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-市府 券商分點個股進出
群益金鼎-市府 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
|
| 2024/04/23 | 3 | 234.00 | 0 | 0.00 | 236.50 | 3 | 3,182 | 0.09% |
|
| 2024/04/22 | 1 | 228.00 | 0 | 0.00 | 222.50 | 1 | 3,168 | 0.03% |
|
| 2024/04/18 | 5 | 244.50 | 1 | 248.50 | 244.00 | 4 | 3,107 | 0.13% |
|
| 2024/04/15 | 0 | 255.00 | 1 | 261.50 | 261.50 | -1 | 3,024 | -0.03% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 253.00 | 253.50 | -1 | 2,986 | -0.03% |
|
| 2024/04/03 | 1 | 271.00 | 0 | 0.00 | 268.50 | 1 | 2,903 | 0.03% |
|
| 2024/04/01 | 1 | 277.50 | 2 | 271.75 | 276.50 | -1 | 2,842 | -0.04% |
|
| 2024/03/29 | 0 | 0.00 | 0 | 270.92 | 268.00 | 0 | 2,813 | 0.00% |
|
| 2024/03/28 | 1 | 279.00 | 5 | 272.00 | 270.00 | -4 | 2,784 | -0.14% |
|
| 2024/03/27 | 5 | 281.00 | 5.3 | 282.48 | 283.00 | -0.3 | 2,719 | -0.01% |
|
| 2024/03/26 | 8 | 268.44 | 15.1 | 268.32 | 264.00 | -7.1 | 2,546 | -0.28% |
|
| 2024/03/25 | 0 | 258.50 | 10 | 257.70 | 258.00 | -10 | 2,437 | -0.41% |
|
| 2024/03/21 | 0 | 0.00 | 0 | 261.00 | 260.50 | 0 | 2,443 | 0.00% |
|
| 2024/03/19 | 9 | 263.06 | 1 | 267.00 | 265.00 | 8 | 2,457 | 0.33% |
|
| 2024/03/18 | 17.1 | 266.50 | 18 | 264.36 | 261.00 | -0.9 | 2,431 | -0.04% |
|
| 2024/03/15 | 0 | 261.00 | 4 | 263.00 | 262.50 | -4 | 2,310 | -0.17% |
|
| 2024/03/14 | 1 | 257.50 | 0 | 0.00 | 254.00 | 1 | 2,195 | 0.05% |
|
| 2024/03/13 | 1 | 257.50 | 0 | 0.00 | 250.00 | 1 | 2,116 | 0.05% |
|
| 2024/03/12 | 5 | 259.20 | 3 | 258.00 | 250.00 | 2 | 2,063 | 0.10% |
|
| 2024/03/11 | 0 | 0.00 | 6 | 250.92 | 251.50 | -6 | 1,948 | -0.31% |
|
| 2024/03/07 | 3.3 | 230.05 | 0 | 0.00 | 230.00 | 3.3 | 1,949 | 0.17% |
|
| 2024/03/06 | 7 | 237.64 | 0 | 0.00 | 237.50 | 7 | 2,002 | 0.35% |
|
| 2024/03/04 | 0 | 0.00 | 0.1 | 251.50 | 245.00 | -0.1 | 2,174 | 0.00% |
|
| 2024/03/01 | 5 | 243.50 | 0 | 0.00 | 243.50 | 5 | 2,180 | 0.23% |
|
| 2024/02/23 | 7.2 | 247.70 | 0 | 0.00 | 245.50 | 7.2 | 2,188 | 0.33% |
|
| 2024/02/22 | 1 | 250.50 | 1 | 249.00 | 251.00 | 0 | 2,187 | 0.00% |
|
| 2024/02/21 | 15 | 258.83 | 15.2 | 254.54 | 254.50 | -0.2 | 2,192 | -0.01% |
|
| 2024/02/20 | 1.1 | 249.09 | 4 | 257.76 | 262.50 | -2.9 | 2,163 | -0.13% |
|
| 2024/01/26 | 0.1 | 235.00 | 0 | 0.00 | 235.00 | 0.1 | 2,222 | 0.00% |
|
| 2024/01/17 | 1 | 238.00 | 0 | 0.00 | 237.00 | 1 | 2,350 | 0.04% |
|
| 2024/01/09 | 1 | 238.00 | 0 | 0.00 | 238.00 | 1 | 2,392 | 0.04% |
|
| 2024/01/08 | 0 | 0.00 | 1 | 246.00 | 239.50 | -1 | 2,395 | -0.04% |
|
| 2024/01/05 | 1 | 244.50 | 0 | 0.00 | 244.50 | 1 | 2,379 | 0.04% |
|
| 2024/01/04 | 1 | 248.00 | 0 | 0.00 | 243.00 | 1 | 2,383 | 0.04% |
|
| 2024/01/03 | 0 | 250.17 | 0 | 0.00 | 250.00 | 0 | 2,388 | 0.00% |
|
| 2023/12/15 | 2 | 260.00 | 2 | 262.75 | 256.00 | 0 | 2,993 | 0.00% |
|
| 2023/12/14 | 2.1 | 259.24 | 0 | 0.00 | 259.00 | 2.1 | 3,121 | 0.07% |
|
| 2023/12/13 | 1 | 265.00 | 0 | 0.00 | 261.50 | 1 | 3,094 | 0.03% |
|
| 2023/12/12 | 2 | 272.50 | 0 | 0.00 | 269.00 | 2 | 3,389 | 0.06% |
|
| 2023/12/06 | 1 | 285.00 | 0 | 0.00 | 285.50 | 1 | 3,547 | 0.03% |
|
| 2023/12/01 | 0.3 | 288.00 | 0.5 | 290.00 | 289.50 | -0.3 | 3,492 | -0.01% |
|
| 2023/11/30 | 2 | 295.25 | 1.2 | 284.09 | 282.50 | 0.8 | 3,460 | 0.02% |
|
| 2023/11/29 | 0 | 0.00 | 0 | 276.00 | 277.00 | 0 | 3,370 | 0.00% |
|
| 2023/11/24 | 0 | 0.00 | 1 | 266.50 | 266.50 | -1 | 3,286 | -0.03% |
|
| 2023/11/22 | 0.1 | 274.00 | 0.1 | 274.50 | 273.50 | 0 | 3,288 | 0.00% |
|
| 2023/11/21 | 1 | 277.00 | 0 | 0.00 | 275.50 | 1 | 3,282 | 0.03% |
|
| 2023/11/20 | 1 | 277.50 | 0 | 0.00 | 281.00 | 1 | 3,268 | 0.03% |
|
| 2023/11/17 | 0 | 276.00 | 0 | 0.00 | 277.00 | 0 | 3,247 | 0.00% |
|
| 2023/11/15 | 1 | 265.00 | 1 | 267.00 | 264.50 | 0 | 3,184 | 0.00% |
|
| 2023/11/14 | 0.1 | 257.00 | 1 | 263.00 | 262.50 | -1 | 3,178 | -0.03% |
|
| 2023/11/10 | 0 | 247.00 | 0 | 0.00 | 247.00 | 0 | 3,161 | 0.00% |
|
| 2023/11/08 | 1 | 259.00 | 0.3 | 256.95 | 254.50 | 0.7 | 3,171 | 0.02% |
|
| 2023/11/06 | 0 | 260.00 | 0 | 0.00 | 259.00 | 0 | 3,240 | 0.00% |
|
| 2023/11/02 | 0 | 0.00 | 2 | 277.00 | 279.00 | -2 | 3,438 | -0.06% |
|
| 2023/11/01 | 1 | 271.00 | 0 | 0.00 | 273.50 | 1 | 3,411 | 0.03% |
|
| 2023/10/31 | 1 | 279.50 | 1 | 276.00 | 266.50 | 0 | 3,395 | 0.00% |
|
| 2023/10/30 | 0 | 0.00 | 0 | 269.00 | 269.50 | 0 | 3,360 | 0.00% |
|
| 2023/10/19 | 0.2 | 263.00 | 0 | 0.00 | 264.00 | 0.2 | 3,396 | 0.00% |
|
| 2023/10/18 | 0 | 260.00 | 0 | 0.00 | 265.50 | 0 | 3,394 | 0.00% |
|
| 2023/10/17 | 1 | 270.00 | 1 | 267.50 | 264.50 | 0 | 3,376 | 0.00% |
|
| 2023/10/16 | 0 | 265.00 | 0 | 0.00 | 265.50 | 0 | 3,362 | 0.00% |
|
| 2023/10/06 | 2 | 272.50 | 2 | 272.25 | 275.00 | 0 | 3,364 | 0.00% |
|
| 2023/10/04 | 0 | 269.50 | 0.1 | 272.50 | 278.50 | -0.1 | 3,329 | 0.00% |
|
| 2023/10/03 | 2 | 285.50 | 2 | 284.75 | 280.50 | 0 | 3,290 | 0.00% |
|
| 2023/10/02 | 2 | 277.25 | 1 | 278.00 | 280.00 | 1 | 3,219 | 0.03% |
|
| 2023/09/28 | 0 | 0.00 | 1.7 | 277.41 | 277.00 | -1.7 | 3,202 | -0.05% |
|
| 2023/09/27 | 9 | 273.56 | 9 | 274.39 | 274.50 | 0 | 3,180 | 0.00% |
|
| 2023/09/26 | 5 | 267.30 | 5 | 267.00 | 264.50 | 0 | 3,082 | 0.00% |
|
| 2023/09/25 | 0 | 0.00 | 0.7 | 254.00 | 257.00 | -0.7 | 2,971 | -0.02% |
|
| 2023/09/22 | 3 | 248.85 | 3 | 251.67 | 253.50 | 0 | 2,968 | 0.00% |
|
| 2023/09/21 | 3 | 254.50 | 3.3 | 254.52 | 255.00 | -0.3 | 3,039 | -0.01% |
|
| 2023/09/20 | 15 | 259.83 | 20.3 | 255.18 | 251.50 | -5.3 | 2,980 | -0.18% |
|
| 2023/09/19 | 5.2 | 254.75 | 3 | 253.67 | 250.50 | 2.2 | 2,908 | 0.07% |
|
| 2023/09/18 | 0 | 0.00 | 6.5 | 258.50 | 258.50 | -6.5 | 2,808 | -0.23% |
|
| 2023/09/06 | 13 | 161.38 | 12 | 160.54 | 156.50 | 1 | 2,869 | 0.03% |
|
| 2023/09/05 | 2 | 155.75 | 3 | 156.50 | 157.50 | -1 | 2,538 | -0.04% |
|
| 2023/09/04 | 1 | 143.00 | 0 | 0.00 | 143.50 | 1 | 2,319 | 0.04% |
|
| 2023/08/31 | 2 | 143.00 | 1 | 143.50 | 143.50 | 1 | 2,338 | 0.04% |
|
| 2023/08/30 | 2 | 141.25 | 2 | 142.00 | 143.00 | 0 | 2,351 | 0.00% |
|
| 2023/08/28 | 1 | 143.50 | 0 | 0.00 | 144.50 | 1 | 2,336 | 0.04% |
|
| 2023/08/25 | 1 | 141.50 | 1 | 142.50 | 142.00 | 0 | 2,344 | 0.00% |
|
| 2023/08/24 | 2 | 137.25 | 7 | 140.07 | 140.00 | -5 | 2,321 | -0.22% |
|
| 2023/08/23 | 1 | 132.00 | 1 | 132.00 | 132.00 | 0 | 2,280 | 0.00% |
|
| 2023/08/10 | 0 | 0.00 | 2 | 134.25 | 132.50 | -2 | 2,344 | -0.09% |
|
| 2023/08/04 | 1 | 143.00 | 1 | 142.50 | 143.00 | 0 | 2,458 | 0.00% |
|
| 2023/08/01 | 1 | 143.00 | 2 | 144.25 | 143.50 | -1 | 2,516 | -0.04% |
|
| 2023/07/31 | 1 | 142.50 | 0 | 0.00 | 141.00 | 1 | 2,524 | 0.04% |
|
| 2023/07/28 | 3 | 149.50 | 2 | 147.75 | 148.00 | 1 | 2,540 | 0.04% |
|
| 2023/07/27 | 1 | 139.00 | 2 | 138.75 | 146.00 | -1 | 2,406 | -0.04% |
|
| 2023/07/24 | 1 | 136.00 | 0 | 0.00 | 131.00 | 1 | 2,544 | 0.04% |
|
| 2023/07/21 | 1 | 137.00 | 0 | 0.00 | 137.00 | 1 | 2,558 | 0.04% |
|
| 2023/07/20 | 0 | 0.00 | 1 | 140.50 | 140.50 | -1 | 2,616 | -0.04% |
|
| 2023/07/19 | 0 | 0.00 | 1 | 138.00 | 138.00 | -1 | 2,660 | -0.04% |
|
| 2023/07/18 | 1 | 135.00 | 0 | 0.00 | 136.00 | 1 | 2,732 | 0.04% |
|
| 2023/07/11 | 1 | 138.00 | 0 | 0.00 | 138.50 | 1 | 3,505 | 0.03% |
|
| 2023/07/10 | 1 | 138.00 | 0 | 0.00 | 137.50 | 1 | 3,553 | 0.03% |
|
| 2023/07/06 | 1 | 141.50 | 1 | 141.50 | 139.50 | 0 | 3,780 | 0.00% |
|
| 2023/06/30 | 1 | 141.00 | 1 | 142.50 | 143.00 | 0 | 3,882 | 0.00% |
|
| 2023/06/27 | 1 | 144.50 | 1 | 141.50 | 141.00 | 0 | 3,905 | 0.00% |
|
| 2023/06/16 | 3 | 160.67 | 5 | 162.80 | 160.00 | -2 | 4,026 | -0.05% |
|
| 2023/06/15 | 0 | 0.00 | 0.2 | 166.50 | 168.00 | -0.2 | 3,966 | 0.00% |
|
| 2023/06/13 | 2 | 167.75 | 0 | 0.00 | 167.00 | 2 | 4,042 | 0.05% |
|
| 2023/06/12 | 0 | 0.00 | 3 | 165.83 | 168.00 | -3 | 4,040 | -0.07% |
|
| 2023/06/05 | 3 | 161.00 | 2 | 162.50 | 161.00 | 1 | 4,265 | 0.02% |
|
| 2023/06/02 | 1 | 158.00 | 2 | 159.50 | 159.00 | -1 | 4,281 | -0.02% |
|
| 2023/05/31 | 0.2 | 158.65 | 0 | 0.00 | 159.00 | 0.2 | 4,553 | 0.01% |
|
| 2023/05/29 | 0 | 0.00 | 9 | 154.50 | 154.00 | -9 | 4,750 | -0.19% |
|
| 2023/05/18 | 2 | 154.75 | 0 | 0.00 | 153.50 | 2 | 7,045 | 0.03% |
|
| 2023/05/17 | 2 | 152.00 | 2 | 153.50 | 153.00 | 0 | 7,071 | 0.00% |
|
| 2023/05/16 | 1 | 150.00 | 3 | 152.67 | 153.50 | -2 | 7,100 | -0.03% |
|
| 2023/05/15 | 6 | 148.33 | 3 | 148.33 | 148.00 | 3 | 7,069 | 0.04% |
|
| 2023/05/12 | 19 | 155.45 | 2 | 152.50 | 155.50 | 17 | 7,031 | 0.24% |
|
| 2023/05/11 | 1 | 155.50 | 0 | 0.00 | 155.50 | 1 | 7,061 | 0.01% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 157.50 | 156.50 | -1 | 7,205 | -0.01% |
|
| 2023/05/09 | 1 | 156.50 | 0 | 0.00 | 153.50 | 1 | 7,224 | 0.01% |
|
| 2023/05/08 | 5 | 158.00 | 0 | 0.00 | 157.50 | 5 | 7,241 | 0.07% |
|
| 2023/05/04 | 3 | 152.83 | 3 | 153.83 | 154.50 | 0 | 7,351 | 0.00% |
|
| 2023/05/03 | 0 | 0.00 | 3 | 158.50 | 160.00 | -3 | 7,304 | -0.04% |
|
| 2023/05/02 | 2 | 157.50 | 11 | 157.59 | 156.50 | -9 | 7,439 | -0.12% |
|
| 2023/04/28 | 16 | 164.06 | 13 | 162.54 | 158.00 | 3 | 7,469 | 0.04% |
|
| 2023/04/27 | 1 | 153.00 | 11 | 155.86 | 156.50 | -10 | 7,365 | -0.14% |
|
| 2023/04/26 | 1 | 157.50 | 1.2 | 154.83 | 156.50 | -0.2 | 7,423 | 0.00% |
|
| 2023/04/25 | 1 | 163.00 | 1 | 158.00 | 157.50 | 0 | 7,555 | 0.00% |
|
| 2023/04/24 | 1 | 160.00 | 2 | 161.75 | 163.50 | -1 | 7,644 | -0.01% |
|
| 2023/04/21 | 3 | 157.00 | 2 | 156.50 | 156.00 | 1 | 7,779 | 0.01% |
|
| 2023/04/20 | 10.1 | 166.20 | 6 | 165.75 | 163.50 | 4.1 | 7,952 | 0.05% |
|
| 2023/04/19 | 3 | 174.33 | 1.5 | 174.83 | 173.50 | 1.5 | 8,190 | 0.02% |
|
| 2023/04/18 | 0 | 0.00 | 2 | 186.00 | 184.50 | -2 | 8,378 | -0.02% |
|
| 2023/04/17 | 9 | 186.17 | 9 | 181.50 | 181.00 | 0 | 8,475 | 0.00% |
|
| 2023/04/14 | 4 | 177.75 | 4 | 180.50 | 182.50 | 0 | 8,436 | 0.00% |
|
| 2023/04/13 | 0 | 0.00 | 1 | 178.00 | 174.50 | -1 | 8,414 | -0.01% |
|
| 2023/04/12 | 2 | 177.50 | 0 | 0.00 | 176.00 | 2 | 8,385 | 0.02% |
|
| 2023/04/11 | 1 | 178.00 | 2 | 176.00 | 179.00 | -1 | 8,325 | -0.01% |
|
| 2023/04/10 | 1 | 174.50 | 1 | 170.50 | 170.50 | 0 | 8,223 | 0.00% |
|
| 2023/04/07 | 2 | 174.25 | 3 | 174.83 | 173.50 | -1 | 8,328 | -0.01% |
|
| 2023/04/06 | 0 | 0.00 | 5 | 167.50 | 169.50 | -5 | 8,236 | -0.06% |
|
| 2023/03/30 | 0 | 0.00 | 0 | 167.50 | 167.00 | 0 | 8,245 | 0.00% |
|
| 2023/03/29 | 0 | 165.50 | 0 | 0.00 | 165.00 | 0 | 8,245 | 0.00% |
|
| 2023/03/28 | 1.3 | 168.12 | 2 | 170.50 | 167.00 | -0.8 | 8,264 | -0.01% |
|
| 2023/03/27 | 0 | 0.00 | 1 | 175.50 | 170.50 | -1 | 8,261 | -0.01% |
|
| 2023/03/24 | 2 | 176.75 | 5 | 178.10 | 174.50 | -3 | 8,263 | -0.04% |
|
| 2023/03/21 | 0.2 | 174.22 | 3 | 178.00 | 175.50 | -2.8 | 8,227 | -0.03% |
|
| 2023/03/20 | 3 | 174.33 | 1 | 175.50 | 174.50 | 2 | 8,162 | 0.02% |
|
| 2023/03/17 | 31 | 172.16 | 29 | 172.95 | 171.00 | 2 | 8,124 | 0.02% |
|
| 2023/03/16 | 0.1 | 168.00 | 0 | 0.00 | 168.00 | 0.1 | 8,040 | 0.00% |
|
| 2023/03/15 | 5 | 167.30 | 8 | 170.31 | 167.50 | -3 | 8,036 | -0.04% |
|
| 2023/03/14 | 0 | 0.00 | 2 | 166.00 | 166.00 | -2 | 8,043 | -0.02% |
|
| 2023/03/13 | 4 | 163.25 | 2.1 | 162.52 | 163.50 | 1.9 | 8,172 | 0.02% |
|
| 2023/03/10 | 2 | 168.50 | 3 | 170.17 | 165.50 | -1 | 8,167 | -0.01% |
|
| 2023/03/09 | 2 | 175.75 | 2 | 172.25 | 172.00 | 0 | 8,123 | 0.00% |
|
| 2023/03/07 | 2 | 177.00 | 1 | 176.01 | 175.50 | 1 | 8,032 | 0.01% |
|
| 2023/03/06 | 12 | 176.38 | 12 | 176.88 | 176.00 | 0 | 8,015 | 0.00% |
|
| 2023/03/03 | 32.1 | 174.26 | 29 | 174.07 | 174.50 | 3.1 | 7,949 | 0.04% |
|
| 2023/03/02 | 1 | 173.00 | 2 | 174.75 | 175.00 | -1 | 7,760 | -0.01% |
|
| 2023/03/01 | 2 | 169.25 | 3 | 170.50 | 170.00 | -1 | 7,633 | -0.01% |
|
| 2023/02/24 | 4 | 169.00 | 5 | 169.70 | 166.50 | -1 | 7,552 | -0.01% |
|
| 2023/02/23 | 25 | 169.14 | 22 | 170.02 | 168.50 | 3 | 7,509 | 0.04% |
|
| 2023/02/22 | 6 | 173.25 | 2 | 168.75 | 169.00 | 4 | 7,412 | 0.05% |
|
| 2023/02/21 | 31 | 180.65 | 46 | 182.51 | 179.50 | -15 | 7,333 | -0.20% |
|
| 2023/02/20 | 18 | 174.58 | 10 | 171.05 | 181.00 | 8 | 7,155 | 0.11% |
|
| 2023/02/17 | 56 | 164.21 | 55 | 164.95 | 165.50 | 1 | 6,858 | 0.01% |
|
| 2023/02/16 | 1 | 151.00 | 5 | 150.50 | 158.50 | -4 | 6,025 | -0.07% |
|
| 2023/02/15 | 3 | 144.17 | 1 | 143.50 | 144.50 | 2 | 6,039 | 0.03% |
|
| 2023/02/14 | 0 | 0.00 | 4 | 144.63 | 145.00 | -4 | 6,152 | -0.07% |
|
| 2023/02/10 | 5 | 143.20 | 3 | 143.00 | 142.00 | 2 | 6,761 | 0.03% |
|
| 2023/02/08 | 21 | 147.36 | 21 | 148.74 | 147.50 | 0 | 6,789 | 0.00% |
|
| 2023/02/07 | 2 | 144.50 | 3 | 143.67 | 146.50 | -1 | 6,656 | -0.02% |
|
| 2023/02/06 | 1 | 141.50 | 1 | 142.00 | 141.00 | 0 | 6,628 | 0.00% |
|
| 2023/02/03 | 1 | 142.50 | 5 | 142.30 | 141.00 | -4 | 6,621 | -0.06% |
|
| 2023/02/02 | 1 | 146.50 | 0 | 0.00 | 148.00 | 1 | 6,567 | 0.02% |
|
| 2023/02/01 | 1 | 143.00 | 0 | 0.00 | 143.00 | 1 | 6,528 | 0.02% |
|
| 2023/01/31 | 6 | 145.17 | 4 | 144.38 | 144.00 | 2 | 6,539 | 0.03% |
|
| 2023/01/17 | 1 | 135.00 | 1 | 135.50 | 135.50 | 0 | 6,421 | 0.00% |
|
| 2023/01/16 | 3 | 139.67 | 4 | 138.75 | 138.00 | -1 | 6,464 | -0.02% |
|
| 2023/01/13 | 6 | 139.00 | 5 | 138.70 | 139.50 | 1 | 6,533 | 0.02% |
|
| 2023/01/12 | 7 | 140.29 | 18 | 140.67 | 141.00 | -11 | 6,501 | -0.17% |
|
| 2023/01/11 | 29 | 142.41 | 32 | 142.25 | 142.50 | -3 | 6,492 | -0.05% |
|
| 2023/01/10 | 34 | 139.21 | 37 | 137.76 | 141.50 | -3 | 6,728 | -0.04% |
|
| 2023/01/09 | 45 | 137.88 | 35 | 138.33 | 137.00 | 10 | 6,614 | 0.15% |
|
| 2023/01/06 | 43 | 129.29 | 37.1 | 128.49 | 133.00 | 5.9 | 6,260 | 0.09% |
|
| 2023/01/05 | 36 | 127.38 | 38 | 127.62 | 127.00 | -2 | 5,932 | -0.03% |
|
| 2023/01/04 | 2.1 | 125.24 | 2 | 125.00 | 126.00 | 0.1 | 5,738 | 0.00% |
|
| 2023/01/03 | 3 | 125.33 | 3 | 122.83 | 123.00 | 0 | 5,628 | 0.00% |
|
| 2022/12/30 | 0 | 0.00 | 1 | 116.00 | 115.50 | -1 | 5,479 | -0.02% |
|
| 2022/12/29 | 0 | 0.00 | 0 | 115.00 | 117.50 | 0 | 5,479 | 0.00% |
|
| 2022/12/28 | 1 | 118.00 | 1 | 119.00 | 116.00 | 0 | 5,504 | 0.00% |
|
| 2022/12/27 | 21 | 122.76 | 29 | 123.84 | 121.50 | -8 | 5,482 | -0.15% |
|
| 2022/12/26 | 0 | 0.00 | 1 | 116.00 | 116.50 | -1 | 5,364 | -0.02% |
|
| 2022/12/22 | 0 | 0.00 | 1 | 116.00 | 116.00 | -1 | 5,400 | -0.02% |
|
| 2022/12/20 | 1 | 116.00 | 2 | 119.00 | 115.00 | -1 | 5,484 | -0.02% |
|
| 2022/12/19 | 1 | 120.50 | 0 | 0.00 | 120.50 | 1 | 5,499 | 0.02% |
|
| 2022/12/15 | 15 | 123.77 | 7 | 122.79 | 122.50 | 8 | 5,462 | 0.15% |
|
| 2022/12/07 | 0 | 0.00 | 2 | 118.00 | 117.50 | -2 | 5,331 | -0.04% |
|
| 2022/12/06 | 2 | 123.25 | 1 | 122.50 | 121.00 | 1 | 5,297 | 0.02% |
|
| 2022/12/05 | 10.4 | 131.13 | 4 | 129.88 | 128.00 | 6.4 | 5,222 | 0.12% |
|
| 2022/12/02 | 2 | 128.50 | 6 | 127.42 | 128.00 | -4 | 5,051 | -0.08% |
|
| 2022/12/01 | 1 | 125.50 | 1 | 127.00 | 125.50 | 0 | 4,997 | 0.00% |
|
| 2022/11/29 | 1 | 121.00 | 0 | 0.00 | 121.00 | 1 | 4,974 | 0.02% |
|
| 2022/11/28 | 1 | 124.00 | 4 | 119.50 | 122.00 | -3 | 4,960 | -0.06% |
|
| 2022/11/24 | 1 | 124.00 | 1 | 124.50 | 124.50 | 0 | 4,965 | 0.00% |
|
| 2022/11/23 | 0 | 0.00 | 1 | 122.50 | 120.50 | -1 | 4,938 | -0.02% |
|
| 2022/11/22 | 6 | 120.67 | 2 | 121.00 | 120.50 | 4 | 4,946 | 0.08% |
|
| 2022/11/21 | 1 | 122.00 | 0 | 0.00 | 120.00 | 1 | 4,934 | 0.02% |
|
| 2022/11/18 | 3 | 124.00 | 0 | 0.00 | 123.00 | 3 | 4,923 | 0.06% |
|
| 2022/11/17 | 5 | 127.40 | 1 | 127.00 | 127.00 | 4 | 4,886 | 0.08% |
|
| 2022/11/16 | 5 | 128.50 | 6 | 129.00 | 129.00 | -1 | 4,805 | -0.02% |
|
| 2022/11/15 | 1 | 126.50 | 1 | 122.00 | 127.50 | 0 | 4,727 | 0.00% |
|
| 2022/11/14 | 16 | 122.91 | 22 | 119.43 | 123.50 | -6 | 4,713 | -0.13% |
|
| 2022/11/11 | 7 | 129.57 | 5 | 125.20 | 123.00 | 2 | 4,723 | 0.04% |
|
| 2022/11/10 | 5 | 125.60 | 2 | 125.75 | 125.00 | 3 | 4,583 | 0.07% |
|
| 2022/11/09 | 34.1 | 125.06 | 33 | 125.21 | 125.50 | 1.1 | 4,502 | 0.02% |
|
| 2022/11/08 | 0 | 0.00 | 2 | 116.25 | 121.00 | -2 | 4,138 | -0.05% |
|
| 2022/11/07 | 1 | 109.50 | 2 | 109.75 | 110.00 | -1 | 4,134 | -0.02% |
|
| 2022/11/02 | 2 | 106.50 | 10 | 106.50 | 105.50 | -8 | 4,032 | -0.20% |
|
| 2022/11/01 | 11 | 104.23 | 1 | 103.50 | 103.50 | 10 | 4,043 | 0.25% |
|
| 2022/10/31 | 1 | 104.00 | 1 | 106.00 | 104.00 | 0 | 4,042 | 0.00% |
|
| 2022/10/27 | 2 | 105.50 | 3 | 105.50 | 105.50 | -1 | 4,100 | -0.02% |
|
| 2022/10/26 | 2 | 104.00 | 2 | 103.75 | 104.50 | 0 | 4,061 | 0.00% |
|
| 2022/10/25 | 3 | 104.50 | 3 | 103.50 | 103.50 | 0 | 4,011 | 0.00% |
|
| 2022/10/24 | 13 | 109.73 | 12 | 111.00 | 105.50 | 1 | 3,958 | 0.03% |
|
| 2022/10/21 | 4 | 107.88 | 4 | 105.63 | 105.00 | 0 | 3,877 | 0.00% |
|
| 2022/10/20 | 3 | 108.83 | 4 | 110.63 | 110.50 | -1 | 3,736 | -0.03% |
|
| 2022/10/19 | 3 | 111.67 | 4 | 111.63 | 112.00 | -1 | 3,619 | -0.03% |
|
| 2022/10/18 | 44.1 | 109.30 | 64 | 109.41 | 111.50 | -19.9 | 3,478 | -0.57% |
|
| 2022/10/17 | 3 | 103.67 | 2 | 102.50 | 107.50 | 1 | 3,097 | 0.03% |
|
| 2022/10/11 | 0 | 0.00 | 1 | 97.70 | 98.30 | -1 | 2,953 | -0.03% |
|
| 2022/10/07 | 1 | 102.00 | 0 | 0.00 | 100.50 | 1 | 2,949 | 0.03% |
|
| 2022/10/05 | 2 | 101.75 | 2 | 100.50 | 100.00 | 0 | 2,988 | 0.00% |
|
| 2022/10/04 | 0 | 98.90 | 3 | 98.20 | 101.00 | -3 | 2,962 | -0.10% |
|
| 2022/10/03 | 2 | 96.00 | 0 | 0.00 | 95.80 | 2 | 2,945 | 0.07% |
|
| 2022/09/30 | 1 | 91.30 | 0 | 0.00 | 93.20 | 1 | 2,965 | 0.03% |
|
| 2022/09/28 | 0 | 0.00 | 2 | 91.20 | 90.20 | -2 | 3,006 | -0.07% |
|
| 2022/09/26 | 7 | 101.93 | 2 | 99.35 | 97.60 | 5 | 3,029 | 0.17% |
|
| 2022/09/23 | 7 | 107.79 | 0 | 0.00 | 105.50 | 7 | 3,047 | 0.23% |
|
| 2022/09/21 | 5 | 108.50 | 1 | 108.00 | 108.00 | 4 | 3,083 | 0.13% |
|
| 2022/09/20 | 0 | 0.00 | 1 | 110.00 | 110.00 | -1 | 3,102 | -0.03% |
|
| 2022/09/14 | 0 | 112.50 | 0 | 0.00 | 113.00 | 0 | 3,255 | 0.00% |
|
| 2022/09/07 | 3 | 114.00 | 0 | 0.00 | 114.00 | 3 | 3,426 | 0.09% |
|
| 2022/09/01 | 0 | 0.00 | 0 | 124.50 | 122.00 | 0 | 3,414 | 0.00% |
|
| 2022/08/31 | 1 | 123.50 | 0 | 0.00 | 127.50 | 1 | 3,398 | 0.03% |
|
| 2022/08/29 | 5 | 122.50 | 0 | 0.00 | 122.50 | 5 | 3,397 | 0.15% |
|
| 2022/08/26 | 1 | 125.50 | 0 | 0.00 | 125.50 | 1 | 3,418 | 0.03% |
|
| 2022/08/24 | 0 | 0.00 | 1 | 126.50 | 124.00 | -1 | 3,720 | -0.03% |
|
| 2022/08/23 | 1 | 126.00 | 0 | 0.00 | 125.00 | 1 | 3,712 | 0.03% |
|
| 2022/08/22 | 3 | 131.00 | 1 | 130.00 | 127.50 | 2 | 3,696 | 0.05% |
|
| 2022/08/19 | 4 | 129.00 | 6 | 131.08 | 127.50 | -2 | 3,623 | -0.06% |
|
| 2022/08/18 | 7 | 125.50 | 1 | 133.00 | 130.00 | 6 | 3,525 | 0.17% |
|
| 2022/08/17 | 0 | 0.00 | 7 | 121.64 | 121.50 | -7 | 3,343 | -0.21% |
|
| 2022/08/16 | 2 | 121.00 | 1 | 122.00 | 122.50 | 1 | 3,325 | 0.03% |
|
| 2022/08/15 | 6.1 | 123.19 | 5 | 122.30 | 123.50 | 1.1 | 3,290 | 0.03% |
|
| 2022/08/12 | 9 | 115.94 | 7 | 115.50 | 117.50 | 2 | 3,119 | 0.06% |
|
| 2022/08/10 | 3 | 105.50 | 0 | 0.00 | 105.00 | 3 | 3,069 | 0.10% |
|
| 2022/08/09 | 0 | 0.00 | 1 | 107.50 | 106.50 | -1 | 3,062 | -0.03% |
|
| 2022/08/08 | 7 | 107.29 | 2 | 107.00 | 107.00 | 5 | 3,071 | 0.16% |
|
| 2022/08/05 | 1 | 106.50 | 0 | 0.00 | 105.00 | 1 | 3,021 | 0.03% |
|
| 2022/08/04 | 0.2 | 105.00 | 3 | 107.00 | 104.50 | -2.8 | 2,996 | -0.09% |
|
| 2022/08/03 | 1 | 135.00 | 21.6 | 135.53 | 130.50 | -20.6 | 2,889 | -0.71% |
|
| 2022/08/02 | 3 | 136.83 | 0 | 0.00 | 136.00 | 3 | 2,857 | 0.11% |
|
| 2022/07/29 | 0 | 0.00 | 16 | 142.94 | 141.50 | -16 | 2,907 | -0.55% |
|
| 2022/07/28 | 0 | 0.00 | 2 | 143.50 | 143.00 | -2 | 2,904 | -0.07% |
|
| 2022/07/27 | 0 | 0.00 | 3 | 145.67 | 147.00 | -3 | 2,882 | -0.10% |
|
| 2022/07/26 | 2 | 140.75 | 0 | 0.00 | 142.50 | 2 | 2,882 | 0.07% |
|
| 2022/07/22 | 3 | 148.83 | 0 | 0.00 | 146.00 | 3 | 2,941 | 0.10% |
|
| 2022/07/21 | 2 | 145.50 | 2 | 146.25 | 147.00 | 0 | 2,959 | 0.00% |
|
| 2022/07/20 | 1 | 142.50 | 1 | 142.50 | 144.00 | 0 | 2,950 | 0.00% |
|
| 2022/07/19 | 1 | 138.00 | 2 | 137.50 | 139.00 | -1 | 2,926 | -0.03% |
|
| 2022/07/12 | 2 | 125.50 | 2 | 123.50 | 124.50 | 0 | 2,865 | 0.00% |
|
| 2022/07/01 | 3 | 130.50 | 2 | 135.75 | 127.50 | 1 | 2,669 | 0.04% |
|
| 2022/06/29 | 1 | 138.50 | 2 | 139.25 | 140.50 | -1 | 2,576 | -0.04% |
|
| 2022/06/16 | 2 | 171.25 | 0 | 0.00 | 165.00 | 2 | 2,276 | 0.09% |
|
| 2022/06/14 | 1 | 170.00 | 1 | 171.50 | 176.50 | 0 | 2,294 | 0.00% |
|
| 2022/06/10 | 1 | 179.00 | 1 | 180.00 | 180.50 | 0 | 2,287 | 0.00% |
|
| 2022/06/09 | 0 | 0.00 | 1 | 184.50 | 185.00 | -1 | 2,280 | -0.04% |
|
| 2022/06/06 | 2 | 189.50 | 1 | 190.00 | 190.50 | 1 | 2,290 | 0.04% |
|
| 2022/06/02 | 3 | 199.00 | 1 | 199.00 | 196.00 | 2 | 2,280 | 0.09% |
|
| 2022/06/01 | 9.1 | 199.41 | 11 | 199.41 | 199.00 | -1.9 | 2,180 | -0.09% |
|
| 2022/05/30 | 0 | 0.00 | 2 | 181.00 | 182.00 | -2 | 1,991 | -0.10% |
|
| 2022/05/25 | 1 | 176.50 | 0 | 0.00 | 177.50 | 1 | 2,114 | 0.05% |
|
| 2022/05/20 | 1 | 189.50 | 0 | 0.00 | 187.00 | 1 | 2,176 | 0.05% |
|
| 2022/05/19 | 2 | 183.00 | 2 | 184.75 | 189.50 | 0 | 2,181 | 0.00% |
|
| 2022/05/18 | 3 | 188.67 | 0 | 0.00 | 189.00 | 3 | 2,160 | 0.14% |
|
| 2022/05/13 | 0 | 0.00 | 10 | 179.50 | 180.50 | -10 | 2,128 | -0.47% |
|
| 2022/05/11 | 0 | 0.00 | 1 | 177.50 | 177.00 | -1 | 2,181 | -0.05% |
|
| 2022/05/09 | 1 | 175.50 | 1 | 180.00 | 175.00 | 0 | 2,281 | 0.00% |
|
| 2022/05/06 | 0 | 0.00 | 1 | 184.00 | 183.00 | -1 | 2,294 | -0.04% |
|
| 2022/05/05 | 6 | 181.42 | 0 | 0.00 | 181.00 | 6 | 2,285 | 0.26% |
|
| 2022/05/03 | 1 | 179.00 | 1 | 177.00 | 179.50 | 0 | 2,330 | 0.00% |
|
| 2022/04/29 | 5 | 176.00 | 0 | 0.00 | 175.50 | 5 | 2,383 | 0.21% |
|
| 2022/04/28 | 1 | 166.00 | 2 | 167.75 | 170.00 | -1 | 2,389 | -0.04% |
|
| 2022/04/27 | 4 | 164.25 | 1 | 165.00 | 165.00 | 3 | 2,384 | 0.13% |
|
| 2022/04/25 | 2 | 176.75 | 1 | 178.00 | 176.00 | 1 | 2,426 | 0.04% |
|
| 2022/04/21 | 5 | 186.30 | 5 | 187.60 | 188.00 | 0 | 2,549 | 0.00% |
|
| 2022/04/20 | 0 | 0.00 | 2 | 187.50 | 188.00 | -2 | 2,676 | -0.07% |
|
| 2022/04/18 | 0 | 0.00 | 3 | 188.67 | 186.00 | -3 | 3,069 | -0.10% |
|
| 2022/04/15 | 2 | 195.50 | 0 | 0.00 | 191.00 | 2 | 3,135 | 0.06% |
|
| 2022/04/12 | 1 | 198.00 | 1 | 201.00 | 199.50 | 0 | 3,688 | 0.00% |
|
| 2022/04/01 | 1 | 201.50 | 1 | 203.50 | 205.50 | 0 | 3,868 | 0.00% |
|
| 2022/03/31 | 1 | 206.00 | 1 | 207.00 | 205.50 | 0 | 3,920 | 0.00% |
|
| 2022/03/28 | 1 | 208.50 | 0 | 0.00 | 207.50 | 1 | 4,205 | 0.02% |
|
| 2022/03/25 | 1 | 215.50 | 1 | 218.00 | 212.50 | 0 | 4,322 | 0.00% |
|
| 2022/03/23 | 1 | 216.00 | 0 | 0.00 | 216.00 | 1 | 4,764 | 0.02% |
|
| 2022/03/22 | 1 | 213.00 | 1 | 214.50 | 213.50 | 0 | 5,253 | 0.00% |
|
| 2022/03/21 | 1 | 218.00 | 0 | 0.00 | 217.50 | 1 | 5,380 | 0.02% |
|
| 2022/03/17 | 0 | 0.00 | 2 | 213.25 | 215.50 | -2 | 5,503 | -0.04% |
|
| 2022/03/16 | 1 | 207.00 | 1 | 210.50 | 207.00 | 0 | 5,541 | 0.00% |
|
| 2022/03/15 | 2 | 209.75 | 0 | 0.00 | 204.00 | 2 | 5,606 | 0.04% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 214.00 | 214.50 | -1 | 5,694 | -0.02% |
|
| 2022/03/11 | 1 | 209.00 | 1 | 211.50 | 210.50 | 0 | 6,001 | 0.00% |
|
| 2022/03/10 | 0 | 0.00 | 1 | 212.00 | 213.00 | -1 | 6,114 | -0.02% |
|
| 2022/03/09 | 0 | 0.00 | 1 | 202.00 | 204.50 | -1 | 6,145 | -0.02% |
|
| 2022/03/08 | 1 | 199.50 | 0 | 0.00 | 198.00 | 1 | 6,239 | 0.02% |
|
| 2022/03/07 | 1 | 211.50 | 0 | 0.00 | 205.50 | 1 | 6,302 | 0.02% |
|
| 2022/03/04 | 2 | 218.00 | 0 | 0.00 | 217.50 | 2 | 6,327 | 0.03% |
|
| 2022/03/03 | 2 | 222.75 | 1 | 220.00 | 220.00 | 1 | 6,458 | 0.02% |
|
| 2022/03/02 | 0 | 0.00 | 1 | 221.50 | 220.00 | -1 | 6,569 | -0.02% |
|
| 2022/03/01 | 6 | 222.83 | 3 | 222.83 | 222.50 | 3 | 6,584 | 0.05% |
|
| 2022/02/25 | 1 | 219.50 | 8 | 221.06 | 221.00 | -7 | 6,628 | -0.11% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 220.00 | 220.00 | -1 | 6,765 | -0.01% |
|
| 2022/02/17 | 1 | 217.00 | 0 | 0.00 | 217.50 | 1 | 8,201 | 0.01% |
|
| 2022/02/15 | 5 | 212.50 | 0 | 0.00 | 213.50 | 5 | 8,324 | 0.06% |
|
| 2022/02/14 | 3 | 210.00 | 1 | 211.50 | 212.00 | 2 | 8,398 | 0.02% |
|
| 2022/02/11 | 1 | 222.00 | 0 | 0.00 | 220.00 | 1 | 8,439 | 0.01% |
|
| 2022/02/10 | 5 | 224.60 | 3 | 220.00 | 220.50 | 2 | 8,669 | 0.02% |
|
| 2022/02/09 | 2 | 221.00 | 7 | 224.57 | 225.00 | -5 | 8,714 | -0.06% |
|
| 2022/01/26 | 2 | 207.50 | 10 | 207.50 | 207.50 | -8 | 8,873 | -0.09% |
|
| 2022/01/25 | 1 | 212.50 | 0 | 0.00 | 206.00 | 1 | 8,938 | 0.01% |
|
| 2022/01/24 | 3 | 212.67 | 3 | 209.33 | 213.50 | 0 | 8,997 | 0.00% |
|
| 2022/01/21 | 5 | 212.50 | 0 | 0.00 | 211.00 | 5 | 9,094 | 0.05% |
|
| 2022/01/19 | 6 | 221.08 | 2 | 221.50 | 221.50 | 4 | 9,417 | 0.04% |
|
| 2022/01/18 | 2 | 227.50 | 2 | 225.25 | 224.00 | 0 | 9,573 | 0.00% |
|
| 2022/01/17 | 1 | 224.50 | 0 | 0.00 | 225.00 | 1 | 9,576 | 0.01% |
|
| 2022/01/14 | 2 | 220.00 | 0 | 0.00 | 224.50 | 2 | 9,618 | 0.02% |
|
| 2022/01/13 | 7 | 220.07 | 8.1 | 219.15 | 223.00 | -1.1 | 9,859 | -0.01% |
|
| 2022/01/12 | 4 | 220.61 | 2 | 229.75 | 216.50 | 2 | 9,788 | 0.02% |
|
| 2022/01/11 | 1 | 234.00 | 0 | 0.00 | 235.00 | 1 | 9,581 | 0.01% |
|
| 2022/01/07 | 2 | 242.50 | 1 | 250.33 | 240.00 | 1 | 9,654 | 0.01% |
|
| 2022/01/06 | 4 | 253.88 | 3.2 | 257.00 | 250.00 | 0.8 | 9,635 | 0.01% |
|
| 2022/01/05 | 2 | 272.50 | 0 | 0.00 | 262.50 | 2 | 9,570 | 0.02% |
|
| 2022/01/04 | 2 | 286.25 | 1 | 288.00 | 282.50 | 1 | 9,419 | 0.01% |
|
| 2022/01/03 | 0 | 0.00 | 0.1 | 282.00 | 282.50 | -0.1 | 9,494 | 0.00% |
|
| 2021/12/30 | 1 | 279.50 | 0 | 0.00 | 282.00 | 1 | 9,616 | 0.01% |
|
| 2021/12/29 | 0.1 | 278.50 | 0 | 0.00 | 278.50 | 0.1 | 9,888 | 0.00% |
|
| 2021/12/28 | 1 | 283.00 | 10 | 281.70 | 278.50 | -9 | 10,125 | -0.09% |
|
| 2021/12/24 | 3.1 | 284.95 | 2 | 288.50 | 282.50 | 1.1 | 10,270 | 0.01% |
|
| 2021/12/22 | 7 | 284.21 | 3 | 283.83 | 281.00 | 4 | 10,301 | 0.04% |
|
| 2021/12/21 | 8 | 281.56 | 8.1 | 283.00 | 282.50 | -0.1 | 10,381 | 0.00% |
|
| 2021/12/20 | 7 | 285.50 | 8 | 288.56 | 282.50 | -1 | 10,307 | -0.01% |
|
| 2021/12/17 | 2 | 288.75 | 8 | 286.13 | 290.50 | -6 | 10,192 | -0.06% |
|
| 2021/12/16 | 16 | 286.91 | 13 | 289.08 | 287.00 | 3 | 9,992 | 0.03% |
|
| 2021/12/15 | 4 | 270.75 | 5 | 266.10 | 272.50 | -1 | 9,609 | -0.01% |
|
| 2021/12/14 | 5 | 259.00 | 4 | 261.25 | 259.00 | 1 | 9,553 | 0.01% |
|
| 2021/12/13 | 2 | 266.00 | 2 | 267.75 | 270.50 | 0 | 9,539 | 0.00% |
|
| 2021/12/10 | 7 | 263.86 | 1 | 265.50 | 265.50 | 6 | 9,557 | 0.06% |
|
| 2021/12/09 | 1 | 266.00 | 1 | 263.50 | 261.50 | 0 | 9,555 | 0.00% |
|
| 2021/12/08 | 1.1 | 268.50 | 2 | 273.00 | 268.50 | -1 | 9,555 | -0.01% |
|
| 2021/12/07 | 41 | 271.48 | 49 | 269.76 | 267.00 | -8 | 9,599 | -0.08% |
|
| 2021/12/06 | 1 | 263.50 | 0 | 0.00 | 264.50 | 1 | 9,410 | 0.01% |
|
| 2021/12/02 | 3 | 260.67 | 0 | 0.00 | 254.50 | 3 | 9,558 | 0.03% |
|
| 2021/12/01 | 1 | 255.00 | 3 | 246.00 | 257.50 | -2 | 9,695 | -0.02% |
|
| 2021/11/29 | 2 | 238.50 | 1 | 246.00 | 246.50 | 1 | 9,874 | 0.01% |
|
| 2021/11/26 | 4 | 259.25 | 2 | 255.75 | 251.00 | 2 | 9,929 | 0.02% |
|
| 2021/11/25 | 5 | 256.20 | 3 | 257.00 | 253.00 | 2 | 10,021 | 0.02% |
|
| 2021/11/24 | 2 | 251.75 | 1 | 253.00 | 257.50 | 1 | 10,071 | 0.01% |
|
| 2021/11/23 | 1 | 260.00 | 2 | 255.76 | 256.50 | -1 | 10,093 | -0.01% |
|
| 2021/11/22 | 13 | 266.92 | 22 | 268.55 | 265.50 | -9 | 10,135 | -0.09% |
|
| 2021/11/19 | 31 | 271.63 | 19 | 269.76 | 268.50 | 12 | 10,232 | 0.12% |
|
| 2021/11/18 | 37 | 265.85 | 27 | 268.06 | 264.50 | 10 | 10,168 | 0.10% |
|
| 2021/11/17 | 22 | 249.68 | 27 | 249.50 | 255.00 | -5 | 9,799 | -0.05% |
|
| 2021/11/16 | 4 | 231.50 | 11 | 231.55 | 232.00 | -7 | 9,604 | -0.07% |
|
| 2021/11/15 | 2 | 228.00 | 0 | 0.00 | 226.00 | 2 | 9,735 | 0.02% |
|
| 2021/11/11 | 2 | 216.50 | 5 | 222.00 | 220.00 | -3 | 10,218 | -0.03% |
|
| 2021/11/10 | 2 | 218.25 | 2 | 218.00 | 219.50 | 0 | 10,290 | 0.00% |
|
| 2021/11/09 | 9 | 224.61 | 14 | 228.57 | 221.50 | -5 | 10,373 | -0.05% |
|
| 2021/11/08 | 1 | 214.00 | 22 | 215.61 | 216.00 | -21 | 10,265 | -0.20% |
|
| 2021/11/05 | 7 | 213.07 | 5 | 213.50 | 211.50 | 2 | 10,462 | 0.02% |
|
| 2021/11/03 | 1 | 209.50 | 1 | 209.00 | 208.50 | 0 | 10,766 | 0.00% |
|
| 2021/11/02 | 15 | 202.50 | 1 | 209.00 | 200.50 | 14 | 10,905 | 0.13% |
|
| 2021/10/29 | 0 | 0.00 | 5 | 217.00 | 213.00 | -5 | 11,295 | -0.04% |
|
| 2021/10/28 | 3 | 216.50 | 5 | 218.46 | 216.50 | -2 | 11,663 | -0.02% |
|
| 2021/10/27 | 1 | 204.50 | 1 | 203.00 | 205.00 | 0 | 11,675 | 0.00% |
|
| 2021/10/26 | 5 | 203.21 | 4 | 201.88 | 199.50 | 1 | 11,770 | 0.01% |
|
| 2021/10/25 | 1 | 187.00 | 0 | 0.00 | 193.50 | 1 | 11,769 | 0.01% |
|
| 2021/10/22 | 1 | 193.00 | 2 | 191.75 | 191.00 | -1 | 11,912 | -0.01% |
|
| 2021/10/21 | 21 | 201.76 | 19 | 203.24 | 194.50 | 2 | 12,062 | 0.02% |
|
| 2021/10/20 | 1 | 193.50 | 2 | 193.50 | 193.50 | -1 | 12,121 | -0.01% |
|
| 2021/10/19 | 2 | 189.25 | 4 | 191.63 | 191.00 | -2 | 12,609 | -0.02% |
|
| 2021/10/18 | 2 | 184.50 | 2 | 185.75 | 185.50 | 0 | 12,719 | 0.00% |
|
| 2021/10/15 | 1 | 185.50 | 1 | 189.00 | 185.00 | 0 | 12,805 | 0.00% |
|
| 2021/10/14 | 20 | 182.50 | 7 | 183.00 | 184.00 | 13 | 12,805 | 0.10% |
|
| 2021/10/13 | 1 | 177.00 | 6 | 184.92 | 177.00 | -5 | 12,715 | -0.04% |
|
| 2021/10/12 | 12 | 183.83 | 11 | 183.91 | 181.50 | 1 | 12,664 | 0.01% |
|
| 2021/10/08 | 3 | 194.17 | 3 | 195.00 | 188.50 | 0 | 12,660 | 0.00% |
|
| 2021/10/07 | 5 | 194.20 | 5 | 193.80 | 191.50 | 0 | 12,590 | 0.00% |
|
| 2021/10/06 | 18 | 190.53 | 22 | 191.70 | 189.00 | -4 | 12,516 | -0.03% |
|
| 2021/10/05 | 4 | 180.63 | 11 | 186.09 | 195.50 | -7 | 12,300 | -0.06% |
|
| 2021/10/04 | 13 | 183.31 | 11 | 178.91 | 178.00 | 2 | 12,103 | 0.02% |
|
| 2021/10/01 | 3 | 189.83 | 8.1 | 192.97 | 189.50 | -5.1 | 12,057 | -0.04% |
|
| 2021/09/30 | 5 | 192.50 | 0 | 0.00 | 195.50 | 5 | 12,032 | 0.04% |
|
| 2021/09/29 | 0 | 0.00 | 1 | 203.50 | 199.00 | -1 | 12,076 | -0.01% |
|
| 2021/09/24 | 1 | 208.50 | 2 | 206.50 | 207.50 | -1 | 12,606 | -0.01% |
|
| 2021/09/23 | 3 | 203.33 | 3 | 201.50 | 201.50 | 0 | 12,705 | 0.00% |
|
| 2021/09/22 | 8 | 200.31 | 3 | 201.67 | 200.50 | 5 | 12,799 | 0.04% |
|
| 2021/09/16 | 6 | 207.58 | 1 | 209.50 | 206.00 | 5 | 12,761 | 0.04% |
|
| 2021/09/15 | 8 | 205.13 | 7 | 210.07 | 210.50 | 1 | 12,800 | 0.01% |
|
| 2021/09/14 | 3 | 210.00 | 5.5 | 210.82 | 210.00 | -2.5 | 12,875 | -0.02% |
|
| 2021/09/13 | 16 | 210.56 | 4 | 213.13 | 210.00 | 12 | 12,984 | 0.09% |
|
| 2021/09/10 | 4 | 216.25 | 9 | 217.06 | 218.00 | -5 | 13,122 | -0.04% |
|
| 2021/09/09 | 3 | 212.00 | 2 | 213.50 | 213.50 | 1 | 13,053 | 0.01% |
|
| 2021/09/08 | 6 | 210.58 | 5 | 212.20 | 207.00 | 1 | 13,004 | 0.01% |
|
| 2021/09/07 | 26 | 213.12 | 18 | 214.92 | 213.00 | 8 | 13,018 | 0.06% |
|
| 2021/09/06 | 3 | 217.50 | 7.3 | 217.98 | 212.00 | -4.3 | 13,121 | -0.03% |
|
| 2021/09/03 | 5 | 235.90 | 7 | 233.79 | 231.50 | -2 | 13,002 | -0.02% |
|
| 2021/09/01 | 7 | 236.14 | 12 | 236.50 | 237.00 | -5 | 13,352 | -0.04% |
|
| 2021/08/31 | 15 | 231.13 | 16 | 231.94 | 229.00 | -1 | 13,326 | -0.01% |
|
| 2021/08/30 | 4.3 | 223.57 | 4 | 226.00 | 226.50 | 0.3 | 13,286 | 0.00% |
|
| 2021/08/27 | 5 | 224.80 | 5 | 225.40 | 226.50 | 0 | 13,384 | 0.00% |
|
| 2021/08/26 | 4 | 225.63 | 7 | 229.71 | 226.00 | -3 | 13,595 | -0.02% |
|
| 2021/08/25 | 39 | 223.04 | 36 | 223.79 | 232.00 | 3 | 13,844 | 0.02% |
|
| 2021/08/24 | 4 | 225.50 | 2 | 227.50 | 222.50 | 2 | 14,243 | 0.01% |
|
| 2021/08/23 | 3 | 234.83 | 3 | 234.50 | 234.00 | 0 | 14,417 | 0.00% |
|
| 2021/08/20 | 16 | 228.22 | 14 | 228.61 | 228.00 | 2 | 14,704 | 0.01% |
|
| 2021/08/19 | 5 | 231.00 | 3 | 233.50 | 221.00 | 2 | 15,041 | 0.01% |
|
| 2021/08/18 | 16 | 236.00 | 19 | 234.24 | 245.50 | -3 | 15,380 | -0.02% |
|
| 2021/08/17 | 1 | 251.50 | 3 | 252.00 | 248.00 | -2 | 15,221 | -0.01% |
|
| 2021/08/16 | 9 | 263.50 | 7 | 262.71 | 263.50 | 2 | 15,504 | 0.01% |
|
| 2021/08/13 | 19 | 269.21 | 11 | 270.82 | 266.50 | 8 | 15,771 | 0.05% |
|
| 2021/08/12 | 1 | 279.50 | 1 | 280.50 | 277.00 | 0 | 16,288 | 0.00% |
|
| 2021/08/11 | 10 | 284.60 | 12 | 281.46 | 281.00 | -2 | 16,540 | -0.01% |
|
| 2021/08/10 | 4 | 292.00 | 8.1 | 293.42 | 293.50 | -4.1 | 16,531 | -0.02% |
|
| 2021/08/09 | 8 | 305.69 | 8 | 295.69 | 291.00 | 0 | 16,737 | 0.00% |
|
| 2021/08/06 | 11 | 313.77 | 7 | 313.50 | 308.00 | 4 | 17,109 | 0.02% |
|
| 2021/08/05 | 10 | 314.15 | 10 | 311.05 | 313.00 | 0 | 17,368 | 0.00% |
|
| 2021/08/04 | 2 | 298.75 | 2 | 300.25 | 311.50 | 0 | 17,775 | 0.00% |
|
| 2021/08/03 | 24 | 305.88 | 68.6 | 307.46 | 302.50 | -44.6 | 17,640 | -0.25% |
|
| 2021/08/02 | 49.6 | 307.76 | 13 | 306.00 | 308.00 | 36.6 | 17,509 | 0.21% |
|
| 2021/07/30 | 7 | 286.29 | 7 | 290.00 | 280.00 | 0 | 17,665 | 0.00% |
|
| 2021/07/29 | 2 | 279.50 | 2 | 279.99 | 277.00 | 0 | 17,938 | 0.00% |
|
| 2021/07/28 | 3 | 278.67 | 7.1 | 275.34 | 275.00 | -4.1 | 17,987 | -0.02% |
|
| 2021/07/27 | 21.1 | 297.55 | 9 | 296.89 | 294.00 | 12.1 | 18,201 | 0.07% |
|
| 2021/07/26 | 12 | 309.58 | 11 | 306.86 | 308.00 | 1 | 18,245 | 0.01% |
|
| 2021/07/23 | 20 | 302.18 | 17 | 301.97 | 293.00 | 3 | 18,170 | 0.02% |
|
| 2021/07/22 | 6 | 285.17 | 6 | 286.00 | 292.00 | 0 | 17,903 | 0.00% |
|
| 2021/07/21 | 33 | 280.42 | 17 | 271.65 | 265.50 | 16 | 17,884 | 0.09% |
|
| 2021/07/20 | 4 | 286.13 | 3 | 284.83 | 280.00 | 1 | 17,950 | 0.01% |
|
| 2021/07/19 | 1 | 294.98 | 2 | 290.50 | 298.00 | -1 | 18,202 | -0.01% |
|
| 2021/07/16 | 1 | 298.00 | 11 | 291.09 | 293.00 | -10 | 18,493 | -0.05% |
|
| 2021/07/15 | 2 | 296.75 | 10 | 298.25 | 294.50 | -8 | 18,749 | -0.04% |
|
| 2021/07/14 | 0 | 0.00 | 1 | 297.00 | 297.50 | -1 | 18,984 | -0.01% |
|
| 2021/07/13 | 5 | 295.80 | 1 | 306.00 | 290.00 | 4 | 19,197 | 0.02% |
|
| 2021/07/12 | 4 | 301.63 | 3 | 305.00 | 301.00 | 1 | 19,561 | 0.01% |
|
| 2021/07/09 | 6 | 304.33 | 1 | 310.00 | 303.00 | 5 | 19,967 | 0.03% |
|
| 2021/07/08 | 2 | 315.00 | 2 | 312.50 | 313.00 | 0 | 20,442 | 0.00% |
|
| 2021/07/07 | 9 | 316.28 | 10 | 317.80 | 311.50 | -1 | 20,778 | 0.00% |
|
| 2021/07/06 | 15 | 325.33 | 7 | 323.43 | 318.00 | 8 | 21,045 | 0.04% |
|
| 2021/07/05 | 9 | 337.83 | 8.1 | 334.11 | 334.00 | 1 | 21,315 | 0.00% |
|
| 2021/07/02 | 2.1 | 318.78 | 5 | 317.30 | 319.50 | -3 | 21,064 | -0.01% |
|
| 2021/07/01 | 9 | 315.72 | 8 | 313.94 | 311.00 | 1 | 20,890 | 0.00% |
|
| 2021/06/30 | 2 | 308.00 | 6 | 305.50 | 307.50 | -4 | 20,642 | -0.02% |
|
| 2021/06/29 | 6 | 303.58 | 1 | 303.00 | 295.50 | 5 | 20,487 | 0.02% |
|
| 2021/06/28 | 4 | 288.38 | 3 | 293.83 | 295.00 | 1 | 20,342 | 0.00% |
|
| 2021/06/25 | 2 | 293.75 | 0 | 0.00 | 290.00 | 2 | 20,256 | 0.01% |
|
| 2021/06/23 | 20 | 292.23 | 21 | 293.86 | 293.00 | -1 | 20,102 | -0.01% |
|
| 2021/06/22 | 16 | 290.22 | 18 | 289.93 | 283.00 | -2 | 19,932 | -0.01% |
|
| 2021/06/21 | 33 | 299.09 | 30 | 296.08 | 290.00 | 3 | 19,755 | 0.02% |
|
| 2021/06/18 | 2 | 318.27 | 4 | 317.75 | 315.50 | -2 | 19,568 | -0.01% |
|
| 2021/06/17 | 1 | 316.04 | 1 | 317.00 | 319.00 | 0 | 19,999 | 0.00% |
|
| 2021/06/16 | 13 | 330.08 | 10 | 327.45 | 320.00 | 3 | 20,601 | 0.01% |
|
| 2021/06/15 | 8.1 | 331.41 | 9 | 334.78 | 337.50 | -0.9 | 20,655 | 0.00% |
|
| 2021/06/11 | 4 | 324.00 | 4 | 325.00 | 319.00 | 0 | 20,896 | 0.00% |
|
| 2021/06/10 | 26 | 328.34 | 27 | 327.34 | 320.50 | -1 | 21,010 | 0.00% |
|
| 2021/06/09 | 29 | 318.17 | 30 | 319.27 | 325.00 | -1 | 21,136 | 0.00% |
|
| 2021/06/08 | 4 | 314.25 | 4 | 315.50 | 309.50 | 0 | 21,276 | 0.00% |
|
| 2021/06/07 | 12 | 313.83 | 12 | 314.42 | 308.00 | 0 | 21,834 | 0.00% |
|
| 2021/06/04 | 6 | 317.67 | 4 | 318.75 | 315.00 | 2 | 22,590 | 0.01% |
|
| 2021/06/03 | 31 | 315.90 | 30 | 316.38 | 317.50 | 1 | 23,132 | 0.00% |
|
| 2021/06/02 | 49 | 305.26 | 49 | 306.20 | 308.00 | 0 | 22,840 | 0.00% |
|
| 2021/06/01 | 66 | 335.16 | 60 | 333.48 | 312.50 | 6 | 22,469 | 0.03% |
|
| 2021/05/31 | 17 | 337.65 | 17 | 339.53 | 334.00 | 0 | 21,876 | 0.00% |
|
| 2021/05/28 | 21 | 336.71 | 19 | 337.11 | 330.00 | 2 | 21,498 | 0.01% |
|
| 2021/05/27 | 31 | 319.02 | 33.1 | 316.99 | 321.50 | -2.1 | 21,043 | -0.01% |
|
| 2021/05/26 | 41.1 | 312.07 | 59.5 | 312.80 | 307.00 | -18.4 | 20,405 | -0.09% |
|
| 2021/05/25 | 24 | 300.69 | 20 | 298.70 | 303.50 | 4 | 19,806 | 0.02% |
|
| 2021/05/24 | 23.5 | 265.05 | 11 | 262.50 | 276.00 | 12.5 | 19,478 | 0.06% |
|
| 2021/05/21 | 44 | 249.92 | 44 | 251.06 | 251.00 | 0 | 19,083 | 0.00% |
|
| 2021/05/20 | 25 | 256.20 | 26.6 | 255.62 | 250.00 | -1.6 | 18,717 | -0.01% |
|
| 2021/05/19 | 30.6 | 252.26 | 26 | 252.52 | 254.50 | 4.6 | 19,163 | 0.02% |
|
| 2021/05/18 | 4 | 227.50 | 1 | 225.50 | 231.50 | 3 | 19,224 | 0.02% |
|
| 2021/05/17 | 13 | 214.88 | 14.2 | 217.02 | 210.50 | -1.2 | 18,991 | -0.01% |
|
| 2021/05/14 | 15 | 235.90 | 14.1 | 237.54 | 232.00 | 0.9 | 20,039 | 0.00% |
|
| 2021/05/13 | 57 | 229.92 | 61 | 231.93 | 231.00 | -4 | 21,065 | -0.02% |
|
| 2021/05/12 | 10 | 244.70 | 9.1 | 238.72 | 232.50 | 0.9 | 21,372 | 0.00% |
|
| 2021/05/11 | 3 | 260.00 | 13 | 260.88 | 258.00 | -10 | 21,211 | -0.05% |
|
| 2021/05/10 | 17 | 308.85 | 12 | 307.25 | 286.50 | 5 | 21,479 | 0.02% |
|
| 2021/05/07 | 9 | 293.17 | 6 | 290.42 | 303.50 | 3 | 21,618 | 0.01% |
|
| 2021/05/06 | 13 | 286.04 | 13 | 274.92 | 276.00 | 0 | 21,705 | 0.00% |
|
| 2021/05/05 | 8.1 | 302.97 | 6 | 304.17 | 287.50 | 2.1 | 21,753 | 0.01% |
|
| 2021/05/04 | 22 | 301.55 | 26.7 | 298.50 | 319.00 | -4.7 | 21,894 | -0.02% |
|
| 2021/05/03 | 1.1 | 308.98 | 4.5 | 315.89 | 306.50 | -3.5 | 21,659 | -0.02% |
|
| 2021/04/29 | 8 | 341.88 | 4 | 345.25 | 330.00 | 4 | 21,393 | 0.02% |
|
| 2021/04/28 | 2 | 351.00 | 3 | 338.17 | 333.00 | -1 | 21,104 | 0.00% |
|
| 2021/04/27 | 10.1 | 372.23 | 8 | 369.94 | 354.00 | 2.1 | 20,840 | 0.01% |
|
| 2021/04/26 | 21 | 376.17 | 20 | 373.63 | 371.00 | 1 | 20,640 | 0.00% |
|
| 2021/04/23 | 20 | 368.55 | 19 | 369.53 | 377.00 | 1 | 20,423 | 0.00% |
|
| 2021/04/22 | 13 | 371.31 | 11 | 373.05 | 350.00 | 2 | 20,056 | 0.01% |
|
| 2021/04/21 | 24.2 | 359.92 | 25 | 359.34 | 377.50 | -0.8 | 19,774 | 0.00% |
|
| 2021/04/20 | 17 | 374.21 | 18 | 372.33 | 366.50 | -1 | 19,463 | -0.01% |
|
| 2021/04/19 | 25.2 | 369.96 | 27 | 369.33 | 364.00 | -1.9 | 19,179 | -0.01% |
|
| 2021/04/16 | 25 | 379.08 | 31 | 377.82 | 379.00 | -6 | 18,902 | -0.03% |
|
| 2021/04/15 | 68 | 345.88 | 63 | 345.23 | 356.00 | 5 | 19,346 | 0.03% |
|
| 2021/04/14 | 38 | 350.24 | 39 | 349.59 | 335.50 | -1 | 19,082 | -0.01% |
|
| 2021/04/13 | 25.1 | 348.22 | 26 | 348.17 | 352.00 | -0.9 | 18,903 | 0.00% |
|
| 2021/04/12 | 14 | 347.96 | 12 | 350.38 | 330.00 | 2 | 18,907 | 0.01% |
|
| 2021/04/09 | 7.1 | 385.74 | 5 | 380.50 | 366.50 | 2.1 | 18,943 | 0.01% |
|
| 2021/04/08 | 4 | 364.63 | 2 | 362.50 | 371.00 | 2 | 18,524 | 0.01% |
|
| 2021/04/07 | 0 | 0.00 | 5 | 337.00 | 337.50 | -5 | 18,423 | -0.03% |
|
| 2021/04/06 | 0 | 0.00 | 4 | 316.00 | 325.00 | -4 | 18,440 | -0.02% |
|
| 2021/04/01 | 5 | 289.00 | 2 | 297.50 | 300.50 | 3 | 18,437 | 0.02% |
|
| 2021/03/31 | 2 | 287.00 | 2 | 292.00 | 287.00 | 0 | 18,432 | 0.00% |
|
| 2021/03/25 | 0 | 0.00 | 5 | 270.80 | 270.00 | -5 | 18,578 | -0.03% |
|
| 2021/03/24 | 0 | 0.00 | 0 | 275.00 | 278.00 | 0 | 18,639 | 0.00% |
|
| 2021/03/22 | 51 | 293.23 | 47.1 | 294.42 | 284.00 | 3.9 | 18,926 | 0.02% |
|
| 2021/03/19 | 29 | 291.50 | 24 | 291.38 | 290.00 | 5 | 18,728 | 0.03% |
|
| 2021/03/18 | 3 | 270.83 | 5 | 272.00 | 276.00 | -2 | 18,083 | -0.01% |
|
| 2021/03/17 | 23 | 270.96 | 38 | 265.99 | 251.00 | -15 | 17,879 | -0.08% |
|
| 2021/03/16 | 10.1 | 251.41 | 9 | 252.00 | 256.50 | 1.1 | 18,194 | 0.01% |
|
| 2021/03/15 | 64 | 227.20 | 59 | 226.29 | 233.50 | 5 | 18,008 | 0.03% |
|
| 2021/03/12 | 39 | 215.63 | 51.2 | 215.45 | 212.50 | -12.2 | 17,699 | -0.07% |
|
| 2021/03/11 | 113 | 207.22 | 109 | 207.20 | 209.00 | 4 | 17,452 | 0.02% |
大買/大賣/
|
| 2021/03/10 | 169 | 210.55 | 194.3 | 210.59 | 199.00 | -25.3 | 16,910 | -0.15% |
大買/大賣/
|
| 2021/03/09 | 94.2 | 198.86 | 97 | 198.41 | 203.50 | -2.8 | 16,298 | -0.02% |
|
| 2021/03/08 | 16 | 195.19 | 7 | 198.00 | 188.00 | 9 | 15,699 | 0.06% |
|
| 2021/03/05 | 18.2 | 208.68 | 0 | 0.00 | 208.50 | 18.2 | 15,741 | 0.12% |
|
| 2021/03/04 | 9 | 217.28 | 0 | 0.00 | 216.50 | 9 | 15,765 | 0.06% |
|
| 2021/03/03 | 10 | 205.55 | 0.3 | 217.00 | 221.00 | 9.7 | 15,862 | 0.06% |
|
| 2021/03/02 | 6 | 207.08 | 0 | 0.00 | 205.50 | 6 | 15,996 | 0.04% |
|
| 2021/02/26 | 1 | 198.00 | 0.1 | 212.50 | 213.00 | 0.9 | 16,270 | 0.01% |
|
| 2021/02/25 | 2 | 212.50 | 1 | 210.00 | 203.50 | 1 | 16,294 | 0.01% |
|
| 2021/02/24 | 0.1 | 207.50 | 2 | 204.50 | 205.00 | -1.9 | 16,318 | -0.01% |
|
| 2021/02/23 | 14.2 | 196.79 | 4 | 195.00 | 206.00 | 10.2 | 16,418 | 0.06% |
|
| 2021/02/22 | 33.1 | 196.54 | 12.2 | 199.93 | 198.00 | 20.9 | 16,499 | 0.13% |
|
| 2021/02/19 | 169.2 | 213.98 | 167 | 213.02 | 206.50 | 2.2 | 16,482 | 0.01% |
大買/大賣/
|
| 2021/02/18 | 86 | 201.25 | 87.1 | 200.89 | 208.00 | -1.1 | 15,374 | -0.01% |
|
| 2021/02/17 | 2 | 188.50 | 14 | 189.43 | 189.50 | -12 | 14,929 | -0.08% |
|
| 2021/02/05 | 357.1 | 165.49 | 364 | 164.45 | 172.50 | -6.9 | 14,868 | -0.05% |
大買/大賣/
|
| 2021/02/04 | 538 | 153.38 | 552 | 152.30 | 157.00 | -14 | 13,420 | -0.10% |
大買/大賣/
|
| 2021/02/03 | 128 | 140.09 | 139 | 139.68 | 146.00 | -11 | 11,733 | -0.09% |
大買/大賣/
|
| 2021/02/02 | 115 | 135.32 | 114 | 134.97 | 133.00 | 1 | 10,947 | 0.01% |
大買/大賣/
|
| 2021/02/01 | 103 | 128.72 | 94 | 129.61 | 130.50 | 9 | 10,411 | 0.09% |
大買/
|
| 2021/01/29 | 68 | 131.70 | 70 | 132.59 | 127.00 | -2 | 10,001 | -0.02% |
|
| 2021/01/28 | 54 | 132.92 | 55 | 132.92 | 136.00 | -1 | 9,454 | -0.01% |
|
| 2021/01/27 | 81 | 124.61 | 70 | 124.29 | 127.00 | 11 | 8,914 | 0.12% |
|
| 2021/01/26 | 8 | 131.25 | 5 | 134.70 | 126.00 | 3 | 8,380 | 0.04% |
|
| 2021/01/25 | 1 | 139.50 | 0 | 0.00 | 139.50 | 1 | 7,997 | 0.01% |
|
| 2021/01/22 | 0 | 0.00 | 1 | 154.00 | 155.00 | -1 | 7,810 | -0.01% |
|
| 2021/01/21 | 1 | 146.00 | 0 | 0.00 | 152.00 | 1 | 7,793 | 0.01% |
|
| 2021/01/15 | 0 | 0.00 | 1 | 155.00 | 154.50 | -1 | 7,836 | -0.01% |
|
| 2021/01/14 | 0 | 0.00 | 13 | 152.08 | 155.00 | -13 | 7,819 | -0.17% |
|
| 2021/01/08 | 84 | 150.98 | 75 | 150.79 | 141.50 | 9 | 7,744 | 0.12% |
|
| 2021/01/07 | 7 | 139.57 | 7 | 140.00 | 147.00 | 0 | 6,863 | 0.00% |
|
| 2021/01/06 | 71 | 135.37 | 69 | 136.55 | 134.00 | 2 | 6,667 | 0.03% |
|
| 2021/01/05 | 148 | 136.91 | 147 | 138.51 | 143.00 | 1 | 6,362 | 0.02% |
大買/大賣/
|
| 2021/01/04 | 5 | 133.30 | 7 | 132.86 | 135.00 | -2 | 6,202 | -0.03% |
|
| 2020/12/30 | 0 | 0.00 | 2 | 114.00 | 112.00 | -2 | 5,882 | -0.03% |
|
| 2020/12/22 | 3 | 90.20 | 0 | 0.00 | 82.80 | 3 | 5,705 | 0.05% |
|
| 2020/12/21 | 9 | 91.78 | 0 | 0.00 | 92.00 | 9 | 5,672 | 0.16% |
|
| 2020/12/18 | 0 | 0.00 | 2 | 96.00 | 92.00 | -2 | 5,652 | -0.04% |
|
| 2020/12/17 | 0 | 0.00 | 4 | 88.03 | 92.60 | -4 | 5,630 | -0.07% |
|
| 2020/12/16 | 8 | 86.20 | 5 | 85.46 | 84.20 | 3 | 5,657 | 0.05% |
|
| 2020/12/15 | 2 | 85.90 | 15 | 85.49 | 86.20 | -13 | 5,516 | -0.24% |
|
| 2020/12/14 | 2 | 78.40 | 0 | 0.00 | 78.40 | 2 | 5,225 | 0.04% |
|
| 2020/12/10 | 27 | 64.80 | 22 | 64.35 | 64.90 | 5 | 5,154 | 0.10% |
|
| 2020/12/09 | 3 | 63.20 | 0 | 0.00 | 63.20 | 3 | 4,332 | 0.07% |
|
| 2020/12/08 | 0 | 0.00 | 4 | 57.50 | 57.50 | -4 | 4,286 | -0.09% |
|
| 2020/12/07 | 1 | 51.50 | 292 | 51.42 | 52.30 | -291 | 4,200 | -6.93% |
大賣/鉅額交易
|
| 2020/12/04 | 7 | 47.81 | 441 | 47.12 | 47.60 | -434 | 3,960 | -10.96% |
大賣/鉅額交易
|
| 2020/12/03 | 4 | 47.35 | 4 | 46.04 | 46.30 | 0 | 3,815 | 0.00% |
|
| 2020/12/02 | 5 | 43.97 | 2 | 44.75 | 43.75 | 3 | 3,568 | 0.08% |
|
| 2020/12/01 | 0 | 0.00 | 2 | 42.15 | 43.10 | -2 | 3,575 | -0.06% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 42.90 | 42.90 | -1 | 3,697 | -0.03% |
|
| 2020/11/27 | 10 | 41.80 | 19 | 42.50 | 42.45 | -9 | 3,643 | -0.25% |
|
| 2020/11/26 | 25 | 41.23 | 13 | 41.65 | 41.75 | 12 | 3,505 | 0.34% |
|
| 2020/11/25 | 742 | 40.94 | 5 | 41.16 | 41.60 | 737 | 3,338 | 22.07% |
大買/鉅額交易
|
| 2020/11/24 | 1 | 39.15 | 0 | 0.00 | 39.15 | 1 | 3,032 | 0.03% |
|
| 2020/11/23 | 0 | 0.00 | 2 | 39.05 | 38.90 | -2 | 2,993 | -0.07% |
|
| 2020/11/20 | 2 | 38.75 | 0 | 0.00 | 38.35 | 2 | 3,003 | 0.07% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 37.50 | 37.55 | -1 | 2,755 | -0.04% |
|
| 2020/11/12 | 1 | 37.20 | 0 | 0.00 | 36.35 | 1 | 2,774 | 0.04% |
|
| 2020/11/10 | 0 | 0.00 | 12 | 36.95 | 36.30 | -12 | 2,799 | -0.43% |
|
| 2020/10/30 | 12 | 35.60 | 0 | 0.00 | 35.05 | 12 | 2,961 | 0.41% |
|
| 2020/10/26 | 0 | 0.00 | 3 | 37.65 | 37.40 | -3 | 3,045 | -0.10% |
|
| 2020/10/13 | 3 | 37.28 | 0 | 0.00 | 37.15 | 3 | 2,893 | 0.10% |
|
| 2020/10/12 | 5 | 38.56 | 7 | 38.64 | 38.10 | -2 | 2,832 | -0.07% |
|
| 2020/10/08 | 0 | 0.00 | 15 | 37.18 | 37.25 | -15 | 2,580 | -0.58% |
|
| 2020/09/24 | 0 | 0.00 | 2 | 35.05 | 34.50 | -2 | 2,699 | -0.07% |
|
| 2020/09/22 | 2 | 36.55 | 3 | 36.53 | 36.60 | -1 | 2,839 | -0.04% |
|
| 2020/09/21 | 5 | 37.56 | 1 | 37.25 | 37.20 | 4 | 2,802 | 0.14% |
|
| 2020/09/18 | 3 | 36.85 | 0 | 0.00 | 36.45 | 3 | 2,706 | 0.11% |
|
| 2020/09/17 | 13 | 35.52 | 0 | 0.00 | 36.60 | 13 | 2,726 | 0.48% |
|
| 2020/09/10 | 2 | 36.70 | 2 | 36.73 | 35.55 | 0 | 2,668 | 0.00% |
|
| 2020/09/08 | 0 | 0.00 | 10 | 35.05 | 35.00 | -10 | 2,575 | -0.39% |
|
| 2020/09/07 | 13 | 37.45 | 3 | 37.50 | 35.95 | 10 | 2,538 | 0.39% |
|
| 2020/09/04 | 1 | 37.10 | 1 | 37.60 | 38.20 | 0 | 2,461 | 0.00% |
|
| 2020/08/28 | 1 | 34.05 | 0 | 0.00 | 33.95 | 1 | 2,203 | 0.05% |
|
| 2020/08/17 | 1 | 35.55 | 0 | 0.00 | 35.55 | 1 | 2,002 | 0.05% |
|
| 2020/08/14 | 0 | 0.00 | 60 | 35.41 | 35.35 | -60 | 1,979 | -3.03% |
|
| 2020/08/05 | 5 | 36.15 | 0 | 0.00 | 36.30 | 5 | 1,762 | 0.28% |
|
| 2020/08/04 | 55 | 35.31 | 0 | 0.00 | 37.00 | 55 | 1,701 | 3.23% |
|
| 2020/07/30 | 7 | 34.86 | 7 | 34.26 | 33.90 | 0 | 1,576 | 0.00% |
|
| 2020/07/22 | 1 | 35.15 | 1 | 35.05 | 34.30 | 0 | 1,484 | 0.00% |
|
| 2020/07/21 | 0 | 0.00 | 3 | 34.05 | 34.60 | -3 | 1,462 | -0.21% |
|
| 2020/07/14 | 0 | 0.00 | 1 | 34.35 | 33.95 | -1 | 1,419 | -0.07% |
|
| 2020/07/13 | 1 | 34.60 | 0 | 0.00 | 34.70 | 1 | 1,406 | 0.07% |
|
| 2020/07/08 | 2 | 34.65 | 2 | 35.13 | 34.85 | 0 | 1,329 | 0.00% |
|
| 2020/07/07 | 0 | 0.00 | 1 | 33.35 | 34.00 | -1 | 1,278 | -0.08% |
|
| 2020/07/03 | 0 | 0.00 | 1 | 32.70 | 33.40 | -1 | 1,167 | -0.09% |
|
| 2020/07/02 | 6 | 33.01 | 13 | 33.37 | 32.70 | -7 | 1,116 | -0.63% |
|
| 2020/07/01 | 1 | 33.45 | 3 | 31.35 | 33.50 | -2 | 998 | -0.20% |
|
| 2020/06/29 | 7 | 30.95 | 0 | 0.00 | 31.10 | 7 | 922 | 0.76% |
|
| 2020/06/24 | 7 | 31.33 | 3 | 30.05 | 31.50 | 4 | 883 | 0.45% |
|
| 2020/06/23 | 1 | 29.40 | 0 | 0.00 | 29.55 | 1 | 777 | 0.13% |
|
| 2020/06/11 | 1 | 29.30 | 0 | 0.00 | 28.20 | 1 | 812 | 0.12% |
|
| 2020/06/10 | 0 | 0.00 | 2 | 29.60 | 29.60 | -2 | 805 | -0.25% |
|
| 2020/06/09 | 3 | 30.12 | 0 | 0.00 | 30.05 | 3 | 811 | 0.37% |
|
| 2020/05/15 | 0 | 0.00 | 14 | 26.90 | 26.30 | -14 | 686 | -2.04% |
|
| 2020/05/14 | 5 | 27.00 | 0 | 0.00 | 26.95 | 5 | 681 | 0.73% |
|
| 2020/05/08 | 9 | 28.33 | 0 | 0.00 | 27.85 | 9 | 676 | 1.33% |
|
| 2020/01/10 | 0 | 0.00 | 6 | 37.61 | 37.85 | -6 | 2,132 | -0.28% |
|
| 2020/01/03 | 0 | 0.00 | 1 | 37.15 | 37.10 | -1 | 2,288 | -0.04% |
|
| 2019/12/31 | 0 | 0.00 | 1 | 37.65 | 37.60 | -1 | 2,285 | -0.04% |
|
| 2019/12/27 | 0 | 0.00 | 1 | 38.15 | 38.15 | -1 | 2,289 | -0.04% |
|
| 2019/12/19 | 0 | 0.00 | 3 | 37.95 | 37.95 | -3 | 2,300 | -0.13% |
|
| 2019/12/17 | 6 | 39.00 | 0 | 0.00 | 38.65 | 6 | 2,280 | 0.26% |
|
| 2019/12/16 | 3 | 38.70 | 3 | 39.00 | 38.90 | 0 | 2,263 | 0.00% |
|
| 2019/12/13 | 9 | 40.43 | 11 | 40.51 | 39.10 | -2 | 2,239 | -0.09% |
|
| 2019/12/12 | 0 | 0.00 | 6 | 39.27 | 39.40 | -6 | 1,992 | -0.30% |
|
| 2019/12/10 | 4 | 38.53 | 0 | 0.00 | 38.50 | 4 | 1,953 | 0.20% |
|
| 2019/12/09 | 5 | 39.05 | 7 | 39.32 | 39.05 | -2 | 1,949 | -0.10% |
|
| 2019/12/06 | 10 | 38.93 | 1 | 38.85 | 38.65 | 9 | 1,922 | 0.47% |
|
| 2019/12/03 | 0 | 0.00 | 1 | 39.15 | 38.70 | -1 | 1,904 | -0.05% |
|
| 2019/12/02 | 1 | 37.90 | 2 | 38.33 | 38.55 | -1 | 1,860 | -0.05% |
|
| 2019/11/28 | 0 | 0.00 | 1 | 38.10 | 37.75 | -1 | 1,852 | -0.05% |
|
| 2019/11/26 | 1 | 37.65 | 0 | 0.00 | 37.60 | 1 | 1,951 | 0.05% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 37.60 | 37.50 | -1 | 1,986 | -0.05% |
|
| 2019/11/20 | 1 | 38.10 | 0 | 0.00 | 37.95 | 1 | 1,992 | 0.05% |
|
| 2019/11/19 | 0 | 0.00 | 1 | 38.80 | 38.45 | -1 | 2,002 | -0.05% |
|
| 2019/11/18 | 1 | 38.30 | 0 | 0.00 | 38.40 | 1 | 2,010 | 0.05% |
|
| 2019/11/15 | 2 | 38.80 | 1 | 38.60 | 39.05 | 1 | 2,007 | 0.05% |
|
| 2019/11/11 | 1 | 37.10 | 0 | 0.00 | 36.50 | 1 | 1,950 | 0.05% |
|
| 2019/10/29 | 2 | 39.98 | 0 | 0.00 | 39.40 | 2 | 1,811 | 0.11% |
|
| 2019/10/24 | 0 | 0.00 | 2 | 41.20 | 41.05 | -2 | 1,558 | -0.13% |
|
| 2019/10/23 | 0 | 0.00 | 3 | 40.65 | 40.80 | -3 | 1,434 | -0.21% |
|
| 2019/10/22 | 5 | 40.32 | 3 | 40.27 | 40.50 | 2 | 1,348 | 0.15% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 39.95 | 39.95 | -1 | 1,230 | -0.08% |
|
| 2019/10/18 | 2 | 39.50 | 0 | 0.00 | 39.50 | 2 | 1,178 | 0.17% |
|
| 2019/10/17 | 2 | 38.38 | 2 | 38.80 | 39.20 | 0 | 1,020 | 0.00% |
|
| 2019/09/23 | 1 | 37.70 | 0 | 0.00 | 37.80 | 1 | 926 | 0.11% |
|
| 2019/08/28 | 2 | 40.30 | 0 | 0.00 | 40.50 | 2 | 926 | 0.22% |
|
| 2019/06/25 | 0 | 0.00 | 3 | 38.70 | 38.20 | -3 | 2,016 | -0.15% |
|
| 2019/06/19 | 0 | 0.00 | 1 | 39.65 | 39.40 | -1 | 2,146 | -0.05% |
|
| 2019/06/18 | 4 | 39.21 | 0 | 0.00 | 38.80 | 4 | 2,174 | 0.18% |
|
| 2019/05/13 | 0 | 0.00 | 39 | 39.28 | 39.50 | -39 | 2,535 | -1.54% |
|
| 2019/05/09 | 0 | 0.00 | 2 | 41.50 | 41.50 | -2 | 2,479 | -0.08% |
|
| 2019/05/03 | 0 | 0.00 | 1 | 46.40 | 46.00 | -1 | 2,408 | -0.04% |
|
| 2019/04/26 | 2 | 46.85 | 0 | 0.00 | 46.00 | 2 | 2,341 | 0.09% |
|
| 2019/04/24 | 5 | 47.24 | 5 | 47.80 | 47.45 | 0 | 2,064 | 0.00% |
|
| 2019/04/17 | 2 | 49.10 | 0 | 0.00 | 47.30 | 2 | 1,952 | 0.10% |
|
| 2019/04/12 | 19 | 46.34 | 24 | 47.18 | 45.85 | -5 | 1,733 | -0.29% |
|
| 2019/04/09 | 24 | 47.50 | 0 | 0.00 | 47.15 | 24 | 1,591 | 1.51% |
|
| 2019/04/03 | 2 | 45.30 | 2 | 47.50 | 47.05 | 0 | 1,534 | 0.00% |
|
| 2019/04/02 | 0 | 0.00 | 3 | 46.00 | 46.00 | -3 | 1,449 | -0.21% |
|
| 2019/04/01 | 3 | 45.03 | 0 | 0.00 | 44.80 | 3 | 1,403 | 0.21% |
|
| 2019/03/29 | 2 | 45.50 | 0 | 0.00 | 45.50 | 2 | 1,368 | 0.15% |
|
| 2019/03/28 | 2 | 44.85 | 0 | 0.00 | 44.70 | 2 | 1,351 | 0.15% |
|
| 2019/03/19 | 7 | 43.71 | 0 | 0.00 | 46.35 | 7 | 1,030 | 0.68% |
|
| 2019/03/18 | 2 | 44.15 | 0 | 0.00 | 44.10 | 2 | 896 | 0.22% |
|
| 2019/01/10 | 0 | 0.00 | 2 | 37.80 | 37.35 | -2 | 1,323 | -0.15% |
|
| 2018/12/28 | 2 | 36.60 | 0 | 0.00 | 36.90 | 2 | 1,440 | 0.14% |
|
| 2018/12/21 | 0 | 0.00 | 2 | 36.95 | 37.50 | -2 | 1,467 | -0.14% |
|
| 2018/12/20 | 2 | 38.55 | 2 | 37.35 | 37.35 | 0 | 1,464 | 0.00% |
|
| 2018/12/19 | 2 | 38.45 | 2 | 38.40 | 38.80 | 0 | 1,456 | 0.00% |
|
| 2018/12/06 | 1 | 36.60 | 0 | 0.00 | 36.25 | 1 | 1,445 | 0.07% |
|
| 2018/12/03 | 1 | 39.55 | 0 | 0.00 | 39.90 | 1 | 1,402 | 0.07% |
|
| 2018/11/29 | 4 | 39.88 | 0 | 0.00 | 39.20 | 4 | 1,365 | 0.29% |
|
| 2018/11/28 | 2 | 39.05 | 0 | 0.00 | 38.95 | 2 | 1,318 | 0.15% |
|
| 2018/10/18 | 0 | 0.00 | 3 | 37.47 | 37.75 | -3 | 885 | -0.34% |
|
| 2018/10/17 | 2 | 37.00 | 1 | 36.70 | 36.40 | 1 | 836 | 0.12% |
|