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-台北 券商分點個股進出
群益金鼎-台北 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
|
| 2024/04/30 | 0 | 0.00 | 0.3 | 246.51 | 246.00 | -0.3 | 3,189 | -0.01% |
|
| 2024/04/29 | 0 | 0.00 | 1 | 248.00 | 248.50 | -1 | 3,198 | -0.03% |
|
| 2024/04/23 | 0.1 | 236.50 | 1 | 226.00 | 236.50 | -0.9 | 3,182 | -0.03% |
|
| 2024/04/18 | 1 | 246.00 | 1 | 247.00 | 244.00 | 0 | 3,107 | 0.00% |
|
| 2024/04/17 | 2 | 254.75 | 1 | 260.00 | 251.50 | 1 | 3,066 | 0.03% |
|
| 2024/04/15 | 3.1 | 258.60 | 3 | 259.50 | 261.50 | 0.1 | 3,024 | 0.00% |
|
| 2024/04/12 | 2 | 257.50 | 3 | 259.33 | 259.00 | -1 | 3,005 | -0.03% |
|
| 2024/04/10 | 2 | 260.00 | 0 | 0.00 | 253.50 | 2 | 2,988 | 0.07% |
|
| 2024/04/09 | 2 | 264.25 | 0 | 0.00 | 260.50 | 2 | 2,958 | 0.07% |
|
| 2024/04/08 | 2 | 264.00 | 6 | 266.17 | 266.50 | -4 | 2,939 | -0.14% |
|
| 2024/04/02 | 1 | 276.50 | 1 | 274.50 | 277.50 | 0 | 2,859 | 0.00% |
|
| 2024/03/29 | 1 | 266.00 | 1 | 267.00 | 268.00 | 0 | 2,813 | 0.00% |
|
| 2024/03/28 | 0 | 0.00 | 1 | 271.50 | 270.00 | -1 | 2,784 | -0.04% |
|
| 2024/03/27 | 8 | 279.94 | 5 | 280.00 | 283.00 | 3 | 2,719 | 0.11% |
|
| 2024/03/26 | 58 | 267.40 | 59 | 268.13 | 264.00 | -1 | 2,546 | -0.04% |
|
| 2024/03/25 | 1 | 257.00 | 0 | 0.00 | 258.00 | 1 | 2,437 | 0.04% |
|
| 2024/03/20 | 0 | 0.00 | 1 | 268.00 | 260.00 | -1 | 2,472 | -0.04% |
|
| 2024/03/19 | 3.5 | 262.00 | 0 | 0.00 | 265.00 | 3.5 | 2,457 | 0.14% |
|
| 2024/03/18 | 2 | 261.50 | 3 | 265.83 | 261.00 | -1 | 2,431 | -0.04% |
|
| 2024/03/15 | 4 | 261.75 | 2 | 260.75 | 262.50 | 2 | 2,310 | 0.09% |
|
| 2024/03/14 | 0 | 0.00 | 1 | 255.00 | 254.00 | -1 | 2,195 | -0.05% |
|
| 2024/03/13 | 2 | 250.00 | 1 | 255.50 | 250.00 | 1 | 2,116 | 0.05% |
|
| 2024/03/11 | 0 | 0.00 | 2 | 253.00 | 251.50 | -2 | 1,948 | -0.10% |
|
| 2024/03/07 | 1 | 231.00 | 0 | 0.00 | 230.00 | 1 | 1,949 | 0.05% |
|
| 2024/03/01 | 0 | 0.00 | 1 | 244.00 | 243.50 | -1 | 2,180 | -0.05% |
|
| 2024/02/29 | 1 | 240.00 | 0 | 0.00 | 241.50 | 1 | 2,200 | 0.05% |
|
| 2024/02/27 | 0 | 0.00 | 1 | 248.00 | 245.00 | -1 | 2,182 | -0.05% |
|
| 2024/02/23 | 1 | 245.50 | 0 | 0.00 | 245.50 | 1 | 2,188 | 0.05% |
|
| 2024/02/22 | 1 | 251.50 | 0 | 0.00 | 251.00 | 1 | 2,187 | 0.05% |
|
| 2024/02/21 | 0 | 0.00 | 10 | 257.50 | 254.50 | -10 | 2,192 | -0.46% |
|
| 2024/02/20 | 11 | 261.36 | 3 | 257.17 | 262.50 | 8 | 2,163 | 0.37% |
|
| 2024/02/19 | 0 | 0.00 | 1 | 241.00 | 239.00 | -1 | 2,019 | -0.05% |
|
| 2024/02/16 | 0.4 | 234.00 | 0 | 0.00 | 235.50 | 0.4 | 2,049 | 0.02% |
|
| 2024/01/23 | 0 | 0.00 | 37.1 | 240.34 | 239.50 | -37.1 | 2,350 | -1.58% |
|
| 2024/01/22 | 38.1 | 244.64 | 0 | 0.00 | 244.50 | 38.1 | 2,356 | 1.61% |
|
| 2024/01/02 | 1 | 252.00 | 0 | 0.00 | 251.50 | 1 | 2,405 | 0.04% |
|
| 2023/12/28 | 0 | 0.00 | 1 | 260.00 | 259.00 | -1 | 2,474 | -0.04% |
|
| 2023/12/25 | 1 | 262.50 | 0 | 0.00 | 260.50 | 1 | 2,611 | 0.04% |
|
| 2023/12/22 | 0 | 0.00 | 1 | 262.50 | 262.50 | -1 | 2,729 | -0.04% |
|
| 2023/12/21 | 1 | 251.00 | 1 | 255.00 | 255.00 | 0 | 2,823 | 0.00% |
|
| 2023/12/14 | 1 | 263.00 | 0.7 | 261.50 | 259.00 | 0.4 | 3,121 | 0.01% |
|
| 2023/12/12 | 2 | 274.50 | 1 | 278.00 | 269.00 | 1 | 3,389 | 0.03% |
|
| 2023/12/08 | 0 | 0.00 | 1 | 282.50 | 281.00 | -1 | 3,581 | -0.03% |
|
| 2023/12/07 | 1 | 290.50 | 0 | 0.00 | 285.00 | 1 | 3,560 | 0.03% |
|
| 2023/12/06 | 1 | 283.50 | 0 | 0.00 | 285.50 | 1 | 3,547 | 0.03% |
|
| 2023/12/05 | 0 | 0.00 | 1 | 283.50 | 284.50 | -1 | 3,548 | -0.03% |
|
| 2023/12/04 | 1 | 295.00 | 0 | 0.00 | 291.00 | 1 | 3,546 | 0.03% |
|
| 2023/11/29 | 0 | 0.00 | 1 | 278.00 | 277.00 | -1 | 3,370 | -0.03% |
|
| 2023/11/20 | 0 | 0.00 | 1 | 282.00 | 281.00 | -1 | 3,268 | -0.03% |
|
| 2023/11/17 | 1 | 276.00 | 1 | 264.50 | 277.00 | 0 | 3,247 | 0.00% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 262.00 | 262.50 | -1 | 3,178 | -0.03% |
|
| 2023/11/09 | 1 | 256.50 | 0 | 0.00 | 251.00 | 1 | 3,155 | 0.03% |
|
| 2023/11/03 | 1 | 268.00 | 0 | 0.00 | 268.50 | 1 | 3,363 | 0.03% |
|
| 2023/10/31 | 1 | 277.00 | 1 | 275.50 | 266.50 | 0 | 3,395 | 0.00% |
|
| 2023/10/04 | 0 | 0.00 | 0.3 | 277.00 | 278.50 | -0.3 | 3,329 | -0.01% |
|
| 2023/10/03 | 0 | 0.00 | 1 | 285.00 | 280.50 | -1 | 3,290 | -0.03% |
|
| 2023/09/28 | 1 | 277.50 | 1 | 278.50 | 277.00 | 0 | 3,202 | 0.00% |
|
| 2023/09/26 | 2 | 268.00 | 6 | 267.83 | 264.50 | -4 | 3,082 | -0.13% |
|
| 2023/09/20 | 1 | 259.50 | 1 | 261.50 | 251.50 | 0 | 2,980 | 0.00% |
|
| 2023/09/19 | 6 | 255.67 | 2.1 | 257.40 | 250.50 | 3.9 | 2,908 | 0.13% |
|
| 2023/09/18 | 0 | 0.00 | 10 | 258.50 | 258.50 | -10 | 2,808 | -0.36% |
|
| 2023/09/06 | 10 | 165.00 | 0 | 0.00 | 156.50 | 10 | 2,869 | 0.35% |
|
| 2023/09/05 | 4 | 155.50 | 2 | 157.00 | 157.50 | 2 | 2,538 | 0.08% |
|
| 2023/09/01 | 1 | 142.00 | 1 | 143.50 | 142.00 | 0 | 2,321 | 0.00% |
|
| 2023/08/31 | 0 | 0.00 | 1 | 143.00 | 143.50 | -1 | 2,338 | -0.04% |
|
| 2023/08/30 | 1.4 | 140.00 | 1 | 139.00 | 143.00 | 0.4 | 2,351 | 0.02% |
|
| 2023/08/24 | 0 | 0.00 | 1 | 140.50 | 140.00 | -1 | 2,321 | -0.04% |
|
| 2023/08/21 | 2 | 128.00 | 2 | 128.50 | 130.50 | 0 | 2,296 | 0.00% |
|
| 2023/08/17 | 2 | 125.75 | 3 | 129.67 | 130.50 | -1 | 2,309 | -0.04% |
|
| 2023/08/16 | 1 | 126.50 | 1 | 128.00 | 127.50 | 0 | 2,305 | 0.00% |
|
| 2023/08/15 | 1 | 128.00 | 1 | 128.50 | 129.00 | 0 | 2,315 | 0.00% |
|
| 2023/08/14 | 1 | 128.00 | 0 | 0.00 | 126.50 | 1 | 2,321 | 0.04% |
|
| 2023/08/11 | 0 | 0.00 | 1 | 133.00 | 133.00 | -1 | 2,303 | -0.04% |
|
| 2023/08/10 | 1 | 134.50 | 0 | 0.00 | 132.50 | 1 | 2,344 | 0.04% |
|
| 2023/08/01 | 0 | 0.00 | 2 | 144.25 | 143.50 | -2 | 2,516 | -0.08% |
|
| 2023/07/31 | 2 | 142.00 | 0 | 0.00 | 141.00 | 2 | 2,524 | 0.08% |
|
| 2023/07/28 | 1 | 149.00 | 1 | 148.00 | 148.00 | 0 | 2,540 | 0.00% |
|
| 2023/07/27 | 1 | 144.00 | 4 | 142.00 | 146.00 | -3 | 2,406 | -0.12% |
|
| 2023/07/24 | 1 | 133.00 | 0.1 | 134.50 | 131.00 | 0.9 | 2,544 | 0.04% |
|
| 2023/07/21 | 1 | 138.00 | 1 | 137.50 | 137.00 | 0 | 2,558 | 0.00% |
|
| 2023/07/20 | 0.1 | 139.50 | 2 | 140.25 | 140.50 | -1.9 | 2,616 | -0.07% |
|
| 2023/07/19 | 2 | 139.00 | 2 | 139.50 | 138.00 | 0 | 2,660 | 0.00% |
|
| 2023/07/14 | 0 | 0.00 | 1 | 139.00 | 138.50 | -1 | 3,035 | -0.03% |
|
| 2023/07/13 | 5 | 138.70 | 1 | 139.00 | 137.50 | 4 | 3,160 | 0.13% |
|
| 2023/07/06 | 2 | 142.25 | 2 | 140.00 | 139.50 | 0 | 3,780 | 0.00% |
|
| 2023/07/04 | 0 | 0.00 | 1 | 143.50 | 143.50 | -1 | 3,890 | -0.03% |
|
| 2023/07/03 | 0 | 0.00 | 2 | 143.50 | 142.50 | -2 | 3,883 | -0.05% |
|
| 2023/06/29 | 2 | 142.75 | 0 | 0.00 | 141.50 | 2 | 3,879 | 0.05% |
|
| 2023/06/26 | 0 | 0.00 | 1 | 150.00 | 150.00 | -1 | 3,915 | -0.03% |
|
| 2023/06/21 | 1 | 154.50 | 1 | 154.50 | 154.50 | 0 | 3,917 | 0.00% |
|
| 2023/06/20 | 0 | 0.00 | 1 | 159.50 | 157.50 | -1 | 3,928 | -0.03% |
|
| 2023/06/16 | 1 | 160.50 | 0 | 0.00 | 160.00 | 1 | 4,026 | 0.02% |
|
| 2023/06/14 | 2 | 164.75 | 4 | 162.50 | 164.50 | -2 | 4,044 | -0.05% |
|
| 2023/06/12 | 4 | 166.50 | 0 | 0.00 | 168.00 | 4 | 4,040 | 0.10% |
|
| 2023/06/09 | 13 | 162.50 | 0 | 0.00 | 162.00 | 13 | 4,005 | 0.32% |
|
| 2023/06/08 | 1 | 160.50 | 1 | 161.00 | 161.50 | 0 | 4,064 | 0.00% |
|
| 2023/06/06 | 0 | 0.00 | 3 | 159.50 | 160.00 | -3 | 4,226 | -0.07% |
|
| 2023/06/05 | 0 | 0.00 | 5 | 160.50 | 161.00 | -5 | 4,265 | -0.12% |
|
| 2023/06/02 | 0 | 0.00 | 8 | 158.50 | 159.00 | -8 | 4,281 | -0.19% |
|
| 2023/06/01 | 2 | 158.00 | 2 | 158.50 | 158.50 | 0 | 4,357 | 0.00% |
|
| 2023/05/29 | 1 | 153.00 | 2 | 153.75 | 154.00 | -1 | 4,750 | -0.02% |
|
| 2023/05/25 | 2 | 153.50 | 0 | 0.00 | 153.50 | 2 | 4,952 | 0.04% |
|
| 2023/05/24 | 1 | 152.50 | 2 | 153.00 | 153.50 | -1 | 5,150 | -0.02% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 155.00 | 155.00 | -1 | 5,483 | -0.02% |
|
| 2023/05/22 | 0 | 0.00 | 3 | 154.83 | 154.50 | -3 | 5,892 | -0.05% |
|
| 2023/05/18 | 13 | 153.92 | 1 | 154.00 | 153.50 | 12 | 7,045 | 0.17% |
|
| 2023/05/12 | 1 | 152.00 | 1 | 156.00 | 155.50 | 0 | 7,031 | 0.00% |
|
| 2023/05/11 | 0 | 0.00 | 1 | 155.50 | 155.50 | -1 | 7,061 | -0.01% |
|
| 2023/05/09 | 0 | 0.00 | 2 | 154.00 | 153.50 | -2 | 7,224 | -0.03% |
|
| 2023/05/08 | 30 | 155.83 | 0 | 0.00 | 157.50 | 30 | 7,241 | 0.41% |
|
| 2023/05/05 | 0 | 0.00 | 31 | 152.00 | 152.00 | -31 | 7,288 | -0.43% |
|
| 2023/05/04 | 3 | 154.17 | 0 | 0.00 | 154.50 | 3 | 7,351 | 0.04% |
|
| 2023/05/02 | 1 | 158.50 | 1 | 159.00 | 156.50 | 0 | 7,439 | 0.00% |
|
| 2023/04/28 | 31 | 166.66 | 31 | 167.34 | 158.00 | 0 | 7,469 | 0.00% |
|
| 2023/04/27 | 1 | 158.00 | 0 | 0.00 | 156.50 | 1 | 7,365 | 0.01% |
|
| 2023/04/26 | 0 | 0.00 | 10 | 154.50 | 156.50 | -10 | 7,423 | -0.13% |
|
| 2023/04/25 | 7 | 159.43 | 5 | 164.00 | 157.50 | 2 | 7,555 | 0.03% |
|
| 2023/04/21 | 2 | 158.75 | 1 | 161.50 | 156.00 | 1 | 7,779 | 0.01% |
|
| 2023/04/20 | 1 | 164.00 | 3 | 166.17 | 163.50 | -2 | 7,952 | -0.03% |
|
| 2023/04/19 | 3 | 178.50 | 5 | 176.50 | 173.50 | -2 | 8,190 | -0.02% |
|
| 2023/04/18 | 5 | 184.50 | 0 | 0.00 | 184.50 | 5 | 8,378 | 0.06% |
|
| 2023/04/17 | 1 | 183.95 | 1 | 184.00 | 181.00 | 0 | 8,475 | 0.00% |
|
| 2023/04/14 | 5 | 182.00 | 1 | 179.50 | 182.50 | 4 | 8,436 | 0.05% |
|
| 2023/04/13 | 0 | 0.00 | 1 | 178.00 | 174.50 | -1 | 8,414 | -0.01% |
|
| 2023/04/12 | 3 | 175.00 | 1 | 175.50 | 176.00 | 2 | 8,385 | 0.02% |
|
| 2023/04/11 | 0 | 0.00 | 2 | 177.50 | 179.00 | -2 | 8,325 | -0.02% |
|
| 2023/04/10 | 1 | 170.50 | 0 | 0.00 | 170.50 | 1 | 8,223 | 0.01% |
|
| 2023/04/07 | 0 | 0.00 | 1 | 176.50 | 173.50 | -1 | 8,328 | -0.01% |
|
| 2023/03/30 | 0 | 0.00 | 0 | 167.50 | 167.00 | 0 | 8,245 | 0.00% |
|
| 2023/03/29 | 0 | 169.50 | 0 | 0.00 | 165.00 | 0 | 8,245 | 0.00% |
|
| 2023/03/24 | 1 | 176.50 | 0 | 0.00 | 174.50 | 1 | 8,263 | 0.01% |
|
| 2023/03/23 | 1 | 173.50 | 0 | 0.00 | 177.00 | 1 | 8,309 | 0.01% |
|
| 2023/03/21 | 1 | 176.00 | 0 | 0.00 | 175.50 | 1 | 8,227 | 0.01% |
|
| 2023/03/17 | 2 | 175.00 | 2 | 176.50 | 171.00 | 0 | 8,124 | 0.00% |
|
| 2023/03/16 | 2 | 169.00 | 2 | 169.50 | 168.00 | 0 | 8,040 | 0.00% |
|
| 2023/03/14 | 0 | 0.00 | 23 | 166.00 | 166.00 | -23 | 8,043 | -0.29% |
|
| 2023/03/13 | 31 | 162.03 | 31 | 163.50 | 163.50 | 0 | 8,172 | 0.00% |
|
| 2023/03/10 | 213 | 166.43 | 44 | 169.15 | 165.50 | 169 | 8,167 | 2.07% |
大買/鉅額交易
|
| 2023/03/09 | 256 | 172.50 | 401 | 174.66 | 172.00 | -145 | 8,123 | -1.78% |
大買/大賣/鉅額交易
|
| 2023/03/03 | 2 | 178.75 | 1 | 182.50 | 174.50 | 1 | 7,949 | 0.01% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 174.00 | 175.00 | -1 | 7,760 | -0.01% |
|
| 2023/03/01 | 2 | 170.50 | 4 | 171.75 | 170.00 | -2 | 7,633 | -0.03% |
|
| 2023/02/24 | 1 | 168.50 | 0 | 0.00 | 166.50 | 1 | 7,552 | 0.01% |
|
| 2023/02/23 | 7 | 169.29 | 6 | 170.25 | 168.50 | 1 | 7,509 | 0.01% |
|
| 2023/02/22 | 3 | 171.33 | 4 | 169.75 | 169.00 | -1 | 7,412 | -0.01% |
|
| 2023/02/21 | 1 | 183.50 | 0 | 0.00 | 179.50 | 1 | 7,333 | 0.01% |
|
| 2023/02/20 | 11 | 171.32 | 13 | 172.08 | 181.00 | -2 | 7,155 | -0.03% |
|
| 2023/02/17 | 9 | 163.94 | 6 | 164.25 | 165.50 | 3 | 6,858 | 0.04% |
|
| 2023/02/16 | 1 | 153.50 | 7 | 157.71 | 158.50 | -6 | 6,025 | -0.10% |
|
| 2023/02/15 | 0 | 0.00 | 1 | 145.00 | 144.50 | -1 | 6,039 | -0.02% |
|
| 2023/02/10 | 1 | 144.50 | 0.2 | 143.00 | 142.00 | 0.8 | 6,761 | 0.01% |
|
| 2023/02/08 | 1 | 148.50 | 0 | 0.00 | 147.50 | 1 | 6,789 | 0.01% |
|
| 2023/02/07 | 0 | 0.00 | 6 | 144.58 | 146.50 | -6 | 6,656 | -0.09% |
|
| 2023/02/06 | 1 | 141.50 | 1 | 142.50 | 141.00 | 0 | 6,628 | 0.00% |
|
| 2023/02/02 | 2 | 144.50 | 1 | 145.50 | 148.00 | 1 | 6,567 | 0.02% |
|
| 2023/02/01 | 5 | 142.50 | 0 | 0.00 | 143.00 | 5 | 6,528 | 0.08% |
|
| 2023/01/31 | 0 | 0.00 | 5 | 148.00 | 144.00 | -5 | 6,539 | -0.08% |
|
| 2023/01/17 | 2 | 135.50 | 2 | 135.00 | 135.50 | 0 | 6,421 | 0.00% |
|
| 2023/01/16 | 1 | 139.00 | 1 | 138.00 | 138.00 | 0 | 6,464 | 0.00% |
|
| 2023/01/13 | 2 | 139.75 | 2 | 139.50 | 139.50 | 0 | 6,533 | 0.00% |
|
| 2023/01/10 | 3.1 | 138.34 | 27 | 138.48 | 141.50 | -23.9 | 6,728 | -0.36% |
|
| 2023/01/09 | 88 | 138.44 | 83 | 136.13 | 137.00 | 5 | 6,614 | 0.08% |
|
| 2023/01/06 | 11.1 | 133.18 | 0 | 0.00 | 133.00 | 11.1 | 6,260 | 0.18% |
|
| 2023/01/04 | 4 | 124.88 | 9 | 124.61 | 126.00 | -5 | 5,738 | -0.09% |
|
| 2023/01/03 | 1 | 119.50 | 2 | 119.25 | 123.00 | -1 | 5,628 | -0.02% |
|
| 2022/12/30 | 2 | 116.00 | 2 | 115.50 | 115.50 | 0 | 5,479 | 0.00% |
|
| 2022/12/29 | 0 | 0.00 | 1 | 117.50 | 117.50 | -1 | 5,479 | -0.02% |
|
| 2022/12/28 | 1 | 118.50 | 0 | 0.00 | 116.00 | 1 | 5,504 | 0.02% |
|
| 2022/12/27 | 2 | 124.00 | 4 | 121.63 | 121.50 | -2 | 5,482 | -0.04% |
|
| 2022/12/26 | 2 | 116.00 | 0 | 0.00 | 116.50 | 2 | 5,364 | 0.04% |
|
| 2022/12/23 | 2 | 113.50 | 2 | 114.50 | 117.00 | 0 | 5,387 | 0.00% |
|
| 2022/12/22 | 2 | 115.50 | 2 | 116.50 | 116.00 | 0 | 5,400 | 0.00% |
|
| 2022/12/19 | 2 | 121.50 | 2 | 122.50 | 120.50 | 0 | 5,499 | 0.00% |
|
| 2022/12/16 | 1 | 121.00 | 1 | 119.50 | 121.50 | 0 | 5,490 | 0.00% |
|
| 2022/12/15 | 0 | 0.00 | 1.2 | 122.21 | 122.50 | -1.2 | 5,462 | -0.02% |
|
| 2022/12/13 | 0.1 | 117.00 | 0 | 0.00 | 115.50 | 0.1 | 5,358 | 0.00% |
|
| 2022/12/07 | 2.1 | 118.50 | 2 | 121.75 | 117.50 | 0.1 | 5,331 | 0.00% |
|
| 2022/12/06 | 2 | 121.75 | 1 | 122.00 | 121.00 | 1 | 5,297 | 0.02% |
|
| 2022/12/05 | 2 | 130.75 | 2 | 127.50 | 128.00 | 0 | 5,222 | 0.00% |
|
| 2022/12/01 | 2 | 126.25 | 1 | 125.50 | 125.50 | 1 | 4,997 | 0.02% |
|
| 2022/11/25 | 1 | 122.50 | 85 | 120.50 | 120.50 | -84 | 4,962 | -1.69% |
|
| 2022/11/24 | 0 | 0.00 | 0.1 | 123.50 | 124.50 | -0.1 | 4,965 | 0.00% |
|
| 2022/11/21 | 0.1 | 120.50 | 0 | 0.00 | 120.00 | 0.1 | 4,934 | 0.00% |
|
| 2022/11/18 | 0 | 0.00 | 3 | 126.17 | 123.00 | -3 | 4,923 | -0.06% |
|
| 2022/11/17 | 14 | 126.64 | 58 | 130.22 | 127.00 | -44 | 4,886 | -0.90% |
|
| 2022/11/16 | 174 | 129.70 | 24 | 132.23 | 129.00 | 150 | 4,805 | 3.12% |
大買/鉅額交易
|
| 2022/11/11 | 2 | 126.00 | 4 | 128.25 | 123.00 | -2 | 4,723 | -0.04% |
|
| 2022/11/10 | 27 | 125.31 | 27 | 126.19 | 125.00 | 0 | 4,583 | 0.00% |
|
| 2022/11/09 | 41 | 126.46 | 44.1 | 125.67 | 125.50 | -3.1 | 4,502 | -0.07% |
|
| 2022/11/08 | 7 | 116.86 | 7.1 | 117.81 | 121.00 | -0.1 | 4,138 | 0.00% |
|
| 2022/11/07 | 0 | 0.00 | 1 | 110.00 | 110.00 | -1 | 4,134 | -0.02% |
|
| 2022/11/03 | 0 | 0.00 | 2 | 107.25 | 108.00 | -2 | 4,050 | -0.05% |
|
| 2022/11/02 | 0 | 0.00 | 2 | 106.00 | 105.50 | -2 | 4,032 | -0.05% |
|
| 2022/10/31 | 1 | 104.00 | 1 | 105.00 | 104.00 | 0 | 4,042 | 0.00% |
|
| 2022/10/26 | 1 | 103.00 | 0 | 0.00 | 104.50 | 1 | 4,061 | 0.02% |
|
| 2022/10/24 | 0 | 0.00 | 9 | 108.56 | 105.50 | -9 | 3,958 | -0.23% |
|
| 2022/10/21 | 4 | 108.00 | 2 | 108.75 | 105.00 | 2 | 3,877 | 0.05% |
|
| 2022/10/20 | 4 | 110.00 | 0 | 0.00 | 110.50 | 4 | 3,736 | 0.11% |
|
| 2022/10/19 | 2 | 111.50 | 3 | 111.67 | 112.00 | -1 | 3,619 | -0.03% |
|
| 2022/10/18 | 21 | 110.86 | 20 | 109.75 | 111.50 | 1 | 3,478 | 0.03% |
|
| 2022/10/17 | 46 | 100.37 | 23.1 | 99.82 | 107.50 | 22.9 | 3,097 | 0.74% |
|
| 2022/10/14 | 0 | 0.00 | 27 | 98.00 | 98.00 | -27 | 2,972 | -0.91% |
|
| 2022/10/12 | 2 | 95.20 | 1 | 95.10 | 96.60 | 1 | 2,967 | 0.03% |
|
| 2022/10/11 | 0 | 0.00 | 1 | 98.30 | 98.30 | -1 | 2,953 | -0.03% |
|
| 2022/10/06 | 3 | 99.20 | 0 | 0.00 | 100.00 | 3 | 2,965 | 0.10% |
|
| 2022/10/05 | 3 | 102.50 | 2 | 102.00 | 100.00 | 1 | 2,988 | 0.03% |
|
| 2022/10/04 | 1 | 101.00 | 1 | 98.70 | 101.00 | 0 | 2,962 | 0.00% |
|
| 2022/10/03 | 1 | 95.10 | 1 | 95.80 | 95.80 | 0 | 2,945 | 0.00% |
|
| 2022/09/30 | 1 | 93.00 | 1 | 92.70 | 93.20 | 0 | 2,965 | 0.00% |
|
| 2022/09/28 | 1 | 92.70 | 1 | 93.70 | 90.20 | 0 | 3,006 | 0.00% |
|
| 2022/09/27 | 0 | 0.00 | 0.1 | 96.30 | 96.00 | -0.1 | 3,039 | 0.00% |
|
| 2022/09/26 | 1.1 | 100.23 | 4 | 97.80 | 97.60 | -2.9 | 3,029 | -0.10% |
|
| 2022/09/23 | 4 | 106.50 | 0 | 0.00 | 105.50 | 4 | 3,047 | 0.13% |
|
| 2022/09/22 | 0 | 0.00 | 5 | 106.00 | 109.00 | -5 | 3,063 | -0.16% |
|
| 2022/09/19 | 0 | 0.00 | 1 | 107.50 | 107.50 | -1 | 3,120 | -0.03% |
|
| 2022/09/16 | 3.1 | 110.02 | 0 | 0.00 | 109.00 | 3.1 | 3,147 | 0.10% |
|
| 2022/09/12 | 2 | 117.00 | 0 | 0.00 | 117.00 | 2 | 3,343 | 0.06% |
|
| 2022/09/05 | 0.1 | 118.00 | 4 | 120.13 | 116.00 | -3.9 | 3,434 | -0.11% |
|
| 2022/09/01 | 3 | 123.00 | 1 | 122.50 | 122.00 | 2 | 3,414 | 0.06% |
|
| 2022/08/31 | 0 | 0.00 | 2 | 127.25 | 127.50 | -2 | 3,398 | -0.06% |
|
| 2022/08/29 | 2 | 120.00 | 1 | 120.50 | 122.50 | 1 | 3,397 | 0.03% |
|
| 2022/08/25 | 2 | 125.50 | 0 | 0.00 | 125.50 | 2 | 3,546 | 0.06% |
|
| 2022/08/24 | 0 | 0.00 | 1 | 124.00 | 124.00 | -1 | 3,720 | -0.03% |
|
| 2022/08/23 | 1 | 125.50 | 0 | 0.00 | 125.00 | 1 | 3,712 | 0.03% |
|
| 2022/08/19 | 5 | 128.50 | 3 | 129.83 | 127.50 | 2 | 3,623 | 0.06% |
|
| 2022/08/18 | 4 | 132.25 | 1 | 131.00 | 130.00 | 3 | 3,525 | 0.09% |
|
| 2022/08/16 | 3 | 122.50 | 3 | 122.50 | 122.50 | 0 | 3,325 | 0.00% |
|
| 2022/08/15 | 6 | 122.67 | 5.1 | 121.55 | 123.50 | 0.9 | 3,290 | 0.03% |
|
| 2022/08/12 | 1 | 115.50 | 4 | 115.13 | 117.50 | -3 | 3,119 | -0.10% |
|
| 2022/08/11 | 4 | 107.38 | 3 | 107.00 | 107.00 | 1 | 3,041 | 0.03% |
|
| 2022/08/10 | 2 | 104.50 | 2 | 105.50 | 105.00 | 0 | 3,069 | 0.00% |
|
| 2022/08/08 | 1 | 107.50 | 0 | 0.00 | 107.00 | 1 | 3,071 | 0.03% |
|
| 2022/08/05 | 7 | 106.14 | 5 | 107.00 | 105.00 | 2 | 3,021 | 0.07% |
|
| 2022/08/04 | 2 | 106.00 | 0 | 0.00 | 104.50 | 2 | 2,996 | 0.07% |
|
| 2022/08/03 | 0.1 | 133.50 | 0 | 0.00 | 130.50 | 0.1 | 2,889 | 0.00% |
|
| 2022/08/01 | 0 | 0.00 | 1 | 142.00 | 141.00 | -1 | 2,866 | -0.03% |
|
| 2022/07/29 | 23 | 142.37 | 0 | 0.00 | 141.50 | 23 | 2,907 | 0.79% |
|
| 2022/07/27 | 0 | 0.00 | 1 | 143.00 | 147.00 | -1 | 2,882 | -0.03% |
|
| 2022/07/26 | 1.1 | 141.95 | 2 | 141.50 | 142.50 | -0.9 | 2,882 | -0.03% |
|
| 2022/07/22 | 0 | 0.00 | 2.1 | 145.69 | 146.00 | -2.1 | 2,941 | -0.07% |
|
| 2022/07/21 | 0 | 0.00 | 2 | 146.00 | 147.00 | -2 | 2,959 | -0.07% |
|
| 2022/07/20 | 1 | 143.00 | 2 | 144.25 | 144.00 | -1 | 2,950 | -0.03% |
|
| 2022/07/19 | 1 | 138.50 | 1 | 137.50 | 139.00 | 0 | 2,926 | 0.00% |
|
| 2022/07/18 | 1 | 136.00 | 0 | 0.00 | 136.50 | 1 | 2,925 | 0.03% |
|
| 2022/07/15 | 3 | 133.33 | 1 | 135.00 | 134.50 | 2 | 2,932 | 0.07% |
|
| 2022/07/14 | 11 | 127.91 | 1 | 133.00 | 133.50 | 10 | 2,917 | 0.34% |
|
| 2022/07/13 | 0 | 0.00 | 35 | 130.16 | 130.00 | -35 | 2,897 | -1.21% |
|
| 2022/07/12 | 1 | 124.00 | 0 | 0.00 | 124.50 | 1 | 2,865 | 0.03% |
|
| 2022/07/08 | 4 | 132.25 | 1 | 134.00 | 132.00 | 3 | 2,857 | 0.10% |
|
| 2022/07/07 | 2 | 128.25 | 1 | 129.50 | 128.50 | 1 | 2,818 | 0.04% |
|
| 2022/07/06 | 20 | 127.75 | 0 | 0.00 | 122.50 | 20 | 2,781 | 0.72% |
|
| 2022/07/05 | 30 | 130.17 | 50 | 129.80 | 128.50 | -20 | 2,753 | -0.73% |
|
| 2022/07/01 | 1 | 133.50 | 2 | 130.75 | 127.50 | -1 | 2,669 | -0.04% |
|
| 2022/06/29 | 1 | 141.50 | 2 | 142.75 | 140.50 | -1 | 2,576 | -0.04% |
|
| 2022/06/28 | 1.1 | 143.41 | 2 | 140.75 | 140.50 | -0.9 | 2,551 | -0.04% |
|
| 2022/06/27 | 1 | 145.50 | 1.1 | 147.00 | 146.00 | -0.1 | 2,535 | 0.00% |
|
| 2022/06/24 | 2.1 | 142.88 | 0 | 0.00 | 140.00 | 2.1 | 2,512 | 0.08% |
|
| 2022/06/23 | 2 | 143.00 | 2 | 142.00 | 141.50 | 0 | 2,494 | 0.00% |
|
| 2022/06/22 | 5 | 145.00 | 6 | 143.67 | 140.50 | -1 | 2,456 | -0.04% |
|
| 2022/06/21 | 1 | 152.50 | 3 | 151.00 | 152.50 | -2 | 2,395 | -0.08% |
|
| 2022/06/20 | 2 | 149.75 | 2 | 151.25 | 146.50 | 0 | 2,378 | 0.00% |
|
| 2022/06/16 | 1 | 172.00 | 5 | 170.00 | 165.00 | -4 | 2,276 | -0.18% |
|
| 2022/06/15 | 2 | 174.50 | 0 | 0.00 | 173.00 | 2 | 2,267 | 0.09% |
|
| 2022/06/14 | 2 | 173.00 | 3 | 173.17 | 176.50 | -1 | 2,294 | -0.04% |
|
| 2022/06/13 | 3 | 173.50 | 0 | 0.00 | 172.50 | 3 | 2,286 | 0.13% |
|
| 2022/06/10 | 1 | 181.00 | 2 | 180.50 | 180.50 | -1 | 2,287 | -0.04% |
|
| 2022/06/09 | 0 | 0.00 | 1 | 185.50 | 185.00 | -1 | 2,280 | -0.04% |
|
| 2022/06/08 | 1 | 187.50 | 0 | 0.00 | 186.00 | 1 | 2,281 | 0.04% |
|
| 2022/06/06 | 4 | 189.50 | 5.1 | 188.02 | 190.50 | -1.1 | 2,290 | -0.05% |
|
| 2022/06/02 | 12 | 199.08 | 5 | 197.70 | 196.00 | 7 | 2,280 | 0.31% |
|
| 2022/06/01 | 35 | 195.99 | 7 | 198.62 | 199.00 | 28 | 2,180 | 1.28% |
|
| 2022/05/31 | 1 | 183.50 | 0 | 0.00 | 184.00 | 1 | 1,983 | 0.05% |
|
| 2022/05/30 | 0 | 0.00 | 1 | 181.00 | 182.00 | -1 | 1,991 | -0.05% |
|
| 2022/05/25 | 1 | 176.00 | 0 | 0.00 | 177.50 | 1 | 2,114 | 0.05% |
|
| 2022/05/23 | 2 | 180.25 | 0 | 0.00 | 180.50 | 2 | 2,188 | 0.09% |
|
| 2022/05/19 | 0 | 0.00 | 2 | 183.50 | 189.50 | -2 | 2,181 | -0.09% |
|
| 2022/05/18 | 7 | 189.14 | 16 | 188.88 | 189.00 | -9 | 2,160 | -0.42% |
|
| 2022/05/17 | 10.1 | 182.49 | 0 | 0.00 | 182.50 | 10.1 | 2,120 | 0.47% |
|
| 2022/05/16 | 0 | 0.00 | 42 | 182.61 | 176.50 | -42 | 2,128 | -1.97% |
|
| 2022/05/13 | 40 | 180.50 | 0 | 0.00 | 180.50 | 40 | 2,128 | 1.88% |
|
| 2022/05/12 | 2 | 176.00 | 3 | 175.50 | 175.50 | -1 | 2,162 | -0.05% |
|
| 2022/05/10 | 51 | 173.06 | 14 | 177.93 | 180.00 | 37 | 2,238 | 1.65% |
|
| 2022/05/09 | 0 | 0.00 | 39 | 176.21 | 175.00 | -39 | 2,281 | -1.71% |
|
| 2022/05/06 | 21.1 | 177.94 | 12 | 181.67 | 183.00 | 9.1 | 2,294 | 0.39% |
|
| 2022/05/05 | 1 | 184.50 | 1 | 183.50 | 181.00 | 0 | 2,285 | 0.00% |
|
| 2022/04/29 | 1 | 176.50 | 10 | 174.00 | 175.50 | -9 | 2,383 | -0.38% |
|
| 2022/04/28 | 0 | 0.00 | 25 | 170.00 | 170.00 | -25 | 2,389 | -1.05% |
|
| 2022/04/27 | 0 | 159.00 | 0 | 0.00 | 165.00 | 0 | 2,384 | 0.00% |
|
| 2022/04/25 | 3 | 177.50 | 0 | 0.00 | 176.00 | 3 | 2,426 | 0.12% |
|
| 2022/04/18 | 0 | 0.00 | 1 | 188.00 | 186.00 | -1 | 3,069 | -0.03% |
|
| 2022/04/14 | 1 | 201.50 | 0 | 0.00 | 200.00 | 1 | 3,263 | 0.03% |
|
| 2022/04/08 | 0.4 | 202.00 | 0 | 0.00 | 203.00 | 0.4 | 3,789 | 0.01% |
|
| 2022/04/07 | 0 | 0.00 | 1 | 207.00 | 199.50 | -1 | 3,811 | -0.03% |
|
| 2022/03/30 | 1 | 209.50 | 0 | 0.00 | 209.00 | 1 | 4,063 | 0.02% |
|
| 2022/03/23 | 2 | 215.50 | 2 | 217.00 | 216.00 | 0 | 4,764 | 0.00% |
|
| 2022/03/21 | 1 | 220.00 | 0 | 0.00 | 217.50 | 1 | 5,380 | 0.02% |
|
| 2022/03/18 | 1 | 216.50 | 1 | 218.00 | 218.00 | 0 | 5,444 | 0.00% |
|
| 2022/03/17 | 2 | 214.75 | 1 | 215.50 | 215.50 | 1 | 5,503 | 0.02% |
|
| 2022/03/16 | 0 | 0.00 | 2 | 208.00 | 207.00 | -2 | 5,541 | -0.04% |
|
| 2022/03/15 | 1 | 207.50 | 0 | 0.00 | 204.00 | 1 | 5,606 | 0.02% |
|
| 2022/03/14 | 1 | 212.50 | 19 | 213.55 | 214.50 | -18 | 5,694 | -0.32% |
|
| 2022/03/07 | 0 | 0.00 | 4 | 212.00 | 205.50 | -4 | 6,302 | -0.06% |
|
| 2022/03/03 | 2 | 221.00 | 2 | 222.50 | 220.00 | 0 | 6,458 | 0.00% |
|
| 2022/03/01 | 4 | 222.75 | 0 | 0.00 | 222.50 | 4 | 6,584 | 0.06% |
|
| 2022/02/25 | 1 | 220.00 | 3 | 219.33 | 221.00 | -2 | 6,628 | -0.03% |
|
| 2022/02/24 | 2 | 216.00 | 0 | 0.00 | 213.50 | 2 | 6,683 | 0.03% |
|
| 2022/02/23 | 0 | 0.00 | 3 | 214.67 | 220.00 | -3 | 6,765 | -0.04% |
|
| 2022/02/22 | 4 | 212.75 | 1 | 211.50 | 211.50 | 3 | 7,017 | 0.04% |
|
| 2022/02/18 | 1 | 213.50 | 1 | 217.50 | 217.50 | 0 | 8,065 | 0.00% |
|
| 2022/02/17 | 0 | 0.00 | 1 | 216.50 | 217.50 | -1 | 8,201 | -0.01% |
|
| 2022/02/15 | 1 | 214.50 | 1 | 216.00 | 213.50 | 0 | 8,324 | 0.00% |
|
| 2022/02/14 | 10 | 214.50 | 5 | 217.00 | 212.00 | 5 | 8,398 | 0.06% |
|
| 2022/02/11 | 2 | 218.50 | 7 | 220.07 | 220.00 | -5 | 8,439 | -0.06% |
|
| 2022/02/10 | 0 | 0.00 | 9 | 224.00 | 220.50 | -9 | 8,669 | -0.10% |
|
| 2022/02/09 | 0 | 0.00 | 5 | 223.40 | 225.00 | -5 | 8,714 | -0.06% |
|
| 2022/02/08 | 3 | 213.50 | 0 | 0.00 | 215.00 | 3 | 8,781 | 0.03% |
|
| 2022/01/26 | 3 | 209.00 | 0 | 0.00 | 207.50 | 3 | 8,873 | 0.03% |
|
| 2022/01/24 | 17 | 207.85 | 0 | 0.00 | 213.50 | 17 | 8,997 | 0.19% |
|
| 2022/01/21 | 11 | 216.50 | 1 | 211.00 | 211.00 | 10 | 9,094 | 0.11% |
|
| 2022/01/20 | 0 | 0.00 | 1 | 221.00 | 221.00 | -1 | 9,324 | -0.01% |
|
| 2022/01/19 | 3 | 223.00 | 4 | 221.25 | 221.50 | -1 | 9,417 | -0.01% |
|
| 2022/01/18 | 1 | 224.50 | 9 | 226.94 | 224.00 | -8 | 9,573 | -0.08% |
|
| 2022/01/17 | 2 | 223.00 | 3 | 221.67 | 225.00 | -1 | 9,576 | -0.01% |
|
| 2022/01/14 | 11 | 218.73 | 5 | 221.80 | 224.50 | 6 | 9,618 | 0.06% |
|
| 2022/01/13 | 5 | 218.50 | 14 | 219.82 | 223.00 | -9 | 9,859 | -0.09% |
|
| 2022/01/12 | 5 | 217.90 | 9 | 220.72 | 216.50 | -4 | 9,788 | -0.04% |
|
| 2022/01/11 | 1 | 238.50 | 23 | 234.83 | 235.00 | -22 | 9,581 | -0.23% |
|
| 2022/01/10 | 1 | 240.50 | 5 | 239.30 | 245.50 | -4 | 9,588 | -0.04% |
|
| 2022/01/07 | 5 | 244.00 | 1 | 250.00 | 240.00 | 4 | 9,654 | 0.04% |
|
| 2022/01/06 | 4 | 252.00 | 3 | 259.33 | 250.00 | 1 | 9,635 | 0.01% |
|
| 2022/01/05 | 15 | 269.07 | 3 | 276.17 | 262.50 | 12 | 9,570 | 0.13% |
|
| 2022/01/04 | 3 | 284.33 | 0 | 0.00 | 282.50 | 3 | 9,419 | 0.03% |
|
| 2022/01/03 | 4 | 283.75 | 28 | 283.46 | 282.50 | -24 | 9,494 | -0.25% |
|
| 2021/12/30 | 28 | 281.50 | 0 | 0.00 | 282.00 | 28 | 9,616 | 0.29% |
|
| 2021/12/29 | 1 | 279.00 | 4 | 278.50 | 278.50 | -3 | 9,888 | -0.03% |
|
| 2021/12/28 | 0 | 0.00 | 27.1 | 284.75 | 278.50 | -27.1 | 10,125 | -0.27% |
|
| 2021/12/27 | 26 | 282.69 | 1 | 284.00 | 284.00 | 25 | 10,187 | 0.25% |
|
| 2021/12/24 | 3 | 286.17 | 0 | 0.00 | 282.50 | 3 | 10,270 | 0.03% |
|
| 2021/12/23 | 0 | 0.00 | 24 | 283.77 | 282.00 | -24 | 10,288 | -0.23% |
|
| 2021/12/22 | 1 | 286.50 | 2 | 282.00 | 281.00 | -1 | 10,301 | -0.01% |
|
| 2021/12/21 | 2 | 282.50 | 5 | 281.70 | 282.50 | -3 | 10,381 | -0.03% |
|
| 2021/12/20 | 5 | 287.00 | 19 | 288.79 | 282.50 | -14 | 10,307 | -0.14% |
|
| 2021/12/17 | 4 | 287.75 | 40 | 288.89 | 290.50 | -36 | 10,192 | -0.35% |
|
| 2021/12/16 | 118 | 285.00 | 15 | 287.43 | 287.00 | 103 | 9,992 | 1.03% |
大買/鉅額交易
|
| 2021/12/15 | 0 | 0.00 | 159 | 266.72 | 272.50 | -159 | 9,609 | -1.65% |
大賣/鉅額交易
|
| 2021/12/14 | 31 | 265.35 | 2 | 264.00 | 259.00 | 29 | 9,553 | 0.30% |
|
| 2021/12/13 | 2 | 268.25 | 12 | 268.96 | 270.50 | -10 | 9,539 | -0.10% |
|
| 2021/12/10 | 64 | 261.96 | 1 | 263.00 | 265.50 | 63 | 9,557 | 0.66% |
|
| 2021/12/09 | 66 | 265.70 | 2 | 262.25 | 261.50 | 64 | 9,555 | 0.67% |
|
| 2021/12/08 | 14 | 268.89 | 5 | 269.00 | 268.50 | 9 | 9,555 | 0.09% |
|
| 2021/12/07 | 10 | 270.40 | 5 | 273.40 | 267.00 | 5 | 9,599 | 0.05% |
|
| 2021/12/06 | 2 | 261.50 | 2 | 262.00 | 264.50 | 0 | 9,410 | 0.00% |
|
| 2021/12/03 | 2 | 255.25 | 0 | 0.00 | 254.50 | 2 | 9,447 | 0.02% |
|
| 2021/12/02 | 3 | 256.83 | 2 | 258.00 | 254.50 | 1 | 9,558 | 0.01% |
|
| 2021/11/30 | 2 | 247.75 | 0 | 0.00 | 248.50 | 2 | 9,809 | 0.02% |
|
| 2021/11/29 | 0 | 0.00 | 9 | 238.50 | 246.50 | -9 | 9,874 | -0.09% |
|
| 2021/11/26 | 2 | 255.50 | 2 | 259.25 | 251.00 | 0 | 9,929 | 0.00% |
|
| 2021/11/24 | 2 | 255.00 | 1 | 259.50 | 257.50 | 1 | 10,071 | 0.01% |
|
| 2021/11/23 | 6 | 257.42 | 1 | 256.50 | 256.50 | 5 | 10,093 | 0.05% |
|
| 2021/11/22 | 1 | 265.00 | 0 | 0.00 | 265.50 | 1 | 10,135 | 0.01% |
|
| 2021/11/19 | 8 | 268.88 | 7 | 271.93 | 268.50 | 1 | 10,232 | 0.01% |
|
| 2021/11/18 | 7 | 265.71 | 17 | 268.71 | 264.50 | -10 | 10,168 | -0.10% |
|
| 2021/11/17 | 18 | 249.53 | 26 | 248.04 | 255.00 | -8 | 9,799 | -0.08% |
|
| 2021/11/16 | 15 | 232.00 | 14 | 232.50 | 232.00 | 1 | 9,604 | 0.01% |
|
| 2021/11/15 | 5 | 226.00 | 1 | 227.50 | 226.00 | 4 | 9,735 | 0.04% |
|
| 2021/11/12 | 0 | 0.00 | 1 | 222.50 | 221.00 | -1 | 10,128 | -0.01% |
|
| 2021/11/11 | 0 | 0.00 | 5 | 220.20 | 220.00 | -5 | 10,218 | -0.05% |
|
| 2021/11/10 | 2 | 218.00 | 5 | 218.50 | 219.50 | -3 | 10,290 | -0.03% |
|
| 2021/11/09 | 9 | 226.61 | 9 | 229.22 | 221.50 | 0 | 10,373 | 0.00% |
|
| 2021/11/08 | 5 | 215.00 | 0 | 0.00 | 216.00 | 5 | 10,265 | 0.05% |
|
| 2021/11/05 | 0 | 0.00 | 6 | 210.42 | 211.50 | -6 | 10,462 | -0.06% |
|
| 2021/11/04 | 2 | 207.00 | 0 | 0.00 | 205.50 | 2 | 10,533 | 0.02% |
|
| 2021/11/03 | 0 | 0.00 | 1 | 210.00 | 208.50 | -1 | 10,766 | -0.01% |
|
| 2021/11/02 | 1 | 204.00 | 0 | 0.00 | 200.50 | 1 | 10,905 | 0.01% |
|
| 2021/11/01 | 0 | 0.00 | 1 | 210.50 | 208.50 | -1 | 11,120 | -0.01% |
|
| 2021/10/29 | 2 | 217.50 | 3 | 216.50 | 213.00 | -1 | 11,295 | -0.01% |
|
| 2021/10/28 | 26 | 217.92 | 20 | 217.55 | 216.50 | 6 | 11,663 | 0.05% |
|
| 2021/10/27 | 3 | 202.33 | 0 | 0.00 | 205.00 | 3 | 11,675 | 0.03% |
|
| 2021/10/26 | 4 | 201.13 | 5 | 202.60 | 199.50 | -1 | 11,770 | -0.01% |
|
| 2021/10/25 | 1 | 188.00 | 1 | 190.00 | 193.50 | 0 | 11,769 | 0.00% |
|
| 2021/10/22 | 2 | 191.00 | 2 | 193.00 | 191.00 | 0 | 11,912 | 0.00% |
|
| 2021/10/21 | 8 | 202.63 | 17 | 195.41 | 194.50 | -9 | 12,062 | -0.07% |
|
| 2021/10/20 | 0 | 0.00 | 2 | 193.25 | 193.50 | -2 | 12,121 | -0.02% |
|
| 2021/10/19 | 0 | 0.00 | 2 | 190.00 | 191.00 | -2 | 12,609 | -0.02% |
|
| 2021/10/18 | 1 | 184.00 | 1 | 187.00 | 185.50 | 0 | 12,719 | 0.00% |
|
| 2021/10/15 | 1 | 185.50 | 0 | 0.00 | 185.00 | 1 | 12,805 | 0.01% |
|
| 2021/10/14 | 3 | 179.83 | 17 | 183.47 | 184.00 | -14 | 12,805 | -0.11% |
|
| 2021/10/13 | 16 | 181.72 | 0 | 0.00 | 177.00 | 16 | 12,715 | 0.13% |
|
| 2021/10/08 | 11 | 192.00 | 0 | 0.00 | 188.50 | 11 | 12,660 | 0.09% |
|
| 2021/10/07 | 2 | 191.50 | 14 | 193.39 | 191.50 | -12 | 12,590 | -0.10% |
|
| 2021/10/06 | 35 | 190.86 | 16 | 192.91 | 189.00 | 19 | 12,516 | 0.15% |
|
| 2021/10/05 | 15 | 179.67 | 32 | 191.58 | 195.50 | -17 | 12,300 | -0.14% |
|
| 2021/10/04 | 5 | 181.90 | 10 | 183.00 | 178.00 | -5 | 12,103 | -0.04% |
|
| 2021/10/01 | 2 | 188.75 | 4 | 193.13 | 189.50 | -2 | 12,057 | -0.02% |
|
| 2021/09/30 | 1 | 194.00 | 0 | 0.00 | 195.50 | 1 | 12,032 | 0.01% |
|
| 2021/09/29 | 19 | 201.68 | 5 | 203.60 | 199.00 | 14 | 12,076 | 0.12% |
|
| 2021/09/28 | 3 | 214.33 | 0 | 0.00 | 208.50 | 3 | 12,365 | 0.02% |
|
| 2021/09/27 | 2 | 210.50 | 15 | 212.67 | 214.00 | -13 | 12,396 | -0.10% |
|
| 2021/09/24 | 19 | 205.84 | 8 | 205.50 | 207.50 | 11 | 12,606 | 0.09% |
|
| 2021/09/23 | 3 | 202.00 | 10 | 204.30 | 201.50 | -7 | 12,705 | -0.06% |
|
| 2021/09/22 | 2 | 200.50 | 2 | 201.25 | 200.50 | 0 | 12,799 | 0.00% |
|
| 2021/09/17 | 5 | 211.00 | 1 | 212.50 | 213.50 | 4 | 12,770 | 0.03% |
|
| 2021/09/16 | 5 | 211.50 | 0 | 0.00 | 206.00 | 5 | 12,761 | 0.04% |
|
| 2021/09/15 | 0 | 0.00 | 4 | 205.63 | 210.50 | -4 | 12,800 | -0.03% |
|
| 2021/09/14 | 6 | 209.58 | 11 | 212.50 | 210.00 | -5 | 12,875 | -0.04% |
|
| 2021/09/13 | 16 | 212.78 | 1 | 210.00 | 210.00 | 15 | 12,984 | 0.12% |
|
| 2021/09/10 | 9 | 214.72 | 18 | 216.53 | 218.00 | -9 | 13,122 | -0.07% |
|
| 2021/09/06 | 45 | 225.14 | 26.1 | 220.91 | 212.00 | 18.9 | 13,121 | 0.14% |
|
| 2021/09/03 | 9 | 234.28 | 8 | 237.94 | 231.50 | 1 | 13,002 | 0.01% |
|
| 2021/09/02 | 2 | 231.00 | 7 | 231.36 | 228.00 | -5 | 13,116 | -0.04% |
|
| 2021/09/01 | 2 | 229.50 | 25 | 237.06 | 237.00 | -23 | 13,352 | -0.17% |
|
| 2021/08/31 | 5 | 231.60 | 3 | 230.17 | 229.00 | 2 | 13,326 | 0.02% |
|
| 2021/08/30 | 2 | 227.00 | 3 | 221.50 | 226.50 | -1 | 13,286 | -0.01% |
|
| 2021/08/27 | 0 | 0.00 | 3 | 226.17 | 226.50 | -3 | 13,384 | -0.02% |
|
| 2021/08/26 | 8 | 225.94 | 0 | 0.00 | 226.00 | 8 | 13,595 | 0.06% |
|
| 2021/08/25 | 16 | 229.00 | 15 | 225.17 | 232.00 | 1 | 13,844 | 0.01% |
|
| 2021/08/24 | 14 | 226.21 | 15 | 223.47 | 222.50 | -1 | 14,243 | -0.01% |
|
| 2021/08/23 | 3 | 234.17 | 5 | 234.70 | 234.00 | -2 | 14,417 | -0.01% |
|
| 2021/08/20 | 6 | 224.58 | 11 | 229.68 | 228.00 | -5 | 14,704 | -0.03% |
|
| 2021/08/19 | 8 | 229.25 | 12 | 231.04 | 221.00 | -4 | 15,041 | -0.03% |
|
| 2021/08/18 | 22 | 238.43 | 11 | 237.18 | 245.50 | 11 | 15,380 | 0.07% |
|
| 2021/08/17 | 3 | 254.83 | 1 | 250.50 | 248.00 | 2 | 15,221 | 0.01% |
|
| 2021/08/16 | 9 | 260.61 | 15.1 | 260.99 | 263.50 | -6.1 | 15,504 | -0.04% |
|
| 2021/08/13 | 6 | 271.00 | 9 | 269.17 | 266.50 | -3 | 15,771 | -0.02% |
|
| 2021/08/12 | 17 | 277.00 | 9 | 284.67 | 277.00 | 8 | 16,288 | 0.05% |
|
| 2021/08/11 | 12 | 283.23 | 0 | 0.00 | 281.00 | 12 | 16,540 | 0.07% |
|
| 2021/08/10 | 2.2 | 295.19 | 20.1 | 291.97 | 293.50 | -17.9 | 16,531 | -0.11% |
|
| 2021/08/09 | 29 | 294.60 | 14 | 294.07 | 291.00 | 15 | 16,737 | 0.09% |
|
| 2021/08/06 | 17.1 | 315.39 | 1 | 314.00 | 308.00 | 16.1 | 17,109 | 0.09% |
|
| 2021/08/05 | 9 | 316.39 | 19 | 310.29 | 313.00 | -10 | 17,368 | -0.06% |
|
| 2021/08/04 | 12 | 302.54 | 37 | 303.03 | 311.50 | -25 | 17,775 | -0.14% |
|
| 2021/08/03 | 43 | 302.73 | 11 | 307.27 | 302.50 | 32 | 17,640 | 0.18% |
|
| 2021/08/02 | 3 | 304.17 | 9 | 303.50 | 308.00 | -6 | 17,509 | -0.03% |
|
| 2021/07/30 | 1 | 286.00 | 1 | 279.00 | 280.00 | 0 | 17,665 | 0.00% |
|
| 2021/07/29 | 1 | 271.50 | 3.4 | 279.26 | 277.00 | -2.4 | 17,938 | -0.01% |
|
| 2021/07/28 | 5 | 278.60 | 1 | 271.50 | 275.00 | 4 | 17,987 | 0.02% |
|
| 2021/07/27 | 4 | 299.00 | 1 | 314.00 | 294.00 | 3 | 18,201 | 0.02% |
|
| 2021/07/26 | 12 | 308.29 | 10 | 306.75 | 308.00 | 2 | 18,245 | 0.01% |
|
| 2021/07/23 | 4.4 | 297.31 | 13 | 300.73 | 293.00 | -8.6 | 18,170 | -0.05% |
|
| 2021/07/22 | 14 | 280.07 | 16 | 282.25 | 292.00 | -2 | 17,903 | -0.01% |
|
| 2021/07/21 | 1 | 274.00 | 18 | 271.58 | 265.50 | -17 | 17,884 | -0.10% |
|
| 2021/07/20 | 1 | 281.00 | 0 | 293.00 | 280.00 | 1 | 17,950 | 0.01% |
|
| 2021/07/19 | 0 | 0.00 | 0.2 | 293.50 | 298.00 | -0.2 | 18,202 | 0.00% |
|
| 2021/07/15 | 9 | 295.78 | 0 | 0.00 | 294.50 | 9 | 18,749 | 0.05% |
|
| 2021/07/14 | 2 | 290.00 | 0 | 0.00 | 297.50 | 2 | 18,984 | 0.01% |
|
| 2021/07/13 | 4 | 302.50 | 20 | 303.75 | 290.00 | -16 | 19,197 | -0.08% |
|
| 2021/07/12 | 14 | 303.71 | 13 | 302.77 | 301.00 | 1 | 19,561 | 0.01% |
|
| 2021/07/09 | 4 | 305.00 | 0 | 0.00 | 303.00 | 4 | 19,967 | 0.02% |
|
| 2021/07/08 | 7 | 312.93 | 2 | 318.25 | 313.00 | 5 | 20,442 | 0.02% |
|
| 2021/07/07 | 11 | 312.73 | 11 | 317.23 | 311.50 | 0 | 20,778 | 0.00% |
|
| 2021/07/06 | 24 | 322.85 | 3 | 336.50 | 318.00 | 21 | 21,045 | 0.10% |
|
| 2021/07/05 | 8 | 330.19 | 11 | 334.09 | 334.00 | -3 | 21,315 | -0.01% |
|
| 2021/07/02 | 3 | 318.50 | 25 | 316.60 | 319.50 | -22 | 21,064 | -0.10% |
|
| 2021/07/01 | 7 | 313.07 | 2 | 313.25 | 311.00 | 5 | 20,890 | 0.02% |
|
| 2021/06/30 | 6 | 307.67 | 6 | 307.75 | 307.50 | 0 | 20,642 | 0.00% |
|
| 2021/06/29 | 11 | 296.91 | 1 | 300.00 | 295.50 | 10 | 20,487 | 0.05% |
|
| 2021/06/28 | 18 | 294.56 | 4 | 289.75 | 295.00 | 14 | 20,342 | 0.07% |
|
| 2021/06/25 | 11 | 294.18 | 1 | 296.00 | 290.00 | 10 | 20,256 | 0.05% |
|
| 2021/06/24 | 2.1 | 289.54 | 0 | 0.00 | 293.00 | 2.1 | 20,188 | 0.01% |
|
| 2021/06/23 | 2 | 292.00 | 7 | 293.71 | 293.00 | -5 | 20,102 | -0.02% |
|
| 2021/06/22 | 3 | 288.50 | 3 | 294.33 | 283.00 | 0 | 19,932 | 0.00% |
|
| 2021/06/21 | 7 | 293.05 | 0 | 0.00 | 290.00 | 7 | 19,755 | 0.04% |
|
| 2021/06/17 | 3 | 318.83 | 7 | 317.64 | 319.00 | -4 | 19,999 | -0.02% |
|
| 2021/06/16 | 25 | 328.82 | 41 | 330.06 | 320.00 | -16 | 20,601 | -0.08% |
|
| 2021/06/15 | 1 | 330.50 | 4 | 331.50 | 337.50 | -3 | 20,655 | -0.01% |
|
| 2021/06/11 | 27 | 322.06 | 28 | 324.63 | 319.00 | -1 | 20,896 | 0.00% |
|
| 2021/06/10 | 4.1 | 326.71 | 7 | 331.29 | 320.50 | -2.9 | 21,010 | -0.01% |
|
| 2021/06/09 | 3 | 324.50 | 4 | 323.25 | 325.00 | -1 | 21,136 | 0.00% |
|
| 2021/06/08 | 11 | 315.23 | 1 | 318.00 | 309.50 | 10 | 21,276 | 0.05% |
|
| 2021/06/07 | 6 | 310.25 | 3 | 305.50 | 308.00 | 3 | 21,834 | 0.01% |
|
| 2021/06/04 | 11 | 315.68 | 2 | 313.00 | 315.00 | 9 | 22,590 | 0.04% |
|
| 2021/06/03 | 30 | 319.20 | 25.1 | 316.10 | 317.50 | 4.9 | 23,132 | 0.02% |
|
| 2021/06/02 | 37.1 | 304.92 | 56 | 314.38 | 308.00 | -18.9 | 22,840 | -0.08% |
|
| 2021/06/01 | 53 | 328.12 | 49 | 335.81 | 312.50 | 4 | 22,469 | 0.02% |
|
| 2021/05/31 | 22 | 339.45 | 13 | 339.00 | 334.00 | 9 | 21,876 | 0.04% |
|
| 2021/05/28 | 46 | 335.16 | 45 | 335.06 | 330.00 | 1 | 21,498 | 0.00% |
|
| 2021/05/27 | 27 | 314.43 | 23 | 315.02 | 321.50 | 4 | 21,043 | 0.02% |
|
| 2021/05/26 | 4 | 313.75 | 4 | 314.00 | 307.00 | 0 | 20,405 | 0.00% |
|
| 2021/05/25 | 18 | 297.53 | 22 | 301.43 | 303.50 | -4 | 19,806 | -0.02% |
|
| 2021/05/24 | 3 | 246.00 | 6 | 257.83 | 276.00 | -3 | 19,478 | -0.02% |
|
| 2021/05/21 | 14 | 250.43 | 4 | 248.88 | 251.00 | 10 | 19,083 | 0.05% |
|
| 2021/05/20 | 11 | 254.86 | 13 | 258.35 | 250.00 | -2 | 18,717 | -0.01% |
|
| 2021/05/19 | 5 | 251.90 | 9 | 252.39 | 254.50 | -4 | 19,163 | -0.02% |
|
| 2021/05/18 | 13 | 221.08 | 7 | 226.14 | 231.50 | 6 | 19,224 | 0.03% |
|
| 2021/05/17 | 10 | 215.95 | 19 | 221.63 | 210.50 | -9 | 18,991 | -0.05% |
|
| 2021/05/14 | 75 | 244.77 | 72 | 242.74 | 232.00 | 3 | 20,039 | 0.01% |
|
| 2021/05/13 | 8 | 230.38 | 14 | 235.39 | 231.00 | -6 | 21,065 | -0.03% |
|
| 2021/05/12 | 26 | 238.56 | 12 | 250.38 | 232.50 | 14 | 21,372 | 0.07% |
|
| 2021/05/11 | 29 | 264.33 | 27 | 264.70 | 258.00 | 2 | 21,211 | 0.01% |
|
| 2021/05/10 | 22 | 300.18 | 26 | 304.92 | 286.50 | -4 | 21,479 | -0.02% |
|
| 2021/05/07 | 8 | 286.31 | 4 | 294.38 | 303.50 | 4 | 21,618 | 0.02% |
|
| 2021/05/06 | 30 | 277.83 | 32 | 276.11 | 276.00 | -2 | 21,705 | -0.01% |
|
| 2021/05/05 | 16 | 296.50 | 12 | 296.17 | 287.50 | 4 | 21,753 | 0.02% |
|
| 2021/05/04 | 2 | 297.25 | 0 | 0.00 | 319.00 | 2 | 21,894 | 0.01% |
|
| 2021/05/03 | 5 | 310.30 | 5 | 321.00 | 306.50 | 0 | 21,659 | 0.00% |
|
| 2021/04/29 | 21 | 338.83 | 14 | 340.21 | 330.00 | 7 | 21,393 | 0.03% |
|
| 2021/04/28 | 1 | 343.00 | 6 | 337.08 | 333.00 | -5 | 21,104 | -0.02% |
|
| 2021/04/27 | 12 | 370.71 | 14 | 363.21 | 354.00 | -2 | 20,840 | -0.01% |
|
| 2021/04/26 | 6 | 376.00 | 0 | 0.00 | 371.00 | 6 | 20,640 | 0.03% |
|
| 2021/04/23 | 17 | 368.79 | 9 | 366.56 | 377.00 | 8 | 20,423 | 0.04% |
|
| 2021/04/22 | 4 | 370.88 | 5 | 377.80 | 350.00 | -1 | 20,056 | 0.00% |
|
| 2021/04/21 | 2 | 354.75 | 7 | 371.57 | 377.50 | -5 | 19,774 | -0.03% |
|
| 2021/04/20 | 7 | 379.00 | 12 | 372.71 | 366.50 | -5 | 19,463 | -0.03% |
|
| 2021/04/19 | 6 | 365.42 | 7 | 367.07 | 364.00 | -1 | 19,179 | -0.01% |
|
| 2021/04/16 | 21 | 373.50 | 21.1 | 374.65 | 379.00 | -0.1 | 18,902 | 0.00% |
|
| 2021/04/15 | 10 | 355.65 | 11 | 356.18 | 356.00 | -1 | 19,346 | -0.01% |
|
| 2021/04/14 | 12 | 323.17 | 9 | 334.06 | 335.50 | 3 | 19,082 | 0.02% |
|
| 2021/04/13 | 3 | 347.83 | 8 | 348.06 | 352.00 | -5 | 18,903 | -0.03% |
|
| 2021/04/12 | 18.1 | 336.99 | 14 | 344.79 | 330.00 | 4.1 | 18,907 | 0.02% |
|
| 2021/04/09 | 21 | 381.88 | 20 | 375.80 | 366.50 | 1 | 18,943 | 0.01% |
|
| 2021/04/08 | 0 | 0.00 | 7 | 365.14 | 371.00 | -7 | 18,524 | -0.04% |
|
| 2021/04/07 | 1 | 322.00 | 1 | 334.00 | 337.50 | 0 | 18,423 | 0.00% |
|
| 2021/04/06 | 0 | 0.00 | 1 | 320.00 | 325.00 | -1 | 18,440 | -0.01% |
|
| 2021/03/31 | 0 | 0.00 | 1 | 295.00 | 287.00 | -1 | 18,432 | -0.01% |
|
| 2021/03/30 | 0 | 0.00 | 1 | 293.00 | 291.00 | -1 | 18,485 | -0.01% |
|
| 2021/03/29 | 1 | 286.00 | 0 | 0.00 | 289.00 | 1 | 18,517 | 0.01% |
|
| 2021/03/24 | 0 | 0.00 | 2 | 276.00 | 278.00 | -2 | 18,639 | -0.01% |
|
| 2021/03/23 | 9 | 259.28 | 0 | 0.00 | 270.00 | 9 | 18,732 | 0.05% |
|
| 2021/03/22 | 13 | 288.69 | 14 | 292.39 | 284.00 | -1 | 18,926 | -0.01% |
|
| 2021/03/19 | 7 | 291.93 | 11 | 288.59 | 290.00 | -4 | 18,728 | -0.02% |
|
| 2021/03/18 | 3 | 274.33 | 13 | 271.77 | 276.00 | -10 | 18,083 | -0.06% |
|
| 2021/03/17 | 14 | 260.93 | 13 | 268.58 | 251.00 | 1 | 17,879 | 0.01% |
|
| 2021/03/16 | 7 | 247.36 | 3 | 252.00 | 256.50 | 4 | 18,194 | 0.02% |
|
| 2021/03/15 | 3 | 226.83 | 6 | 226.83 | 233.50 | -3 | 18,008 | -0.02% |
|
| 2021/03/12 | 22 | 213.41 | 28 | 215.30 | 212.50 | -6 | 17,699 | -0.03% |
|
| 2021/03/11 | 42 | 205.98 | 48 | 205.22 | 209.00 | -6 | 17,452 | -0.03% |
|
| 2021/03/10 | 24 | 207.33 | 15 | 209.57 | 199.00 | 9 | 16,910 | 0.05% |
|
| 2021/03/09 | 4 | 199.75 | 4 | 202.50 | 203.50 | 0 | 16,298 | 0.00% |
|
| 2021/03/08 | 2 | 188.00 | 0 | 0.00 | 188.00 | 2 | 15,699 | 0.01% |
|
| 2021/02/25 | 1 | 207.00 | 0 | 0.00 | 203.50 | 1 | 16,294 | 0.01% |
|
| 2021/02/24 | 0 | 0.00 | 1 | 205.00 | 205.00 | -1 | 16,318 | -0.01% |
|
| 2021/02/23 | 1 | 192.50 | 1 | 195.00 | 206.00 | 0 | 16,418 | 0.00% |
|
| 2021/02/22 | 3 | 198.83 | 0 | 0.00 | 198.00 | 3 | 16,499 | 0.02% |
|
| 2021/02/19 | 29 | 211.69 | 38 | 213.83 | 206.50 | -9 | 16,482 | -0.05% |
|
| 2021/02/18 | 9 | 203.89 | 15 | 201.57 | 208.00 | -6 | 15,374 | -0.04% |
|
| 2021/02/05 | 36 | 164.83 | 37 | 165.93 | 172.50 | -1 | 14,868 | -0.01% |
|
| 2021/02/04 | 75 | 154.27 | 89 | 154.23 | 157.00 | -14 | 13,420 | -0.10% |
|
| 2021/02/03 | 40 | 141.28 | 32 | 137.69 | 146.00 | 8 | 11,733 | 0.07% |
|
| 2021/02/02 | 31 | 134.03 | 60 | 135.65 | 133.00 | -29 | 10,947 | -0.26% |
|
| 2021/02/01 | 18 | 126.81 | 26 | 128.88 | 130.50 | -8 | 10,411 | -0.08% |
|
| 2021/01/29 | 62 | 132.06 | 60 | 131.23 | 127.00 | 2 | 10,001 | 0.02% |
|
| 2021/01/28 | 70 | 133.84 | 44 | 136.65 | 136.00 | 26 | 9,454 | 0.27% |
|
| 2021/01/27 | 6 | 123.83 | 4 | 128.50 | 127.00 | 2 | 8,914 | 0.02% |
|
| 2021/01/26 | 29 | 132.21 | 3 | 126.17 | 126.00 | 26 | 8,380 | 0.31% |
|
| 2021/01/25 | 20 | 141.25 | 5 | 155.00 | 139.50 | 15 | 7,997 | 0.19% |
|
| 2021/01/22 | 3 | 156.50 | 0 | 0.00 | 155.00 | 3 | 7,810 | 0.04% |
|
| 2021/01/21 | 12 | 146.46 | 0 | 0.00 | 152.00 | 12 | 7,793 | 0.15% |
|
| 2021/01/20 | 3 | 145.00 | 0 | 0.00 | 142.50 | 3 | 7,772 | 0.04% |
|
| 2021/01/19 | 10 | 159.00 | 0 | 0.00 | 158.00 | 10 | 7,755 | 0.13% |
|
| 2021/01/18 | 5 | 156.50 | 0 | 0.00 | 156.50 | 5 | 7,787 | 0.06% |
|
| 2021/01/15 | 15 | 151.67 | 1 | 155.50 | 154.50 | 14 | 7,836 | 0.18% |
|
| 2021/01/14 | 82 | 153.70 | 1 | 149.50 | 155.00 | 81 | 7,819 | 1.04% |
|
| 2021/01/13 | 0 | 0.00 | 1 | 145.00 | 143.00 | -1 | 7,769 | -0.01% |
|
| 2021/01/12 | 73 | 132.81 | 0 | 0.00 | 136.00 | 73 | 7,745 | 0.94% |
|
| 2021/01/11 | 3 | 141.50 | 2 | 144.00 | 142.00 | 1 | 7,744 | 0.01% |
|
| 2021/01/08 | 68 | 144.01 | 59 | 153.74 | 141.50 | 9 | 7,744 | 0.12% |
|
| 2021/01/07 | 4 | 138.00 | 84 | 139.74 | 147.00 | -80 | 6,863 | -1.17% |
|
| 2021/01/06 | 100 | 133.25 | 50 | 136.97 | 134.00 | 50 | 6,667 | 0.75% |
|
| 2021/01/05 | 6 | 137.33 | 199 | 137.95 | 143.00 | -193 | 6,362 | -3.03% |
大賣/鉅額交易
|
| 2021/01/04 | 13 | 132.31 | 17 | 132.74 | 135.00 | -4 | 6,202 | -0.06% |
|
| 2020/12/31 | 2 | 119.00 | 7 | 122.50 | 123.00 | -5 | 5,860 | -0.09% |
|
| 2020/12/28 | 2 | 102.00 | 0 | 0.00 | 107.00 | 2 | 5,838 | 0.03% |
|
| 2020/12/22 | 16 | 82.80 | 0 | 0.00 | 82.80 | 16 | 5,705 | 0.28% |
|
| 2020/12/21 | 12 | 91.43 | 1 | 91.50 | 92.00 | 11 | 5,672 | 0.19% |
|
| 2020/12/18 | 1 | 96.00 | 1 | 96.00 | 92.00 | 0 | 5,652 | 0.00% |
|
| 2020/12/17 | 1 | 91.10 | 2 | 89.80 | 92.60 | -1 | 5,630 | -0.02% |
|
| 2020/12/16 | 2 | 85.15 | 1 | 92.30 | 84.20 | 1 | 5,657 | 0.02% |
|
| 2020/12/10 | 25 | 64.98 | 25 | 64.33 | 64.90 | 0 | 5,154 | 0.00% |
|
| 2020/12/07 | 0 | 0.00 | 5 | 52.00 | 52.30 | -5 | 4,200 | -0.12% |
|
| 2020/12/03 | 26 | 45.75 | 28 | 45.14 | 46.30 | -2 | 3,815 | -0.05% |
|
| 2020/12/02 | 3 | 43.87 | 2 | 44.40 | 43.75 | 1 | 3,568 | 0.03% |
|
| 2020/12/01 | 2 | 43.50 | 0 | 0.00 | 43.10 | 2 | 3,575 | 0.06% |
|
| 2020/11/30 | 20 | 43.40 | 37 | 42.99 | 42.90 | -17 | 3,697 | -0.46% |
|
| 2020/11/27 | 21 | 42.22 | 3 | 42.45 | 42.45 | 18 | 3,643 | 0.49% |
|
| 2020/11/26 | 2 | 41.75 | 1 | 41.30 | 41.75 | 1 | 3,505 | 0.03% |
|
| 2020/11/25 | 40 | 41.20 | 41 | 41.23 | 41.60 | -1 | 3,338 | -0.03% |
|
| 2020/11/24 | 1 | 38.95 | 2 | 39.55 | 39.15 | -1 | 3,032 | -0.03% |
|
| 2020/11/23 | 1 | 38.70 | 0 | 0.00 | 38.90 | 1 | 2,993 | 0.03% |
|
| 2020/11/20 | 1 | 38.20 | 0 | 0.00 | 38.35 | 1 | 3,003 | 0.03% |
|
| 2020/11/12 | 0 | 0.00 | 5 | 37.10 | 36.35 | -5 | 2,774 | -0.18% |
|
| 2020/11/10 | 5 | 36.85 | 0 | 0.00 | 36.30 | 5 | 2,799 | 0.18% |
|
| 2020/10/23 | 0 | 0.00 | 10 | 37.30 | 37.05 | -10 | 3,018 | -0.33% |
|
| 2020/10/14 | 31 | 36.82 | 36 | 37.05 | 36.85 | -5 | 2,918 | -0.17% |
|
| 2020/10/13 | 15 | 37.46 | 0 | 0.00 | 37.15 | 15 | 2,893 | 0.52% |
|
| 2020/10/12 | 1 | 39.00 | 26 | 38.23 | 38.10 | -25 | 2,832 | -0.88% |
|
| 2020/10/06 | 5 | 35.80 | 0 | 0.00 | 36.05 | 5 | 2,445 | 0.20% |
|
| 2020/10/05 | 21 | 34.77 | 0 | 0.00 | 35.00 | 21 | 2,456 | 0.85% |
|
| 2020/09/24 | 0 | 0.00 | 1 | 34.55 | 34.50 | -1 | 2,699 | -0.04% |
|
| 2020/09/22 | 1 | 36.70 | 0 | 0.00 | 36.60 | 1 | 2,839 | 0.04% |
|
| 2020/09/21 | 0 | 0.00 | 4 | 37.05 | 37.20 | -4 | 2,802 | -0.14% |
|
| 2020/09/09 | 1 | 35.65 | 0 | 0.00 | 35.40 | 1 | 2,600 | 0.04% |
|
| 2020/09/07 | 0 | 0.00 | 2 | 36.20 | 35.95 | -2 | 2,538 | -0.08% |
|
| 2020/09/04 | 2 | 37.80 | 0 | 0.00 | 38.20 | 2 | 2,461 | 0.08% |
|
| 2020/09/03 | 0 | 0.00 | 1 | 37.95 | 36.70 | -1 | 2,313 | -0.04% |
|
| 2020/08/19 | 0 | 0.00 | 63 | 33.57 | 33.60 | -63 | 2,045 | -3.08% |
|
| 2020/08/14 | 3 | 35.35 | 37 | 35.34 | 35.35 | -34 | 1,979 | -1.72% |
|
| 2020/08/13 | 0 | 0.00 | 3 | 35.30 | 35.10 | -3 | 1,969 | -0.15% |
|
| 2020/08/12 | 0 | 0.00 | 11 | 35.16 | 34.95 | -11 | 1,949 | -0.56% |
|
| 2020/08/11 | 15 | 36.00 | 0 | 0.00 | 35.35 | 15 | 1,931 | 0.78% |
|
| 2020/08/07 | 0 | 0.00 | 1 | 35.20 | 35.10 | -1 | 1,812 | -0.06% |
|
| 2020/08/06 | 3 | 35.92 | 3 | 35.63 | 35.40 | 0 | 1,796 | 0.00% |
|
| 2020/08/05 | 7 | 36.09 | 0 | 0.00 | 36.30 | 7 | 1,762 | 0.40% |
|
| 2020/08/04 | 92 | 35.76 | 0 | 0.00 | 37.00 | 92 | 1,701 | 5.41% |
|
| 2020/07/22 | 0 | 0.00 | 2 | 34.90 | 34.30 | -2 | 1,484 | -0.13% |
|
| 2020/07/21 | 4 | 34.08 | 8 | 34.21 | 34.60 | -4 | 1,462 | -0.27% |
|
| 2020/07/20 | 7 | 33.72 | 1 | 33.75 | 33.80 | 6 | 1,447 | 0.41% |
|
| 2020/07/13 | 1 | 34.30 | 0 | 0.00 | 34.70 | 1 | 1,406 | 0.07% |
|
| 2020/07/06 | 0 | 0.00 | 10 | 33.80 | 34.50 | -10 | 1,242 | -0.81% |
|
| 2020/07/03 | 10 | 33.47 | 0 | 0.00 | 33.40 | 10 | 1,167 | 0.86% |
|
| 2020/07/02 | 4 | 33.80 | 4 | 33.88 | 32.70 | 0 | 1,116 | 0.00% |
|
| 2020/05/18 | 0 | 0.00 | 2 | 26.45 | 26.20 | -2 | 685 | -0.29% |
|
| 2020/05/08 | 2 | 28.35 | 0 | 0.00 | 27.85 | 2 | 676 | 0.30% |
|
| 2020/05/07 | 1 | 28.45 | 1 | 28.05 | 28.35 | 0 | 669 | 0.00% |
|
| 2020/03/19 | 0 | 0.00 | 4 | 19.30 | 19.30 | -4 | 795 | -0.50% |
|
| 2020/03/17 | 0 | 0.00 | 3 | 22.40 | 22.50 | -3 | 1,060 | -0.28% |
|
| 2020/03/16 | 4 | 25.45 | 0 | 0.00 | 24.05 | 4 | 1,046 | 0.38% |
|
| 2020/03/13 | 0 | 0.00 | 6 | 24.98 | 25.20 | -6 | 1,043 | -0.58% |
|
| 2020/03/12 | 0 | 0.00 | 5 | 27.60 | 27.40 | -5 | 1,052 | -0.47% |
|
| 2020/02/24 | 0 | 0.00 | 3 | 33.80 | 33.50 | -3 | 1,105 | -0.27% |
|
| 2020/02/03 | 3 | 31.70 | 0 | 0.00 | 32.10 | 3 | 1,310 | 0.23% |
|
| 2020/01/30 | 1 | 34.50 | 0 | 0.00 | 34.20 | 1 | 1,386 | 0.07% |
|
| 2020/01/10 | 3 | 37.40 | 0 | 0.00 | 37.85 | 3 | 2,132 | 0.14% |
|
| 2019/12/25 | 0 | 0.00 | 5 | 37.70 | 37.85 | -5 | 2,281 | -0.22% |
|
| 2019/12/16 | 13 | 39.11 | 0 | 0.00 | 38.90 | 13 | 2,263 | 0.57% |
|
| 2019/12/13 | 9 | 40.70 | 6 | 41.02 | 39.10 | 3 | 2,239 | 0.13% |
|
| 2019/12/12 | 1 | 39.40 | 1 | 39.15 | 39.40 | 0 | 1,992 | 0.00% |
|
| 2019/12/10 | 1 | 38.90 | 0 | 0.00 | 38.50 | 1 | 1,953 | 0.05% |
|
| 2019/12/09 | 0 | 0.00 | 10 | 39.13 | 39.05 | -10 | 1,949 | -0.51% |
|
| 2019/12/06 | 4 | 38.93 | 0 | 0.00 | 38.65 | 4 | 1,922 | 0.21% |
|
| 2019/12/05 | 5 | 38.82 | 0 | 0.00 | 38.50 | 5 | 1,909 | 0.26% |
|
| 2019/12/03 | 1 | 39.05 | 0 | 0.00 | 38.70 | 1 | 1,904 | 0.05% |
|
| 2019/11/06 | 1 | 40.05 | 1 | 39.50 | 39.50 | 0 | 1,888 | 0.00% |
|
| 2019/10/25 | 5 | 40.60 | 7 | 40.79 | 41.05 | -2 | 1,654 | -0.12% |
|
| 2019/10/23 | 0 | 0.00 | 10 | 40.75 | 40.80 | -10 | 1,434 | -0.70% |
|
| 2019/10/21 | 0 | 0.00 | 5 | 39.65 | 39.95 | -5 | 1,230 | -0.41% |
|
| 2019/10/18 | 19 | 39.37 | 4 | 39.43 | 39.50 | 15 | 1,178 | 1.27% |
|
| 2019/10/17 | 3 | 38.58 | 0 | 0.00 | 39.20 | 3 | 1,020 | 0.29% |
|
| 2019/09/09 | 0 | 0.00 | 1 | 38.40 | 38.40 | -1 | 985 | -0.10% |
|
| 2019/08/30 | 1 | 40.50 | 0 | 0.00 | 39.85 | 1 | 977 | 0.10% |
|
| 2019/07/16 | 22 | 38.78 | 22 | 38.90 | 39.30 | 0 | 1,431 | 0.00% |
|
| 2019/06/11 | 0 | 0.00 | 1 | 38.15 | 38.15 | -1 | 2,506 | -0.04% |
|
| 2019/06/05 | 2 | 38.95 | 2 | 38.55 | 38.15 | 0 | 2,499 | 0.00% |
|
| 2019/05/31 | 1 | 40.10 | 0 | 0.00 | 40.15 | 1 | 2,416 | 0.04% |
|
| 2019/04/15 | 0 | 0.00 | 4 | 45.25 | 45.65 | -4 | 1,755 | -0.23% |
|
| 2019/04/09 | 0 | 0.00 | 28 | 47.71 | 47.15 | -28 | 1,591 | -1.76% |
|
| 2019/04/03 | 24 | 47.69 | 0 | 0.00 | 47.05 | 24 | 1,534 | 1.56% |
|
| 2019/03/21 | 0 | 0.00 | 1 | 48.75 | 48.00 | -1 | 1,218 | -0.08% |
|
| 2019/03/20 | 1 | 48.55 | 38 | 47.78 | 48.30 | -37 | 1,163 | -3.18% |
|
| 2019/03/19 | 46 | 47.55 | 3 | 47.00 | 46.35 | 43 | 1,030 | 4.17% |
|
| 2019/03/18 | 0 | 0.00 | 2 | 42.55 | 44.10 | -2 | 896 | -0.22% |
|
| 2019/02/26 | 2 | 42.25 | 0 | 0.00 | 41.90 | 2 | 957 | 0.21% |
|
| 2019/02/14 | 0 | 0.00 | 4 | 40.68 | 40.85 | -4 | 898 | -0.45% |
|
| 2019/02/13 | 4 | 40.23 | 0 | 0.00 | 42.00 | 4 | 858 | 0.47% |
|
| 2018/12/20 | 0 | 0.00 | 2 | 38.70 | 37.35 | -2 | 1,464 | -0.14% |
|
| 2018/12/19 | 2 | 38.45 | 0 | 0.00 | 38.80 | 2 | 1,456 | 0.14% |
|
| 2018/11/02 | 0 | 0.00 | 13 | 40.43 | 40.10 | -13 | 1,212 | -1.07% |
|
| 2018/10/26 | 13 | 37.65 | 0 | 0.00 | 37.05 | 13 | 1,136 | 1.14% |
|
| 2018/10/19 | 0 | 0.00 | 3 | 36.55 | 36.55 | -3 | 906 | -0.33% |
|
| 2018/10/18 | 3 | 37.60 | 5 | 37.15 | 37.75 | -2 | 885 | -0.23% |
|
| 2018/10/17 | 5 | 36.50 | 0 | 0.00 | 36.40 | 5 | 836 | 0.60% |
|