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
華南永昌-高雄 券商分點個股進出
華南永昌-高雄 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
|
| 2024/12/17 | 3 | 311.50 | 0 | 0.00 | 315.50 | 3 | 3,214 | 0.09% |
|
| 2024/12/13 | 1 | 325.00 | 0 | 0.00 | 330.00 | 1 | 3,212 | 0.03% |
|
| 2024/12/12 | 0.1 | 333.50 | 0 | 0.00 | 326.50 | 0.1 | 3,243 | 0.00% |
|
| 2024/12/11 | 0 | 0.00 | 1 | 335.00 | 335.00 | -1 | 3,311 | -0.03% |
|
| 2024/12/09 | 2 | 334.76 | 2 | 339.75 | 340.50 | 0 | 3,541 | 0.00% |
|
| 2024/12/05 | 1 | 355.00 | 0 | 0.00 | 347.00 | 1 | 3,692 | 0.03% |
|
| 2024/12/03 | 5 | 353.99 | 3.1 | 352.39 | 349.50 | 1.9 | 3,749 | 0.05% |
|
| 2024/12/02 | 0 | 0.00 | 3 | 350.77 | 353.00 | -3 | 3,717 | -0.08% |
|
| 2024/11/29 | 0 | 0.00 | 2 | 330.04 | 339.50 | -2 | 3,689 | -0.05% |
|
| 2024/11/28 | 1 | 322.00 | 0.1 | 323.32 | 319.50 | 0.9 | 3,683 | 0.02% |
|
| 2024/11/27 | 0 | 0.00 | 2 | 331.00 | 331.00 | -2 | 3,704 | -0.05% |
|
| 2024/11/26 | 1 | 322.50 | 0 | 0.00 | 322.50 | 1 | 3,696 | 0.03% |
|
| 2024/11/25 | 1 | 333.50 | 19 | 333.37 | 333.50 | -18 | 3,693 | -0.49% |
|
| 2024/11/22 | 4.1 | 332.34 | 0.2 | 332.50 | 329.50 | 3.9 | 3,698 | 0.11% |
|
| 2024/11/21 | 22 | 345.41 | 20 | 334.08 | 332.00 | 2 | 3,675 | 0.05% |
|
| 2024/11/20 | 18 | 348.39 | 20 | 344.23 | 341.00 | -2 | 3,623 | -0.05% |
|
| 2024/11/19 | 28 | 335.27 | 15 | 333.14 | 342.50 | 13 | 3,495 | 0.37% |
|
| 2024/11/18 | 3 | 313.67 | 17 | 317.44 | 311.50 | -14 | 3,369 | -0.42% |
|
| 2024/11/15 | 21 | 318.05 | 10.1 | 317.87 | 323.50 | 10.9 | 3,167 | 0.35% |
|
| 2024/11/14 | 3 | 297.83 | 2 | 293.50 | 294.50 | 1 | 3,101 | 0.03% |
|
| 2024/11/13 | 0 | 0.00 | 3 | 310.17 | 308.50 | -3 | 3,066 | -0.10% |
|
| 2024/11/12 | 2 | 302.00 | 0 | 0.00 | 301.50 | 2 | 3,117 | 0.06% |
|
| 2024/11/11 | 0 | 0.00 | 3 | 314.50 | 313.00 | -3 | 3,121 | -0.10% |
|
| 2024/11/08 | 7 | 309.36 | 16 | 313.00 | 305.50 | -9 | 3,152 | -0.29% |
|
| 2024/11/07 | 1 | 315.00 | 3 | 310.33 | 309.00 | -2 | 3,184 | -0.06% |
|
| 2024/11/06 | 2 | 311.75 | 2 | 312.25 | 313.00 | 0 | 3,243 | 0.00% |
|
| 2024/11/05 | 1.1 | 303.62 | 1 | 313.50 | 304.00 | 0.1 | 3,242 | 0.00% |
|
| 2024/11/04 | 1 | 304.00 | 0 | 0.00 | 309.50 | 1 | 3,342 | 0.03% |
|
| 2024/11/01 | 8 | 306.19 | 0 | 0.00 | 305.00 | 8 | 3,317 | 0.24% |
|
| 2024/10/30 | 0 | 0.00 | 1 | 325.00 | 322.00 | -1 | 3,338 | -0.03% |
|
| 2024/10/29 | 1.1 | 314.91 | 0 | 0.00 | 315.50 | 1.1 | 3,356 | 0.03% |
|
| 2024/10/25 | 2 | 329.75 | 0 | 0.00 | 332.50 | 2 | 3,397 | 0.06% |
|
| 2024/10/24 | 11 | 338.41 | 4 | 337.38 | 336.00 | 7 | 3,473 | 0.20% |
|
| 2024/10/23 | 0 | 0.00 | 1 | 352.00 | 350.00 | -1 | 3,454 | -0.03% |
|
| 2024/10/22 | 1.1 | 343.43 | 1 | 343.00 | 343.00 | 0.1 | 3,458 | 0.00% |
|
| 2024/10/21 | 0 | 0.00 | 0 | 349.00 | 351.50 | 0 | 3,474 | 0.00% |
|
| 2024/10/18 | 2 | 348.75 | 0 | 0.00 | 346.00 | 2 | 3,485 | 0.06% |
|
| 2024/10/17 | 3 | 353.17 | 2 | 348.50 | 349.00 | 1 | 3,504 | 0.03% |
|
| 2024/10/16 | 3 | 351.17 | 2 | 354.75 | 356.00 | 1 | 3,536 | 0.03% |
|
| 2024/10/15 | 3 | 359.00 | 1 | 358.99 | 359.50 | 2 | 3,653 | 0.05% |
|
| 2024/10/14 | 3 | 355.33 | 2 | 350.50 | 354.00 | 1 | 3,695 | 0.03% |
|
| 2024/10/11 | 4.1 | 340.42 | 3 | 338.50 | 336.00 | 1 | 3,661 | 0.03% |
|
| 2024/10/09 | 1 | 360.99 | 1 | 365.99 | 352.00 | 0 | 3,625 | 0.00% |
|
| 2024/10/08 | 5 | 353.75 | 1.2 | 367.03 | 355.00 | 3.8 | 3,601 | 0.11% |
|
| 2024/10/07 | 4.2 | 368.45 | 5 | 403.50 | 351.50 | -0.8 | 3,565 | -0.02% |
|
| 2024/10/04 | 5.1 | 394.99 | 15 | 393.23 | 390.50 | -9.9 | 3,536 | -0.28% |
|
| 2024/10/01 | 15.1 | 410.85 | 0 | 0.00 | 405.00 | 15.1 | 3,567 | 0.42% |
|
| 2024/09/27 | 0 | 419.00 | 0 | 0.00 | 415.50 | 0 | 3,737 | 0.00% |
|
| 2024/09/26 | 0.1 | 428.00 | 0 | 0.00 | 430.00 | 0.1 | 3,765 | 0.00% |
|
| 2024/09/25 | 0 | 427.00 | 1 | 422.00 | 430.00 | -1 | 3,833 | -0.03% |
|
| 2024/09/24 | 0 | 400.00 | 1 | 407.00 | 408.00 | -1 | 3,853 | -0.03% |
|
| 2024/09/23 | 0 | 0.00 | 0 | 400.00 | 400.00 | 0 | 3,876 | 0.00% |
|
| 2024/09/20 | 0 | 0.00 | 3 | 408.00 | 395.00 | -3 | 3,945 | -0.08% |
|
| 2024/09/19 | 6 | 390.00 | 9.1 | 391.55 | 402.00 | -3.1 | 3,982 | -0.08% |
|
| 2024/09/18 | 1 | 380.50 | 1 | 384.50 | 372.00 | 0 | 3,939 | 0.00% |
|
| 2024/09/16 | 4 | 385.35 | 0 | 0.00 | 378.50 | 4 | 3,941 | 0.10% |
|
| 2024/09/13 | 2 | 396.25 | 1 | 398.50 | 398.50 | 1 | 3,923 | 0.03% |
|
| 2024/09/12 | 4 | 393.88 | 7 | 398.50 | 398.50 | -3 | 3,908 | -0.08% |
|
| 2024/09/11 | 1 | 383.50 | 3 | 382.00 | 382.50 | -2 | 3,898 | -0.05% |
|
| 2024/09/10 | 4 | 392.25 | 2 | 381.50 | 371.00 | 2 | 3,898 | 0.05% |
|
| 2024/09/09 | 3 | 379.51 | 10.1 | 387.30 | 399.00 | -7.1 | 3,734 | -0.19% |
|
| 2024/09/06 | 0 | 0.00 | 2 | 362.25 | 363.00 | -2 | 3,581 | -0.06% |
|
| 2024/09/05 | 5 | 357.60 | 5 | 359.90 | 359.50 | 0 | 3,540 | 0.00% |
|
| 2024/09/04 | 4 | 351.50 | 1 | 347.00 | 345.00 | 3 | 3,460 | 0.09% |
|
| 2024/09/03 | 0 | 0.00 | 8 | 361.50 | 364.50 | -8 | 3,402 | -0.24% |
|
| 2024/09/02 | 0 | 0.00 | 0.1 | 373.00 | 370.00 | -0.1 | 3,372 | 0.00% |
|
| 2024/08/30 | 3 | 373.33 | 6 | 369.52 | 371.50 | -3 | 3,336 | -0.09% |
|
| 2024/08/29 | 5 | 369.70 | 1 | 371.50 | 362.50 | 4 | 3,266 | 0.12% |
|
| 2024/08/28 | 9 | 376.89 | 2 | 373.75 | 374.00 | 7 | 3,211 | 0.22% |
|
| 2024/08/27 | 1 | 360.00 | 0 | 0.00 | 379.00 | 1 | 3,182 | 0.03% |
|
| 2024/08/26 | 0 | 0.00 | 0 | 363.50 | 362.00 | 0 | 3,265 | 0.00% |
|
| 2024/08/22 | 0.1 | 359.50 | 2.1 | 363.10 | 364.00 | -2 | 3,359 | -0.06% |
|
| 2024/08/21 | 0 | 0.00 | 1 | 353.50 | 356.00 | -1 | 3,444 | -0.03% |
|
| 2024/08/20 | 4 | 360.50 | 2 | 362.49 | 359.00 | 2 | 3,597 | 0.06% |
|
| 2024/08/19 | 1 | 346.50 | 1 | 350.00 | 352.00 | 0 | 3,590 | 0.00% |
|
| 2024/08/16 | 0 | 0.00 | 1 | 344.12 | 350.00 | -1 | 3,571 | -0.03% |
|
| 2024/08/15 | 1 | 332.50 | 0 | 0.00 | 336.00 | 1 | 3,524 | 0.03% |
|
| 2024/08/14 | 1 | 328.00 | 1.1 | 331.91 | 338.00 | -0.1 | 3,509 | 0.00% |
|
| 2024/08/13 | 2 | 330.00 | 1 | 328.50 | 334.00 | 1 | 3,447 | 0.03% |
|
| 2024/08/12 | 0 | 0.00 | 1 | 325.60 | 331.50 | -1 | 3,437 | -0.03% |
|
| 2024/08/08 | 0.1 | 305.50 | 0 | 0.00 | 297.00 | 0.1 | 3,336 | 0.00% |
|
| 2024/08/07 | 0 | 0.00 | 0.1 | 307.83 | 310.00 | -0.1 | 3,258 | 0.00% |
|
| 2024/08/06 | 1.1 | 285.50 | 1 | 287.50 | 282.00 | 0.1 | 3,215 | 0.00% |
|
| 2024/08/02 | 1.3 | 330.20 | 0 | 0.00 | 328.00 | 1.3 | 3,155 | 0.04% |
|
| 2024/08/01 | 0.4 | 362.50 | 1 | 360.00 | 364.00 | -0.6 | 3,163 | -0.02% |
|
| 2024/07/31 | 1 | 351.49 | 0 | 0.00 | 351.50 | 1 | 3,257 | 0.03% |
|
| 2024/07/30 | 1 | 350.00 | 3 | 356.03 | 361.50 | -2 | 3,446 | -0.06% |
|
| 2024/07/29 | 2.1 | 343.42 | 0 | 0.00 | 344.50 | 2.1 | 3,674 | 0.06% |
|
| 2024/07/26 | 0.1 | 373.08 | 0 | 0.00 | 374.00 | 0.1 | 3,936 | 0.00% |
|
| 2024/07/22 | 1.1 | 377.67 | 0 | 0.00 | 374.00 | 1.1 | 4,325 | 0.02% |
|
| 2024/07/19 | 1 | 391.16 | 1 | 388.00 | 385.00 | 0 | 4,523 | 0.00% |
|
| 2024/07/18 | 1 | 383.04 | 0 | 0.00 | 390.00 | 1 | 4,585 | 0.02% |
|
| 2024/07/17 | 0.1 | 403.69 | 0 | 397.50 | 396.00 | 0.1 | 4,637 | 0.00% |
|
| 2024/07/16 | 2.1 | 407.41 | 1 | 406.00 | 400.50 | 1.1 | 4,716 | 0.02% |
|
| 2024/07/15 | 4.2 | 427.97 | 1 | 432.00 | 409.00 | 3.2 | 4,773 | 0.07% |
|
| 2024/07/12 | 2.2 | 447.43 | 3 | 452.33 | 454.00 | -0.8 | 4,805 | -0.02% |
|
| 2024/07/11 | 0.2 | 463.21 | 1 | 461.50 | 461.50 | -0.8 | 4,830 | -0.02% |
|
| 2024/07/10 | 0.1 | 471.09 | 1 | 469.00 | 468.50 | -0.9 | 4,856 | -0.02% |
|
| 2024/07/09 | 4.1 | 460.31 | 3 | 466.17 | 473.00 | 1.1 | 4,901 | 0.02% |
|
| 2024/07/08 | 0.1 | 479.33 | 0.1 | 484.00 | 475.00 | 0 | 4,925 | 0.00% |
|
| 2024/07/05 | 1 | 480.08 | 2 | 487.48 | 490.00 | -1 | 4,935 | -0.02% |
|
| 2024/07/04 | 1 | 480.09 | 11 | 484.05 | 482.50 | -10 | 4,945 | -0.20% |
|
| 2024/07/03 | 11 | 492.41 | 10.1 | 462.79 | 492.00 | 0.9 | 5,028 | 0.02% |
|
| 2024/07/02 | 1.1 | 450.05 | 2 | 456.50 | 464.00 | -0.9 | 5,022 | -0.02% |
|
| 2024/07/01 | 13.1 | 459.13 | 2 | 454.75 | 450.00 | 11.1 | 5,099 | 0.22% |
|
| 2024/06/28 | 4 | 486.75 | 4 | 483.50 | 482.00 | 0 | 5,131 | 0.00% |
|
| 2024/06/27 | 0.1 | 478.44 | 0 | 0.00 | 474.00 | 0.1 | 5,186 | 0.00% |
|
| 2024/06/26 | 1 | 487.00 | 2 | 478.54 | 486.50 | -1 | 5,289 | -0.02% |
|
| 2024/06/25 | 3 | 454.67 | 3 | 462.00 | 469.00 | 0 | 5,370 | 0.00% |
|
| 2024/06/24 | 2.1 | 463.70 | 3 | 455.83 | 464.00 | -0.9 | 5,556 | -0.02% |
|
| 2024/06/21 | 1.2 | 465.65 | 5 | 464.50 | 464.00 | -3.8 | 5,904 | -0.06% |
|
| 2024/06/20 | 7 | 480.50 | 0 | 0.00 | 482.00 | 7 | 6,245 | 0.11% |
|
| 2024/06/19 | 1.1 | 469.55 | 1 | 465.50 | 470.00 | 0.1 | 6,435 | 0.00% |
|
| 2024/06/18 | 1.4 | 472.87 | 14 | 491.00 | 474.50 | -12.6 | 6,671 | -0.19% |
|
| 2024/06/17 | 2 | 515.84 | 0 | 0.00 | 504.00 | 2 | 6,813 | 0.03% |
|
| 2024/06/14 | 0 | 0.00 | 2 | 503.50 | 505.00 | -2 | 6,897 | -0.03% |
|
| 2024/06/12 | 0 | 0.00 | 1 | 478.00 | 478.00 | -1 | 7,211 | -0.01% |
|
| 2024/06/05 | 0 | 478.00 | 0 | 0.00 | 468.00 | 0 | 8,037 | 0.00% |
|
| 2024/05/30 | 6 | 514.33 | 4 | 513.77 | 501.00 | 2 | 8,755 | 0.02% |
|
| 2024/05/29 | 0.1 | 493.07 | 2 | 492.50 | 498.50 | -1.9 | 8,844 | -0.02% |
|
| 2024/05/28 | 5.1 | 500.69 | 1 | 496.50 | 496.00 | 4.1 | 8,986 | 0.05% |
|
| 2024/05/27 | 19 | 521.20 | 3 | 519.00 | 511.00 | 16 | 9,008 | 0.18% |
|
| 2024/05/24 | 6.1 | 472.02 | 7.1 | 479.83 | 495.00 | -1 | 8,963 | -0.01% |
|
| 2024/05/23 | 0.2 | 472.50 | 0 | 480.00 | 478.00 | 0.1 | 8,898 | 0.00% |
|
| 2024/05/22 | 1 | 434.00 | 0 | 0.00 | 439.00 | 1 | 8,921 | 0.01% |
|
| 2024/05/21 | 0 | 0.00 | 0 | 434.00 | 436.00 | 0 | 9,010 | 0.00% |
|
| 2024/05/20 | 0 | 430.00 | 0 | 440.00 | 427.00 | 0 | 9,061 | 0.00% |
|
| 2024/05/17 | 0 | 0.00 | 3 | 439.50 | 442.50 | -3 | 9,163 | -0.03% |
|
| 2024/05/16 | 1 | 430.00 | 0.1 | 438.00 | 437.00 | 1 | 9,299 | 0.01% |
|
| 2024/05/15 | 0 | 0.00 | 2 | 428.75 | 427.00 | -2 | 9,506 | -0.02% |
|
| 2024/05/14 | 2 | 420.50 | 1.1 | 428.90 | 429.00 | 0.9 | 9,672 | 0.01% |
|
| 2024/05/13 | 0 | 0.00 | 0 | 424.00 | 424.00 | 0 | 10,027 | 0.00% |
|
| 2024/05/10 | 0.1 | 421.00 | 1 | 420.12 | 422.50 | -0.9 | 10,277 | -0.01% |
|
| 2024/05/09 | 0 | 0.00 | 6 | 422.42 | 425.00 | -6 | 10,370 | -0.06% |
|
| 2024/05/08 | 0 | 0.00 | 1 | 414.50 | 414.50 | -1 | 10,352 | -0.01% |
|
| 2024/05/07 | 8 | 407.31 | 2 | 409.75 | 409.00 | 6 | 10,364 | 0.06% |
|
| 2024/05/06 | 7 | 415.83 | 5 | 417.30 | 412.00 | 2 | 10,327 | 0.02% |
|
| 2024/05/03 | 9 | 431.83 | 15 | 425.17 | 417.00 | -6 | 10,210 | -0.06% |
|
| 2024/05/02 | 12.1 | 431.33 | 14 | 432.93 | 423.00 | -2 | 10,002 | -0.02% |
|
| 2024/04/30 | 22 | 428.91 | 12.3 | 422.17 | 433.00 | 9.7 | 9,750 | 0.10% |
|
| 2024/04/29 | 18 | 393.81 | 20 | 393.70 | 394.00 | -2 | 9,490 | -0.02% |
|
| 2024/04/26 | 11.1 | 386.41 | 19.3 | 389.55 | 383.50 | -8.2 | 9,403 | -0.09% |
|
| 2024/04/25 | 10 | 368.60 | 12.1 | 368.75 | 368.00 | -2.1 | 9,117 | -0.02% |
|
| 2024/04/24 | 10 | 356.65 | 13 | 360.27 | 361.50 | -3 | 8,882 | -0.03% |
|
| 2024/04/23 | 5.1 | 335.07 | 1 | 331.50 | 329.00 | 4.1 | 8,794 | 0.05% |
|
| 2024/04/22 | 4 | 345.62 | 31.1 | 336.28 | 333.50 | -27.1 | 8,706 | -0.31% |
|
| 2024/04/19 | 21.1 | 368.05 | 13.4 | 363.28 | 351.50 | 7.8 | 8,566 | 0.09% |
|
| 2024/04/18 | 1 | 357.00 | 32.4 | 363.72 | 364.00 | -31.4 | 8,370 | -0.37% |
|
| 2024/04/17 | 1 | 336.00 | 3 | 340.50 | 335.00 | -2 | 8,264 | -0.02% |
|
| 2024/04/16 | 1.1 | 324.85 | 1 | 327.00 | 327.00 | 0.1 | 8,202 | 0.00% |
|
| 2024/04/15 | 3.1 | 342.18 | 8.1 | 341.78 | 337.50 | -5 | 8,160 | -0.06% |
|
| 2024/04/12 | 3.1 | 357.54 | 4.1 | 359.18 | 360.00 | -1 | 8,099 | -0.01% |
|
| 2024/04/11 | 0.1 | 351.00 | 4.3 | 352.63 | 356.00 | -4.2 | 8,023 | -0.05% |
|
| 2024/04/10 | 1 | 359.51 | 1 | 360.00 | 353.50 | 0 | 7,984 | 0.00% |
|
| 2024/04/09 | 6.1 | 359.11 | 3 | 359.50 | 359.50 | 3.1 | 7,943 | 0.04% |
|
| 2024/04/08 | 18 | 375.31 | 15 | 369.24 | 367.50 | 3 | 7,816 | 0.04% |
|
| 2024/04/03 | 3.1 | 365.26 | 7 | 365.86 | 364.00 | -3.9 | 7,714 | -0.05% |
|
| 2024/04/02 | 6.1 | 365.74 | 1.7 | 360.58 | 362.00 | 4.4 | 7,618 | 0.06% |
|
| 2024/04/01 | 11 | 371.64 | 2.1 | 363.19 | 363.00 | 8.9 | 7,532 | 0.12% |
|
| 2024/03/29 | 5 | 374.70 | 2 | 370.50 | 366.00 | 3 | 7,476 | 0.04% |
|
| 2024/03/28 | 5.1 | 378.47 | 7 | 378.29 | 379.00 | -2 | 7,368 | -0.03% |
|
| 2024/03/27 | 26 | 380.79 | 26.1 | 370.33 | 383.00 | -0.1 | 7,262 | 0.00% |
|
| 2024/03/26 | 21.1 | 391.82 | 3.5 | 380.13 | 370.00 | 17.6 | 7,045 | 0.25% |
|
| 2024/03/25 | 32 | 393.06 | 8 | 386.00 | 390.50 | 24 | 6,684 | 0.36% |
|
| 2024/03/22 | 28 | 361.88 | 27.2 | 372.05 | 387.50 | 0.8 | 6,343 | 0.01% |
|
| 2024/03/21 | 17 | 339.94 | 17.1 | 345.37 | 352.50 | -0.1 | 6,142 | 0.00% |
|
| 2024/03/20 | 7 | 324.71 | 25.3 | 331.33 | 320.50 | -18.3 | 5,904 | -0.31% |
|
| 2024/03/19 | 21 | 322.88 | 7.4 | 322.46 | 318.50 | 13.6 | 5,723 | 0.24% |
|
| 2024/03/18 | 36 | 320.04 | 50.5 | 320.89 | 327.00 | -14.5 | 5,589 | -0.26% |
|
| 2024/03/15 | 7 | 300.00 | 6 | 300.33 | 297.50 | 1 | 5,423 | 0.02% |
|
| 2024/03/14 | 13.1 | 296.52 | 13 | 297.88 | 298.50 | 0.1 | 5,490 | 0.00% |
|
| 2024/03/13 | 15.8 | 307.94 | 2 | 299.00 | 305.00 | 13.8 | 5,573 | 0.25% |
|
| 2024/03/12 | 13 | 321.15 | 20.1 | 324.43 | 315.00 | -7.1 | 5,577 | -0.13% |
|
| 2024/03/11 | 8 | 303.82 | 14 | 307.11 | 313.50 | -6 | 5,346 | -0.11% |
|
| 2024/03/08 | 1.8 | 299.89 | 1.1 | 307.18 | 288.50 | 0.7 | 5,180 | 0.01% |
|
| 2024/03/07 | 9.4 | 311.31 | 4.1 | 307.63 | 302.00 | 5.3 | 5,081 | 0.10% |
|
| 2024/03/06 | 16 | 312.31 | 14.2 | 314.01 | 308.00 | 1.9 | 4,916 | 0.04% |
|
| 2024/03/05 | 5.1 | 302.59 | 4 | 298.50 | 300.00 | 1.1 | 4,700 | 0.02% |
|
| 2024/03/04 | 8.1 | 301.91 | 6.1 | 304.16 | 296.00 | 2 | 4,638 | 0.04% |
|
| 2024/03/01 | 6 | 285.08 | 10 | 288.75 | 292.50 | -4 | 4,476 | -0.09% |
|
| 2024/02/29 | 2 | 272.48 | 4 | 276.38 | 277.50 | -2 | 4,336 | -0.05% |
|
| 2024/02/27 | 12 | 262.79 | 1.3 | 260.35 | 261.50 | 10.7 | 4,313 | 0.25% |
|
| 2024/02/26 | 3 | 274.50 | 15 | 271.17 | 264.50 | -12 | 4,310 | -0.28% |
|
| 2024/02/23 | 2 | 275.00 | 6 | 272.83 | 270.00 | -4 | 4,285 | -0.09% |
|
| 2024/02/22 | 1.1 | 279.09 | 2.1 | 278.05 | 277.00 | -1 | 4,293 | -0.02% |
|
| 2024/02/21 | 1 | 274.50 | 0 | 0.00 | 270.50 | 1 | 4,302 | 0.02% |
|
| 2024/02/20 | 5 | 274.20 | 4 | 273.63 | 274.00 | 1 | 4,532 | 0.02% |
|
| 2024/02/19 | 13 | 289.96 | 2 | 292.00 | 279.50 | 11 | 4,566 | 0.24% |
|
| 2024/02/16 | 8 | 284.13 | 9.4 | 290.30 | 287.00 | -1.4 | 4,632 | -0.03% |
|
| 2024/02/15 | 11.1 | 274.29 | 8 | 276.88 | 275.50 | 3.1 | 4,506 | 0.07% |
|
| 2024/02/05 | 19.2 | 270.21 | 17.1 | 274.30 | 273.00 | 2.1 | 4,356 | 0.05% |
|
| 2024/02/02 | 11 | 256.45 | 9.2 | 254.73 | 261.50 | 1.8 | 4,015 | 0.04% |
|
| 2024/02/01 | 4 | 239.00 | 6 | 238.00 | 238.50 | -2 | 3,830 | -0.05% |
|
| 2024/01/31 | 0 | 0.00 | 1 | 227.00 | 227.00 | -1 | 3,797 | -0.03% |
|
| 2024/01/30 | 7 | 233.79 | 3.1 | 234.84 | 232.00 | 4 | 3,819 | 0.10% |
|
| 2024/01/29 | 1 | 230.50 | 2 | 232.75 | 232.50 | -1 | 3,840 | -0.03% |
|
| 2024/01/26 | 0 | 223.50 | 0 | 0.00 | 224.00 | 0 | 3,820 | 0.00% |
|
| 2024/01/25 | 0.1 | 221.50 | 0 | 0.00 | 221.00 | 0.1 | 3,850 | 0.00% |
|
| 2024/01/23 | 11 | 235.05 | 10.7 | 233.90 | 230.50 | 0.4 | 3,916 | 0.01% |
|
| 2024/01/22 | 6 | 226.83 | 13 | 224.77 | 229.00 | -7 | 3,857 | -0.18% |
|
| 2024/01/19 | 0.2 | 210.13 | 0 | 0.00 | 210.00 | 0.2 | 3,874 | 0.00% |
|
| 2024/01/18 | 5 | 211.30 | 0 | 0.00 | 209.00 | 5 | 3,936 | 0.13% |
|
| 2024/01/16 | 0 | 0.00 | 4 | 217.00 | 217.50 | -4 | 4,127 | -0.10% |
|
| 2024/01/12 | 1 | 219.00 | 1 | 218.50 | 214.50 | 0 | 4,387 | 0.00% |
|
| 2024/01/11 | 0 | 0.00 | 6 | 218.00 | 219.00 | -6 | 4,506 | -0.13% |
|
| 2024/01/10 | 0.1 | 210.50 | 0 | 0.00 | 210.00 | 0.1 | 4,587 | 0.00% |
|
| 2024/01/09 | 5.1 | 213.02 | 0 | 0.00 | 212.50 | 5.1 | 4,756 | 0.11% |
|
| 2024/01/08 | 0 | 217.00 | 0 | 0.00 | 216.00 | 0 | 4,927 | 0.00% |
|
| 2024/01/05 | 0.2 | 217.00 | 0 | 0.00 | 216.50 | 0.2 | 5,121 | 0.00% |
|
| 2024/01/04 | 2 | 216.00 | 0 | 0.00 | 216.00 | 2 | 5,374 | 0.04% |
|
| 2024/01/03 | 0 | 0.00 | 8 | 221.88 | 221.00 | -8 | 5,459 | -0.15% |
|
| 2024/01/02 | 0 | 0.00 | 1 | 219.50 | 219.50 | -1 | 5,475 | -0.02% |
|
| 2023/12/29 | 0.1 | 221.00 | 0 | 0.00 | 223.00 | 0.1 | 5,501 | 0.00% |
|
| 2023/12/28 | 11.3 | 223.43 | 0 | 0.00 | 221.00 | 11.3 | 5,540 | 0.20% |
|
| 2023/12/27 | 0.1 | 225.75 | 2 | 225.50 | 224.00 | -1.9 | 5,574 | -0.03% |
|
| 2023/12/26 | 9 | 228.00 | 10 | 227.90 | 228.00 | -1 | 5,607 | -0.02% |
|
| 2023/12/25 | 0 | 0.00 | 2 | 223.75 | 222.00 | -2 | 5,629 | -0.04% |
|
| 2023/12/22 | 4 | 220.88 | 3 | 222.67 | 223.00 | 1 | 5,688 | 0.02% |
|
| 2023/12/21 | 1 | 217.00 | 0 | 0.00 | 218.50 | 1 | 5,785 | 0.02% |
|
| 2023/12/20 | 2 | 216.25 | 0 | 0.00 | 215.50 | 2 | 5,832 | 0.03% |
|
| 2023/12/19 | 0.1 | 220.00 | 0.1 | 219.00 | 218.00 | 0 | 5,847 | 0.00% |
|
| 2023/12/18 | 1.1 | 221.91 | 7 | 221.79 | 219.50 | -5.9 | 5,842 | -0.10% |
|
| 2023/12/15 | 2 | 222.75 | 0 | 0.00 | 222.50 | 2 | 5,848 | 0.03% |
|
| 2023/12/13 | 1.1 | 227.73 | 1 | 227.50 | 227.50 | 0.1 | 5,851 | 0.00% |
|
| 2023/12/12 | 0.3 | 231.67 | 0 | 0.00 | 229.00 | 0.3 | 5,862 | 0.01% |
|
| 2023/12/11 | 7 | 235.64 | 5 | 232.90 | 234.00 | 2 | 5,839 | 0.03% |
|
| 2023/12/08 | 11 | 252.64 | 4 | 249.88 | 248.00 | 7 | 5,772 | 0.12% |
|
| 2023/12/07 | 13.1 | 266.06 | 9 | 266.28 | 263.00 | 4.1 | 5,651 | 0.07% |
|
| 2023/12/06 | 3 | 261.00 | 2 | 260.50 | 256.50 | 1 | 5,482 | 0.02% |
|
| 2023/12/05 | 2 | 253.25 | 1 | 251.00 | 253.00 | 1 | 5,403 | 0.02% |
|
| 2023/12/04 | 4 | 256.63 | 6 | 255.50 | 254.00 | -2 | 5,378 | -0.04% |
|
| 2023/12/01 | 3 | 249.00 | 0 | 0.00 | 247.00 | 3 | 5,348 | 0.06% |
|
| 2023/11/29 | 12 | 262.50 | 12 | 252.17 | 251.00 | 0 | 5,432 | 0.00% |
|
| 2023/11/28 | 0 | 0.00 | 23 | 254.61 | 256.50 | -23 | 5,438 | -0.42% |
|
| 2023/11/27 | 12 | 253.00 | 3 | 254.67 | 253.50 | 9 | 5,440 | 0.17% |
|
| 2023/11/24 | 2 | 253.25 | 6.2 | 253.95 | 254.50 | -4.2 | 5,412 | -0.08% |
|
| 2023/11/22 | 1.1 | 245.29 | 7 | 249.21 | 251.50 | -6 | 5,305 | -0.11% |
|
| 2023/11/21 | 2.1 | 245.00 | 3 | 250.67 | 243.00 | -0.9 | 5,261 | -0.02% |
|
| 2023/11/20 | 5.1 | 248.41 | 0 | 0.00 | 247.00 | 5.1 | 5,271 | 0.10% |
|
| 2023/11/17 | 8 | 251.19 | 7.1 | 252.73 | 253.50 | 0.9 | 5,198 | 0.02% |
|
| 2023/11/16 | 3 | 235.67 | 1 | 238.00 | 239.50 | 2 | 4,970 | 0.04% |
|
| 2023/11/15 | 11 | 232.73 | 4 | 230.75 | 231.00 | 7 | 4,856 | 0.14% |
|
| 2023/11/14 | 0 | 218.50 | 5 | 218.90 | 221.00 | -5 | 4,744 | -0.11% |
|
| 2023/11/13 | 1.1 | 214.82 | 1 | 215.99 | 211.50 | 0.1 | 4,780 | 0.00% |
|
| 2023/11/10 | 1 | 212.50 | 0 | 0.00 | 212.50 | 1 | 4,803 | 0.02% |
|
| 2023/11/08 | 4 | 223.75 | 2 | 220.00 | 220.50 | 2 | 4,831 | 0.04% |
|
| 2023/11/07 | 4 | 218.63 | 0 | 0.00 | 218.00 | 4 | 4,835 | 0.08% |
|
| 2023/11/06 | 0 | 0.00 | 2 | 222.25 | 221.00 | -2 | 4,959 | -0.04% |
|
| 2023/11/03 | 1 | 218.00 | 0 | 0.00 | 212.50 | 1 | 4,903 | 0.02% |
|
| 2023/11/01 | 1 | 210.00 | 0 | 0.00 | 211.50 | 1 | 4,836 | 0.02% |
|
| 2023/10/31 | 0 | 0.00 | 1 | 210.00 | 209.00 | -1 | 4,805 | -0.02% |
|
| 2023/10/26 | 1 | 228.50 | 1 | 233.50 | 225.50 | 0 | 4,623 | 0.00% |
|
| 2023/10/25 | 7 | 228.43 | 6 | 233.50 | 230.00 | 1 | 4,563 | 0.02% |
|
| 2023/10/24 | 2 | 222.75 | 1.1 | 223.36 | 226.00 | 0.9 | 4,464 | 0.02% |
|
| 2023/10/23 | 1 | 219.00 | 0 | 0.00 | 224.00 | 1 | 4,366 | 0.02% |
|
| 2023/10/20 | 5.3 | 227.08 | 4 | 227.25 | 223.00 | 1.3 | 4,390 | 0.03% |
|
| 2023/10/19 | 5 | 234.00 | 1 | 231.50 | 231.00 | 4 | 4,407 | 0.09% |
|
| 2023/10/17 | 4 | 258.63 | 11.3 | 250.01 | 255.50 | -7.3 | 4,444 | -0.16% |
|
| 2023/10/16 | 4 | 263.38 | 5 | 269.60 | 259.50 | -1 | 4,496 | -0.02% |
|
| 2023/10/13 | 24.3 | 302.85 | 4 | 299.93 | 288.00 | 20.3 | 4,322 | 0.47% |
|
| 2023/10/12 | 9 | 302.00 | 10.1 | 309.40 | 320.00 | -1.1 | 4,119 | -0.03% |
|
| 2023/10/11 | 0.1 | 291.50 | 5 | 291.30 | 291.00 | -5 | 3,866 | -0.13% |
|
| 2023/10/05 | 1 | 279.00 | 0 | 0.00 | 277.50 | 1 | 3,752 | 0.03% |
|
| 2023/10/04 | 2 | 283.00 | 1 | 282.50 | 283.00 | 1 | 3,715 | 0.03% |
|
| 2023/10/03 | 1 | 297.50 | 1 | 297.00 | 292.50 | 0 | 3,667 | 0.00% |
|
| 2023/10/02 | 1 | 303.00 | 1 | 301.50 | 296.50 | 0 | 3,616 | 0.00% |
|
| 2023/09/28 | 9 | 301.56 | 7 | 295.79 | 296.50 | 2 | 3,557 | 0.06% |
|
| 2023/09/27 | 18 | 294.58 | 18 | 295.47 | 297.00 | 0 | 3,506 | 0.00% |
|
| 2023/09/26 | 3 | 298.00 | 6 | 293.00 | 294.50 | -3 | 3,588 | -0.08% |
|
| 2023/09/25 | 3.1 | 281.81 | 4 | 282.38 | 282.50 | -0.9 | 3,598 | -0.03% |
|
| 2023/09/22 | 1 | 262.00 | 1 | 269.00 | 270.00 | 0 | 3,634 | 0.00% |
|
| 2023/09/20 | 2 | 264.00 | 2 | 261.50 | 262.50 | 0 | 3,677 | 0.00% |
|
| 2023/09/19 | 3 | 266.50 | 1 | 263.50 | 265.00 | 2 | 3,795 | 0.05% |
|
| 2023/09/15 | 1 | 270.50 | 1 | 272.50 | 271.00 | 0 | 3,800 | 0.00% |
|
| 2023/09/14 | 1 | 275.00 | 0 | 0.00 | 269.50 | 1 | 3,758 | 0.03% |
|
| 2023/09/12 | 8 | 289.00 | 6.1 | 278.56 | 277.50 | 1.9 | 3,651 | 0.05% |
|
| 2023/09/11 | 4 | 301.75 | 3 | 300.17 | 295.00 | 1 | 3,616 | 0.03% |
|
| 2023/09/08 | 0 | 0.00 | 2 | 305.00 | 304.00 | -2 | 3,599 | -0.06% |
|
| 2023/09/07 | 1 | 306.00 | 2 | 307.50 | 307.00 | -1 | 3,601 | -0.03% |
|
| 2023/09/06 | 2 | 309.00 | 2 | 310.50 | 307.50 | 0 | 3,609 | 0.00% |
|
| 2023/09/05 | 5 | 313.00 | 3 | 314.83 | 316.00 | 2 | 3,610 | 0.06% |
|
| 2023/09/04 | 5 | 306.40 | 5 | 298.10 | 298.00 | 0 | 3,559 | 0.00% |
|
| 2023/09/01 | 7 | 311.29 | 6 | 315.42 | 309.50 | 1 | 3,660 | 0.03% |
|
| 2023/08/31 | 4 | 311.00 | 2 | 308.00 | 308.50 | 2 | 3,669 | 0.05% |
|
| 2023/08/30 | 4 | 307.88 | 4 | 313.12 | 315.50 | 0 | 3,705 | 0.00% |
|
| 2023/08/29 | 3 | 304.50 | 3 | 301.00 | 301.00 | 0 | 3,871 | 0.00% |
|
| 2023/08/28 | 3 | 299.67 | 3.1 | 298.06 | 298.50 | -0.1 | 4,067 | 0.00% |
|
| 2023/08/25 | 5 | 306.71 | 6 | 304.83 | 302.50 | -1 | 4,121 | -0.02% |
|
| 2023/08/24 | 3 | 315.83 | 13 | 317.58 | 315.00 | -10 | 4,235 | -0.24% |
|
| 2023/08/23 | 2 | 310.00 | 1 | 310.00 | 310.00 | 1 | 4,376 | 0.02% |
|
| 2023/08/22 | 4 | 314.00 | 7 | 313.79 | 309.50 | -3 | 4,523 | -0.07% |
|
| 2023/08/21 | 3 | 311.50 | 0.1 | 312.00 | 308.50 | 3 | 4,546 | 0.06% |
|
| 2023/08/18 | 3.1 | 310.91 | 0 | 0.00 | 309.00 | 3.1 | 4,661 | 0.07% |
|
| 2023/08/17 | 0.1 | 325.00 | 0.1 | 325.00 | 327.00 | -0.1 | 4,752 | 0.00% |
|
| 2023/08/16 | 1 | 287.00 | 1 | 290.00 | 302.50 | 0 | 4,689 | 0.00% |
|
| 2023/08/15 | 0 | 293.00 | 0 | 0.00 | 290.00 | 0 | 4,816 | 0.00% |
|
| 2023/08/14 | 0.1 | 289.93 | 0 | 280.50 | 282.50 | 0.1 | 4,903 | 0.00% |
|
| 2023/08/11 | 0 | 295.00 | 0 | 0.00 | 292.00 | 0 | 4,850 | 0.00% |
|
| 2023/08/10 | 11.1 | 330.19 | 5 | 337.50 | 297.00 | 6.1 | 4,805 | 0.13% |
|
| 2023/08/02 | 1 | 326.50 | 0 | 0.00 | 316.50 | 1 | 4,980 | 0.02% |
|
| 2023/07/31 | 0 | 0.00 | 1 | 339.66 | 340.00 | -1 | 5,153 | -0.02% |
|
| 2023/07/28 | 2 | 366.50 | 0 | 0.00 | 363.00 | 2 | 5,186 | 0.04% |
|
| 2023/07/27 | 0 | 0.00 | 4 | 381.00 | 373.00 | -4 | 5,226 | -0.08% |
|
| 2023/07/25 | 7 | 412.21 | 5 | 402.00 | 397.50 | 2 | 5,388 | 0.04% |
|
| 2023/07/24 | 5 | 421.21 | 8 | 425.25 | 420.50 | -3 | 5,295 | -0.06% |
|
| 2023/07/21 | 6 | 387.34 | 6 | 408.42 | 421.00 | 0 | 5,228 | 0.00% |
|
| 2023/07/20 | 1 | 398.50 | 5 | 394.30 | 383.00 | -4 | 5,159 | -0.08% |
|
| 2023/07/19 | 10 | 387.00 | 12 | 392.38 | 391.00 | -2 | 5,076 | -0.04% |
|
| 2023/07/18 | 0 | 0.00 | 0.1 | 358.00 | 366.00 | -0.1 | 4,950 | 0.00% |
|
| 2023/07/13 | 0 | 0.00 | 4 | 341.00 | 332.00 | -4 | 5,129 | -0.08% |
|
| 2023/07/04 | 17 | 380.59 | 14 | 381.96 | 372.00 | 3 | 5,434 | 0.06% |
|
| 2023/06/30 | 15 | 329.83 | 12 | 329.17 | 338.50 | 3 | 5,151 | 0.06% |
|
| 2023/06/29 | 2.1 | 307.95 | 2 | 313.75 | 317.00 | 0.1 | 5,054 | 0.00% |
|
| 2023/06/28 | 1 | 312.00 | 0 | 0.00 | 305.00 | 1 | 5,014 | 0.02% |
|
| 2023/06/27 | 10.1 | 320.23 | 2.1 | 307.86 | 306.50 | 8 | 4,955 | 0.16% |
|
| 2023/06/26 | 2 | 339.00 | 3 | 342.33 | 340.00 | -1 | 4,926 | -0.02% |
|
| 2023/06/21 | 0 | 0.00 | 4 | 316.50 | 335.50 | -4 | 4,935 | -0.08% |
|
| 2023/06/16 | 1 | 309.50 | 0.1 | 311.43 | 317.00 | 0.9 | 5,260 | 0.02% |
|
| 2023/06/15 | 3 | 326.35 | 0 | 0.00 | 314.50 | 3 | 5,260 | 0.06% |
|
| 2023/06/14 | 0 | 324.75 | 0 | 0.00 | 323.00 | 0 | 5,265 | 0.00% |
|
| 2023/06/13 | 0.1 | 306.75 | 3 | 304.00 | 306.00 | -2.9 | 5,249 | -0.05% |
|
| 2023/06/12 | 2 | 290.75 | 4 | 295.87 | 293.50 | -2 | 5,240 | -0.04% |
|
| 2023/06/09 | 12 | 293.33 | 23 | 290.20 | 292.50 | -11 | 5,220 | -0.21% |
|
| 2023/06/08 | 1 | 276.00 | 1 | 277.50 | 267.00 | 0 | 5,181 | 0.00% |
|
| 2023/06/07 | 5 | 276.80 | 13 | 282.12 | 280.50 | -8 | 5,172 | -0.15% |
|
| 2023/06/06 | 10 | 275.50 | 0 | 0.00 | 266.50 | 10 | 5,029 | 0.20% |
|
| 2023/06/05 | 11.1 | 274.18 | 1.1 | 270.64 | 267.50 | 10 | 4,959 | 0.20% |
|
| 2023/06/02 | 27 | 272.54 | 47 | 273.05 | 270.50 | -20 | 4,884 | -0.41% |
|
| 2023/06/01 | 1 | 249.50 | 16 | 263.25 | 264.00 | -15 | 4,681 | -0.32% |
|
| 2023/05/31 | 3 | 248.50 | 0 | 0.00 | 246.50 | 3 | 4,489 | 0.07% |
|
| 2023/05/30 | 5 | 260.30 | 1 | 255.50 | 253.50 | 4 | 4,491 | 0.09% |
|
| 2023/05/29 | 30.1 | 268.02 | 12 | 266.58 | 254.00 | 18.1 | 4,536 | 0.40% |
|
| 2023/05/26 | 26 | 254.87 | 25.2 | 260.65 | 268.50 | 0.8 | 4,468 | 0.02% |
|
| 2023/05/25 | 7 | 246.79 | 22 | 245.36 | 244.50 | -15 | 4,509 | -0.33% |
|
| 2023/05/24 | 16 | 245.09 | 46 | 243.10 | 242.50 | -30 | 4,672 | -0.64% |
|
| 2023/05/23 | 14 | 237.36 | 14.2 | 239.44 | 243.50 | -0.2 | 4,606 | 0.00% |
|
| 2023/05/19 | 21 | 229.24 | 21 | 229.62 | 225.50 | 0 | 4,627 | 0.00% |
|
| 2023/05/18 | 11 | 215.27 | 7 | 218.79 | 223.50 | 4 | 4,574 | 0.09% |
|
| 2023/05/17 | 1 | 209.50 | 9 | 209.06 | 208.50 | -8 | 4,629 | -0.17% |
|
| 2023/05/16 | 2 | 207.50 | 2 | 210.50 | 207.50 | 0 | 4,796 | 0.00% |
|
| 2023/05/15 | 12 | 215.29 | 7 | 206.71 | 207.00 | 5 | 5,002 | 0.10% |
|
| 2023/05/12 | 0 | 0.00 | 0.1 | 210.50 | 215.50 | -0.1 | 5,211 | 0.00% |
|
| 2023/05/11 | 11 | 211.64 | 10 | 209.00 | 209.00 | 1 | 5,660 | 0.02% |
|
| 2023/05/10 | 5 | 211.50 | 1 | 211.00 | 212.00 | 4 | 5,851 | 0.07% |
|
| 2023/05/09 | 10 | 212.00 | 15 | 210.77 | 207.50 | -5 | 5,973 | -0.08% |
|
| 2023/05/08 | 5 | 209.40 | 2.1 | 209.33 | 208.00 | 2.9 | 5,994 | 0.05% |
|
| 2023/05/05 | 5 | 200.50 | 0 | 0.00 | 198.00 | 5 | 6,034 | 0.08% |
|
| 2023/05/04 | 2 | 197.50 | 6 | 198.58 | 198.50 | -4 | 6,257 | -0.06% |
|
| 2023/05/03 | 1.2 | 200.17 | 3 | 200.50 | 197.50 | -1.8 | 6,646 | -0.03% |
|
| 2023/05/02 | 4 | 202.75 | 9.3 | 206.61 | 205.50 | -5.3 | 7,018 | -0.08% |
|
| 2023/04/28 | 1 | 194.00 | 2 | 199.25 | 198.50 | -1 | 7,431 | -0.01% |
|
| 2023/04/27 | 1 | 195.50 | 0 | 0.00 | 196.00 | 1 | 7,850 | 0.01% |
|
| 2023/04/26 | 6 | 192.17 | 18 | 194.53 | 195.50 | -12 | 8,020 | -0.15% |
|
| 2023/04/25 | 4.3 | 196.83 | 6 | 193.17 | 190.50 | -1.7 | 8,054 | -0.02% |
|
| 2023/04/24 | 13 | 202.23 | 8 | 202.19 | 201.00 | 5 | 8,208 | 0.06% |
|
| 2023/04/21 | 3 | 208.00 | 1 | 205.50 | 201.50 | 2 | 8,469 | 0.02% |
|
| 2023/04/20 | 1 | 215.00 | 0 | 218.00 | 210.00 | 1 | 8,548 | 0.01% |
|
| 2023/04/19 | 11 | 231.68 | 0 | 0.00 | 225.00 | 11 | 8,703 | 0.13% |
|
| 2023/04/18 | 4.2 | 240.24 | 2 | 233.00 | 228.50 | 2.2 | 8,905 | 0.02% |
|
| 2023/04/17 | 9 | 244.89 | 5 | 241.00 | 241.00 | 4 | 9,058 | 0.04% |
|
| 2023/04/14 | 11 | 242.73 | 3 | 251.33 | 252.00 | 8 | 9,109 | 0.09% |
|
| 2023/04/13 | 0 | 0.00 | 0 | 233.83 | 229.50 | 0 | 9,380 | 0.00% |
|
| 2023/04/12 | 0 | 242.00 | 0 | 0.00 | 244.50 | 0 | 10,027 | 0.00% |
|
| 2023/03/30 | 0 | 0.00 | 1 | 225.00 | 227.00 | -1 | 11,471 | -0.01% |
|
| 2023/03/28 | 0 | 0.00 | 12 | 221.00 | 221.00 | -12 | 12,043 | -0.10% |
|
| 2023/03/27 | 1 | 225.99 | 4 | 223.00 | 223.00 | -3 | 12,122 | -0.02% |
|
| 2023/03/24 | 4 | 219.50 | 1 | 218.00 | 214.50 | 3 | 12,140 | 0.02% |
|
| 2023/03/23 | 2 | 223.75 | 1 | 227.50 | 222.50 | 1 | 12,378 | 0.01% |
|
| 2023/03/22 | 8 | 237.25 | 5 | 238.80 | 233.00 | 3 | 12,427 | 0.02% |
|
| 2023/03/21 | 15 | 243.23 | 6 | 241.50 | 240.50 | 9 | 12,444 | 0.07% |
|
| 2023/03/20 | 2 | 240.25 | 3 | 238.50 | 239.50 | -1 | 12,479 | -0.01% |
|
| 2023/03/16 | 0 | 0.00 | 1 | 226.00 | 228.00 | -1 | 13,019 | -0.01% |
|
| 2023/03/15 | 0 | 228.50 | 0 | 0.00 | 226.50 | 0 | 13,217 | 0.00% |
|
| 2023/03/13 | 1 | 216.00 | 1 | 215.50 | 213.00 | 0 | 13,433 | 0.00% |
|
| 2023/03/10 | 4 | 224.75 | 1 | 221.00 | 220.50 | 3 | 13,587 | 0.02% |
|
| 2023/03/09 | 3 | 233.00 | 0 | 0.00 | 232.50 | 3 | 13,835 | 0.02% |
|
| 2023/03/03 | 0 | 0.00 | 1 | 237.98 | 234.00 | -1 | 15,128 | -0.01% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 244.00 | 241.00 | -1 | 15,599 | -0.01% |
|
| 2023/03/01 | 9 | 243.61 | 14 | 243.54 | 244.50 | -5 | 15,637 | -0.03% |
|
| 2023/02/24 | 8 | 236.56 | 13 | 238.15 | 239.00 | -5 | 15,651 | -0.03% |
|
| 2023/02/23 | 25 | 238.86 | 32 | 234.20 | 234.00 | -7 | 16,017 | -0.04% |
|
| 2023/02/22 | 30 | 243.50 | 20 | 242.85 | 242.00 | 10 | 15,983 | 0.06% |
|
| 2023/02/21 | 13 | 239.00 | 4 | 236.63 | 239.00 | 9 | 16,267 | 0.06% |
|
| 2023/02/20 | 1 | 233.50 | 2 | 233.50 | 236.00 | -1 | 16,383 | -0.01% |
|
| 2023/02/17 | 18 | 240.14 | 1 | 232.50 | 232.50 | 17 | 16,529 | 0.10% |
|
| 2023/02/16 | 2 | 239.00 | 27 | 239.91 | 240.00 | -25 | 16,582 | -0.15% |
|
| 2023/02/15 | 4 | 237.25 | 6 | 235.25 | 234.50 | -2 | 16,915 | -0.01% |
|
| 2023/02/14 | 23 | 237.67 | 1 | 234.50 | 233.50 | 22 | 17,106 | 0.13% |
|
| 2023/02/13 | 3 | 235.00 | 2 | 235.00 | 237.00 | 1 | 17,575 | 0.01% |
|
| 2023/02/10 | 7 | 234.50 | 18 | 229.56 | 229.00 | -11 | 18,189 | -0.06% |
|
| 2023/02/09 | 42 | 226.76 | 38 | 229.14 | 230.00 | 4 | 18,423 | 0.02% |
|
| 2023/02/08 | 2 | 221.25 | 8 | 221.25 | 219.00 | -6 | 18,190 | -0.03% |
|
| 2023/02/07 | 8 | 217.06 | 3 | 218.00 | 217.00 | 5 | 18,165 | 0.03% |
|
| 2023/02/06 | 5 | 211.40 | 7 | 215.93 | 217.50 | -2 | 18,269 | -0.01% |
|
| 2023/02/03 | 4 | 215.13 | 3 | 214.50 | 212.50 | 1 | 18,329 | 0.01% |
|
| 2023/02/02 | 10 | 216.40 | 10 | 217.75 | 214.00 | 0 | 18,361 | 0.00% |
|
| 2023/02/01 | 33 | 216.36 | 25.1 | 216.30 | 212.50 | 8 | 18,399 | 0.04% |
|
| 2023/01/31 | 13.1 | 201.15 | 25 | 207.02 | 212.50 | -12 | 18,251 | -0.07% |
|
| 2023/01/30 | 52 | 209.93 | 28 | 211.91 | 200.00 | 24 | 18,022 | 0.13% |
|
| 2023/01/17 | 98 | 199.57 | 151.2 | 200.52 | 205.50 | -53.2 | 17,738 | -0.30% |
大賣/
|
| 2023/01/16 | 42 | 184.65 | 9 | 184.00 | 187.00 | 33 | 17,413 | 0.19% |
|
| 2023/01/13 | 17 | 182.06 | 6 | 181.58 | 180.00 | 11 | 17,381 | 0.06% |
|
| 2023/01/12 | 19 | 187.32 | 22 | 182.93 | 180.00 | -3 | 17,521 | -0.02% |
|
| 2023/01/11 | 13 | 185.85 | 14 | 188.04 | 186.00 | -1 | 17,472 | -0.01% |
|
| 2023/01/10 | 16 | 185.97 | 5 | 183.10 | 181.50 | 11 | 17,540 | 0.06% |
|
| 2023/01/09 | 11 | 186.50 | 2 | 185.50 | 183.00 | 9 | 17,679 | 0.05% |
|
| 2023/01/06 | 7 | 184.00 | 5 | 183.50 | 183.50 | 2 | 17,642 | 0.01% |
|
| 2023/01/05 | 6.2 | 185.09 | 11 | 180.27 | 179.00 | -4.8 | 17,648 | -0.03% |
|
| 2023/01/04 | 22 | 190.84 | 10 | 187.95 | 186.00 | 12 | 17,784 | 0.07% |
|
| 2023/01/03 | 12 | 187.79 | 21 | 189.45 | 193.50 | -9 | 17,906 | -0.05% |
|
| 2022/12/30 | 44 | 183.76 | 45 | 184.86 | 188.00 | -1 | 18,202 | -0.01% |
|
| 2022/12/29 | 30 | 170.89 | 33 | 169.33 | 179.50 | -3 | 18,410 | -0.02% |
|
| 2022/12/28 | 9 | 172.44 | 5 | 171.80 | 171.50 | 4 | 18,224 | 0.02% |
|
| 2022/12/27 | 6 | 173.67 | 6 | 173.42 | 172.50 | 0 | 18,331 | 0.00% |
|
| 2022/12/26 | 13 | 180.81 | 12 | 179.29 | 174.00 | 1 | 18,266 | 0.01% |
|
| 2022/12/23 | 5 | 176.30 | 42 | 182.69 | 183.50 | -37 | 18,174 | -0.20% |
|
| 2022/12/22 | 18 | 174.78 | 7 | 173.29 | 171.00 | 11 | 17,821 | 0.06% |
|
| 2022/12/21 | 21 | 172.38 | 12 | 169.58 | 167.50 | 9 | 17,658 | 0.05% |
|
| 2022/12/20 | 175 | 174.66 | 168 | 173.81 | 168.00 | 7 | 17,592 | 0.04% |
大買/大賣/
|
| 2022/12/19 | 1 | 171.50 | 8 | 170.00 | 171.50 | -7 | 17,281 | -0.04% |
|
| 2022/12/16 | 5 | 171.00 | 2 | 173.00 | 169.00 | 3 | 17,330 | 0.02% |
|
| 2022/12/15 | 23 | 179.13 | 7 | 177.79 | 178.50 | 16 | 17,300 | 0.09% |
|
| 2022/12/14 | 9 | 170.50 | 12.1 | 172.86 | 178.50 | -3.1 | 17,038 | -0.02% |
|
| 2022/12/13 | 4.1 | 163.04 | 5 | 164.20 | 162.50 | -0.9 | 16,940 | -0.01% |
|
| 2022/12/12 | 4 | 168.88 | 4 | 168.00 | 166.00 | 0 | 16,904 | 0.00% |
|
| 2022/12/09 | 22 | 174.86 | 17 | 175.35 | 171.00 | 5 | 16,826 | 0.03% |
|
| 2022/12/08 | 75 | 167.95 | 96 | 167.50 | 171.00 | -21 | 16,541 | -0.13% |
|
| 2022/12/07 | 45 | 163.99 | 24 | 163.08 | 164.00 | 21 | 16,413 | 0.13% |
|
| 2022/12/06 | 4 | 166.25 | 4.1 | 166.60 | 166.50 | -0.1 | 16,349 | 0.00% |
|
| 2022/12/05 | 5 | 169.90 | 3 | 168.67 | 166.50 | 2 | 16,450 | 0.01% |
|
| 2022/12/02 | 5 | 167.60 | 3 | 167.50 | 165.00 | 2 | 16,512 | 0.01% |
|
| 2022/12/01 | 8 | 165.56 | 7 | 166.43 | 167.00 | 1 | 16,564 | 0.01% |
|
| 2022/11/30 | 60 | 164.66 | 62 | 165.25 | 162.50 | -2 | 16,455 | -0.01% |
|
| 2022/11/29 | 7 | 162.57 | 3 | 162.67 | 159.00 | 4 | 16,244 | 0.02% |
|
| 2022/11/28 | 4 | 161.13 | 3 | 157.83 | 164.00 | 1 | 16,447 | 0.01% |
|
| 2022/11/25 | 108 | 165.05 | 108 | 164.48 | 161.50 | 0 | 16,665 | 0.00% |
大買/大賣/
|
| 2022/11/24 | 130 | 159.19 | 135 | 159.61 | 163.00 | -5 | 16,443 | -0.03% |
大買/大賣/
|
| 2022/11/23 | 0 | 148.96 | 1 | 149.00 | 148.50 | -1 | 16,101 | -0.01% |
|
| 2022/11/22 | 6 | 149.67 | 2 | 145.50 | 146.50 | 4 | 16,075 | 0.02% |
|
| 2022/11/21 | 54 | 158.53 | 52 | 157.80 | 150.50 | 2 | 16,110 | 0.01% |
|
| 2022/11/18 | 3.1 | 152.35 | 3 | 148.00 | 146.00 | 0.1 | 15,705 | 0.00% |
|
| 2022/11/17 | 69 | 151.28 | 70 | 150.99 | 152.50 | -1 | 15,663 | -0.01% |
|
| 2022/11/16 | 8 | 147.06 | 7 | 148.36 | 150.50 | 1 | 15,234 | 0.01% |
|
| 2022/11/15 | 5 | 149.20 | 6 | 144.17 | 146.50 | -1 | 15,095 | -0.01% |
|
| 2022/11/14 | 7 | 146.36 | 9 | 147.89 | 149.50 | -2 | 15,105 | -0.01% |
|
| 2022/11/11 | 171 | 147.37 | 174 | 147.28 | 145.00 | -3 | 15,192 | -0.02% |
大買/大賣/
|
| 2022/11/10 | 6 | 137.58 | 6 | 137.42 | 136.50 | 0 | 14,882 | 0.00% |
|
| 2022/11/09 | 32 | 144.02 | 32 | 145.31 | 138.50 | 0 | 14,565 | 0.00% |
|
| 2022/11/08 | 27 | 147.91 | 24 | 143.92 | 141.00 | 3 | 13,981 | 0.02% |
|
| 2022/11/07 | 22 | 137.57 | 22 | 141.57 | 146.00 | 0 | 13,448 | 0.00% |
|
| 2022/11/04 | 4 | 128.38 | 6 | 130.58 | 133.00 | -2 | 13,181 | -0.02% |
|
| 2022/11/03 | 5 | 121.20 | 5 | 120.30 | 121.00 | 0 | 12,956 | 0.00% |
|
| 2022/11/02 | 0 | 0.00 | 2 | 122.50 | 119.50 | -2 | 12,825 | -0.02% |
|
| 2022/11/01 | 6 | 118.67 | 4 | 118.88 | 120.00 | 2 | 12,621 | 0.02% |
|
| 2022/10/31 | 8 | 117.50 | 6 | 116.83 | 117.00 | 2 | 12,485 | 0.02% |
|
| 2022/10/28 | 2 | 114.25 | 4 | 114.38 | 113.00 | -2 | 12,307 | -0.02% |
|
| 2022/10/27 | 3 | 112.17 | 2 | 114.50 | 115.50 | 1 | 12,127 | 0.01% |
|
| 2022/10/26 | 0 | 0.00 | 2 | 104.50 | 105.00 | -2 | 11,987 | -0.02% |
|
| 2022/10/25 | 1 | 105.00 | 0 | 0.00 | 105.00 | 1 | 12,115 | 0.01% |
|
| 2022/10/24 | 1 | 110.00 | 0 | 0.00 | 108.00 | 1 | 12,028 | 0.01% |
|
| 2022/10/21 | 7 | 112.86 | 6 | 112.00 | 111.50 | 1 | 11,999 | 0.01% |
|
| 2022/10/20 | 7 | 112.86 | 6 | 113.58 | 115.00 | 1 | 11,822 | 0.01% |
|
| 2022/10/19 | 2 | 122.25 | 2 | 121.50 | 118.50 | 0 | 11,590 | 0.00% |
|
| 2022/10/18 | 35 | 125.66 | 37 | 124.20 | 122.00 | -2 | 11,429 | -0.02% |
|
| 2022/10/17 | 11 | 122.00 | 2 | 121.75 | 122.50 | 9 | 11,074 | 0.08% |
|
| 2022/10/14 | 8 | 120.50 | 9 | 124.89 | 127.00 | -1 | 10,824 | -0.01% |
|
| 2022/10/13 | 0 | 0.00 | 2 | 121.00 | 115.50 | -2 | 10,775 | -0.02% |
|
| 2022/10/12 | 9 | 124.56 | 12 | 125.13 | 123.50 | -3 | 10,604 | -0.03% |
|
| 2022/10/11 | 4 | 127.63 | 6 | 125.92 | 123.00 | -2 | 10,259 | -0.02% |
|
| 2022/10/07 | 8 | 140.50 | 7.1 | 136.76 | 130.50 | 1 | 9,932 | 0.01% |
|
| 2022/10/06 | 28 | 131.14 | 29 | 132.62 | 140.00 | -1 | 9,251 | -0.01% |
|
| 2022/10/05 | 14 | 124.07 | 17 | 124.59 | 127.50 | -3 | 8,418 | -0.04% |
|
| 2022/10/04 | 5 | 114.50 | 2 | 112.25 | 116.00 | 3 | 8,242 | 0.04% |
|
| 2022/10/03 | 1 | 104.50 | 1 | 106.00 | 107.00 | 0 | 8,050 | 0.00% |
|
| 2022/09/29 | 1 | 105.00 | 1 | 105.50 | 102.50 | 0 | 7,855 | 0.00% |
|
| 2022/09/27 | 1 | 103.50 | 1 | 105.00 | 108.50 | 0 | 7,744 | 0.00% |
|
| 2022/09/23 | 1 | 111.00 | 3 | 110.83 | 107.50 | -2 | 7,572 | -0.03% |
|
| 2022/09/22 | 4 | 112.50 | 2 | 112.50 | 115.00 | 2 | 7,463 | 0.03% |
|
| 2022/09/21 | 0 | 0.00 | 3 | 110.83 | 109.00 | -3 | 7,371 | -0.04% |
|
| 2022/09/20 | 7 | 112.79 | 3 | 113.00 | 113.50 | 4 | 7,330 | 0.05% |
|
| 2022/09/19 | 4 | 115.75 | 5 | 113.20 | 111.00 | -1 | 7,240 | -0.01% |
|
| 2022/09/16 | 2 | 113.75 | 2 | 114.50 | 114.50 | 0 | 7,200 | 0.00% |
|
| 2022/09/15 | 4 | 114.25 | 4 | 114.37 | 113.50 | 0 | 7,211 | 0.00% |
|
| 2022/09/14 | 2 | 112.75 | 1 | 111.00 | 112.50 | 1 | 7,138 | 0.01% |
|
| 2022/09/13 | 5 | 115.00 | 5 | 113.20 | 113.00 | 0 | 7,095 | 0.00% |
|
| 2022/09/12 | 2 | 118.75 | 3 | 118.17 | 116.00 | -1 | 6,983 | -0.01% |
|
| 2022/09/08 | 4 | 114.63 | 5 | 113.40 | 115.50 | -1 | 6,819 | -0.01% |
|
| 2022/09/07 | 7 | 111.93 | 6 | 112.42 | 113.50 | 1 | 6,746 | 0.01% |
|
| 2022/09/06 | 7 | 108.79 | 13 | 107.69 | 109.00 | -6 | 6,626 | -0.09% |
|
| 2022/09/05 | 10 | 110.55 | 6 | 110.42 | 111.00 | 4 | 6,550 | 0.06% |
|
| 2022/09/02 | 7 | 116.79 | 6 | 115.00 | 111.00 | 1 | 6,382 | 0.02% |
|
| 2022/09/01 | 12 | 116.79 | 16 | 114.66 | 113.00 | -4 | 6,102 | -0.07% |
|
| 2022/08/31 | 8 | 107.31 | 152 | 108.97 | 114.00 | -144 | 5,722 | -2.52% |
大賣/鉅額交易
|
| 2022/08/30 | 148 | 103.96 | 2.2 | 103.07 | 104.00 | 145.9 | 5,515 | 2.64% |
大買/鉅額交易
|
| 2022/08/29 | 1 | 95.10 | 3 | 94.00 | 94.90 | -2 | 5,373 | -0.04% |
|
| 2022/08/26 | 10 | 93.48 | 29 | 95.58 | 96.40 | -19 | 5,309 | -0.36% |
|
| 2022/08/25 | 7 | 89.96 | 14.6 | 91.70 | 91.80 | -7.6 | 5,105 | -0.15% |
|
| 2022/08/24 | 12 | 89.63 | 7 | 89.40 | 87.50 | 5 | 4,994 | 0.10% |
|
| 2022/08/23 | 3 | 90.30 | 7 | 89.63 | 88.80 | -4 | 4,887 | -0.08% |
|
| 2022/08/22 | 0 | 0.00 | 1 | 91.10 | 89.10 | -1 | 4,836 | -0.02% |
|
| 2022/08/19 | 21 | 91.86 | 7 | 91.94 | 92.40 | 14 | 4,832 | 0.29% |
|
| 2022/08/18 | 18 | 87.65 | 18 | 88.06 | 89.20 | 0 | 4,704 | 0.00% |
|
| 2022/08/17 | 3 | 85.97 | 2 | 86.15 | 85.90 | 1 | 4,502 | 0.02% |
|
| 2022/08/16 | 1 | 81.80 | 10 | 80.50 | 81.70 | -9 | 4,499 | -0.20% |
|
| 2022/08/15 | 8 | 78.60 | 3 | 78.60 | 79.60 | 5 | 4,497 | 0.11% |
|
| 2022/08/12 | 6 | 85.45 | 300 | 81.12 | 81.30 | -294 | 4,427 | -6.64% |
大賣/鉅額交易
|
| 2022/08/11 | 301 | 85.12 | 5 | 83.54 | 85.20 | 296 | 4,102 | 7.22% |
大買/鉅額交易
|
| 2022/08/10 | 0 | 0.00 | 1 | 77.70 | 77.50 | -1 | 3,838 | -0.03% |
|
| 2022/08/08 | 3 | 80.07 | 2 | 78.75 | 78.80 | 1 | 3,728 | 0.03% |
|
| 2022/08/05 | 1 | 79.20 | 2 | 78.70 | 78.70 | -1 | 3,627 | -0.03% |
|
| 2022/08/04 | 3 | 77.57 | 11 | 78.87 | 78.90 | -8 | 3,567 | -0.22% |
|
| 2022/08/03 | 3 | 81.33 | 5 | 80.70 | 79.40 | -2 | 3,511 | -0.06% |
|
| 2022/08/02 | 4 | 83.58 | 103 | 83.15 | 83.40 | -99 | 3,405 | -2.91% |
大賣/
|
| 2022/08/01 | 108 | 85.24 | 11.1 | 82.00 | 85.40 | 96.9 | 3,253 | 2.98% |
大買/
|
| 2022/07/29 | 4 | 76.75 | 5 | 78.22 | 78.60 | -1 | 2,940 | -0.03% |
|
| 2022/07/28 | 3 | 72.70 | 5 | 71.62 | 71.50 | -2 | 2,846 | -0.07% |
|
| 2022/07/21 | 1 | 67.90 | 1 | 67.10 | 67.90 | 0 | 2,602 | 0.00% |
|
| 2022/07/20 | 1 | 66.00 | 1 | 68.20 | 67.30 | 0 | 2,532 | 0.00% |
|
| 2022/07/19 | 10 | 60.40 | 11 | 62.38 | 64.70 | -1 | 2,385 | -0.04% |
|
| 2022/07/15 | 1 | 57.40 | 1 | 58.50 | 57.90 | 0 | 2,301 | 0.00% |
|
| 2022/07/14 | 1 | 58.00 | 0 | 0.00 | 57.50 | 1 | 2,298 | 0.04% |
|
| 2022/07/07 | 1 | 53.00 | 0 | 0.00 | 54.80 | 1 | 2,311 | 0.04% |
|
| 2022/07/06 | 1 | 55.00 | 0 | 0.00 | 54.00 | 1 | 2,310 | 0.04% |
|
| 2022/07/05 | 1 | 55.20 | 0 | 0.00 | 55.80 | 1 | 2,367 | 0.04% |
|
| 2022/07/01 | 1 | 58.00 | 0 | 0.00 | 57.00 | 1 | 2,410 | 0.04% |
|
| 2022/06/30 | 3 | 62.20 | 0 | 0.00 | 61.20 | 3 | 2,464 | 0.12% |
|
| 2022/06/27 | 1 | 69.20 | 2 | 68.75 | 68.30 | -1 | 2,501 | -0.04% |
|
| 2022/06/24 | 1 | 68.80 | 130 | 69.50 | 68.80 | -129 | 2,506 | -5.15% |
大賣/鉅額交易
|
| 2022/06/23 | 0 | 0.00 | 212 | 69.45 | 68.20 | -212 | 2,580 | -8.22% |
大賣/鉅額交易
|
| 2022/06/22 | 25 | 66.40 | 22 | 66.25 | 66.20 | 3 | 2,563 | 0.12% |
|
| 2022/06/20 | 2 | 65.20 | 0 | 0.00 | 63.10 | 2 | 2,687 | 0.07% |
|
| 2022/06/17 | 40 | 65.93 | 41 | 67.02 | 67.30 | -1 | 2,744 | -0.04% |
|
| 2022/06/16 | 80 | 67.01 | 0 | 0.00 | 66.30 | 80 | 2,845 | 2.81% |
|
| 2022/06/15 | 472 | 71.47 | 214 | 69.81 | 70.00 | 258 | 2,872 | 8.98% |
大買/大賣/鉅額交易
|
| 2022/06/14 | 2 | 66.40 | 0 | 0.00 | 66.00 | 2 | 2,789 | 0.07% |
|
| 2022/06/13 | 1 | 71.50 | 0 | 0.00 | 72.00 | 1 | 2,754 | 0.04% |
|
| 2022/06/10 | 2 | 71.00 | 2 | 71.60 | 72.00 | 0 | 2,767 | 0.00% |
|
| 2022/06/09 | 4 | 69.23 | 5 | 68.82 | 68.90 | -1 | 2,724 | -0.04% |
|
| 2022/06/08 | 3 | 67.83 | 0 | 0.00 | 66.90 | 3 | 2,787 | 0.11% |
|
| 2022/05/31 | 4 | 64.50 | 0 | 0.00 | 63.50 | 4 | 3,003 | 0.13% |
|
| 2022/05/30 | 0 | 0.00 | 22 | 65.60 | 64.90 | -22 | 2,965 | -0.74% |
|
| 2022/05/27 | 0 | 0.00 | 1 | 65.80 | 65.80 | -1 | 2,909 | -0.03% |
|
| 2022/05/26 | 0 | 0.00 | 1 | 65.80 | 65.50 | -1 | 2,852 | -0.04% |
|
| 2022/05/25 | 5 | 63.64 | 5 | 64.66 | 66.00 | 0 | 2,734 | 0.00% |
|
| 2022/05/24 | 7 | 61.00 | 6 | 61.38 | 60.60 | 1 | 2,586 | 0.04% |
|
| 2022/05/23 | 4 | 58.55 | 5 | 58.59 | 60.20 | -1 | 2,434 | -0.04% |
|
| 2022/05/11 | 0 | 0.00 | 1 | 52.50 | 52.30 | -1 | 2,348 | -0.04% |
|
| 2022/05/10 | 0 | 0.00 | 2 | 53.50 | 53.80 | -2 | 2,347 | -0.09% |
|
| 2022/05/04 | 1 | 54.60 | 0 | 0.00 | 55.20 | 1 | 2,312 | 0.04% |
|
| 2022/04/21 | 1 | 56.20 | 1 | 55.50 | 55.50 | 0 | 2,265 | 0.00% |
|
| 2022/04/20 | 1 | 54.50 | 0 | 0.00 | 54.90 | 1 | 2,255 | 0.04% |
|
| 2022/04/19 | 1 | 55.70 | 1 | 55.50 | 55.50 | 0 | 2,249 | 0.00% |
|
| 2022/04/14 | 3 | 57.30 | 0 | 0.00 | 56.70 | 3 | 2,207 | 0.14% |
|
| 2022/04/13 | 2 | 60.16 | 1 | 58.10 | 58.10 | 1 | 2,192 | 0.05% |
|
| 2022/04/12 | 1 | 59.00 | 0 | 0.00 | 58.80 | 1 | 2,171 | 0.05% |
|
| 2022/04/11 | 1 | 62.20 | 0 | 0.00 | 59.70 | 1 | 2,170 | 0.05% |
|
| 2022/04/07 | 2.1 | 64.60 | 0 | 0.00 | 63.80 | 2.1 | 2,077 | 0.10% |
|
| 2022/04/06 | 2 | 68.60 | 2 | 66.70 | 66.30 | 0 | 2,061 | 0.00% |
|
| 2022/03/30 | 0 | 0.00 | 1 | 68.20 | 68.20 | -1 | 1,909 | -0.05% |
|
| 2022/03/29 | 1 | 69.00 | 0 | 0.00 | 69.00 | 1 | 1,872 | 0.05% |
|
| 2022/03/28 | 4 | 70.60 | 3 | 69.80 | 70.50 | 1 | 1,846 | 0.05% |
|
| 2022/03/25 | 1 | 68.00 | 0 | 0.00 | 67.30 | 1 | 1,744 | 0.06% |
|
| 2022/03/24 | 8 | 70.20 | 23 | 70.56 | 70.50 | -15 | 1,733 | -0.87% |
|
| 2022/03/23 | 15 | 67.87 | 0 | 0.00 | 67.20 | 15 | 1,610 | 0.93% |
|
| 2022/03/21 | 4 | 67.98 | 15 | 67.75 | 68.20 | -11 | 1,475 | -0.75% |
|
| 2022/03/18 | 2 | 63.65 | 4 | 65.98 | 64.60 | -2 | 1,337 | -0.15% |
|
| 2022/03/14 | 1 | 64.00 | 0 | 0.00 | 65.20 | 1 | 1,054 | 0.09% |
|
| 2022/03/11 | 3 | 63.30 | 3 | 64.07 | 65.30 | 0 | 991 | 0.00% |
|
| 2022/03/10 | 1 | 61.30 | 1 | 62.10 | 61.30 | 0 | 884 | 0.00% |
|
| 2022/03/09 | 3 | 61.30 | 4 | 63.13 | 62.00 | -1 | 839 | -0.12% |
|
| 2022/03/08 | 6 | 57.80 | 6 | 59.22 | 57.90 | 0 | 699 | 0.00% |
|
| 2022/03/07 | 0 | 0.00 | 1.1 | 56.36 | 56.30 | -1.1 | 619 | -0.18% |
|
| 2022/02/25 | 0 | 0.00 | 0.2 | 50.44 | 49.75 | -0.2 | 614 | -0.03% |
|
| 2022/02/23 | 1 | 51.00 | 2 | 51.00 | 51.30 | -1 | 645 | -0.15% |
|
| 2022/02/18 | 1 | 52.30 | 1 | 52.30 | 52.30 | 0 | 680 | 0.00% |
|
| 2022/02/16 | 2 | 50.80 | 2 | 50.05 | 50.60 | 0 | 701 | 0.00% |
|
| 2022/02/15 | 1 | 51.40 | 0 | 0.00 | 50.30 | 1 | 721 | 0.14% |
|
| 2022/02/09 | 2 | 53.90 | 0 | 0.00 | 54.20 | 2 | 788 | 0.25% |
|
| 2022/01/24 | 1 | 52.40 | 0 | 0.00 | 52.80 | 1 | 823 | 0.12% |
|
| 2022/01/21 | 1 | 53.00 | 0 | 0.00 | 52.30 | 1 | 839 | 0.12% |
|
| 2022/01/20 | 0 | 0.00 | 1 | 53.70 | 53.90 | -1 | 843 | -0.12% |
|
| 2022/01/18 | 1 | 54.70 | 0 | 0.00 | 53.50 | 1 | 926 | 0.11% |
|
| 2022/01/14 | 1 | 53.70 | 0 | 0.00 | 53.80 | 1 | 920 | 0.11% |
|
| 2022/01/11 | 2 | 56.60 | 0 | 0.00 | 55.80 | 2 | 905 | 0.22% |
|
| 2022/01/04 | 1 | 61.90 | 0 | 0.00 | 60.80 | 1 | 866 | 0.12% |
|
| 2022/01/03 | 1 | 63.50 | 0 | 0.00 | 63.50 | 1 | 848 | 0.12% |
|
| 2021/12/30 | 1 | 64.20 | 0 | 0.00 | 64.40 | 1 | 840 | 0.12% |
|
| 2021/12/29 | 1 | 64.00 | 0 | 0.00 | 63.30 | 1 | 829 | 0.12% |
|
| 2021/12/27 | 0 | 60.80 | 0 | 0.00 | 62.40 | 0 | 793 | 0.00% |
|
| 2021/12/22 | 2 | 60.10 | 0 | 0.00 | 59.20 | 2 | 776 | 0.26% |
|
| 2021/12/21 | 2 | 62.00 | 0 | 0.00 | 61.80 | 2 | 760 | 0.26% |
|
| 2021/12/20 | 10 | 63.52 | 1 | 63.00 | 63.40 | 9 | 749 | 1.20% |
|
| 2021/12/16 | 1 | 61.40 | 0 | 0.00 | 61.60 | 1 | 694 | 0.14% |
|
| 2021/12/09 | 0 | 0.00 | 1 | 61.00 | 59.80 | -1 | 668 | -0.15% |
|
| 2021/12/06 | 1 | 60.40 | 0.3 | 60.40 | 60.40 | 0.8 | 653 | 0.11% |
|
| 2021/12/02 | 2 | 59.00 | 0 | 0.00 | 59.20 | 2 | 592 | 0.34% |
|
| 2021/11/24 | 0 | 0.00 | 10 | 58.00 | 59.50 | -10 | 543 | -1.84% |
|
| 2021/11/15 | 10 | 56.00 | 0 | 0.00 | 56.30 | 10 | 465 | 2.15% |
|
| 2021/11/12 | 0 | 0.00 | 1 | 55.50 | 55.80 | -1 | 453 | -0.22% |
|
| 2021/11/11 | 0 | 0.00 | 6 | 53.30 | 53.60 | -6 | 421 | -1.42% |
|
| 2021/11/09 | 0 | 0.00 | 0.1 | 52.70 | 54.70 | -0.1 | 396 | -0.04% |
|
| 2021/11/02 | 0 | 0.00 | 0.2 | 52.30 | 50.50 | -0.2 | 347 | -0.06% |
|
| 2021/10/27 | 3 | 51.53 | 203 | 49.37 | 49.50 | -200 | 324 | -61.67% |
大賣/鉅額交易
|
| 2021/10/26 | 205 | 49.92 | 5 | 49.50 | 49.95 | 200 | 268 | 74.46% |
大買/鉅額交易
|
| 2021/10/25 | 0 | 0.00 | 1 | 45.50 | 45.45 | -1 | 236 | -0.42% |
|
| 2021/10/15 | 0 | 42.90 | 1 | 43.00 | 43.00 | -1 | 278 | -0.36% |
|
| 2021/09/29 | 1 | 43.35 | 0 | 0.00 | 44.25 | 1 | 389 | 0.26% |
|
| 2021/09/28 | 0 | 0.00 | 0.1 | 45.00 | 44.45 | -0.1 | 388 | -0.03% |
|
| 2021/09/14 | 0 | 0.00 | 1 | 45.40 | 45.50 | -1 | 399 | -0.25% |
|
| 2021/08/30 | 1 | 45.25 | 0 | 0.00 | 45.35 | 1 | 390 | 0.26% |
|
| 2021/08/19 | 1 | 44.50 | 0 | 0.00 | 44.45 | 1 | 375 | 0.27% |
|
| 2021/08/11 | 0 | 48.30 | 0 | 0.00 | 47.80 | 0 | 376 | 0.00% |
|
| 2021/08/06 | 0 | 0.00 | 3 | 50.17 | 50.10 | -3 | 404 | -0.74% |
|
| 2021/08/03 | 2 | 51.20 | 0 | 0.00 | 51.40 | 2 | 439 | 0.46% |
|
| 2021/08/02 | 0 | 0.00 | 1 | 51.00 | 51.70 | -1 | 428 | -0.23% |
|
| 2021/07/27 | 0 | 50.50 | 0 | 0.00 | 50.10 | 0 | 441 | 0.00% |
|
| 2021/07/21 | 0 | 0.00 | 0.2 | 49.00 | 48.65 | -0.2 | 422 | -0.04% |
|
| 2021/07/15 | 0 | 0.00 | 2 | 49.33 | 49.30 | -2 | 440 | -0.45% |
|
| 2021/07/13 | 0.2 | 50.80 | 0.3 | 50.50 | 51.80 | -0.1 | 459 | -0.02% |
|
| 2021/07/08 | 1 | 46.75 | 0 | 0.00 | 47.15 | 1 | 465 | 0.21% |
|
| 2021/07/07 | 1 | 47.10 | 0 | 0.00 | 47.10 | 1 | 472 | 0.21% |
|
| 2021/07/05 | 1 | 46.35 | 0 | 0.00 | 47.60 | 1 | 491 | 0.20% |
|
| 2021/06/28 | 0 | 0.00 | 1 | 47.15 | 47.20 | -1 | 545 | -0.18% |
|
| 2021/06/24 | 0 | 0.00 | 1 | 47.80 | 47.60 | -1 | 560 | -0.18% |
|
| 2021/06/21 | 0 | 46.00 | 0 | 0.00 | 45.50 | 0 | 559 | 0.00% |
|
| 2021/06/18 | 1 | 46.00 | 0 | 0.00 | 46.00 | 1 | 563 | 0.18% |
|
| 2021/06/11 | 1 | 47.00 | 0 | 0.00 | 46.30 | 1 | 582 | 0.17% |
|
| 2021/05/17 | 1 | 40.10 | 2 | 40.50 | 38.50 | -1 | 624 | -0.16% |
|
| 2021/05/07 | 0.2 | 49.95 | 0 | 0.00 | 49.45 | 0.2 | 612 | 0.03% |
|
| 2021/05/03 | 1 | 52.00 | 0 | 0.00 | 51.60 | 1 | 644 | 0.16% |
|
| 2021/04/27 | 0 | 54.30 | 1 | 53.30 | 53.20 | -1 | 761 | -0.13% |
|
| 2021/04/20 | 0 | 0.00 | 1 | 56.40 | 56.30 | -1 | 839 | -0.12% |
|
| 2021/04/19 | 1 | 57.20 | 2 | 57.55 | 57.60 | -1 | 835 | -0.12% |
|
| 2021/04/16 | 1 | 52.90 | 4 | 53.60 | 56.80 | -3 | 798 | -0.38% |
|
| 2021/04/14 | 3 | 51.60 | 0 | 0.00 | 51.80 | 3 | 811 | 0.37% |
|
| 2021/04/13 | 3.5 | 53.09 | 0 | 0.00 | 52.60 | 3.5 | 832 | 0.42% |
|
| 2021/03/31 | 0 | 0.00 | 1 | 55.70 | 55.60 | -1 | 839 | -0.12% |
|
| 2021/03/30 | 0 | 0.00 | 4 | 55.25 | 55.70 | -4 | 835 | -0.48% |
|
| 2021/03/29 | 2 | 54.50 | 0 | 0.00 | 54.70 | 2 | 825 | 0.24% |
|
| 2021/03/22 | 0 | 0.00 | 4 | 54.20 | 54.70 | -4 | 839 | -0.48% |
|
| 2021/03/15 | 0 | 53.90 | 3 | 54.57 | 54.00 | -3 | 838 | -0.36% |
|
| 2021/03/05 | 1 | 52.50 | 0 | 0.00 | 52.70 | 1 | 861 | 0.12% |
|
| 2021/02/23 | 0 | 55.80 | 1 | 54.50 | 54.30 | -1 | 906 | -0.11% |
|
| 2021/02/18 | 1 | 53.50 | 1 | 54.30 | 54.30 | 0 | 926 | 0.00% |
|
| 2021/02/05 | 3 | 52.00 | 0 | 0.00 | 51.80 | 3 | 928 | 0.32% |
|
| 2021/02/04 | 1 | 52.00 | 8 | 52.30 | 52.00 | -7 | 941 | -0.74% |
|
| 2021/02/03 | 1.1 | 53.59 | 2 | 52.80 | 52.30 | -0.9 | 950 | -0.10% |
|
| 2021/02/02 | 1.1 | 53.71 | 10 | 54.05 | 53.00 | -9 | 960 | -0.93% |
|
| 2021/02/01 | 4.1 | 53.97 | 2 | 53.45 | 53.60 | 2.1 | 980 | 0.21% |
|
| 2021/01/29 | 2 | 55.80 | 0 | 0.00 | 55.70 | 2 | 969 | 0.21% |
|
| 2021/01/28 | 1 | 58.80 | 0 | 0.00 | 58.20 | 1 | 957 | 0.10% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 60.00 | 59.30 | -1 | 948 | -0.11% |
|
| 2021/01/26 | 1 | 59.10 | 0 | 0.00 | 59.20 | 1 | 952 | 0.11% |
|
| 2021/01/22 | 28 | 59.78 | 2 | 59.45 | 59.90 | 26 | 920 | 2.82% |
|
| 2021/01/21 | 0 | 0.00 | 5 | 56.00 | 56.30 | -5 | 825 | -0.61% |
|
| 2021/01/20 | 3 | 53.23 | 0 | 0.00 | 53.50 | 3 | 806 | 0.37% |
|
| 2021/01/19 | 1 | 55.00 | 0 | 0.00 | 54.60 | 1 | 796 | 0.13% |
|
| 2021/01/18 | 1 | 54.80 | 0 | 0.00 | 54.70 | 1 | 789 | 0.13% |
|
| 2021/01/15 | 2 | 56.90 | 0 | 0.00 | 56.50 | 2 | 781 | 0.26% |
|
| 2021/01/11 | 0 | 0.00 | 2 | 59.60 | 59.40 | -2 | 687 | -0.29% |
|
| 2021/01/08 | 0 | 0.00 | 1 | 59.70 | 59.30 | -1 | 679 | -0.15% |
|
| 2021/01/07 | 0 | 0.00 | 3 | 58.60 | 58.40 | -3 | 645 | -0.46% |
|
| 2021/01/04 | 1 | 57.10 | 0 | 0.00 | 57.20 | 1 | 612 | 0.16% |
|
| 2020/12/31 | 1 | 55.40 | 0 | 0.00 | 55.00 | 1 | 583 | 0.17% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 54.00 | 53.90 | -1 | 573 | -0.17% |
|
| 2020/12/24 | 1 | 52.71 | 0 | 0.00 | 52.70 | 1 | 563 | 0.18% |
|
| 2020/12/23 | 0 | 0.00 | 1 | 50.50 | 50.90 | -1 | 572 | -0.17% |
|
| 2020/12/22 | 1 | 51.00 | 0 | 0.00 | 50.50 | 1 | 604 | 0.17% |
|
| 2020/12/18 | 0 | 0.00 | 1 | 54.00 | 53.40 | -1 | 610 | -0.16% |
|
| 2020/12/15 | 0 | 0.00 | 2 | 52.20 | 51.00 | -2 | 607 | -0.33% |
|
| 2020/12/14 | 1 | 50.50 | 0 | 0.00 | 52.80 | 1 | 610 | 0.16% |
|
| 2020/12/10 | 0 | 52.50 | 0 | 0.00 | 52.50 | 0 | 616 | 0.00% |
|
| 2020/11/26 | 2 | 55.30 | 0 | 0.00 | 55.30 | 2 | 656 | 0.30% |
|
| 2020/11/20 | 3 | 54.70 | 0 | 0.00 | 54.70 | 3 | 665 | 0.45% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 54.30 | 54.20 | -1 | 733 | -0.14% |
|
| 2020/11/10 | 2 | 52.90 | 8 | 53.05 | 53.10 | -6 | 742 | -0.81% |
|
| 2020/11/09 | 1.3 | 53.72 | 3 | 53.33 | 53.70 | -1.8 | 738 | -0.24% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 46.55 | 46.55 | -1 | 813 | -0.12% |
|
| 2020/10/29 | 1 | 47.40 | 0 | 0.00 | 47.70 | 1 | 846 | 0.12% |
|
| 2020/10/19 | 1 | 49.00 | 0 | 0.00 | 50.80 | 1 | 1,051 | 0.10% |
|
| 2020/10/16 | 1 | 49.10 | 0 | 0.00 | 48.40 | 1 | 1,107 | 0.09% |
|
| 2020/10/15 | 0 | 0.00 | 1 | 49.45 | 49.45 | -1 | 1,158 | -0.09% |
|
| 2020/10/13 | 1 | 48.90 | 0 | 0.00 | 48.90 | 1 | 1,402 | 0.07% |
|
| 2020/10/12 | 4 | 50.30 | 0 | 0.00 | 50.00 | 4 | 1,630 | 0.25% |
|
| 2020/10/07 | 1 | 52.50 | 0 | 0.00 | 52.30 | 1 | 1,718 | 0.06% |
|
| 2020/10/05 | 0 | 53.20 | 0 | 0.00 | 53.60 | 0 | 1,786 | 0.00% |
|
| 2020/09/28 | 2 | 51.60 | 2 | 54.00 | 53.80 | 0 | 1,884 | 0.00% |
|
| 2020/09/25 | 2 | 50.25 | 3 | 51.03 | 50.20 | -1 | 1,895 | -0.05% |
|
| 2020/09/24 | 0 | 53.90 | 0 | 0.00 | 53.40 | 0 | 1,909 | 0.00% |
|
| 2020/09/23 | 0 | 0.00 | 1 | 56.30 | 56.00 | -1 | 2,060 | -0.05% |
|
| 2020/09/22 | 1 | 57.70 | 0 | 0.00 | 56.80 | 1 | 2,180 | 0.05% |
|
| 2020/09/21 | 1 | 58.90 | 0 | 0.00 | 58.40 | 1 | 2,180 | 0.05% |
|
| 2020/09/11 | 0 | 0.00 | 2 | 56.50 | 56.50 | -2 | 2,250 | -0.09% |
|
| 2020/09/10 | 0 | 0.00 | 1 | 57.00 | 57.30 | -1 | 2,310 | -0.04% |
|
| 2020/09/07 | 0 | 0.00 | 28 | 57.60 | 56.80 | -28 | 2,391 | -1.17% |
|
| 2020/09/03 | 1 | 60.70 | 0 | 0.00 | 59.10 | 1 | 2,529 | 0.04% |
|
| 2020/09/01 | 1 | 59.70 | 1 | 59.00 | 59.00 | 0 | 2,645 | 0.00% |
|
| 2020/08/31 | 0 | 0.00 | 2 | 59.30 | 59.40 | -2 | 2,661 | -0.08% |
|
| 2020/08/26 | 0 | 0.00 | 1 | 58.20 | 58.70 | -1 | 2,797 | -0.04% |
|
| 2020/08/24 | 1 | 55.60 | 0 | 0.00 | 56.30 | 1 | 2,840 | 0.04% |
|
| 2020/08/21 | 1 | 57.00 | 0 | 0.00 | 56.40 | 1 | 2,867 | 0.03% |
|
| 2020/08/20 | 1 | 57.20 | 0 | 0.00 | 56.20 | 1 | 2,942 | 0.03% |
|
| 2020/08/19 | 6 | 63.77 | 5 | 61.90 | 62.00 | 1 | 2,946 | 0.03% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 61.70 | 61.60 | -1 | 3,060 | -0.03% |
|
| 2020/08/10 | 2 | 63.45 | 0 | 0.00 | 63.10 | 2 | 3,551 | 0.06% |
|
| 2020/08/06 | 16 | 68.03 | 0 | 0.00 | 67.80 | 16 | 3,630 | 0.44% |
|
| 2020/08/05 | 4 | 68.00 | 2 | 68.15 | 69.30 | 2 | 3,682 | 0.05% |
|
| 2020/08/03 | 9 | 67.70 | 0 | 0.00 | 67.10 | 9 | 3,754 | 0.24% |
|
| 2020/07/29 | 3 | 66.50 | 2 | 66.25 | 67.40 | 1 | 3,866 | 0.03% |
|
| 2020/07/28 | 1 | 66.30 | 0 | 0.00 | 66.40 | 1 | 3,863 | 0.03% |
|
| 2020/07/27 | 4 | 69.75 | 2 | 70.05 | 69.50 | 2 | 3,896 | 0.05% |
|
| 2020/07/24 | 5 | 69.72 | 12 | 70.57 | 68.80 | -7 | 3,905 | -0.18% |
|
| 2020/07/23 | 2 | 72.35 | 2 | 72.45 | 71.80 | 0 | 3,912 | 0.00% |
|
| 2020/07/22 | 3 | 71.40 | 10 | 72.28 | 71.70 | -7 | 3,936 | -0.18% |
|
| 2020/07/20 | 1 | 70.30 | 1 | 70.50 | 69.10 | 0 | 3,870 | 0.00% |
|
| 2020/07/17 | 18 | 73.46 | 1 | 76.20 | 69.50 | 17 | 3,862 | 0.44% |
|
| 2020/07/16 | 203 | 75.27 | 212 | 74.61 | 75.30 | -9 | 3,786 | -0.24% |
大買/大賣/
|
| 2020/07/15 | 3 | 70.00 | 5 | 71.56 | 68.50 | -2 | 3,581 | -0.06% |
|
| 2020/07/13 | 0 | 0.00 | 2 | 70.00 | 69.30 | -2 | 3,568 | -0.06% |
|
| 2020/07/10 | 0 | 0.00 | 1 | 69.70 | 68.10 | -1 | 3,601 | -0.03% |
|
| 2020/07/09 | 2 | 68.45 | 0 | 0.00 | 67.80 | 2 | 3,601 | 0.06% |
|
| 2020/07/08 | 7 | 70.49 | 5 | 69.70 | 68.90 | 2 | 3,616 | 0.06% |
|
| 2020/07/07 | 0 | 0.00 | 2 | 69.30 | 68.80 | -2 | 3,634 | -0.06% |
|
| 2020/07/02 | 7 | 71.27 | 12 | 70.48 | 70.60 | -5 | 3,803 | -0.13% |
|
| 2020/06/30 | 2 | 63.50 | 0 | 0.00 | 63.60 | 2 | 3,707 | 0.05% |
|
| 2020/06/18 | 0 | 0.00 | 2 | 66.60 | 66.30 | -2 | 4,164 | -0.05% |
|
| 2020/06/17 | 5 | 67.84 | 0 | 0.00 | 67.60 | 5 | 4,197 | 0.12% |
|
| 2020/06/16 | 1 | 64.50 | 1 | 64.50 | 64.50 | 0 | 4,178 | 0.00% |
|
| 2020/06/15 | 1 | 63.00 | 6 | 64.60 | 62.80 | -5 | 4,247 | -0.12% |
|
| 2020/06/12 | 5 | 62.60 | 1 | 63.60 | 65.00 | 4 | 4,313 | 0.09% |
|
| 2020/06/11 | 1 | 67.30 | 1 | 67.90 | 66.70 | 0 | 4,325 | 0.00% |
|
| 2020/06/10 | 6 | 67.20 | 0 | 0.00 | 69.90 | 6 | 4,380 | 0.14% |
|
| 2020/06/09 | 16 | 69.70 | 1 | 72.30 | 65.70 | 15 | 4,398 | 0.34% |
|
| 2020/06/08 | 2 | 73.55 | 0 | 0.00 | 73.00 | 2 | 4,344 | 0.05% |
|
| 2020/06/04 | 5 | 74.66 | 5 | 74.06 | 73.50 | 0 | 4,438 | 0.00% |
|
| 2020/06/03 | 1 | 73.80 | 2 | 74.50 | 73.80 | -1 | 4,378 | -0.02% |
|
| 2020/06/02 | 3 | 74.00 | 2 | 73.30 | 72.10 | 1 | 4,365 | 0.02% |
|
| 2020/05/28 | 1 | 73.80 | 2 | 73.50 | 72.20 | -1 | 4,392 | -0.02% |
|
| 2020/05/27 | 6 | 75.48 | 6 | 75.72 | 73.00 | 0 | 4,437 | 0.00% |
|
| 2020/05/26 | 3 | 73.90 | 4 | 74.05 | 74.90 | -1 | 4,450 | -0.02% |
|
| 2020/05/25 | 5 | 73.30 | 7 | 72.89 | 74.60 | -2 | 4,551 | -0.04% |
|
| 2020/05/22 | 4 | 73.03 | 4 | 73.30 | 71.00 | 0 | 4,608 | 0.00% |
|
| 2020/05/21 | 8 | 73.73 | 15 | 73.97 | 75.50 | -7 | 4,741 | -0.15% |
|
| 2020/05/20 | 4 | 71.30 | 7 | 71.86 | 71.50 | -3 | 4,852 | -0.06% |
|
| 2020/05/19 | 7 | 67.41 | 8 | 67.58 | 68.70 | -1 | 4,954 | -0.02% |
|
| 2020/05/18 | 0 | 0.00 | 2 | 64.00 | 63.20 | -2 | 5,033 | -0.04% |
|
| 2020/05/15 | 10 | 63.42 | 5 | 63.04 | 62.50 | 5 | 5,026 | 0.10% |
|
| 2020/05/14 | 6 | 66.95 | 6 | 67.02 | 64.50 | 0 | 5,059 | 0.00% |
|
| 2020/05/13 | 15 | 68.13 | 20 | 68.59 | 68.00 | -5 | 5,074 | -0.10% |
|
| 2020/05/12 | 14 | 65.85 | 20 | 67.11 | 70.10 | -6 | 5,061 | -0.12% |
|
| 2020/05/11 | 1 | 66.40 | 2 | 65.10 | 65.60 | -1 | 5,073 | -0.02% |
|
| 2020/05/08 | 14 | 67.04 | 3 | 66.23 | 65.70 | 11 | 5,099 | 0.22% |
|
| 2020/05/07 | 2 | 66.00 | 2 | 65.40 | 66.10 | 0 | 5,126 | 0.00% |
|
| 2020/05/05 | 2 | 65.00 | 1 | 66.60 | 64.20 | 1 | 5,346 | 0.02% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 62.90 | 62.90 | -1 | 5,361 | -0.02% |
|
| 2020/04/30 | 10 | 65.47 | 6 | 65.27 | 64.20 | 4 | 5,439 | 0.07% |
|
| 2020/04/29 | 1 | 64.20 | 0 | 0.00 | 63.30 | 1 | 5,537 | 0.02% |
|
| 2020/04/28 | 2 | 64.25 | 2 | 63.60 | 63.40 | 0 | 5,574 | 0.00% |
|
| 2020/04/27 | 4 | 62.13 | 9 | 63.46 | 64.30 | -5 | 5,709 | -0.09% |
|
| 2020/04/24 | 5 | 60.94 | 2 | 60.90 | 60.60 | 3 | 5,701 | 0.05% |
|
| 2020/04/23 | 5 | 61.46 | 3 | 61.63 | 61.10 | 2 | 5,762 | 0.03% |
|
| 2020/04/22 | 12 | 60.49 | 11 | 60.84 | 61.30 | 1 | 5,806 | 0.02% |
|
| 2020/04/21 | 1 | 62.00 | 2 | 64.40 | 62.00 | -1 | 5,838 | -0.02% |
|
| 2020/04/20 | 1 | 62.10 | 0 | 0.00 | 61.80 | 1 | 5,917 | 0.02% |
|
| 2020/04/17 | 5 | 62.92 | 6 | 63.00 | 61.20 | -1 | 5,949 | -0.02% |
|
| 2020/04/16 | 2 | 63.45 | 1 | 63.60 | 63.00 | 1 | 6,062 | 0.02% |
|
| 2020/04/15 | 0 | 63.60 | 4 | 63.43 | 63.60 | -4 | 6,290 | -0.06% |
|
| 2020/04/14 | 1 | 61.40 | 2 | 62.05 | 61.40 | -1 | 6,422 | -0.02% |
|
| 2020/04/13 | 2 | 61.55 | 2 | 60.25 | 59.60 | 0 | 6,433 | 0.00% |
|
| 2020/04/10 | 11 | 59.28 | 9 | 59.31 | 60.50 | 2 | 6,439 | 0.03% |
|
| 2020/04/09 | 12 | 59.78 | 11 | 59.75 | 59.10 | 1 | 6,428 | 0.02% |
|
| 2020/04/08 | 1 | 59.40 | 1 | 59.80 | 58.50 | 0 | 6,326 | 0.00% |
|
| 2020/04/07 | 2 | 58.95 | 2 | 58.60 | 59.00 | 0 | 6,280 | 0.00% |
|
| 2020/04/06 | 13 | 55.44 | 19 | 55.75 | 56.40 | -6 | 6,211 | -0.10% |
|
| 2020/04/01 | 1 | 50.20 | 0 | 0.00 | 51.30 | 1 | 6,123 | 0.02% |
|
| 2020/03/30 | 0 | 51.00 | 0 | 0.00 | 48.45 | 0 | 6,018 | 0.00% |
|
| 2020/03/27 | 8 | 49.26 | 5 | 47.61 | 47.10 | 3 | 5,993 | 0.05% |
|
| 2020/03/26 | 1 | 47.40 | 6 | 46.01 | 47.75 | -5 | 5,868 | -0.09% |
|
| 2020/03/25 | 4 | 43.20 | 0 | 0.00 | 43.45 | 4 | 5,762 | 0.07% |
|
| 2020/03/19 | 0 | 0.00 | 3 | 40.05 | 40.05 | -3 | 5,563 | -0.05% |
|
| 2020/03/18 | 3 | 46.17 | 3 | 45.63 | 44.50 | 0 | 5,515 | 0.00% |
|
| 2020/03/17 | 1 | 48.65 | 0 | 0.00 | 44.85 | 1 | 5,438 | 0.02% |
|
| 2020/03/16 | 2 | 51.95 | 2 | 51.15 | 49.80 | 0 | 5,348 | 0.00% |
|
| 2020/03/13 | 4 | 52.43 | 2 | 52.20 | 55.30 | 2 | 5,276 | 0.04% |
|
| 2020/03/11 | 6 | 63.22 | 4 | 62.53 | 60.70 | 2 | 5,051 | 0.04% |
|
| 2020/03/10 | 3 | 63.60 | 17 | 63.35 | 65.20 | -14 | 4,978 | -0.28% |
|
| 2020/03/09 | 8 | 65.76 | 6 | 66.18 | 63.60 | 2 | 4,903 | 0.04% |
|
| 2020/03/06 | 2 | 70.85 | 2 | 70.80 | 70.60 | 0 | 4,832 | 0.00% |
|
| 2020/03/05 | 6 | 71.92 | 3 | 71.90 | 72.20 | 3 | 4,809 | 0.06% |
|
| 2020/03/04 | 3 | 70.90 | 2 | 69.95 | 70.10 | 1 | 4,768 | 0.02% |
|
| 2020/03/03 | 5 | 72.92 | 3 | 71.87 | 71.20 | 2 | 4,738 | 0.04% |
|
| 2020/03/02 | 14 | 70.57 | 17 | 69.83 | 71.10 | -3 | 4,693 | -0.06% |
|
| 2020/02/27 | 5 | 72.46 | 4 | 72.05 | 70.20 | 1 | 4,637 | 0.02% |
|
| 2020/02/26 | 10 | 74.92 | 8 | 74.45 | 73.70 | 2 | 4,569 | 0.04% |
|
| 2020/02/25 | 14 | 78.51 | 10 | 78.70 | 77.60 | 4 | 4,464 | 0.09% |
|
| 2020/02/24 | 7 | 78.99 | 5 | 78.64 | 78.00 | 2 | 4,310 | 0.05% |
|
| 2020/02/21 | 7 | 84.77 | 9 | 84.31 | 82.60 | -2 | 4,194 | -0.05% |
|
| 2020/02/20 | 11 | 82.10 | 5 | 83.62 | 85.00 | 6 | 3,978 | 0.15% |
|
| 2020/02/19 | 61 | 80.33 | 62 | 80.10 | 79.00 | -1 | 3,731 | -0.03% |
|
| 2020/02/18 | 26 | 76.24 | 25 | 76.16 | 74.60 | 1 | 3,429 | 0.03% |
|
| 2020/02/17 | 5 | 72.68 | 7 | 72.49 | 72.10 | -2 | 3,200 | -0.06% |
|
| 2020/02/14 | 2 | 72.05 | 1 | 70.20 | 73.20 | 1 | 3,157 | 0.03% |
|
| 2020/02/13 | 9 | 72.28 | 19 | 72.49 | 71.20 | -10 | 3,082 | -0.32% |
|
| 2020/02/12 | 3 | 73.67 | 4 | 73.25 | 73.70 | -1 | 3,017 | -0.03% |
|
| 2020/02/11 | 14 | 72.72 | 15 | 72.99 | 72.20 | -1 | 2,930 | -0.03% |
|
| 2020/02/10 | 2 | 71.50 | 2 | 69.90 | 71.50 | 0 | 2,839 | 0.00% |
|
| 2020/02/07 | 7 | 74.40 | 4 | 72.83 | 72.30 | 3 | 2,770 | 0.11% |
|
| 2020/02/06 | 8 | 75.86 | 3 | 75.33 | 76.00 | 5 | 2,679 | 0.19% |
|
| 2020/02/05 | 9 | 75.71 | 9 | 75.39 | 74.50 | 0 | 2,541 | 0.00% |
|
| 2020/02/04 | 11 | 73.14 | 3 | 72.47 | 71.70 | 8 | 2,382 | 0.34% |
|
| 2020/02/03 | 1 | 69.40 | 1.2 | 69.73 | 68.90 | -0.2 | 2,271 | -0.01% |
|
| 2020/01/31 | 2.1 | 73.48 | 4 | 72.10 | 72.60 | -1.9 | 2,169 | -0.09% |
|
| 2020/01/30 | 0 | 0.00 | 2 | 80.80 | 77.40 | -2 | 2,006 | -0.10% |
|
| 2020/01/20 | 5 | 84.34 | 1 | 83.10 | 86.00 | 4 | 1,936 | 0.21% |
|
| 2020/01/17 | 2 | 77.90 | 3 | 78.80 | 79.00 | -1 | 1,749 | -0.06% |
|
| 2020/01/16 | 1 | 80.50 | 6 | 79.70 | 78.90 | -5 | 1,688 | -0.30% |
|
| 2020/01/15 | 0.1 | 79.50 | 0 | 0.00 | 79.90 | 0.1 | 1,601 | 0.00% |
|
| 2020/01/14 | 4 | 77.50 | 4 | 77.55 | 79.10 | 0 | 1,518 | 0.00% |
|
| 2020/01/13 | 9 | 76.42 | 2 | 77.75 | 78.00 | 7 | 1,434 | 0.49% |
|
| 2020/01/10 | 3 | 71.20 | 3 | 71.57 | 71.90 | 0 | 1,230 | 0.00% |
|
| 2020/01/09 | 2 | 70.80 | 30 | 70.78 | 71.20 | -28 | 1,164 | -2.41% |
|
| 2020/01/08 | 30 | 70.87 | 0 | 0.00 | 70.90 | 30 | 1,002 | 2.99% |
|
| 2020/01/07 | 0 | 0.00 | 10 | 63.60 | 64.50 | -10 | 730 | -1.37% |
|
| 2020/01/03 | 2 | 56.50 | 10 | 56.10 | 58.00 | -8 | 484 | -1.65% |
|
| 2019/12/26 | 0 | 0.00 | 2 | 52.75 | 52.40 | -2 | 315 | -0.63% |
|
| 2019/12/25 | 1 | 52.10 | 3 | 52.53 | 54.50 | -2 | 277 | -0.72% |
|
| 2019/12/24 | 4 | 50.05 | 0 | 0.00 | 50.00 | 4 | 228 | 1.75% |
|
| 2019/12/05 | 5 | 44.30 | 0 | 0.00 | 44.40 | 5 | 136 | 3.66% |
|
| 2019/11/28 | 0 | 0.00 | 1 | 45.50 | 45.25 | -1 | 134 | -0.75% |
|
| 2019/11/26 | 1 | 45.10 | 0 | 0.00 | 45.05 | 1 | 127 | 0.78% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 42.70 | 42.65 | -1 | 102 | -0.98% |
|
| 2019/11/18 | 1 | 40.80 | 0 | 0.00 | 40.80 | 1 | 84 | 1.18% |
|
| 2019/11/04 | 0 | 0.00 | 2 | 40.30 | 39.90 | -2 | 90 | -2.20% |
|
| 2019/09/10 | 3 | 42.45 | 3 | 42.25 | 42.25 | 0 | 116 | 0.00% |
|
| 2019/09/03 | 5 | 41.30 | 0 | 0.00 | 40.80 | 5 | 125 | 3.99% |
|
| 2019/07/08 | 10 | 45.00 | 0 | 0.00 | 45.10 | 10 | 103 | 9.63% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 44.20 | 44.20 | -1 | 120 | -0.83% |
|
| 2019/05/23 | 1 | 41.40 | 0 | 0.00 | 41.45 | 1 | 182 | 0.55% |
|
| 2019/04/24 | 1 | 46.10 | 0 | 0.00 | 45.80 | 1 | 218 | 0.46% |
|
| 2019/04/01 | 0 | 0.00 | 1 | 46.80 | 47.00 | -1 | 190 | -0.52% |
|
| 2019/03/29 | 1 | 45.00 | 0 | 0.00 | 46.05 | 1 | 187 | 0.53% |
|
| 2019/03/20 | 0 | 0.00 | 1 | 47.00 | 46.65 | -1 | 177 | -0.56% |
|
| 2019/03/18 | 1 | 46.60 | 0 | 0.00 | 46.95 | 1 | 174 | 0.57% |
|
| 2019/03/15 | 0 | 0.00 | 4 | 47.65 | 47.90 | -4 | 170 | -2.34% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 48.00 | 48.50 | -1 | 165 | -0.60% |
|
| 2019/03/12 | 0 | 0.00 | 1 | 47.25 | 47.40 | -1 | 159 | -0.63% |
|
| 2019/03/08 | 5 | 47.20 | 0 | 0.00 | 47.20 | 5 | 153 | 3.26% |
|
| 2019/03/06 | 1 | 47.00 | 0 | 0.00 | 46.95 | 1 | 143 | 0.69% |
|
| 2019/02/22 | 0 | 0.00 | 3 | 43.60 | 43.75 | -3 | 120 | -2.49% |
|
| 2019/02/21 | 3 | 43.70 | 0 | 0.00 | 43.70 | 3 | 120 | 2.50% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 52.10 | 51.40 | -1 | 624 | -0.16% |
|
| 2018/09/05 | 1 | 52.40 | 1 | 51.80 | 51.60 | 0 | 625 | 0.00% |
|
| 2018/09/04 | 0 | 0.00 | 1 | 52.40 | 52.30 | -1 | 626 | -0.16% |
|
| 2018/08/30 | 1 | 51.90 | 0 | 0.00 | 52.80 | 1 | 654 | 0.15% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 51.80 | 51.00 | -1 | 635 | -0.16% |
|
| 2018/08/17 | 1 | 49.95 | 0 | 0.00 | 49.20 | 1 | 640 | 0.16% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 52.60 | 51.00 | -1 | 578 | -0.17% |
|
| 2018/07/26 | 0 | 0.00 | 2 | 52.75 | 52.90 | -2 | 558 | -0.36% |
|
| 2018/07/25 | 3 | 53.60 | 1 | 51.70 | 51.60 | 2 | 517 | 0.39% |
|
| 2018/07/03 | 0 | 0.00 | 1 | 49.05 | 49.70 | -1 | 501 | -0.20% |
|
| 2018/07/02 | 1 | 52.00 | 0 | 0.00 | 51.00 | 1 | 484 | 0.21% |
|
| 2018/06/29 | 7 | 50.23 | 8 | 50.49 | 51.90 | -1 | 450 | -0.22% |
|
| 2018/06/28 | 0 | 0.00 | 1 | 48.85 | 49.00 | -1 | 387 | -0.26% |
|
| 2018/06/25 | 1 | 46.90 | 0 | 0.00 | 46.85 | 1 | 369 | 0.27% |
|
| 2018/06/22 | 1 | 46.85 | 1 | 47.35 | 48.20 | 0 | 362 | 0.00% |
|
| 2018/06/13 | 0 | 0.00 | 1 | 47.80 | 46.85 | -1 | 347 | -0.29% |
|
| 2018/06/11 | 1 | 47.20 | 0 | 0.00 | 46.95 | 1 | 339 | 0.29% |
|
| 2018/06/08 | 2 | 47.98 | 0 | 0.00 | 48.00 | 2 | 330 | 0.61% |
|
| 2018/06/07 | 0 | 0.00 | 2 | 47.80 | 48.30 | -2 | 321 | -0.62% |
|
| 2018/05/30 | 0 | 0.00 | 1 | 44.70 | 45.05 | -1 | 326 | -0.31% |
|
| 2018/05/29 | 1 | 46.30 | 0 | 0.00 | 45.60 | 1 | 324 | 0.31% |
|
| 2018/04/27 | 0.1 | 43.00 | 0 | 0.00 | 43.00 | 0.1 | 430 | 0.02% |
|
| 2018/04/25 | 0.4 | 44.30 | 0 | 0.00 | 44.30 | 0.4 | 446 | 0.10% |
|
| 2018/04/20 | 0 | 0.00 | 1 | 45.75 | 45.85 | -1 | 535 | -0.19% |
|
| 2018/04/19 | 0 | 0.00 | 1 | 45.65 | 45.10 | -1 | 602 | -0.17% |
|
| 2018/04/18 | 0 | 0.00 | 1 | 45.40 | 45.00 | -1 | 651 | -0.15% |
|
| 2018/04/13 | 1 | 48.80 | 0 | 0.00 | 48.60 | 1 | 640 | 0.16% |
|
| 2018/04/12 | 3 | 49.78 | 0 | 0.00 | 48.40 | 3 | 634 | 0.47% |
|
| 2018/04/11 | 1 | 45.80 | 2 | 45.20 | 47.30 | -1 | 588 | -0.17% |
|
| 2018/04/10 | 1 | 46.20 | 0 | 0.00 | 45.05 | 1 | 576 | 0.17% |
|
| 2018/03/15 | 0 | 0.00 | 1 | 44.20 | 44.20 | -1 | 560 | -0.18% |
|
| 2018/02/27 | 1 | 43.65 | 0 | 0.00 | 43.55 | 1 | 513 | 0.19% |
|
| 2018/02/05 | 0 | 0.00 | 2 | 40.90 | 41.30 | -2 | 473 | -0.42% |
|
| 2018/01/26 | 3 | 44.98 | 2 | 45.70 | 44.60 | 1 | 459 | 0.22% |
|
| 2018/01/23 | 1 | 45.30 | 0 | 0.00 | 44.50 | 1 | 442 | 0.23% |
|
| 2018/01/17 | 0 | 0.00 | 5 | 45.35 | 45.10 | -5 | 384 | -1.30% |
|
| 2018/01/16 | 1 | 45.90 | 0 | 0.00 | 45.95 | 1 | 353 | 0.28% |
|
| 2018/01/15 | 5 | 43.90 | 0 | 0.00 | 45.90 | 5 | 313 | 1.59% |
|
| 2018/01/12 | 3 | 42.38 | 13 | 43.25 | 43.45 | -10 | 245 | -4.07% |
|