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-丹鳳 券商分點個股進出
群益金鼎-丹鳳 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/28 | 0 | 0.00 | 2 | 265.00 | 266.50 | -2 | 3,425 | -0.06% |
|
| 2024/05/27 | 1 | 257.00 | 0 | 0.00 | 254.50 | 1 | 3,412 | 0.03% |
|
| 2024/05/24 | 2 | 254.00 | 0 | 0.00 | 255.00 | 2 | 3,427 | 0.06% |
|
| 2024/05/23 | 1 | 253.00 | 0 | 0.00 | 253.50 | 1 | 3,435 | 0.03% |
|
| 2024/05/22 | 1 | 256.50 | 0 | 0.00 | 256.00 | 1 | 3,444 | 0.03% |
|
| 2024/05/15 | 20 | 265.50 | 25 | 261.24 | 261.00 | -5 | 3,646 | -0.14% |
|
| 2024/05/14 | 0.1 | 261.00 | 1 | 262.00 | 261.00 | -0.9 | 3,634 | -0.02% |
|
| 2024/05/13 | 3 | 252.50 | 1.1 | 268.91 | 244.00 | 1.9 | 3,617 | 0.05% |
|
| 2024/05/10 | 6 | 263.00 | 8 | 266.75 | 267.00 | -2 | 3,550 | -0.06% |
|
| 2024/05/09 | 2 | 267.00 | 0 | 0.00 | 267.00 | 2 | 3,531 | 0.06% |
|
| 2024/05/08 | 3 | 266.83 | 3 | 270.83 | 272.50 | 0 | 3,517 | 0.00% |
|
| 2024/05/07 | 0 | 0.00 | 1 | 272.00 | 272.50 | -1 | 3,487 | -0.03% |
|
| 2024/05/06 | 7.1 | 268.38 | 2 | 274.00 | 274.50 | 5.1 | 3,425 | 0.15% |
|
| 2024/05/03 | 0 | 0.00 | 0 | 265.50 | 260.00 | 0 | 3,307 | 0.00% |
|
| 2024/04/29 | 1 | 249.00 | 1 | 249.00 | 248.50 | 0 | 3,198 | 0.00% |
|
| 2024/04/25 | 5 | 240.00 | 7 | 238.14 | 239.00 | -2 | 3,189 | -0.06% |
|
| 2024/04/24 | 16 | 241.66 | 15 | 240.10 | 242.00 | 1 | 3,198 | 0.03% |
|
| 2024/04/23 | 0 | 0.00 | 1 | 231.00 | 236.50 | -1 | 3,182 | -0.03% |
|
| 2024/04/22 | 1.2 | 223.92 | 0 | 0.00 | 222.50 | 1.2 | 3,168 | 0.04% |
|
| 2024/04/19 | 5.4 | 237.55 | 0 | 0.00 | 231.50 | 5.4 | 3,153 | 0.17% |
|
| 2024/04/18 | 1 | 245.00 | 0 | 0.00 | 244.00 | 1 | 3,107 | 0.03% |
|
| 2024/04/16 | 1 | 254.00 | 0 | 0.00 | 253.50 | 1 | 3,044 | 0.03% |
|
| 2024/04/15 | 1 | 252.50 | 5 | 252.50 | 261.50 | -4 | 3,024 | -0.13% |
|
| 2024/04/08 | 1 | 264.50 | 0 | 0.00 | 266.50 | 1 | 2,939 | 0.03% |
|
| 2024/04/03 | 1 | 277.50 | 1 | 269.50 | 268.50 | 0 | 2,903 | 0.00% |
|
| 2024/04/02 | 1 | 278.50 | 1 | 273.50 | 277.50 | 0 | 2,859 | 0.00% |
|
| 2024/03/28 | 1 | 271.03 | 0 | 274.50 | 270.00 | 1 | 2,784 | 0.04% |
|
| 2024/03/27 | 1 | 270.02 | 33.4 | 281.77 | 283.00 | -32.4 | 2,719 | -1.19% |
|
| 2024/03/26 | 6 | 269.83 | 3.1 | 266.29 | 264.00 | 2.9 | 2,546 | 0.11% |
|
| 2024/03/22 | 1 | 265.50 | 1 | 260.50 | 260.00 | 0 | 2,430 | 0.00% |
|
| 2024/03/20 | 13 | 263.54 | 2 | 261.00 | 260.00 | 11 | 2,472 | 0.44% |
|
| 2024/03/19 | 15.1 | 261.03 | 16.1 | 259.23 | 265.00 | -1.1 | 2,457 | -0.04% |
|
| 2024/03/18 | 3.1 | 266.04 | 3 | 267.33 | 261.00 | 0.1 | 2,431 | 0.00% |
|
| 2024/03/15 | 6 | 260.17 | 4.1 | 261.41 | 262.50 | 2 | 2,310 | 0.08% |
|
| 2024/03/14 | 6.2 | 252.52 | 7 | 258.14 | 254.00 | -0.9 | 2,195 | -0.04% |
|
| 2024/03/13 | 4 | 256.25 | 3 | 250.00 | 250.00 | 1 | 2,116 | 0.05% |
|
| 2024/03/12 | 5 | 256.80 | 3 | 256.83 | 250.00 | 2 | 2,063 | 0.10% |
|
| 2024/03/11 | 0 | 0.00 | 7 | 250.58 | 251.50 | -7 | 1,948 | -0.36% |
|
| 2024/03/06 | 1 | 238.50 | 0 | 0.00 | 237.50 | 1 | 2,002 | 0.05% |
|
| 2024/03/05 | 1 | 241.50 | 11 | 241.41 | 242.50 | -10 | 2,150 | -0.46% |
|
| 2024/03/04 | 2 | 246.50 | 3 | 251.00 | 245.00 | -1 | 2,174 | -0.05% |
|
| 2024/02/29 | 1 | 241.00 | 0 | 0.00 | 241.50 | 1 | 2,200 | 0.05% |
|
| 2024/02/27 | 5 | 244.50 | 0 | 0.00 | 245.00 | 5 | 2,182 | 0.23% |
|
| 2024/02/26 | 3 | 246.00 | 0 | 0.00 | 245.00 | 3 | 2,188 | 0.14% |
|
| 2024/02/23 | 6 | 247.83 | 1 | 253.00 | 245.50 | 5 | 2,188 | 0.23% |
|
| 2024/02/22 | 7 | 251.07 | 2 | 250.25 | 251.00 | 5 | 2,187 | 0.23% |
|
| 2024/02/21 | 5 | 254.60 | 0 | 0.00 | 254.50 | 5 | 2,192 | 0.23% |
|
| 2024/02/20 | 4 | 252.88 | 3.2 | 256.93 | 262.50 | 0.9 | 2,163 | 0.04% |
|
| 2024/02/16 | 0.1 | 235.75 | 0 | 0.00 | 235.50 | 0.1 | 2,049 | 0.00% |
|
| 2024/02/15 | 0 | 0.00 | 1.4 | 226.87 | 233.00 | -1.4 | 2,078 | -0.06% |
|
| 2024/02/05 | 1.5 | 231.07 | 7 | 235.71 | 229.00 | -5.5 | 2,081 | -0.26% |
|
| 2024/02/02 | 0 | 0.00 | 0.7 | 235.00 | 233.00 | -0.7 | 2,068 | -0.03% |
|
| 2024/02/01 | 0 | 0.00 | 0.1 | 234.00 | 232.50 | -0.1 | 2,081 | 0.00% |
|
| 2024/01/23 | 9.1 | 239.56 | 0 | 0.00 | 239.50 | 9.1 | 2,350 | 0.39% |
|
| 2024/01/22 | 0.1 | 244.50 | 0 | 0.00 | 244.50 | 0.1 | 2,356 | 0.00% |
|
| 2024/01/18 | 0 | 0.00 | 1 | 231.00 | 235.50 | -1 | 2,360 | -0.04% |
|
| 2024/01/17 | 4 | 239.00 | 0 | 0.00 | 237.00 | 4 | 2,350 | 0.17% |
|
| 2024/01/16 | 1 | 238.50 | 0 | 0.00 | 239.50 | 1 | 2,351 | 0.04% |
|
| 2024/01/15 | 0 | 0.00 | 3 | 242.00 | 244.00 | -3 | 2,360 | -0.13% |
|
| 2024/01/11 | 0 | 0.00 | 2 | 240.25 | 241.00 | -2 | 2,358 | -0.08% |
|
| 2024/01/09 | 1 | 238.50 | 0 | 0.00 | 238.00 | 1 | 2,392 | 0.04% |
|
| 2024/01/08 | 4 | 240.75 | 0 | 0.00 | 239.50 | 4 | 2,395 | 0.17% |
|
| 2024/01/04 | 0 | 0.00 | 7 | 249.71 | 243.00 | -7 | 2,383 | -0.29% |
|
| 2024/01/02 | 1 | 253.00 | 0 | 0.00 | 251.50 | 1 | 2,405 | 0.04% |
|
| 2023/12/28 | 1 | 259.00 | 1 | 259.51 | 259.00 | 0 | 2,474 | 0.00% |
|
| 2023/12/22 | 0 | 0.00 | 1 | 262.00 | 262.50 | -1 | 2,729 | -0.04% |
|
| 2023/12/20 | 1.5 | 255.83 | 0 | 0.00 | 254.50 | 1.5 | 2,821 | 0.05% |
|
| 2023/12/15 | 2 | 257.75 | 1 | 259.50 | 256.00 | 1 | 2,993 | 0.03% |
|
| 2023/12/14 | 1 | 259.50 | 0 | 0.00 | 259.00 | 1 | 3,121 | 0.03% |
|
| 2023/12/13 | 2 | 266.25 | 0 | 0.00 | 261.50 | 2 | 3,094 | 0.06% |
|
| 2023/12/12 | 1.1 | 272.36 | 0.2 | 273.00 | 269.00 | 0.9 | 3,389 | 0.03% |
|
| 2023/12/11 | 1 | 277.50 | 0 | 0.00 | 278.50 | 1 | 3,580 | 0.03% |
|
| 2023/12/08 | 5 | 285.00 | 2 | 281.50 | 281.00 | 3 | 3,581 | 0.08% |
|
| 2023/12/07 | 2 | 283.75 | 1 | 285.00 | 285.00 | 1 | 3,560 | 0.03% |
|
| 2023/12/06 | 0 | 0.00 | 1 | 286.00 | 285.50 | -1 | 3,547 | -0.03% |
|
| 2023/12/05 | 0 | 0.00 | 3 | 285.50 | 284.50 | -3 | 3,548 | -0.08% |
|
| 2023/12/04 | 1 | 288.50 | 2 | 294.75 | 291.00 | -1 | 3,546 | -0.03% |
|
| 2023/12/01 | 4 | 288.75 | 4 | 290.50 | 289.50 | 0 | 3,492 | 0.00% |
|
| 2023/11/30 | 2 | 285.00 | 2.7 | 286.87 | 282.50 | -0.7 | 3,460 | -0.02% |
|
| 2023/11/29 | 2 | 276.00 | 4 | 277.25 | 277.00 | -2 | 3,370 | -0.06% |
|
| 2023/11/28 | 2 | 269.00 | 1 | 273.00 | 271.00 | 1 | 3,335 | 0.03% |
|
| 2023/11/27 | 0 | 0.00 | 2 | 273.49 | 275.00 | -2 | 3,310 | -0.06% |
|
| 2023/11/22 | 2 | 276.00 | 1 | 279.00 | 273.50 | 1 | 3,288 | 0.03% |
|
| 2023/11/21 | 3 | 277.33 | 2 | 277.50 | 275.50 | 1 | 3,282 | 0.03% |
|
| 2023/11/20 | 1 | 279.00 | 1 | 280.00 | 281.00 | 0 | 3,268 | 0.00% |
|
| 2023/11/17 | 0 | 269.36 | 5 | 269.70 | 277.00 | -5 | 3,247 | -0.15% |
|
| 2023/11/16 | 5 | 259.60 | 4 | 259.75 | 258.00 | 1 | 3,171 | 0.03% |
|
| 2023/11/15 | 1 | 266.50 | 0 | 0.00 | 264.50 | 1 | 3,184 | 0.03% |
|
| 2023/11/14 | 1 | 262.50 | 0 | 0.00 | 262.50 | 1 | 3,178 | 0.03% |
|
| 2023/11/13 | 7 | 253.79 | 0 | 0.00 | 253.00 | 7 | 3,163 | 0.22% |
|
| 2023/11/09 | 0.3 | 254.00 | 0 | 0.00 | 251.00 | 0.3 | 3,155 | 0.01% |
|
| 2023/11/08 | 0 | 257.50 | 0 | 0.00 | 254.50 | 0 | 3,171 | 0.00% |
|
| 2023/11/07 | 1 | 253.51 | 0.1 | 256.00 | 255.00 | 0.9 | 3,190 | 0.03% |
|
| 2023/11/06 | 1 | 259.00 | 0 | 0.00 | 259.00 | 1 | 3,240 | 0.03% |
|
| 2023/11/03 | 0 | 0.00 | 14 | 273.89 | 268.50 | -14 | 3,363 | -0.42% |
|
| 2023/11/02 | 1 | 272.00 | 4 | 277.63 | 279.00 | -3 | 3,438 | -0.09% |
|
| 2023/11/01 | 0 | 0.00 | 4 | 275.13 | 273.50 | -4 | 3,411 | -0.12% |
|
| 2023/10/31 | 6 | 272.83 | 4 | 275.13 | 266.50 | 2 | 3,395 | 0.06% |
|
| 2023/10/30 | 0 | 0.00 | 4 | 265.50 | 269.50 | -4 | 3,360 | -0.12% |
|
| 2023/10/27 | 2 | 257.25 | 1 | 263.00 | 258.00 | 1 | 3,352 | 0.03% |
|
| 2023/10/26 | 4 | 256.50 | 1 | 260.00 | 257.00 | 3 | 3,352 | 0.09% |
|
| 2023/10/25 | 0 | 0.00 | 1 | 260.00 | 258.50 | -1 | 3,367 | -0.03% |
|
| 2023/10/24 | 1 | 253.50 | 0 | 0.00 | 257.00 | 1 | 3,383 | 0.03% |
|
| 2023/10/23 | 2 | 261.00 | 0 | 0.00 | 256.00 | 2 | 3,392 | 0.06% |
|
| 2023/10/18 | 2 | 259.00 | 2 | 263.50 | 265.50 | 0 | 3,394 | 0.00% |
|
| 2023/10/17 | 1 | 264.50 | 1.7 | 268.24 | 264.50 | -0.7 | 3,376 | -0.02% |
|
| 2023/10/16 | 1 | 267.00 | 1 | 270.50 | 265.50 | 0 | 3,362 | 0.00% |
|
| 2023/10/11 | 4 | 266.75 | 0 | 0.00 | 266.50 | 4 | 3,381 | 0.12% |
|
| 2023/10/06 | 1 | 269.00 | 3 | 273.50 | 275.00 | -2 | 3,364 | -0.06% |
|
| 2023/10/05 | 7 | 276.64 | 5 | 274.90 | 272.50 | 2 | 3,348 | 0.06% |
|
| 2023/10/04 | 2 | 273.54 | 2 | 278.50 | 278.50 | 0 | 3,329 | 0.00% |
|
| 2023/10/03 | 10 | 283.90 | 5.7 | 282.04 | 280.50 | 4.4 | 3,290 | 0.13% |
|
| 2023/10/02 | 1 | 277.00 | 1 | 279.00 | 280.00 | 0 | 3,219 | 0.00% |
|
| 2023/09/28 | 2 | 275.50 | 2 | 276.25 | 277.00 | 0 | 3,202 | 0.00% |
|
| 2023/09/27 | 3 | 270.83 | 3.7 | 272.59 | 274.50 | -0.7 | 3,180 | -0.02% |
|
| 2023/09/26 | 0.1 | 267.50 | 32.7 | 268.70 | 264.50 | -32.6 | 3,082 | -1.06% |
|
| 2023/09/22 | 6.7 | 251.55 | 1.1 | 245.50 | 253.50 | 5.6 | 2,968 | 0.19% |
|
| 2023/09/21 | 0.5 | 254.67 | 1 | 255.00 | 255.00 | -0.6 | 3,039 | -0.02% |
|
| 2023/09/20 | 8 | 251.75 | 1.4 | 254.14 | 251.50 | 6.6 | 2,980 | 0.22% |
|
| 2023/09/19 | 5.4 | 245.61 | 10 | 255.70 | 250.50 | -4.6 | 2,908 | -0.16% |
|
| 2023/09/18 | 6.5 | 258.50 | 2 | 258.50 | 258.50 | 4.4 | 2,808 | 0.16% |
|
| 2023/09/06 | 2 | 161.50 | 1 | 162.00 | 156.50 | 1 | 2,869 | 0.03% |
|
| 2023/09/05 | 4 | 155.13 | 39 | 156.76 | 157.50 | -35 | 2,538 | -1.38% |
|
| 2023/09/04 | 1 | 140.00 | 1 | 143.00 | 143.50 | 0 | 2,319 | 0.00% |
|
| 2023/08/30 | 0 | 0.00 | 11 | 141.09 | 143.00 | -11 | 2,351 | -0.47% |
|
| 2023/08/29 | 3 | 140.67 | 0 | 0.00 | 139.50 | 3 | 2,350 | 0.13% |
|
| 2023/08/28 | 0 | 0.00 | 1 | 144.00 | 144.50 | -1 | 2,336 | -0.04% |
|
| 2023/08/24 | 0 | 0.00 | 4 | 137.00 | 140.00 | -4 | 2,321 | -0.17% |
|
| 2023/08/18 | 4 | 127.25 | 0 | 0.00 | 127.00 | 4 | 2,298 | 0.17% |
|
| 2023/08/17 | 1 | 125.50 | 1 | 128.00 | 130.50 | 0 | 2,309 | 0.00% |
|
| 2023/08/14 | 7 | 129.07 | 0 | 0.00 | 126.50 | 7 | 2,321 | 0.30% |
|
| 2023/08/11 | 2 | 133.00 | 0 | 0.00 | 133.00 | 2 | 2,303 | 0.09% |
|
| 2023/08/09 | 1 | 137.50 | 0 | 0.00 | 138.50 | 1 | 2,407 | 0.04% |
|
| 2023/08/07 | 1 | 142.00 | 0 | 0.00 | 142.50 | 1 | 2,413 | 0.04% |
|
| 2023/08/04 | 0 | 0.00 | 2 | 142.00 | 143.00 | -2 | 2,458 | -0.08% |
|
| 2023/08/02 | 4 | 141.13 | 0.1 | 144.50 | 140.50 | 3.9 | 2,484 | 0.16% |
|
| 2023/08/01 | 1 | 145.98 | 5 | 143.90 | 143.50 | -4 | 2,516 | -0.16% |
|
| 2023/07/31 | 36 | 143.68 | 1 | 142.50 | 141.00 | 35 | 2,524 | 1.39% |
|
| 2023/07/28 | 13.4 | 148.67 | 9 | 149.67 | 148.00 | 4.4 | 2,540 | 0.17% |
|
| 2023/07/27 | 28 | 141.80 | 5 | 145.30 | 146.00 | 23 | 2,406 | 0.96% |
|
| 2023/07/25 | 1 | 131.00 | 2 | 132.50 | 134.00 | -1 | 2,532 | -0.04% |
|
| 2023/07/24 | 0.1 | 132.50 | 0 | 0.00 | 131.00 | 0.1 | 2,544 | 0.00% |
|
| 2023/07/21 | 1 | 137.00 | 0 | 0.00 | 137.00 | 1 | 2,558 | 0.04% |
|
| 2023/07/19 | 2 | 138.25 | 1 | 139.50 | 138.00 | 1 | 2,660 | 0.04% |
|
| 2023/07/18 | 0 | 0.00 | 10 | 137.00 | 136.00 | -10 | 2,732 | -0.37% |
|
| 2023/07/17 | 1 | 137.00 | 0 | 0.00 | 137.00 | 1 | 2,870 | 0.03% |
|
| 2023/07/13 | 5 | 138.00 | 0 | 0.00 | 137.50 | 5 | 3,160 | 0.16% |
|
| 2023/07/12 | 9 | 138.28 | 0 | 0.00 | 137.50 | 9 | 3,325 | 0.27% |
|
| 2023/07/05 | 0 | 0.00 | 4 | 143.50 | 143.00 | -4 | 3,800 | -0.11% |
|
| 2023/06/29 | 2 | 141.50 | 0 | 0.00 | 141.50 | 2 | 3,879 | 0.05% |
|
| 2023/06/27 | 0 | 0.00 | 0.2 | 142.00 | 141.00 | -0.2 | 3,905 | -0.01% |
|
| 2023/06/20 | 0 | 0.00 | 4 | 160.50 | 157.50 | -4 | 3,928 | -0.10% |
|
| 2023/06/16 | 1.1 | 160.19 | 10 | 160.50 | 160.00 | -8.9 | 4,026 | -0.22% |
|
| 2023/06/14 | 9 | 165.50 | 3 | 165.00 | 164.50 | 6 | 4,044 | 0.15% |
|
| 2023/06/12 | 2 | 165.75 | 1 | 165.50 | 168.00 | 1 | 4,040 | 0.02% |
|
| 2023/06/09 | 0.1 | 162.00 | 0 | 0.00 | 162.00 | 0.1 | 4,005 | 0.00% |
|
| 2023/06/08 | 0 | 0.00 | 1 | 161.00 | 161.50 | -1 | 4,064 | -0.02% |
|
| 2023/05/26 | 0 | 0.00 | 1 | 154.00 | 152.00 | -1 | 4,807 | -0.02% |
|
| 2023/05/25 | 0 | 0.00 | 2 | 154.00 | 153.50 | -2 | 4,952 | -0.04% |
|
| 2023/05/24 | 5 | 153.00 | 2 | 153.00 | 153.50 | 3 | 5,150 | 0.06% |
|
| 2023/05/17 | 5 | 153.00 | 0 | 0.00 | 153.00 | 5 | 7,071 | 0.07% |
|
| 2023/05/16 | 0 | 0.00 | 2 | 151.75 | 153.50 | -2 | 7,100 | -0.03% |
|
| 2023/05/15 | 8 | 147.38 | 2 | 148.75 | 148.00 | 6 | 7,069 | 0.08% |
|
| 2023/05/08 | 0 | 0.00 | 2 | 157.50 | 157.50 | -2 | 7,241 | -0.03% |
|
| 2023/05/05 | 2 | 153.00 | 0 | 0.00 | 152.00 | 2 | 7,288 | 0.03% |
|
| 2023/05/04 | 3 | 154.33 | 2 | 153.25 | 154.50 | 1 | 7,351 | 0.01% |
|
| 2023/05/03 | 1 | 159.00 | 1 | 158.00 | 160.00 | 0 | 7,304 | 0.00% |
|
| 2023/04/28 | 2 | 162.25 | 3 | 165.67 | 158.00 | -1 | 7,469 | -0.01% |
|
| 2023/04/26 | 1 | 157.00 | 0 | 0.00 | 156.50 | 1 | 7,423 | 0.01% |
|
| 2023/04/25 | 44 | 161.74 | 41 | 158.68 | 157.50 | 3 | 7,555 | 0.04% |
|
| 2023/04/21 | 1 | 157.50 | 0 | 0.00 | 156.00 | 1 | 7,779 | 0.01% |
|
| 2023/04/20 | 1 | 165.00 | 2 | 165.25 | 163.50 | -1 | 7,952 | -0.01% |
|
| 2023/04/19 | 7 | 176.43 | 3 | 173.17 | 173.50 | 4 | 8,190 | 0.05% |
|
| 2023/04/18 | 1 | 183.00 | 2 | 185.25 | 184.50 | -1 | 8,378 | -0.01% |
|
| 2023/04/17 | 5 | 182.80 | 3 | 183.33 | 181.00 | 2 | 8,475 | 0.02% |
|
| 2023/04/14 | 5 | 181.10 | 4 | 181.00 | 182.50 | 1 | 8,436 | 0.01% |
|
| 2023/04/12 | 2 | 175.75 | 0 | 0.00 | 176.00 | 2 | 8,385 | 0.02% |
|
| 2023/04/11 | 0 | 0.00 | 4 | 178.13 | 179.00 | -4 | 8,325 | -0.05% |
|
| 2023/04/07 | 3 | 175.67 | 3 | 174.50 | 173.50 | 0 | 8,328 | 0.00% |
|
| 2023/03/31 | 1 | 168.00 | 0 | 0.00 | 168.50 | 1 | 8,239 | 0.01% |
|
| 2023/03/27 | 0 | 173.00 | 0 | 0.00 | 170.50 | 0 | 8,261 | 0.00% |
|
| 2023/03/24 | 9 | 177.11 | 0 | 0.00 | 174.50 | 9 | 8,263 | 0.11% |
|
| 2023/03/21 | 2 | 177.50 | 0 | 0.00 | 175.50 | 2 | 8,227 | 0.02% |
|
| 2023/03/17 | 1 | 171.00 | 0 | 0.00 | 171.00 | 1 | 8,124 | 0.01% |
|
| 2023/03/15 | 2 | 169.25 | 2 | 170.75 | 167.50 | 0 | 8,036 | 0.00% |
|
| 2023/03/14 | 0 | 0.00 | 16 | 162.00 | 166.00 | -16 | 8,043 | -0.20% |
|
| 2023/03/10 | 0 | 0.00 | 1 | 168.50 | 165.50 | -1 | 8,167 | -0.01% |
|
| 2023/03/09 | 0 | 172.00 | 0 | 0.00 | 172.00 | 0 | 8,123 | 0.00% |
|
| 2023/03/03 | 1 | 175.50 | 0 | 0.00 | 174.50 | 1 | 7,949 | 0.01% |
|
| 2023/03/02 | 5 | 170.60 | 5 | 174.00 | 175.00 | 0 | 7,760 | 0.00% |
|
| 2023/02/23 | 7 | 170.29 | 13 | 171.88 | 168.50 | -6 | 7,509 | -0.08% |
|
| 2023/02/22 | 12 | 172.58 | 12 | 169.13 | 169.00 | 0 | 7,412 | 0.00% |
|
| 2023/02/21 | 49 | 183.06 | 44 | 179.07 | 179.50 | 5 | 7,333 | 0.07% |
|
| 2023/02/20 | 15 | 173.17 | 35 | 170.77 | 181.00 | -20 | 7,155 | -0.28% |
|
| 2023/02/17 | 41 | 163.68 | 40 | 164.74 | 165.50 | 1 | 6,858 | 0.01% |
|
| 2023/02/16 | 2 | 153.75 | 7 | 150.86 | 158.50 | -5 | 6,025 | -0.08% |
|
| 2023/02/15 | 1 | 144.50 | 1 | 146.00 | 144.50 | 0 | 6,039 | 0.00% |
|
| 2023/02/14 | 10 | 144.75 | 1 | 144.50 | 145.00 | 9 | 6,152 | 0.15% |
|
| 2023/02/13 | 5 | 141.00 | 0 | 0.00 | 140.50 | 5 | 6,659 | 0.08% |
|
| 2023/02/10 | 3 | 142.17 | 5 | 143.20 | 142.00 | -2 | 6,761 | -0.03% |
|
| 2023/02/09 | 4 | 144.00 | 1 | 143.50 | 143.50 | 3 | 6,815 | 0.04% |
|
| 2023/02/08 | 5 | 147.50 | 1 | 149.00 | 147.50 | 4 | 6,789 | 0.06% |
|
| 2023/02/07 | 3 | 144.83 | 3 | 144.33 | 146.50 | 0 | 6,656 | 0.00% |
|
| 2023/02/03 | 2 | 143.75 | 17 | 143.82 | 141.00 | -15 | 6,621 | -0.23% |
|
| 2023/02/02 | 3 | 144.00 | 1 | 147.00 | 148.00 | 2 | 6,567 | 0.03% |
|
| 2023/02/01 | 1 | 142.50 | 1 | 144.50 | 143.00 | 0 | 6,528 | 0.00% |
|
| 2023/01/31 | 0 | 0.00 | 4 | 143.25 | 144.00 | -4 | 6,539 | -0.06% |
|
| 2023/01/30 | 3 | 140.00 | 1 | 142.00 | 142.00 | 2 | 6,434 | 0.03% |
|
| 2023/01/17 | 4 | 135.63 | 1 | 135.00 | 135.50 | 3 | 6,421 | 0.05% |
|
| 2023/01/16 | 0 | 0.00 | 1 | 141.00 | 138.00 | -1 | 6,464 | -0.02% |
|
| 2023/01/13 | 5 | 139.00 | 4 | 138.00 | 139.50 | 1 | 6,533 | 0.02% |
|
| 2023/01/12 | 1 | 138.50 | 32 | 139.59 | 141.00 | -31 | 6,501 | -0.48% |
|
| 2023/01/11 | 3 | 141.67 | 8 | 142.00 | 142.50 | -5 | 6,492 | -0.08% |
|
| 2023/01/10 | 0 | 0.00 | 41.1 | 139.06 | 141.50 | -41.1 | 6,728 | -0.61% |
|
| 2023/01/09 | 4.1 | 135.67 | 6 | 137.42 | 137.00 | -1.9 | 6,614 | -0.03% |
|
| 2023/01/06 | 22 | 133.86 | 6 | 132.33 | 133.00 | 16 | 6,260 | 0.26% |
|
| 2023/01/05 | 10 | 129.10 | 6 | 127.33 | 127.00 | 4 | 5,932 | 0.07% |
|
| 2023/01/04 | 4 | 125.13 | 2 | 125.00 | 126.00 | 2 | 5,738 | 0.03% |
|
| 2023/01/03 | 44 | 121.75 | 8 | 124.06 | 123.00 | 36 | 5,628 | 0.64% |
|
| 2022/12/29 | 1 | 115.50 | 0 | 0.00 | 117.50 | 1 | 5,479 | 0.02% |
|
| 2022/12/28 | 1 | 117.50 | 1 | 118.50 | 116.00 | 0 | 5,504 | 0.00% |
|
| 2022/12/27 | 0 | 0.00 | 2 | 124.00 | 121.50 | -2 | 5,482 | -0.04% |
|
| 2022/12/26 | 0 | 0.00 | 0 | 116.00 | 116.50 | 0 | 5,364 | 0.00% |
|
| 2022/12/23 | 2 | 114.00 | 0 | 0.00 | 117.00 | 2 | 5,387 | 0.04% |
|
| 2022/12/21 | 1 | 115.50 | 0 | 0.00 | 114.00 | 1 | 5,445 | 0.02% |
|
| 2022/12/19 | 1 | 120.50 | 0 | 0.00 | 120.50 | 1 | 5,499 | 0.02% |
|
| 2022/12/16 | 1 | 120.00 | 1 | 121.50 | 121.50 | 0 | 5,490 | 0.00% |
|
| 2022/12/15 | 2 | 124.50 | 1 | 123.00 | 122.50 | 1 | 5,462 | 0.02% |
|
| 2022/12/14 | 1 | 119.50 | 0 | 0.00 | 120.00 | 1 | 5,372 | 0.02% |
|
| 2022/12/12 | 1 | 116.00 | 0 | 0.00 | 116.50 | 1 | 5,358 | 0.02% |
|
| 2022/12/09 | 0 | 0.00 | 23 | 118.43 | 118.00 | -23 | 5,360 | -0.43% |
|
| 2022/12/07 | 21 | 117.76 | 2.5 | 120.21 | 117.50 | 18.5 | 5,331 | 0.35% |
|
| 2022/12/06 | 8.2 | 123.51 | 2 | 122.50 | 121.00 | 6.2 | 5,297 | 0.12% |
|
| 2022/12/05 | 5.4 | 130.69 | 43 | 131.55 | 128.00 | -37.7 | 5,222 | -0.72% |
|
| 2022/12/02 | 2 | 128.00 | 0 | 0.00 | 128.00 | 2 | 5,051 | 0.04% |
|
| 2022/12/01 | 0 | 0.00 | 3 | 126.50 | 125.50 | -3 | 4,997 | -0.06% |
|
| 2022/11/30 | 42 | 123.12 | 0 | 0.00 | 125.00 | 42 | 4,964 | 0.85% |
|
| 2022/11/29 | 3 | 120.00 | 0 | 0.00 | 121.00 | 3 | 4,974 | 0.06% |
|
| 2022/11/28 | 0 | 0.00 | 1 | 124.50 | 122.00 | -1 | 4,960 | -0.02% |
|
| 2022/11/25 | 0 | 121.50 | 0 | 0.00 | 120.50 | 0 | 4,962 | 0.00% |
|
| 2022/11/24 | 2 | 124.00 | 0 | 0.00 | 124.50 | 2 | 4,965 | 0.04% |
|
| 2022/11/23 | 2 | 122.25 | 0 | 0.00 | 120.50 | 2 | 4,938 | 0.04% |
|
| 2022/11/21 | 0 | 0.00 | 1 | 121.00 | 120.00 | -1 | 4,934 | -0.02% |
|
| 2022/11/18 | 0 | 0.00 | 0.1 | 126.50 | 123.00 | -0.1 | 4,923 | 0.00% |
|
| 2022/11/17 | 10 | 131.50 | 10 | 127.00 | 127.00 | 0 | 4,886 | 0.00% |
|
| 2022/11/15 | 3 | 122.00 | 3 | 123.17 | 127.50 | 0 | 4,727 | 0.00% |
|
| 2022/11/14 | 3 | 119.00 | 6 | 119.08 | 123.50 | -3 | 4,713 | -0.06% |
|
| 2022/11/11 | 1 | 130.77 | 2 | 126.75 | 123.00 | -1 | 4,723 | -0.02% |
|
| 2022/11/10 | 4 | 126.25 | 8 | 124.50 | 125.00 | -4 | 4,583 | -0.09% |
|
| 2022/11/09 | 11 | 125.14 | 13 | 124.62 | 125.50 | -2 | 4,502 | -0.04% |
|
| 2022/11/08 | 11 | 116.05 | 12 | 120.63 | 121.00 | -1 | 4,138 | -0.02% |
|
| 2022/11/07 | 0 | 0.00 | 7 | 110.64 | 110.00 | -7 | 4,134 | -0.17% |
|
| 2022/11/02 | 2 | 106.00 | 3 | 106.00 | 105.50 | -1 | 4,032 | -0.02% |
|
| 2022/11/01 | 1 | 104.00 | 1 | 104.00 | 103.50 | 0 | 4,043 | 0.00% |
|
| 2022/10/31 | 2 | 105.50 | 5 | 105.20 | 104.00 | -3 | 4,042 | -0.07% |
|
| 2022/10/28 | 3 | 102.50 | 1 | 102.00 | 102.00 | 2 | 4,111 | 0.05% |
|
| 2022/10/27 | 8 | 104.88 | 2 | 105.50 | 105.50 | 6 | 4,100 | 0.15% |
|
| 2022/10/26 | 1 | 102.50 | 1 | 104.50 | 104.50 | 0 | 4,061 | 0.00% |
|
| 2022/10/25 | 1 | 105.00 | 0 | 0.00 | 103.50 | 1 | 4,011 | 0.02% |
|
| 2022/10/24 | 2 | 106.25 | 3 | 109.67 | 105.50 | -1 | 3,958 | -0.03% |
|
| 2022/10/21 | 2 | 106.50 | 0 | 0.00 | 105.00 | 2 | 3,877 | 0.05% |
|
| 2022/10/20 | 3 | 110.00 | 2 | 109.75 | 110.50 | 1 | 3,736 | 0.03% |
|
| 2022/10/19 | 4 | 111.25 | 2 | 111.50 | 112.00 | 2 | 3,619 | 0.06% |
|
| 2022/10/17 | 1 | 102.50 | 3 | 102.33 | 107.50 | -2 | 3,097 | -0.06% |
|
| 2022/10/14 | 1 | 96.20 | 1 | 96.60 | 98.00 | 0 | 2,972 | 0.00% |
|
| 2022/10/12 | 0 | 0.00 | 5 | 94.10 | 96.60 | -5 | 2,967 | -0.17% |
|
| 2022/10/11 | 5 | 98.14 | 0 | 0.00 | 98.30 | 5 | 2,953 | 0.17% |
|
| 2022/10/07 | 1 | 101.50 | 0 | 0.00 | 100.50 | 1 | 2,949 | 0.03% |
|
| 2022/10/06 | 2 | 98.60 | 2 | 99.65 | 100.00 | 0 | 2,965 | 0.00% |
|
| 2022/10/05 | 0 | 0.00 | 2 | 102.00 | 100.00 | -2 | 2,988 | -0.07% |
|
| 2022/10/04 | 3 | 101.00 | 0 | 0.00 | 101.00 | 3 | 2,962 | 0.10% |
|
| 2022/10/03 | 1 | 95.50 | 0 | 0.00 | 95.80 | 1 | 2,945 | 0.03% |
|
| 2022/09/28 | 1 | 94.30 | 0 | 0.00 | 90.20 | 1 | 3,006 | 0.03% |
|
| 2022/09/19 | 0 | 0.00 | 1 | 108.00 | 107.50 | -1 | 3,120 | -0.03% |
|
| 2022/09/13 | 0 | 0.00 | 2 | 116.75 | 114.50 | -2 | 3,283 | -0.06% |
|
| 2022/09/12 | 1 | 117.50 | 0 | 0.00 | 117.00 | 1 | 3,343 | 0.03% |
|
| 2022/09/05 | 1 | 117.00 | 0 | 0.00 | 116.00 | 1 | 3,434 | 0.03% |
|
| 2022/09/01 | 2 | 122.50 | 1 | 122.50 | 122.00 | 1 | 3,414 | 0.03% |
|
| 2022/08/26 | 1 | 125.50 | 0 | 0.00 | 125.50 | 1 | 3,418 | 0.03% |
|
| 2022/08/25 | 1 | 126.00 | 2 | 127.00 | 125.50 | -1 | 3,546 | -0.03% |
|
| 2022/08/24 | 0 | 0.00 | 1 | 125.00 | 124.00 | -1 | 3,720 | -0.03% |
|
| 2022/08/23 | 1 | 127.00 | 0 | 0.00 | 125.00 | 1 | 3,712 | 0.03% |
|
| 2022/08/22 | 4 | 129.38 | 5 | 131.30 | 127.50 | -1 | 3,696 | -0.03% |
|
| 2022/08/19 | 3 | 130.50 | 1 | 127.50 | 127.50 | 2 | 3,623 | 0.06% |
|
| 2022/08/18 | 3 | 130.50 | 7 | 129.00 | 130.00 | -4 | 3,525 | -0.11% |
|
| 2022/08/17 | 1 | 122.00 | 0 | 0.00 | 121.50 | 1 | 3,343 | 0.03% |
|
| 2022/08/16 | 3 | 122.33 | 0 | 0.00 | 122.50 | 3 | 3,325 | 0.09% |
|
| 2022/08/15 | 5 | 122.70 | 1 | 123.50 | 123.50 | 4 | 3,290 | 0.12% |
|
| 2022/08/12 | 3 | 111.50 | 5 | 111.00 | 117.50 | -2 | 3,119 | -0.06% |
|
| 2022/08/11 | 3 | 108.00 | 0 | 0.00 | 107.00 | 3 | 3,041 | 0.10% |
|
| 2022/08/10 | 1 | 105.00 | 1 | 105.50 | 105.00 | 0 | 3,069 | 0.00% |
|
| 2022/08/09 | 2 | 107.25 | 1 | 107.50 | 106.50 | 1 | 3,062 | 0.03% |
|
| 2022/08/08 | 2 | 107.25 | 2 | 107.25 | 107.00 | 0 | 3,071 | 0.00% |
|
| 2022/08/05 | 1 | 105.00 | 0 | 0.00 | 105.00 | 1 | 3,021 | 0.03% |
|
| 2022/08/02 | 2 | 137.00 | 1 | 136.00 | 136.00 | 1 | 2,857 | 0.04% |
|
| 2022/07/27 | 16 | 146.06 | 0 | 0.00 | 147.00 | 16 | 2,882 | 0.55% |
|
| 2022/07/21 | 1 | 145.00 | 1 | 147.00 | 147.00 | 0 | 2,959 | 0.00% |
|
| 2022/07/19 | 0 | 0.00 | 2 | 137.50 | 139.00 | -2 | 2,926 | -0.07% |
|
| 2022/07/15 | 5 | 132.50 | 3 | 134.67 | 134.50 | 2 | 2,932 | 0.07% |
|
| 2022/07/14 | 0 | 0.00 | 1 | 132.50 | 133.50 | -1 | 2,917 | -0.03% |
|
| 2022/07/13 | 1 | 130.00 | 6 | 131.08 | 130.00 | -5 | 2,897 | -0.17% |
|
| 2022/07/07 | 0 | 0.00 | 10 | 122.00 | 128.50 | -10 | 2,818 | -0.35% |
|
| 2022/07/06 | 2 | 127.00 | 2 | 128.00 | 122.50 | 0 | 2,781 | 0.00% |
|
| 2022/06/30 | 0 | 0.00 | 0.1 | 135.50 | 135.00 | -0.1 | 2,602 | 0.00% |
|
| 2022/06/27 | 1 | 146.00 | 0 | 0.00 | 146.00 | 1 | 2,535 | 0.04% |
|
| 2022/06/24 | 5 | 143.50 | 0 | 0.00 | 140.00 | 5 | 2,512 | 0.20% |
|
| 2022/06/23 | 0 | 0.00 | 1 | 143.00 | 141.50 | -1 | 2,494 | -0.04% |
|
| 2022/06/22 | 1 | 145.00 | 0 | 0.00 | 140.50 | 1 | 2,456 | 0.04% |
|
| 2022/06/21 | 1 | 150.00 | 0 | 0.00 | 152.50 | 1 | 2,395 | 0.04% |
|
| 2022/06/17 | 1 | 158.50 | 0 | 0.00 | 158.00 | 1 | 2,321 | 0.04% |
|
| 2022/06/14 | 5 | 169.80 | 0 | 0.00 | 176.50 | 5 | 2,294 | 0.22% |
|
| 2022/06/13 | 5 | 173.50 | 5 | 174.60 | 172.50 | 0 | 2,286 | 0.00% |
|
| 2022/06/10 | 2 | 180.25 | 1 | 180.50 | 180.50 | 1 | 2,287 | 0.04% |
|
| 2022/06/08 | 0.1 | 185.50 | 0 | 0.00 | 186.00 | 0.1 | 2,281 | 0.00% |
|
| 2022/06/06 | 0 | 0.00 | 1 | 189.50 | 190.50 | -1 | 2,290 | -0.04% |
|
| 2022/06/02 | 2 | 197.25 | 1 | 201.00 | 196.00 | 1 | 2,280 | 0.04% |
|
| 2022/06/01 | 0 | 0.00 | 3 | 199.42 | 199.00 | -3 | 2,180 | -0.14% |
|
| 2022/05/31 | 1 | 183.50 | 0 | 0.00 | 184.00 | 1 | 1,983 | 0.05% |
|
| 2022/05/30 | 1 | 181.50 | 0 | 0.00 | 182.00 | 1 | 1,991 | 0.05% |
|
| 2022/05/25 | 1 | 177.00 | 0 | 0.00 | 177.50 | 1 | 2,114 | 0.05% |
|
| 2022/05/24 | 11 | 175.50 | 0 | 0.00 | 174.50 | 11 | 2,158 | 0.51% |
|
| 2022/05/23 | 0 | 0.00 | 4 | 182.13 | 180.50 | -4 | 2,188 | -0.18% |
|
| 2022/05/19 | 0 | 0.00 | 1 | 184.00 | 189.50 | -1 | 2,181 | -0.05% |
|
| 2022/05/18 | 0 | 0.00 | 12 | 189.00 | 189.00 | -12 | 2,160 | -0.56% |
|
| 2022/05/12 | 0.1 | 178.50 | 2 | 176.75 | 175.50 | -1.9 | 2,162 | -0.09% |
|
| 2022/05/11 | 1 | 177.00 | 0 | 0.00 | 177.00 | 1 | 2,181 | 0.05% |
|
| 2022/05/10 | 0 | 0.00 | 0.1 | 178.00 | 180.00 | -0.1 | 2,238 | 0.00% |
|
| 2022/05/09 | 9.1 | 177.01 | 0 | 0.00 | 175.00 | 9.1 | 2,281 | 0.40% |
|
| 2022/05/06 | 1 | 181.01 | 0.1 | 182.00 | 183.00 | 0.9 | 2,294 | 0.04% |
|
| 2022/05/05 | 1 | 183.48 | 3 | 181.67 | 181.00 | -2 | 2,285 | -0.09% |
|
| 2022/05/04 | 2 | 180.50 | 0 | 0.00 | 179.00 | 2 | 2,293 | 0.09% |
|
| 2022/04/29 | 1 | 178.50 | 3 | 176.33 | 175.50 | -2 | 2,383 | -0.08% |
|
| 2022/04/27 | 2 | 160.00 | 0 | 0.00 | 165.00 | 2 | 2,384 | 0.08% |
|
| 2022/04/25 | 1 | 176.00 | 0 | 0.00 | 176.00 | 1 | 2,426 | 0.04% |
|
| 2022/04/21 | 0 | 0.00 | 1 | 187.50 | 188.00 | -1 | 2,549 | -0.04% |
|
| 2022/04/07 | 1 | 207.00 | 1 | 205.50 | 199.50 | 0 | 3,811 | 0.00% |
|
| 2022/04/06 | 0 | 0.00 | 5 | 202.40 | 203.00 | -5 | 3,804 | -0.13% |
|
| 2022/03/25 | 1 | 217.00 | 0 | 0.00 | 212.50 | 1 | 4,322 | 0.02% |
|
| 2022/03/22 | 0 | 0.00 | 1 | 216.00 | 213.50 | -1 | 5,253 | -0.02% |
|
| 2022/03/21 | 0 | 0.00 | 2 | 217.00 | 217.50 | -2 | 5,380 | -0.04% |
|
| 2022/03/17 | 1 | 214.50 | 1 | 216.00 | 215.50 | 0 | 5,503 | 0.00% |
|
| 2022/03/16 | 0 | 0.00 | 3 | 206.00 | 207.00 | -3 | 5,541 | -0.05% |
|
| 2022/03/15 | 1 | 207.00 | 0 | 0.00 | 204.00 | 1 | 5,606 | 0.02% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 213.00 | 214.50 | -1 | 5,694 | -0.02% |
|
| 2022/03/11 | 2 | 211.25 | 1 | 208.50 | 210.50 | 1 | 6,001 | 0.02% |
|
| 2022/03/10 | 1 | 210.00 | 0 | 0.00 | 213.00 | 1 | 6,114 | 0.02% |
|
| 2022/03/09 | 1 | 206.50 | 1 | 203.00 | 204.50 | 0 | 6,145 | 0.00% |
|
| 2022/03/08 | 2 | 201.00 | 2 | 205.25 | 198.00 | 0 | 6,239 | 0.00% |
|
| 2022/03/07 | 0 | 0.00 | 1 | 205.00 | 205.50 | -1 | 6,302 | -0.02% |
|
| 2022/03/04 | 1 | 219.00 | 1 | 218.00 | 217.50 | 0 | 6,327 | 0.00% |
|
| 2022/03/03 | 1 | 224.50 | 0 | 0.00 | 220.00 | 1 | 6,458 | 0.02% |
|
| 2022/03/02 | 2 | 218.50 | 0 | 0.00 | 220.00 | 2 | 6,569 | 0.03% |
|
| 2022/03/01 | 2 | 223.00 | 0 | 0.00 | 222.50 | 2 | 6,584 | 0.03% |
|
| 2022/02/25 | 0 | 0.00 | 2 | 217.25 | 221.00 | -2 | 6,628 | -0.03% |
|
| 2022/02/24 | 0 | 0.00 | 3 | 215.33 | 213.50 | -3 | 6,683 | -0.04% |
|
| 2022/02/23 | 1 | 219.00 | 0 | 0.00 | 220.00 | 1 | 6,765 | 0.01% |
|
| 2022/02/22 | 0 | 0.00 | 1 | 215.50 | 211.50 | -1 | 7,017 | -0.01% |
|
| 2022/02/21 | 2 | 216.75 | 0 | 0.00 | 218.50 | 2 | 7,564 | 0.03% |
|
| 2022/02/17 | 1 | 219.50 | 0 | 0.00 | 217.50 | 1 | 8,201 | 0.01% |
|
| 2022/02/14 | 0 | 0.00 | 1 | 212.50 | 212.00 | -1 | 8,398 | -0.01% |
|
| 2022/02/10 | 3 | 226.00 | 3 | 220.50 | 220.50 | 0 | 8,669 | 0.00% |
|
| 2022/02/09 | 2 | 221.25 | 1 | 220.00 | 225.00 | 1 | 8,714 | 0.01% |
|
| 2022/01/25 | 2 | 210.25 | 7.2 | 207.17 | 206.00 | -5.2 | 8,938 | -0.06% |
|
| 2022/01/24 | 2 | 207.25 | 2.1 | 213.50 | 213.50 | -0.1 | 8,997 | 0.00% |
|
| 2022/01/21 | 0 | 0.00 | 3 | 216.17 | 211.00 | -3 | 9,094 | -0.03% |
|
| 2022/01/20 | 4 | 220.63 | 1 | 220.00 | 221.00 | 3 | 9,324 | 0.03% |
|
| 2022/01/19 | 1 | 223.50 | 1 | 222.00 | 221.50 | 0 | 9,417 | 0.00% |
|
| 2022/01/18 | 2 | 227.75 | 2 | 226.25 | 224.00 | 0 | 9,573 | 0.00% |
|
| 2022/01/17 | 0 | 0.00 | 1 | 221.00 | 225.00 | -1 | 9,576 | -0.01% |
|
| 2022/01/14 | 3 | 216.33 | 5 | 219.80 | 224.50 | -2 | 9,618 | -0.02% |
|
| 2022/01/13 | 6 | 217.00 | 5 | 218.00 | 223.00 | 1 | 9,859 | 0.01% |
|
| 2022/01/12 | 4 | 224.63 | 5 | 226.40 | 216.50 | -1 | 9,788 | -0.01% |
|
| 2022/01/11 | 5 | 236.30 | 3 | 241.00 | 235.00 | 2 | 9,581 | 0.02% |
|
| 2022/01/10 | 6 | 239.17 | 2 | 241.75 | 245.50 | 4 | 9,588 | 0.04% |
|
| 2022/01/07 | 7 | 247.43 | 6.2 | 244.95 | 240.00 | 0.8 | 9,654 | 0.01% |
|
| 2022/01/06 | 7 | 255.50 | 4 | 250.00 | 250.00 | 3 | 9,635 | 0.03% |
|
| 2022/01/05 | 21 | 266.40 | 3 | 268.17 | 262.50 | 18 | 9,570 | 0.19% |
|
| 2022/01/04 | 1 | 286.00 | 1 | 283.00 | 282.50 | 0 | 9,419 | 0.00% |
|
| 2022/01/03 | 0 | 0.00 | 2 | 282.00 | 282.50 | -2 | 9,494 | -0.02% |
|
| 2021/12/30 | 1 | 279.00 | 6 | 280.33 | 282.00 | -5 | 9,616 | -0.05% |
|
| 2021/12/29 | 2 | 279.25 | 0 | 0.00 | 278.50 | 2 | 9,888 | 0.02% |
|
| 2021/12/28 | 1 | 283.00 | 10 | 281.00 | 278.50 | -9 | 10,125 | -0.09% |
|
| 2021/12/27 | 5 | 282.00 | 1 | 283.50 | 284.00 | 4 | 10,187 | 0.04% |
|
| 2021/12/24 | 4.1 | 283.02 | 7 | 287.57 | 282.50 | -2.9 | 10,270 | -0.03% |
|
| 2021/12/23 | 0 | 0.00 | 1 | 285.00 | 282.00 | -1 | 10,288 | -0.01% |
|
| 2021/12/22 | 3 | 285.00 | 2 | 286.50 | 281.00 | 1 | 10,301 | 0.01% |
|
| 2021/12/21 | 3 | 282.67 | 5.1 | 280.93 | 282.50 | -2.1 | 10,381 | -0.02% |
|
| 2021/12/20 | 4.1 | 289.26 | 2 | 286.75 | 282.50 | 2.1 | 10,307 | 0.02% |
|
| 2021/12/17 | 13 | 287.19 | 9.1 | 287.30 | 290.50 | 3.9 | 10,192 | 0.04% |
|
| 2021/12/16 | 25 | 287.08 | 15 | 286.57 | 287.00 | 10 | 9,992 | 0.10% |
|
| 2021/12/15 | 9 | 270.61 | 8.1 | 266.09 | 272.50 | 0.9 | 9,609 | 0.01% |
|
| 2021/12/14 | 2 | 262.50 | 1.3 | 262.73 | 259.00 | 0.7 | 9,553 | 0.01% |
|
| 2021/12/13 | 2 | 267.00 | 3 | 267.33 | 270.50 | -1 | 9,539 | -0.01% |
|
| 2021/12/10 | 6 | 262.58 | 5 | 259.50 | 265.50 | 1 | 9,557 | 0.01% |
|
| 2021/12/09 | 1 | 268.00 | 0 | 0.00 | 261.50 | 1 | 9,555 | 0.01% |
|
| 2021/12/08 | 1 | 269.50 | 6 | 270.25 | 268.50 | -5 | 9,555 | -0.05% |
|
| 2021/12/07 | 8.2 | 274.34 | 10 | 273.20 | 267.00 | -1.8 | 9,599 | -0.02% |
|
| 2021/12/06 | 1 | 260.00 | 5 | 261.50 | 264.50 | -4 | 9,410 | -0.04% |
|
| 2021/12/02 | 0.1 | 261.50 | 10.1 | 254.05 | 254.50 | -10 | 9,558 | -0.10% |
|
| 2021/12/01 | 10.8 | 252.10 | 2 | 253.00 | 257.50 | 8.8 | 9,695 | 0.09% |
|
| 2021/11/30 | 0 | 251.00 | 10.1 | 247.02 | 248.50 | -10.1 | 9,809 | -0.10% |
|
| 2021/11/29 | 4 | 243.47 | 5.2 | 245.54 | 246.50 | -1.2 | 9,874 | -0.01% |
|
| 2021/11/26 | 1.1 | 253.48 | 2 | 251.50 | 251.00 | -0.9 | 9,929 | -0.01% |
|
| 2021/11/25 | 4.1 | 255.16 | 3 | 258.83 | 253.00 | 1.1 | 10,021 | 0.01% |
|
| 2021/11/24 | 3 | 254.32 | 4 | 255.75 | 257.50 | -1 | 10,071 | -0.01% |
|
| 2021/11/23 | 3 | 260.47 | 2 | 258.50 | 256.50 | 1 | 10,093 | 0.01% |
|
| 2021/11/22 | 6.1 | 269.39 | 6 | 267.83 | 265.50 | 0.1 | 10,135 | 0.00% |
|
| 2021/11/19 | 14 | 272.00 | 11 | 272.27 | 268.50 | 3 | 10,232 | 0.03% |
|
| 2021/11/18 | 41.1 | 269.40 | 35 | 270.53 | 264.50 | 6.1 | 10,168 | 0.06% |
|
| 2021/11/17 | 22 | 247.34 | 13 | 250.08 | 255.00 | 9 | 9,799 | 0.09% |
|
| 2021/11/16 | 2 | 233.75 | 14 | 228.75 | 232.00 | -12 | 9,604 | -0.12% |
|
| 2021/11/15 | 1 | 227.50 | 11 | 227.68 | 226.00 | -10 | 9,735 | -0.10% |
|
| 2021/11/12 | 1 | 223.50 | 0 | 0.00 | 221.00 | 1 | 10,128 | 0.01% |
|
| 2021/11/11 | 1 | 217.00 | 1 | 221.00 | 220.00 | 0 | 10,218 | 0.00% |
|
| 2021/11/10 | 11 | 217.41 | 1 | 219.50 | 219.50 | 10 | 10,290 | 0.10% |
|
| 2021/11/09 | 2 | 227.75 | 19.1 | 226.69 | 221.50 | -17.1 | 10,373 | -0.16% |
|
| 2021/11/08 | 17 | 215.94 | 21.1 | 214.15 | 216.00 | -4.1 | 10,265 | -0.04% |
|
| 2021/11/05 | 15 | 213.20 | 13 | 211.81 | 211.50 | 2 | 10,462 | 0.02% |
|
| 2021/11/04 | 0 | 207.25 | 5 | 209.00 | 205.50 | -5 | 10,533 | -0.05% |
|
| 2021/11/03 | 7 | 209.79 | 5 | 207.20 | 208.50 | 2 | 10,766 | 0.02% |
|
| 2021/11/02 | 2 | 202.25 | 3 | 204.50 | 200.50 | -1 | 10,905 | -0.01% |
|
| 2021/11/01 | 3 | 208.85 | 2 | 211.75 | 208.50 | 1 | 11,120 | 0.01% |
|
| 2021/10/29 | 3 | 216.67 | 1 | 218.00 | 213.00 | 2 | 11,295 | 0.02% |
|
| 2021/10/28 | 8 | 217.63 | 6 | 215.33 | 216.50 | 2 | 11,663 | 0.02% |
|
| 2021/10/27 | 2 | 202.50 | 1 | 202.00 | 205.00 | 1 | 11,675 | 0.01% |
|
| 2021/10/26 | 7 | 201.36 | 10 | 200.95 | 199.50 | -3 | 11,770 | -0.03% |
|
| 2021/10/25 | 2 | 188.25 | 2 | 193.25 | 193.50 | 0 | 11,769 | 0.00% |
|
| 2021/10/22 | 5 | 191.10 | 4 | 191.25 | 191.00 | 1 | 11,912 | 0.01% |
|
| 2021/10/21 | 5 | 195.70 | 4 | 203.50 | 194.50 | 1 | 12,062 | 0.01% |
|
| 2021/10/20 | 0 | 0.00 | 2 | 191.25 | 193.50 | -2 | 12,121 | -0.02% |
|
| 2021/10/19 | 0 | 0.00 | 1 | 190.00 | 191.00 | -1 | 12,609 | -0.01% |
|
| 2021/10/18 | 1 | 185.50 | 2 | 184.75 | 185.50 | -1 | 12,719 | -0.01% |
|
| 2021/10/15 | 7 | 185.07 | 7 | 186.57 | 185.00 | 0 | 12,805 | 0.00% |
|
| 2021/10/14 | 5 | 178.00 | 3 | 182.17 | 184.00 | 2 | 12,805 | 0.02% |
|
| 2021/10/13 | 4 | 177.25 | 3 | 177.33 | 177.00 | 1 | 12,715 | 0.01% |
|
| 2021/10/12 | 1 | 187.50 | 1 | 188.00 | 181.50 | 0 | 12,664 | 0.00% |
|
| 2021/10/08 | 9 | 192.56 | 5 | 195.40 | 188.50 | 4 | 12,660 | 0.03% |
|
| 2021/10/07 | 1 | 193.00 | 4 | 194.13 | 191.50 | -3 | 12,590 | -0.02% |
|
| 2021/10/06 | 15 | 194.23 | 11.3 | 191.25 | 189.00 | 3.7 | 12,516 | 0.03% |
|
| 2021/10/05 | 2 | 183.00 | 8 | 185.00 | 195.50 | -6 | 12,300 | -0.05% |
|
| 2021/10/04 | 9 | 182.72 | 0 | 0.00 | 178.00 | 9 | 12,103 | 0.07% |
|
| 2021/10/01 | 2 | 194.47 | 7 | 190.79 | 189.50 | -5 | 12,057 | -0.04% |
|
| 2021/09/30 | 8 | 194.88 | 12 | 191.17 | 195.50 | -4 | 12,032 | -0.03% |
|
| 2021/09/29 | 5 | 199.40 | 2 | 201.50 | 199.00 | 3 | 12,076 | 0.02% |
|
| 2021/09/28 | 3 | 216.83 | 2 | 215.75 | 208.50 | 1 | 12,365 | 0.01% |
|
| 2021/09/27 | 2 | 210.00 | 3 | 211.83 | 214.00 | -1 | 12,396 | -0.01% |
|
| 2021/09/24 | 1 | 207.50 | 1.3 | 204.96 | 207.50 | -0.3 | 12,606 | 0.00% |
|
| 2021/09/23 | 3.2 | 203.22 | 3 | 201.00 | 201.50 | 0.2 | 12,705 | 0.00% |
|
| 2021/09/22 | 16.1 | 201.66 | 9 | 201.67 | 200.50 | 7.1 | 12,799 | 0.06% |
|
| 2021/09/17 | 5 | 209.40 | 5 | 209.50 | 213.50 | 0 | 12,770 | 0.00% |
|
| 2021/09/16 | 5 | 207.50 | 0 | 0.00 | 206.00 | 5 | 12,761 | 0.04% |
|
| 2021/09/15 | 3 | 207.17 | 2 | 208.75 | 210.50 | 1 | 12,800 | 0.01% |
|
| 2021/09/14 | 2 | 211.00 | 0 | 0.00 | 210.00 | 2 | 12,875 | 0.02% |
|
| 2021/09/13 | 3 | 209.83 | 4 | 214.13 | 210.00 | -1 | 12,984 | -0.01% |
|
| 2021/09/10 | 1 | 219.00 | 2 | 214.50 | 218.00 | -1 | 13,122 | -0.01% |
|
| 2021/09/09 | 4 | 213.50 | 9 | 212.78 | 213.50 | -5 | 13,053 | -0.04% |
|
| 2021/09/08 | 13 | 206.85 | 11 | 208.55 | 207.00 | 2 | 13,004 | 0.02% |
|
| 2021/09/07 | 5 | 213.60 | 1 | 215.00 | 213.00 | 4 | 13,018 | 0.03% |
|
| 2021/09/06 | 11.1 | 219.11 | 5 | 217.10 | 212.00 | 6.1 | 13,121 | 0.05% |
|
| 2021/09/03 | 7 | 232.36 | 4 | 235.63 | 231.50 | 3 | 13,002 | 0.02% |
|
| 2021/09/02 | 3 | 234.00 | 2 | 236.75 | 228.00 | 1 | 13,116 | 0.01% |
|
| 2021/09/01 | 1.3 | 237.00 | 2 | 235.75 | 237.00 | -0.7 | 13,352 | -0.01% |
|
| 2021/08/31 | 37.1 | 234.42 | 34 | 230.82 | 229.00 | 3.1 | 13,326 | 0.02% |
|
| 2021/08/30 | 1 | 222.00 | 0 | 0.00 | 226.50 | 1 | 13,286 | 0.01% |
|
| 2021/08/27 | 2 | 225.25 | 3 | 222.50 | 226.50 | -1 | 13,384 | -0.01% |
|
| 2021/08/26 | 25 | 233.98 | 23 | 224.63 | 226.00 | 2 | 13,595 | 0.01% |
|
| 2021/08/25 | 5.2 | 228.83 | 7.1 | 227.09 | 232.00 | -1.9 | 13,844 | -0.01% |
|
| 2021/08/24 | 12.1 | 224.29 | 11 | 227.86 | 222.50 | 1.1 | 14,243 | 0.01% |
|
| 2021/08/23 | 8 | 233.75 | 4.1 | 236.10 | 234.00 | 3.9 | 14,417 | 0.03% |
|
| 2021/08/20 | 6 | 228.00 | 6 | 229.92 | 228.00 | 0 | 14,704 | 0.00% |
|
| 2021/08/19 | 5.1 | 235.04 | 5 | 228.30 | 221.00 | 0.1 | 15,041 | 0.00% |
|
| 2021/08/18 | 12 | 233.58 | 7 | 236.29 | 245.50 | 5 | 15,380 | 0.03% |
|
| 2021/08/17 | 11 | 260.82 | 9 | 252.67 | 248.00 | 2 | 15,221 | 0.01% |
|
| 2021/08/16 | 3 | 267.00 | 2 | 265.75 | 263.50 | 1 | 15,504 | 0.01% |
|
| 2021/08/13 | 14 | 271.21 | 8 | 270.13 | 266.50 | 6 | 15,771 | 0.04% |
|
| 2021/08/12 | 4 | 280.63 | 3 | 281.00 | 277.00 | 1 | 16,288 | 0.01% |
|
| 2021/08/11 | 2 | 285.25 | 9 | 289.22 | 281.00 | -7 | 16,540 | -0.04% |
|
| 2021/08/10 | 6.3 | 293.03 | 8.2 | 294.25 | 293.50 | -1.9 | 16,531 | -0.01% |
|
| 2021/08/09 | 3 | 305.17 | 6 | 300.00 | 291.00 | -3 | 16,737 | -0.02% |
|
| 2021/08/06 | 5 | 312.60 | 6 | 313.75 | 308.00 | -1 | 17,109 | -0.01% |
|
| 2021/08/05 | 10 | 310.80 | 4.1 | 310.43 | 313.00 | 6 | 17,368 | 0.03% |
|
| 2021/08/04 | 7.1 | 304.47 | 7 | 303.71 | 311.50 | 0.1 | 17,775 | 0.00% |
|
| 2021/08/03 | 23 | 306.17 | 17 | 300.97 | 302.50 | 6 | 17,640 | 0.03% |
|
| 2021/08/02 | 0 | 0.00 | 6 | 302.17 | 308.00 | -6 | 17,509 | -0.03% |
|
| 2021/07/30 | 4 | 284.38 | 5 | 287.00 | 280.00 | -1 | 17,665 | -0.01% |
|
| 2021/07/29 | 5 | 279.80 | 1 | 278.00 | 277.00 | 4 | 17,938 | 0.02% |
|
| 2021/07/28 | 4 | 281.75 | 1 | 280.00 | 275.00 | 3 | 17,987 | 0.02% |
|
| 2021/07/27 | 4 | 308.25 | 3.2 | 299.36 | 294.00 | 0.8 | 18,201 | 0.00% |
|
| 2021/07/26 | 5 | 308.50 | 6 | 309.00 | 308.00 | -1 | 18,245 | -0.01% |
|
| 2021/07/23 | 12 | 303.75 | 31 | 300.98 | 293.00 | -19 | 18,170 | -0.10% |
|
| 2021/07/22 | 2.1 | 270.97 | 11 | 280.27 | 292.00 | -8.9 | 17,903 | -0.05% |
|
| 2021/07/21 | 2 | 264.00 | 4.1 | 265.52 | 265.50 | -2.1 | 17,884 | -0.01% |
|
| 2021/07/20 | 4 | 285.63 | 2 | 292.00 | 280.00 | 2 | 17,950 | 0.01% |
|
| 2021/07/19 | 0 | 0.00 | 2 | 295.00 | 298.00 | -2 | 18,202 | -0.01% |
|
| 2021/07/16 | 3 | 294.67 | 23 | 293.26 | 293.00 | -20 | 18,493 | -0.11% |
|
| 2021/07/15 | 1 | 299.00 | 0 | 298.50 | 294.50 | 1 | 18,749 | 0.01% |
|
| 2021/07/14 | 3 | 290.53 | 4 | 295.88 | 297.50 | -1 | 18,984 | -0.01% |
|
| 2021/07/13 | 1.2 | 290.46 | 1 | 290.50 | 290.00 | 0.2 | 19,197 | 0.00% |
|
| 2021/07/12 | 0 | 0.00 | 1 | 310.00 | 301.00 | -1 | 19,561 | -0.01% |
|
| 2021/07/09 | 0.1 | 310.00 | 0 | 0.00 | 303.00 | 0.1 | 19,967 | 0.00% |
|
| 2021/07/08 | 3 | 317.17 | 2 | 317.25 | 313.00 | 1 | 20,442 | 0.00% |
|
| 2021/07/07 | 2.1 | 321.71 | 2 | 319.00 | 311.50 | 0.1 | 20,778 | 0.00% |
|
| 2021/07/06 | 6 | 321.25 | 2 | 327.50 | 318.00 | 4 | 21,045 | 0.02% |
|
| 2021/07/05 | 48 | 341.72 | 4 | 333.88 | 334.00 | 44 | 21,315 | 0.21% |
|
| 2021/07/02 | 1 | 318.50 | 4 | 317.50 | 319.50 | -3 | 21,064 | -0.01% |
|
| 2021/07/01 | 7 | 319.14 | 7 | 311.86 | 311.00 | 0 | 20,890 | 0.00% |
|
| 2021/06/30 | 1 | 304.50 | 3 | 308.17 | 307.50 | -2 | 20,642 | -0.01% |
|
| 2021/06/29 | 4 | 301.88 | 8 | 302.56 | 295.50 | -4 | 20,487 | -0.02% |
|
| 2021/06/28 | 10 | 290.00 | 10 | 294.50 | 295.00 | 0 | 20,342 | 0.00% |
|
| 2021/06/25 | 22 | 292.59 | 21 | 291.67 | 290.00 | 1 | 20,256 | 0.00% |
|
| 2021/06/24 | 11 | 290.27 | 13 | 291.92 | 293.00 | -2 | 20,188 | -0.01% |
|
| 2021/06/23 | 19 | 289.55 | 18 | 292.08 | 293.00 | 1 | 20,102 | 0.00% |
|
| 2021/06/22 | 8 | 290.63 | 6 | 289.67 | 283.00 | 2 | 19,932 | 0.01% |
|
| 2021/06/21 | 27 | 300.61 | 31 | 296.15 | 290.00 | -4 | 19,755 | -0.02% |
|
| 2021/06/18 | 6 | 322.17 | 9 | 317.56 | 315.50 | -3 | 19,568 | -0.02% |
|
| 2021/06/17 | 7 | 319.86 | 7 | 318.93 | 319.00 | 0 | 19,999 | 0.00% |
|
| 2021/06/16 | 8 | 327.50 | 3 | 320.17 | 320.00 | 5 | 20,601 | 0.02% |
|
| 2021/06/15 | 3 | 324.50 | 14 | 329.11 | 337.50 | -11 | 20,655 | -0.05% |
|
| 2021/06/11 | 3 | 324.83 | 6 | 322.92 | 319.00 | -3 | 20,896 | -0.01% |
|
| 2021/06/10 | 23 | 331.61 | 14 | 324.07 | 320.50 | 9 | 21,010 | 0.04% |
|
| 2021/06/09 | 19 | 317.50 | 20.1 | 321.62 | 325.00 | -1.1 | 21,136 | -0.01% |
|
| 2021/06/08 | 6 | 312.67 | 5 | 312.60 | 309.50 | 1 | 21,276 | 0.00% |
|
| 2021/06/07 | 7.1 | 313.03 | 6 | 312.33 | 308.00 | 1.1 | 21,834 | 0.01% |
|
| 2021/06/04 | 6 | 315.83 | 8 | 316.75 | 315.00 | -2 | 22,590 | -0.01% |
|
| 2021/06/03 | 7 | 317.79 | 9 | 319.11 | 317.50 | -2 | 23,132 | -0.01% |
|
| 2021/06/02 | 9 | 306.06 | 13 | 308.73 | 308.00 | -4 | 22,840 | -0.02% |
|
| 2021/06/01 | 26 | 332.02 | 17 | 329.82 | 312.50 | 9 | 22,469 | 0.04% |
|
| 2021/05/31 | 15 | 337.17 | 5 | 339.20 | 334.00 | 10 | 21,876 | 0.05% |
|
| 2021/05/28 | 7 | 333.00 | 12 | 334.04 | 330.00 | -5 | 21,498 | -0.02% |
|
| 2021/05/27 | 15 | 312.80 | 24 | 318.94 | 321.50 | -9 | 21,043 | -0.04% |
|
| 2021/05/26 | 12 | 312.92 | 11.2 | 311.65 | 307.00 | 0.8 | 20,405 | 0.00% |
|
| 2021/05/25 | 2 | 294.25 | 4 | 302.13 | 303.50 | -2 | 19,806 | -0.01% |
|
| 2021/05/24 | 1 | 245.00 | 17 | 266.48 | 276.00 | -16 | 19,478 | -0.08% |
|
| 2021/05/21 | 13 | 250.19 | 10 | 248.55 | 251.00 | 3 | 19,083 | 0.02% |
|
| 2021/05/20 | 29 | 258.98 | 19 | 253.63 | 250.00 | 10 | 18,717 | 0.05% |
|
| 2021/05/19 | 7 | 252.64 | 3 | 252.83 | 254.50 | 4 | 19,163 | 0.02% |
|
| 2021/05/18 | 7 | 224.71 | 19 | 225.26 | 231.50 | -12 | 19,224 | -0.06% |
|
| 2021/05/17 | 6 | 221.92 | 5 | 224.40 | 210.50 | 1 | 18,991 | 0.01% |
|
| 2021/05/14 | 6 | 239.50 | 9.3 | 248.13 | 232.00 | -3.3 | 20,039 | -0.02% |
|
| 2021/05/13 | 8 | 232.06 | 6 | 231.83 | 231.00 | 2 | 21,065 | 0.01% |
|
| 2021/05/12 | 9.3 | 238.40 | 10 | 246.55 | 232.50 | -0.7 | 21,372 | 0.00% |
|
| 2021/05/11 | 8 | 260.44 | 0 | 0.00 | 258.00 | 8 | 21,211 | 0.04% |
|
| 2021/05/10 | 17.2 | 301.97 | 10 | 293.80 | 286.50 | 7.2 | 21,479 | 0.03% |
|
| 2021/05/07 | 7 | 284.29 | 10.2 | 290.80 | 303.50 | -3.2 | 21,618 | -0.01% |
|
| 2021/05/06 | 10.2 | 280.63 | 12 | 282.21 | 276.00 | -1.8 | 21,705 | -0.01% |
|
| 2021/05/05 | 10 | 298.75 | 3 | 296.17 | 287.50 | 7 | 21,753 | 0.03% |
|
| 2021/05/04 | 22 | 301.70 | 26 | 299.38 | 319.00 | -4 | 21,894 | -0.02% |
|
| 2021/05/03 | 9 | 311.22 | 7.4 | 314.34 | 306.50 | 1.6 | 21,659 | 0.01% |
|
| 2021/04/29 | 11 | 331.50 | 10.5 | 335.37 | 330.00 | 0.5 | 21,393 | 0.00% |
|
| 2021/04/28 | 20 | 343.30 | 5 | 341.40 | 333.00 | 15 | 21,104 | 0.07% |
|
| 2021/04/27 | 14.3 | 363.26 | 10 | 365.85 | 354.00 | 4.3 | 20,840 | 0.02% |
|
| 2021/04/26 | 7.1 | 375.25 | 6.1 | 370.02 | 371.00 | 1 | 20,640 | 0.00% |
|
| 2021/04/23 | 2.1 | 352.21 | 15 | 373.83 | 377.00 | -12.9 | 20,423 | -0.06% |
|
| 2021/04/22 | 12 | 368.46 | 6.3 | 368.10 | 350.00 | 5.7 | 20,056 | 0.03% |
|
| 2021/04/21 | 11.3 | 363.60 | 10 | 363.65 | 377.50 | 1.3 | 19,774 | 0.01% |
|
| 2021/04/20 | 7 | 373.86 | 6.6 | 376.59 | 366.50 | 0.4 | 19,463 | 0.00% |
|
| 2021/04/19 | 4.1 | 365.72 | 3 | 369.68 | 364.00 | 1.1 | 19,179 | 0.01% |
|
| 2021/04/16 | 25 | 378.09 | 18.4 | 377.12 | 379.00 | 6.6 | 18,902 | 0.04% |
|
| 2021/04/15 | 11 | 346.73 | 19 | 344.83 | 356.00 | -8 | 19,346 | -0.04% |
|
| 2021/04/14 | 21.2 | 335.89 | 16 | 341.28 | 335.50 | 5.2 | 19,082 | 0.03% |
|
| 2021/04/13 | 1 | 336.00 | 14 | 349.71 | 352.00 | -13 | 18,903 | -0.07% |
|
| 2021/04/12 | 27.2 | 340.73 | 19 | 332.42 | 330.00 | 8.2 | 18,907 | 0.04% |
|
| 2021/04/09 | 4 | 384.06 | 2 | 380.75 | 366.50 | 2 | 18,943 | 0.01% |
|
| 2021/04/08 | 2 | 362.00 | 1 | 365.00 | 371.00 | 1 | 18,524 | 0.01% |
|
| 2021/04/01 | 1 | 289.00 | 2 | 299.25 | 300.50 | -1 | 18,437 | -0.01% |
|
| 2021/03/31 | 0 | 0.00 | 1 | 296.00 | 287.00 | -1 | 18,432 | -0.01% |
|
| 2021/03/30 | 0 | 0.00 | 1 | 292.00 | 291.00 | -1 | 18,485 | -0.01% |
|
| 2021/03/29 | 0 | 0.00 | 1 | 286.00 | 289.00 | -1 | 18,517 | -0.01% |
|
| 2021/03/26 | 0 | 0.00 | 1 | 290.00 | 292.00 | -1 | 18,561 | -0.01% |
|
| 2021/03/23 | 1 | 275.00 | 2 | 272.75 | 270.00 | -1 | 18,732 | -0.01% |
|
| 2021/03/22 | 7 | 290.64 | 4 | 290.13 | 284.00 | 3 | 18,926 | 0.02% |
|
| 2021/03/19 | 33 | 289.64 | 27 | 291.07 | 290.00 | 6 | 18,728 | 0.03% |
|
| 2021/03/18 | 6 | 269.17 | 8.1 | 271.54 | 276.00 | -2.1 | 18,083 | -0.01% |
|
| 2021/03/17 | 8 | 266.94 | 8 | 264.75 | 251.00 | 0 | 17,879 | 0.00% |
|
| 2021/03/16 | 1 | 255.50 | 1 | 256.50 | 256.50 | 0 | 18,194 | 0.00% |
|
| 2021/03/15 | 4.1 | 230.05 | 4 | 232.38 | 233.50 | 0.1 | 18,008 | 0.00% |
|
| 2021/03/12 | 55 | 215.58 | 47 | 212.71 | 212.50 | 8 | 17,699 | 0.05% |
|
| 2021/03/11 | 9 | 205.67 | 20 | 210.35 | 209.00 | -11 | 17,452 | -0.06% |
|
| 2021/03/10 | 22 | 203.93 | 46 | 209.58 | 199.00 | -24 | 16,910 | -0.14% |
|
| 2021/03/09 | 38 | 202.92 | 7 | 198.36 | 203.50 | 31 | 16,298 | 0.19% |
|
| 2021/03/08 | 6 | 190.50 | 0 | 0.00 | 188.00 | 6 | 15,699 | 0.04% |
|
| 2021/03/05 | 6 | 205.50 | 22 | 205.91 | 208.50 | -16 | 15,741 | -0.10% |
|
| 2021/03/04 | 0 | 0.00 | 3 | 222.83 | 216.50 | -3 | 15,765 | -0.02% |
|
| 2021/02/26 | 0 | 0.00 | 10 | 209.85 | 213.00 | -10 | 16,270 | -0.06% |
|
| 2021/02/24 | 1 | 208.50 | 0 | 0.00 | 205.00 | 1 | 16,318 | 0.01% |
|
| 2021/02/22 | 2 | 195.00 | 0 | 0.00 | 198.00 | 2 | 16,499 | 0.01% |
|
| 2021/02/19 | 31 | 217.55 | 25.1 | 212.58 | 206.50 | 5.9 | 16,482 | 0.04% |
|
| 2021/02/18 | 10 | 202.80 | 6 | 203.83 | 208.00 | 4 | 15,374 | 0.03% |
|
| 2021/02/05 | 57 | 165.75 | 72 | 163.68 | 172.50 | -15 | 14,868 | -0.10% |
|
| 2021/02/04 | 19 | 152.34 | 11 | 150.82 | 157.00 | 8 | 13,420 | 0.06% |
|
| 2021/02/03 | 19.1 | 138.71 | 20 | 141.68 | 146.00 | -0.9 | 11,733 | -0.01% |
|
| 2021/02/02 | 52 | 133.96 | 41 | 134.24 | 133.00 | 11 | 10,947 | 0.10% |
|
| 2021/02/01 | 6 | 125.92 | 8 | 128.81 | 130.50 | -2 | 10,411 | -0.02% |
|
| 2021/01/29 | 14 | 132.96 | 9 | 135.28 | 127.00 | 5 | 10,001 | 0.05% |
|
| 2021/01/28 | 3 | 134.33 | 4 | 129.88 | 136.00 | -1 | 9,454 | -0.01% |
|
| 2021/01/27 | 3 | 126.83 | 24 | 123.10 | 127.00 | -21 | 8,914 | -0.24% |
|
| 2021/01/26 | 5 | 128.80 | 1 | 133.00 | 126.00 | 4 | 8,380 | 0.05% |
|
| 2021/01/25 | 2 | 139.50 | 2 | 148.50 | 139.50 | 0 | 7,997 | 0.00% |
|
| 2021/01/22 | 0 | 0.00 | 2 | 155.00 | 155.00 | -2 | 7,810 | -0.03% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 152.00 | 152.00 | -1 | 7,793 | -0.01% |
|
| 2021/01/20 | 20 | 146.25 | 0 | 0.00 | 142.50 | 20 | 7,772 | 0.26% |
|
| 2021/01/19 | 0 | 0.00 | 11 | 161.00 | 158.00 | -11 | 7,755 | -0.14% |
|
| 2021/01/15 | 20 | 149.20 | 20 | 160.00 | 154.50 | 0 | 7,836 | 0.00% |
|
| 2021/01/14 | 0 | 0.00 | 13 | 152.62 | 155.00 | -13 | 7,819 | -0.17% |
|
| 2021/01/13 | 0 | 0.00 | 2 | 145.00 | 143.00 | -2 | 7,769 | -0.03% |
|
| 2021/01/12 | 1 | 133.00 | 0 | 0.00 | 136.00 | 1 | 7,745 | 0.01% |
|
| 2021/01/11 | 1 | 145.00 | 0 | 0.00 | 142.00 | 1 | 7,744 | 0.01% |
|
| 2021/01/08 | 50 | 145.63 | 40 | 151.99 | 141.50 | 10 | 7,744 | 0.13% |
|
| 2021/01/07 | 0 | 0.00 | 1 | 140.50 | 147.00 | -1 | 6,863 | -0.01% |
|
| 2021/01/06 | 15 | 135.33 | 5 | 135.40 | 134.00 | 10 | 6,667 | 0.15% |
|
| 2021/01/05 | 5 | 138.10 | 2 | 136.50 | 143.00 | 3 | 6,362 | 0.05% |
|
| 2021/01/04 | 23 | 132.67 | 7 | 132.00 | 135.00 | 16 | 6,202 | 0.26% |
|
| 2020/12/31 | 0 | 0.00 | 7 | 120.07 | 123.00 | -7 | 5,860 | -0.12% |
|
| 2020/12/30 | 0 | 0.00 | 5 | 114.00 | 112.00 | -5 | 5,882 | -0.09% |
|
| 2020/12/29 | 0 | 0.00 | 21 | 108.90 | 111.00 | -21 | 5,873 | -0.36% |
|
| 2020/12/25 | 0 | 0.00 | 2 | 103.00 | 103.00 | -2 | 5,819 | -0.03% |
|
| 2020/12/24 | 0 | 0.00 | 1 | 98.00 | 98.40 | -1 | 5,789 | -0.02% |
|
| 2020/12/21 | 15 | 90.50 | 3 | 88.93 | 92.00 | 12 | 5,672 | 0.21% |
|
| 2020/12/18 | 1 | 94.00 | 5 | 92.60 | 92.00 | -4 | 5,652 | -0.07% |
|
| 2020/12/17 | 0 | 0.00 | 3 | 89.37 | 92.60 | -3 | 5,630 | -0.05% |
|
| 2020/12/16 | 2 | 86.50 | 11 | 90.07 | 84.20 | -9 | 5,657 | -0.16% |
|
| 2020/12/15 | 0 | 0.00 | 37 | 83.98 | 86.20 | -37 | 5,516 | -0.67% |
|
| 2020/12/14 | 0 | 0.00 | 1 | 78.40 | 78.40 | -1 | 5,225 | -0.02% |
|
| 2020/12/11 | 0 | 0.00 | 3 | 71.30 | 71.30 | -3 | 5,185 | -0.06% |
|
| 2020/12/10 | 15 | 64.73 | 29 | 63.96 | 64.90 | -14 | 5,154 | -0.27% |
|
| 2020/12/09 | 0 | 0.00 | 96 | 63.20 | 63.20 | -96 | 4,332 | -2.22% |
|
| 2020/12/08 | 0 | 0.00 | 2 | 57.50 | 57.50 | -2 | 4,286 | -0.05% |
|
| 2020/12/07 | 2 | 50.55 | 258 | 51.82 | 52.30 | -256 | 4,200 | -6.09% |
大賣/鉅額交易
|
| 2020/12/04 | 3 | 47.18 | 3 | 47.55 | 47.60 | 0 | 3,960 | 0.00% |
|
| 2020/12/03 | 4 | 46.08 | 20 | 46.64 | 46.30 | -16 | 3,815 | -0.42% |
|
| 2020/12/02 | 0 | 0.00 | 5 | 44.19 | 43.75 | -5 | 3,568 | -0.14% |
|
| 2020/11/30 | 0 | 0.00 | 6 | 43.05 | 42.90 | -6 | 3,697 | -0.16% |
|
| 2020/11/27 | 3 | 42.87 | 2 | 42.20 | 42.45 | 1 | 3,643 | 0.03% |
|
| 2020/11/26 | 10 | 41.59 | 1 | 41.70 | 41.75 | 9 | 3,505 | 0.26% |
|
| 2020/11/25 | 2 | 41.60 | 104 | 40.70 | 41.60 | -102 | 3,338 | -3.06% |
大賣/鉅額交易
|
| 2020/11/24 | 1 | 39.40 | 0 | 0.00 | 39.15 | 1 | 3,032 | 0.03% |
|
| 2020/11/23 | 2 | 38.95 | 0 | 0.00 | 38.90 | 2 | 2,993 | 0.07% |
|
| 2020/11/20 | 3 | 38.20 | 1 | 38.25 | 38.35 | 2 | 3,003 | 0.07% |
|
| 2020/11/18 | 1 | 38.20 | 0 | 0.00 | 37.80 | 1 | 2,800 | 0.04% |
|
| 2020/11/17 | 0 | 0.00 | 6 | 37.63 | 37.55 | -6 | 2,755 | -0.22% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 36.95 | 37.00 | -1 | 2,769 | -0.04% |
|
| 2020/11/12 | 1 | 37.25 | 0 | 0.00 | 36.35 | 1 | 2,774 | 0.04% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 36.65 | 36.70 | -1 | 2,796 | -0.04% |
|
| 2020/11/10 | 13 | 36.85 | 1 | 36.45 | 36.30 | 12 | 2,799 | 0.43% |
|
| 2020/11/03 | 0 | 0.00 | 2 | 35.25 | 35.25 | -2 | 2,887 | -0.07% |
|
| 2020/11/02 | 4 | 34.63 | 0 | 0.00 | 34.45 | 4 | 2,914 | 0.14% |
|
| 2020/10/30 | 2 | 35.50 | 0 | 0.00 | 35.05 | 2 | 2,961 | 0.07% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 37.50 | 37.05 | -1 | 3,039 | -0.03% |
|
| 2020/10/26 | 0 | 0.00 | 4 | 37.45 | 37.40 | -4 | 3,045 | -0.13% |
|
| 2020/10/23 | 1 | 37.05 | 1 | 37.45 | 37.05 | 0 | 3,018 | 0.00% |
|
| 2020/10/19 | 1 | 36.75 | 0 | 0.00 | 36.65 | 1 | 2,963 | 0.03% |
|
| 2020/10/16 | 1 | 36.10 | 0 | 0.00 | 36.00 | 1 | 2,947 | 0.03% |
|
| 2020/10/15 | 3 | 36.62 | 0 | 0.00 | 36.45 | 3 | 2,932 | 0.10% |
|
| 2020/10/14 | 2 | 36.80 | 0 | 0.00 | 36.85 | 2 | 2,918 | 0.07% |
|
| 2020/10/13 | 7 | 37.21 | 2 | 37.60 | 37.15 | 5 | 2,893 | 0.17% |
|
| 2020/10/12 | 12 | 38.47 | 42 | 38.17 | 38.10 | -30 | 2,832 | -1.06% |
|
| 2020/10/07 | 4 | 36.59 | 5 | 36.74 | 36.20 | -1 | 2,510 | -0.04% |
|
| 2020/09/28 | 1 | 34.25 | 0 | 0.00 | 34.50 | 1 | 2,595 | 0.04% |
|
| 2020/09/25 | 4 | 34.80 | 0 | 0.00 | 33.60 | 4 | 2,672 | 0.15% |
|
| 2020/09/24 | 20 | 34.85 | 1 | 35.00 | 34.50 | 19 | 2,699 | 0.70% |
|
| 2020/09/23 | 0 | 0.00 | 1 | 36.60 | 35.75 | -1 | 2,791 | -0.04% |
|
| 2020/09/22 | 2 | 36.48 | 4 | 36.74 | 36.60 | -2 | 2,839 | -0.07% |
|
| 2020/09/21 | 11 | 37.30 | 2 | 37.15 | 37.20 | 9 | 2,802 | 0.32% |
|
| 2020/09/18 | 20 | 37.04 | 20 | 36.89 | 36.45 | 0 | 2,706 | 0.00% |
|
| 2020/09/16 | 1 | 35.10 | 3 | 35.50 | 35.10 | -2 | 2,700 | -0.07% |
|
| 2020/09/14 | 3 | 35.43 | 0 | 0.00 | 35.45 | 3 | 2,702 | 0.11% |
|
| 2020/09/07 | 2 | 37.10 | 1 | 37.40 | 35.95 | 1 | 2,538 | 0.04% |
|
| 2020/09/04 | 9 | 37.01 | 9 | 37.07 | 38.20 | 0 | 2,461 | 0.00% |
|
| 2020/09/03 | 12 | 37.35 | 38 | 36.33 | 36.70 | -26 | 2,313 | -1.12% |
|
| 2020/09/02 | 15 | 34.70 | 1 | 34.45 | 34.50 | 14 | 2,156 | 0.65% |
|
| 2020/08/31 | 0 | 0.00 | 10 | 33.51 | 33.55 | -10 | 2,200 | -0.45% |
|
| 2020/08/26 | 17 | 34.89 | 2 | 34.40 | 34.15 | 15 | 2,197 | 0.68% |
|
| 2020/08/24 | 0 | 0.00 | 1 | 32.15 | 32.20 | -1 | 2,112 | -0.05% |
|
| 2020/08/20 | 0 | 0.00 | 5 | 31.90 | 30.75 | -5 | 2,085 | -0.24% |
|
| 2020/08/18 | 0 | 0.00 | 1 | 35.00 | 34.65 | -1 | 2,015 | -0.05% |
|
| 2020/08/17 | 1 | 36.15 | 0 | 0.00 | 35.55 | 1 | 2,002 | 0.05% |
|
| 2020/08/13 | 0 | 0.00 | 4 | 35.10 | 35.10 | -4 | 1,969 | -0.20% |
|
| 2020/08/12 | 41 | 35.01 | 1 | 34.95 | 34.95 | 40 | 1,949 | 2.05% |
|
| 2020/08/11 | 25 | 35.59 | 62 | 36.05 | 35.35 | -37 | 1,931 | -1.92% |
|
| 2020/08/10 | 5 | 36.30 | 6 | 36.13 | 36.30 | -1 | 1,848 | -0.05% |
|
| 2020/08/07 | 0 | 0.00 | 4 | 35.63 | 35.10 | -4 | 1,812 | -0.22% |
|
| 2020/08/06 | 11 | 35.87 | 2 | 35.65 | 35.40 | 9 | 1,796 | 0.50% |
|
| 2020/08/05 | 11 | 36.00 | 5 | 36.65 | 36.30 | 6 | 1,762 | 0.34% |
|
| 2020/08/04 | 10 | 35.55 | 1 | 35.15 | 37.00 | 9 | 1,701 | 0.53% |
|
| 2020/07/31 | 2 | 34.13 | 37 | 34.58 | 34.60 | -35 | 1,590 | -2.20% |
|
| 2020/07/30 | 16 | 33.90 | 20 | 35.11 | 33.90 | -4 | 1,576 | -0.25% |
|
| 2020/07/29 | 10 | 33.00 | 4 | 33.33 | 34.00 | 6 | 1,547 | 0.39% |
|
| 2020/07/28 | 0 | 0.00 | 1 | 31.70 | 31.50 | -1 | 1,521 | -0.07% |
|
| 2020/07/27 | 5 | 33.45 | 0 | 0.00 | 33.20 | 5 | 1,508 | 0.33% |
|
| 2020/07/24 | 2 | 34.25 | 0 | 0.00 | 33.25 | 2 | 1,501 | 0.13% |
|
| 2020/07/23 | 1 | 33.95 | 0 | 0.00 | 33.95 | 1 | 1,488 | 0.07% |
|
| 2020/07/22 | 10 | 34.30 | 1 | 35.20 | 34.30 | 9 | 1,484 | 0.61% |
|
| 2020/07/21 | 10 | 34.60 | 0 | 0.00 | 34.60 | 10 | 1,462 | 0.68% |
|
| 2020/07/20 | 1 | 32.80 | 0 | 0.00 | 33.80 | 1 | 1,447 | 0.07% |
|
| 2020/07/17 | 0 | 0.00 | 2 | 33.45 | 32.80 | -2 | 1,438 | -0.14% |
|
| 2020/07/16 | 0 | 0.00 | 3 | 33.60 | 33.55 | -3 | 1,437 | -0.21% |
|
| 2020/07/09 | 0 | 0.00 | 5 | 35.55 | 35.00 | -5 | 1,367 | -0.37% |
|
| 2020/07/08 | 5 | 35.30 | 0 | 0.00 | 34.85 | 5 | 1,329 | 0.38% |
|
| 2020/07/07 | 0 | 0.00 | 1 | 33.25 | 34.00 | -1 | 1,278 | -0.08% |
|
| 2020/07/06 | 6 | 34.34 | 0 | 0.00 | 34.50 | 6 | 1,242 | 0.48% |
|
| 2020/07/03 | 0 | 0.00 | 26 | 32.35 | 33.40 | -26 | 1,167 | -2.23% |
|
| 2020/07/02 | 27 | 32.75 | 30 | 33.54 | 32.70 | -3 | 1,116 | -0.27% |
|
| 2020/07/01 | 1 | 32.35 | 0 | 0.00 | 33.50 | 1 | 998 | 0.10% |
|
| 2020/06/30 | 5 | 31.10 | 1 | 31.00 | 31.10 | 4 | 928 | 0.43% |
|
| 2020/06/29 | 20 | 30.80 | 0 | 0.00 | 31.10 | 20 | 922 | 2.17% |
|
| 2020/06/24 | 7 | 30.40 | 0 | 0.00 | 31.50 | 7 | 883 | 0.79% |
|
| 2020/06/23 | 3 | 29.50 | 0 | 0.00 | 29.55 | 3 | 777 | 0.39% |
|
| 2020/06/12 | 0 | 0.00 | 1 | 27.70 | 27.90 | -1 | 811 | -0.12% |
|
| 2020/06/08 | 2 | 30.10 | 2 | 29.90 | 29.55 | 0 | 780 | 0.00% |
|
| 2020/05/27 | 0 | 0.00 | 2 | 27.40 | 27.35 | -2 | 703 | -0.28% |
|
| 2020/05/20 | 0 | 0.00 | 5 | 26.90 | 27.65 | -5 | 688 | -0.73% |
|
| 2020/05/12 | 0 | 0.00 | 1 | 28.15 | 27.95 | -1 | 676 | -0.15% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 27.30 | 27.30 | -1 | 739 | -0.14% |
|
| 2020/04/21 | 3 | 26.43 | 0 | 0.00 | 26.05 | 3 | 744 | 0.40% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 27.40 | 27.25 | -1 | 776 | -0.13% |
|
| 2020/04/10 | 1 | 26.00 | 0 | 0.00 | 25.70 | 1 | 757 | 0.13% |
|
| 2020/04/09 | 1 | 26.15 | 0 | 0.00 | 25.70 | 1 | 770 | 0.13% |
|
| 2020/04/07 | 0 | 0.00 | 4 | 24.70 | 24.95 | -4 | 763 | -0.52% |
|
| 2020/03/31 | 4 | 23.90 | 0 | 0.00 | 23.80 | 4 | 774 | 0.52% |
|
| 2020/03/24 | 0 | 0.00 | 4 | 21.83 | 21.95 | -4 | 768 | -0.52% |
|
| 2020/03/23 | 0 | 0.00 | 12 | 20.32 | 20.30 | -12 | 770 | -1.56% |
|
| 2020/03/19 | 1 | 19.30 | 14 | 20.06 | 19.30 | -13 | 795 | -1.63% |
|
| 2020/03/12 | 0 | 0.00 | 43 | 27.49 | 27.40 | -43 | 1,052 | -4.08% |
|
| 2020/02/12 | 1 | 34.10 | 0 | 0.00 | 33.90 | 1 | 1,224 | 0.08% |
|
| 2020/02/10 | 0 | 0.00 | 1 | 33.40 | 32.95 | -1 | 1,241 | -0.08% |
|
| 2020/02/06 | 1 | 33.90 | 0 | 0.00 | 34.15 | 1 | 1,267 | 0.08% |
|
| 2020/02/03 | 4 | 32.00 | 0 | 0.00 | 32.10 | 4 | 1,310 | 0.31% |
|
| 2020/01/30 | 0 | 0.00 | 6 | 34.20 | 34.20 | -6 | 1,386 | -0.43% |
|
| 2020/01/15 | 4 | 37.73 | 0 | 0.00 | 37.55 | 4 | 1,767 | 0.23% |
|
| 2020/01/14 | 3 | 38.00 | 0 | 0.00 | 37.85 | 3 | 1,910 | 0.16% |
|
| 2020/01/10 | 0 | 0.00 | 2 | 37.45 | 37.85 | -2 | 2,132 | -0.09% |
|
| 2020/01/09 | 2 | 37.15 | 0 | 0.00 | 36.75 | 2 | 2,174 | 0.09% |
|
| 2020/01/03 | 0 | 0.00 | 5 | 37.15 | 37.10 | -5 | 2,288 | -0.22% |
|
| 2020/01/02 | 0 | 0.00 | 2 | 37.70 | 37.65 | -2 | 2,289 | -0.09% |
|
| 2019/12/30 | 3 | 37.85 | 0 | 0.00 | 37.80 | 3 | 2,287 | 0.13% |
|
| 2019/12/27 | 0 | 0.00 | 1 | 38.15 | 38.15 | -1 | 2,289 | -0.04% |
|
| 2019/12/16 | 2 | 38.75 | 2 | 38.78 | 38.90 | 0 | 2,263 | 0.00% |
|
| 2019/12/13 | 5 | 40.87 | 66 | 40.16 | 39.10 | -61 | 2,239 | -2.72% |
|
| 2019/12/12 | 5 | 39.30 | 0 | 0.00 | 39.40 | 5 | 1,992 | 0.25% |
|
| 2019/12/06 | 2 | 38.65 | 0 | 0.00 | 38.65 | 2 | 1,922 | 0.10% |
|
| 2019/12/05 | 1 | 38.40 | 0 | 0.00 | 38.50 | 1 | 1,909 | 0.05% |
|
| 2019/12/04 | 35 | 38.12 | 10 | 38.10 | 38.00 | 25 | 1,906 | 1.31% |
|
| 2019/12/03 | 6 | 39.08 | 35 | 39.10 | 38.70 | -29 | 1,904 | -1.52% |
|
| 2019/12/02 | 0 | 0.00 | 5 | 38.10 | 38.55 | -5 | 1,860 | -0.27% |
|
| 2019/11/26 | 1 | 37.55 | 0 | 0.00 | 37.60 | 1 | 1,951 | 0.05% |
|
| 2019/11/22 | 1 | 37.50 | 0 | 0.00 | 37.50 | 1 | 1,986 | 0.05% |
|
| 2019/11/14 | 0 | 0.00 | 48 | 37.19 | 38.05 | -48 | 1,961 | -2.45% |
|
| 2019/11/13 | 1 | 36.95 | 0 | 0.00 | 36.95 | 1 | 1,950 | 0.05% |
|
| 2019/11/12 | 1 | 36.90 | 0 | 0.00 | 37.20 | 1 | 1,951 | 0.05% |
|
| 2019/11/11 | 48 | 36.90 | 0 | 0.00 | 36.50 | 48 | 1,950 | 2.46% |
|
| 2019/11/08 | 2 | 38.30 | 0 | 0.00 | 38.40 | 2 | 1,910 | 0.10% |
|
| 2019/11/07 | 3 | 38.65 | 0 | 0.00 | 38.35 | 3 | 1,907 | 0.16% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 39.50 | 39.50 | -1 | 1,888 | -0.05% |
|
| 2019/10/31 | 0 | 0.00 | 2 | 39.80 | 39.10 | -2 | 1,846 | -0.11% |
|
| 2019/10/30 | 1 | 39.80 | 0 | 0.00 | 40.05 | 1 | 1,828 | 0.05% |
|
| 2019/10/29 | 3 | 41.03 | 0 | 0.00 | 39.40 | 3 | 1,811 | 0.17% |
|
| 2019/10/25 | 2 | 40.45 | 19 | 40.83 | 41.05 | -17 | 1,654 | -1.03% |
|
| 2019/10/24 | 10 | 41.07 | 5 | 41.02 | 41.05 | 5 | 1,558 | 0.32% |
|
| 2019/10/23 | 2 | 40.80 | 2 | 40.70 | 40.80 | 0 | 1,434 | 0.00% |
|
| 2019/10/22 | 7 | 40.39 | 0 | 0.00 | 40.50 | 7 | 1,348 | 0.52% |
|
| 2019/10/21 | 8 | 39.46 | 1 | 39.45 | 39.95 | 7 | 1,230 | 0.57% |
|
| 2019/10/18 | 8 | 39.00 | 7 | 39.05 | 39.50 | 1 | 1,178 | 0.08% |
|
| 2019/10/17 | 0 | 0.00 | 3 | 38.25 | 39.20 | -3 | 1,020 | -0.29% |
|
| 2019/10/15 | 0 | 0.00 | 1 | 37.35 | 37.30 | -1 | 961 | -0.10% |
|
| 2019/10/14 | 7 | 36.66 | 6 | 37.12 | 37.60 | 1 | 964 | 0.10% |
|
| 2019/10/09 | 101 | 35.07 | 0 | 0.00 | 35.05 | 101 | 903 | 11.18% |
大買/鉅額交易
|
| 2019/10/04 | 2 | 36.60 | 0 | 0.00 | 36.35 | 2 | 892 | 0.22% |
|
| 2019/09/25 | 13 | 38.49 | 1 | 38.50 | 38.45 | 12 | 935 | 1.28% |
|
| 2019/09/16 | 4 | 37.95 | 0 | 0.00 | 38.00 | 4 | 940 | 0.43% |
|
| 2019/09/12 | 3 | 38.00 | 3 | 38.80 | 38.80 | 0 | 937 | 0.00% |
|
| 2019/09/10 | 0 | 0.00 | 1 | 37.75 | 37.65 | -1 | 991 | -0.10% |
|
| 2019/09/09 | 0 | 0.00 | 3 | 38.50 | 38.40 | -3 | 985 | -0.30% |
|
| 2019/09/03 | 0 | 0.00 | 10 | 39.45 | 39.20 | -10 | 984 | -1.02% |
|
| 2019/08/30 | 18 | 40.15 | 9 | 40.05 | 39.85 | 9 | 977 | 0.92% |
|
| 2019/08/29 | 2 | 40.55 | 3 | 40.70 | 40.70 | -1 | 943 | -0.11% |
|
| 2019/08/27 | 0 | 0.00 | 1 | 39.80 | 39.55 | -1 | 941 | -0.11% |
|
| 2019/08/26 | 1 | 39.10 | 0 | 0.00 | 38.85 | 1 | 1,009 | 0.10% |
|
| 2019/08/23 | 1 | 39.80 | 0 | 0.00 | 39.65 | 1 | 1,011 | 0.10% |
|
| 2019/08/22 | 2 | 40.25 | 1 | 40.05 | 39.20 | 1 | 1,006 | 0.10% |
|
| 2019/08/20 | 0 | 0.00 | 7 | 39.11 | 38.70 | -7 | 991 | -0.71% |
|
| 2019/08/19 | 0 | 0.00 | 1 | 39.30 | 38.70 | -1 | 990 | -0.10% |
|
| 2019/08/16 | 8 | 38.31 | 0 | 0.00 | 38.25 | 8 | 988 | 0.81% |
|
| 2019/08/05 | 0 | 0.00 | 11 | 38.34 | 37.15 | -11 | 1,115 | -0.99% |
|
| 2019/07/30 | 1 | 39.20 | 4 | 39.38 | 39.40 | -3 | 1,163 | -0.26% |
|
| 2019/07/29 | 0 | 0.00 | 2 | 40.85 | 40.25 | -2 | 1,176 | -0.17% |
|
| 2019/07/26 | 0 | 0.00 | 1 | 40.65 | 40.55 | -1 | 1,186 | -0.08% |
|
| 2019/07/25 | 5 | 40.54 | 1 | 40.70 | 40.80 | 4 | 1,190 | 0.34% |
|
| 2019/07/23 | 1 | 41.10 | 73 | 41.25 | 40.30 | -72 | 1,199 | -6.00% |
|
| 2019/07/22 | 70 | 40.33 | 0 | 0.00 | 40.70 | 70 | 1,268 | 5.52% |
|
| 2019/07/19 | 1 | 40.00 | 1 | 39.50 | 39.40 | 0 | 1,416 | 0.00% |
|
| 2019/07/16 | 6 | 39.47 | 1 | 39.45 | 39.30 | 5 | 1,431 | 0.35% |
|
| 2019/07/15 | 0 | 0.00 | 2 | 39.10 | 38.50 | -2 | 1,438 | -0.14% |
|
| 2019/07/10 | 2 | 38.88 | 8 | 38.65 | 38.65 | -6 | 1,671 | -0.36% |
|
| 2019/07/08 | 1 | 40.30 | 11 | 40.15 | 39.90 | -10 | 1,721 | -0.58% |
|
| 2019/07/05 | 0 | 0.00 | 4 | 40.50 | 40.70 | -4 | 1,739 | -0.23% |
|
| 2019/07/01 | 13 | 39.01 | 0 | 0.00 | 39.05 | 13 | 1,891 | 0.69% |
|
| 2019/06/25 | 1 | 38.55 | 0 | 0.00 | 38.20 | 1 | 2,016 | 0.05% |
|
| 2019/06/24 | 0 | 0.00 | 20 | 39.15 | 38.70 | -20 | 2,032 | -0.98% |
|
| 2019/06/19 | 8 | 39.31 | 13 | 39.44 | 39.40 | -5 | 2,146 | -0.23% |
|
| 2019/06/18 | 9 | 39.26 | 10 | 39.00 | 38.80 | -1 | 2,174 | -0.05% |
|
| 2019/06/17 | 0 | 0.00 | 3 | 38.10 | 38.60 | -3 | 2,277 | -0.13% |
|
| 2019/06/12 | 0 | 0.00 | 2 | 38.00 | 38.00 | -2 | 2,502 | -0.08% |
|
| 2019/06/10 | 3 | 38.10 | 1 | 38.20 | 38.30 | 2 | 2,500 | 0.08% |
|
| 2019/06/06 | 1 | 37.55 | 0 | 0.00 | 37.65 | 1 | 2,505 | 0.04% |
|
| 2019/06/04 | 1 | 38.05 | 0 | 0.00 | 37.65 | 1 | 2,471 | 0.04% |
|
| 2019/06/03 | 3 | 38.87 | 5 | 39.21 | 38.50 | -2 | 2,463 | -0.08% |
|
| 2019/05/31 | 2 | 39.70 | 1 | 38.55 | 40.15 | 1 | 2,416 | 0.04% |
|
| 2019/05/30 | 5 | 36.92 | 2 | 36.63 | 37.05 | 3 | 2,348 | 0.13% |
|
| 2019/05/29 | 1 | 35.70 | 0 | 0.00 | 36.20 | 1 | 2,357 | 0.04% |
|
| 2019/05/24 | 2 | 36.80 | 1 | 36.50 | 36.20 | 1 | 2,433 | 0.04% |
|
| 2019/05/23 | 1 | 36.75 | 1 | 36.65 | 36.65 | 0 | 2,460 | 0.00% |
|
| 2019/05/22 | 1 | 38.35 | 2 | 37.80 | 37.50 | -1 | 2,466 | -0.04% |
|
| 2019/05/21 | 4 | 37.51 | 0 | 0.00 | 37.50 | 4 | 2,471 | 0.16% |
|
| 2019/05/20 | 1 | 38.10 | 0 | 0.00 | 38.05 | 1 | 2,466 | 0.04% |
|
| 2019/05/17 | 5 | 38.61 | 16 | 38.35 | 38.35 | -11 | 2,477 | -0.44% |
|
| 2019/05/16 | 1 | 39.10 | 0 | 0.00 | 39.25 | 1 | 2,487 | 0.04% |
|
| 2019/05/15 | 3 | 39.48 | 17 | 39.58 | 39.55 | -14 | 2,520 | -0.56% |
|
| 2019/05/14 | 3 | 38.62 | 0 | 0.00 | 39.10 | 3 | 2,554 | 0.12% |
|
| 2019/05/10 | 0 | 0.00 | 1 | 41.10 | 41.50 | -1 | 2,505 | -0.04% |
|
| 2019/05/09 | 1 | 42.55 | 0 | 0.00 | 41.50 | 1 | 2,479 | 0.04% |
|
| 2019/05/08 | 3 | 43.00 | 0 | 0.00 | 43.00 | 3 | 2,461 | 0.12% |
|
| 2019/05/06 | 3 | 44.78 | 0 | 0.00 | 44.00 | 3 | 2,436 | 0.12% |
|
| 2019/05/03 | 0 | 0.00 | 2 | 45.70 | 46.00 | -2 | 2,408 | -0.08% |
|
| 2019/05/02 | 1 | 45.50 | 1 | 45.85 | 45.35 | 0 | 2,395 | 0.00% |
|
| 2019/04/30 | 0 | 0.00 | 1 | 46.00 | 46.00 | -1 | 2,385 | -0.04% |
|
| 2019/04/29 | 1 | 45.15 | 0 | 0.00 | 45.00 | 1 | 2,367 | 0.04% |
|
| 2019/04/26 | 9 | 45.96 | 1 | 48.00 | 46.00 | 8 | 2,341 | 0.34% |
|
| 2019/04/25 | 7 | 49.11 | 15 | 48.90 | 49.05 | -8 | 2,243 | -0.36% |
|
| 2019/04/22 | 0 | 0.00 | 1 | 47.30 | 47.00 | -1 | 2,035 | -0.05% |
|
| 2019/04/19 | 1 | 46.30 | 1 | 46.70 | 46.70 | 0 | 2,012 | 0.00% |
|
| 2019/04/18 | 2 | 46.60 | 0 | 0.00 | 45.50 | 2 | 1,996 | 0.10% |
|
| 2019/04/17 | 6 | 48.40 | 0 | 0.00 | 47.30 | 6 | 1,952 | 0.31% |
|
| 2019/04/16 | 1 | 47.80 | 0 | 0.00 | 47.80 | 1 | 1,801 | 0.06% |
|
| 2019/04/12 | 3 | 46.65 | 22 | 46.31 | 45.85 | -19 | 1,733 | -1.10% |
|
| 2019/04/11 | 1 | 46.70 | 1 | 48.40 | 46.90 | 0 | 1,685 | 0.00% |
|
| 2019/04/10 | 28 | 47.93 | 10 | 48.05 | 47.90 | 18 | 1,651 | 1.09% |
|
| 2019/04/09 | 14 | 47.73 | 9 | 47.83 | 47.15 | 5 | 1,591 | 0.31% |
|
| 2019/04/08 | 4 | 46.94 | 13 | 47.17 | 47.00 | -9 | 1,563 | -0.58% |
|
| 2019/04/03 | 3 | 45.63 | 86 | 47.31 | 47.05 | -83 | 1,534 | -5.41% |
|
| 2019/04/02 | 15 | 46.00 | 10 | 46.00 | 46.00 | 5 | 1,449 | 0.34% |
|
| 2019/04/01 | 5 | 44.09 | 5 | 44.95 | 44.80 | 0 | 1,403 | 0.00% |
|
| 2019/03/28 | 11 | 45.20 | 1 | 44.95 | 44.70 | 10 | 1,351 | 0.74% |
|
| 2019/03/27 | 1 | 46.30 | 0 | 0.00 | 46.15 | 1 | 1,328 | 0.08% |
|
| 2019/03/26 | 2 | 47.20 | 0 | 0.00 | 46.95 | 2 | 1,324 | 0.15% |
|
| 2019/03/25 | 1 | 47.35 | 0 | 0.00 | 47.90 | 1 | 1,309 | 0.08% |
|
| 2019/03/22 | 11 | 48.34 | 3 | 48.57 | 48.70 | 8 | 1,272 | 0.63% |
|
| 2019/03/21 | 5 | 48.32 | 0 | 0.00 | 48.00 | 5 | 1,218 | 0.41% |
|
| 2019/03/20 | 1 | 47.75 | 6 | 48.14 | 48.30 | -5 | 1,163 | -0.43% |
|
| 2019/03/19 | 4 | 46.63 | 25 | 46.65 | 46.35 | -21 | 1,030 | -2.04% |
|
| 2019/03/18 | 0 | 0.00 | 16 | 44.38 | 44.10 | -16 | 896 | -1.78% |
|
| 2019/03/12 | 1 | 40.50 | 0 | 0.00 | 40.40 | 1 | 843 | 0.12% |
|
| 2019/03/08 | 0 | 0.00 | 1 | 39.00 | 39.65 | -1 | 891 | -0.11% |
|
| 2019/02/26 | 1 | 42.20 | 10 | 42.34 | 41.90 | -9 | 957 | -0.94% |
|
| 2019/02/25 | 6 | 41.57 | 2 | 41.18 | 41.35 | 4 | 953 | 0.42% |
|
| 2019/02/22 | 0 | 0.00 | 13 | 41.09 | 41.45 | -13 | 989 | -1.31% |
|
| 2019/02/21 | 20 | 40.73 | 1 | 40.80 | 40.85 | 19 | 960 | 1.98% |
|
| 2019/02/18 | 0 | 0.00 | 1 | 40.00 | 40.15 | -1 | 935 | -0.11% |
|
| 2019/02/15 | 0 | 0.00 | 3 | 39.70 | 39.70 | -3 | 921 | -0.33% |
|
| 2019/02/14 | 1 | 40.60 | 44 | 40.80 | 40.85 | -43 | 898 | -4.78% |
|
| 2019/02/13 | 56 | 39.37 | 139 | 40.02 | 42.00 | -83 | 858 | -9.67% |
大賣/
|
| 2019/02/12 | 5 | 38.25 | 0 | 0.00 | 38.30 | 5 | 786 | 0.64% |
|
| 2019/02/11 | 6 | 37.75 | 0 | 0.00 | 37.75 | 6 | 786 | 0.76% |
|
| 2019/01/29 | 22 | 37.39 | 0 | 0.00 | 37.70 | 22 | 806 | 2.73% |
|
| 2019/01/28 | 0 | 0.00 | 5 | 37.80 | 37.90 | -5 | 824 | -0.61% |
|
| 2019/01/24 | 10 | 37.18 | 0 | 0.00 | 37.40 | 10 | 958 | 1.04% |
|
| 2019/01/23 | 5 | 37.00 | 0 | 0.00 | 37.50 | 5 | 989 | 0.51% |
|
| 2019/01/22 | 10 | 37.40 | 0 | 0.00 | 37.45 | 10 | 997 | 1.00% |
|
| 2019/01/21 | 10 | 37.60 | 0 | 0.00 | 37.65 | 10 | 1,015 | 0.98% |
|
| 2019/01/18 | 10 | 37.35 | 0 | 0.00 | 37.60 | 10 | 1,065 | 0.94% |
|
| 2019/01/17 | 25 | 37.57 | 0 | 0.00 | 37.50 | 25 | 1,114 | 2.24% |
|
| 2019/01/16 | 20 | 37.99 | 0 | 0.00 | 37.85 | 20 | 1,174 | 1.70% |
|
| 2019/01/15 | 20 | 37.85 | 0 | 0.00 | 37.95 | 20 | 1,224 | 1.63% |
|
| 2019/01/14 | 25 | 37.74 | 1 | 37.45 | 38.15 | 24 | 1,261 | 1.90% |
|
| 2019/01/11 | 1 | 37.15 | 0 | 0.00 | 38.40 | 1 | 1,280 | 0.08% |
|
| 2019/01/10 | 0 | 0.00 | 15 | 37.23 | 37.35 | -15 | 1,323 | -1.13% |
|
| 2019/01/08 | 38 | 36.42 | 0 | 0.00 | 36.50 | 38 | 1,406 | 2.70% |
|
| 2018/12/26 | 15 | 36.98 | 0 | 0.00 | 36.75 | 15 | 1,438 | 1.04% |
|
| 2018/12/19 | 0 | 0.00 | 6 | 38.53 | 38.80 | -6 | 1,456 | -0.41% |
|
| 2018/12/18 | 65 | 38.81 | 0 | 0.00 | 37.85 | 65 | 1,441 | 4.51% |
|
| 2018/12/07 | 1 | 36.70 | 0 | 0.00 | 36.80 | 1 | 1,446 | 0.07% |
|
| 2018/12/05 | 0 | 0.00 | 5 | 39.20 | 39.15 | -5 | 1,419 | -0.35% |
|
| 2018/12/03 | 11 | 39.87 | 0 | 0.00 | 39.90 | 11 | 1,402 | 0.78% |
|
| 2018/11/30 | 0 | 0.00 | 10 | 39.12 | 39.35 | -10 | 1,380 | -0.72% |
|
| 2018/11/29 | 6 | 39.98 | 1 | 40.00 | 39.20 | 5 | 1,365 | 0.37% |
|
| 2018/11/28 | 1 | 37.50 | 1 | 39.05 | 38.95 | 0 | 1,318 | 0.00% |
|
| 2018/11/22 | 0 | 0.00 | 196 | 39.38 | 38.40 | -196 | 1,290 | -15.19% |
大賣/鉅額交易
|
| 2018/11/21 | 194 | 38.78 | 1 | 38.65 | 38.80 | 193 | 1,246 | 15.49% |
大買/鉅額交易
|
| 2018/11/16 | 3 | 35.85 | 1 | 35.70 | 35.80 | 2 | 1,188 | 0.17% |
|
| 2018/11/15 | 8 | 36.11 | 0 | 0.00 | 36.15 | 8 | 1,192 | 0.67% |
|
| 2018/11/05 | 2 | 38.83 | 1 | 38.80 | 38.80 | 1 | 1,212 | 0.08% |
|
| 2018/11/02 | 3 | 40.17 | 2 | 40.25 | 40.10 | 1 | 1,212 | 0.08% |
|
| 2018/11/01 | 2 | 38.90 | 0 | 0.00 | 39.00 | 2 | 1,143 | 0.17% |
|
| 2018/10/31 | 1 | 36.70 | 1 | 38.05 | 38.05 | 0 | 1,127 | 0.00% |
|
| 2018/10/26 | 1 | 38.30 | 0 | 0.00 | 37.05 | 1 | 1,136 | 0.09% |
|
| 2018/10/24 | 1 | 37.90 | 0 | 0.00 | 40.00 | 1 | 1,057 | 0.09% |
|
| 2018/10/23 | 0 | 0.00 | 2 | 38.63 | 38.25 | -2 | 995 | -0.20% |
|
| 2018/10/22 | 0 | 0.00 | 1 | 38.10 | 39.00 | -1 | 944 | -0.11% |
|
| 2018/10/19 | 60 | 36.29 | 2 | 36.40 | 36.55 | 58 | 906 | 6.40% |
|
| 2018/10/18 | 22 | 37.65 | 1 | 37.10 | 37.75 | 21 | 885 | 2.37% |
|
| 2018/10/17 | 5 | 36.64 | 2 | 36.80 | 36.40 | 3 | 836 | 0.36% |
|