1 | 143.50 | 141.00 | -1 | 8,689 | -0.01% |
|
| 2019/06/24 | 4 | 141.50 | 4 | 141.88 | 143.00 | 0 | 8,623 | 0.00% |
|
| 2019/06/21 | 5 | 142.90 | 8 | 146.13 | 142.50 | -3 | 8,543 | -0.04% |
|
| 2019/06/20 | 5 | 150.80 | 4 | 152.75 | 150.00 | 1 | 8,369 | 0.01% |
|
| 2019/06/19 | 5 | 145.90 | 4 | 146.38 | 149.50 | 1 | 8,212 | 0.01% |
|
| 2019/06/18 | 0 | 0.00 | 7 | 141.00 | 140.50 | -7 | 8,088 | -0.09% |
|
| 2019/06/17 | 6 | 141.75 | 0 | 0.00 | 143.50 | 6 | 8,155 | 0.07% |
|
| 2019/06/14 | 2 | 141.50 | 6 | 140.00 | 139.00 | -4 | 8,305 | -0.05% |
|
| 2019/06/13 | 2 | 143.00 | 2 | 138.50 | 143.00 | 0 | 8,291 | 0.00% |
|
| 2019/06/12 | 8 | 139.25 | 6 | 139.00 | 141.50 | 2 | 8,332 | 0.02% |
|
| 2019/06/11 | 9 | 140.67 | 23 | 138.22 | 138.00 | -14 | 8,263 | -0.17% |
|
| 2019/06/10 | 16 | 135.06 | 6 | 134.00 | 135.50 | 10 | 8,066 | 0.12% |
|
| 2019/06/06 | 3 | 120.00 | 13 | 120.54 | 123.50 | -10 | 7,947 | -0.13% |
|
| 2019/06/05 | 21 | 118.52 | 14 | 118.07 | 118.50 | 7 | 7,835 | 0.09% |
|
| 2019/06/04 | 8 | 116.44 | 21 | 117.81 | 113.00 | -13 | 7,825 | -0.17% |
|
| 2019/06/03 | 15 | 116.13 | 15 | 115.80 | 117.50 | 0 | 7,893 | 0.00% |
|
| 2019/05/31 | 17 | 115.03 | 3 | 117.50 | 118.50 | 14 | 8,076 | 0.17% |
|
| 2019/05/30 | 2 | 114.50 | 0 | 0.00 | 114.00 | 2 | 7,921 | 0.03% |
|
| 2019/05/29 | 8 | 115.94 | 5 | 115.20 | 113.00 | 3 | 7,778 | 0.04% |
|
| 2019/05/28 | 1 | 123.00 | 0 | 0.00 | 120.50 | 1 | 7,623 | 0.01% |
|
| 2019/05/27 | 0 | 0.00 | 2 | 125.75 | 125.50 | -2 | 7,481 | -0.03% |
|
| 2019/05/24 | 2 | 129.00 | 2 | 129.25 | 126.00 | 0 | 7,403 | 0.00% |
|
| 2019/05/23 | 2 | 126.00 | 2 | 127.50 | 129.00 | 0 | 7,273 | 0.00% |
|
| 2019/05/22 | 3 | 128.83 | 2 | 128.75 | 127.00 | 1 | 7,184 | 0.01% |
|
| 2019/05/21 | 4 | 122.25 | 2 | 120.25 | 126.50 | 2 | 6,990 | 0.03% |
|
| 2019/05/20 | 3 | 116.67 | 4 | 116.75 | 119.00 | -1 | 6,858 | -0.01% |
|
| 2019/05/17 | 1 | 120.50 | 0 | 0.00 | 119.50 | 1 | 6,752 | 0.01% |
|
| 2019/05/16 | 5 | 125.90 | 5 | 126.80 | 122.00 | 0 | 6,750 | 0.00% |
|
| 2019/05/15 | 2 | 120.25 | 2 | 119.00 | 122.50 | 0 | 6,704 | 0.00% |
|
| 2019/05/14 | 7 | 116.50 | 8 | 116.75 | 120.00 | -1 | 6,677 | -0.01% |
|
| 2019/05/13 | 3 | 118.00 | 4 | 117.75 | 118.00 | -1 | 6,673 | -0.01% |
|
| 2019/05/10 | 10 | 127.40 | 5 | 127.30 | 122.00 | 5 | 6,624 | 0.08% |
|
| 2019/05/09 | 2 | 129.50 | 1 | 133.00 | 130.00 | 1 | 6,448 | 0.02% |
|
| 2019/05/08 | 2 | 136.25 | 0 | 0.00 | 135.50 | 2 | 6,383 | 0.03% |
|
| 2019/05/07 | 0 | 0.00 | 4 | 139.88 | 138.50 | -4 | 6,326 | -0.06% |
|
| 2019/05/06 | 3 | 136.17 | 0 | 0.00 | 135.50 | 3 | 6,261 | 0.05% |
|
| 2019/05/03 | 7 | 141.21 | 5 | 140.40 | 140.50 | 2 | 6,235 | 0.03% |
|
| 2019/05/02 | 12 | 138.88 | 13 | 139.73 | 142.00 | -1 | 6,146 | -0.02% |
|
| 2019/04/30 | 6 | 135.58 | 7 | 135.14 | 137.50 | -1 | 5,999 | -0.02% |
|
| 2019/04/29 | 5 | 129.10 | 6 | 131.33 | 129.00 | -1 | 5,790 | -0.02% |
|
| 2019/04/26 | 3 | 129.67 | 3 | 130.33 | 133.00 | 0 | 5,694 | 0.00% |
|
| 2019/04/25 | 5 | 129.70 | 3 | 132.00 | 132.00 | 2 | 5,743 | 0.03% |
|
| 2019/04/24 | 6 | 136.42 | 6 | 137.67 | 135.50 | 0 | 5,787 | 0.00% |
|
| 2019/04/23 | 2 | 137.25 | 1 | 144.00 | 133.00 | 1 | 5,782 | 0.02% |
|
| 2019/04/22 | 3 | 148.33 | 3 | 147.33 | 146.50 | 0 | 5,788 | 0.00% |
|
| 2019/04/19 | 1 | 155.50 | 1 | 152.00 | 152.00 | 0 | 6,021 | 0.00% |
|
| 2019/04/18 | 13 | 154.31 | 7 | 154.86 | 154.00 | 6 | 6,015 | 0.10% |
|
| 2019/04/17 | 11 | 152.36 | 10 | 149.70 | 151.00 | 1 | 5,960 | 0.02% |
|
| 2019/04/15 | 13 | 137.54 | 8.1 | 136.62 | 145.50 | 4.9 | 5,854 | 0.08% |
|
| 2019/04/12 | 6 | 135.00 | 6 | 135.17 | 132.50 | 0 | 5,685 | 0.00% |
|
| 2019/04/11 | 2 | 132.50 | 6 | 132.67 | 132.50 | -4 | 5,646 | -0.07% |
|
| 2019/04/10 | 9 | 133.67 | 6 | 134.25 | 132.50 | 3 | 5,636 | 0.05% |
|
| 2019/04/09 | 1 | 139.50 | 1 | 141.00 | 141.00 | 0 | 5,546 | 0.00% |
|
| 2019/04/08 | 4 | 142.38 | 7 | 140.50 | 140.00 | -3 | 5,565 | -0.05% |
|
| 2019/04/03 | 20 | 139.50 | 23 | 137.07 | 134.00 | -3 | 5,473 | -0.05% |
|
| 2019/04/02 | 29 | 132.12 | 30 | 134.32 | 133.00 | -1 | 5,568 | -0.02% |
|
| 2019/04/01 | 106 | 128.76 | 106 | 130.99 | 130.00 | 0 | 5,604 | 0.00% |
大買/大賣/
|
| 2019/03/29 | 1 | 123.00 | 1 | 124.50 | 124.50 | 0 | 5,569 | 0.00% |
|
| 2019/03/27 | 1 | 126.00 | 0 | 0.00 | 128.00 | 1 | 5,664 | 0.02% |
|
| 2019/03/26 | 4 | 127.00 | 1 | 127.00 | 128.00 | 3 | 5,626 | 0.05% |
|
| 2019/03/22 | 0 | 0.00 | 1 | 125.00 | 127.00 | -1 | 5,721 | -0.02% |
|
| 2019/03/21 | 1 | 130.00 | 0 | 0.00 | 131.00 | 1 | 5,653 | 0.02% |
|
| 2019/03/20 | 2 | 127.75 | 4 | 127.88 | 130.00 | -2 | 5,634 | -0.04% |
|
| 2019/03/19 | 11 | 129.36 | 11 | 127.86 | 125.50 | 0 | 5,605 | 0.00% |
|
| 2019/03/18 | 3 | 121.50 | 2 | 120.50 | 120.00 | 1 | 5,529 | 0.02% |
|
| 2019/03/15 | 21 | 121.31 | 20 | 121.75 | 122.00 | 1 | 5,472 | 0.02% |
|
| 2019/03/14 | 0 | 0.00 | 21 | 117.36 | 116.50 | -21 | 5,369 | -0.39% |
|
| 2019/03/13 | 21 | 117.95 | 1 | 115.00 | 117.00 | 20 | 5,378 | 0.37% |
|
| 2019/03/11 | 0 | 0.00 | 1 | 116.50 | 117.00 | -1 | 5,286 | -0.02% |
|
| 2019/03/08 | 0 | 0.00 | 1 | 112.50 | 114.00 | -1 | 5,304 | -0.02% |
|
| 2019/03/07 | 0 | 0.00 | 3 | 122.00 | 112.50 | -3 | 5,166 | -0.06% |
|
| 2019/03/06 | 9 | 125.61 | 6 | 124.00 | 125.00 | 3 | 5,039 | 0.06% |
|
| 2019/03/05 | 0 | 0.00 | 1 | 114.50 | 115.50 | -1 | 4,801 | -0.02% |
|
| 2019/03/04 | 0 | 0.00 | 2 | 114.00 | 114.00 | -2 | 4,833 | -0.04% |
|
| 2019/02/27 | 3 | 125.00 | 13 | 117.31 | 120.00 | -10 | 4,916 | -0.20% |
|
| 2019/02/26 | 3 | 124.50 | 0 | 0.00 | 123.50 | 3 | 4,922 | 0.06% |
|
| 2019/02/25 | 0 | 0.00 | 10 | 123.25 | 124.00 | -10 | 4,950 | -0.20% |
|
| 2019/02/22 | 15 | 125.17 | 0 | 0.00 | 124.00 | 15 | 4,981 | 0.30% |
|
| 2019/02/21 | 3 | 123.00 | 0 | 0.00 | 123.00 | 3 | 4,998 | 0.06% |
|
| 2019/02/20 | 5 | 122.00 | 3 | 120.00 | 120.50 | 2 | 5,055 | 0.04% |
|
| 2019/02/15 | 11 | 124.91 | 2 | 119.50 | 119.50 | 9 | 5,358 | 0.17% |
|
| 2019/02/13 | 1 | 138.00 | 9 | 138.17 | 137.00 | -8 | 5,180 | -0.15% |
|
| 2019/02/12 | 6 | 138.00 | 3 | 133.83 | 140.00 | 3 | 5,117 | 0.06% |
|
| 2019/02/11 | 2 | 127.00 | 3 | 132.00 | 133.50 | -1 | 5,046 | -0.02% |
|
| 2019/01/30 | 3 | 121.50 | 3 | 120.00 | 121.50 | 0 | 5,011 | 0.00% |
|
| 2019/01/29 | 3 | 120.50 | 0 | 0.00 | 117.50 | 3 | 5,040 | 0.06% |
|
| 2019/01/24 | 0 | 0.00 | 11 | 115.77 | 118.00 | -11 | 5,159 | -0.21% |
|
| 2019/01/23 | 11 | 113.23 | 1 | 113.00 | 112.50 | 10 | 5,202 | 0.19% |
|
| 2019/01/22 | 1 | 112.00 | 0 | 0.00 | 109.50 | 1 | 5,200 | 0.02% |
|
| 2019/01/18 | 1 | 115.00 | 6 | 115.25 | 115.00 | -5 | 5,178 | -0.10% |
|
| 2019/01/17 | 7 | 117.43 | 3 | 116.83 | 115.50 | 4 | 5,171 | 0.08% |
|
| 2019/01/16 | 1 | 118.50 | 5 | 121.50 | 118.00 | -4 | 5,042 | -0.08% |
|
| 2019/01/15 | 20 | 124.55 | 15 | 125.07 | 124.00 | 5 | 4,860 | 0.10% |
|
| 2019/01/14 | 13 | 122.54 | 12 | 121.58 | 121.50 | 1 | 4,675 | 0.02% |
|
| 2019/01/11 | 10 | 116.45 | 12 | 116.79 | 122.50 | -2 | 4,468 | -0.04% |
|
| 2019/01/10 | 10 | 113.65 | 11 | 111.14 | 111.50 | -1 | 4,187 | -0.02% |
|
| 2019/01/09 | 12 | 111.58 | 16 | 110.78 | 115.00 | -4 | 4,011 | -0.10% |
|
| 2019/01/08 | 16 | 105.53 | 16 | 104.59 | 108.50 | 0 | 3,857 | 0.00% |
|
| 2019/01/07 | 10 | 100.75 | 6 | 99.82 | 100.50 | 4 | 3,620 | 0.11% |
|
| 2019/01/04 | 6 | 96.75 | 14 | 95.65 | 97.90 | -8 | 3,556 | -0.22% |
|
| 2019/01/03 | 8 | 98.98 | 5 | 97.10 | 98.50 | 3 | 3,532 | 0.08% |
|
| 2019/01/02 | 5 | 97.90 | 10 | 97.53 | 97.90 | -5 | 3,507 | -0.14% |
|
| 2018/12/28 | 12 | 95.93 | 18 | 94.99 | 97.90 | -6 | 3,463 | -0.17% |
|
| 2018/12/27 | 27 | 94.57 | 11 | 93.38 | 95.30 | 16 | 3,423 | 0.47% |
|
| 2018/12/26 | 2 | 95.95 | 8 | 96.66 | 91.80 | -6 | 3,355 | -0.18% |
|
| 2018/12/25 | 24 | 98.24 | 24 | 98.18 | 95.90 | 0 | 3,296 | 0.00% |
|
| 2018/12/24 | 10 | 97.53 | 16 | 96.34 | 99.10 | -6 | 3,239 | -0.19% |
|
| 2018/12/22 | 12 | 93.28 | 7 | 93.70 | 93.00 | 5 | 3,128 | 0.16% |
|
| 2018/12/21 | 12 | 92.00 | 9 | 92.94 | 93.30 | 3 | 3,095 | 0.10% |
|
| 2018/12/20 | 18 | 91.27 | 11 | 89.32 | 89.80 | 7 | 3,007 | 0.23% |
|
| 2018/12/19 | 1 | 92.00 | 11 | 91.95 | 91.20 | -10 | 2,965 | -0.34% |
|
| 2018/12/18 | 10 | 92.60 | 15 | 92.57 | 93.00 | -5 | 2,915 | -0.17% |
|
| 2018/12/17 | 6 | 92.42 | 1 | 92.20 | 92.50 | 5 | 2,849 | 0.18% |
|
| 2018/12/13 | 1 | 89.80 | 4 | 89.65 | 88.60 | -3 | 2,698 | -0.11% |
|
| 2018/12/12 | 3 | 89.90 | 3 | 89.00 | 90.00 | 0 | 2,640 | 0.00% |
|
| 2018/12/11 | 0 | 0.00 | 1 | 87.00 | 86.80 | -1 | 2,536 | -0.04% |
|
| 2018/12/04 | 2 | 80.50 | 2 | 81.35 | 82.50 | 0 | 2,335 | 0.00% |
|
| 2018/12/03 | 5 | 81.30 | 6 | 80.83 | 80.90 | -1 | 2,280 | -0.04% |
|
| 2018/11/30 | 4 | 76.55 | 0 | 0.00 | 76.90 | 4 | 2,210 | 0.18% |
|
| 2018/11/29 | 2 | 76.70 | 1 | 76.40 | 75.50 | 1 | 2,204 | 0.05% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 76.70 | 77.40 | -1 | 2,176 | -0.05% |
|
| 2018/11/27 | 2 | 75.15 | 8 | 74.91 | 77.50 | -6 | 2,157 | -0.28% |
|
| 2018/11/26 | 15 | 77.01 | 8 | 77.65 | 75.70 | 7 | 2,126 | 0.33% |
|
| 2018/11/22 | 1 | 75.60 | 2 | 75.55 | 75.00 | -1 | 2,031 | -0.05% |
|
| 2018/11/21 | 1 | 74.80 | 1 | 75.20 | 75.00 | 0 | 1,991 | 0.00% |
|
| 2018/11/20 | 2 | 74.60 | 2 | 74.10 | 74.10 | 0 | 1,956 | 0.00% |
|
| 2018/11/19 | 1 | 75.80 | 1 | 76.80 | 76.80 | 0 | 1,927 | 0.00% |
|
| 2018/11/16 | 6 | 76.15 | 7 | 76.09 | 76.50 | -1 | 1,897 | -0.05% |
|
| 2018/11/15 | 0 | 0.00 | 1 | 70.60 | 70.60 | -1 | 1,680 | -0.06% |
|
| 2018/11/09 | 0 | 0.00 | 2 | 64.20 | 64.50 | -2 | 1,561 | -0.13% |
|
| 2018/11/07 | 1 | 65.80 | 1 | 66.00 | 66.00 | 0 | 1,517 | 0.00% |
|
| 2018/11/06 | 2 | 63.90 | 0 | 0.00 | 63.50 | 2 | 1,508 | 0.13% |
|
| 2018/11/05 | 8 | 64.50 | 10 | 65.11 | 65.30 | -2 | 1,455 | -0.14% |
|
| 2018/10/31 | 4 | 56.00 | 4 | 57.20 | 60.10 | 0 | 1,269 | 0.00% |
|
| 2018/10/30 | 4 | 53.70 | 4 | 55.00 | 55.20 | 0 | 1,198 | 0.00% |
|
| 2018/10/26 | 1 | 53.30 | 3 | 52.70 | 52.30 | -2 | 1,175 | -0.17% |
|
| 2018/10/22 | 2 | 53.90 | 0 | 0.00 | 54.40 | 2 | 1,149 | 0.17% |
|
| 2018/10/18 | 1 | 52.10 | 1 | 52.80 | 52.50 | 0 | 1,137 | 0.00% |
|
| 2018/10/15 | 0 | 0.00 | 2 | 48.70 | 48.15 | -2 | 1,131 | -0.18% |
|
| 2018/10/03 | 22 | 56.86 | 0 | 0.00 | 56.90 | 22 | 1,067 | 2.06% |
|
| 2018/10/02 | 0 | 0.00 | 2 | 59.00 | 58.30 | -2 | 1,039 | -0.19% |
|
| 2018/10/01 | 0 | 0.00 | 2 | 55.20 | 55.50 | -2 | 909 | -0.22% |
|
| 2018/09/25 | 0 | 0.00 | 2 | 47.90 | 48.00 | -2 | 872 | -0.23% |
|
| 2018/09/12 | 4 | 51.00 | 0 | 0.00 | 49.00 | 4 | 839 | 0.48% |
|
| 2018/09/11 | 0 | 0.00 | 20 | 51.80 | 52.20 | -20 | 811 | -2.46% |
|
| 2018/09/10 | 0 | 0.00 | 1 | 58.00 | 57.20 | -1 | 768 | -0.13% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 59.30 | 60.20 | -1 | 909 | -0.11% |
|
| 2018/08/20 | 5 | 61.10 | 5 | 63.80 | 61.40 | 0 | 865 | 0.00% |
|
| 2018/08/15 | 0 | 0.00 | 2 | 63.50 | 61.80 | -2 | 813 | -0.25% |
|
| 2018/08/13 | 2 | 67.00 | 0 | 0.00 | 63.40 | 2 | 796 | 0.25% |
|
| 2018/08/03 | 1 | 70.50 | 0 | 0.00 | 70.90 | 1 | 796 | 0.13% |
|
| 2018/08/02 | 1 | 72.50 | 0 | 0.00 | 70.60 | 1 | 815 | 0.12% |
|
| 2018/07/27 | 1 | 71.80 | 0 | 0.00 | 72.00 | 1 | 803 | 0.12% |
|
| 2018/07/25 | 1 | 71.60 | 1 | 71.30 | 71.30 | 0 | 820 | 0.00% |
|
| 2018/07/20 | 3 | 73.17 | 0 | 0.00 | 72.70 | 3 | 868 | 0.35% |
|
| 2018/07/18 | 0 | 0.00 | 3 | 75.00 | 73.50 | -3 | 884 | -0.34% |
|
| 2018/07/16 | 0 | 0.00 | 1 | 74.50 | 74.70 | -1 | 875 | -0.11% |
|
| 2018/07/13 | 1 | 74.20 | 0 | 0.00 | 73.10 | 1 | 862 | 0.12% |
|
| 2018/06/25 | 0 | 0.00 | 2 | 71.15 | 71.00 | -2 | 945 | -0.21% |
|
| 2018/06/21 | 1 | 73.40 | 1 | 72.00 | 71.10 | 0 | 994 | 0.00% |
|
| 2018/06/11 | 2 | 72.30 | 0 | 0.00 | 71.30 | 2 | 1,111 | 0.18% |
|
| 2018/06/08 | 1 | 73.00 | 0 | 0.00 | 73.50 | 1 | 1,181 | 0.08% |
|
| 2018/06/07 | 1 | 76.70 | 0 | 0.00 | 73.80 | 1 | 1,183 | 0.08% |
|
| 2018/06/04 | 2 | 72.00 | 4 | 71.50 | 71.00 | -2 | 1,178 | -0.17% |
|
| 2018/06/01 | 0 | 0.00 | 1 | 69.10 | 69.10 | -1 | 1,199 | -0.08% |
|
| 2018/05/31 | 0 | 0.00 | 2 | 68.30 | 67.50 | -2 | 1,229 | -0.16% |
|
| 2018/05/30 | 2 | 66.20 | 0 | 0.00 | 66.20 | 2 | 1,249 | 0.16% |
|
| 2018/05/28 | 2 | 67.80 | 0 | 0.00 | 67.60 | 2 | 1,323 | 0.15% |
|
| 2018/05/21 | 0 | 0.00 | 5 | 68.84 | 69.30 | -5 | 1,859 | -0.27% |
|
| 2018/05/18 | 0 | 0.00 | 1 | 68.00 | 68.00 | -1 | 1,885 | -0.05% |
|
| 2018/05/16 | 1 | 65.50 | 0 | 0.00 | 66.40 | 1 | 1,981 | 0.05% |
|
| 2018/05/15 | 2 | 66.35 | 0 | 0.00 | 66.50 | 2 | 2,034 | 0.10% |
|
| 2018/05/14 | 3 | 66.00 | 0 | 0.00 | 67.00 | 3 | 2,104 | 0.14% |
|
| 2018/05/11 | 0 | 0.00 | 1 | 68.30 | 67.50 | -1 | 2,125 | -0.05% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 68.20 | 68.00 | -1 | 2,126 | -0.05% |
|
| 2018/05/03 | 0 | 0.00 | 1 | 64.10 | 64.50 | -1 | 2,562 | -0.04% |
|
| 2018/04/30 | 2 | 62.30 | 1 | 62.00 | 62.30 | 1 | 2,799 | 0.04% |
|
| 2018/04/27 | 1 | 65.50 | 0 | 0.00 | 63.00 | 1 | 2,894 | 0.03% |
|
| 2018/04/26 | 1 | 68.00 | 0 | 0.00 | 65.20 | 1 | 2,902 | 0.03% |
|
| 2018/04/25 | 0 | 0.00 | 2 | 67.65 | 68.50 | -2 | 2,897 | -0.07% |
|
| 2018/04/24 | 6 | 66.75 | 2 | 67.25 | 66.20 | 4 | 2,943 | 0.14% |
|
| 2018/04/23 | 1 | 71.50 | 0 | 0.00 | 69.80 | 1 | 2,926 | 0.03% |
|
| 2018/04/13 | 0 | 0.00 | 1 | 74.90 | 75.00 | -1 | 2,980 | -0.03% |
|
| 2018/04/12 | 3 | 74.43 | 0 | 0.00 | 74.60 | 3 | 3,029 | 0.10% |
|
| 2018/04/11 | 0 | 0.00 | 6 | 74.77 | 75.50 | -6 | 3,090 | -0.19% |
|
| 2018/04/10 | 0 | 0.00 | 3 | 74.10 | 73.30 | -3 | 3,118 | -0.10% |
|
| 2018/04/09 | 3 | 73.00 | 2 | 73.40 | 72.60 | 1 | 3,122 | 0.03% |
|
| 2018/04/03 | 2 | 73.00 | 0 | 0.00 | 73.90 | 2 | 3,117 | 0.06% |
|
| 2018/04/02 | 1 | 75.00 | 2 | 75.35 | 75.20 | -1 | 3,110 | -0.03% |
|
| 2018/03/30 | 6 | 75.10 | 0 | 0.00 | 74.20 | 6 | 3,112 | 0.19% |
|
| 2018/03/26 | 1 | 76.50 | 0 | 0.00 | 76.60 | 1 | 3,103 | 0.03% |
|
| 2018/03/22 | 0 | 0.00 | 2 | 80.90 | 80.50 | -2 | 3,065 | -0.07% |
|
| 2018/03/21 | 0 | 0.00 | 2 | 80.60 | 80.50 | -2 | 3,060 | -0.07% |
|
| 2018/03/19 | 2 | 82.00 | 0 | 0.00 | 81.80 | 2 | 3,042 | 0.07% |
|
| 2018/03/16 | 0 | 0.00 | 1 | 79.10 | 81.10 | -1 | 3,012 | -0.03% |
|
| 2018/03/15 | 1 | 77.70 | 0 | 0.00 | 77.80 | 1 | 2,959 | 0.03% |
|
| 2018/03/14 | 2 | 77.95 | 0 | 0.00 | 78.10 | 2 | 2,953 | 0.07% |
|
| 2018/03/13 | 0 | 0.00 | 1 | 80.40 | 80.40 | -1 | 2,881 | -0.03% |
|
| 2018/03/12 | 11 | 79.99 | 0 | 0.00 | 80.00 | 11 | 2,881 | 0.38% |
|
| 2018/03/07 | 0 | 0.00 | 1 | 80.80 | 80.50 | -1 | 2,775 | -0.04% |
|
| 2018/03/06 | 10 | 83.20 | 0 | 0.00 | 83.10 | 10 | 2,740 | 0.36% |
|
| 2018/03/01 | 1 | 84.00 | 0 | 0.00 | 84.30 | 1 | 2,662 | 0.04% |
|
| 2018/02/27 | 1 | 83.60 | 3 | 83.70 | 83.60 | -2 | 2,631 | -0.08% |
|
| 2018/02/26 | 1 | 84.70 | 2 | 84.85 | 85.10 | -1 | 2,579 | -0.04% |
|
| 2018/02/23 | 11 | 90.17 | 7 | 92.59 | 86.30 | 4 | 2,473 | 0.16% |
|
| 2018/02/12 | 0 | 0.00 | 1 | 88.10 | 86.00 | -1 | 2,149 | -0.05% |
|
| 2018/02/09 | 1 | 86.80 | 0 | 0.00 | 86.80 | 1 | 2,134 | 0.05% |
|
| 2018/02/05 | 0 | 0.00 | 15 | 85.60 | 88.80 | -15 | 1,960 | -0.77% |
|
| 2018/02/02 | 1 | 90.20 | 1 | 89.40 | 89.90 | 0 | 1,941 | 0.00% |
|
| 2018/02/01 | 2 | 92.60 | 6 | 92.83 | 91.20 | -4 | 1,917 | -0.21% |
|
| 2018/01/31 | 10 | 90.20 | 21 | 91.97 | 92.40 | -11 | 1,860 | -0.59% |
|
| 2018/01/30 | 6 | 89.30 | 0 | 0.00 | 88.80 | 6 | 1,762 | 0.34% |
|
| 2018/01/26 | 1 | 90.70 | 11 | 90.61 | 89.00 | -10 | 1,681 | -0.59% |
|
| 2018/01/25 | 0 | 0.00 | 1 | 88.00 | 87.70 | -1 | 1,540 | -0.06% |
|
| 2018/01/18 | 0 | 0.00 | 2 | 81.30 | 80.70 | -2 | 1,259 | -0.16% |
|
| 2018/01/12 | 2 | 79.00 | 0 | 0.00 | 78.70 | 2 | 1,220 | 0.16% |
|
| 2018/01/11 | 5 | 80.20 | 0 | 0.00 | 80.20 | 5 | 1,213 | 0.41% |
|
| 2018/01/10 | 1 | 81.50 | 0 | 0.00 | 79.70 | 1 | 1,205 | 0.08% |
|
| 2018/01/05 | 0 | 0.00 | 2 | 80.35 | 80.80 | -2 | 1,143 | -0.17% |
|