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
中國信託-三重 券商分點個股進出
中國信託-三重 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
|
| 2024/11/22 | 1 | 226.00 | 1 | 229.00 | 224.00 | 0 | 4,411 | 0.00% |
|
| 2024/11/21 | 3 | 226.50 | 2 | 226.00 | 226.00 | 1 | 4,423 | 0.02% |
|
| 2024/11/20 | 3 | 226.17 | 10 | 227.35 | 226.00 | -7 | 4,452 | -0.16% |
|
| 2024/11/19 | 10.1 | 219.64 | 11 | 221.18 | 223.50 | -0.9 | 4,462 | -0.02% |
|
| 2024/11/18 | 1 | 220.02 | 1 | 224.00 | 219.50 | 0 | 4,449 | 0.00% |
|
| 2024/11/15 | 2.1 | 223.47 | 2 | 223.00 | 226.00 | 0.1 | 4,458 | 0.00% |
|
| 2024/11/14 | 6 | 222.83 | 4 | 220.88 | 220.00 | 2 | 4,481 | 0.04% |
|
| 2024/11/13 | 9 | 224.00 | 2 | 223.25 | 222.00 | 7 | 4,483 | 0.16% |
|
| 2024/11/12 | 4 | 227.88 | 4 | 229.00 | 225.00 | 0 | 4,604 | 0.00% |
|
| 2024/11/11 | 3.1 | 231.92 | 2 | 230.75 | 234.00 | 1.1 | 4,637 | 0.02% |
|
| 2024/11/08 | 1 | 231.50 | 1 | 237.50 | 232.50 | 0 | 4,712 | 0.00% |
|
| 2024/11/07 | 2 | 239.25 | 1 | 240.50 | 238.50 | 1 | 4,781 | 0.02% |
|
| 2024/11/06 | 2 | 235.50 | 7 | 236.93 | 240.00 | -5 | 4,915 | -0.10% |
|
| 2024/11/05 | 5 | 230.00 | 0 | 0.00 | 231.00 | 5 | 4,971 | 0.10% |
|
| 2024/11/04 | 1 | 230.00 | 1 | 232.00 | 230.00 | 0 | 5,196 | 0.00% |
|
| 2024/11/01 | 9 | 224.17 | 9 | 227.39 | 229.50 | 0 | 5,181 | 0.00% |
|
| 2024/10/30 | 18.1 | 231.35 | 17.2 | 236.32 | 234.50 | 0.9 | 5,127 | 0.02% |
|
| 2024/10/29 | 10.5 | 239.07 | 5 | 241.30 | 242.00 | 5.5 | 4,972 | 0.11% |
|
| 2024/10/28 | 1 | 254.50 | 2 | 258.00 | 253.50 | -1 | 4,992 | -0.02% |
|
| 2024/10/25 | 8.3 | 254.31 | 2 | 258.00 | 254.50 | 6.3 | 5,161 | 0.12% |
|
| 2024/10/24 | 5 | 259.70 | 1 | 259.00 | 258.00 | 4 | 5,375 | 0.07% |
|
| 2024/10/23 | 2 | 269.00 | 1 | 269.50 | 268.00 | 1 | 5,428 | 0.02% |
|
| 2024/10/22 | 1 | 270.00 | 1 | 268.00 | 270.50 | 0 | 5,590 | 0.00% |
|
| 2024/10/21 | 0 | 0.00 | 1 | 271.50 | 271.50 | -1 | 5,732 | -0.02% |
|
| 2024/10/18 | 1.4 | 262.85 | 1 | 267.00 | 260.00 | 0.4 | 5,841 | 0.01% |
|
| 2024/10/17 | 1 | 268.50 | 1 | 270.00 | 267.50 | 0 | 6,022 | 0.00% |
|
| 2024/10/16 | 2.1 | 268.07 | 1 | 269.50 | 268.50 | 1.1 | 6,168 | 0.02% |
|
| 2024/10/15 | 0 | 0.00 | 1 | 277.50 | 274.50 | -1 | 6,520 | -0.02% |
|
| 2024/10/14 | 1.2 | 268.08 | 1 | 273.00 | 274.00 | 0.2 | 6,527 | 0.00% |
|
| 2024/10/09 | 1 | 261.00 | 1 | 265.50 | 259.00 | 0 | 6,577 | 0.00% |
|
| 2024/10/04 | 2 | 261.00 | 2 | 258.75 | 260.00 | 0 | 6,975 | 0.00% |
|
| 2024/10/01 | 2 | 266.50 | 2 | 262.00 | 262.00 | 0 | 7,153 | 0.00% |
|
| 2024/09/30 | 4 | 269.63 | 8 | 268.19 | 266.00 | -4 | 7,206 | -0.06% |
|
| 2024/09/27 | 0.5 | 272.96 | 0 | 0.00 | 268.00 | 0.5 | 7,371 | 0.01% |
|
| 2024/09/26 | 2 | 266.25 | 1 | 267.50 | 264.50 | 1 | 7,551 | 0.01% |
|
| 2024/09/25 | 1 | 267.00 | 3 | 269.67 | 266.00 | -2 | 7,646 | -0.03% |
|
| 2024/09/20 | 4 | 266.88 | 0 | 0.00 | 261.00 | 4 | 8,208 | 0.05% |
|
| 2024/09/19 | 1 | 264.50 | 1 | 254.50 | 264.50 | 0 | 8,278 | 0.00% |
|
| 2024/09/18 | 4 | 259.13 | 3 | 255.17 | 252.50 | 1 | 8,383 | 0.01% |
|
| 2024/09/16 | 0.1 | 263.00 | 0 | 0.00 | 262.00 | 0.1 | 8,443 | 0.00% |
|
| 2024/09/13 | 2 | 263.00 | 0.1 | 263.00 | 265.50 | 1.9 | 8,730 | 0.02% |
|
| 2024/09/12 | 1 | 265.00 | 5 | 261.90 | 265.50 | -4 | 8,906 | -0.04% |
|
| 2024/09/11 | 1.1 | 252.91 | 1 | 253.00 | 253.50 | 0.1 | 9,184 | 0.00% |
|
| 2024/09/10 | 2 | 261.28 | 1 | 261.50 | 254.50 | 1 | 9,423 | 0.01% |
|
| 2024/09/09 | 1 | 263.50 | 2 | 258.50 | 264.00 | -1 | 9,559 | -0.01% |
|
| 2024/09/06 | 5 | 263.00 | 5 | 265.30 | 264.50 | 0 | 9,658 | 0.00% |
|
| 2024/09/05 | 7 | 262.29 | 4 | 261.00 | 258.00 | 3 | 9,681 | 0.03% |
|
| 2024/09/04 | 6.2 | 269.15 | 1 | 265.00 | 265.00 | 5.2 | 9,674 | 0.05% |
|
| 2024/09/03 | 0.2 | 296.50 | 1 | 295.00 | 292.50 | -0.9 | 9,611 | -0.01% |
|
| 2024/09/02 | 1 | 302.00 | 1 | 304.50 | 298.50 | 0 | 9,640 | 0.00% |
|
| 2024/08/30 | 1 | 302.00 | 1 | 301.00 | 304.00 | 0 | 9,714 | 0.00% |
|
| 2024/08/29 | 4 | 296.00 | 7 | 295.58 | 302.50 | -3 | 9,892 | -0.03% |
|
| 2024/08/28 | 2 | 296.50 | 0 | 0.00 | 291.50 | 2 | 9,812 | 0.02% |
|
| 2024/08/27 | 2 | 296.75 | 5 | 297.00 | 297.50 | -3 | 9,873 | -0.03% |
|
| 2024/08/26 | 1 | 301.50 | 0 | 0.00 | 291.50 | 1 | 10,115 | 0.01% |
|
| 2024/08/23 | 0 | 0.00 | 0 | 296.50 | 297.00 | 0 | 10,345 | 0.00% |
|
| 2024/08/22 | 10 | 299.00 | 12 | 298.92 | 299.00 | -2 | 10,759 | -0.02% |
|
| 2024/08/20 | 1 | 302.00 | 5 | 301.20 | 301.50 | -4 | 10,799 | -0.04% |
|
| 2024/08/19 | 8 | 295.44 | 9.3 | 297.18 | 294.50 | -1.3 | 10,769 | -0.01% |
|
| 2024/08/15 | 2 | 294.75 | 2.7 | 291.11 | 292.00 | -0.7 | 10,713 | -0.01% |
|
| 2024/08/14 | 10 | 292.75 | 16 | 294.94 | 293.50 | -6 | 10,707 | -0.06% |
|
| 2024/08/13 | 2 | 283.26 | 1 | 279.50 | 285.00 | 1 | 10,571 | 0.01% |
|
| 2024/08/12 | 4.5 | 273.67 | 7 | 278.36 | 281.00 | -2.5 | 10,553 | -0.02% |
|
| 2024/08/09 | 12.1 | 270.45 | 12 | 273.38 | 265.00 | 0.1 | 10,579 | 0.00% |
|
| 2024/08/08 | 15.1 | 261.85 | 13 | 263.00 | 262.50 | 2.1 | 10,522 | 0.02% |
|
| 2024/08/07 | 1.2 | 244.22 | 9.1 | 258.25 | 261.00 | -7.9 | 10,371 | -0.08% |
|
| 2024/08/06 | 10.2 | 239.50 | 9.5 | 240.18 | 237.50 | 0.7 | 10,326 | 0.01% |
|
| 2024/08/05 | 5.2 | 259.47 | 7.1 | 259.72 | 258.50 | -1.8 | 10,134 | -0.02% |
|
| 2024/08/02 | 19.5 | 289.37 | 9 | 285.67 | 287.00 | 10.5 | 10,115 | 0.10% |
|
| 2024/08/01 | 4.3 | 303.17 | 8 | 303.94 | 303.50 | -3.7 | 10,108 | -0.04% |
|
| 2024/07/31 | 12.1 | 304.17 | 17 | 301.65 | 296.50 | -4.9 | 10,061 | -0.05% |
|
| 2024/07/30 | 19.2 | 296.91 | 20 | 293.93 | 308.00 | -0.8 | 9,928 | -0.01% |
|
| 2024/07/29 | 18.4 | 301.23 | 17 | 308.56 | 290.00 | 1.4 | 9,782 | 0.01% |
|
| 2024/07/26 | 4.6 | 315.88 | 2 | 316.50 | 318.50 | 2.6 | 9,569 | 0.03% |
|
| 2024/07/23 | 11.5 | 333.27 | 6.4 | 334.90 | 327.50 | 5 | 9,602 | 0.05% |
|
| 2024/07/22 | 12.8 | 322.61 | 9.2 | 322.70 | 318.50 | 3.6 | 9,751 | 0.04% |
|
| 2024/07/19 | 4 | 336.25 | 6.2 | 338.19 | 337.50 | -2.2 | 9,783 | -0.02% |
|
| 2024/07/18 | 13.5 | 337.04 | 9.1 | 338.55 | 332.00 | 4.4 | 9,801 | 0.04% |
|
| 2024/07/17 | 18.3 | 354.95 | 12 | 354.71 | 353.00 | 6.3 | 9,703 | 0.06% |
|
| 2024/07/16 | 18 | 357.97 | 27.7 | 358.12 | 358.50 | -9.7 | 9,690 | -0.10% |
|
| 2024/07/15 | 5.1 | 343.83 | 7.2 | 344.77 | 339.00 | -2.1 | 9,465 | -0.02% |
|
| 2024/07/12 | 4.1 | 341.46 | 11.1 | 343.54 | 343.00 | -7 | 9,472 | -0.07% |
|
| 2024/07/11 | 10 | 344.90 | 8 | 345.25 | 342.50 | 2 | 9,454 | 0.02% |
|
| 2024/07/10 | 8 | 347.94 | 9.2 | 348.11 | 346.50 | -1.2 | 9,538 | -0.01% |
|
| 2024/07/09 | 11.3 | 341.74 | 11.2 | 341.93 | 352.50 | 0.2 | 9,454 | 0.00% |
|
| 2024/07/08 | 7.6 | 344.01 | 5 | 347.20 | 343.50 | 2.6 | 9,353 | 0.03% |
|
| 2024/07/05 | 1.1 | 350.41 | 9 | 349.17 | 351.00 | -7.9 | 9,314 | -0.08% |
|
| 2024/07/04 | 4.1 | 341.64 | 5.1 | 342.69 | 341.00 | -1 | 9,178 | -0.01% |
|
| 2024/07/03 | 7 | 345.43 | 8 | 341.00 | 342.00 | -1 | 9,189 | -0.01% |
|
| 2024/07/02 | 5.4 | 345.15 | 14.2 | 341.23 | 343.00 | -8.8 | 9,053 | -0.10% |
|
| 2024/07/01 | 6 | 336.33 | 7.3 | 337.52 | 334.50 | -1.3 | 8,854 | -0.01% |
|
| 2024/06/28 | 17 | 339.44 | 21.2 | 338.12 | 336.00 | -4.2 | 8,773 | -0.05% |
|
| 2024/06/27 | 6 | 332.75 | 3.3 | 331.78 | 329.00 | 2.8 | 8,601 | 0.03% |
|
| 2024/06/26 | 4 | 316.38 | 8 | 325.13 | 328.50 | -4 | 8,461 | -0.05% |
|
| 2024/06/25 | 6.1 | 310.46 | 4 | 312.00 | 314.00 | 2.1 | 8,250 | 0.02% |
|
| 2024/06/24 | 11.2 | 318.43 | 4 | 321.50 | 310.50 | 7.2 | 8,166 | 0.09% |
|
| 2024/06/21 | 4.1 | 332.44 | 4 | 332.75 | 330.50 | 0.1 | 8,084 | 0.00% |
|
| 2024/06/20 | 5.6 | 335.85 | 7.5 | 335.53 | 335.00 | -1.9 | 8,080 | -0.02% |
|
| 2024/06/19 | 4.4 | 331.11 | 5.4 | 329.22 | 326.00 | -1 | 7,855 | -0.01% |
|
| 2024/06/18 | 12.8 | 329.20 | 8 | 328.38 | 326.00 | 4.8 | 7,723 | 0.06% |
|
| 2024/06/17 | 4.3 | 327.27 | 9 | 325.50 | 326.00 | -4.7 | 7,477 | -0.06% |
|
| 2024/06/14 | 8.5 | 314.85 | 5 | 313.43 | 316.50 | 3.4 | 7,285 | 0.05% |
|
| 2024/06/13 | 10 | 304.30 | 15 | 304.47 | 307.50 | -5 | 7,149 | -0.07% |
|
| 2024/06/12 | 3 | 300.67 | 4.1 | 299.15 | 298.00 | -1.1 | 7,137 | -0.02% |
|
| 2024/06/11 | 4 | 296.02 | 3 | 296.19 | 296.50 | 1 | 7,256 | 0.01% |
|
| 2024/06/07 | 8 | 304.25 | 19 | 302.95 | 301.00 | -11 | 7,269 | -0.15% |
|
| 2024/06/06 | 6 | 298.17 | 4 | 300.25 | 299.50 | 2 | 7,227 | 0.03% |
|
| 2024/06/05 | 8 | 299.62 | 6 | 299.25 | 298.00 | 2 | 7,250 | 0.03% |
|
| 2024/06/04 | 12 | 304.92 | 23 | 306.54 | 302.00 | -11 | 7,270 | -0.15% |
|
| 2024/06/03 | 3 | 298.33 | 1.2 | 297.00 | 296.50 | 1.9 | 7,214 | 0.03% |
|
| 2024/05/31 | 17.1 | 301.61 | 4 | 303.00 | 297.50 | 13.1 | 7,363 | 0.18% |
|
| 2024/05/30 | 10.1 | 301.57 | 11 | 303.14 | 302.00 | -0.9 | 7,407 | -0.01% |
|
| 2024/05/29 | 24.2 | 298.40 | 9 | 296.94 | 297.00 | 15.2 | 7,291 | 0.21% |
|
| 2024/05/28 | 13.1 | 297.02 | 11.2 | 292.17 | 304.00 | 1.9 | 7,264 | 0.03% |
|
| 2024/05/27 | 6.3 | 279.70 | 2 | 281.00 | 277.50 | 4.3 | 6,974 | 0.06% |
|
| 2024/05/24 | 5 | 275.60 | 3 | 275.33 | 275.50 | 2 | 7,073 | 0.03% |
|
| 2024/05/23 | 1 | 273.00 | 1 | 274.00 | 272.50 | 0 | 7,128 | 0.00% |
|
| 2024/05/22 | 2 | 278.25 | 2 | 277.50 | 277.50 | 0 | 7,314 | 0.00% |
|
| 2024/05/21 | 3 | 278.83 | 4 | 278.75 | 277.00 | -1 | 7,563 | -0.01% |
|
| 2024/05/20 | 2 | 280.25 | 2 | 276.25 | 280.50 | 0 | 8,079 | 0.00% |
|
| 2024/05/17 | 0.2 | 278.67 | 0 | 0.00 | 277.00 | 0.2 | 8,352 | 0.00% |
|
| 2024/05/16 | 9.1 | 279.76 | 10 | 276.25 | 278.50 | -0.9 | 8,603 | -0.01% |
|
| 2024/05/15 | 7 | 278.00 | 2 | 277.50 | 272.50 | 5 | 8,787 | 0.06% |
|
| 2024/05/14 | 2 | 274.50 | 2 | 276.00 | 279.00 | 0 | 9,059 | 0.00% |
|
| 2024/05/13 | 0.1 | 274.19 | 0.5 | 272.50 | 272.00 | -0.4 | 9,141 | 0.00% |
|
| 2024/05/10 | 3.1 | 274.97 | 4 | 275.38 | 273.00 | -1 | 9,396 | -0.01% |
|
| 2024/05/09 | 5.1 | 280.23 | 5 | 279.00 | 276.50 | 0.1 | 9,548 | 0.00% |
|
| 2024/05/08 | 3 | 282.67 | 3.1 | 281.34 | 282.00 | -0.1 | 9,612 | 0.00% |
|
| 2024/05/07 | 6 | 280.58 | 125.1 | 280.56 | 281.00 | -119.1 | 9,742 | -1.22% |
大賣/鉅額交易
|
| 2024/05/06 | 4 | 286.63 | 6 | 290.17 | 285.00 | -2 | 9,809 | -0.02% |
|
| 2024/05/03 | 5 | 290.60 | 6 | 292.58 | 289.00 | -1 | 9,974 | -0.01% |
|
| 2024/05/02 | 2.2 | 289.93 | 2 | 291.75 | 288.50 | 0.2 | 10,181 | 0.00% |
|
| 2024/04/30 | 7 | 294.86 | 3 | 296.00 | 294.00 | 4 | 10,399 | 0.04% |
|
| 2024/04/29 | 8 | 301.06 | 3 | 299.00 | 297.50 | 5 | 10,499 | 0.05% |
|
| 2024/04/26 | 10 | 291.34 | 10 | 289.20 | 295.50 | 0 | 10,648 | 0.00% |
|
| 2024/04/25 | 8.1 | 282.56 | 6.2 | 283.30 | 279.00 | 1.9 | 10,729 | 0.02% |
|
| 2024/04/24 | 5.2 | 295.08 | 4.3 | 294.71 | 294.50 | 0.9 | 10,820 | 0.01% |
|
| 2024/04/23 | 3.1 | 294.27 | 3 | 291.83 | 295.00 | 0.1 | 11,021 | 0.00% |
|
| 2024/04/22 | 1.4 | 297.47 | 2 | 303.50 | 290.00 | -0.6 | 11,541 | -0.01% |
|
| 2024/04/19 | 3.8 | 309.11 | 1 | 318.75 | 306.00 | 2.8 | 11,660 | 0.02% |
|
| 2024/04/18 | 1 | 322.50 | 1 | 319.50 | 322.00 | 0 | 12,058 | 0.00% |
|
| 2024/04/17 | 5.1 | 316.30 | 6.1 | 317.05 | 314.00 | -1 | 12,758 | -0.01% |
|
| 2024/04/16 | 11.5 | 315.11 | 15 | 310.87 | 313.00 | -3.5 | 12,920 | -0.03% |
|
| 2024/04/15 | 3.1 | 313.34 | 1 | 317.00 | 312.50 | 2.1 | 13,093 | 0.02% |
|
| 2024/04/12 | 5.3 | 320.68 | 5 | 319.10 | 323.00 | 0.3 | 13,337 | 0.00% |
|
| 2024/04/11 | 3.1 | 318.63 | 1.3 | 326.98 | 318.50 | 1.8 | 13,637 | 0.01% |
|
| 2024/04/10 | 3.1 | 329.34 | 1 | 329.01 | 329.00 | 2 | 13,758 | 0.01% |
|
| 2024/04/09 | 4.1 | 330.87 | 3 | 332.83 | 329.00 | 1.1 | 14,098 | 0.01% |
|
| 2024/04/08 | 5.1 | 339.69 | 3 | 345.33 | 338.00 | 2.1 | 14,140 | 0.01% |
|
| 2024/04/03 | 5.1 | 342.95 | 6 | 342.67 | 345.00 | -0.9 | 14,171 | -0.01% |
|
| 2024/04/02 | 11.2 | 349.27 | 12 | 350.33 | 347.50 | -0.9 | 14,312 | -0.01% |
|
| 2024/04/01 | 4.7 | 351.21 | 0 | 0.00 | 349.00 | 4.7 | 14,392 | 0.03% |
|
| 2024/03/29 | 3.1 | 345.40 | 2 | 346.00 | 344.00 | 1.1 | 14,472 | 0.01% |
|
| 2024/03/28 | 1 | 335.50 | 0 | 335.50 | 334.50 | 1 | 14,504 | 0.01% |
|
| 2024/03/27 | 16.2 | 339.27 | 16.3 | 340.83 | 338.00 | -0.1 | 14,643 | 0.00% |
|
| 2024/03/26 | 3.1 | 340.88 | 1 | 347.00 | 339.50 | 2.1 | 14,942 | 0.01% |
|
| 2024/03/25 | 4 | 358.25 | 5 | 354.70 | 349.00 | -1 | 15,108 | -0.01% |
|
| 2024/03/22 | 1 | 351.00 | 1.4 | 350.21 | 351.50 | -0.4 | 15,234 | 0.00% |
|
| 2024/03/21 | 4.5 | 349.10 | 4 | 349.38 | 345.50 | 0.5 | 15,435 | 0.00% |
|
| 2024/03/20 | 1.1 | 349.18 | 1 | 352.50 | 347.50 | 0.1 | 15,647 | 0.00% |
|
| 2024/03/19 | 2.1 | 351.19 | 3 | 352.33 | 350.00 | -0.9 | 15,930 | -0.01% |
|
| 2024/03/18 | 4.1 | 357.99 | 4 | 355.00 | 359.00 | 0.1 | 16,292 | 0.00% |
|
| 2024/03/15 | 9.2 | 360.43 | 6 | 355.33 | 354.50 | 3.2 | 16,844 | 0.02% |
|
| 2024/03/14 | 3.2 | 356.60 | 6 | 356.08 | 362.00 | -2.9 | 16,946 | -0.02% |
|
| 2024/03/13 | 4.3 | 353.53 | 1.1 | 351.09 | 345.00 | 3.2 | 17,056 | 0.02% |
|
| 2024/03/12 | 0.1 | 365.75 | 0 | 0.00 | 361.50 | 0.1 | 17,194 | 0.00% |
|
| 2024/03/11 | 0.3 | 364.62 | 1.2 | 369.71 | 363.00 | -0.9 | 17,407 | 0.00% |
|
| 2024/03/08 | 5.4 | 373.05 | 7.5 | 373.53 | 362.50 | -2.1 | 17,626 | -0.01% |
|
| 2024/03/07 | 8.5 | 382.86 | 2.1 | 384.10 | 375.00 | 6.3 | 17,877 | 0.04% |
|
| 2024/03/06 | 14.5 | 387.24 | 10 | 386.60 | 392.00 | 4.5 | 18,100 | 0.02% |
|
| 2024/03/05 | 2 | 400.00 | 2 | 409.00 | 401.00 | 0 | 18,356 | 0.00% |
|
| 2024/03/04 | 1.6 | 403.97 | 8.1 | 408.67 | 403.00 | -6.5 | 18,934 | -0.03% |
|
| 2024/03/01 | 9.5 | 398.48 | 10.2 | 398.52 | 398.50 | -0.7 | 19,232 | 0.00% |
|
| 2024/02/29 | 5 | 387.41 | 5 | 387.51 | 387.00 | 0 | 19,198 | 0.00% |
|
| 2024/02/27 | 4.2 | 385.71 | 1 | 383.50 | 382.00 | 3.2 | 19,253 | 0.02% |
|
| 2024/02/26 | 6.1 | 382.99 | 5 | 381.30 | 380.00 | 1.1 | 19,419 | 0.01% |
|
| 2024/02/23 | 4.1 | 386.96 | 5 | 388.21 | 386.00 | -0.9 | 19,620 | 0.00% |
|
| 2024/02/22 | 13.2 | 385.00 | 10 | 383.70 | 382.00 | 3.2 | 19,604 | 0.02% |
|
| 2024/02/21 | 17.4 | 386.24 | 8 | 385.19 | 380.00 | 9.4 | 19,883 | 0.05% |
|
| 2024/02/20 | 32.3 | 407.61 | 13.1 | 410.47 | 400.00 | 19.2 | 19,888 | 0.10% |
|
| 2024/02/19 | 18.6 | 421.32 | 4 | 433.25 | 415.00 | 14.6 | 19,708 | 0.07% |
|
| 2024/02/16 | 21 | 444.98 | 4 | 443.00 | 441.50 | 17 | 19,710 | 0.09% |
|
| 2024/02/15 | 8.6 | 447.69 | 18.2 | 449.30 | 455.00 | -9.7 | 19,626 | -0.05% |
|
| 2024/02/05 | 6 | 421.83 | 6 | 421.42 | 418.00 | 0 | 19,452 | 0.00% |
|
| 2024/02/02 | 12.1 | 422.95 | 15 | 423.31 | 421.00 | -2.9 | 19,498 | -0.01% |
|
| 2024/02/01 | 17.7 | 418.84 | 13 | 417.62 | 411.00 | 4.7 | 19,353 | 0.02% |
|
| 2024/01/31 | 4.2 | 420.41 | 4.2 | 421.67 | 416.50 | -0.1 | 19,344 | 0.00% |
|
| 2024/01/30 | 6 | 425.50 | 8 | 425.56 | 430.00 | -2 | 19,350 | -0.01% |
|
| 2024/01/29 | 10 | 421.05 | 9 | 419.39 | 420.50 | 1 | 19,371 | 0.01% |
|
| 2024/01/26 | 15 | 427.93 | 8 | 428.63 | 422.00 | 7 | 19,472 | 0.04% |
|
| 2024/01/25 | 28 | 433.27 | 31.7 | 437.93 | 439.50 | -3.7 | 19,553 | -0.02% |
|
| 2024/01/24 | 13.7 | 428.05 | 24 | 429.63 | 429.00 | -10.4 | 19,605 | -0.05% |
|
| 2024/01/23 | 4 | 440.88 | 4.3 | 444.55 | 437.00 | -0.3 | 19,739 | 0.00% |
|
| 2024/01/22 | 14.1 | 442.36 | 14 | 441.32 | 448.00 | 0.1 | 19,787 | 0.00% |
|
| 2024/01/19 | 18 | 436.67 | 17 | 435.21 | 430.00 | 1 | 19,771 | 0.01% |
|
| 2024/01/18 | 11.2 | 423.70 | 12 | 423.21 | 423.50 | -0.9 | 19,624 | 0.00% |
|
| 2024/01/17 | 18.4 | 430.41 | 19 | 431.76 | 428.00 | -0.6 | 19,804 | 0.00% |
|
| 2024/01/16 | 132 | 430.73 | 32.3 | 427.76 | 429.50 | 99.7 | 19,718 | 0.51% |
大買/
|
| 2024/01/15 | 10.2 | 413.87 | 12.4 | 419.97 | 411.50 | -2.2 | 19,409 | -0.01% |
|
| 2024/01/12 | 31.1 | 422.75 | 28.4 | 421.58 | 421.50 | 2.8 | 19,403 | 0.01% |
|
| 2024/01/11 | 20.3 | 405.19 | 52.6 | 411.83 | 422.50 | -32.3 | 19,203 | -0.17% |
|
| 2024/01/10 | 5.1 | 380.11 | 7 | 379.00 | 387.00 | -1.9 | 18,815 | -0.01% |
|
| 2024/01/09 | 37 | 383.31 | 19 | 380.13 | 375.50 | 18 | 19,198 | 0.09% |
|
| 2024/01/08 | 20.3 | 383.93 | 24.1 | 384.10 | 377.00 | -3.8 | 19,208 | -0.02% |
|
| 2024/01/05 | 15 | 378.97 | 18.1 | 379.96 | 384.00 | -3.1 | 19,186 | -0.02% |
|
| 2024/01/04 | 7 | 371.00 | 6.3 | 370.56 | 372.00 | 0.8 | 19,117 | 0.00% |
|
| 2024/01/03 | 10.1 | 369.49 | 34.5 | 366.69 | 373.00 | -24.4 | 19,381 | -0.13% |
|
| 2024/01/02 | 5 | 357.60 | 9 | 357.61 | 360.00 | -4 | 19,188 | -0.02% |
|
| 2023/12/29 | 4 | 353.63 | 5.1 | 355.39 | 357.00 | -1.1 | 19,396 | -0.01% |
|
| 2023/12/28 | 17.3 | 357.00 | 11 | 360.77 | 354.50 | 6.3 | 19,425 | 0.03% |
|
| 2023/12/27 | 10 | 361.05 | 11.4 | 361.81 | 362.50 | -1.4 | 19,385 | -0.01% |
|
| 2023/12/26 | 13 | 360.77 | 9 | 361.11 | 361.00 | 4 | 19,483 | 0.02% |
|
| 2023/12/25 | 6 | 358.08 | 8 | 357.25 | 357.00 | -2 | 19,539 | -0.01% |
|
| 2023/12/22 | 8 | 355.87 | 13 | 357.50 | 358.00 | -5 | 19,741 | -0.03% |
|
| 2023/12/21 | 61.1 | 353.92 | 46.5 | 352.70 | 350.50 | 14.6 | 19,791 | 0.07% |
|
| 2023/12/20 | 12 | 369.25 | 10 | 369.15 | 365.50 | 2 | 19,736 | 0.01% |
|
| 2023/12/19 | 5 | 367.50 | 7.1 | 371.00 | 373.50 | -2.1 | 19,880 | -0.01% |
|
| 2023/12/18 | 12 | 364.54 | 14 | 368.36 | 367.00 | -2 | 20,079 | -0.01% |
|
| 2023/12/15 | 40.2 | 368.48 | 36 | 363.53 | 361.00 | 4.2 | 20,106 | 0.02% |
|
| 2023/12/14 | 11.1 | 372.11 | 20 | 372.05 | 369.00 | -8.9 | 20,167 | -0.04% |
|
| 2023/12/13 | 58.1 | 372.21 | 31.5 | 371.90 | 368.00 | 26.6 | 20,049 | 0.13% |
|
| 2023/12/12 | 20 | 381.78 | 37.1 | 379.68 | 382.50 | -17.1 | 20,136 | -0.08% |
|
| 2023/12/11 | 12.1 | 368.65 | 9 | 365.22 | 361.50 | 3.1 | 19,961 | 0.02% |
|
| 2023/12/08 | 12.1 | 365.84 | 17.6 | 364.36 | 370.00 | -5.5 | 20,159 | -0.03% |
|
| 2023/12/07 | 33 | 358.76 | 23.4 | 359.06 | 357.50 | 9.6 | 20,283 | 0.05% |
|
| 2023/12/06 | 21 | 366.90 | 17 | 370.00 | 361.50 | 4 | 20,444 | 0.02% |
|
| 2023/12/05 | 21 | 370.38 | 15 | 368.83 | 363.50 | 6 | 20,557 | 0.03% |
|
| 2023/12/04 | 21.1 | 383.44 | 22 | 383.82 | 380.00 | -0.9 | 20,635 | 0.00% |
|
| 2023/12/01 | 18 | 386.25 | 18 | 387.03 | 391.00 | 0 | 20,733 | 0.00% |
|
| 2023/11/30 | 20 | 381.78 | 20 | 381.70 | 385.50 | 0 | 20,695 | 0.00% |
|
| 2023/11/29 | 30 | 369.82 | 45.5 | 370.61 | 380.00 | -15.5 | 20,458 | -0.08% |
|
| 2023/11/28 | 16 | 354.13 | 27 | 350.37 | 361.00 | -11 | 20,092 | -0.05% |
|
| 2023/11/27 | 27 | 336.04 | 13 | 342.75 | 331.00 | 14 | 19,840 | 0.07% |
|
| 2023/11/24 | 13.5 | 341.77 | 22 | 341.55 | 344.00 | -8.5 | 20,119 | -0.04% |
|
| 2023/11/23 | 34 | 334.83 | 30 | 334.40 | 336.00 | 4 | 20,142 | 0.02% |
|
| 2023/11/22 | 12 | 347.54 | 14 | 347.89 | 346.00 | -2 | 20,082 | -0.01% |
|
| 2023/11/21 | 23 | 347.76 | 17 | 344.68 | 342.50 | 6 | 20,170 | 0.03% |
|
| 2023/11/20 | 47 | 351.82 | 21 | 349.55 | 345.00 | 26 | 20,428 | 0.13% |
|
| 2023/11/17 | 22 | 345.52 | 36.3 | 340.32 | 351.00 | -14.3 | 20,281 | -0.07% |
|
| 2023/11/16 | 15.1 | 320.22 | 15.5 | 319.47 | 319.50 | -0.4 | 20,030 | 0.00% |
|
| 2023/11/15 | 13.1 | 332.57 | 18.5 | 327.49 | 320.50 | -5.4 | 20,265 | -0.03% |
|
| 2023/11/14 | 14.2 | 333.65 | 10 | 334.05 | 331.00 | 4.2 | 20,648 | 0.02% |
|
| 2023/11/13 | 18 | 331.50 | 21.1 | 333.13 | 334.00 | -3.1 | 21,080 | -0.01% |
|
| 2023/11/10 | 16 | 330.38 | 14.1 | 330.54 | 323.50 | 1.9 | 21,400 | 0.01% |
|
| 2023/11/09 | 13.7 | 331.70 | 11 | 332.18 | 333.50 | 2.7 | 21,561 | 0.01% |
|
| 2023/11/08 | 11 | 329.45 | 12.5 | 330.59 | 335.50 | -1.4 | 21,750 | -0.01% |
|
| 2023/11/07 | 9 | 328.43 | 9 | 327.50 | 328.50 | 0 | 21,883 | 0.00% |
|
| 2023/11/06 | 8 | 329.75 | 23 | 331.07 | 332.00 | -15 | 21,808 | -0.07% |
|
| 2023/11/03 | 27.2 | 326.92 | 33 | 324.59 | 322.00 | -5.8 | 21,652 | -0.03% |
|
| 2023/11/02 | 32 | 317.91 | 37 | 319.30 | 324.00 | -5 | 21,438 | -0.02% |
|
| 2023/11/01 | 26.4 | 302.12 | 21 | 303.79 | 302.50 | 5.4 | 21,213 | 0.03% |
|
| 2023/10/31 | 23.1 | 317.70 | 16.1 | 318.12 | 302.00 | 7 | 21,011 | 0.03% |
|
| 2023/10/30 | 21.1 | 321.93 | 17 | 316.29 | 326.00 | 4.1 | 20,706 | 0.02% |
|
| 2023/10/27 | 15 | 313.80 | 14 | 312.61 | 308.50 | 1 | 20,545 | 0.00% |
|
| 2023/10/26 | 11 | 318.72 | 10 | 318.20 | 318.00 | 1 | 20,428 | 0.01% |
|
| 2023/10/25 | 25.1 | 330.64 | 23.2 | 327.00 | 325.00 | 1.8 | 20,272 | 0.01% |
|
| 2023/10/24 | 16.1 | 336.85 | 13 | 336.73 | 339.50 | 3.1 | 20,005 | 0.02% |
|
| 2023/10/23 | 16.2 | 334.60 | 6 | 336.25 | 338.50 | 10.2 | 19,784 | 0.05% |
|
| 2023/10/20 | 8 | 337.50 | 8 | 335.25 | 334.50 | 0 | 19,531 | 0.00% |
|
| 2023/10/19 | 14.2 | 341.98 | 12 | 343.67 | 343.00 | 2.2 | 19,944 | 0.01% |
|
| 2023/10/18 | 12 | 347.67 | 35 | 348.39 | 351.00 | -23 | 20,269 | -0.11% |
|
| 2023/10/17 | 22 | 356.30 | 24.4 | 359.64 | 352.50 | -2.4 | 20,249 | -0.01% |
|
| 2023/10/16 | 16 | 346.25 | 24 | 345.46 | 350.00 | -8 | 20,262 | -0.04% |
|
| 2023/10/13 | 11 | 339.55 | 11.2 | 339.12 | 343.00 | -0.2 | 20,547 | 0.00% |
|
| 2023/10/12 | 23 | 340.13 | 21 | 338.90 | 345.00 | 2 | 20,918 | 0.01% |
|
| 2023/10/11 | 42 | 336.45 | 38.3 | 336.14 | 331.00 | 3.7 | 21,100 | 0.02% |
|
| 2023/10/06 | 31 | 319.77 | 30 | 320.70 | 323.00 | 1 | 21,221 | 0.00% |
|
| 2023/10/05 | 44 | 312.64 | 52.1 | 314.67 | 321.00 | -8.1 | 21,269 | -0.04% |
|
| 2023/10/04 | 22 | 299.27 | 17 | 301.44 | 303.00 | 5 | 21,347 | 0.02% |
|
| 2023/10/03 | 18.2 | 306.84 | 14 | 309.50 | 304.00 | 4.2 | 21,588 | 0.02% |
|
| 2023/10/02 | 20 | 313.53 | 22.5 | 314.18 | 312.50 | -2.5 | 21,981 | -0.01% |
|
| 2023/09/28 | 25 | 306.44 | 36.1 | 310.21 | 306.00 | -11.1 | 22,153 | -0.05% |
|
| 2023/09/27 | 25.1 | 300.90 | 25.1 | 303.59 | 306.00 | 0 | 22,691 | 0.00% |
|
| 2023/09/26 | 32.1 | 305.95 | 29 | 308.93 | 303.00 | 3.1 | 22,997 | 0.01% |
|
| 2023/09/25 | 29.5 | 312.99 | 27 | 307.65 | 309.50 | 2.5 | 23,198 | 0.01% |
|
| 2023/09/22 | 10 | 300.55 | 12 | 300.04 | 304.50 | -2 | 23,162 | -0.01% |
|
| 2023/09/21 | 44.1 | 301.21 | 34 | 302.62 | 298.00 | 10.1 | 23,315 | 0.04% |
|
| 2023/09/20 | 10 | 318.15 | 7 | 319.29 | 315.50 | 3 | 23,080 | 0.01% |
|
| 2023/09/19 | 11.4 | 329.88 | 11 | 331.91 | 322.50 | 0.4 | 23,122 | 0.00% |
|
| 2023/09/18 | 16 | 343.91 | 15 | 342.30 | 344.50 | 1 | 23,117 | 0.00% |
|
| 2023/09/15 | 46.3 | 349.07 | 43 | 350.95 | 338.00 | 3.3 | 23,086 | 0.01% |
|
| 2023/09/14 | 22 | 355.57 | 37.2 | 354.37 | 356.50 | -15.2 | 22,723 | -0.07% |
|
| 2023/09/13 | 19 | 338.97 | 25 | 331.74 | 348.00 | -6 | 22,482 | -0.03% |
|
| 2023/09/12 | 19.4 | 329.85 | 16 | 344.03 | 325.50 | 3.4 | 22,316 | 0.02% |
|
| 2023/09/11 | 20.4 | 348.09 | 13 | 360.15 | 346.50 | 7.4 | 22,193 | 0.03% |
|
| 2023/09/08 | 16.2 | 362.08 | 13 | 362.15 | 360.00 | 3.2 | 21,987 | 0.01% |
|
| 2023/09/07 | 24.7 | 370.16 | 11 | 364.50 | 369.50 | 13.7 | 21,976 | 0.06% |
|
| 2023/09/06 | 18.6 | 359.11 | 20 | 365.46 | 367.00 | -1.4 | 21,685 | -0.01% |
|
| 2023/09/05 | 10 | 348.32 | 28 | 346.21 | 357.00 | -18 | 21,301 | -0.08% |
|
| 2023/09/04 | 26 | 342.25 | 12 | 341.13 | 345.00 | 14 | 21,044 | 0.07% |
|
| 2023/09/01 | 10 | 344.30 | 47 | 338.10 | 335.00 | -37 | 20,849 | -0.18% |
|
| 2023/08/31 | 8 | 344.68 | 11.3 | 344.88 | 345.00 | -3.3 | 20,501 | -0.02% |
|
| 2023/08/30 | 17.5 | 345.09 | 16.1 | 347.32 | 342.00 | 1.5 | 20,321 | 0.01% |
|
| 2023/08/29 | 7 | 337.50 | 7 | 335.50 | 335.50 | 0 | 19,928 | 0.00% |
|
| 2023/08/28 | 27 | 335.39 | 27 | 337.87 | 335.00 | 0 | 19,742 | 0.00% |
|
| 2023/08/25 | 14.3 | 335.57 | 11.2 | 337.60 | 334.00 | 3.1 | 19,539 | 0.02% |
|
| 2023/08/24 | 28.2 | 342.26 | 22 | 340.89 | 333.00 | 6.2 | 19,248 | 0.03% |
|
| 2023/08/23 | 23.2 | 334.17 | 23 | 337.87 | 340.50 | 0.2 | 19,019 | 0.00% |
|
| 2023/08/22 | 22 | 348.11 | 23.3 | 347.47 | 341.00 | -1.3 | 18,776 | -0.01% |
|
| 2023/08/21 | 15 | 338.53 | 13.1 | 338.16 | 335.50 | 1.9 | 18,741 | 0.01% |
|
| 2023/08/18 | 17.1 | 355.77 | 25.2 | 343.77 | 328.00 | -8.1 | 18,462 | -0.04% |
|
| 2023/08/17 | 36 | 355.67 | 17.1 | 355.14 | 357.00 | 18.9 | 17,899 | 0.11% |
|
| 2023/08/16 | 28.3 | 334.78 | 15 | 334.63 | 341.00 | 13.3 | 17,419 | 0.08% |
|
| 2023/08/15 | 25 | 322.08 | 29 | 323.40 | 334.00 | -4 | 17,012 | -0.02% |
|
| 2023/08/14 | 29 | 303.16 | 15.1 | 300.01 | 304.00 | 13.9 | 16,725 | 0.08% |
|
| 2023/08/11 | 14 | 297.54 | 9 | 294.94 | 293.50 | 5 | 16,465 | 0.03% |
|
| 2023/08/10 | 3 | 281.33 | 2.2 | 281.15 | 280.00 | 0.9 | 16,235 | 0.01% |
|
| 2023/08/09 | 1 | 302.00 | 4 | 297.25 | 301.00 | -3 | 16,253 | -0.02% |
|
| 2023/08/08 | 2.2 | 293.51 | 4 | 294.13 | 295.50 | -1.8 | 16,287 | -0.01% |
|
| 2023/08/07 | 3.1 | 303.41 | 2 | 293.25 | 307.50 | 1.1 | 16,315 | 0.01% |
|
| 2023/08/04 | 2 | 274.50 | 4 | 283.00 | 281.50 | -2 | 16,299 | -0.01% |
|
| 2023/08/02 | 4 | 281.01 | 49.1 | 301.73 | 281.00 | -45 | 16,296 | -0.28% |
|
| 2023/08/01 | 4 | 315.75 | 0 | 0.00 | 312.00 | 4 | 16,305 | 0.02% |
|
| 2023/07/31 | 2.2 | 332.93 | 2.1 | 320.48 | 326.00 | 0.1 | 16,364 | 0.00% |
|
| 2023/07/28 | 1.1 | 316.81 | 1 | 320.00 | 319.50 | 0.1 | 16,321 | 0.00% |
|
| 2023/07/27 | 1 | 319.00 | 4.2 | 316.15 | 331.00 | -3.2 | 16,358 | -0.02% |
|
| 2023/07/26 | 4 | 341.99 | 4 | 349.00 | 340.00 | 0 | 16,321 | 0.00% |
|
| 2023/07/25 | 3.4 | 383.23 | 1 | 387.00 | 377.50 | 2.4 | 16,440 | 0.01% |
|
| 2023/07/24 | 40.2 | 387.88 | 27 | 384.46 | 377.50 | 13.2 | 16,601 | 0.08% |
|
| 2023/07/21 | 31 | 363.13 | 22.2 | 365.99 | 379.50 | 8.9 | 16,376 | 0.05% |
|
| 2023/07/20 | 21 | 337.31 | 14 | 338.24 | 345.00 | 7 | 15,962 | 0.04% |
|
| 2023/07/19 | 23.1 | 327.74 | 21 | 331.83 | 329.00 | 2.1 | 15,782 | 0.01% |
|
| 2023/07/18 | 21.2 | 325.58 | 17 | 314.74 | 314.00 | 4.2 | 15,305 | 0.03% |
|
| 2023/07/17 | 24 | 313.48 | 19 | 317.89 | 319.00 | 5 | 14,809 | 0.03% |
|
| 2023/07/14 | 15 | 280.80 | 19 | 284.37 | 295.00 | -4 | 14,264 | -0.03% |
|
| 2023/07/13 | 36 | 271.76 | 36 | 272.46 | 268.50 | 0 | 13,808 | 0.00% |
|
| 2023/07/12 | 30 | 260.95 | 32.1 | 261.51 | 260.50 | -2.1 | 13,253 | -0.02% |
|
| 2023/07/11 | 34 | 261.41 | 31 | 262.39 | 262.00 | 3 | 13,097 | 0.02% |
|
| 2023/07/10 | 21 | 250.86 | 19.3 | 252.24 | 253.50 | 1.7 | 12,812 | 0.01% |
|
| 2023/07/07 | 30 | 245.30 | 27.1 | 245.56 | 244.50 | 2.9 | 12,591 | 0.02% |
|
| 2023/07/06 | 28.1 | 256.74 | 19 | 256.55 | 253.50 | 9.1 | 12,163 | 0.07% |
|
| 2023/07/05 | 28.1 | 252.83 | 29.1 | 255.52 | 255.50 | -1 | 11,910 | -0.01% |
|
| 2023/07/04 | 7.2 | 238.26 | 22 | 239.20 | 250.50 | -14.8 | 11,417 | -0.13% |
|
| 2023/07/03 | 13 | 229.73 | 19 | 224.74 | 228.00 | -6 | 11,054 | -0.05% |
|
| 2023/06/30 | 13 | 211.08 | 15 | 209.93 | 211.00 | -2 | 10,835 | -0.02% |
|
| 2023/06/29 | 7 | 209.57 | 21 | 207.45 | 210.00 | -14 | 10,851 | -0.13% |
|
| 2023/06/28 | 8 | 201.75 | 6 | 201.75 | 201.00 | 2 | 10,717 | 0.02% |
|
| 2023/06/27 | 7 | 202.07 | 6 | 200.50 | 198.00 | 1 | 11,051 | 0.01% |
|
| 2023/06/26 | 15 | 203.30 | 7 | 203.00 | 202.00 | 8 | 11,102 | 0.07% |
|
| 2023/06/21 | 1 | 193.59 | 6 | 196.00 | 199.00 | -5 | 11,496 | -0.04% |
|
| 2023/06/20 | 18 | 197.53 | 12.1 | 198.98 | 196.00 | 5.9 | 11,548 | 0.05% |
|
| 2023/06/19 | 14.1 | 196.00 | 8 | 197.38 | 196.50 | 6.1 | 11,706 | 0.05% |
|
| 2023/06/16 | 2 | 191.25 | 11.2 | 193.65 | 193.00 | -9.2 | 11,603 | -0.08% |
|
| 2023/06/15 | 9 | 188.94 | 6 | 188.83 | 190.00 | 3 | 11,553 | 0.03% |
|
| 2023/06/14 | 5 | 188.60 | 14 | 187.86 | 186.00 | -9 | 11,600 | -0.08% |
|
| 2023/06/13 | 18 | 186.89 | 13.7 | 186.53 | 187.50 | 4.3 | 11,641 | 0.04% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 175.50 | 174.50 | -1 | 11,506 | -0.01% |
|
| 2023/06/09 | 6 | 172.17 | 6 | 170.42 | 173.50 | 0 | 11,537 | 0.00% |
|
| 2023/06/08 | 19 | 169.42 | 17 | 169.09 | 168.50 | 2 | 11,624 | 0.02% |
|
| 2023/06/07 | 6 | 170.50 | 8 | 171.31 | 172.00 | -2 | 11,779 | -0.02% |
|
| 2023/06/06 | 6 | 173.00 | 5 | 170.50 | 170.50 | 1 | 12,282 | 0.01% |
|
| 2023/06/05 | 9 | 173.00 | 10 | 172.95 | 173.00 | -1 | 12,355 | -0.01% |
|
| 2023/06/02 | 10 | 174.00 | 12 | 174.29 | 172.00 | -2 | 12,416 | -0.02% |
|
| 2023/06/01 | 6 | 171.17 | 5 | 170.90 | 173.00 | 1 | 12,476 | 0.01% |
|
| 2023/05/31 | 1 | 171.50 | 0 | 0.00 | 171.50 | 1 | 12,750 | 0.01% |
|
| 2023/05/30 | 10 | 172.65 | 10 | 173.55 | 172.50 | 0 | 12,802 | 0.00% |
|
| 2023/05/29 | 14.1 | 175.13 | 58.5 | 174.27 | 173.50 | -44.4 | 12,820 | -0.35% |
|
| 2023/05/26 | 12 | 173.33 | 12.1 | 170.30 | 168.50 | -0.1 | 12,907 | 0.00% |
|
| 2023/05/25 | 27 | 173.56 | 25.4 | 172.11 | 170.50 | 1.6 | 13,281 | 0.01% |
|
| 2023/05/24 | 7 | 169.14 | 6.4 | 167.00 | 167.00 | 0.6 | 13,602 | 0.00% |
|
| 2023/05/23 | 14 | 171.43 | 12 | 169.67 | 171.00 | 2 | 13,714 | 0.01% |
|
| 2023/05/22 | 18.1 | 170.03 | 17 | 171.12 | 168.50 | 1.1 | 13,833 | 0.01% |
|
| 2023/05/19 | 50 | 171.88 | 20.5 | 170.26 | 172.00 | 29.5 | 13,863 | 0.21% |
|
| 2023/05/18 | 13 | 168.54 | 22 | 167.80 | 167.50 | -9 | 13,979 | -0.06% |
|
| 2023/05/17 | 14 | 165.39 | 15 | 163.60 | 166.50 | -1 | 14,073 | -0.01% |
|
| 2023/05/16 | 10 | 165.25 | 10 | 166.60 | 162.00 | 0 | 14,134 | 0.00% |
|
| 2023/05/15 | 13.5 | 163.33 | 13 | 164.92 | 164.50 | 0.5 | 14,162 | 0.00% |
|
| 2023/05/12 | 18 | 166.53 | 20 | 165.00 | 167.00 | -2 | 14,331 | -0.01% |
|
| 2023/05/11 | 23 | 166.52 | 14 | 169.82 | 164.50 | 9 | 14,585 | 0.06% |
|
| 2023/05/10 | 24 | 169.42 | 23 | 168.91 | 169.50 | 1 | 15,086 | 0.01% |
|
| 2023/05/09 | 12 | 168.75 | 11.5 | 166.15 | 168.00 | 0.5 | 15,223 | 0.00% |
|
| 2023/05/08 | 7.5 | 171.63 | 7 | 173.36 | 168.50 | 0.5 | 15,458 | 0.00% |
|
| 2023/05/05 | 10 | 168.75 | 8 | 169.69 | 170.00 | 2 | 16,178 | 0.01% |
|
| 2023/05/04 | 14 | 167.21 | 15 | 167.67 | 169.00 | -1 | 16,439 | -0.01% |
|
| 2023/05/03 | 20 | 166.75 | 18 | 167.33 | 166.00 | 2 | 16,616 | 0.01% |
|
| 2023/05/02 | 21 | 165.98 | 33 | 167.52 | 170.00 | -12 | 16,586 | -0.07% |
|
| 2023/04/28 | 16 | 164.19 | 19 | 164.89 | 164.00 | -3 | 16,619 | -0.02% |
|
| 2023/04/27 | 18 | 160.22 | 23 | 160.76 | 160.00 | -5 | 16,470 | -0.03% |
|
| 2023/04/26 | 29.7 | 160.56 | 10 | 158.60 | 158.50 | 19.7 | 16,309 | 0.12% |
|
| 2023/04/25 | 19.1 | 173.28 | 10 | 173.50 | 171.00 | 9.1 | 15,999 | 0.06% |
|
| 2023/04/24 | 17.4 | 180.23 | 10 | 182.05 | 177.00 | 7.4 | 15,830 | 0.05% |
|
| 2023/04/21 | 14.1 | 188.00 | 10 | 189.75 | 184.50 | 4.1 | 15,754 | 0.03% |
|
| 2023/04/20 | 7 | 187.36 | 9.1 | 188.50 | 191.00 | -2.1 | 15,770 | -0.01% |
|
| 2023/04/19 | 12.1 | 190.70 | 15 | 188.97 | 188.50 | -2.9 | 15,884 | -0.02% |
|
| 2023/04/18 | 8 | 194.31 | 4 | 196.00 | 191.50 | 4 | 15,912 | 0.03% |
|
| 2023/04/17 | 6 | 193.00 | 6 | 193.33 | 194.50 | 0 | 15,967 | 0.00% |
|
| 2023/04/14 | 6 | 193.17 | 4 | 194.50 | 194.50 | 2 | 16,057 | 0.01% |
|
| 2023/04/13 | 6.1 | 193.24 | 136 | 192.56 | 192.00 | -130 | 16,143 | -0.80% |
大賣/鉅額交易
|
| 2023/04/12 | 8.1 | 195.99 | 7 | 197.50 | 196.50 | 1.1 | 16,172 | 0.01% |
|
| 2023/04/11 | 6.1 | 198.57 | 5 | 200.40 | 197.50 | 1.1 | 16,198 | 0.01% |
|
| 2023/04/10 | 13 | 200.08 | 16 | 201.06 | 199.50 | -3 | 16,385 | -0.02% |
|
| 2023/04/07 | 142.2 | 203.50 | 136 | 200.12 | 200.00 | 6.2 | 16,361 | 0.04% |
大買/大賣/
|
| 2023/04/06 | 145 | 197.35 | 141 | 200.23 | 201.00 | 4 | 16,255 | 0.02% |
大買/大賣/
|
| 2023/03/31 | 32.1 | 194.99 | 31.6 | 195.06 | 196.50 | 0.5 | 16,126 | 0.00% |
|
| 2023/03/30 | 11.2 | 190.56 | 10 | 192.00 | 193.00 | 1.2 | 16,015 | 0.01% |
|
| 2023/03/29 | 22 | 193.07 | 19 | 190.61 | 189.00 | 3 | 15,899 | 0.02% |
|
| 2023/03/28 | 30 | 200.75 | 26 | 197.60 | 195.50 | 4 | 15,737 | 0.03% |
|
| 2023/03/27 | 10 | 214.25 | 11 | 215.14 | 209.00 | -1 | 15,297 | -0.01% |
|
| 2023/03/24 | 144 | 212.15 | 10.1 | 214.81 | 215.50 | 133.9 | 15,057 | 0.89% |
大買/鉅額交易
|
| 2023/03/23 | 14 | 200.32 | 14 | 200.79 | 198.50 | 0 | 14,498 | 0.00% |
|
| 2023/03/22 | 3 | 201.67 | 13.4 | 197.54 | 200.50 | -10.4 | 14,533 | -0.07% |
|
| 2023/03/21 | 4 | 193.38 | 3 | 192.83 | 192.00 | 1 | 14,315 | 0.01% |
|
| 2023/03/20 | 9.1 | 194.61 | 6 | 195.25 | 191.00 | 3.1 | 14,384 | 0.02% |
|
| 2023/03/17 | 16 | 193.19 | 14 | 193.32 | 194.50 | 2 | 14,410 | 0.01% |
|
| 2023/03/16 | 7 | 188.79 | 24 | 185.65 | 188.00 | -17 | 14,186 | -0.12% |
|
| 2023/03/15 | 7 | 192.50 | 11 | 193.05 | 190.50 | -4 | 14,175 | -0.03% |
|
| 2023/03/14 | 7 | 185.43 | 7 | 186.07 | 187.50 | 0 | 14,093 | 0.00% |
|
| 2023/03/13 | 21 | 184.36 | 20 | 186.25 | 186.50 | 1 | 14,174 | 0.01% |
|
| 2023/03/10 | 14.1 | 190.83 | 15 | 188.83 | 187.00 | -0.9 | 14,176 | -0.01% |
|
| 2023/03/09 | 42.1 | 198.36 | 30 | 197.98 | 194.00 | 12.1 | 14,405 | 0.08% |
|
| 2023/03/08 | 7.1 | 187.21 | 9 | 186.33 | 191.00 | -1.9 | 13,983 | -0.01% |
|
| 2023/03/07 | 16 | 188.97 | 20 | 188.95 | 187.50 | -4 | 13,967 | -0.03% |
|
| 2023/03/06 | 19 | 191.11 | 16 | 190.44 | 189.50 | 3 | 13,998 | 0.02% |
|
| 2023/03/03 | 20 | 191.80 | 27 | 190.56 | 188.50 | -7 | 14,115 | -0.05% |
|
| 2023/03/02 | 12 | 186.58 | 12 | 186.29 | 186.00 | 0 | 14,220 | 0.00% |
|
| 2023/03/01 | 12 | 185.54 | 11 | 186.09 | 186.00 | 1 | 14,266 | 0.01% |
|
| 2023/02/24 | 16 | 189.50 | 14 | 191.07 | 185.50 | 2 | 14,319 | 0.01% |
|
| 2023/02/23 | 23 | 188.22 | 23 | 185.30 | 188.50 | 0 | 14,153 | 0.00% |
|
| 2023/02/22 | 34 | 188.91 | 20.1 | 183.77 | 181.00 | 14 | 14,009 | 0.10% |
|
| 2023/02/21 | 2 | 200.50 | 2 | 200.25 | 200.50 | 0 | 13,748 | 0.00% |
|
| 2023/02/20 | 11.1 | 197.77 | 7 | 198.36 | 195.00 | 4.1 | 13,831 | 0.03% |
|
| 2023/02/17 | 1 | 197.00 | 2 | 196.50 | 196.50 | -1 | 14,067 | -0.01% |
|
| 2023/02/16 | 10 | 193.55 | 10 | 195.10 | 200.50 | 0 | 14,445 | 0.00% |
|
| 2023/02/15 | 3 | 192.00 | 4 | 192.63 | 193.00 | -1 | 14,704 | -0.01% |
|
| 2023/02/14 | 7 | 195.86 | 0 | 0.00 | 192.00 | 7 | 14,749 | 0.05% |
|
| 2023/02/13 | 3 | 192.48 | 2 | 195.25 | 193.50 | 1 | 15,074 | 0.01% |
|
| 2023/02/10 | 4 | 194.75 | 4 | 195.13 | 193.50 | 0 | 15,370 | 0.00% |
|
| 2023/02/09 | 7.1 | 202.15 | 7 | 200.21 | 198.50 | 0.1 | 15,653 | 0.00% |
|
| 2023/02/08 | 18 | 200.17 | 15 | 199.80 | 199.00 | 3 | 15,573 | 0.02% |
|
| 2023/02/07 | 10 | 188.80 | 12 | 190.42 | 191.50 | -2 | 15,221 | -0.01% |
|
| 2023/02/06 | 13 | 193.46 | 11.1 | 191.47 | 190.00 | 1.9 | 15,323 | 0.01% |
|
| 2023/02/03 | 21.1 | 193.26 | 50 | 194.37 | 194.50 | -28.9 | 15,369 | -0.19% |
|
| 2023/02/02 | 4 | 182.38 | 4 | 180.25 | 184.00 | 0 | 14,907 | 0.00% |
|
| 2023/02/01 | 28 | 175.93 | 15 | 175.57 | 175.50 | 13 | 15,396 | 0.08% |
|
| 2023/01/31 | 17 | 169.76 | 8 | 167.81 | 169.50 | 9 | 15,627 | 0.06% |
|
| 2023/01/30 | 5 | 169.70 | 7 | 167.57 | 168.50 | -2 | 16,331 | -0.01% |
|
| 2023/01/17 | 1 | 159.00 | 1 | 160.00 | 160.00 | 0 | 17,101 | 0.00% |
|
| 2023/01/16 | 2 | 160.50 | 3 | 159.00 | 159.50 | -1 | 17,567 | -0.01% |
|
| 2023/01/13 | 3 | 157.67 | 4 | 158.50 | 157.50 | -1 | 17,880 | -0.01% |
|
| 2023/01/12 | 0 | 0.00 | 2 | 160.00 | 160.00 | -2 | 18,323 | -0.01% |
|
| 2023/01/11 | 2 | 157.50 | 0 | 0.00 | 161.00 | 2 | 18,752 | 0.01% |
|
| 2023/01/10 | 1 | 159.50 | 1 | 160.50 | 160.00 | 0 | 19,182 | 0.00% |
|
| 2023/01/09 | 4 | 159.25 | 4 | 157.75 | 158.50 | 0 | 19,639 | 0.00% |
|
| 2023/01/06 | 1 | 151.00 | 4 | 150.88 | 151.00 | -3 | 19,950 | -0.02% |
|
| 2023/01/05 | 1 | 147.00 | 0 | 0.00 | 147.00 | 1 | 20,375 | 0.00% |
|
| 2023/01/04 | 1 | 146.00 | 1.1 | 147.18 | 149.00 | -0.1 | 20,876 | 0.00% |
|
| 2023/01/03 | 5 | 145.20 | 9 | 144.83 | 147.00 | -4 | 21,203 | -0.02% |
|
| 2022/12/30 | 15 | 146.23 | 35 | 143.37 | 142.50 | -20 | 21,448 | -0.09% |
|
| 2022/12/29 | 2 | 144.00 | 3 | 145.83 | 145.50 | -1 | 21,795 | 0.00% |
|
| 2022/12/28 | 13.1 | 146.98 | 9 | 147.17 | 145.00 | 4.1 | 22,145 | 0.02% |
|
| 2022/12/27 | 25 | 155.50 | 0 | 0.00 | 156.50 | 25 | 22,266 | 0.11% |
|
| 2022/12/26 | 2 | 153.75 | 0 | 0.00 | 152.00 | 2 | 22,770 | 0.01% |
|
| 2022/12/23 | 1 | 159.00 | 1 | 156.00 | 159.00 | 0 | 23,323 | 0.00% |
|
| 2022/12/22 | 12 | 161.33 | 14 | 157.29 | 158.00 | -2 | 23,747 | -0.01% |
|
| 2022/12/21 | 4 | 159.25 | 4 | 160.88 | 157.50 | 0 | 24,226 | 0.00% |
|
| 2022/12/20 | 18 | 164.00 | 28 | 157.20 | 156.00 | -10 | 24,661 | -0.04% |
|
| 2022/12/19 | 12 | 161.63 | 12 | 163.29 | 165.00 | 0 | 25,021 | 0.00% |
|
| 2022/12/16 | 10 | 165.05 | 10 | 166.00 | 165.00 | 0 | 25,528 | 0.00% |
|
| 2022/12/15 | 2 | 171.50 | 3 | 172.50 | 171.50 | -1 | 25,759 | 0.00% |
|
| 2022/12/14 | 7 | 172.21 | 7 | 172.71 | 173.00 | 0 | 25,800 | 0.00% |
|
| 2022/12/13 | 7 | 165.21 | 8 | 166.19 | 164.00 | -1 | 25,794 | 0.00% |
|
| 2022/12/12 | 10 | 164.95 | 17 | 163.71 | 164.00 | -7 | 25,943 | -0.03% |
|
| 2022/12/09 | 3 | 169.50 | 4 | 171.38 | 168.50 | -1 | 26,462 | 0.00% |
|
| 2022/12/08 | 3 | 168.50 | 3 | 169.00 | 167.00 | 0 | 26,667 | 0.00% |
|
| 2022/12/07 | 104 | 168.76 | 103 | 172.76 | 170.00 | 1 | 26,854 | 0.00% |
大買/大賣/
|
| 2022/12/06 | 16 | 176.25 | 10 | 176.90 | 175.50 | 6 | 26,928 | 0.02% |
|
| 2022/12/05 | 54 | 178.56 | 54 | 180.52 | 178.00 | 0 | 27,113 | 0.00% |
|
| 2022/12/02 | 5 | 177.60 | 3 | 176.83 | 176.50 | 2 | 27,347 | 0.01% |
|
| 2022/12/01 | 9 | 177.11 | 13 | 177.92 | 175.50 | -4 | 27,536 | -0.01% |
|
| 2022/11/30 | 2 | 169.25 | 3 | 168.83 | 168.50 | -1 | 27,497 | 0.00% |
|
| 2022/11/29 | 21 | 165.95 | 19 | 165.97 | 165.50 | 2 | 27,732 | 0.01% |
|
| 2022/11/28 | 5 | 167.00 | 3 | 168.50 | 168.50 | 2 | 28,144 | 0.01% |
|
| 2022/11/25 | 17 | 170.12 | 17 | 170.85 | 167.50 | 0 | 28,344 | 0.00% |
|
| 2022/11/24 | 27 | 172.48 | 27 | 169.69 | 172.00 | 0 | 28,350 | 0.00% |
|
| 2022/11/23 | 14 | 167.18 | 12 | 168.54 | 163.50 | 2 | 28,343 | 0.01% |
|
| 2022/11/22 | 15 | 163.17 | 16 | 163.75 | 166.50 | -1 | 28,707 | 0.00% |
|
| 2022/11/21 | 1 | 166.00 | 0 | 0.00 | 164.00 | 1 | 29,182 | 0.00% |
|
| 2022/11/18 | 16 | 169.81 | 16 | 170.19 | 166.00 | 0 | 29,702 | 0.00% |
|
| 2022/11/17 | 10 | 167.35 | 8 | 168.00 | 170.50 | 2 | 29,817 | 0.01% |
|
| 2022/11/16 | 6 | 166.67 | 29 | 165.19 | 167.00 | -23 | 30,017 | -0.08% |
|
| 2022/11/15 | 10 | 166.05 | 9 | 165.44 | 167.00 | 1 | 30,214 | 0.00% |
|
| 2022/11/14 | 15 | 161.70 | 236 | 157.41 | 163.50 | -221 | 30,634 | -0.72% |
大賣/鉅額交易
|
| 2022/11/11 | 10 | 159.40 | 10 | 158.20 | 156.50 | 0 | 31,097 | 0.00% |
|
| 2022/11/10 | 6 | 150.33 | 7 | 150.71 | 150.50 | -1 | 30,971 | 0.00% |
|
| 2022/11/09 | 20 | 151.25 | 21 | 151.52 | 150.50 | -1 | 31,293 | 0.00% |
|
| 2022/11/08 | 105 | 152.97 | 111 | 147.41 | 147.00 | -6 | 31,812 | -0.02% |
大買/大賣/
|
| 2022/11/07 | 25 | 149.74 | 29 | 149.47 | 149.00 | -4 | 32,171 | -0.01% |
|
| 2022/11/04 | 11 | 142.64 | 8 | 143.56 | 142.50 | 3 | 31,967 | 0.01% |
|
| 2022/11/03 | 16 | 144.31 | 12 | 144.58 | 144.00 | 4 | 31,985 | 0.01% |
|
| 2022/11/02 | 24 | 145.81 | 25 | 146.22 | 145.50 | -1 | 32,066 | 0.00% |
|
| 2022/11/01 | 34 | 144.82 | 69 | 145.43 | 146.50 | -35 | 32,164 | -0.11% |
|
| 2022/10/31 | 71 | 142.96 | 25 | 142.66 | 142.00 | 46 | 32,256 | 0.14% |
|
| 2022/10/28 | 137 | 139.17 | 170 | 143.51 | 139.50 | -33 | 32,356 | -0.10% |
大買/大賣/
|
| 2022/10/27 | 59 | 136.84 | 21 | 137.05 | 138.00 | 38 | 31,865 | 0.12% |
|
| 2022/10/26 | 160 | 136.67 | 135 | 133.86 | 133.50 | 25 | 31,835 | 0.08% |
大買/大賣/
|
| 2022/10/25 | 35 | 133.53 | 33 | 134.38 | 139.50 | 2 | 31,506 | 0.01% |
|
| 2022/10/24 | 13 | 134.12 | 19 | 130.92 | 134.50 | -6 | 31,060 | -0.02% |
|
| 2022/10/21 | 23 | 125.26 | 23 | 123.59 | 122.50 | 0 | 31,495 | 0.00% |
|
| 2022/10/20 | 22 | 122.80 | 22 | 123.59 | 127.00 | 0 | 32,320 | 0.00% |
|
| 2022/10/19 | 175 | 131.31 | 174 | 125.63 | 125.00 | 1 | 32,200 | 0.00% |
大買/大賣/
|
| 2022/10/18 | 23 | 130.52 | 19 | 130.61 | 130.50 | 4 | 32,249 | 0.01% |
|
| 2022/10/17 | 10 | 127.25 | 9 | 129.50 | 131.50 | 1 | 32,783 | 0.00% |
|
| 2022/10/14 | 16 | 126.81 | 21 | 125.69 | 130.00 | -5 | 33,031 | -0.02% |
|
| 2022/10/13 | 120 | 123.85 | 65 | 120.61 | 118.50 | 55 | 33,153 | 0.17% |
大買/
|
| 2022/10/12 | 24 | 124.23 | 25 | 122.30 | 122.00 | -1 | 33,056 | 0.00% |
|
| 2022/10/11 | 12 | 127.38 | 13 | 128.19 | 127.00 | -1 | 33,018 | 0.00% |
|
| 2022/10/07 | 12 | 138.08 | 13 | 139.04 | 136.50 | -1 | 32,849 | 0.00% |
|
| 2022/10/06 | 21 | 137.81 | 22 | 137.32 | 140.00 | -1 | 32,872 | 0.00% |
|
| 2022/10/05 | 117 | 140.40 | 78 | 134.68 | 133.50 | 39 | 32,704 | 0.12% |
大買/
|
| 2022/10/04 | 129 | 138.02 | 28 | 139.43 | 137.50 | 101 | 32,381 | 0.31% |
大買/鉅額交易
|
| 2022/10/03 | 19 | 136.16 | 21 | 136.55 | 135.50 | -2 | 32,180 | -0.01% |
|
| 2022/09/30 | 13 | 129.12 | 21 | 130.93 | 134.00 | -8 | 32,572 | -0.02% |
|
| 2022/09/29 | 24 | 131.50 | 18 | 130.94 | 127.00 | 6 | 32,663 | 0.02% |
|
| 2022/09/28 | 11 | 131.05 | 13 | 129.04 | 127.50 | -2 | 32,739 | -0.01% |
|
| 2022/09/27 | 24 | 135.35 | 23 | 135.65 | 134.50 | 1 | 32,704 | 0.00% |
|
| 2022/09/26 | 15 | 138.40 | 20 | 139.23 | 136.00 | -5 | 32,637 | -0.02% |
|
| 2022/09/23 | 30 | 149.68 | 26 | 147.38 | 145.50 | 4 | 32,650 | 0.01% |
|
| 2022/09/22 | 17 | 149.41 | 17 | 149.91 | 156.00 | 0 | 32,479 | 0.00% |
|
| 2022/09/21 | 10 | 152.15 | 10 | 152.50 | 152.50 | 0 | 32,515 | 0.00% |
|
| 2022/09/20 | 9 | 152.00 | 4 | 152.25 | 152.00 | 5 | 32,776 | 0.02% |
|
| 2022/09/19 | 8 | 153.94 | 8 | 154.19 | 152.50 | 0 | 32,932 | 0.00% |
|
| 2022/09/16 | 39 | 157.35 | 39 | 157.04 | 153.50 | 0 | 33,125 | 0.00% |
|
| 2022/09/15 | 12 | 164.79 | 14 | 163.14 | 161.00 | -2 | 33,151 | -0.01% |
|
| 2022/09/14 | 21 | 169.74 | 14 | 170.14 | 169.50 | 7 | 33,183 | 0.02% |
|
| 2022/09/13 | 14 | 176.36 | 14 | 177.11 | 176.00 | 0 | 33,222 | 0.00% |
|
| 2022/09/12 | 5 | 176.50 | 5.1 | 178.52 | 173.00 | -0.1 | 33,278 | 0.00% |
|
| 2022/09/08 | 12 | 174.79 | 12 | 174.63 | 175.50 | 0 | 33,482 | 0.00% |
|
| 2022/09/07 | 9 | 176.67 | 8 | 172.44 | 176.00 | 1 | 33,488 | 0.00% |
|
| 2022/09/06 | 16.1 | 177.08 | 14 | 177.25 | 175.50 | 2.1 | 33,699 | 0.01% |
|
| 2022/09/05 | 9 | 184.22 | 9 | 183.06 | 179.50 | 0 | 33,603 | 0.00% |
|
| 2022/09/02 | 4 | 184.88 | 13 | 186.92 | 188.00 | -9 | 33,488 | -0.03% |
|
| 2022/09/01 | 13 | 183.23 | 15 | 183.10 | 181.00 | -2 | 33,293 | -0.01% |
|
| 2022/08/31 | 6 | 188.08 | 8 | 188.63 | 187.00 | -2 | 33,223 | -0.01% |
|
| 2022/08/30 | 61 | 190.52 | 55.5 | 190.32 | 188.50 | 5.5 | 33,343 | 0.02% |
|
| 2022/08/29 | 26 | 185.33 | 25.5 | 187.22 | 190.00 | 0.5 | 33,178 | 0.00% |
|
| 2022/08/26 | 19 | 199.32 | 14 | 196.36 | 191.00 | 5 | 33,079 | 0.02% |
|
| 2022/08/25 | 28 | 194.93 | 34 | 196.01 | 195.00 | -6 | 32,887 | -0.02% |
|
| 2022/08/24 | 23 | 189.80 | 22 | 187.45 | 186.00 | 1 | 32,679 | 0.00% |
|
| 2022/08/23 | 9 | 187.61 | 10 | 186.45 | 190.50 | -1 | 32,474 | 0.00% |
|
| 2022/08/22 | 29 | 191.45 | 17 | 189.47 | 186.00 | 12 | 32,316 | 0.04% |
|
| 2022/08/19 | 37 | 193.65 | 33 | 194.29 | 189.50 | 4 | 32,358 | 0.01% |
|
| 2022/08/18 | 17 | 181.71 | 26 | 185.67 | 189.00 | -9 | 31,931 | -0.03% |
|
| 2022/08/17 | 11 | 175.23 | 3 | 177.17 | 175.50 | 8 | 31,262 | 0.03% |
|
| 2022/08/16 | 112 | 178.12 | 117 | 175.69 | 175.50 | -5 | 31,269 | -0.02% |
大買/大賣/
|
| 2022/08/15 | 46 | 176.45 | 37 | 175.96 | 178.00 | 9 | 31,286 | 0.03% |
|
| 2022/08/12 | 19 | 159.53 | 45 | 163.79 | 170.50 | -26 | 30,694 | -0.08% |
|
| 2022/08/11 | 23 | 155.24 | 32 | 155.20 | 155.00 | -9 | 30,349 | -0.03% |
|
| 2022/08/10 | 9 | 150.06 | 5 | 150.00 | 149.00 | 4 | 30,681 | 0.01% |
|
| 2022/08/09 | 109 | 154.92 | 108 | 154.47 | 154.50 | 1 | 30,843 | 0.00% |
大買/大賣/
|
| 2022/08/08 | 52 | 156.16 | 44 | 156.01 | 154.50 | 8 | 31,057 | 0.03% |
|
| 2022/08/05 | 48 | 158.23 | 47 | 156.51 | 159.50 | 1 | 31,147 | 0.00% |
|
| 2022/08/04 | 38 | 146.86 | 34.1 | 146.06 | 149.00 | 4 | 31,240 | 0.01% |
|
| 2022/08/03 | 44 | 150.70 | 46 | 150.22 | 148.50 | -2 | 31,290 | -0.01% |
|
| 2022/08/02 | 39 | 149.15 | 33 | 149.59 | 151.50 | 6 | 31,482 | 0.02% |
|
| 2022/08/01 | 46 | 154.10 | 50 | 154.45 | 153.00 | -4 | 31,442 | -0.01% |
|
| 2022/07/29 | 40 | 157.99 | 34 | 157.32 | 156.00 | 6 | 31,376 | 0.02% |
|
| 2022/07/28 | 84 | 160.07 | 82 | 159.13 | 155.50 | 2 | 31,475 | 0.01% |
|
| 2022/07/27 | 88 | 167.76 | 78 | 167.24 | 163.00 | 10 | 30,798 | 0.03% |
|
| 2022/07/26 | 32 | 179.11 | 38 | 178.97 | 177.50 | -6 | 29,889 | -0.02% |
|
| 2022/07/25 | 22 | 178.27 | 25 | 179.54 | 181.50 | -3 | 29,826 | -0.01% |
|
| 2022/07/22 | 42 | 183.86 | 32 | 183.92 | 180.50 | 10 | 29,766 | 0.03% |
|
| 2022/07/21 | 35 | 171.77 | 24 | 168.25 | 179.00 | 11 | 29,265 | 0.04% |
|
| 2022/07/20 | 35 | 162.71 | 45.1 | 162.76 | 163.00 | -10.1 | 28,744 | -0.04% |
|
| 2022/07/19 | 33 | 156.76 | 32 | 155.69 | 154.00 | 1 | 28,522 | 0.00% |
|
| 2022/07/18 | 18 | 157.28 | 28.2 | 158.89 | 158.00 | -10.2 | 28,377 | -0.04% |
|
| 2022/07/15 | 24 | 153.92 | 30 | 154.07 | 152.50 | -6 | 28,062 | -0.02% |
|
| 2022/07/14 | 29 | 153.60 | 18 | 150.28 | 150.00 | 11 | 28,107 | 0.04% |
|
| 2022/07/13 | 9 | 151.56 | 6 | 152.50 | 146.50 | 3 | 27,985 | 0.01% |
|
| 2022/07/12 | 2 | 157.00 | 3 | 152.00 | 150.00 | -1 | 28,075 | 0.00% |
|
| 2022/07/11 | 9 | 167.50 | 9 | 167.83 | 162.00 | 0 | 28,455 | 0.00% |
|
| 2022/07/08 | 53 | 169.69 | 43 | 168.62 | 165.00 | 10 | 28,630 | 0.03% |
|
| 2022/07/07 | 17 | 165.47 | 25 | 166.30 | 174.00 | -8 | 28,007 | -0.03% |
|
| 2022/07/06 | 14 | 166.25 | 16 | 165.56 | 160.50 | -2 | 27,834 | -0.01% |
|
| 2022/07/05 | 27 | 172.13 | 25 | 173.60 | 174.00 | 2 | 27,750 | 0.01% |
|
| 2022/07/04 | 21 | 171.19 | 21 | 170.74 | 172.50 | 0 | 27,851 | 0.00% |
|
| 2022/07/01 | 22 | 184.91 | 22 | 178.77 | 172.00 | 0 | 27,944 | 0.00% |
|
| 2022/06/30 | 10 | 188.44 | 11 | 188.14 | 191.00 | -1 | 27,826 | 0.00% |
|
| 2022/06/29 | 19 | 190.16 | 18 | 189.56 | 194.50 | 1 | 27,816 | 0.00% |
|
| 2022/06/28 | 98 | 191.57 | 96 | 189.61 | 190.00 | 2 | 27,790 | 0.01% |
|
| 2022/06/27 | 90 | 195.91 | 95 | 197.23 | 198.00 | -5 | 28,067 | -0.02% |
|
| 2022/06/24 | 14 | 189.28 | 12 | 190.17 | 187.50 | 2 | 28,540 | 0.01% |
|
| 2022/06/23 | 21 | 188.83 | 21 | 188.26 | 190.00 | 0 | 28,676 | 0.00% |
|
| 2022/06/22 | 24 | 198.29 | 16 | 191.34 | 186.50 | 8 | 28,328 | 0.03% |
|
| 2022/06/21 | 12 | 202.21 | 15 | 203.43 | 207.00 | -3 | 28,133 | -0.01% |
|
| 2022/06/20 | 10 | 206.45 | 8 | 207.25 | 201.50 | 2 | 28,206 | 0.01% |
|
| 2022/06/17 | 23 | 210.15 | 22 | 211.00 | 209.00 | 1 | 28,277 | 0.00% |
|
| 2022/06/16 | 17 | 225.38 | 15.1 | 229.84 | 214.50 | 1.9 | 28,039 | 0.01% |
|
| 2022/06/15 | 16 | 229.66 | 28 | 232.18 | 228.50 | -12 | 28,074 | -0.04% |
|
| 2022/06/14 | 25 | 224.30 | 24 | 223.77 | 225.50 | 1 | 28,220 | 0.00% |
|
| 2022/06/13 | 8.1 | 218.93 | 12 | 223.54 | 226.00 | -3.9 | 28,523 | -0.01% |
|
| 2022/06/10 | 46 | 221.89 | 41 | 222.18 | 225.50 | 5 | 29,039 | 0.02% |
|
| 2022/06/09 | 18 | 222.69 | 15 | 223.57 | 224.00 | 3 | 29,291 | 0.01% |
|
| 2022/06/08 | 32 | 227.61 | 33 | 225.41 | 222.50 | -1 | 29,488 | 0.00% |
|
| 2022/06/07 | 28 | 227.54 | 27 | 227.57 | 228.50 | 1 | 30,017 | 0.00% |
|
| 2022/06/06 | 17 | 228.65 | 18 | 228.25 | 231.50 | -1 | 30,785 | 0.00% |
|
| 2022/06/02 | 32 | 229.72 | 27 | 228.94 | 226.00 | 5 | 31,348 | 0.02% |
|
| 2022/06/01 | 46 | 242.58 | 38 | 241.50 | 238.00 | 8 | 31,717 | 0.03% |
|
| 2022/05/31 | 24 | 237.63 | 17.4 | 236.81 | 240.50 | 6.6 | 31,931 | 0.02% |
|
| 2022/05/30 | 13 | 240.73 | 33 | 239.61 | 242.00 | -20 | 32,963 | -0.06% |
|
| 2022/05/27 | 55 | 241.63 | 100 | 239.84 | 231.00 | -45 | 33,710 | -0.13% |
|
| 2022/05/26 | 21.2 | 249.55 | 20 | 246.75 | 238.50 | 1.2 | 34,303 | 0.00% |
|
| 2022/05/25 | 28 | 254.88 | 77 | 254.24 | 255.00 | -49 | 34,805 | -0.14% |
|
| 2022/05/24 | 81 | 255.73 | 82 | 250.71 | 250.00 | -1 | 35,532 | 0.00% |
|
| 2022/05/23 | 83.2 | 269.31 | 77 | 271.86 | 257.50 | 6.2 | 36,322 | 0.02% |
|
| 2022/05/20 | 26 | 269.60 | 28 | 269.36 | 269.50 | -2 | 36,532 | -0.01% |
|
| 2022/05/19 | 100 | 266.67 | 97 | 266.81 | 269.50 | 3 | 36,484 | 0.01% |
|
| 2022/05/18 | 43 | 265.88 | 47 | 265.10 | 268.00 | -4 | 36,532 | -0.01% |
|
| 2022/05/17 | 94 | 254.27 | 96 | 253.26 | 255.00 | -2 | 36,520 | -0.01% |
|
| 2022/05/16 | 85 | 262.16 | 81 | 257.52 | 252.50 | 4 | 37,163 | 0.01% |
|
| 2022/05/13 | 29 | 260.88 | 26 | 261.67 | 257.00 | 3 | 37,394 | 0.01% |
|
| 2022/05/12 | 91 | 256.19 | 91 | 255.54 | 254.50 | 0 | 37,471 | 0.00% |
|
| 2022/05/11 | 97 | 252.20 | 99 | 255.52 | 257.50 | -2 | 37,788 | -0.01% |
|
| 2022/05/10 | 79 | 243.23 | 80 | 243.84 | 255.00 | -1 | 37,985 | 0.00% |
|
| 2022/05/09 | 69 | 266.60 | 21 | 253.79 | 246.50 | 48 | 38,497 | 0.12% |
|
| 2022/05/06 | 78.2 | 276.97 | 77.1 | 272.72 | 272.00 | 1.1 | 38,829 | 0.00% |
|
| 2022/05/05 | 28.1 | 281.64 | 32.3 | 277.79 | 286.00 | -4.2 | 38,763 | -0.01% |
|
| 2022/05/04 | 77.3 | 265.47 | 76 | 263.34 | 262.50 | 1.3 | 38,558 | 0.00% |
|
| 2022/05/03 | 26 | 264.83 | 29 | 265.02 | 264.50 | -3 | 38,787 | -0.01% |
|
| 2022/04/29 | 85 | 261.69 | 80 | 262.08 | 260.50 | 5 | 38,955 | 0.01% |
|
| 2022/04/28 | 77 | 254.71 | 77 | 257.95 | 260.00 | 0 | 38,880 | 0.00% |
|
| 2022/04/27 | 36 | 243.97 | 45 | 237.98 | 252.50 | -9 | 38,898 | -0.02% |
|
| 2022/04/26 | 15 | 248.93 | 17 | 250.97 | 242.50 | -2 | 38,817 | -0.01% |
|
| 2022/04/25 | 29 | 252.29 | 30 | 252.85 | 248.50 | -1 | 39,070 | 0.00% |
|
| 2022/04/22 | 14 | 265.64 | 9 | 265.33 | 267.50 | 5 | 39,245 | 0.01% |
|
| 2022/04/21 | 124 | 274.56 | 122 | 278.42 | 275.00 | 2 | 39,660 | 0.01% |
大買/大賣/
|
| 2022/04/20 | 131 | 269.97 | 135 | 274.48 | 276.50 | -4 | 39,824 | -0.01% |
大買/大賣/
|
| 2022/04/19 | 38 | 272.70 | 36 | 274.38 | 268.50 | 2 | 39,943 | 0.01% |
|
| 2022/04/18 | 34 | 265.79 | 55.1 | 263.68 | 272.50 | -21.1 | 40,018 | -0.05% |
|
| 2022/04/15 | 187 | 266.99 | 170 | 264.99 | 265.50 | 17 | 40,260 | 0.04% |
大買/大賣/
|
| 2022/04/14 | 156 | 285.19 | 151 | 287.76 | 281.50 | 5 | 40,341 | 0.01% |
大買/大賣/
|
| 2022/04/13 | 25 | 285.60 | 27 | 286.89 | 289.50 | -2 | 40,256 | 0.00% |
|
| 2022/04/12 | 170 | 282.74 | 168 | 280.44 | 281.50 | 2 | 40,177 | 0.00% |
大買/大賣/
|
| 2022/04/11 | 101 | 289.46 | 88 | 285.99 | 281.00 | 13 | 39,911 | 0.03% |
大買/
|
| 2022/04/08 | 132 | 301.67 | 129 | 303.17 | 301.50 | 3 | 39,727 | 0.01% |
大買/大賣/
|
| 2022/04/07 | 160.1 | 312.08 | 161 | 303.21 | 296.00 | -0.9 | 39,457 | 0.00% |
大買/大賣/
|
| 2022/04/06 | 128 | 309.10 | 127.1 | 313.44 | 317.00 | 1 | 39,182 | 0.00% |
大買/大賣/
|
| 2022/04/01 | 181.1 | 302.31 | 186 | 305.98 | 312.00 | -5 | 39,128 | -0.01% |
大買/大賣/
|
| 2022/03/31 | 91 | 310.06 | 95 | 306.87 | 305.50 | -4 | 39,374 | -0.01% |
|
| 2022/03/30 | 112.1 | 319.12 | 52 | 317.12 | 312.50 | 60.1 | 39,541 | 0.15% |
大買/
|
| 2022/03/29 | 87 | 318.39 | 101 | 317.41 | 322.50 | -14 | 39,675 | -0.04% |
大賣/
|
| 2022/03/28 | 17 | 294.34 | 25 | 299.58 | 311.00 | -8 | 40,065 | -0.02% |
|
| 2022/03/25 | 9 | 293.44 | 14.2 | 294.87 | 296.00 | -5.2 | 40,418 | -0.01% |
|
| 2022/03/24 | 9 | 287.00 | 9 | 286.50 | 287.50 | 0 | 40,965 | 0.00% |
|
| 2022/03/23 | 10 | 294.05 | 10 | 287.35 | 284.00 | 0 | 42,365 | 0.00% |
|
| 2022/03/22 | 9 | 284.44 | 9 | 284.28 | 282.00 | 0 | 42,972 | 0.00% |
|
| 2022/03/21 | 13 | 277.54 | 11 | 279.55 | 274.50 | 2 | 43,100 | 0.00% |
|
| 2022/03/18 | 22 | 272.66 | 18 | 272.83 | 273.00 | 4 | 43,130 | 0.01% |
|
| 2022/03/17 | 70 | 273.39 | 84 | 271.73 | 275.00 | -14 | 42,942 | -0.03% |
|
| 2022/03/16 | 37 | 261.39 | 37 | 260.38 | 255.00 | 0 | 42,428 | 0.00% |
|
| 2022/03/15 | 56.1 | 271.77 | 39 | 273.90 | 260.50 | 17.1 | 42,269 | 0.04% |
|
| 2022/03/14 | 31 | 290.18 | 82 | 289.20 | 286.00 | -51 | 42,126 | -0.12% |
|
| 2022/03/11 | 179 | 281.28 | 182 | 282.14 | 287.00 | -3 | 41,766 | -0.01% |
大買/大賣/
|
| 2022/03/10 | 101.1 | 283.89 | 214 | 285.26 | 281.00 | -112.9 | 41,630 | -0.27% |
大買/大賣/鉅額交易
|
| 2022/03/09 | 203 | 282.22 | 78.4 | 280.38 | 275.00 | 124.7 | 41,146 | 0.30% |
大買/鉅額交易
|
| 2022/03/08 | 29 | 285.97 | 31 | 283.95 | 273.50 | -2 | 40,380 | 0.00% |
|
| 2022/03/07 | 36 | 286.68 | 37 | 280.97 | 287.50 | -1 | 39,594 | 0.00% |
|
| 2022/03/04 | 17.1 | 298.58 | 19.1 | 297.39 | 288.00 | -2 | 39,069 | -0.01% |
|
| 2022/03/03 | 55 | 317.50 | 52 | 318.55 | 312.00 | 3 | 38,732 | 0.01% |
|
| 2022/03/02 | 74 | 300.20 | 79 | 302.51 | 307.00 | -5 | 37,914 | -0.01% |
|
| 2022/03/01 | 95 | 286.82 | 60 | 284.45 | 299.50 | 35 | 37,091 | 0.09% |
|
| 2022/02/25 | 13 | 265.27 | 52.2 | 262.84 | 272.50 | -39.2 | 36,252 | -0.11% |
|
| 2022/02/24 | 99 | 246.59 | 65 | 247.17 | 248.00 | 34 | 35,583 | 0.10% |
|
| 2022/02/23 | 89 | 244.53 | 91 | 244.83 | 245.00 | -2 | 34,753 | -0.01% |
|
| 2022/02/22 | 87 | 238.69 | 86 | 239.36 | 233.50 | 1 | 33,923 | 0.00% |
|
| 2022/02/21 | 11 | 234.09 | 7 | 234.57 | 239.00 | 4 | 33,503 | 0.01% |
|
| 2022/02/18 | 37 | 232.09 | 44 | 235.24 | 238.50 | -7 | 33,774 | -0.02% |
|
| 2022/02/17 | 39.1 | 240.61 | 13 | 235.65 | 233.00 | 26.1 | 33,898 | 0.08% |
|
| 2022/02/16 | 21.1 | 247.71 | 31.1 | 244.91 | 243.00 | -10 | 33,682 | -0.03% |
|
| 2022/02/15 | 13 | 236.38 | 16 | 236.47 | 232.00 | -3 | 33,336 | -0.01% |
|
| 2022/02/14 | 26.1 | 232.63 | 9 | 227.72 | 231.00 | 17.1 | 33,092 | 0.05% |
|
| 2022/02/11 | 18 | 237.77 | 21 | 241.52 | 244.00 | -3 | 33,159 | -0.01% |
|
| 2022/02/10 | 35 | 240.19 | 34 | 237.99 | 234.00 | 1 | 32,875 | 0.00% |
|
| 2022/02/09 | 36 | 232.20 | 38 | 234.93 | 236.50 | -2 | 32,706 | -0.01% |
|
| 2022/02/08 | 18 | 214.48 | 23 | 219.83 | 224.00 | -5 | 32,424 | -0.02% |
|
| 2022/02/07 | 6 | 201.92 | 7 | 200.14 | 209.50 | -1 | 32,386 | 0.00% |
|
| 2022/01/26 | 16 | 205.81 | 15 | 202.60 | 199.50 | 1 | 32,810 | 0.00% |
|
| 2022/01/25 | 21 | 210.48 | 20 | 208.58 | 205.50 | 1 | 33,233 | 0.00% |
|
| 2022/01/24 | 12 | 213.75 | 15 | 209.47 | 213.50 | -3 | 33,695 | -0.01% |
|
| 2022/01/21 | 12 | 216.00 | 15 | 215.37 | 216.00 | -3 | 34,692 | -0.01% |
|
| 2022/01/20 | 19 | 215.63 | 20 | 216.55 | 219.00 | -1 | 35,430 | 0.00% |
|
| 2022/01/19 | 39 | 212.60 | 40 | 210.78 | 215.00 | -1 | 36,018 | 0.00% |
|
| 2022/01/18 | 64 | 215.70 | 53 | 214.65 | 209.00 | 11 | 36,701 | 0.03% |
|
| 2022/01/17 | 32 | 211.41 | 34 | 212.60 | 214.50 | -2 | 37,392 | -0.01% |
|
| 2022/01/14 | 42 | 207.94 | 48 | 204.07 | 213.00 | -6 | 37,851 | -0.02% |
|
| 2022/01/13 | 42 | 197.65 | 38 | 197.79 | 200.50 | 4 | 38,128 | 0.01% |
|
| 2022/01/12 | 33 | 200.15 | 33 | 201.36 | 200.50 | 0 | 38,678 | 0.00% |
|
| 2022/01/11 | 29 | 201.50 | 25 | 201.14 | 199.00 | 4 | 39,898 | 0.01% |
|
| 2022/01/10 | 34 | 205.87 | 29 | 206.78 | 207.00 | 5 | 40,656 | 0.01% |
|
| 2022/01/07 | 38 | 207.99 | 35.5 | 207.94 | 199.00 | 2.5 | 41,496 | 0.01% |
|
| 2022/01/06 | 22 | 210.05 | 30 | 210.92 | 211.00 | -8 | 41,693 | -0.02% |
|
| 2022/01/05 | 33 | 219.61 | 27 | 220.59 | 218.50 | 6 | 42,783 | 0.01% |
|
| 2022/01/04 | 26 | 225.81 | 24 | 223.29 | 221.00 | 2 | 44,346 | 0.00% |
|
| 2022/01/03 | 22 | 230.32 | 51 | 228.84 | 226.00 | -29 | 44,732 | -0.06% |
|
| 2021/12/30 | 18 | 236.11 | 21 | 234.86 | 239.00 | -3 | 44,982 | -0.01% |
|
| 2021/12/29 | 23 | 239.54 | 19 | 237.89 | 238.00 | 4 | 44,942 | 0.01% |
|
| 2021/12/28 | 26 | 241.48 | 37 | 240.15 | 245.50 | -11 | 45,334 | -0.02% |
|
| 2021/12/27 | 71 | 244.80 | 66.1 | 244.27 | 238.50 | 4.9 | 45,452 | 0.01% |
|
| 2021/12/24 | 215 | 248.44 | 215 | 247.46 | 249.00 | 0 | 45,182 | 0.00% |
大買/大賣/
|
| 2021/12/23 | 137 | 245.36 | 133 | 247.16 | 243.00 | 4 | 45,107 | 0.01% |
大買/大賣/
|
| 2021/12/22 | 125.5 | 239.91 | 121 | 240.93 | 243.00 | 4.5 | 44,945 | 0.01% |
大買/大賣/
|
| 2021/12/21 | 27 | 226.28 | 31 | 228.39 | 238.50 | -4 | 44,416 | -0.01% |
|
| 2021/12/20 | 48.1 | 227.55 | 48 | 227.13 | 217.00 | 0.1 | 43,896 | 0.00% |
|
| 2021/12/17 | 115.1 | 222.96 | 92 | 223.92 | 225.50 | 23.1 | 43,928 | 0.05% |
大買/
|
| 2021/12/16 | 77 | 207.89 | 82.1 | 211.29 | 217.50 | -5.1 | 42,868 | -0.01% |
|
| 2021/12/15 | 45 | 185.19 | 51 | 187.66 | 198.00 | -6 | 42,239 | -0.01% |
|
| 2021/12/14 | 11 | 187.23 | 13 | 188.54 | 180.00 | -2 | 42,330 | 0.00% |
|
| 2021/12/13 | 55 | 191.62 | 51.1 | 193.87 | 194.00 | 3.9 | 43,128 | 0.01% |
|
| 2021/12/10 | 19 | 188.76 | 20 | 188.98 | 187.50 | -1 | 43,465 | 0.00% |
|
| 2021/12/09 | 34 | 193.74 | 40 | 193.34 | 188.50 | -6 | 44,281 | -0.01% |
|
| 2021/12/08 | 27 | 187.20 | 38.2 | 189.10 | 194.50 | -11.2 | 44,790 | -0.02% |
|
| 2021/12/07 | 10 | 177.35 | 66 | 178.03 | 177.00 | -56 | 44,992 | -0.12% |
|
| 2021/12/06 | 57.1 | 180.44 | 11 | 178.77 | 178.50 | 46.1 | 45,320 | 0.10% |
|
| 2021/12/03 | 15 | 190.17 | 12 | 190.33 | 190.00 | 3 | 45,555 | 0.01% |
|
| 2021/12/02 | 51 | 186.93 | 36 | 187.28 | 184.50 | 15 | 45,714 | 0.03% |
|
| 2021/12/01 | 10 | 181.40 | 13 | 185.27 | 187.00 | -3 | 45,984 | -0.01% |
|
| 2021/11/30 | 38 | 187.07 | 38 | 187.57 | 186.00 | 0 | 46,512 | 0.00% |
|
| 2021/11/29 | 11 | 177.45 | 8 | 179.81 | 183.00 | 3 | 47,677 | 0.01% |
|
| 2021/11/26 | 10 | 178.00 | 11 | 178.45 | 182.00 | -1 | 48,042 | 0.00% |
|
| 2021/11/25 | 18 | 180.31 | 11 | 177.50 | 176.50 | 7 | 47,917 | 0.01% |
|
| 2021/11/24 | 45 | 179.71 | 46.5 | 178.76 | 179.00 | -1.5 | 47,883 | 0.00% |
|
| 2021/11/23 | 10 | 181.45 | 15 | 183.90 | 184.50 | -5 | 48,613 | -0.01% |
|
| 2021/11/22 | 3.2 | 188.47 | 3.1 | 187.21 | 190.00 | 0.2 | 48,686 | 0.00% |
|
| 2021/11/19 | 4 | 196.25 | 6 | 194.67 | 190.50 | -2 | 48,565 | 0.00% |
|
| 2021/11/18 | 8 | 198.44 | 0 | 0.00 | 196.00 | 8 | 48,409 | 0.02% |
|
| 2021/11/17 | 22.1 | 202.44 | 56.1 | 202.46 | 206.00 | -34 | 48,307 | -0.07% |
|
| 2021/11/16 | 61 | 200.70 | 21 | 200.12 | 193.50 | 40 | 47,897 | 0.08% |
|
| 2021/11/15 | 40.1 | 195.14 | 55 | 197.67 | 198.50 | -14.9 | 47,378 | -0.03% |
|
| 2021/11/12 | 45 | 193.48 | 32.1 | 196.94 | 189.00 | 12.9 | 47,110 | 0.03% |
|
| 2021/11/11 | 36.1 | 189.36 | 20 | 190.50 | 191.00 | 16.1 | 46,520 | 0.03% |
|
| 2021/11/10 | 24 | 187.31 | 21.7 | 190.28 | 194.00 | 2.3 | 46,153 | 0.01% |
|
| 2021/11/09 | 10 | 186.50 | 13 | 186.31 | 181.00 | -3 | 45,662 | -0.01% |
|
| 2021/11/08 | 9 | 185.33 | 7 | 185.86 | 181.00 | 2 | 45,141 | 0.00% |
|
| 2021/11/05 | 10 | 185.85 | 22 | 185.34 | 197.00 | -12 | 44,724 | -0.03% |
|
| 2021/11/04 | 27 | 195.48 | 38 | 194.29 | 190.50 | -11 | 44,059 | -0.02% |
|
| 2021/11/03 | 36.5 | 195.68 | 18 | 199.42 | 193.50 | 18.5 | 43,471 | 0.04% |
|
| 2021/11/02 | 42 | 208.00 | 53 | 202.82 | 205.50 | -11 | 43,072 | -0.03% |
|
| 2021/11/01 | 33 | 212.82 | 39 | 213.42 | 210.00 | -6 | 42,405 | -0.01% |
|
| 2021/10/29 | 69 | 205.40 | 56.6 | 203.40 | 201.00 | 12.4 | 41,622 | 0.03% |
|
| 2021/10/28 | 24 | 190.96 | 26 | 192.71 | 196.50 | -2 | 40,311 | 0.00% |
|
| 2021/10/27 | 28 | 170.84 | 37 | 173.20 | 179.00 | -9 | 39,421 | -0.02% |
|
| 2021/10/26 | 44.1 | 173.27 | 90.6 | 169.33 | 163.00 | -46.5 | 38,611 | -0.12% |
|
| 2021/10/25 | 110.2 | 170.59 | 71.1 | 171.28 | 176.00 | 39.1 | 37,727 | 0.10% |
大買/
|
| 2021/10/22 | 80 | 158.23 | 81 | 162.06 | 166.50 | -1 | 36,525 | 0.00% |
|
| 2021/10/21 | 51 | 153.93 | 37 | 153.66 | 151.50 | 14 | 35,522 | 0.04% |
|
| 2021/10/20 | 94 | 150.16 | 88 | 150.99 | 153.50 | 6 | 34,614 | 0.02% |
|
| 2021/10/19 | 60 | 146.26 | 79.2 | 147.80 | 147.50 | -19.2 | 33,683 | -0.06% |
|
| 2021/10/18 | 195.3 | 140.86 | 221 | 142.45 | 141.00 | -25.7 | 32,110 | -0.08% |
大買/大賣/
|
| 2021/10/15 | 150 | 136.44 | 111 | 134.38 | 143.00 | 39 | 31,001 | 0.13% |
大買/大賣/
|
| 2021/10/14 | 111 | 129.13 | 118 | 129.79 | 130.00 | -7 | 29,551 | -0.02% |
大買/大賣/
|
| 2021/10/13 | 120 | 134.11 | 118 | 136.48 | 131.50 | 2 | 28,779 | 0.01% |
大買/大賣/
|
| 2021/10/12 | 205 | 131.82 | 202 | 130.82 | 133.00 | 3 | 27,418 | 0.01% |
大買/大賣/
|
| 2021/10/08 | 21 | 123.43 | 39 | 126.29 | 130.00 | -18 | 25,623 | -0.07% |
|
| 2021/10/07 | 13 | 113.85 | 19 | 115.66 | 118.50 | -6 | 25,160 | -0.02% |
|
| 2021/10/06 | 7 | 110.71 | 6 | 109.67 | 108.00 | 1 | 25,003 | 0.00% |
|
| 2021/10/05 | 59 | 107.89 | 51 | 108.61 | 112.00 | 8 | 25,354 | 0.03% |
|
| 2021/10/04 | 23 | 110.67 | 26.1 | 111.77 | 109.00 | -3.1 | 25,273 | -0.01% |
|
| 2021/10/01 | 13.1 | 111.95 | 15 | 109.80 | 107.50 | -2 | 25,585 | -0.01% |
|
| 2021/09/30 | 3.2 | 115.47 | 16 | 115.50 | 115.00 | -12.8 | 25,583 | -0.05% |
|
| 2021/09/29 | 31.5 | 114.01 | 18 | 113.53 | 115.00 | 13.5 | 25,693 | 0.05% |
|
| 2021/09/28 | 10.5 | 119.19 | 12 | 118.08 | 120.50 | -1.5 | 25,254 | -0.01% |
|
| 2021/09/27 | 20 | 119.60 | 17 | 119.09 | 114.50 | 3 | 24,602 | 0.01% |
|
| 2021/09/24 | 78 | 119.26 | 89 | 118.38 | 118.00 | -11 | 24,250 | -0.05% |
|
| 2021/09/23 | 18 | 112.25 | 36.2 | 114.07 | 115.50 | -18.2 | 23,388 | -0.08% |
|
| 2021/09/22 | 2 | 108.75 | 2 | 107.00 | 106.00 | 0 | 23,034 | 0.00% |
|
| 2021/09/17 | 46 | 112.80 | 47 | 111.48 | 114.00 | -1 | 22,693 | 0.00% |
|
| 2021/09/16 | 48 | 115.09 | 40 | 115.30 | 112.50 | 8 | 22,132 | 0.04% |
|
| 2021/09/15 | 39.2 | 111.07 | 43 | 111.17 | 111.50 | -3.8 | 21,085 | -0.02% |
|
| 2021/09/14 | 34 | 111.13 | 44 | 110.16 | 115.00 | -10 | 20,608 | -0.05% |
|
| 2021/09/13 | 85.2 | 110.72 | 68 | 110.04 | 109.00 | 17.2 | 19,661 | 0.09% |
|
| 2021/09/10 | 413 | 108.09 | 413 | 102.54 | 110.50 | 0 | 18,802 | 0.00% |
大買/大賣/
|
| 2021/09/09 | 19 | 99.61 | 25.4 | 99.87 | 100.50 | -6.4 | 18,216 | -0.04% |
|
| 2021/09/08 | 34.1 | 96.54 | 45 | 95.45 | 93.40 | -10.9 | 17,894 | -0.06% |
|
| 2021/09/07 | 24.3 | 100.64 | 25.5 | 100.77 | 98.30 | -1.2 | 17,543 | -0.01% |
|
| 2021/09/06 | 14 | 111.64 | 13 | 112.62 | 109.00 | 1 | 17,535 | 0.01% |
|
| 2021/09/03 | 25.2 | 110.68 | 20 | 111.53 | 110.00 | 5.2 | 17,809 | 0.03% |
|
| 2021/09/02 | 88.3 | 111.09 | 76 | 111.01 | 109.00 | 12.3 | 17,265 | 0.07% |
|
| 2021/09/01 | 231 | 108.47 | 226 | 104.62 | 109.00 | 5 | 15,914 | 0.03% |
大買/大賣/
|
| 2021/08/31 | 9 | 100.41 | 6 | 99.10 | 99.20 | 3 | 15,298 | 0.02% |
|
| 2021/08/30 | 23 | 104.57 | 26 | 102.60 | 103.00 | -3 | 15,046 | -0.02% |
|
| 2021/08/27 | 86 | 107.28 | 79 | 106.05 | 103.50 | 7 | 15,000 | 0.05% |
|
| 2021/08/26 | 7 | 99.77 | 14 | 102.96 | 104.00 | -7 | 14,197 | -0.05% |
|
| 2021/08/25 | 7 | 95.61 | 2 | 94.80 | 94.80 | 5 | 14,015 | 0.04% |
|
| 2021/08/24 | 18 | 95.78 | 21 | 97.34 | 94.30 | -3 | 14,283 | -0.02% |
|
| 2021/08/23 | 14 | 95.16 | 16 | 94.40 | 94.40 | -2 | 14,264 | -0.01% |
|
| 2021/08/20 | 4 | 90.38 | 2 | 90.30 | 90.90 | 2 | 14,185 | 0.01% |
|
| 2021/08/19 | 0 | 0.00 | 8 | 88.69 | 86.20 | -8 | 14,118 | -0.06% |
|
| 2021/08/18 | 10 | 88.50 | 1 | 90.00 | 89.80 | 9 | 14,353 | 0.06% |
|
| 2021/08/17 | 1 | 90.70 | 7 | 87.80 | 86.70 | -6 | 14,560 | -0.04% |
|
| 2021/08/16 | 3 | 92.37 | 1 | 92.90 | 92.40 | 2 | 14,540 | 0.01% |
|
| 2021/08/13 | 2 | 92.05 | 4 | 92.25 | 92.10 | -2 | 14,543 | -0.01% |
|
| 2021/08/12 | 1 | 96.50 | 0 | 0.00 | 95.40 | 1 | 14,571 | 0.01% |
|
| 2021/08/11 | 7 | 97.43 | 7 | 96.53 | 97.10 | 0 | 14,663 | 0.00% |
|
| 2021/08/10 | 3 | 99.37 | 3 | 98.63 | 97.30 | 0 | 14,664 | 0.00% |
|
| 2021/08/09 | 5 | 100.28 | 6 | 99.48 | 98.80 | -1 | 14,657 | -0.01% |
|
| 2021/08/06 | 11 | 98.11 | 12 | 98.11 | 99.30 | -1 | 14,668 | -0.01% |
|
| 2021/08/05 | 12 | 107.21 | 9 | 105.94 | 106.00 | 3 | 14,479 | 0.02% |
|
| 2021/08/04 | 25 | 111.38 | 10 | 108.95 | 108.50 | 15 | 14,651 | 0.10% |
|
| 2021/08/03 | 15 | 111.33 | 2 | 112.25 | 114.50 | 13 | 14,710 | 0.09% |
|
| 2021/08/02 | 2 | 114.75 | 0 | 0.00 | 112.00 | 2 | 14,752 | 0.01% |
|
| 2021/07/30 | 16 | 112.72 | 21 | 112.50 | 112.50 | -5 | 14,891 | -0.03% |
|
| 2021/07/29 | 10 | 106.70 | 8 | 105.44 | 108.00 | 2 | 14,903 | 0.01% |
|
| 2021/07/28 | 1 | 105.00 | 3 | 105.00 | 105.00 | -2 | 15,093 | -0.01% |
|
| 2021/07/27 | 1 | 118.00 | 4 | 118.13 | 116.50 | -3 | 15,783 | -0.02% |
|
| 2021/07/26 | 3 | 119.33 | 7 | 119.93 | 121.50 | -4 | 16,255 | -0.02% |
|
| 2021/07/23 | 4 | 112.13 | 2 | 111.00 | 112.50 | 2 | 17,371 | 0.01% |
|
| 2021/07/22 | 3 | 118.17 | 7 | 117.36 | 118.50 | -4 | 18,178 | -0.02% |
|
| 2021/07/21 | 0 | 0.00 | 1 | 107.00 | 110.00 | -1 | 18,336 | -0.01% |
|
| 2021/07/20 | 1 | 111.00 | 1 | 116.00 | 111.50 | 0 | 18,661 | 0.00% |
|
| 2021/07/19 | 3 | 114.00 | 4 | 110.75 | 118.00 | -1 | 18,678 | -0.01% |
|
| 2021/07/16 | 1 | 107.50 | 0 | 0.00 | 109.00 | 1 | 18,767 | 0.01% |
|
| 2021/07/15 | 2 | 108.50 | 2 | 107.25 | 109.00 | 0 | 18,898 | 0.00% |
|
| 2021/07/14 | 24 | 113.31 | 25 | 109.74 | 114.00 | -1 | 18,999 | -0.01% |
|
| 2021/07/13 | 13 | 114.04 | 12 | 113.58 | 111.00 | 1 | 18,915 | 0.01% |
|
| 2021/07/12 | 45 | 110.87 | 38 | 112.87 | 110.50 | 7 | 18,689 | 0.04% |
|
| 2021/07/09 | 36 | 101.86 | 38 | 103.97 | 106.50 | -2 | 18,206 | -0.01% |
|
| 2021/07/08 | 30 | 95.32 | 29 | 96.64 | 97.10 | 1 | 18,020 | 0.01% |
|
| 2021/07/07 | 13 | 88.94 | 13.1 | 90.84 | 91.80 | -0.1 | 17,495 | 0.00% |
|
| 2021/07/06 | 10 | 84.23 | 16 | 83.55 | 83.50 | -6 | 17,327 | -0.03% |
|
| 2021/07/05 | 9 | 80.07 | 6.4 | 81.94 | 85.40 | 2.7 | 17,067 | 0.02% |
|
| 2021/07/02 | 15 | 77.09 | 26 | 76.85 | 77.70 | -11 | 16,992 | -0.06% |
|
| 2021/07/01 | 6 | 75.05 | 1 | 76.00 | 74.00 | 5 | 17,167 | 0.03% |
|
| 2021/06/29 | 12 | 76.58 | 5 | 78.04 | 75.50 | 7 | 17,130 | 0.04% |
|
| 2021/06/28 | 0 | 0.00 | 1 | 76.40 | 76.30 | -1 | 16,934 | -0.01% |
|
| 2021/06/25 | 2 | 76.30 | 3 | 76.73 | 75.60 | -1 | 16,899 | -0.01% |
|
| 2021/06/24 | 1 | 76.70 | 4.1 | 76.90 | 76.70 | -3.1 | 16,852 | -0.02% |
|
| 2021/06/23 | 5 | 77.54 | 1 | 76.00 | 76.70 | 4 | 16,816 | 0.02% |
|
| 2021/06/21 | 18 | 75.35 | 19 | 76.23 | 75.20 | -1 | 16,606 | -0.01% |
|
| 2021/06/18 | 47 | 77.04 | 40 | 77.47 | 76.30 | 7 | 16,489 | 0.04% |
|
| 2021/06/17 | 0 | 0.00 | 17 | 77.47 | 77.60 | -17 | 16,286 | -0.10% |
|
| 2021/06/16 | 18 | 76.96 | 0 | 0.00 | 75.10 | 18 | 16,105 | 0.11% |
|
| 2021/06/15 | 41.2 | 77.38 | 32 | 77.79 | 78.10 | 9.2 | 15,932 | 0.06% |
|
| 2021/06/11 | 3.1 | 77.97 | 7 | 76.97 | 78.10 | -3.9 | 15,368 | -0.03% |
|
| 2021/06/10 | 1 | 71.50 | 15 | 71.50 | 71.00 | -14 | 14,589 | -0.10% |
|
| 2021/06/09 | 36 | 70.83 | 23 | 71.55 | 69.80 | 13 | 14,417 | 0.09% |
|
| 2021/06/08 | 20 | 70.65 | 22 | 71.24 | 71.40 | -2 | 14,302 | -0.01% |
|
| 2021/06/07 | 0 | 0.00 | 42 | 71.04 | 71.10 | -42 | 14,221 | -0.30% |
|
| 2021/06/04 | 42 | 70.45 | 1 | 71.30 | 69.10 | 41 | 14,091 | 0.29% |
|
| 2021/06/03 | 3 | 70.83 | 18.3 | 70.46 | 70.80 | -15.3 | 13,914 | -0.11% |
|
| 2021/06/02 | 20 | 69.58 | 5 | 69.00 | 69.00 | 15 | 13,719 | 0.11% |
|
| 2021/06/01 | 22.3 | 70.08 | 22.9 | 70.90 | 69.40 | -0.6 | 13,598 | 0.00% |
|
| 2021/05/31 | 1.4 | 67.57 | 12.3 | 68.79 | 68.40 | -10.9 | 13,283 | -0.08% |
|
| 2021/05/28 | 2 | 67.70 | 21.4 | 67.13 | 67.50 | -19.4 | 13,129 | -0.15% |
|
| 2021/05/27 | 22 | 66.36 | 7 | 66.94 | 65.60 | 15 | 13,009 | 0.12% |
|
| 2021/05/26 | 33.4 | 67.17 | 18 | 66.04 | 66.30 | 15.4 | 12,918 | 0.12% |
|
| 2021/05/25 | 9 | 64.86 | 32 | 66.04 | 67.50 | -23 | 12,631 | -0.18% |
|
| 2021/05/24 | 21.3 | 59.49 | 25 | 61.69 | 61.40 | -3.7 | 12,312 | -0.03% |
|
| 2021/05/21 | 55 | 60.08 | 53 | 60.18 | 59.80 | 2 | 12,295 | 0.02% |
|
| 2021/05/20 | 26 | 58.97 | 37 | 60.35 | 58.80 | -11 | 12,298 | -0.09% |
|
| 2021/05/19 | 30 | 58.98 | 0 | 0.00 | 58.20 | 30 | 12,244 | 0.25% |
|
| 2021/05/18 | 0 | 0.00 | 3 | 57.40 | 58.50 | -3 | 12,109 | -0.02% |
|
| 2021/05/17 | 20 | 56.05 | 38 | 53.54 | 53.20 | -18 | 12,039 | -0.15% |
|
| 2021/05/14 | 13 | 58.92 | 9 | 59.11 | 57.60 | 4 | 11,963 | 0.03% |
|
| 2021/05/13 | 9 | 60.97 | 30.3 | 60.33 | 59.50 | -21.3 | 11,838 | -0.18% |
|
| 2021/05/12 | 19 | 62.47 | 21.3 | 59.90 | 59.40 | -2.3 | 11,728 | -0.02% |
|
| 2021/05/11 | 30 | 64.27 | 4.4 | 63.72 | 63.30 | 25.6 | 11,444 | 0.22% |
|
| 2021/05/10 | 17 | 65.93 | 15 | 66.92 | 66.90 | 2 | 11,262 | 0.02% |
|
| 2021/05/07 | 9 | 68.43 | 12 | 69.08 | 68.00 | -3 | 11,214 | -0.03% |
|
| 2021/05/06 | 18 | 67.52 | 28 | 66.86 | 67.00 | -10 | 11,047 | -0.09% |
|
| 2021/05/05 | 33 | 69.80 | 46 | 67.67 | 66.50 | -13 | 10,896 | -0.12% |
|
| 2021/05/04 | 76 | 69.72 | 61.1 | 68.60 | 73.80 | 15 | 10,606 | 0.14% |
|
| 2021/05/03 | 9 | 70.70 | 24 | 71.10 | 69.80 | -15 | 10,416 | -0.14% |
|
| 2021/04/29 | 112 | 72.34 | 124 | 73.95 | 74.50 | -12 | 10,415 | -0.12% |
大買/大賣/
|
| 2021/04/28 | 61 | 66.53 | 82 | 65.71 | 67.80 | -21 | 9,319 | -0.23% |
|
| 2021/04/27 | 4.4 | 61.48 | 13 | 61.95 | 61.70 | -8.6 | 8,510 | -0.10% |
|
| 2021/04/26 | 16 | 62.22 | 14 | 61.75 | 62.60 | 2 | 8,303 | 0.02% |
|
| 2021/04/23 | 4 | 58.28 | 0 | 0.00 | 58.80 | 4 | 7,967 | 0.05% |
|
| 2021/04/22 | 4 | 56.75 | 5 | 55.90 | 56.50 | -1 | 8,021 | -0.01% |
|
| 2021/04/21 | 25 | 58.95 | 8 | 60.29 | 58.70 | 17 | 7,949 | 0.21% |
|
| 2021/04/20 | 7 | 60.19 | 27 | 59.53 | 61.00 | -20 | 7,961 | -0.25% |
|
| 2021/04/19 | 10 | 60.28 | 5 | 59.50 | 59.00 | 5 | 7,977 | 0.06% |
|
| 2021/04/16 | 2 | 58.65 | 2 | 59.30 | 59.50 | 0 | 7,882 | 0.00% |
|
| 2021/04/15 | 16 | 58.41 | 2 | 58.35 | 59.30 | 14 | 7,719 | 0.18% |
|
| 2021/04/14 | 35 | 57.12 | 41 | 57.28 | 56.40 | -6 | 7,561 | -0.08% |
|
| 2021/04/13 | 55 | 58.04 | 50 | 58.80 | 57.90 | 5 | 7,244 | 0.07% |
|
| 2021/04/12 | 45 | 58.62 | 39 | 59.80 | 56.90 | 6 | 6,962 | 0.09% |
|
| 2021/04/09 | 74 | 58.30 | 73 | 58.55 | 57.50 | 1 | 6,837 | 0.01% |
|
| 2021/04/08 | 1.2 | 56.40 | 16.5 | 56.77 | 57.20 | -15.4 | 6,536 | -0.23% |
|
| 2021/04/07 | 6.1 | 55.97 | 8.7 | 55.34 | 57.40 | -2.6 | 6,373 | -0.04% |
|
| 2021/04/06 | 0 | 0.00 | 4 | 53.60 | 53.40 | -4 | 6,225 | -0.06% |
|
| 2021/03/31 | 0.2 | 52.50 | 0 | 0.00 | 52.10 | 0.2 | 6,248 | 0.00% |
|
| 2021/03/30 | 0.8 | 51.88 | 0 | 0.00 | 52.40 | 0.8 | 6,224 | 0.01% |
|
| 2021/03/26 | 1 | 51.80 | 0 | 0.00 | 52.10 | 1 | 6,383 | 0.02% |
|
| 2021/03/25 | 0 | 50.70 | 0 | 0.00 | 50.40 | 0 | 6,379 | 0.00% |
|
| 2021/03/24 | 0.4 | 51.60 | 3 | 51.10 | 50.70 | -2.6 | 6,395 | -0.04% |
|
| 2021/03/22 | 0.3 | 51.30 | 0 | 0.00 | 51.40 | 0.3 | 6,455 | 0.00% |
|
| 2021/03/18 | 5 | 52.60 | 0 | 0.00 | 51.90 | 5 | 6,650 | 0.08% |
|
| 2021/03/17 | 5 | 52.50 | 0 | 0.00 | 51.90 | 5 | 6,711 | 0.07% |
|
| 2021/03/16 | 2 | 52.60 | 6 | 52.05 | 51.90 | -4 | 6,770 | -0.06% |
|
| 2021/03/15 | 1 | 51.70 | 1 | 51.80 | 51.60 | 0 | 6,891 | 0.00% |
|
| 2021/03/12 | 4 | 51.28 | 0 | 0.00 | 51.00 | 4 | 7,027 | 0.06% |
|
| 2021/03/08 | 5 | 51.10 | 2 | 49.95 | 49.95 | 3 | 8,096 | 0.04% |
|
| 2021/02/25 | 2 | 53.50 | 2 | 54.20 | 53.40 | 0 | 8,060 | 0.00% |
|
| 2021/02/23 | 10 | 55.40 | 0 | 0.00 | 55.40 | 10 | 8,135 | 0.12% |
|
| 2021/02/22 | 11 | 55.15 | 15 | 57.17 | 57.30 | -4 | 8,151 | -0.05% |
|
| 2021/02/19 | 3 | 54.50 | 8 | 54.70 | 55.90 | -5 | 8,006 | -0.06% |
|
| 2021/02/18 | 0 | 0.00 | 3 | 53.50 | 54.00 | -3 | 7,934 | -0.04% |
|
| 2021/02/17 | 4 | 53.08 | 0 | 0.00 | 53.20 | 4 | 7,932 | 0.05% |
|
| 2021/02/05 | 0 | 0.00 | 5 | 51.82 | 51.80 | -5 | 7,883 | -0.06% |
|
| 2021/02/04 | 1 | 53.30 | 0 | 0.00 | 52.20 | 1 | 7,859 | 0.01% |
|
| 2021/02/02 | 0 | 0.00 | 5 | 53.00 | 52.90 | -5 | 7,771 | -0.06% |
|
| 2021/02/01 | 0 | 0.00 | 9 | 51.42 | 51.40 | -9 | 7,737 | -0.12% |
|
| 2021/01/29 | 7 | 54.44 | 5 | 52.86 | 52.20 | 2 | 7,685 | 0.03% |
|
| 2021/01/28 | 14 | 53.29 | 2 | 53.60 | 53.40 | 12 | 7,537 | 0.16% |
|
| 2021/01/27 | 1 | 51.80 | 2 | 52.00 | 52.50 | -1 | 7,391 | -0.01% |
|
| 2021/01/26 | 16 | 52.83 | 18 | 52.07 | 51.10 | -2 | 7,215 | -0.03% |
|
| 2021/01/25 | 80 | 55.13 | 17 | 56.51 | 54.10 | 63 | 7,011 | 0.90% |
|
| 2021/01/22 | 21 | 55.93 | 75 | 55.76 | 57.90 | -54 | 6,417 | -0.84% |
|
| 2021/01/21 | 2 | 53.60 | 10 | 52.77 | 52.70 | -8 | 5,889 | -0.14% |
|
| 2021/01/20 | 1 | 51.00 | 1 | 50.70 | 51.00 | 0 | 5,790 | 0.00% |
|
| 2021/01/19 | 0 | 0.00 | 8 | 52.78 | 53.00 | -8 | 5,727 | -0.14% |
|
| 2021/01/18 | 2 | 52.40 | 3 | 52.30 | 52.40 | -1 | 5,755 | -0.02% |
|
| 2021/01/15 | 4 | 54.68 | 4 | 52.83 | 53.40 | 0 | 5,758 | 0.00% |
|
| 2021/01/14 | 3 | 53.23 | 4 | 53.90 | 54.00 | -1 | 5,626 | -0.02% |
|
| 2021/01/13 | 9 | 53.29 | 5 | 53.74 | 54.00 | 4 | 5,539 | 0.07% |
|
| 2021/01/12 | 3 | 51.80 | 6 | 51.82 | 52.00 | -3 | 5,405 | -0.06% |
|
| 2021/01/08 | 2 | 49.20 | 0 | 0.00 | 48.75 | 2 | 5,169 | 0.04% |
|
| 2021/01/06 | 0 | 0.00 | 4 | 50.08 | 49.30 | -4 | 5,073 | -0.08% |
|
| 2021/01/05 | 2 | 51.20 | 0 | 0.00 | 51.50 | 2 | 4,950 | 0.04% |
|
| 2021/01/04 | 2 | 51.60 | 9 | 51.44 | 52.20 | -7 | 4,891 | -0.14% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 51.00 | 50.90 | -1 | 4,803 | -0.02% |
|
| 2020/12/30 | 2 | 51.40 | 0 | 0.00 | 51.50 | 2 | 4,777 | 0.04% |
|
| 2020/12/29 | 9 | 52.18 | 8 | 51.76 | 51.90 | 1 | 4,740 | 0.02% |
|
| 2020/12/28 | 5 | 51.80 | 10 | 51.02 | 51.80 | -5 | 4,581 | -0.11% |
|
| 2020/12/25 | 3 | 50.50 | 0 | 0.00 | 50.70 | 3 | 4,467 | 0.07% |
|
| 2020/12/24 | 3.3 | 51.12 | 1 | 51.60 | 51.00 | 2.3 | 4,432 | 0.05% |
|
| 2020/12/23 | 7 | 51.11 | 2 | 51.00 | 51.20 | 5 | 4,403 | 0.11% |
|
| 2020/12/22 | 2.3 | 50.32 | 4 | 51.13 | 49.65 | -1.7 | 4,331 | -0.04% |
|
| 2020/12/21 | 0 | 0.00 | 9 | 49.02 | 49.20 | -9 | 4,222 | -0.21% |
|
| 2020/12/18 | 1 | 50.10 | 0 | 0.00 | 49.95 | 1 | 4,176 | 0.02% |
|
| 2020/12/16 | 0 | 0.00 | 5 | 50.52 | 50.50 | -5 | 4,107 | -0.12% |
|
| 2020/12/15 | 4 | 52.10 | 3 | 50.47 | 50.40 | 1 | 4,083 | 0.02% |
|
| 2020/12/14 | 3 | 50.57 | 0 | 0.00 | 50.50 | 3 | 3,880 | 0.08% |
|
| 2020/12/11 | 6 | 51.32 | 12 | 50.22 | 49.50 | -6 | 3,852 | -0.16% |
|
| 2020/12/10 | 4 | 51.05 | 1 | 50.20 | 50.70 | 3 | 3,835 | 0.08% |
|
| 2020/12/09 | 2 | 52.90 | 27 | 52.45 | 51.70 | -25 | 3,743 | -0.67% |
|
| 2020/12/08 | 11.3 | 52.68 | 21 | 53.01 | 52.70 | -9.7 | 3,599 | -0.27% |
|
| 2020/12/07 | 73 | 54.85 | 32.5 | 54.74 | 55.40 | 40.5 | 3,438 | 1.18% |
|
| 2020/12/04 | 5 | 53.04 | 15 | 51.55 | 53.40 | -10 | 2,870 | -0.35% |
|
| 2020/12/03 | 0.4 | 49.00 | 2 | 49.50 | 48.55 | -1.6 | 2,374 | -0.07% |
|
| 2020/12/02 | 5 | 48.91 | 0 | 0.00 | 48.50 | 5 | 2,332 | 0.21% |
|
| 2020/11/30 | 5 | 47.86 | 6 | 48.11 | 47.95 | -1 | 2,292 | -0.04% |
|
| 2020/11/27 | 4 | 47.35 | 0 | 0.00 | 47.05 | 4 | 2,241 | 0.18% |
|
| 2020/11/26 | 0 | 0.00 | 1 | 46.60 | 46.60 | -1 | 2,249 | -0.04% |
|
| 2020/11/25 | 0 | 0.00 | 5 | 46.70 | 46.05 | -5 | 2,250 | -0.22% |
|
| 2020/11/24 | 5 | 47.65 | 1 | 47.00 | 47.00 | 4 | 2,210 | 0.18% |
|
| 2020/11/23 | 24 | 46.93 | 23 | 47.62 | 47.65 | 1 | 2,171 | 0.05% |
|
| 2020/11/20 | 0 | 0.00 | 26 | 45.87 | 46.05 | -26 | 2,028 | -1.28% |
|
| 2020/11/19 | 7 | 46.54 | 9 | 45.98 | 45.35 | -2 | 1,985 | -0.10% |
|
| 2020/11/18 | 0 | 0.00 | 2 | 45.85 | 45.50 | -2 | 1,872 | -0.11% |
|
| 2020/11/17 | 20 | 45.40 | 9 | 45.38 | 45.35 | 11 | 1,872 | 0.59% |
|
| 2020/11/16 | 23 | 45.03 | 2 | 45.15 | 45.15 | 21 | 1,890 | 1.11% |
|
| 2020/11/12 | 0 | 0.00 | 2 | 44.00 | 43.80 | -2 | 1,883 | -0.11% |
|
| 2020/11/10 | 0 | 0.00 | 4 | 43.76 | 43.85 | -4 | 1,890 | -0.21% |
|
| 2020/11/09 | 5 | 43.60 | 1 | 43.60 | 43.60 | 4 | 1,877 | 0.21% |
|
| 2020/10/30 | 0 | 0.00 | 1 | 41.70 | 41.65 | -1 | 2,050 | -0.05% |
|
| 2020/10/29 | 3 | 41.55 | 3 | 41.85 | 42.00 | 0 | 2,087 | 0.00% |
|
| 2020/10/28 | 0 | 0.00 | 3 | 42.97 | 42.80 | -3 | 2,080 | -0.14% |
|
| 2020/10/26 | 2 | 43.00 | 2 | 43.15 | 43.35 | 0 | 2,166 | 0.00% |
|
| 2020/10/23 | 4 | 44.00 | 1 | 43.70 | 44.10 | 3 | 2,143 | 0.14% |
|
| 2020/10/22 | 4 | 43.05 | 0 | 0.00 | 43.00 | 4 | 2,260 | 0.18% |
|
| 2020/10/20 | 1 | 44.20 | 1 | 44.15 | 43.05 | 0 | 2,688 | 0.00% |
|
| 2020/10/19 | 5 | 43.43 | 0 | 0.00 | 44.15 | 5 | 2,701 | 0.19% |
|
| 2020/10/16 | 1 | 42.60 | 0 | 0.00 | 42.25 | 1 | 2,745 | 0.04% |
|
| 2020/10/15 | 1 | 43.20 | 0 | 0.00 | 43.10 | 1 | 2,879 | 0.03% |
|
| 2020/10/14 | 1 | 43.55 | 2 | 43.65 | 43.35 | -1 | 2,935 | -0.03% |
|
| 2020/10/13 | 2 | 43.10 | 0 | 0.00 | 43.25 | 2 | 2,988 | 0.07% |
|
| 2020/10/08 | 0 | 0.00 | 20 | 44.85 | 44.20 | -20 | 3,078 | -0.65% |
|
| 2020/10/05 | 20 | 43.96 | 0 | 0.00 | 44.05 | 20 | 3,272 | 0.61% |
|
| 2020/09/29 | 3 | 43.35 | 0 | 0.00 | 43.35 | 3 | 3,702 | 0.08% |
|
| 2020/09/25 | 0 | 0.00 | 1 | 42.25 | 42.00 | -1 | 4,182 | -0.02% |
|
| 2020/09/24 | 1 | 43.15 | 1 | 44.10 | 43.00 | 0 | 4,699 | 0.00% |
|
| 2020/09/23 | 0 | 0.00 | 2 | 45.15 | 44.65 | -2 | 5,018 | -0.04% |
|
| 2020/09/21 | 5 | 45.35 | 2 | 44.85 | 44.90 | 3 | 5,464 | 0.05% |
|
| 2020/09/15 | 4 | 45.89 | 1 | 45.55 | 45.40 | 3 | 6,368 | 0.05% |
|
| 2020/09/14 | 0 | 0.00 | 1 | 43.05 | 44.00 | -1 | 6,492 | -0.02% |
|
| 2020/09/11 | 0 | 0.00 | 4 | 43.00 | 42.90 | -4 | 6,519 | -0.06% |
|
| 2020/09/08 | 0 | 0.00 | 1 | 43.80 | 43.85 | -1 | 6,580 | -0.02% |
|
| 2020/09/03 | 2 | 44.45 | 0 | 0.00 | 44.40 | 2 | 6,680 | 0.03% |
|
| 2020/09/02 | 2 | 45.05 | 2 | 44.88 | 45.10 | 0 | 6,696 | 0.00% |
|
| 2020/09/01 | 4 | 44.99 | 1 | 44.90 | 44.95 | 3 | 6,706 | 0.04% |
|
| 2020/08/27 | 1 | 44.70 | 0 | 0.00 | 44.20 | 1 | 6,759 | 0.01% |
|
| 2020/08/21 | 2 | 43.65 | 0 | 0.00 | 43.50 | 2 | 6,903 | 0.03% |
|
| 2020/08/20 | 3 | 42.97 | 0 | 0.00 | 42.40 | 3 | 6,915 | 0.04% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 45.20 | 45.20 | -1 | 6,871 | -0.01% |
|
| 2020/08/12 | 1 | 46.65 | 0 | 0.00 | 46.60 | 1 | 6,993 | 0.01% |
|
| 2020/08/11 | 0 | 0.00 | 3 | 47.18 | 47.30 | -3 | 6,969 | -0.04% |
|
| 2020/08/10 | 13 | 47.77 | 2 | 47.45 | 47.25 | 11 | 6,966 | 0.16% |
|
| 2020/08/07 | 0 | 0.00 | 6 | 48.15 | 48.45 | -6 | 6,937 | -0.09% |
|
| 2020/08/06 | 1 | 47.60 | 1 | 47.90 | 47.70 | 0 | 6,923 | 0.00% |
|
| 2020/08/05 | 8 | 48.57 | 0 | 0.00 | 48.60 | 8 | 6,887 | 0.12% |
|
| 2020/08/04 | 0.5 | 47.90 | 0 | 0.00 | 47.80 | 0.5 | 6,835 | 0.01% |
|
| 2020/08/03 | 1 | 47.05 | 0 | 0.00 | 47.10 | 1 | 6,806 | 0.01% |
|
| 2020/07/31 | 12 | 46.53 | 10 | 47.15 | 47.05 | 2 | 6,820 | 0.03% |
|
| 2020/07/30 | 1 | 47.65 | 0 | 0.00 | 47.80 | 1 | 6,752 | 0.01% |
|
| 2020/07/29 | 1 | 46.40 | 2 | 46.85 | 46.95 | -1 | 6,725 | -0.01% |
|
| 2020/07/28 | 6 | 46.95 | 8 | 47.51 | 46.20 | -2 | 6,658 | -0.03% |
|
| 2020/07/27 | 11 | 49.77 | 4 | 49.90 | 49.15 | 7 | 6,524 | 0.11% |
|
| 2020/07/24 | 10 | 54.33 | 9 | 52.19 | 52.10 | 1 | 6,354 | 0.02% |
|
| 2020/07/23 | 0 | 0.00 | 6 | 52.73 | 52.90 | -6 | 6,085 | -0.10% |
|
| 2020/07/22 | 11 | 52.23 | 0 | 0.00 | 52.50 | 11 | 6,034 | 0.18% |
|
| 2020/07/21 | 8 | 52.15 | 0 | 0.00 | 53.00 | 8 | 6,100 | 0.13% |
|
| 2020/07/20 | 0 | 0.00 | 1 | 48.65 | 50.80 | -1 | 6,105 | -0.02% |
|
| 2020/07/16 | 1 | 50.30 | 48 | 50.10 | 50.10 | -47 | 6,051 | -0.78% |
|
| 2020/07/15 | 58 | 50.85 | 61 | 50.13 | 50.10 | -3 | 6,025 | -0.05% |
|
| 2020/07/14 | 4 | 50.90 | 6 | 51.08 | 51.00 | -2 | 6,004 | -0.03% |
|
| 2020/07/13 | 0 | 0.00 | 1 | 51.30 | 51.60 | -1 | 5,971 | -0.02% |
|
| 2020/07/10 | 59 | 51.39 | 48 | 50.85 | 50.80 | 11 | 5,933 | 0.19% |
|
| 2020/07/09 | 55 | 53.49 | 37 | 52.86 | 52.60 | 18 | 5,837 | 0.31% |
|
| 2020/07/08 | 7 | 54.13 | 8 | 53.35 | 54.00 | -1 | 5,663 | -0.02% |
|
| 2020/07/07 | 59 | 54.11 | 64 | 51.70 | 51.50 | -5 | 5,429 | -0.09% |
|
| 2020/07/06 | 56 | 54.37 | 33 | 54.86 | 54.00 | 23 | 5,261 | 0.44% |
|
| 2020/07/03 | 19 | 52.42 | 18 | 53.46 | 52.80 | 1 | 5,033 | 0.02% |
|
| 2020/07/02 | 9 | 49.40 | 4 | 49.40 | 51.30 | 5 | 4,544 | 0.11% |
|
| 2020/07/01 | 5 | 47.11 | 7 | 47.60 | 47.75 | -2 | 4,233 | -0.05% |
|
| 2020/06/30 | 30 | 48.00 | 20 | 48.14 | 46.40 | 10 | 4,065 | 0.25% |
|
| 2020/06/29 | 2 | 46.70 | 9 | 46.67 | 46.50 | -7 | 3,795 | -0.18% |
|
| 2020/06/17 | 0.5 | 41.70 | 2 | 41.75 | 41.70 | -1.5 | 2,797 | -0.05% |
|
| 2020/06/15 | 1 | 41.50 | 0 | 0.00 | 41.45 | 1 | 2,862 | 0.03% |
|
| 2020/06/12 | 0 | 0.00 | 1 | 40.80 | 41.65 | -1 | 2,889 | -0.03% |
|
| 2020/06/11 | 2 | 43.30 | 0 | 0.00 | 42.80 | 2 | 2,908 | 0.07% |
|
| 2020/06/10 | 2 | 44.50 | 0 | 0.00 | 44.20 | 2 | 2,951 | 0.07% |
|
| 2020/06/09 | 0 | 0.00 | 2 | 44.60 | 44.35 | -2 | 2,993 | -0.07% |
|
| 2020/06/08 | 0 | 0.00 | 1 | 45.05 | 44.90 | -1 | 3,017 | -0.03% |
|
| 2020/06/05 | 0 | 0.00 | 2 | 44.95 | 44.90 | -2 | 2,992 | -0.07% |
|
| 2020/06/03 | 0 | 0.00 | 2 | 45.05 | 45.05 | -2 | 3,010 | -0.07% |
|
| 2020/06/02 | 5 | 44.78 | 2 | 44.63 | 44.40 | 3 | 2,974 | 0.10% |
|
| 2020/06/01 | 1 | 44.90 | 1 | 45.10 | 45.10 | 0 | 2,948 | 0.00% |
|
| 2020/05/29 | 3 | 44.25 | 1 | 44.05 | 43.60 | 2 | 2,905 | 0.07% |
|
| 2020/05/28 | 6 | 44.13 | 4 | 43.35 | 43.35 | 2 | 2,887 | 0.07% |
|
| 2020/05/26 | 1 | 43.50 | 0 | 0.00 | 43.20 | 1 | 2,910 | 0.03% |
|
| 2020/05/25 | 0 | 0.00 | 1 | 43.80 | 43.70 | -1 | 2,915 | -0.03% |
|
| 2020/05/21 | 16 | 43.77 | 15 | 43.53 | 43.95 | 1 | 2,875 | 0.03% |
|
| 2020/05/20 | 2 | 42.50 | 0 | 0.00 | 42.30 | 2 | 2,828 | 0.07% |
|
| 2020/05/18 | 1 | 40.55 | 2 | 40.70 | 40.50 | -1 | 2,819 | -0.04% |
|
| 2020/05/14 | 0 | 0.00 | 3 | 42.50 | 42.10 | -3 | 2,851 | -0.11% |
|
| 2020/05/13 | 1 | 43.75 | 1 | 42.20 | 43.70 | 0 | 2,869 | 0.00% |
|
| 2020/05/12 | 0 | 0.00 | 3 | 42.10 | 42.40 | -3 | 2,915 | -0.10% |
|
| 2020/05/11 | 0 | 0.00 | 5 | 43.30 | 43.35 | -5 | 2,927 | -0.17% |
|
| 2020/05/08 | 1 | 43.85 | 0 | 0.00 | 43.05 | 1 | 2,945 | 0.03% |
|
| 2020/05/07 | 16 | 43.59 | 10 | 43.55 | 43.55 | 6 | 2,940 | 0.20% |
|
| 2020/05/06 | 1 | 42.90 | 1 | 42.60 | 42.60 | 0 | 2,932 | 0.00% |
|
| 2020/04/30 | 3 | 43.55 | 0 | 0.00 | 43.35 | 3 | 3,014 | 0.10% |
|
| 2020/04/27 | 0 | 0.00 | 2 | 42.85 | 42.80 | -2 | 3,171 | -0.06% |
|
| 2020/04/24 | 26 | 42.77 | 24 | 42.71 | 42.55 | 2 | 3,160 | 0.06% |
|
| 2020/04/23 | 16 | 43.80 | 21 | 45.07 | 45.30 | -5 | 3,036 | -0.16% |
|
| 2020/04/22 | 3 | 41.90 | 0 | 0.00 | 42.65 | 3 | 2,927 | 0.10% |
|
| 2020/04/21 | 9 | 43.29 | 4 | 41.90 | 41.80 | 5 | 2,950 | 0.17% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 42.55 | 43.00 | -1 | 3,053 | -0.03% |
|
| 2020/04/17 | 1 | 42.00 | 0 | 0.00 | 42.05 | 1 | 3,103 | 0.03% |
|
| 2020/04/10 | 2 | 39.98 | 0 | 0.00 | 40.05 | 2 | 3,518 | 0.06% |
|
| 2020/04/09 | 1 | 41.10 | 11 | 40.68 | 40.35 | -10 | 3,753 | -0.27% |
|
| 2020/04/08 | 21 | 39.59 | 18 | 40.38 | 41.20 | 3 | 3,905 | 0.08% |
|
| 2020/04/07 | 6 | 38.68 | 7 | 38.75 | 38.80 | -1 | 3,875 | -0.03% |
|
| 2020/04/06 | 0 | 0.00 | 2 | 37.35 | 37.45 | -2 | 3,842 | -0.05% |
|
| 2020/03/31 | 5 | 36.70 | 5 | 36.40 | 36.30 | 0 | 3,870 | 0.00% |
|
| 2020/03/30 | 0 | 0.00 | 1 | 36.70 | 36.70 | -1 | 3,875 | -0.03% |
|
| 2020/03/27 | 5 | 37.70 | 1 | 36.95 | 36.20 | 4 | 3,858 | 0.10% |
|
| 2020/03/25 | 5 | 36.40 | 10 | 36.10 | 36.40 | -5 | 3,837 | -0.13% |
|
| 2020/03/24 | 4 | 33.66 | 2 | 34.20 | 34.10 | 2 | 3,804 | 0.05% |
|
| 2020/03/19 | 9 | 29.69 | 0 | 0.00 | 29.15 | 9 | 3,801 | 0.24% |
|
| 2020/03/17 | 5 | 32.00 | 7 | 32.34 | 32.95 | -2 | 3,806 | -0.05% |
|
| 2020/03/16 | 11 | 33.92 | 11 | 34.30 | 32.70 | 0 | 3,763 | 0.00% |
|
| 2020/03/13 | 9 | 34.55 | 1 | 34.55 | 34.55 | 8 | 3,676 | 0.22% |
|
| 2020/03/12 | 2 | 38.58 | 0 | 0.00 | 38.35 | 2 | 3,623 | 0.06% |
|
| 2020/03/10 | 0 | 0.00 | 15 | 42.90 | 43.80 | -15 | 3,586 | -0.42% |
|
| 2020/03/09 | 10 | 43.60 | 0 | 0.00 | 42.80 | 10 | 3,570 | 0.28% |
|
| 2020/03/05 | 0 | 0.00 | 2 | 45.95 | 45.90 | -2 | 3,598 | -0.06% |
|
| 2020/03/03 | 5 | 45.60 | 0 | 0.00 | 45.55 | 5 | 3,623 | 0.14% |
|
| 2020/03/02 | 2 | 46.20 | 2 | 45.25 | 45.00 | 0 | 3,613 | 0.00% |
|
| 2020/02/25 | 1 | 46.00 | 0 | 0.00 | 46.10 | 1 | 3,569 | 0.03% |
|
| 2020/02/17 | 1 | 48.70 | 10 | 48.50 | 48.45 | -9 | 3,503 | -0.26% |
|
| 2020/02/14 | 0 | 0.00 | 3 | 49.43 | 49.50 | -3 | 3,488 | -0.09% |
|
| 2020/02/13 | 3 | 50.20 | 6 | 49.98 | 50.00 | -3 | 3,453 | -0.09% |
|
| 2020/02/12 | 11 | 49.08 | 0 | 0.00 | 49.25 | 11 | 3,412 | 0.32% |
|
| 2020/02/11 | 3 | 47.75 | 0 | 0.00 | 48.05 | 3 | 3,445 | 0.09% |
|
| 2020/02/10 | 0 | 0.00 | 1 | 46.65 | 46.65 | -1 | 3,439 | -0.03% |
|
| 2020/02/06 | 4 | 48.03 | 0 | 0.00 | 48.30 | 4 | 3,450 | 0.12% |
|
| 2020/01/31 | 9 | 51.00 | 0 | 0.00 | 49.45 | 9 | 3,488 | 0.26% |
|
| 2020/01/30 | 1 | 52.50 | 0 | 0.00 | 52.10 | 1 | 3,523 | 0.03% |
|
| 2020/01/20 | 0 | 0.00 | 2 | 58.00 | 57.80 | -2 | 3,613 | -0.06% |
|
| 2020/01/16 | 4 | 59.45 | 1 | 59.40 | 59.10 | 3 | 3,717 | 0.08% |
|
| 2020/01/15 | 0 | 0.00 | 2 | 59.50 | 58.90 | -2 | 3,685 | -0.05% |
|
| 2020/01/14 | 1 | 58.90 | 2 | 59.75 | 59.40 | -1 | 3,670 | -0.03% |
|
| 2020/01/13 | 2 | 59.50 | 0 | 0.00 | 59.50 | 2 | 3,550 | 0.06% |
|
| 2020/01/10 | 1 | 58.40 | 5 | 58.60 | 58.60 | -4 | 3,536 | -0.11% |
|
| 2020/01/09 | 5 | 57.90 | 0 | 0.00 | 58.30 | 5 | 3,463 | 0.14% |
|
| 2020/01/07 | 10 | 57.20 | 10 | 56.40 | 56.10 | 0 | 3,239 | 0.00% |
|
| 2020/01/06 | 0 | 0.00 | 1 | 57.20 | 56.60 | -1 | 3,189 | -0.03% |
|
| 2020/01/03 | 13 | 60.72 | 15 | 60.77 | 59.00 | -2 | 3,236 | -0.06% |
|
| 2020/01/02 | 31 | 58.62 | 50 | 59.29 | 59.20 | -19 | 3,036 | -0.63% |
|
| 2019/12/30 | 1 | 57.20 | 0 | 0.00 | 56.60 | 1 | 3,005 | 0.03% |
|
| 2019/12/27 | 0 | 0.00 | 1 | 56.50 | 56.50 | -1 | 3,048 | -0.03% |
|
| 2019/12/26 | 3 | 56.90 | 0 | 0.00 | 56.70 | 3 | 3,070 | 0.10% |
|
| 2019/12/25 | 1 | 56.50 | 0 | 0.00 | 56.50 | 1 | 3,056 | 0.03% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 56.30 | 56.70 | -1 | 3,245 | -0.03% |
|
| 2019/12/18 | 0 | 0.00 | 4 | 56.60 | 56.20 | -4 | 3,316 | -0.12% |
|
| 2019/12/17 | 2 | 56.70 | 4 | 56.45 | 56.70 | -2 | 3,756 | -0.05% |
|
| 2019/12/16 | 6 | 56.10 | 1 | 56.00 | 56.20 | 5 | 4,080 | 0.12% |
|
| 2019/12/13 | 0 | 0.00 | 2 | 56.30 | 55.10 | -2 | 4,112 | -0.05% |
|
| 2019/12/12 | 2 | 56.00 | 0 | 0.00 | 55.80 | 2 | 4,110 | 0.05% |
|
| 2019/12/11 | 2 | 55.00 | 0 | 0.00 | 55.00 | 2 | 4,047 | 0.05% |
|
| 2019/12/05 | 4 | 54.05 | 0 | 0.00 | 54.20 | 4 | 4,223 | 0.09% |
|
| 2019/12/03 | 3 | 52.93 | 0 | 0.00 | 53.20 | 3 | 4,334 | 0.07% |
|
| 2019/11/29 | 10 | 55.63 | 0 | 0.00 | 55.50 | 10 | 4,310 | 0.23% |
|
| 2019/11/28 | 1 | 56.00 | 0 | 0.00 | 56.00 | 1 | 4,278 | 0.02% |
|
| 2019/11/27 | 2 | 56.50 | 0 | 0.00 | 56.10 | 2 | 4,348 | 0.05% |
|
| 2019/11/14 | 0 | 0.00 | 1 | 54.50 | 54.20 | -1 | 5,063 | -0.02% |
|
| 2019/11/11 | 1 | 54.10 | 1 | 54.40 | 54.10 | 0 | 5,362 | 0.00% |
|
| 2019/11/08 | 0 | 0.00 | 5 | 55.88 | 55.90 | -5 | 5,378 | -0.09% |
|
| 2019/11/07 | 0 | 0.00 | 1 | 57.10 | 57.40 | -1 | 5,381 | -0.02% |
|
| 2019/11/05 | 1 | 59.00 | 0 | 0.00 | 58.70 | 1 | 5,471 | 0.02% |
|
| 2019/11/01 | 10 | 57.32 | 0 | 0.00 | 57.40 | 10 | 5,587 | 0.18% |
|
| 2019/10/30 | 4 | 60.30 | 3 | 60.00 | 59.50 | 1 | 5,631 | 0.02% |
|
| 2019/10/29 | 3 | 59.07 | 2 | 59.60 | 60.00 | 1 | 5,586 | 0.02% |
|
| 2019/10/28 | 33 | 60.49 | 30 | 60.60 | 60.60 | 3 | 5,596 | 0.05% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 58.90 | 58.50 | -1 | 5,523 | -0.02% |
|
| 2019/10/24 | 2 | 57.85 | 5 | 58.78 | 59.00 | -3 | 5,619 | -0.05% |
|
| 2019/10/21 | 0 | 0.00 | 5 | 56.40 | 56.70 | -5 | 6,112 | -0.08% |
|
| 2019/10/16 | 1 | 56.00 | 0 | 0.00 | 55.20 | 1 | 6,171 | 0.02% |
|
| 2019/10/15 | 0 | 0.00 | 3 | 55.70 | 55.70 | -3 | 6,166 | -0.05% |
|
| 2019/10/09 | 8 | 55.48 | 7 | 55.01 | 55.20 | 1 | 6,182 | 0.02% |
|
| 2019/10/07 | 3 | 59.30 | 17 | 58.70 | 58.70 | -14 | 6,174 | -0.23% |
|
| 2019/10/04 | 18 | 59.09 | 2 | 58.90 | 58.20 | 16 | 6,210 | 0.26% |
|
| 2019/10/02 | 0 | 0.00 | 1 | 57.90 | 58.50 | -1 | 6,113 | -0.02% |
|
| 2019/10/01 | 12 | 58.27 | 11 | 58.71 | 58.30 | 1 | 6,158 | 0.02% |
|
| 2019/09/27 | 0 | 0.00 | 2 | 57.50 | 57.80 | -2 | 6,240 | -0.03% |
|
| 2019/09/26 | 0 | 0.00 | 1 | 59.00 | 59.40 | -1 | 6,322 | -0.02% |
|
| 2019/09/25 | 0 | 0.00 | 1 | 59.60 | 59.60 | -1 | 6,379 | -0.02% |
|
| 2019/09/24 | 1 | 59.40 | 0 | 0.00 | 59.20 | 1 | 6,395 | 0.02% |
|
| 2019/09/20 | 39 | 62.71 | 14 | 62.09 | 60.80 | 25 | 6,224 | 0.40% |
|
| 2019/09/19 | 18 | 61.95 | 36 | 60.45 | 61.60 | -18 | 5,795 | -0.31% |
|
| 2019/09/18 | 8 | 57.81 | 1 | 58.70 | 57.50 | 7 | 5,619 | 0.12% |
|
| 2019/09/12 | 12 | 58.50 | 13 | 59.13 | 58.20 | -1 | 5,644 | -0.02% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 58.50 | 58.70 | -1 | 5,630 | -0.02% |
|
| 2019/09/10 | 0 | 0.00 | 1 | 58.20 | 58.00 | -1 | 5,584 | -0.02% |
|
| 2019/09/06 | 2 | 59.10 | 2 | 58.40 | 59.00 | 0 | 5,454 | 0.00% |
|
| 2019/09/05 | 1 | 57.90 | 2 | 57.90 | 58.00 | -1 | 5,382 | -0.02% |
|
| 2019/09/03 | 1 | 56.90 | 0 | 0.00 | 56.50 | 1 | 5,439 | 0.02% |
|
| 2019/08/30 | 1 | 58.30 | 1 | 57.00 | 56.80 | 0 | 5,419 | 0.00% |
|
| 2019/08/29 | 11 | 56.05 | 6 | 57.00 | 57.00 | 5 | 5,340 | 0.09% |
|
| 2019/08/22 | 7 | 56.16 | 0 | 0.00 | 56.40 | 7 | 5,109 | 0.14% |
|
| 2019/08/21 | 5 | 58.18 | 2 | 57.90 | 57.20 | 3 | 5,041 | 0.06% |
|
| 2019/08/20 | 7 | 58.84 | 6 | 58.92 | 58.10 | 1 | 4,947 | 0.02% |
|
| 2019/08/19 | 2 | 56.00 | 1 | 55.90 | 56.10 | 1 | 4,697 | 0.02% |
|
| 2019/08/16 | 1.8 | 55.33 | 1 | 56.40 | 54.10 | 0.8 | 4,616 | 0.02% |
|
| 2019/08/07 | 0.1 | 54.50 | 2 | 54.00 | 54.00 | -1.9 | 4,232 | -0.04% |
|
| 2019/08/06 | 2 | 55.00 | 2 | 54.95 | 55.00 | 0 | 4,193 | 0.00% |
|
| 2019/08/05 | 2 | 58.30 | 1 | 59.50 | 56.60 | 1 | 4,101 | 0.02% |
|
| 2019/08/02 | 0 | 0.00 | 1 | 59.40 | 59.00 | -1 | 4,055 | -0.02% |
|
| 2019/08/01 | 1 | 62.50 | 1 | 61.50 | 61.30 | 0 | 4,025 | 0.00% |
|
| 2019/07/31 | 1 | 62.50 | 0 | 0.00 | 62.90 | 1 | 3,997 | 0.03% |
|
| 2019/07/30 | 12 | 63.29 | 8 | 61.44 | 60.40 | 4 | 3,974 | 0.10% |
|
| 2019/07/29 | 4 | 62.20 | 6 | 62.78 | 63.40 | -2 | 3,861 | -0.05% |
|
| 2019/07/26 | 4 | 62.48 | 1 | 63.00 | 63.50 | 3 | 3,813 | 0.08% |
|
| 2019/07/25 | 25 | 62.34 | 27 | 62.57 | 61.50 | -2 | 3,734 | -0.05% |
|
| 2019/07/24 | 3 | 59.57 | 2 | 59.25 | 60.70 | 1 | 3,387 | 0.03% |
|
| 2019/07/22 | 2 | 55.00 | 1 | 55.50 | 56.10 | 1 | 3,287 | 0.03% |
|
| 2019/07/19 | 0 | 0.00 | 5 | 54.70 | 54.00 | -5 | 3,404 | -0.15% |
|
| 2019/07/18 | 5 | 54.20 | 1 | 56.60 | 53.20 | 4 | 3,432 | 0.12% |
|
| 2019/07/15 | 0 | 0.00 | 4 | 55.80 | 55.90 | -4 | 3,586 | -0.11% |
|
| 2019/07/11 | 10 | 57.28 | 10 | 56.52 | 56.80 | 0 | 3,642 | 0.00% |
|
| 2019/07/10 | 4 | 54.95 | 1 | 54.90 | 55.30 | 3 | 3,519 | 0.09% |
|
| 2019/07/09 | 1 | 54.10 | 11 | 53.64 | 54.00 | -10 | 3,451 | -0.29% |
|
| 2019/07/08 | 10 | 52.90 | 0 | 0.00 | 52.20 | 10 | 3,411 | 0.29% |
|
| 2019/07/05 | 15 | 53.67 | 17 | 54.08 | 54.50 | -2 | 3,418 | -0.06% |
|
| 2019/07/04 | 2.1 | 53.50 | 1 | 53.20 | 53.70 | 1.1 | 3,400 | 0.03% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 53.20 | 51.10 | -1 | 3,368 | -0.03% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 51.50 | 52.00 | -1 | 3,268 | -0.03% |
|
| 2019/07/01 | 0 | 0.00 | 10 | 50.50 | 50.70 | -10 | 3,203 | -0.31% |
|
| 2019/06/28 | 0 | 0.00 | 18 | 48.18 | 48.30 | -18 | 3,202 | -0.56% |
|
| 2019/06/26 | 20 | 48.60 | 20 | 48.10 | 48.45 | 0 | 3,205 | 0.00% |
|
| 2019/06/25 | 15 | 50.60 | 3 | 50.07 | 48.35 | 12 | 3,182 | 0.38% |
|
| 2019/06/21 | 2 | 48.75 | 6 | 48.93 | 47.35 | -4 | 2,962 | -0.14% |
|
| 2019/06/20 | 3 | 48.35 | 0 | 0.00 | 48.40 | 3 | 2,927 | 0.10% |
|
| 2019/06/19 | 2 | 47.70 | 0 | 0.00 | 47.75 | 2 | 2,928 | 0.07% |
|
| 2019/06/11 | 3 | 47.38 | 3 | 48.50 | 48.55 | 0 | 3,006 | 0.00% |
|
| 2019/06/06 | 0 | 0.00 | 2 | 43.95 | 43.90 | -2 | 2,902 | -0.07% |
|
| 2019/06/05 | 0 | 0.00 | 1 | 44.25 | 44.00 | -1 | 2,917 | -0.03% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 44.20 | 44.45 | -1 | 2,948 | -0.03% |
|
| 2019/05/30 | 3 | 44.30 | 0 | 0.00 | 44.20 | 3 | 2,979 | 0.10% |
|
| 2019/05/29 | 0 | 0.00 | 5 | 43.35 | 43.50 | -5 | 3,005 | -0.17% |
|
| 2019/05/28 | 0 | 0.00 | 1 | 42.50 | 42.80 | -1 | 3,041 | -0.03% |
|
| 2019/05/22 | 2 | 43.90 | 3 | 43.95 | 44.15 | -1 | 3,132 | -0.03% |
|
| 2019/05/21 | 1 | 42.80 | 1 | 43.20 | 43.15 | 0 | 3,483 | 0.00% |
|
| 2019/05/20 | 10 | 45.40 | 0 | 0.00 | 43.90 | 10 | 3,605 | 0.28% |
|
| 2019/05/14 | 6 | 45.44 | 3 | 45.40 | 45.50 | 3 | 3,673 | 0.08% |
|
| 2019/05/13 | 1 | 45.70 | 0 | 0.00 | 45.85 | 1 | 3,687 | 0.03% |
|
| 2019/05/10 | 1 | 47.35 | 5 | 47.00 | 46.90 | -4 | 3,692 | -0.11% |
|
| 2019/05/09 | 1 | 48.00 | 0 | 0.00 | 46.65 | 1 | 3,687 | 0.03% |
|
| 2019/05/07 | 0 | 0.00 | 1 | 50.70 | 49.60 | -1 | 3,653 | -0.03% |
|
| 2019/05/06 | 5 | 50.26 | 5 | 49.59 | 49.95 | 0 | 3,669 | 0.00% |
|
| 2019/05/03 | 6 | 50.25 | 4 | 51.10 | 51.40 | 2 | 3,649 | 0.05% |
|
| 2019/05/02 | 5 | 50.40 | 0 | 0.00 | 50.70 | 5 | 3,654 | 0.14% |
|
| 2019/04/30 | 3 | 50.10 | 3 | 50.50 | 50.90 | 0 | 3,629 | 0.00% |
|
| 2019/04/29 | 6 | 51.53 | 6 | 49.84 | 49.55 | 0 | 3,696 | 0.00% |
|
| 2019/04/26 | 2 | 49.93 | 1 | 49.85 | 50.50 | 1 | 3,621 | 0.03% |
|
| 2019/04/25 | 1 | 50.40 | 6 | 50.28 | 50.60 | -5 | 3,583 | -0.14% |
|
| 2019/04/24 | 0 | 0.00 | 8 | 49.06 | 48.60 | -8 | 3,463 | -0.23% |
|
| 2019/04/22 | 0 | 0.00 | 1 | 49.05 | 49.05 | -1 | 3,485 | -0.03% |
|
| 2019/04/19 | 16 | 49.63 | 6 | 49.53 | 49.80 | 10 | 3,458 | 0.29% |
|
| 2019/04/18 | 1 | 47.25 | 4 | 48.45 | 47.75 | -3 | 3,312 | -0.09% |
|
| 2019/04/17 | 0 | 0.00 | 3 | 47.30 | 47.15 | -3 | 3,229 | -0.09% |
|
| 2019/04/15 | 1 | 46.60 | 0 | 0.00 | 47.15 | 1 | 3,240 | 0.03% |
|
| 2019/04/12 | 0 | 0.00 | 6 | 45.80 | 45.80 | -6 | 3,260 | -0.18% |
|
| 2019/04/11 | 12 | 48.14 | 6 | 46.97 | 46.65 | 6 | 3,285 | 0.18% |
|
| 2019/04/10 | 6 | 46.95 | 3 | 47.40 | 47.40 | 3 | 3,284 | 0.09% |
|
| 2019/04/09 | 3 | 46.87 | 0 | 0.00 | 46.70 | 3 | 3,271 | 0.09% |
|
| 2019/04/08 | 0 | 0.00 | 3 | 46.10 | 45.85 | -3 | 3,231 | -0.09% |
|
| 2019/04/03 | 9 | 45.89 | 2 | 45.65 | 45.60 | 7 | 3,397 | 0.21% |
|
| 2019/03/28 | 7 | 44.26 | 0 | 0.00 | 44.20 | 7 | 3,423 | 0.20% |
|
| 2019/03/22 | 3 | 46.25 | 0 | 0.00 | 45.80 | 3 | 3,436 | 0.09% |
|
| 2019/03/21 | 1 | 45.50 | 0 | 0.00 | 45.80 | 1 | 3,419 | 0.03% |
|
| 2019/03/20 | 0 | 0.00 | 1 | 46.95 | 46.25 | -1 | 3,405 | -0.03% |
|
| 2019/03/19 | 4 | 45.93 | 2 | 46.40 | 46.40 | 2 | 3,401 | 0.06% |
|
| 2019/03/04 | 0 | 0.00 | 2 | 44.80 | 44.90 | -2 | 3,854 | -0.05% |
|
| 2019/02/26 | 1 | 48.90 | 1 | 48.35 | 48.00 | 0 | 3,834 | 0.00% |
|
| 2019/02/22 | 0 | 0.00 | 5 | 48.65 | 48.00 | -5 | 3,955 | -0.13% |
|
| 2019/02/21 | 2 | 47.83 | 1 | 48.00 | 48.65 | 1 | 4,044 | 0.02% |
|
| 2019/02/20 | 8 | 50.18 | 16 | 50.50 | 48.30 | -8 | 4,041 | -0.20% |
|
| 2019/02/19 | 6 | 45.68 | 2 | 47.18 | 48.85 | 4 | 3,713 | 0.11% |
|
| 2019/02/18 | 0 | 0.00 | 2 | 44.43 | 44.45 | -2 | 3,564 | -0.06% |
|
| 2019/02/15 | 2 | 44.25 | 2 | 43.05 | 43.30 | 0 | 3,522 | 0.00% |
|
| 2019/02/14 | 3 | 43.40 | 0 | 0.00 | 43.70 | 3 | 3,512 | 0.09% |
|
| 2019/02/12 | 5 | 44.20 | 5 | 43.04 | 43.35 | 0 | 3,456 | 0.00% |
|
| 2019/01/30 | 2 | 43.25 | 3 | 43.05 | 43.00 | -1 | 3,451 | -0.03% |
|
| 2019/01/29 | 0 | 0.00 | 2 | 44.00 | 43.35 | -2 | 3,481 | -0.06% |
|
| 2019/01/28 | 4 | 44.75 | 3 | 44.35 | 44.40 | 1 | 3,505 | 0.03% |
|
| 2019/01/25 | 5 | 44.30 | 0 | 0.00 | 44.10 | 5 | 3,574 | 0.14% |
|
| 2019/01/24 | 2 | 44.03 | 0 | 0.00 | 43.65 | 2 | 3,590 | 0.06% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 43.95 | 43.15 | -1 | 3,634 | -0.03% |
|
| 2019/01/22 | 0 | 0.00 | 2 | 43.50 | 43.35 | -2 | 3,669 | -0.05% |
|
| 2019/01/21 | 7 | 43.82 | 8 | 44.09 | 44.50 | -1 | 3,757 | -0.03% |
|
| 2019/01/15 | 0 | 0.00 | 0 | 43.20 | 43.20 | 0 | 3,927 | 0.00% |
|
| 2019/01/14 | 0 | 0.00 | 0 | 43.30 | 43.30 | 0 | 3,847 | 0.00% |
|
| 2019/01/11 | 3 | 43.00 | 0 | 0.00 | 41.75 | 3 | 3,839 | 0.08% |
|
| 2019/01/08 | 0 | 40.95 | 0 | 0.00 | 41.10 | 0 | 3,839 | 0.00% |
|
| 2019/01/04 | 0 | 0.00 | 3 | 39.10 | 39.10 | -3 | 3,894 | -0.08% |
|
| 2019/01/03 | 0 | 40.80 | 3 | 41.10 | 40.65 | -3 | 3,914 | -0.08% |
|
| 2019/01/02 | 10 | 43.79 | 4 | 42.68 | 42.60 | 6 | 3,940 | 0.15% |
|
| 2018/12/28 | 3 | 41.85 | 5 | 42.52 | 42.30 | -2 | 3,955 | -0.05% |
|
| 2018/12/27 | 4 | 41.95 | 0 | 0.00 | 41.40 | 4 | 4,015 | 0.10% |
|
| 2018/12/26 | 6 | 44.81 | 5 | 44.08 | 41.00 | 1 | 4,045 | 0.02% |
|
| 2018/12/25 | 1 | 42.30 | 3 | 42.40 | 42.25 | -2 | 3,913 | -0.05% |
|
| 2018/12/24 | 3 | 40.70 | 1 | 39.45 | 41.20 | 2 | 3,875 | 0.05% |
|
| 2018/12/22 | 0 | 0.00 | 4 | 38.98 | 38.80 | -4 | 3,862 | -0.10% |
|
| 2018/12/19 | 1 | 40.15 | 0 | 0.00 | 40.15 | 1 | 3,897 | 0.03% |
|
| 2018/12/17 | 5 | 41.40 | 0 | 0.00 | 41.45 | 5 | 4,058 | 0.12% |
|
| 2018/12/14 | 1 | 40.40 | 1 | 40.25 | 40.45 | 0 | 4,155 | 0.00% |
|
| 2018/12/12 | 5 | 41.15 | 8 | 41.35 | 41.50 | -3 | 4,166 | -0.07% |
|
| 2018/12/11 | 3 | 40.60 | 0 | 0.00 | 40.65 | 3 | 4,169 | 0.07% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 40.90 | 40.85 | -1 | 4,361 | -0.02% |
|
| 2018/12/04 | 0 | 0.00 | 1 | 42.50 | 41.80 | -1 | 4,542 | -0.02% |
|
| 2018/12/03 | 12 | 42.12 | 10 | 42.48 | 42.00 | 2 | 4,711 | 0.04% |
|
| 2018/11/30 | 10 | 41.29 | 12 | 40.93 | 40.90 | -2 | 4,696 | -0.04% |
|
| 2018/11/29 | 24 | 41.33 | 23 | 41.43 | 41.00 | 1 | 4,804 | 0.02% |
|
| 2018/11/28 | 0 | 0.00 | 2 | 39.75 | 40.15 | -2 | 5,009 | -0.04% |
|
| 2018/11/27 | 1 | 39.10 | 0 | 0.00 | 39.10 | 1 | 5,358 | 0.02% |
|
| 2018/11/23 | 0 | 0.00 | 1 | 36.15 | 36.00 | -1 | 5,385 | -0.02% |
|
| 2018/11/22 | 3 | 37.17 | 5 | 37.24 | 36.10 | -2 | 5,414 | -0.04% |
|
| 2018/11/21 | 1 | 36.80 | 2 | 36.23 | 36.95 | -1 | 5,308 | -0.02% |
|
| 2018/11/20 | 5 | 36.51 | 2 | 36.75 | 36.25 | 3 | 5,245 | 0.06% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 36.90 | 37.25 | -1 | 5,169 | -0.02% |
|
| 2018/11/16 | 2 | 34.20 | 2 | 34.10 | 33.90 | 0 | 5,164 | 0.00% |
|
| 2018/11/15 | 2 | 32.90 | 0 | 0.00 | 33.25 | 2 | 5,152 | 0.04% |
|
| 2018/11/12 | 0 | 0.00 | 1 | 32.55 | 32.60 | -1 | 5,232 | -0.02% |
|
| 2018/11/05 | 1 | 33.60 | 2 | 33.05 | 33.70 | -1 | 5,394 | -0.02% |
|
| 2018/11/02 | 3 | 34.30 | 0 | 0.00 | 33.75 | 3 | 5,406 | 0.06% |
|
| 2018/10/31 | 0 | 0.00 | 1 | 32.00 | 32.00 | -1 | 5,331 | -0.02% |
|
| 2018/10/30 | 12 | 29.54 | 13 | 29.75 | 30.40 | -1 | 5,274 | -0.02% |
|
| 2018/10/26 | 1 | 29.90 | 0 | 0.00 | 29.80 | 1 | 5,098 | 0.02% |
|
| 2018/10/25 | 4 | 32.93 | 1 | 33.15 | 32.40 | 3 | 5,023 | 0.06% |
|
| 2018/10/24 | 6 | 37.72 | 3 | 37.20 | 36.00 | 3 | 5,014 | 0.06% |
|
| 2018/10/23 | 0 | 0.00 | 3 | 39.12 | 39.00 | -3 | 4,968 | -0.06% |
|
| 2018/10/19 | 0 | 0.00 | 3 | 40.10 | 40.80 | -3 | 4,962 | -0.06% |
|
| 2018/10/12 | 10 | 38.90 | 0 | 0.00 | 39.60 | 10 | 5,006 | 0.20% |
|
| 2018/10/11 | 0 | 0.00 | 1 | 39.15 | 38.70 | -1 | 4,972 | -0.02% |
|
| 2018/10/08 | 3 | 45.52 | 1 | 45.30 | 45.70 | 2 | 4,961 | 0.04% |
|
| 2018/10/05 | 0 | 0.00 | 1 | 49.00 | 45.00 | -1 | 5,005 | -0.02% |
|
| 2018/10/04 | 0 | 0.00 | 1 | 49.85 | 48.65 | -1 | 4,925 | -0.02% |
|
| 2018/10/03 | 1 | 51.00 | 1 | 50.50 | 50.50 | 0 | 4,879 | 0.00% |
|
| 2018/10/02 | 0 | 0.00 | 2 | 53.50 | 53.20 | -2 | 4,850 | -0.04% |
|
| 2018/10/01 | 0 | 0.00 | 10 | 55.20 | 55.00 | -10 | 4,825 | -0.21% |
|
| 2018/09/28 | 5 | 55.34 | 2 | 55.80 | 54.50 | 3 | 4,841 | 0.06% |
|
| 2018/09/27 | 3 | 55.70 | 4 | 55.83 | 55.20 | -1 | 4,844 | -0.02% |
|
| 2018/09/26 | 2 | 58.40 | 0 | 0.00 | 56.90 | 2 | 4,878 | 0.04% |
|
| 2018/09/25 | 4 | 57.68 | 3 | 57.27 | 57.90 | 1 | 4,866 | 0.02% |
|
| 2018/09/18 | 1 | 67.80 | 2 | 67.55 | 67.50 | -1 | 4,608 | -0.02% |
|
| 2018/09/17 | 2 | 66.20 | 1 | 66.70 | 67.90 | 1 | 4,587 | 0.02% |
|
| 2018/09/14 | 4 | 66.08 | 4 | 65.00 | 65.60 | 0 | 4,546 | 0.00% |
|
| 2018/09/13 | 7 | 64.86 | 7 | 65.73 | 64.30 | 0 | 4,525 | 0.00% |
|
| 2018/09/11 | 1 | 68.40 | 1 | 67.80 | 68.40 | 0 | 4,384 | 0.00% |
|
| 2018/09/10 | 0 | 0.00 | 2 | 68.45 | 70.50 | -2 | 4,312 | -0.05% |
|
| 2018/09/07 | 0 | 0.00 | 1 | 68.60 | 69.90 | -1 | 4,199 | -0.02% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 67.80 | 67.80 | -1 | 3,989 | -0.03% |
|
| 2018/09/05 | 5 | 68.94 | 3 | 69.37 | 68.50 | 2 | 3,943 | 0.05% |
|
| 2018/09/04 | 2 | 71.65 | 1 | 71.00 | 67.50 | 1 | 3,797 | 0.03% |
|
| 2018/09/03 | 11 | 74.59 | 10 | 71.30 | 69.50 | 1 | 3,528 | 0.03% |
|
| 2018/08/31 | 1 | 71.10 | 6 | 68.75 | 71.60 | -5 | 3,104 | -0.16% |
|
| 2018/08/30 | 2 | 65.45 | 3 | 64.57 | 65.10 | -1 | 2,952 | -0.03% |
|
| 2018/08/29 | 5 | 63.80 | 3 | 62.73 | 64.40 | 2 | 2,955 | 0.07% |
|
| 2018/08/22 | 4 | 64.15 | 0 | 0.00 | 63.00 | 4 | 2,979 | 0.13% |
|
| 2018/08/20 | 0 | 0.00 | 9 | 62.51 | 63.00 | -9 | 2,982 | -0.30% |
|
| 2018/08/17 | 0 | 0.00 | 3 | 62.10 | 62.00 | -3 | 3,034 | -0.10% |
|
| 2018/08/16 | 5 | 62.04 | 0 | 0.00 | 62.50 | 5 | 3,013 | 0.17% |
|
| 2018/08/15 | 1 | 61.10 | 4 | 60.33 | 61.00 | -3 | 2,975 | -0.10% |
|
| 2018/08/14 | 2 | 61.40 | 2 | 60.50 | 61.00 | 0 | 2,934 | 0.00% |
|
| 2018/08/13 | 2 | 59.70 | 0 | 0.00 | 60.10 | 2 | 2,889 | 0.07% |
|
| 2018/08/10 | 0 | 0.00 | 2 | 59.80 | 60.10 | -2 | 2,842 | -0.07% |
|
| 2018/08/09 | 0 | 0.00 | 1 | 59.50 | 59.10 | -1 | 2,820 | -0.04% |
|
| 2018/08/08 | 5 | 60.64 | 3 | 60.90 | 61.50 | 2 | 2,780 | 0.07% |
|
| 2018/08/07 | 5 | 59.00 | 0 | 0.00 | 58.90 | 5 | 2,726 | 0.18% |
|
| 2018/08/02 | 1 | 60.20 | 1 | 59.80 | 59.90 | 0 | 2,774 | 0.00% |
|
| 2018/07/31 | 2 | 60.30 | 1 | 60.00 | 60.00 | 1 | 2,849 | 0.04% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 63.40 | 61.80 | -1 | 2,872 | -0.03% |
|
| 2018/07/27 | 1 | 65.40 | 0 | 0.00 | 65.00 | 1 | 2,852 | 0.04% |
|
| 2018/07/23 | 0 | 0.00 | 2 | 66.10 | 66.70 | -2 | 3,327 | -0.06% |
|
| 2018/07/20 | 6 | 67.05 | 3 | 66.57 | 67.30 | 3 | 3,361 | 0.09% |
|
| 2018/07/19 | 0 | 0.00 | 3 | 64.87 | 65.00 | -3 | 3,421 | -0.09% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 67.10 | 66.50 | -1 | 3,454 | -0.03% |
|
| 2018/07/16 | 1 | 66.40 | 4 | 67.28 | 66.90 | -3 | 3,442 | -0.09% |
|
| 2018/07/13 | 5 | 66.30 | 1 | 67.10 | 67.10 | 4 | 3,460 | 0.12% |
|
| 2018/07/12 | 0 | 0.00 | 2 | 63.90 | 64.10 | -2 | 3,410 | -0.06% |
|
| 2018/07/11 | 0 | 0.00 | 1 | 64.10 | 63.40 | -1 | 3,414 | -0.03% |
|
| 2018/07/10 | 4 | 62.25 | 0 | 0.00 | 63.40 | 4 | 3,429 | 0.12% |
|
| 2018/07/09 | 1 | 61.60 | 0 | 0.00 | 61.00 | 1 | 3,434 | 0.03% |
|
| 2018/07/06 | 4 | 63.45 | 3 | 62.27 | 61.60 | 1 | 3,455 | 0.03% |
|
| 2018/07/05 | 0 | 0.00 | 2 | 62.90 | 62.70 | -2 | 3,588 | -0.06% |
|
| 2018/07/04 | 0 | 0.00 | 3 | 62.27 | 62.90 | -3 | 3,656 | -0.08% |
|
| 2018/06/29 | 0 | 0.00 | 1 | 60.50 | 59.80 | -1 | 3,624 | -0.03% |
|
| 2018/06/28 | 1 | 61.20 | 0 | 0.00 | 61.30 | 1 | 3,597 | 0.03% |
|
| 2018/06/25 | 0 | 0.00 | 2 | 60.70 | 60.70 | -2 | 3,676 | -0.05% |
|
| 2018/06/20 | 0 | 0.00 | 2 | 60.20 | 60.40 | -2 | 3,866 | -0.05% |
|
| 2018/06/15 | 3 | 62.70 | 0 | 0.00 | 62.70 | 3 | 4,054 | 0.07% |
|
| 2018/06/13 | 5 | 63.26 | 5 | 62.70 | 62.00 | 0 | 4,232 | 0.00% |
|
| 2018/06/05 | 2 | 65.70 | 2 | 64.45 | 64.60 | 0 | 4,821 | 0.00% |
|
| 2018/06/04 | 1 | 64.20 | 2 | 64.50 | 63.30 | -1 | 4,947 | -0.02% |
|
| 2018/06/01 | 2 | 64.95 | 2 | 64.40 | 64.30 | 0 | 5,148 | 0.00% |
|
| 2018/05/30 | 1 | 63.00 | 0 | 0.00 | 62.30 | 1 | 6,196 | 0.02% |
|
| 2018/05/29 | 1 | 64.40 | 2 | 63.80 | 63.80 | -1 | 6,348 | -0.02% |
|
| 2018/05/25 | 6 | 65.35 | 3 | 65.90 | 66.10 | 3 | 6,506 | 0.05% |
|
| 2018/05/24 | 0 | 0.00 | 2 | 63.00 | 63.00 | -2 | 6,547 | -0.03% |
|
| 2018/05/23 | 0 | 0.00 | 1 | 61.20 | 61.20 | -1 | 6,644 | -0.02% |
|
| 2018/05/22 | 7 | 62.30 | 1 | 62.10 | 62.80 | 6 | 6,739 | 0.09% |
|
| 2018/05/21 | 6 | 63.88 | 0 | 0.00 | 63.00 | 6 | 6,948 | 0.09% |
|
| 2018/05/18 | 0 | 0.00 | 3 | 63.20 | 62.50 | -3 | 7,111 | -0.04% |
|
| 2018/05/17 | 0 | 0.00 | 5 | 64.68 | 64.50 | -5 | 7,297 | -0.07% |
|
| 2018/05/11 | 0 | 0.00 | 1 | 68.70 | 65.50 | -1 | 8,085 | -0.01% |
|
| 2018/05/10 | 1 | 67.50 | 0 | 0.00 | 67.50 | 1 | 8,198 | 0.01% |
|
| 2018/05/09 | 1 | 66.30 | 0 | 0.00 | 66.30 | 1 | 8,402 | 0.01% |
|
| 2018/05/08 | 1 | 66.00 | 0 | 0.00 | 67.40 | 1 | 8,699 | 0.01% |
|
| 2018/05/07 | 1 | 68.80 | 1 | 68.60 | 68.10 | 0 | 8,877 | 0.00% |
|
| 2018/05/04 | 4 | 66.83 | 0 | 0.00 | 66.50 | 4 | 9,589 | 0.04% |
|
| 2018/05/03 | 0 | 0.00 | 7 | 66.49 | 68.40 | -7 | 10,151 | -0.07% |
|
| 2018/05/02 | 2 | 66.80 | 2 | 69.10 | 66.60 | 0 | 10,875 | 0.00% |
|
| 2018/04/30 | 1 | 68.10 | 2 | 63.40 | 67.00 | -1 | 11,082 | -0.01% |
|
| 2018/04/27 | 3 | 58.97 | 0 | 0.00 | 62.00 | 3 | 10,952 | 0.03% |
|
| 2018/04/26 | 0 | 0.00 | 1 | 59.40 | 59.70 | -1 | 10,891 | -0.01% |
|
| 2018/04/25 | 1 | 60.20 | 0 | 0.00 | 60.00 | 1 | 10,922 | 0.01% |
|
| 2018/04/19 | 0 | 0.00 | 2 | 68.80 | 68.80 | -2 | 11,216 | -0.02% |
|
| 2018/04/13 | 1 | 65.30 | 0 | 0.00 | 65.00 | 1 | 11,315 | 0.01% |
|
| 2018/04/12 | 0 | 0.00 | 1 | 66.30 | 66.00 | -1 | 11,398 | -0.01% |
|
| 2018/04/11 | 1 | 66.50 | 2 | 69.60 | 65.70 | -1 | 11,398 | -0.01% |
|
| 2018/04/10 | 2 | 71.20 | 1 | 72.50 | 70.00 | 1 | 11,276 | 0.01% |
|
| 2018/04/09 | 0 | 70.10 | 0 | 0.00 | 70.20 | 0 | 11,241 | 0.00% |
|
| 2018/04/03 | 1 | 69.50 | 3 | 69.77 | 70.10 | -2 | 11,266 | -0.02% |
|
| 2018/04/02 | 1 | 69.90 | 0 | 0.00 | 70.00 | 1 | 11,248 | 0.01% |
|
| 2018/03/31 | 0 | 0.00 | 7 | 69.50 | 69.40 | -7 | 11,250 | -0.06% |
|
| 2018/03/29 | 0 | 0.00 | 2 | 69.20 | 69.40 | -2 | 11,386 | -0.02% |
|
| 2018/03/28 | 1 | 69.10 | 2 | 69.50 | 69.30 | -1 | 11,411 | -0.01% |
|
| 2018/03/27 | 5 | 71.40 | 1 | 71.30 | 70.90 | 4 | 11,389 | 0.04% |
|
| 2018/03/26 | 2 | 71.60 | 0 | 0.00 | 69.50 | 2 | 11,401 | 0.02% |
|
| 2018/03/23 | 2 | 69.60 | 0 | 0.00 | 71.00 | 2 | 11,432 | 0.02% |
|
| 2018/03/22 | 1 | 73.60 | 2 | 72.30 | 72.00 | -1 | 11,569 | -0.01% |
|
| 2018/03/19 | 7 | 73.47 | 7 | 74.13 | 73.80 | 0 | 11,444 | 0.00% |
|
| 2018/03/14 | 2 | 72.45 | 12 | 72.62 | 72.60 | -10 | 11,486 | -0.09% |
|
| 2018/03/13 | 3 | 72.20 | 4 | 72.78 | 73.20 | -1 | 11,526 | -0.01% |
|
| 2018/03/12 | 14 | 69.94 | 2 | 71.10 | 69.10 | 12 | 11,502 | 0.10% |
|
| 2018/03/09 | 0 | 0.00 | 1 | 72.70 | 71.00 | -1 | 11,640 | -0.01% |
|
| 2018/03/08 | 2 | 75.90 | 0 | 0.00 | 74.60 | 2 | 11,780 | 0.02% |
|
| 2018/03/07 | 3 | 76.80 | 1 | 75.00 | 73.80 | 2 | 11,676 | 0.02% |
|
| 2018/03/06 | 20 | 79.25 | 25 | 78.51 | 77.50 | -5 | 11,716 | -0.04% |
|
| 2018/03/05 | 16 | 73.53 | 16 | 74.06 | 75.40 | 0 | 11,460 | 0.00% |
|
| 2018/03/02 | 6 | 68.37 | 5 | 68.78 | 68.60 | 1 | 11,349 | 0.01% |
|
| 2018/03/01 | 4 | 67.00 | 0 | 0.00 | 66.70 | 4 | 11,392 | 0.04% |
|
| 2018/02/27 | 1 | 68.40 | 2 | 68.25 | 67.90 | -1 | 11,572 | -0.01% |
|
| 2018/02/26 | 11 | 68.55 | 10 | 66.20 | 66.20 | 1 | 11,445 | 0.01% |
|
| 2018/02/23 | 1 | 70.50 | 1 | 70.00 | 68.60 | 0 | 11,346 | 0.00% |
|
| 2018/02/22 | 12 | 69.28 | 11 | 69.07 | 68.80 | 1 | 11,322 | 0.01% |
|
| 2018/02/21 | 4 | 70.90 | 1 | 71.10 | 71.10 | 3 | 11,333 | 0.03% |
|
| 2018/02/12 | 3 | 67.80 | 3 | 66.27 | 66.20 | 0 | 11,211 | 0.00% |
|
| 2018/02/09 | 4 | 67.53 | 5 | 68.20 | 68.20 | -1 | 11,239 | -0.01% |
|
| 2018/02/08 | 2 | 74.35 | 1 | 67.80 | 69.10 | 1 | 11,150 | 0.01% |
|
| 2018/02/07 | 0 | 0.00 | 1 | 74.90 | 74.90 | -1 | 10,986 | -0.01% |
|
| 2018/02/06 | 1 | 66.60 | 6 | 68.92 | 68.10 | -5 | 10,953 | -0.05% |
|
| 2018/02/05 | 3 | 73.47 | 2 | 73.00 | 74.00 | 1 | 10,852 | 0.01% |
|
| 2018/02/02 | 9 | 78.32 | 9.6 | 78.75 | 78.10 | -0.6 | 10,763 | -0.01% |
|
| 2018/02/01 | 1 | 77.90 | 3 | 79.00 | 77.90 | -2 | 10,709 | -0.02% |
|
| 2018/01/31 | 10 | 78.57 | 19 | 77.55 | 81.80 | -9 | 10,660 | -0.08% |
|
| 2018/01/30 | 67 | 81.57 | 60 | 79.80 | 79.80 | 7 | 10,623 | 0.07% |
|
| 2018/01/29 | 171 | 80.82 | 164 | 79.33 | 82.80 | 7 | 10,536 | 0.07% |
大買/大賣/
|
| 2018/01/26 | 3 | 74.10 | 9 | 75.10 | 75.90 | -6 | 9,824 | -0.06% |
|
| 2018/01/25 | 134 | 72.84 | 127 | 70.34 | 69.00 | 7 | 9,269 | 0.08% |
大買/大賣/
|
| 2018/01/24 | 3 | 65.23 | 12 | 67.93 | 68.30 | -9 | 8,504 | -0.11% |
|
| 2018/01/23 | 1 | 62.10 | 2 | 62.30 | 62.10 | -1 | 8,168 | -0.01% |
|
| 2018/01/22 | 5 | 63.12 | 6 | 62.67 | 63.50 | -1 | 8,143 | -0.01% |
|
| 2018/01/19 | 1 | 61.60 | 2 | 61.50 | 61.70 | -1 | 8,102 | -0.01% |
|
| 2018/01/18 | 1 | 63.70 | 1 | 63.90 | 63.50 | 0 | 8,028 | 0.00% |
|
| 2018/01/17 | 2 | 62.55 | 0 | 0.00 | 62.70 | 2 | 7,988 | 0.03% |
|
| 2018/01/16 | 2 | 63.20 | 3 | 62.30 | 63.50 | -1 | 7,915 | -0.01% |
|
| 2018/01/15 | 2 | 60.70 | 10 | 60.87 | 60.80 | -8 | 7,863 | -0.10% |
|
| 2018/01/12 | 3 | 57.07 | 4 | 55.88 | 57.20 | -1 | 7,865 | -0.01% |
|
| 2018/01/11 | 4 | 54.85 | 1 | 55.40 | 54.70 | 3 | 7,853 | 0.04% |
|
| 2018/01/10 | 1 | 56.50 | 0 | 0.00 | 56.00 | 1 | 7,798 | 0.01% |
|
| 2018/01/09 | 1 | 57.60 | 0 | 0.00 | 58.30 | 1 | 7,737 | 0.01% |
|
| 2018/01/04 | 1 | 59.60 | 0 | 0.00 | 59.70 | 1 | 7,531 | 0.01% |
|
| 2018/01/03 | 1 | 59.50 | 0 | 0.00 | 60.30 | 1 | 7,503 | 0.01% |
|
| 2018/01/02 | 1 | 56.00 | 1 | 56.80 | 57.30 | 0 | 7,443 | 0.00% |
|