券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-永和 券商分點個股進出
群益金鼎-永和 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/02 | 0 | 0.00 | 7 | 96.07 | 96.90 | -7 | 2,196 | -0.32% |
|
| 2024/04/24 | 1 | 94.70 | 0 | 0.00 | 94.70 | 1 | 2,290 | 0.04% |
|
| 2024/04/19 | 1 | 94.70 | 0 | 0.00 | 93.50 | 1 | 2,357 | 0.04% |
|
| 2024/04/17 | 0 | 0.00 | 1 | 97.20 | 97.60 | -1 | 2,379 | -0.04% |
|
| 2024/04/16 | 0.2 | 93.77 | 0 | 0.00 | 94.00 | 0.2 | 2,384 | 0.01% |
|
| 2024/04/15 | 1.2 | 98.49 | 0 | 0.00 | 98.00 | 1.2 | 2,372 | 0.05% |
|
| 2024/04/12 | 0 | 0.00 | 0.2 | 103.50 | 103.50 | -0.2 | 2,363 | -0.01% |
|
| 2024/04/11 | 2.1 | 103.49 | 0 | 0.00 | 103.00 | 2.1 | 2,379 | 0.09% |
|
| 2024/04/01 | 0 | 0.00 | 4 | 110.13 | 111.00 | -4 | 2,457 | -0.16% |
|
| 2024/03/29 | 2 | 106.75 | 0 | 0.00 | 107.00 | 2 | 2,479 | 0.08% |
|
| 2024/03/28 | 1 | 108.50 | 1 | 109.00 | 108.00 | 0 | 2,525 | 0.00% |
|
| 2024/03/19 | 5 | 107.50 | 0 | 0.00 | 108.50 | 5 | 2,619 | 0.19% |
|
| 2024/03/15 | 0.1 | 105.50 | 0 | 0.00 | 105.50 | 0.1 | 2,787 | 0.00% |
|
| 2024/03/14 | 0 | 0.00 | 1 | 107.00 | 107.00 | -1 | 2,793 | -0.04% |
|
| 2024/03/13 | 1 | 106.00 | 1 | 106.50 | 105.50 | 0 | 2,804 | 0.00% |
|
| 2024/03/12 | 0 | 0.00 | 0 | 109.00 | 108.50 | 0 | 2,818 | 0.00% |
|
| 2024/03/11 | 4 | 108.50 | 0 | 0.00 | 108.50 | 4 | 2,862 | 0.14% |
|
| 2024/03/08 | 5.1 | 107.51 | 0 | 0.00 | 108.00 | 5.1 | 2,890 | 0.18% |
|
| 2024/03/07 | 0.1 | 113.50 | 0 | 0.00 | 112.00 | 0.1 | 2,910 | 0.00% |
|
| 2024/03/05 | 3 | 120.17 | 2 | 118.00 | 120.50 | 1 | 2,987 | 0.03% |
|
| 2024/03/04 | 14 | 121.82 | 0.5 | 122.92 | 120.50 | 13.5 | 3,162 | 0.43% |
|
| 2024/02/29 | 0 | 0.00 | 0.1 | 120.50 | 121.00 | -0.1 | 3,326 | 0.00% |
|
| 2024/02/27 | 0.1 | 123.09 | 0.1 | 121.00 | 123.00 | 0.1 | 3,643 | 0.00% |
|
| 2024/02/26 | 5.2 | 128.99 | 10.1 | 128.80 | 127.50 | -4.9 | 3,764 | -0.13% |
|
| 2024/02/23 | 1.1 | 122.57 | 3 | 122.67 | 125.00 | -2 | 3,675 | -0.05% |
|
| 2024/02/21 | 2 | 115.50 | 1 | 116.00 | 115.50 | 1 | 3,593 | 0.03% |
|
| 2024/02/16 | 1 | 114.50 | 8 | 117.94 | 118.50 | -7 | 3,815 | -0.18% |
|
| 2024/02/05 | 0 | 0.00 | 1 | 109.00 | 108.00 | -1 | 3,759 | -0.03% |
|
| 2024/02/02 | 0 | 0.00 | 1 | 111.00 | 110.50 | -1 | 3,759 | -0.03% |
|
| 2024/02/01 | 1 | 108.50 | 1 | 109.00 | 109.50 | 0 | 3,755 | 0.00% |
|
| 2024/01/31 | 1 | 108.50 | 0 | 0.00 | 109.00 | 1 | 3,761 | 0.03% |
|
| 2024/01/30 | 1 | 106.00 | 0 | 0.00 | 106.00 | 1 | 3,756 | 0.03% |
|
| 2024/01/29 | 1 | 107.00 | 0 | 0.00 | 107.50 | 1 | 3,775 | 0.03% |
|
| 2024/01/26 | 0 | 0.00 | 0.3 | 107.00 | 106.00 | -0.3 | 3,785 | -0.01% |
|
| 2024/01/24 | 4 | 109.50 | 1 | 111.50 | 108.50 | 3 | 3,797 | 0.08% |
|
| 2024/01/23 | 1 | 108.00 | 0 | 0.00 | 108.00 | 1 | 3,792 | 0.03% |
|
| 2024/01/22 | 0 | 0.00 | 2 | 108.50 | 109.50 | -2 | 3,808 | -0.05% |
|
| 2024/01/17 | 2.2 | 106.05 | 1 | 106.50 | 106.00 | 1.2 | 3,894 | 0.03% |
|
| 2024/01/12 | 4 | 112.25 | 0 | 112.00 | 111.00 | 4 | 3,894 | 0.10% |
|
| 2024/01/11 | 2 | 115.00 | 0 | 0.00 | 114.00 | 2 | 3,908 | 0.05% |
|
| 2024/01/08 | 0 | 0.00 | 1 | 116.50 | 115.50 | -1 | 4,202 | -0.02% |
|
| 2024/01/05 | 1 | 118.50 | 0 | 0.00 | 118.50 | 1 | 4,341 | 0.02% |
|
| 2024/01/04 | 0.1 | 118.00 | 1 | 117.00 | 116.50 | -0.9 | 4,352 | -0.02% |
|
| 2024/01/03 | 0 | 0.00 | 1 | 120.00 | 119.50 | -1 | 4,423 | -0.02% |
|
| 2024/01/02 | 1 | 122.00 | 0.2 | 119.83 | 122.00 | 0.9 | 4,398 | 0.02% |
|
| 2023/12/29 | 0.2 | 120.83 | 0 | 0.00 | 120.00 | 0.2 | 4,380 | 0.00% |
|
| 2023/12/25 | 2 | 121.00 | 2 | 120.75 | 122.00 | 0 | 4,299 | 0.00% |
|
| 2023/12/22 | 1 | 117.00 | 0 | 0.00 | 118.00 | 1 | 4,259 | 0.02% |
|
| 2023/12/21 | 0.1 | 117.50 | 0 | 0.00 | 116.00 | 0.1 | 4,258 | 0.00% |
|
| 2023/12/20 | 2 | 119.00 | 2 | 117.50 | 117.50 | 0 | 4,254 | 0.00% |
|
| 2023/12/19 | 1 | 115.50 | 9 | 117.94 | 118.50 | -8 | 4,245 | -0.19% |
|
| 2023/12/18 | 0 | 0.00 | 0.1 | 117.03 | 117.00 | -0.1 | 4,248 | 0.00% |
|
| 2023/12/15 | 0.1 | 120.50 | 1.1 | 120.50 | 119.00 | -1 | 4,246 | -0.02% |
|
| 2023/12/14 | 0.1 | 120.00 | 0 | 0.00 | 121.00 | 0.1 | 4,256 | 0.00% |
|
| 2023/12/13 | 6 | 120.92 | 3.1 | 120.37 | 119.50 | 3 | 4,237 | 0.07% |
|
| 2023/12/12 | 1 | 130.00 | 1 | 128.00 | 128.00 | 0 | 4,152 | 0.00% |
|
| 2023/12/11 | 0 | 0.00 | 0.1 | 127.75 | 127.50 | -0.1 | 4,161 | 0.00% |
|
| 2023/12/07 | 0.2 | 129.13 | 5 | 127.01 | 128.00 | -4.8 | 4,201 | -0.12% |
|
| 2023/12/06 | 6 | 130.17 | 1.1 | 130.97 | 131.50 | 4.9 | 4,195 | 0.12% |
|
| 2023/12/05 | 1.1 | 127.50 | 6.4 | 127.63 | 127.00 | -5.4 | 4,166 | -0.13% |
|
| 2023/12/04 | 2.1 | 131.90 | 2 | 130.50 | 129.50 | 0.1 | 4,186 | 0.00% |
|
| 2023/12/01 | 2 | 133.50 | 0.1 | 131.50 | 131.00 | 1.9 | 4,173 | 0.05% |
|
| 2023/11/30 | 3 | 134.00 | 7.4 | 132.98 | 134.00 | -4.4 | 4,183 | -0.11% |
|
| 2023/11/29 | 8.2 | 133.56 | 10.1 | 133.08 | 136.50 | -1.9 | 4,198 | -0.05% |
|
| 2023/11/28 | 10 | 129.55 | 4.1 | 127.79 | 132.50 | 5.9 | 4,025 | 0.15% |
|
| 2023/11/27 | 8.4 | 128.98 | 7 | 129.21 | 126.50 | 1.4 | 3,997 | 0.03% |
|
| 2023/11/24 | 30.3 | 130.98 | 25 | 130.48 | 128.00 | 5.3 | 3,972 | 0.13% |
|
| 2023/11/22 | 9 | 126.83 | 9 | 125.11 | 128.00 | 0 | 3,474 | 0.00% |
|
| 2023/11/20 | 1 | 122.00 | 14 | 121.07 | 119.50 | -13 | 3,193 | -0.41% |
|
| 2023/11/17 | 6 | 117.00 | 9 | 116.83 | 118.50 | -3 | 3,044 | -0.10% |
|
| 2023/11/16 | 12 | 115.46 | 8 | 113.75 | 114.00 | 4 | 2,984 | 0.13% |
|
| 2023/11/15 | 0 | 0.00 | 4 | 119.50 | 117.50 | -4 | 2,910 | -0.14% |
|
| 2023/11/14 | 2 | 110.75 | 3 | 111.83 | 113.50 | -1 | 2,755 | -0.04% |
|
| 2023/11/13 | 0 | 0.00 | 3 | 108.50 | 109.00 | -3 | 2,731 | -0.11% |
|
| 2023/11/09 | 5 | 106.70 | 0 | 0.00 | 106.00 | 5 | 2,722 | 0.18% |
|
| 2023/11/08 | 2 | 110.50 | 0 | 0.00 | 109.00 | 2 | 2,720 | 0.07% |
|
| 2023/11/07 | 2 | 109.50 | 0 | 0.00 | 110.00 | 2 | 2,719 | 0.07% |
|
| 2023/11/06 | 0 | 0.00 | 3 | 110.00 | 111.00 | -3 | 2,739 | -0.11% |
|
| 2023/11/03 | 2 | 107.50 | 2 | 110.00 | 107.00 | 0 | 2,748 | 0.00% |
|
| 2023/11/02 | 2 | 107.00 | 0 | 0.00 | 108.00 | 2 | 2,759 | 0.07% |
|
| 2023/11/01 | 4 | 106.88 | 0 | 0.00 | 105.00 | 4 | 2,783 | 0.14% |
|
| 2023/10/31 | 6 | 106.92 | 1 | 109.00 | 105.50 | 5 | 2,804 | 0.18% |
|
| 2023/10/30 | 1 | 109.00 | 2 | 108.50 | 109.00 | -1 | 2,818 | -0.04% |
|
| 2023/10/27 | 3 | 105.83 | 1.1 | 105.50 | 105.50 | 2 | 2,819 | 0.07% |
|
| 2023/10/26 | 3 | 110.17 | 1.2 | 112.29 | 107.50 | 1.8 | 2,878 | 0.06% |
|
| 2023/10/25 | 1.3 | 114.62 | 2.1 | 114.74 | 113.50 | -0.9 | 2,913 | -0.03% |
|
| 2023/10/20 | 0.1 | 111.00 | 0 | 0.00 | 112.00 | 0.1 | 3,248 | 0.00% |
|
| 2023/10/19 | 2 | 110.25 | 1 | 110.00 | 110.00 | 1 | 3,244 | 0.03% |
|
| 2023/10/18 | 2 | 110.25 | 1 | 112.40 | 108.50 | 1 | 3,252 | 0.03% |
|
| 2023/10/17 | 2 | 116.25 | 4.1 | 116.46 | 111.50 | -2.1 | 3,256 | -0.06% |
|
| 2023/10/16 | 1.1 | 117.57 | 0.1 | 118.00 | 114.50 | 1 | 3,177 | 0.03% |
|
| 2023/10/13 | 13.1 | 119.11 | 8 | 117.38 | 120.50 | 5.1 | 3,102 | 0.16% |
|
| 2023/10/12 | 2 | 106.00 | 2 | 108.75 | 111.00 | 0 | 2,973 | 0.00% |
|
| 2023/10/11 | 3 | 107.67 | 2 | 107.25 | 105.50 | 1 | 2,981 | 0.03% |
|
| 2023/10/06 | 1 | 103.00 | 0 | 0.00 | 103.50 | 1 | 2,926 | 0.03% |
|
| 2023/10/03 | 1 | 107.00 | 1 | 105.50 | 104.50 | 0 | 2,947 | 0.00% |
|
| 2023/10/02 | 1 | 105.50 | 0 | 0.00 | 105.00 | 1 | 2,960 | 0.03% |
|
| 2023/09/27 | 0 | 0.00 | 1 | 104.00 | 104.00 | -1 | 2,970 | -0.03% |
|
| 2023/09/26 | 1 | 108.00 | 0 | 0.00 | 105.00 | 1 | 2,979 | 0.03% |
|
| 2023/09/25 | 1 | 109.50 | 1 | 110.00 | 108.50 | 0 | 2,977 | 0.00% |
|
| 2023/09/21 | 2 | 109.00 | 0 | 0.00 | 109.00 | 2 | 2,971 | 0.07% |
|
| 2023/09/18 | 1 | 118.00 | 0 | 0.00 | 118.50 | 1 | 2,935 | 0.03% |
|
| 2023/09/15 | 1 | 118.00 | 1 | 119.50 | 118.00 | 0 | 2,918 | 0.00% |
|
| 2023/09/14 | 0 | 0.00 | 7 | 116.29 | 118.00 | -7 | 2,872 | -0.24% |
|
| 2023/09/13 | 1 | 112.50 | 0 | 0.00 | 112.00 | 1 | 2,938 | 0.03% |
|
| 2023/09/11 | 0 | 0.00 | 1 | 116.50 | 115.50 | -1 | 2,897 | -0.03% |
|
| 2023/09/07 | 0 | 0.00 | 3 | 117.00 | 116.50 | -3 | 2,928 | -0.10% |
|
| 2023/09/06 | 0 | 0.00 | 2 | 118.75 | 118.00 | -2 | 2,873 | -0.07% |
|
| 2023/09/05 | 0 | 0.00 | 3 | 117.00 | 117.50 | -3 | 2,830 | -0.11% |
|
| 2023/09/04 | 3 | 116.00 | 3 | 118.67 | 117.50 | 0 | 2,771 | 0.00% |
|
| 2023/09/01 | 1 | 112.00 | 5 | 113.60 | 114.00 | -4 | 2,689 | -0.15% |
|
| 2023/08/31 | 2.1 | 111.04 | 10 | 112.25 | 113.00 | -7.9 | 2,671 | -0.30% |
|
| 2023/08/30 | 3 | 109.83 | 4 | 109.63 | 108.00 | -1 | 2,608 | -0.04% |
|
| 2023/08/29 | 0 | 0.00 | 1 | 107.50 | 108.00 | -1 | 2,547 | -0.04% |
|
| 2023/08/28 | 3 | 103.50 | 0 | 100.50 | 103.00 | 3 | 2,488 | 0.12% |
|
| 2023/08/23 | 0 | 0.00 | 2 | 98.85 | 99.60 | -2 | 2,665 | -0.08% |
|
| 2023/08/22 | 3 | 98.13 | 0 | 0.00 | 97.80 | 3 | 2,683 | 0.11% |
|
| 2023/08/17 | 1.1 | 99.67 | 2 | 100.50 | 102.00 | -1 | 2,698 | -0.04% |
|
| 2023/08/16 | 0 | 0.00 | 1 | 94.00 | 96.60 | -1 | 2,681 | -0.04% |
|
| 2023/08/15 | 1 | 95.10 | 0 | 0.00 | 94.80 | 1 | 2,686 | 0.04% |
|
| 2023/08/14 | 2 | 94.15 | 4 | 93.30 | 94.40 | -2 | 2,694 | -0.07% |
|
| 2023/08/11 | 0 | 0.00 | 1 | 99.10 | 98.10 | -1 | 2,680 | -0.04% |
|
| 2023/08/10 | 3 | 99.03 | 1 | 99.00 | 98.10 | 2 | 2,673 | 0.07% |
|
| 2023/08/09 | 1 | 105.00 | 1 | 102.00 | 103.00 | 0 | 2,643 | 0.00% |
|
| 2023/08/08 | 3 | 106.50 | 0 | 0.00 | 105.00 | 3 | 2,629 | 0.11% |
|
| 2023/08/07 | 1.1 | 107.95 | 1 | 107.00 | 106.50 | 0.1 | 2,629 | 0.00% |
|
| 2023/08/04 | 2 | 109.00 | 0 | 0.00 | 109.00 | 2 | 2,606 | 0.08% |
|
| 2023/08/02 | 2 | 110.50 | 0 | 0.00 | 111.50 | 2 | 2,584 | 0.08% |
|
| 2023/08/01 | 1 | 115.00 | 0 | 0.00 | 114.00 | 1 | 2,570 | 0.04% |
|
| 2023/07/31 | 2 | 116.00 | 1 | 114.00 | 115.00 | 1 | 2,571 | 0.04% |
|
| 2023/07/28 | 3 | 121.17 | 9 | 119.61 | 120.00 | -6 | 2,509 | -0.24% |
|
| 2023/07/27 | 7 | 119.71 | 4 | 118.14 | 120.00 | 3 | 2,443 | 0.12% |
|
| 2023/07/26 | 28.1 | 118.82 | 33.2 | 117.59 | 113.50 | -5.2 | 2,343 | -0.22% |
|
| 2023/07/25 | 3.2 | 116.72 | 4 | 116.25 | 117.50 | -0.8 | 2,174 | -0.04% |
|
| 2023/07/24 | 2 | 109.75 | 0 | 109.00 | 109.00 | 2 | 2,094 | 0.09% |
|
| 2023/07/21 | 1 | 111.00 | 0 | 0.00 | 112.50 | 1 | 2,119 | 0.05% |
|
| 2023/07/20 | 1 | 116.50 | 4 | 116.38 | 115.00 | -3 | 2,140 | -0.14% |
|
| 2023/07/19 | 0 | 0.00 | 4.1 | 111.30 | 114.00 | -4.1 | 2,105 | -0.19% |
|
| 2023/07/18 | 1 | 108.00 | 0 | 0.00 | 107.50 | 1 | 2,059 | 0.05% |
|
| 2023/07/17 | 0.1 | 108.50 | 0.1 | 108.75 | 110.00 | 0 | 2,080 | 0.00% |
|
| 2023/07/14 | 2 | 107.00 | 0.1 | 107.00 | 106.00 | 1.9 | 2,065 | 0.09% |
|
| 2023/07/13 | 0.2 | 111.50 | 0.2 | 111.00 | 110.00 | 0.1 | 2,059 | 0.00% |
|
| 2023/07/07 | 1 | 107.00 | 4.1 | 109.52 | 108.50 | -3.1 | 2,219 | -0.14% |
|
| 2023/07/06 | 0 | 0.00 | 1 | 113.50 | 112.50 | -1 | 2,220 | -0.05% |
|
| 2023/07/05 | 0 | 0.00 | 0.1 | 113.00 | 112.50 | -0.1 | 2,225 | 0.00% |
|
| 2023/07/04 | 0 | 0.00 | 0 | 114.00 | 114.00 | 0 | 2,251 | 0.00% |
|
| 2023/07/03 | 5 | 112.00 | 2 | 113.48 | 112.00 | 3 | 2,269 | 0.13% |
|
| 2023/06/30 | 1 | 112.50 | 0 | 0.00 | 112.00 | 1 | 2,275 | 0.04% |
|
| 2023/06/28 | 3 | 109.00 | 0 | 0.00 | 109.50 | 3 | 2,320 | 0.13% |
|
| 2023/06/26 | 1 | 114.00 | 0.1 | 113.50 | 113.00 | 0.9 | 2,383 | 0.04% |
|
| 2023/06/21 | 0.1 | 115.50 | 0.2 | 115.17 | 115.50 | -0.1 | 2,566 | 0.00% |
|
| 2023/06/20 | 1.1 | 116.36 | 0.1 | 116.50 | 115.50 | 1 | 2,605 | 0.04% |
|
| 2023/06/19 | 2.5 | 118.36 | 1.2 | 118.37 | 116.00 | 1.4 | 2,700 | 0.05% |
|
| 2023/06/16 | 0 | 0.00 | 2 | 114.50 | 114.00 | -2 | 2,659 | -0.08% |
|
| 2023/06/15 | 1 | 115.50 | 0.3 | 116.10 | 116.00 | 0.8 | 2,690 | 0.03% |
|
| 2023/06/14 | 2 | 119.50 | 1 | 118.00 | 117.50 | 1 | 2,712 | 0.04% |
|
| 2023/06/13 | 3.1 | 117.48 | 0.1 | 117.50 | 117.50 | 3 | 2,727 | 0.11% |
|
| 2023/06/09 | 0 | 0.00 | 0.2 | 115.50 | 113.00 | -0.2 | 2,799 | -0.01% |
|
| 2023/06/07 | 1 | 116.00 | 2 | 116.00 | 116.00 | -1 | 3,070 | -0.03% |
|
| 2023/06/06 | 0 | 0.00 | 0.4 | 116.55 | 114.50 | -0.4 | 3,256 | -0.01% |
|
| 2023/06/05 | 2.4 | 119.06 | 2.1 | 119.26 | 119.00 | 0.3 | 3,270 | 0.01% |
|
| 2023/06/01 | 0 | 0.00 | 0.1 | 117.00 | 117.00 | -0.1 | 3,392 | 0.00% |
|
| 2023/05/31 | 1.1 | 117.57 | 3.1 | 118.97 | 117.50 | -2 | 3,444 | -0.06% |
|
| 2023/05/30 | 0.2 | 114.50 | 1.3 | 114.24 | 115.00 | -1.1 | 3,404 | -0.03% |
|
| 2023/05/29 | 1 | 112.00 | 21.1 | 111.87 | 112.50 | -20.1 | 3,411 | -0.59% |
|
| 2023/05/26 | 0 | 0.00 | 1.2 | 108.33 | 106.00 | -1.2 | 3,510 | -0.03% |
|
| 2023/05/25 | 0 | 0.00 | 0.2 | 110.75 | 109.00 | -0.2 | 3,643 | -0.01% |
|
| 2023/05/24 | 0 | 0.00 | 1 | 109.50 | 109.50 | -1 | 3,766 | -0.03% |
|
| 2023/05/23 | 1.3 | 111.56 | 0 | 0.00 | 111.50 | 1.3 | 3,941 | 0.03% |
|
| 2023/05/22 | 0 | 0.00 | 0.1 | 109.00 | 110.00 | -0.1 | 4,239 | 0.00% |
|
| 2023/05/19 | 1.1 | 110.32 | 3.1 | 108.67 | 108.00 | -2 | 4,507 | -0.04% |
|
| 2023/05/18 | 0 | 0.00 | 2 | 109.50 | 109.50 | -2 | 4,583 | -0.04% |
|
| 2023/05/17 | 0 | 0.00 | 2 | 107.00 | 107.50 | -2 | 4,683 | -0.04% |
|
| 2023/05/16 | 0 | 0.00 | 0.1 | 106.00 | 105.50 | -0.1 | 4,965 | 0.00% |
|
| 2023/05/15 | 0 | 0.00 | 0.1 | 105.00 | 105.00 | -0.1 | 5,020 | 0.00% |
|
| 2023/05/12 | 0.3 | 106.39 | 0 | 0.00 | 107.50 | 0.3 | 5,141 | 0.01% |
|
| 2023/05/11 | 10 | 109.50 | 0 | 0.00 | 104.50 | 10 | 5,270 | 0.19% |
|
| 2023/05/10 | 2.1 | 109.25 | 0 | 0.00 | 109.50 | 2.1 | 5,417 | 0.04% |
|
| 2023/05/09 | 0.1 | 109.07 | 0 | 0.00 | 107.50 | 0.1 | 5,553 | 0.00% |
|
| 2023/05/08 | 10.1 | 110.99 | 1 | 109.50 | 109.00 | 9.1 | 5,808 | 0.16% |
|
| 2023/05/05 | 0 | 0.00 | 0.1 | 109.98 | 110.00 | -0.1 | 6,254 | 0.00% |
|
| 2023/05/04 | 1 | 109.50 | 0 | 0.00 | 106.50 | 1 | 6,359 | 0.02% |
|
| 2023/05/03 | 0.1 | 109.50 | 0.1 | 109.00 | 109.50 | -0.1 | 6,431 | 0.00% |
|
| 2023/05/02 | 1 | 110.00 | 0.2 | 110.50 | 110.00 | 0.8 | 6,480 | 0.01% |
|
| 2023/04/28 | 0 | 0.00 | 0.1 | 107.00 | 108.00 | -0.1 | 6,574 | 0.00% |
|
| 2023/04/27 | 0.1 | 104.75 | 1.2 | 104.07 | 103.50 | -1.1 | 6,555 | -0.02% |
|
| 2023/04/26 | 1.3 | 104.07 | 1 | 103.00 | 105.50 | 0.3 | 6,583 | 0.00% |
|
| 2023/04/25 | 1 | 103.00 | 0.2 | 102.50 | 102.50 | 0.8 | 6,707 | 0.01% |
|
| 2023/04/24 | 0 | 0.00 | 0.1 | 108.50 | 108.50 | -0.1 | 6,698 | 0.00% |
|
| 2023/04/21 | 1.1 | 115.24 | 2.4 | 113.94 | 111.50 | -1.3 | 6,702 | -0.02% |
|
| 2023/04/19 | 1 | 120.00 | 1 | 120.50 | 120.00 | 0 | 6,791 | 0.00% |
|
| 2023/04/18 | 0 | 0.00 | 1.1 | 122.50 | 121.50 | -1.1 | 6,814 | -0.02% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 123.00 | 124.50 | -1 | 6,883 | -0.01% |
|
| 2023/04/14 | 0 | 0.00 | 1.1 | 124.98 | 123.00 | -1.1 | 6,991 | -0.02% |
|
| 2023/04/13 | 5 | 125.50 | 4.2 | 123.99 | 122.00 | 0.8 | 7,028 | 0.01% |
|
| 2023/04/12 | 3.3 | 128.97 | 1 | 129.50 | 130.00 | 2.3 | 6,966 | 0.03% |
|
| 2023/04/10 | 1 | 124.00 | 0 | 0.00 | 123.50 | 1 | 6,913 | 0.01% |
|
| 2023/04/07 | 1 | 126.00 | 3.1 | 125.50 | 125.50 | -2.1 | 6,957 | -0.03% |
|
| 2023/04/06 | 1 | 123.50 | 2 | 123.50 | 125.50 | -1 | 6,940 | -0.01% |
|
| 2023/03/31 | 0 | 0.00 | 2 | 122.50 | 122.50 | -2 | 6,936 | -0.03% |
|
| 2023/03/30 | 2 | 122.50 | 1 | 121.50 | 122.00 | 1 | 6,950 | 0.01% |
|
| 2023/03/29 | 7.1 | 120.06 | 13.1 | 119.05 | 119.00 | -6 | 6,962 | -0.09% |
|
| 2023/03/28 | 6.5 | 122.99 | 8 | 121.31 | 121.00 | -1.5 | 7,000 | -0.02% |
|
| 2023/03/27 | 2 | 125.75 | 4.1 | 126.49 | 125.50 | -2.1 | 6,987 | -0.03% |
|
| 2023/03/24 | 9.1 | 129.56 | 7 | 128.79 | 127.50 | 2.1 | 7,028 | 0.03% |
|
| 2023/03/23 | 0 | 0.00 | 0.2 | 126.00 | 125.50 | -0.2 | 6,863 | 0.00% |
|
| 2023/03/22 | 1 | 126.50 | 1.3 | 126.77 | 126.00 | -0.3 | 6,859 | 0.00% |
|
| 2023/03/21 | 0.3 | 122.60 | 2.1 | 123.94 | 125.50 | -1.8 | 6,789 | -0.03% |
|
| 2023/03/20 | 1.1 | 121.00 | 0 | 0.00 | 120.50 | 1.1 | 6,795 | 0.02% |
|
| 2023/03/17 | 1.1 | 119.09 | 3 | 119.50 | 119.50 | -1.9 | 6,849 | -0.03% |
|
| 2023/03/16 | 0.1 | 116.75 | 1.1 | 116.50 | 116.50 | -1 | 6,879 | -0.01% |
|
| 2023/03/15 | 0.1 | 118.50 | 1.1 | 120.00 | 117.00 | -1 | 6,955 | -0.01% |
|
| 2023/03/14 | 5.1 | 117.79 | 4.1 | 117.26 | 116.50 | 1 | 7,024 | 0.01% |
|
| 2023/03/13 | 19 | 117.66 | 6.8 | 117.96 | 120.50 | 12.2 | 7,217 | 0.17% |
|
| 2023/03/10 | 3.7 | 125.37 | 2.7 | 124.59 | 124.00 | 1 | 7,418 | 0.01% |
|
| 2023/03/09 | 6.3 | 131.48 | 5.1 | 131.35 | 128.00 | 1.2 | 7,584 | 0.02% |
|
| 2023/03/08 | 2 | 127.28 | 3.4 | 126.82 | 128.00 | -1.4 | 7,472 | -0.02% |
|
| 2023/03/07 | 8 | 128.19 | 9.5 | 127.65 | 127.00 | -1.5 | 7,556 | -0.02% |
|
| 2023/03/06 | 3.4 | 130.67 | 7.1 | 130.34 | 130.00 | -3.7 | 7,594 | -0.05% |
|
| 2023/03/03 | 3.8 | 128.45 | 17 | 127.88 | 127.00 | -13.2 | 7,687 | -0.17% |
|
| 2023/03/02 | 1 | 127.00 | 1.1 | 126.95 | 126.50 | -0.1 | 7,798 | 0.00% |
|
| 2023/03/01 | 1 | 126.50 | 14.4 | 125.92 | 127.00 | -13.4 | 7,790 | -0.17% |
|
| 2023/02/24 | 19.6 | 125.23 | 6 | 124.58 | 124.00 | 13.6 | 7,833 | 0.17% |
|
| 2023/02/23 | 1 | 125.50 | 2.2 | 127.68 | 128.00 | -1.2 | 7,790 | -0.02% |
|
| 2023/02/22 | 4.3 | 122.97 | 5 | 121.40 | 122.50 | -0.7 | 7,937 | -0.01% |
|
| 2023/02/21 | 24.8 | 127.74 | 6 | 127.42 | 127.00 | 18.8 | 8,019 | 0.23% |
|
| 2023/02/20 | 7 | 127.00 | 22.1 | 128.45 | 127.50 | -15.1 | 7,974 | -0.19% |
|
| 2023/02/17 | 28.5 | 122.29 | 10 | 120.90 | 123.00 | 18.5 | 7,825 | 0.24% |
|
| 2023/02/16 | 0 | 0.00 | 6.1 | 117.91 | 118.50 | -6.1 | 7,829 | -0.08% |
|
| 2023/02/15 | 4 | 114.88 | 4.2 | 116.20 | 115.50 | -0.2 | 8,157 | 0.00% |
|
| 2023/02/14 | 3.2 | 117.47 | 4.2 | 120.10 | 116.50 | -1 | 8,149 | -0.01% |
|
| 2023/02/13 | 3 | 115.33 | 2.2 | 115.45 | 115.50 | 0.8 | 8,051 | 0.01% |
|
| 2023/02/10 | 8.1 | 117.12 | 3.3 | 117.17 | 115.00 | 4.8 | 8,172 | 0.06% |
|
| 2023/02/09 | 3.1 | 117.45 | 14.3 | 116.75 | 117.00 | -11.2 | 8,302 | -0.13% |
|
| 2023/02/08 | 18.1 | 116.91 | 15.4 | 116.71 | 114.50 | 2.7 | 8,304 | 0.03% |
|
| 2023/02/07 | 10.2 | 115.75 | 19 | 114.29 | 115.50 | -8.9 | 8,270 | -0.11% |
|
| 2023/02/06 | 114.5 | 117.59 | 117 | 118.42 | 119.00 | -2.5 | 8,347 | -0.03% |
大買/大賣/
|
| 2023/02/03 | 18 | 113.64 | 23.3 | 117.63 | 118.00 | -5.3 | 8,352 | -0.06% |
|
| 2023/02/02 | 5 | 109.20 | 5.1 | 108.80 | 108.50 | -0.1 | 8,079 | 0.00% |
|
| 2023/02/01 | 17 | 105.29 | 2.1 | 105.99 | 105.50 | 15 | 8,565 | 0.17% |
|
| 2023/01/31 | 4 | 104.13 | 0.2 | 103.33 | 104.50 | 3.9 | 8,592 | 0.04% |
|
| 2023/01/30 | 1 | 103.50 | 2.1 | 100.61 | 103.00 | -1.1 | 8,629 | -0.01% |
|
| 2023/01/17 | 0.3 | 97.27 | 0 | 0.00 | 96.80 | 0.3 | 8,747 | 0.00% |
|
| 2023/01/16 | 0.2 | 95.80 | 1.2 | 97.18 | 97.40 | -1 | 8,952 | -0.01% |
|
| 2023/01/13 | 5.2 | 96.74 | 3 | 97.27 | 96.00 | 2.2 | 8,997 | 0.02% |
|
| 2023/01/12 | 3.1 | 96.62 | 1 | 96.72 | 95.30 | 2 | 8,962 | 0.02% |
|
| 2023/01/11 | 1.6 | 97.66 | 2.2 | 98.02 | 98.30 | -0.6 | 8,993 | -0.01% |
|
| 2023/01/10 | 2.7 | 98.77 | 1 | 100.00 | 97.50 | 1.7 | 9,081 | 0.02% |
|
| 2023/01/09 | 1.2 | 97.23 | 3 | 97.83 | 96.70 | -1.8 | 9,089 | -0.02% |
|
| 2023/01/06 | 0 | 0.00 | 0.2 | 95.75 | 96.70 | -0.2 | 9,139 | 0.00% |
|
| 2023/01/05 | 9.3 | 95.43 | 8.2 | 96.86 | 96.00 | 1.1 | 9,212 | 0.01% |
|
| 2023/01/04 | 2 | 94.85 | 4 | 96.08 | 96.10 | -2 | 9,225 | -0.02% |
|
| 2023/01/03 | 3 | 91.20 | 3.1 | 91.97 | 92.50 | -0.1 | 9,221 | 0.00% |
|
| 2022/12/30 | 0 | 0.00 | 2 | 88.25 | 88.00 | -2 | 9,307 | -0.02% |
|
| 2022/12/29 | 0.1 | 87.80 | 5.1 | 87.22 | 87.80 | -5 | 9,430 | -0.05% |
|
| 2022/12/28 | 6 | 88.38 | 0 | 0.00 | 88.30 | 6 | 9,677 | 0.06% |
|
| 2022/12/27 | 0 | 0.00 | 0.1 | 91.03 | 90.30 | -0.1 | 9,891 | 0.00% |
|
| 2022/12/26 | 1.1 | 88.25 | 1 | 87.60 | 87.60 | 0.1 | 10,053 | 0.00% |
|
| 2022/12/23 | 0.1 | 88.20 | 0 | 0.00 | 88.80 | 0.1 | 10,276 | 0.00% |
|
| 2022/12/22 | 2 | 88.90 | 1.1 | 90.21 | 88.60 | 0.9 | 10,418 | 0.01% |
|
| 2022/12/21 | 0.1 | 88.95 | 5.1 | 90.59 | 88.40 | -5 | 10,525 | -0.05% |
|
| 2022/12/20 | 0.1 | 90.65 | 0.2 | 94.82 | 89.30 | -0.1 | 10,634 | 0.00% |
|
| 2022/12/19 | 1 | 94.10 | 1 | 95.60 | 93.70 | 0 | 10,700 | 0.00% |
|
| 2022/12/16 | 3.1 | 96.58 | 1 | 95.60 | 95.70 | 2.1 | 10,759 | 0.02% |
|
| 2022/12/15 | 1 | 102.49 | 0 | 0.00 | 101.00 | 1 | 10,815 | 0.01% |
|
| 2022/12/14 | 6 | 103.42 | 11 | 103.32 | 102.50 | -5 | 10,830 | -0.05% |
|
| 2022/12/13 | 0 | 101.00 | 0 | 0.00 | 101.00 | 0 | 10,885 | 0.00% |
|
| 2022/12/12 | 1.1 | 103.00 | 1 | 102.50 | 101.00 | 0.1 | 10,901 | 0.00% |
|
| 2022/12/09 | 0 | 0.00 | 3 | 106.00 | 105.50 | -3 | 10,914 | -0.03% |
|
| 2022/12/08 | 1.1 | 104.05 | 3 | 104.50 | 104.00 | -1.9 | 10,879 | -0.02% |
|
| 2022/12/07 | 1.7 | 104.83 | 3 | 105.67 | 103.00 | -1.4 | 10,887 | -0.01% |
|
| 2022/12/06 | 10.2 | 105.02 | 6.5 | 106.72 | 104.50 | 3.7 | 10,835 | 0.03% |
|
| 2022/12/05 | 14.2 | 109.23 | 10 | 109.15 | 109.50 | 4.2 | 10,850 | 0.04% |
|
| 2022/12/02 | 13.4 | 105.79 | 6 | 107.92 | 107.00 | 7.4 | 10,675 | 0.07% |
|
| 2022/12/01 | 12.1 | 97.22 | 61 | 97.15 | 100.00 | -49 | 10,409 | -0.47% |
|
| 2022/11/30 | 1 | 95.30 | 20 | 96.17 | 93.70 | -19 | 10,390 | -0.18% |
|
| 2022/11/29 | 29 | 94.84 | 2 | 94.60 | 94.50 | 27 | 10,435 | 0.26% |
|
| 2022/11/28 | 22 | 95.64 | 0 | 0.00 | 97.60 | 22 | 10,366 | 0.21% |
|
| 2022/11/25 | 55 | 96.43 | 54 | 97.71 | 96.50 | 1 | 10,336 | 0.01% |
|
| 2022/11/24 | 2 | 94.55 | 7 | 95.90 | 96.20 | -5 | 10,197 | -0.05% |
|
| 2022/11/23 | 21 | 91.41 | 0 | 0.00 | 91.10 | 21 | 10,093 | 0.21% |
|
| 2022/11/22 | 1 | 93.00 | 1 | 92.10 | 90.90 | 0 | 10,131 | 0.00% |
|
| 2022/11/21 | 2 | 96.15 | 12 | 95.52 | 94.30 | -10 | 10,157 | -0.10% |
|
| 2022/11/18 | 10 | 95.94 | 8 | 95.54 | 95.10 | 2 | 10,210 | 0.02% |
|
| 2022/11/17 | 5 | 95.98 | 11 | 95.55 | 96.30 | -6 | 10,032 | -0.06% |
|
| 2022/11/16 | 12 | 94.53 | 3 | 94.43 | 94.30 | 9 | 9,957 | 0.09% |
|
| 2022/11/15 | 3 | 94.50 | 1 | 93.70 | 94.50 | 2 | 9,958 | 0.02% |
|
| 2022/11/14 | 7 | 94.03 | 11 | 93.72 | 95.00 | -4 | 10,052 | -0.04% |
|
| 2022/11/11 | 14 | 93.94 | 11.1 | 97.35 | 91.70 | 2.9 | 10,143 | 0.03% |
|
| 2022/11/10 | 5.1 | 91.68 | 2 | 90.90 | 91.00 | 3.1 | 9,942 | 0.03% |
|
| 2022/11/09 | 6 | 91.70 | 9 | 91.27 | 91.80 | -3 | 10,574 | -0.03% |
|
| 2022/11/08 | 18 | 90.56 | 2 | 89.40 | 88.50 | 16 | 10,728 | 0.15% |
|
| 2022/11/07 | 1 | 88.20 | 1 | 89.00 | 89.00 | 0 | 10,775 | 0.00% |
|
| 2022/11/04 | 2 | 88.25 | 0 | 0.00 | 89.00 | 2 | 10,622 | 0.02% |
|
| 2022/11/03 | 2 | 89.50 | 3 | 88.80 | 88.60 | -1 | 10,544 | -0.01% |
|
| 2022/11/02 | 9 | 87.27 | 14 | 87.89 | 89.00 | -5 | 10,572 | -0.05% |
|
| 2022/11/01 | 8 | 85.70 | 10 | 86.85 | 87.10 | -2 | 10,461 | -0.02% |
|
| 2022/10/31 | 4 | 82.80 | 2 | 83.05 | 83.40 | 2 | 10,351 | 0.02% |
|
| 2022/10/28 | 22 | 83.30 | 20 | 83.34 | 82.10 | 2 | 10,407 | 0.02% |
|
| 2022/10/27 | 0 | 0.00 | 17 | 82.19 | 82.60 | -17 | 9,923 | -0.17% |
|
| 2022/10/26 | 1 | 75.20 | 1 | 75.80 | 75.10 | 0 | 9,967 | 0.00% |
|
| 2022/10/25 | 18 | 76.95 | 13 | 78.09 | 75.20 | 5 | 9,988 | 0.05% |
|
| 2022/10/24 | 16 | 83.20 | 12 | 84.90 | 82.10 | 4 | 10,014 | 0.04% |
|
| 2022/10/21 | 7 | 80.67 | 0 | 0.00 | 80.10 | 7 | 10,055 | 0.07% |
|
| 2022/10/20 | 4 | 84.73 | 4 | 84.30 | 83.60 | 0 | 10,334 | 0.00% |
|
| 2022/10/18 | 10 | 88.37 | 9 | 88.21 | 87.40 | 1 | 10,586 | 0.01% |
|
| 2022/10/17 | 5 | 84.32 | 7.2 | 84.70 | 89.70 | -2.2 | 11,013 | -0.02% |
|
| 2022/10/14 | 3 | 84.00 | 4 | 83.10 | 85.80 | -1 | 11,393 | -0.01% |
|
| 2022/10/13 | 2 | 78.00 | 9 | 82.98 | 78.00 | -7 | 11,510 | -0.06% |
|
| 2022/10/12 | 1 | 84.40 | 0 | 0.00 | 84.40 | 1 | 11,553 | 0.01% |
|
| 2022/10/11 | 3 | 85.60 | 2 | 86.85 | 86.40 | 1 | 11,710 | 0.01% |
|
| 2022/10/07 | 9 | 93.58 | 6 | 92.13 | 90.30 | 3 | 11,951 | 0.03% |
|
| 2022/10/06 | 0 | 0.00 | 1 | 93.00 | 93.70 | -1 | 12,160 | -0.01% |
|
| 2022/10/05 | 13 | 94.58 | 18 | 95.01 | 92.50 | -5 | 12,257 | -0.04% |
|
| 2022/10/04 | 6 | 92.98 | 4 | 93.98 | 94.00 | 2 | 12,307 | 0.02% |
|
| 2022/10/03 | 7 | 89.57 | 7 | 92.21 | 92.70 | 0 | 12,390 | 0.00% |
|
| 2022/09/30 | 8 | 85.54 | 23 | 84.15 | 88.10 | -15 | 12,546 | -0.12% |
|
| 2022/09/29 | 5 | 84.64 | 0 | 0.00 | 83.30 | 5 | 12,679 | 0.04% |
|
| 2022/09/28 | 10 | 90.47 | 5 | 90.96 | 88.80 | 5 | 12,789 | 0.04% |
|
| 2022/09/27 | 1 | 90.50 | 4 | 90.93 | 93.40 | -3 | 12,951 | -0.02% |
|
| 2022/09/26 | 17 | 92.75 | 8 | 91.90 | 87.60 | 9 | 13,042 | 0.07% |
|
| 2022/09/23 | 4 | 98.75 | 3 | 98.63 | 96.60 | 1 | 13,268 | 0.01% |
|
| 2022/09/22 | 35 | 96.42 | 13 | 97.86 | 100.50 | 22 | 13,500 | 0.16% |
|
| 2022/09/20 | 2 | 98.85 | 2 | 96.55 | 99.30 | 0 | 13,833 | 0.00% |
|
| 2022/09/19 | 2 | 100.00 | 2 | 100.25 | 99.50 | 0 | 13,892 | 0.00% |
|
| 2022/09/16 | 12 | 102.38 | 26 | 100.08 | 100.00 | -14 | 14,077 | -0.10% |
|
| 2022/09/15 | 15 | 105.83 | 0 | 0.00 | 103.00 | 15 | 14,300 | 0.10% |
|
| 2022/09/14 | 1 | 101.00 | 1 | 103.50 | 107.00 | 0 | 14,506 | 0.00% |
|
| 2022/09/13 | 0 | 0.00 | 3 | 105.83 | 104.50 | -3 | 14,714 | -0.02% |
|
| 2022/09/12 | 4 | 105.13 | 2 | 104.75 | 104.50 | 2 | 14,947 | 0.01% |
|
| 2022/09/08 | 3 | 103.50 | 4 | 104.00 | 104.50 | -1 | 15,021 | -0.01% |
|
| 2022/09/07 | 6 | 102.58 | 25 | 100.18 | 101.50 | -19 | 15,044 | -0.13% |
|
| 2022/09/06 | 5 | 105.90 | 4 | 104.75 | 102.50 | 1 | 15,134 | 0.01% |
|
| 2022/09/05 | 4 | 113.88 | 4 | 114.88 | 113.00 | 0 | 15,073 | 0.00% |
|
| 2022/09/02 | 3 | 120.50 | 3 | 120.33 | 120.00 | 0 | 15,046 | 0.00% |
|
| 2022/09/01 | 2 | 120.25 | 1 | 123.00 | 120.00 | 1 | 15,125 | 0.01% |
|
| 2022/08/31 | 1 | 123.50 | 6 | 122.92 | 123.50 | -5 | 15,229 | -0.03% |
|
| 2022/08/30 | 4 | 121.25 | 6 | 121.33 | 120.50 | -2 | 15,284 | -0.01% |
|
| 2022/08/29 | 2 | 119.50 | 5 | 120.40 | 122.50 | -3 | 15,418 | -0.02% |
|
| 2022/08/26 | 19 | 127.13 | 15 | 130.00 | 125.50 | 4 | 15,490 | 0.03% |
|
| 2022/08/25 | 13 | 127.23 | 11 | 129.50 | 127.00 | 2 | 15,557 | 0.01% |
|
| 2022/08/24 | 12 | 126.54 | 14 | 128.36 | 125.50 | -2 | 15,670 | -0.01% |
|
| 2022/08/23 | 3 | 126.67 | 19 | 125.68 | 129.00 | -16 | 15,831 | -0.10% |
|
| 2022/08/22 | 8 | 130.06 | 6 | 129.92 | 128.00 | 2 | 15,996 | 0.01% |
|
| 2022/08/19 | 17 | 134.18 | 15 | 133.53 | 133.00 | 2 | 16,019 | 0.01% |
|
| 2022/08/18 | 11 | 128.18 | 16 | 130.53 | 132.00 | -5 | 15,969 | -0.03% |
|
| 2022/08/17 | 7 | 130.00 | 4 | 129.63 | 128.00 | 3 | 15,821 | 0.02% |
|
| 2022/08/16 | 138 | 132.23 | 124 | 133.41 | 131.50 | 14 | 15,835 | 0.09% |
大買/大賣/
|
| 2022/08/15 | 7 | 127.14 | 8 | 127.88 | 130.50 | -1 | 15,334 | -0.01% |
|
| 2022/08/12 | 3 | 119.50 | 5 | 117.40 | 119.00 | -2 | 15,269 | -0.01% |
|
| 2022/08/11 | 2 | 114.25 | 3 | 114.50 | 113.50 | -1 | 15,319 | -0.01% |
|
| 2022/08/10 | 13 | 113.31 | 2 | 113.50 | 115.00 | 11 | 15,659 | 0.07% |
|
| 2022/08/09 | 3 | 115.00 | 1 | 114.50 | 114.50 | 2 | 16,036 | 0.01% |
|
| 2022/08/08 | 2 | 114.25 | 2 | 112.50 | 114.00 | 0 | 16,251 | 0.00% |
|
| 2022/08/05 | 3 | 116.17 | 1 | 117.50 | 116.00 | 2 | 16,600 | 0.01% |
|
| 2022/08/04 | 5 | 112.20 | 18 | 111.78 | 115.00 | -13 | 16,799 | -0.08% |
|
| 2022/08/03 | 7 | 112.64 | 0 | 0.00 | 111.00 | 7 | 16,929 | 0.04% |
|
| 2022/08/02 | 1 | 116.50 | 3 | 116.50 | 118.50 | -2 | 17,154 | -0.01% |
|
| 2022/07/29 | 4 | 119.38 | 4 | 119.88 | 120.50 | 0 | 17,475 | 0.00% |
|
| 2022/07/28 | 4 | 121.00 | 10 | 120.50 | 119.50 | -6 | 17,587 | -0.03% |
|
| 2022/07/27 | 7 | 123.14 | 5 | 123.60 | 125.50 | 2 | 17,514 | 0.01% |
|
| 2022/07/26 | 26 | 130.85 | 33 | 131.02 | 129.50 | -7 | 17,300 | -0.04% |
|
| 2022/07/25 | 5 | 137.60 | 6 | 138.83 | 137.00 | -1 | 17,314 | -0.01% |
|
| 2022/07/22 | 25 | 148.14 | 12 | 147.21 | 143.00 | 13 | 17,441 | 0.07% |
|
| 2022/07/21 | 31 | 144.34 | 39 | 140.50 | 145.00 | -8 | 17,174 | -0.05% |
|
| 2022/07/20 | 4 | 136.13 | 6 | 135.83 | 133.50 | -2 | 17,003 | -0.01% |
|
| 2022/07/19 | 11 | 130.09 | 0 | 0.00 | 130.50 | 11 | 17,046 | 0.06% |
|
| 2022/07/18 | 11 | 136.27 | 1 | 135.50 | 132.50 | 10 | 17,195 | 0.06% |
|
| 2022/07/15 | 1 | 133.00 | 1 | 138.00 | 133.00 | 0 | 17,198 | 0.00% |
|
| 2022/07/14 | 31 | 136.19 | 34 | 132.69 | 134.00 | -3 | 17,096 | -0.02% |
|
| 2022/07/13 | 5 | 130.10 | 3 | 131.83 | 126.00 | 2 | 17,010 | 0.01% |
|
| 2022/07/12 | 2 | 126.50 | 2 | 127.00 | 127.00 | 0 | 17,014 | 0.00% |
|
| 2022/07/11 | 16 | 130.88 | 5.1 | 129.71 | 131.50 | 10.9 | 17,012 | 0.06% |
|
| 2022/07/08 | 11 | 133.09 | 11 | 131.32 | 134.50 | 0 | 16,992 | 0.00% |
|
| 2022/07/07 | 17 | 127.59 | 26 | 128.65 | 128.00 | -9 | 16,796 | -0.05% |
|
| 2022/07/06 | 1 | 125.00 | 10 | 125.00 | 125.00 | -9 | 16,633 | -0.05% |
|
| 2022/07/05 | 9 | 136.50 | 12 | 135.00 | 138.50 | -3 | 16,483 | -0.02% |
|
| 2022/07/04 | 15 | 139.30 | 13 | 139.50 | 135.50 | 2 | 16,684 | 0.01% |
|
| 2022/07/01 | 6 | 143.58 | 11 | 144.91 | 140.50 | -5 | 16,796 | -0.03% |
|
| 2022/06/30 | 2 | 140.75 | 3 | 144.17 | 149.00 | -1 | 16,587 | -0.01% |
|
| 2022/06/29 | 43 | 148.70 | 45 | 149.60 | 150.50 | -2 | 16,412 | -0.01% |
|
| 2022/06/28 | 47 | 154.41 | 18 | 154.06 | 148.50 | 29 | 16,339 | 0.18% |
|
| 2022/06/27 | 6 | 167.00 | 3 | 166.33 | 164.50 | 3 | 16,379 | 0.02% |
|
| 2022/06/24 | 5 | 162.30 | 8 | 163.50 | 160.00 | -3 | 16,541 | -0.02% |
|
| 2022/06/23 | 19 | 161.32 | 16 | 160.66 | 161.00 | 3 | 16,472 | 0.02% |
|
| 2022/06/22 | 1 | 158.50 | 17 | 156.74 | 155.50 | -16 | 16,295 | -0.10% |
|
| 2022/06/21 | 6 | 165.92 | 13 | 167.00 | 171.50 | -7 | 16,251 | -0.04% |
|
| 2022/06/20 | 10 | 173.00 | 59 | 172.17 | 164.50 | -49 | 16,400 | -0.30% |
|
| 2022/06/17 | 0 | 0.00 | 5.2 | 186.00 | 182.50 | -5.2 | 16,557 | -0.03% |
|
| 2022/06/16 | 1.1 | 197.64 | 2 | 195.00 | 191.00 | -0.9 | 17,063 | -0.01% |
|
| 2022/06/15 | 15 | 201.90 | 7 | 203.64 | 199.00 | 8 | 17,598 | 0.05% |
|
| 2022/06/14 | 2 | 200.75 | 9 | 200.00 | 204.50 | -7 | 17,776 | -0.04% |
|
| 2022/06/13 | 0 | 0.00 | 1 | 198.50 | 201.00 | -1 | 18,080 | -0.01% |
|
| 2022/06/10 | 21 | 198.79 | 21 | 199.90 | 201.00 | 0 | 18,463 | 0.00% |
|
| 2022/06/09 | 17 | 198.82 | 25 | 201.08 | 204.00 | -8 | 18,948 | -0.04% |
|
| 2022/06/08 | 11 | 201.95 | 5 | 202.10 | 200.50 | 6 | 19,158 | 0.03% |
|
| 2022/06/07 | 19 | 201.76 | 15 | 204.00 | 200.50 | 4 | 19,466 | 0.02% |
|
| 2022/06/06 | 9.1 | 211.57 | 7 | 209.71 | 208.50 | 2.1 | 19,980 | 0.01% |
|
| 2022/06/02 | 11 | 211.50 | 12.1 | 211.00 | 213.50 | -1.1 | 20,703 | -0.01% |
|
| 2022/06/01 | 30 | 212.42 | 12 | 210.54 | 208.50 | 18 | 21,005 | 0.09% |
|
| 2022/05/31 | 10.2 | 207.77 | 10 | 209.25 | 211.50 | 0.2 | 21,454 | 0.00% |
|
| 2022/05/30 | 2 | 206.50 | 14 | 202.21 | 211.50 | -12 | 22,102 | -0.05% |
|
| 2022/05/27 | 3 | 195.50 | 4 | 196.88 | 192.50 | -1 | 22,692 | 0.00% |
|
| 2022/05/26 | 14 | 197.07 | 12 | 191.58 | 191.00 | 2 | 23,005 | 0.01% |
|
| 2022/05/25 | 10 | 197.35 | 7 | 197.57 | 197.50 | 3 | 23,638 | 0.01% |
|
| 2022/05/24 | 5 | 198.80 | 8 | 198.13 | 194.00 | -3 | 23,892 | -0.01% |
|
| 2022/05/23 | 15 | 207.30 | 15.2 | 209.02 | 202.00 | -0.2 | 24,202 | 0.00% |
|
| 2022/05/20 | 18 | 211.41 | 15 | 208.87 | 208.00 | 3 | 24,359 | 0.01% |
|
| 2022/05/19 | 8 | 208.38 | 7 | 209.71 | 213.50 | 1 | 24,259 | 0.00% |
|
| 2022/05/18 | 21.1 | 215.00 | 27 | 215.17 | 213.50 | -5.9 | 24,343 | -0.02% |
|
| 2022/05/17 | 12 | 208.00 | 6 | 206.58 | 212.00 | 6 | 24,314 | 0.02% |
|
| 2022/05/16 | 7 | 200.21 | 7 | 198.86 | 196.00 | 0 | 24,621 | 0.00% |
|
| 2022/05/13 | 8.1 | 194.71 | 10 | 196.25 | 197.00 | -2 | 25,140 | -0.01% |
|
| 2022/05/12 | 16 | 192.72 | 6 | 190.00 | 183.50 | 10 | 25,318 | 0.04% |
|
| 2022/05/11 | 4 | 194.00 | 8 | 195.06 | 194.50 | -4 | 25,571 | -0.02% |
|
| 2022/05/10 | 3 | 185.67 | 7 | 193.00 | 196.50 | -4 | 26,008 | -0.02% |
|
| 2022/05/09 | 10.2 | 184.52 | 10 | 187.80 | 184.50 | 0.2 | 26,206 | 0.00% |
|
| 2022/05/06 | 14 | 197.89 | 7 | 192.57 | 192.00 | 7 | 26,424 | 0.03% |
|
| 2022/05/05 | 14 | 213.96 | 13 | 213.50 | 211.50 | 1 | 26,377 | 0.00% |
|
| 2022/05/04 | 5 | 208.50 | 4.1 | 206.75 | 205.00 | 0.9 | 26,305 | 0.00% |
|
| 2022/05/03 | 4 | 201.50 | 5 | 203.50 | 205.00 | -1 | 26,451 | 0.00% |
|
| 2022/04/29 | 35 | 209.07 | 35 | 205.43 | 199.50 | 0 | 26,513 | 0.00% |
|
| 2022/04/28 | 19 | 204.74 | 18 | 206.81 | 204.00 | 1 | 26,627 | 0.00% |
|
| 2022/04/27 | 13.2 | 200.13 | 16 | 200.81 | 203.50 | -2.8 | 26,744 | -0.01% |
|
| 2022/04/26 | 9 | 201.67 | 9 | 202.78 | 203.50 | 0 | 26,663 | 0.00% |
|
| 2022/04/25 | 13.4 | 203.62 | 8 | 200.44 | 199.50 | 5.4 | 26,652 | 0.02% |
|
| 2022/04/22 | 13.2 | 230.38 | 7 | 225.22 | 221.50 | 6.2 | 26,853 | 0.02% |
|
| 2022/04/21 | 9 | 232.06 | 7 | 234.86 | 239.00 | 2 | 26,713 | 0.01% |
|
| 2022/04/20 | 4 | 222.63 | 4 | 226.25 | 229.00 | 0 | 26,560 | 0.00% |
|
| 2022/04/19 | 3.1 | 224.42 | 1 | 232.00 | 221.50 | 2.1 | 26,443 | 0.01% |
|
| 2022/04/18 | 7 | 224.64 | 9 | 225.28 | 226.50 | -2 | 26,356 | -0.01% |
|
| 2022/04/15 | 10.1 | 228.16 | 12 | 230.74 | 225.50 | -1.9 | 26,358 | -0.01% |
|
| 2022/04/14 | 8.3 | 238.54 | 6 | 248.33 | 232.00 | 2.3 | 26,251 | 0.01% |
|
| 2022/04/13 | 6.1 | 252.87 | 4 | 253.13 | 248.00 | 2.1 | 26,134 | 0.01% |
|
| 2022/04/12 | 3.4 | 256.82 | 3 | 249.17 | 249.50 | 0.4 | 26,067 | 0.00% |
|
| 2022/04/11 | 4 | 262.13 | 2 | 259.25 | 246.00 | 2 | 25,928 | 0.01% |
|
| 2022/04/08 | 34 | 268.99 | 10 | 264.05 | 264.50 | 24 | 25,894 | 0.09% |
|
| 2022/04/07 | 12 | 286.42 | 12 | 287.46 | 272.00 | 0 | 25,455 | 0.00% |
|
| 2022/04/06 | 7 | 296.07 | 7 | 297.57 | 302.00 | 0 | 25,191 | 0.00% |
|
| 2022/04/01 | 5 | 295.90 | 4 | 299.63 | 300.00 | 1 | 25,234 | 0.00% |
|
| 2022/03/31 | 5 | 298.90 | 6 | 301.67 | 302.00 | -1 | 25,247 | 0.00% |
|
| 2022/03/30 | 40 | 310.11 | 32 | 309.44 | 304.50 | 8 | 25,271 | 0.03% |
|
| 2022/03/29 | 8 | 313.13 | 7 | 316.14 | 309.00 | 1 | 25,361 | 0.00% |
|
| 2022/03/28 | 20 | 293.20 | 8 | 296.31 | 303.00 | 12 | 25,412 | 0.05% |
|
| 2022/03/25 | 6 | 295.08 | 7 | 296.00 | 292.50 | -1 | 25,973 | 0.00% |
|
| 2022/03/24 | 8 | 298.94 | 4 | 302.75 | 292.00 | 4 | 26,531 | 0.02% |
|
| 2022/03/23 | 22 | 314.52 | 26 | 315.69 | 298.00 | -4 | 26,924 | -0.01% |
|
| 2022/03/22 | 25 | 301.54 | 18 | 303.36 | 307.00 | 7 | 26,954 | 0.03% |
|
| 2022/03/21 | 36 | 296.83 | 63.5 | 298.06 | 306.50 | -27.5 | 26,822 | -0.10% |
|
| 2022/03/18 | 22 | 289.61 | 19.2 | 289.91 | 291.50 | 2.8 | 26,240 | 0.01% |
|
| 2022/03/17 | 7 | 280.29 | 16 | 286.25 | 292.00 | -9 | 25,674 | -0.04% |
|
| 2022/03/16 | 10 | 264.80 | 10 | 265.25 | 265.50 | 0 | 25,410 | 0.00% |
|
| 2022/03/15 | 14.4 | 279.97 | 10 | 279.45 | 265.00 | 4.4 | 25,180 | 0.02% |
|
| 2022/03/14 | 24 | 296.27 | 33.2 | 296.06 | 294.00 | -9.2 | 24,990 | -0.04% |
|
| 2022/03/11 | 15.3 | 280.67 | 16 | 281.66 | 289.50 | -0.7 | 24,549 | 0.00% |
|
| 2022/03/10 | 13 | 279.08 | 13.4 | 277.90 | 279.00 | -0.4 | 24,273 | 0.00% |
|
| 2022/03/09 | 13.2 | 276.90 | 32 | 270.91 | 270.50 | -18.8 | 24,002 | -0.08% |
|
| 2022/03/08 | 29.2 | 272.95 | 18 | 272.14 | 265.50 | 11.2 | 23,491 | 0.05% |
|
| 2022/03/07 | 16.2 | 270.68 | 17 | 267.29 | 265.00 | -0.8 | 22,922 | 0.00% |
|
| 2022/03/04 | 27.1 | 290.44 | 18 | 285.72 | 281.00 | 9.1 | 22,690 | 0.04% |
|
| 2022/03/03 | 39 | 291.40 | 45 | 295.29 | 293.50 | -6 | 22,257 | -0.03% |
|
| 2022/03/02 | 20 | 260.53 | 25 | 263.02 | 273.00 | -5 | 21,598 | -0.02% |
|
| 2022/03/01 | 13 | 250.96 | 7 | 249.79 | 248.50 | 6 | 20,908 | 0.03% |
|
| 2022/02/25 | 25 | 246.80 | 32.4 | 245.93 | 245.00 | -7.4 | 20,682 | -0.04% |
|
| 2022/02/24 | 8.2 | 237.45 | 3 | 235.33 | 233.00 | 5.2 | 20,263 | 0.03% |
|
| 2022/02/23 | 16 | 237.03 | 11.2 | 234.65 | 238.50 | 4.8 | 20,564 | 0.02% |
|
| 2022/02/22 | 5.4 | 231.51 | 5 | 232.50 | 226.50 | 0.4 | 20,451 | 0.00% |
|
| 2022/02/21 | 3 | 237.67 | 8 | 235.94 | 240.00 | -5 | 20,648 | -0.02% |
|
| 2022/02/18 | 12 | 235.67 | 8 | 235.19 | 238.50 | 4 | 21,484 | 0.02% |
|
| 2022/02/17 | 15 | 238.40 | 10 | 238.45 | 236.00 | 5 | 21,706 | 0.02% |
|
| 2022/02/16 | 32 | 251.05 | 19 | 250.00 | 245.50 | 13 | 22,235 | 0.06% |
|
| 2022/02/15 | 44 | 259.33 | 45 | 264.39 | 245.00 | -1 | 22,917 | 0.00% |
|
| 2022/02/14 | 36 | 266.11 | 12 | 263.67 | 265.00 | 24 | 22,606 | 0.11% |
|
| 2022/02/11 | 15 | 255.53 | 17 | 261.41 | 271.00 | -2 | 22,673 | -0.01% |
|
| 2022/02/10 | 17 | 252.56 | 16 | 250.25 | 246.50 | 1 | 22,468 | 0.00% |
|
| 2022/02/09 | 11 | 234.09 | 12 | 236.67 | 243.00 | -1 | 21,779 | 0.00% |
|
| 2022/02/08 | 8 | 217.56 | 10 | 219.65 | 221.00 | -2 | 21,383 | -0.01% |
|
| 2022/02/07 | 2 | 200.00 | 8 | 208.63 | 213.50 | -6 | 21,002 | -0.03% |
|
| 2022/01/26 | 6 | 201.08 | 4 | 198.63 | 194.50 | 2 | 21,059 | 0.01% |
|
| 2022/01/25 | 6 | 205.58 | 6 | 207.08 | 205.00 | 0 | 21,190 | 0.00% |
|
| 2022/01/24 | 4 | 197.38 | 3 | 200.83 | 204.50 | 1 | 21,345 | 0.00% |
|
| 2022/01/21 | 7 | 208.00 | 6 | 204.42 | 198.00 | 1 | 21,519 | 0.00% |
|
| 2022/01/20 | 9 | 209.28 | 8 | 210.38 | 210.00 | 1 | 21,736 | 0.00% |
|
| 2022/01/19 | 7 | 204.21 | 8 | 206.63 | 207.00 | -1 | 21,725 | 0.00% |
|
| 2022/01/18 | 11 | 204.73 | 15 | 206.03 | 205.50 | -4 | 22,038 | -0.02% |
|
| 2022/01/17 | 15 | 199.27 | 16 | 200.09 | 203.50 | -1 | 21,998 | 0.00% |
|
| 2022/01/14 | 6 | 185.17 | 8 | 187.56 | 192.00 | -2 | 21,910 | -0.01% |
|
| 2022/01/13 | 4 | 185.75 | 2 | 186.75 | 185.50 | 2 | 22,163 | 0.01% |
|
| 2022/01/12 | 10 | 193.00 | 16 | 191.09 | 191.50 | -6 | 22,460 | -0.03% |
|
| 2022/01/11 | 5 | 188.10 | 3 | 190.00 | 191.50 | 2 | 22,880 | 0.01% |
|
| 2022/01/10 | 11 | 185.77 | 14 | 185.36 | 190.00 | -3 | 22,961 | -0.01% |
|
| 2022/01/07 | 7 | 182.14 | 7 | 183.79 | 179.00 | 0 | 23,066 | 0.00% |
|
| 2022/01/06 | 3 | 194.00 | 2 | 192.25 | 194.00 | 1 | 23,236 | 0.00% |
|
| 2022/01/05 | 4 | 192.00 | 5 | 191.00 | 188.00 | -1 | 23,394 | 0.00% |
|
| 2022/01/04 | 1 | 198.00 | 0 | 0.00 | 198.00 | 1 | 23,775 | 0.00% |
|
| 2022/01/03 | 4 | 200.50 | 1 | 197.50 | 196.00 | 3 | 24,054 | 0.01% |
|
| 2021/12/30 | 1 | 197.00 | 1 | 199.00 | 201.50 | 0 | 24,307 | 0.00% |
|
| 2021/12/29 | 1 | 197.00 | 3 | 197.67 | 197.00 | -2 | 24,731 | -0.01% |
|
| 2021/12/28 | 3 | 200.67 | 6 | 201.83 | 199.50 | -3 | 25,218 | -0.01% |
|
| 2021/12/27 | 1 | 196.50 | 0 | 0.00 | 198.00 | 1 | 25,437 | 0.00% |
|
| 2021/12/24 | 9 | 204.67 | 6 | 205.08 | 199.00 | 3 | 25,595 | 0.01% |
|
| 2021/12/23 | 8 | 209.19 | 7 | 209.07 | 206.00 | 1 | 25,704 | 0.00% |
|
| 2021/12/22 | 8 | 207.31 | 10 | 207.35 | 204.00 | -2 | 25,675 | -0.01% |
|
| 2021/12/21 | 34 | 209.74 | 31 | 207.08 | 206.50 | 3 | 25,621 | 0.01% |
|
| 2021/12/20 | 10 | 213.93 | 15 | 210.33 | 198.00 | -5 | 25,464 | -0.02% |
|
| 2021/12/17 | 22 | 207.16 | 15 | 205.63 | 205.00 | 7 | 25,290 | 0.03% |
|
| 2021/12/16 | 7 | 199.57 | 24 | 200.77 | 208.00 | -17 | 25,375 | -0.07% |
|
| 2021/12/15 | 6 | 188.25 | 12 | 187.08 | 189.50 | -6 | 25,699 | -0.02% |
|
| 2021/12/14 | 6 | 179.00 | 6 | 179.25 | 179.50 | 0 | 25,866 | 0.00% |
|
| 2021/12/13 | 9 | 181.89 | 4 | 183.00 | 183.50 | 5 | 26,304 | 0.02% |
|
| 2021/12/10 | 11 | 181.86 | 3 | 184.83 | 180.50 | 8 | 26,599 | 0.03% |
|
| 2021/12/09 | 9 | 188.50 | 5 | 187.20 | 186.50 | 4 | 26,821 | 0.01% |
|
| 2021/12/08 | 5 | 190.00 | 9 | 190.67 | 195.00 | -4 | 27,138 | -0.01% |
|
| 2021/12/07 | 8 | 187.88 | 15 | 189.43 | 184.00 | -7 | 27,624 | -0.03% |
|
| 2021/12/06 | 6 | 186.50 | 3 | 185.33 | 187.50 | 3 | 27,917 | 0.01% |
|
| 2021/12/03 | 3 | 184.67 | 3 | 187.33 | 183.00 | 0 | 29,107 | 0.00% |
|
| 2021/12/02 | 9 | 188.39 | 5 | 185.80 | 185.50 | 4 | 29,262 | 0.01% |
|
| 2021/12/01 | 9 | 189.83 | 12 | 190.21 | 194.00 | -3 | 29,561 | -0.01% |
|
| 2021/11/30 | 8 | 189.69 | 8 | 186.81 | 182.50 | 0 | 30,953 | 0.00% |
|
| 2021/11/29 | 7 | 180.07 | 10.2 | 176.00 | 185.00 | -3.2 | 31,179 | -0.01% |
|
| 2021/11/26 | 5 | 177.50 | 1 | 179.00 | 177.00 | 4 | 31,689 | 0.01% |
|
| 2021/11/25 | 1 | 187.86 | 1 | 191.00 | 181.00 | 0 | 32,666 | 0.00% |
|
| 2021/11/24 | 4.1 | 184.95 | 2 | 186.00 | 188.00 | 2.1 | 32,558 | 0.01% |
|
| 2021/11/23 | 5.1 | 191.59 | 4 | 192.75 | 189.00 | 1.1 | 32,605 | 0.00% |
|
| 2021/11/22 | 21 | 196.71 | 20 | 198.43 | 193.50 | 1 | 32,490 | 0.00% |
|
| 2021/11/19 | 10 | 190.15 | 12 | 189.25 | 188.50 | -2 | 32,013 | -0.01% |
|
| 2021/11/18 | 12 | 193.21 | 13 | 192.62 | 190.00 | -1 | 32,109 | 0.00% |
|
| 2021/11/17 | 47 | 189.15 | 43 | 191.05 | 193.00 | 4 | 32,077 | 0.01% |
|
| 2021/11/16 | 11 | 176.86 | 11 | 180.50 | 179.00 | 0 | 31,411 | 0.00% |
|
| 2021/11/15 | 18 | 178.81 | 23 | 176.65 | 182.00 | -5 | 31,398 | -0.02% |
|
| 2021/11/12 | 36 | 171.79 | 45 | 172.13 | 165.50 | -9 | 30,764 | -0.03% |
|
| 2021/11/11 | 10 | 155.60 | 13 | 156.88 | 166.50 | -3 | 29,670 | -0.01% |
|
| 2021/11/10 | 22 | 152.75 | 24 | 153.83 | 151.50 | -2 | 29,338 | -0.01% |
|
| 2021/11/09 | 7 | 144.79 | 53 | 143.31 | 147.00 | -46 | 28,924 | -0.16% |
|
| 2021/11/08 | 6 | 135.67 | 5 | 136.90 | 138.50 | 1 | 28,818 | 0.00% |
|
| 2021/11/05 | 31 | 133.10 | 5 | 137.90 | 138.50 | 26 | 29,012 | 0.09% |
|
| 2021/11/04 | 4 | 135.25 | 2 | 139.25 | 135.50 | 2 | 29,134 | 0.01% |
|
| 2021/11/03 | 10 | 137.55 | 5.2 | 138.56 | 138.50 | 4.8 | 29,096 | 0.02% |
|
| 2021/11/02 | 7 | 144.86 | 7 | 146.36 | 142.00 | 0 | 28,991 | 0.00% |
|
| 2021/11/01 | 1.2 | 153.00 | 33 | 150.97 | 152.00 | -31.8 | 29,059 | -0.11% |
|
| 2021/10/29 | 35 | 148.83 | 14 | 148.39 | 144.00 | 21 | 28,845 | 0.07% |
|
| 2021/10/28 | 33 | 147.53 | 14 | 146.39 | 148.50 | 19 | 28,527 | 0.07% |
|
| 2021/10/27 | 5 | 139.40 | 4 | 141.88 | 145.50 | 1 | 28,037 | 0.00% |
|
| 2021/10/26 | 55 | 144.10 | 43 | 136.64 | 132.50 | 12 | 27,710 | 0.04% |
|
| 2021/10/25 | 10 | 144.55 | 6 | 145.08 | 143.50 | 4 | 27,246 | 0.01% |
|
| 2021/10/22 | 6 | 140.58 | 7 | 142.07 | 142.50 | -1 | 27,046 | 0.00% |
|
| 2021/10/21 | 7 | 138.07 | 10 | 138.90 | 138.00 | -3 | 26,749 | -0.01% |
|
| 2021/10/20 | 10 | 133.95 | 11 | 132.82 | 137.50 | -1 | 26,407 | 0.00% |
|
| 2021/10/19 | 21 | 129.93 | 24 | 130.88 | 131.50 | -3 | 26,089 | -0.01% |
|
| 2021/10/18 | 24 | 121.33 | 19 | 118.97 | 123.00 | 5 | 25,632 | 0.02% |
|
| 2021/10/15 | 6 | 121.33 | 7 | 120.71 | 121.00 | -1 | 25,484 | 0.00% |
|
| 2021/10/14 | 6 | 119.25 | 6 | 118.00 | 121.00 | 0 | 25,532 | 0.00% |
|
| 2021/10/13 | 26 | 117.83 | 28 | 117.30 | 120.50 | -2 | 25,648 | -0.01% |
|
| 2021/10/12 | 14 | 122.25 | 5 | 123.80 | 117.50 | 9 | 25,808 | 0.03% |
|
| 2021/10/08 | 3 | 128.00 | 9 | 124.61 | 128.50 | -6 | 25,528 | -0.02% |
|
| 2021/10/07 | 7 | 117.43 | 11 | 117.95 | 117.00 | -4 | 25,291 | -0.02% |
|
| 2021/10/06 | 14 | 118.82 | 12 | 119.67 | 113.50 | 2 | 25,205 | 0.01% |
|
| 2021/10/05 | 29 | 121.53 | 28 | 119.38 | 125.00 | 1 | 24,788 | 0.00% |
|
| 2021/10/04 | 8 | 125.50 | 6 | 127.00 | 121.50 | 2 | 24,234 | 0.01% |
|
| 2021/10/01 | 3 | 136.83 | 14 | 135.18 | 135.00 | -11 | 23,859 | -0.05% |
|
| 2021/09/30 | 19 | 140.34 | 19 | 140.63 | 140.00 | 0 | 23,574 | 0.00% |
|
| 2021/09/29 | 13 | 142.73 | 9 | 142.33 | 138.00 | 4 | 23,288 | 0.02% |
|
| 2021/09/28 | 19 | 146.42 | 26 | 147.15 | 148.50 | -7 | 22,975 | -0.03% |
|
| 2021/09/27 | 36 | 153.64 | 16 | 153.09 | 144.50 | 20 | 22,725 | 0.09% |
|
| 2021/09/24 | 34 | 154.69 | 42 | 154.70 | 155.00 | -8 | 22,209 | -0.04% |
|
| 2021/09/23 | 24 | 152.00 | 16 | 153.38 | 152.00 | 8 | 21,716 | 0.04% |
|
| 2021/09/22 | 32 | 149.95 | 31 | 150.66 | 147.00 | 1 | 21,035 | 0.00% |
|
| 2021/09/17 | 13 | 147.92 | 21 | 148.90 | 151.00 | -8 | 20,258 | -0.04% |
|
| 2021/09/16 | 19 | 142.32 | 22 | 143.23 | 146.00 | -3 | 19,748 | -0.02% |
|
| 2021/09/15 | 2 | 139.25 | 5 | 138.10 | 142.00 | -3 | 19,184 | -0.02% |
|
| 2021/09/14 | 18 | 137.61 | 18 | 137.44 | 137.00 | 0 | 18,789 | 0.00% |
|
| 2021/09/13 | 16 | 142.28 | 15 | 140.07 | 136.00 | 1 | 18,429 | 0.01% |
|
| 2021/09/10 | 74 | 144.90 | 68 | 144.88 | 145.50 | 6 | 17,864 | 0.03% |
|
| 2021/09/09 | 46 | 137.79 | 50 | 137.93 | 144.00 | -4 | 17,099 | -0.02% |
|
| 2021/09/08 | 97 | 139.02 | 99 | 136.10 | 137.50 | -2 | 16,620 | -0.01% |
|
| 2021/09/07 | 22 | 140.43 | 19.5 | 142.95 | 136.00 | 2.5 | 15,324 | 0.02% |
|
| 2021/09/06 | 25 | 153.82 | 13 | 153.73 | 151.00 | 12 | 14,999 | 0.08% |
|
| 2021/09/03 | 48.2 | 154.79 | 57 | 155.31 | 160.00 | -8.8 | 14,481 | -0.06% |
|
| 2021/09/02 | 31 | 155.66 | 32 | 154.61 | 157.50 | -1 | 12,775 | -0.01% |
|
| 2021/09/01 | 27 | 139.59 | 45 | 136.66 | 143.50 | -18 | 12,270 | -0.15% |
|
| 2021/08/31 | 63 | 130.70 | 60.1 | 131.75 | 130.50 | 2.9 | 11,475 | 0.02% |
|
| 2021/08/30 | 0 | 0.00 | 1 | 122.50 | 126.50 | -1 | 10,232 | -0.01% |
|
| 2021/08/27 | 17 | 115.15 | 16 | 114.50 | 115.00 | 1 | 10,138 | 0.01% |
|
| 2021/08/26 | 14.3 | 123.58 | 14 | 122.18 | 120.50 | 0.3 | 9,847 | 0.00% |
|
| 2021/08/25 | 16 | 124.41 | 127 | 124.20 | 122.50 | -111 | 9,549 | -1.16% |
大賣/鉅額交易
|
| 2021/08/24 | 37 | 124.09 | 44 | 124.80 | 124.00 | -7 | 9,265 | -0.08% |
|
| 2021/08/23 | 159 | 118.74 | 36 | 119.03 | 122.50 | 123 | 8,756 | 1.40% |
大買/鉅額交易
|
| 2021/08/20 | 15 | 107.87 | 18 | 110.64 | 111.50 | -3 | 8,208 | -0.04% |
|
| 2021/08/19 | 34 | 107.59 | 20 | 108.75 | 101.50 | 14 | 7,860 | 0.18% |
|
| 2021/08/18 | 15 | 102.23 | 18 | 101.58 | 106.50 | -3 | 7,292 | -0.04% |
|
| 2021/08/17 | 8 | 103.25 | 12 | 102.47 | 97.00 | -4 | 6,989 | -0.06% |
|
| 2021/08/16 | 9 | 99.34 | 8 | 101.25 | 102.50 | 1 | 6,656 | 0.01% |
|
| 2021/08/13 | 27 | 99.11 | 26 | 100.40 | 97.70 | 1 | 6,403 | 0.02% |
|
| 2021/08/12 | 36 | 103.85 | 30 | 101.32 | 103.00 | 6 | 6,118 | 0.10% |
|
| 2021/08/11 | 32 | 104.48 | 39 | 103.14 | 106.00 | -7 | 5,838 | -0.12% |
|
| 2021/08/10 | 21 | 113.45 | 25 | 116.72 | 110.00 | -4 | 5,535 | -0.07% |
|
| 2021/08/09 | 5 | 121.80 | 2 | 123.50 | 122.00 | 3 | 5,306 | 0.06% |
|
| 2021/08/06 | 0 | 0.00 | 9 | 128.50 | 129.00 | -9 | 5,222 | -0.17% |
|
| 2021/08/05 | 15 | 134.53 | 19 | 138.08 | 135.00 | -4 | 5,083 | -0.08% |
|
| 2021/08/04 | 21 | 133.79 | 30 | 134.75 | 128.00 | -9 | 4,647 | -0.19% |
|
| 2021/08/03 | 3 | 137.00 | 1 | 135.50 | 138.00 | 2 | 4,411 | 0.05% |
|
| 2021/08/02 | 17 | 140.53 | 5 | 140.50 | 142.00 | 12 | 4,343 | 0.28% |
|
| 2021/07/30 | 13 | 133.46 | 14 | 131.54 | 133.00 | -1 | 4,278 | -0.02% |
|
| 2021/07/29 | 8 | 123.38 | 0 | 0.00 | 124.50 | 8 | 4,196 | 0.19% |
|
| 2021/07/28 | 4 | 116.63 | 0 | 0.00 | 113.50 | 4 | 4,155 | 0.10% |
|
| 2021/07/27 | 7 | 129.29 | 4 | 131.75 | 126.00 | 3 | 4,151 | 0.07% |
|
| 2021/07/26 | 3 | 130.17 | 9 | 124.56 | 132.50 | -6 | 4,132 | -0.15% |
|
| 2021/07/23 | 21 | 120.38 | 16.2 | 119.38 | 120.50 | 4.8 | 4,089 | 0.12% |
|
| 2021/07/22 | 3 | 124.67 | 1 | 122.50 | 123.00 | 2 | 4,022 | 0.05% |
|
| 2021/07/21 | 7 | 119.29 | 50 | 115.21 | 122.50 | -43 | 3,955 | -1.09% |
|
| 2021/07/20 | 75 | 112.15 | 32 | 111.28 | 111.50 | 43 | 3,915 | 1.10% |
|
| 2021/07/19 | 6 | 108.67 | 20.2 | 109.82 | 111.50 | -14.2 | 3,564 | -0.40% |
|
| 2021/07/16 | 38.1 | 97.78 | 38 | 98.92 | 101.50 | 0.1 | 3,283 | 0.00% |
|
| 2021/07/15 | 2 | 92.20 | 15 | 92.22 | 92.70 | -13 | 2,997 | -0.44% |
|
| 2021/07/14 | 0 | 0.00 | 17 | 84.30 | 84.30 | -17 | 2,857 | -0.59% |
|
| 2021/07/13 | 12 | 77.16 | 6 | 78.13 | 76.70 | 6 | 2,887 | 0.21% |
|
| 2021/07/12 | 7 | 73.07 | 6 | 73.88 | 74.00 | 1 | 2,647 | 0.04% |
|
| 2021/07/09 | 5 | 70.90 | 0 | 0.00 | 70.60 | 5 | 2,587 | 0.19% |
|
| 2021/07/08 | 0 | 0.00 | 3 | 71.70 | 72.00 | -3 | 2,614 | -0.11% |
|
| 2021/07/07 | 5 | 71.30 | 5 | 70.74 | 69.80 | 0 | 2,624 | 0.00% |
|
| 2021/07/06 | 6 | 72.43 | 6 | 71.30 | 71.30 | 0 | 2,731 | 0.00% |
|
| 2021/07/05 | 17 | 72.06 | 18 | 71.82 | 71.80 | -1 | 2,786 | -0.04% |
|
| 2021/07/02 | 20 | 70.74 | 8 | 70.94 | 72.00 | 12 | 2,768 | 0.43% |
|
| 2021/07/01 | 3 | 67.97 | 8 | 67.98 | 69.40 | -5 | 2,742 | -0.18% |
|
| 2021/06/30 | 4 | 66.70 | 2 | 68.20 | 66.80 | 2 | 2,705 | 0.07% |
|
| 2021/06/29 | 3 | 65.67 | 5 | 65.70 | 65.90 | -2 | 2,734 | -0.07% |
|
| 2021/06/25 | 0 | 0.00 | 3 | 63.30 | 63.20 | -3 | 2,971 | -0.10% |
|
| 2021/06/23 | 0 | 0.00 | 1 | 62.40 | 62.40 | -1 | 3,008 | -0.03% |
|
| 2021/06/18 | 2 | 64.30 | 0 | 0.00 | 63.20 | 2 | 3,005 | 0.07% |
|
| 2021/06/10 | 0 | 0.00 | 0 | 62.70 | 62.80 | 0 | 3,010 | 0.00% |
|
| 2021/06/08 | 0 | 0.00 | 1 | 61.00 | 61.60 | -1 | 3,018 | -0.03% |
|
| 2021/06/07 | 0 | 0.00 | 1 | 60.20 | 60.30 | -1 | 3,014 | -0.03% |
|
| 2021/06/04 | 3 | 61.00 | 3 | 60.43 | 60.20 | 0 | 3,015 | 0.00% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 61.10 | 61.20 | -1 | 3,017 | -0.03% |
|
| 2021/06/01 | 3 | 62.27 | 2 | 62.40 | 62.30 | 1 | 3,007 | 0.03% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 59.80 | 60.10 | -1 | 2,985 | -0.03% |
|
| 2021/05/27 | 1 | 57.60 | 3 | 58.20 | 58.00 | -2 | 2,985 | -0.07% |
|
| 2021/05/26 | 0 | 0.00 | 1 | 57.60 | 58.10 | -1 | 3,023 | -0.03% |
|
| 2021/05/24 | 1 | 55.80 | 0 | 0.00 | 56.10 | 1 | 3,150 | 0.03% |
|
| 2021/05/20 | 1 | 54.50 | 1 | 54.90 | 54.00 | 0 | 3,288 | 0.00% |
|
| 2021/05/18 | 2 | 52.80 | 2 | 50.25 | 52.80 | 0 | 3,317 | 0.00% |
|
| 2021/05/17 | 1 | 48.30 | 0 | 0.00 | 48.00 | 1 | 3,313 | 0.03% |
|
| 2021/05/14 | 1 | 58.40 | 0 | 0.00 | 53.30 | 1 | 3,261 | 0.03% |
|
| 2021/05/13 | 0 | 0.00 | 3 | 53.47 | 56.10 | -3 | 3,208 | -0.09% |
|
| 2021/05/12 | 0 | 0.00 | 2 | 57.20 | 57.00 | -2 | 3,183 | -0.06% |
|
| 2021/05/11 | 2 | 64.20 | 21 | 66.09 | 63.00 | -19 | 3,128 | -0.61% |
|
| 2021/05/10 | 1 | 67.90 | 0 | 0.00 | 68.00 | 1 | 3,118 | 0.03% |
|
| 2021/05/07 | 20 | 67.35 | 0 | 67.40 | 68.70 | 20 | 3,118 | 0.64% |
|
| 2021/05/06 | 1 | 65.80 | 0 | 0.00 | 65.60 | 1 | 3,098 | 0.03% |
|
| 2021/05/05 | 0 | 0.00 | 4 | 69.85 | 68.10 | -4 | 3,044 | -0.13% |
|
| 2021/05/04 | 3 | 68.10 | 0 | 0.00 | 68.80 | 3 | 3,027 | 0.10% |
|
| 2021/05/03 | 0 | 0.00 | 5 | 74.92 | 74.40 | -5 | 2,960 | -0.17% |
|
| 2021/04/29 | 4 | 73.93 | 0 | 0.00 | 73.80 | 4 | 2,920 | 0.14% |
|
| 2021/04/28 | 2 | 75.55 | 0 | 0.00 | 74.90 | 2 | 2,943 | 0.07% |
|
| 2021/04/27 | 2 | 75.40 | 4 | 76.63 | 75.90 | -2 | 2,966 | -0.07% |
|
| 2021/04/26 | 15 | 77.49 | 9 | 76.49 | 77.10 | 6 | 2,934 | 0.20% |
|
| 2021/04/23 | 8 | 75.03 | 1 | 74.50 | 75.40 | 7 | 2,890 | 0.24% |
|
| 2021/04/22 | 22 | 76.21 | 16 | 78.55 | 74.50 | 6 | 2,920 | 0.21% |
|
| 2021/04/21 | 24 | 77.88 | 40 | 78.09 | 78.20 | -16 | 2,762 | -0.58% |
|
| 2021/04/20 | 2 | 75.45 | 1 | 75.10 | 75.40 | 1 | 2,611 | 0.04% |
|
| 2021/04/19 | 10 | 74.56 | 12.4 | 75.52 | 76.30 | -2.4 | 2,583 | -0.09% |
|
| 2021/04/16 | 4 | 72.03 | 5 | 72.76 | 73.00 | -1 | 2,540 | -0.04% |
|
| 2021/04/15 | 4 | 70.88 | 6 | 71.23 | 71.20 | -2 | 2,618 | -0.08% |
|
| 2021/04/13 | 6 | 72.27 | 0 | 0.00 | 71.20 | 6 | 2,640 | 0.23% |
|
| 2021/04/12 | 1 | 74.10 | 3 | 77.00 | 73.80 | -2 | 2,632 | -0.08% |
|
| 2021/04/09 | 1 | 73.70 | 1 | 74.60 | 73.30 | 0 | 2,605 | 0.00% |
|
| 2021/04/08 | 2 | 73.00 | 4 | 73.45 | 73.40 | -2 | 2,539 | -0.08% |
|
| 2021/04/07 | 0 | 0.00 | 7 | 73.01 | 73.50 | -7 | 2,575 | -0.27% |
|
| 2021/04/06 | 2 | 71.20 | 1 | 72.50 | 71.10 | 1 | 2,590 | 0.04% |
|
| 2021/04/01 | 5 | 72.72 | 13 | 72.25 | 72.20 | -8 | 2,578 | -0.31% |
|
| 2021/03/31 | 9 | 73.22 | 12 | 73.56 | 73.00 | -3 | 2,542 | -0.12% |
|
| 2021/03/26 | 1 | 71.00 | 4 | 71.30 | 71.00 | -3 | 2,343 | -0.13% |
|
| 2021/03/25 | 5 | 70.20 | 0 | 0.00 | 70.00 | 5 | 2,391 | 0.21% |
|
| 2021/03/24 | 2 | 69.80 | 1 | 69.80 | 69.70 | 1 | 2,408 | 0.04% |
|
| 2021/03/23 | 1 | 70.20 | 0 | 0.00 | 70.20 | 1 | 2,459 | 0.04% |
|
| 2021/03/22 | 2 | 70.60 | 0 | 0.00 | 70.30 | 2 | 2,473 | 0.08% |
|
| 2021/03/19 | 3 | 70.60 | 0 | 0.00 | 70.30 | 3 | 2,530 | 0.12% |
|
| 2021/03/18 | 6 | 70.90 | 2 | 71.90 | 70.70 | 4 | 2,559 | 0.16% |
|
| 2021/03/17 | 0 | 0.00 | 0 | 71.00 | 70.90 | 0 | 2,674 | 0.00% |
|
| 2021/03/16 | 5 | 70.70 | 0 | 0.00 | 70.50 | 5 | 2,817 | 0.18% |
|
| 2021/03/15 | 0 | 70.00 | 2 | 69.95 | 69.60 | -2 | 3,136 | -0.06% |
|
| 2021/03/12 | 8 | 69.28 | 0 | 0.00 | 69.00 | 8 | 3,157 | 0.25% |
|
| 2021/03/11 | 0 | 68.50 | 0 | 0.00 | 68.50 | 0 | 3,231 | 0.00% |
|
| 2021/03/10 | 1 | 66.90 | 0 | 0.00 | 66.80 | 1 | 3,342 | 0.03% |
|
| 2021/03/09 | 1 | 67.30 | 3 | 67.03 | 67.10 | -2 | 3,370 | -0.06% |
|
| 2021/03/05 | 0 | 0.00 | 2 | 68.00 | 68.50 | -2 | 3,440 | -0.06% |
|
| 2021/03/03 | 0 | 0.00 | 1 | 68.60 | 69.20 | -1 | 3,553 | -0.03% |
|
| 2021/02/26 | 2 | 69.10 | 1 | 69.60 | 69.00 | 1 | 4,044 | 0.02% |
|
| 2021/02/25 | 2 | 71.30 | 11 | 72.23 | 70.80 | -9 | 4,090 | -0.22% |
|
| 2021/02/24 | 3 | 72.10 | 1 | 75.40 | 71.30 | 2 | 4,090 | 0.05% |
|
| 2021/02/23 | 1 | 75.10 | 7 | 75.00 | 74.90 | -6 | 4,058 | -0.15% |
|
| 2021/02/22 | 1 | 72.30 | 2 | 72.65 | 72.00 | -1 | 4,054 | -0.02% |
|
| 2021/02/19 | 1 | 71.20 | 1 | 68.20 | 72.20 | 0 | 4,227 | 0.00% |
|
| 2021/02/05 | 3 | 65.07 | 0 | 0.00 | 64.90 | 3 | 4,433 | 0.07% |
|
| 2021/02/03 | 1 | 65.50 | 0 | 0.00 | 65.20 | 1 | 4,496 | 0.02% |
|
| 2021/02/01 | 1 | 62.70 | 0 | 0.00 | 62.10 | 1 | 4,609 | 0.02% |
|
| 2021/01/26 | 0 | 0.00 | 1 | 68.20 | 67.10 | -1 | 4,670 | -0.02% |
|
| 2021/01/25 | 3 | 67.87 | 3 | 68.70 | 68.20 | 0 | 4,720 | 0.00% |
|
| 2021/01/21 | 0 | 0.00 | 4 | 68.10 | 67.50 | -4 | 4,767 | -0.08% |
|
| 2021/01/20 | 2 | 69.40 | 0 | 0.00 | 69.10 | 2 | 4,732 | 0.04% |
|
| 2021/01/15 | 9 | 73.13 | 10 | 74.17 | 73.00 | -1 | 4,705 | -0.02% |
|
| 2021/01/14 | 6 | 74.05 | 3 | 74.23 | 74.40 | 3 | 4,682 | 0.06% |
|
| 2021/01/13 | 5 | 73.82 | 2 | 74.00 | 72.80 | 3 | 4,659 | 0.06% |
|
| 2021/01/12 | 2 | 73.30 | 14 | 72.96 | 72.20 | -12 | 4,607 | -0.26% |
|
| 2021/01/11 | 9 | 74.59 | 4 | 74.15 | 73.10 | 5 | 4,643 | 0.11% |
|
| 2021/01/08 | 7 | 74.74 | 3 | 74.77 | 74.40 | 4 | 4,821 | 0.08% |
|
| 2021/01/07 | 0 | 0.00 | 5 | 71.60 | 71.90 | -5 | 4,795 | -0.10% |
|
| 2021/01/06 | 1 | 70.90 | 0 | 0.00 | 70.90 | 1 | 4,945 | 0.02% |
|
| 2021/01/05 | 4 | 73.63 | 6 | 74.17 | 73.90 | -2 | 4,955 | -0.04% |
|
| 2021/01/04 | 14 | 75.39 | 8 | 75.10 | 75.00 | 6 | 5,033 | 0.12% |
|
| 2020/12/31 | 0 | 0.00 | 2 | 72.80 | 72.60 | -2 | 4,985 | -0.04% |
|
| 2020/12/30 | 9 | 72.64 | 5 | 73.36 | 72.10 | 4 | 5,026 | 0.08% |
|
| 2020/12/24 | 1 | 71.30 | 1 | 72.60 | 71.80 | 0 | 5,449 | 0.00% |
|
| 2020/12/23 | 1 | 71.00 | 0 | 0.00 | 71.40 | 1 | 5,646 | 0.02% |
|
| 2020/12/22 | 2 | 71.20 | 11 | 71.07 | 69.60 | -9 | 6,050 | -0.15% |
|
| 2020/12/21 | 4 | 70.28 | 0 | 0.00 | 70.80 | 4 | 6,244 | 0.06% |
|
| 2020/12/18 | 1 | 73.30 | 0 | 0.00 | 73.30 | 1 | 6,809 | 0.01% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 73.60 | 73.40 | -1 | 8,243 | -0.01% |
|
| 2020/12/15 | 8 | 75.49 | 9 | 74.30 | 73.20 | -1 | 8,420 | -0.01% |
|
| 2020/12/14 | 27 | 74.56 | 25 | 74.16 | 74.30 | 2 | 8,465 | 0.02% |
|
| 2020/12/11 | 5 | 73.94 | 10 | 74.61 | 73.30 | -5 | 8,525 | -0.06% |
|
| 2020/12/10 | 9 | 77.99 | 10 | 78.16 | 77.00 | -1 | 8,469 | -0.01% |
|
| 2020/12/09 | 41 | 77.15 | 124 | 77.70 | 79.70 | -83 | 8,387 | -0.99% |
大賣/
|
| 2020/12/08 | 1 | 73.80 | 0 | 0.00 | 73.80 | 1 | 8,161 | 0.01% |
|
| 2020/12/07 | 3 | 73.70 | 6 | 74.40 | 73.90 | -3 | 8,199 | -0.04% |
|
| 2020/12/04 | 9 | 74.81 | 2 | 74.65 | 75.80 | 7 | 8,144 | 0.09% |
|
| 2020/12/03 | 0 | 0.00 | 1 | 73.20 | 73.00 | -1 | 8,086 | -0.01% |
|
| 2020/12/02 | 7 | 74.63 | 20 | 74.04 | 74.00 | -13 | 8,105 | -0.16% |
|
| 2020/12/01 | 5 | 74.40 | 0.5 | 74.60 | 74.80 | 4.5 | 8,123 | 0.06% |
|
| 2020/11/30 | 0 | 0.00 | 3 | 74.67 | 74.00 | -3 | 8,272 | -0.04% |
|
| 2020/11/27 | 109 | 77.05 | 10 | 75.71 | 75.70 | 99 | 8,327 | 1.19% |
大買/
|
| 2020/11/26 | 8 | 77.99 | 11 | 77.91 | 77.10 | -3 | 8,305 | -0.04% |
|
| 2020/11/25 | 12.5 | 75.51 | 113 | 75.99 | 76.10 | -100.5 | 8,093 | -1.24% |
大賣/
|
| 2020/11/24 | 103 | 75.30 | 4 | 75.40 | 73.50 | 99 | 7,923 | 1.25% |
大買/
|
| 2020/11/23 | 5 | 74.90 | 0 | 0.00 | 74.20 | 5 | 7,949 | 0.06% |
|
| 2020/11/20 | 12 | 74.29 | 0 | 0.00 | 74.00 | 12 | 8,092 | 0.15% |
|
| 2020/11/19 | 6 | 74.68 | 3 | 75.27 | 74.60 | 3 | 8,168 | 0.04% |
|
| 2020/11/18 | 13 | 74.61 | 5 | 74.90 | 75.30 | 8 | 8,138 | 0.10% |
|
| 2020/11/17 | 7 | 73.16 | 9 | 73.63 | 72.20 | -2 | 8,009 | -0.02% |
|
| 2020/11/16 | 6 | 73.48 | 1 | 74.60 | 73.50 | 5 | 8,071 | 0.06% |
|
| 2020/11/13 | 2 | 72.75 | 107 | 72.89 | 73.20 | -105 | 8,021 | -1.31% |
大賣/鉅額交易
|
| 2020/11/12 | 1 | 69.80 | 2 | 70.20 | 69.90 | -1 | 7,961 | -0.01% |
|
| 2020/11/11 | 3 | 68.87 | 0 | 0.00 | 69.80 | 3 | 7,966 | 0.04% |
|
| 2020/11/10 | 2 | 69.70 | 4 | 70.50 | 69.50 | -2 | 7,971 | -0.03% |
|
| 2020/11/09 | 1 | 70.20 | 4 | 71.28 | 71.90 | -3 | 7,984 | -0.04% |
|
| 2020/11/04 | 1 | 68.50 | 1 | 67.90 | 68.50 | 0 | 8,263 | 0.00% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 67.60 | 67.90 | -1 | 8,361 | -0.01% |
|
| 2020/11/02 | 2 | 65.30 | 0 | 0.00 | 64.30 | 2 | 8,369 | 0.02% |
|
| 2020/10/30 | 2 | 67.25 | 0 | 0.00 | 67.10 | 2 | 8,375 | 0.02% |
|
| 2020/10/29 | 1.2 | 67.78 | 0 | 0.00 | 69.10 | 1.2 | 8,441 | 0.01% |
|
| 2020/10/28 | 3 | 69.03 | 2 | 70.35 | 69.00 | 1 | 8,463 | 0.01% |
|
| 2020/10/23 | 1 | 71.00 | 0 | 0.00 | 71.00 | 1 | 8,632 | 0.01% |
|
| 2020/10/22 | 1 | 70.50 | 4 | 70.10 | 70.60 | -3 | 8,827 | -0.03% |
|
| 2020/10/21 | 7 | 73.16 | 8 | 72.55 | 71.70 | -1 | 9,069 | -0.01% |
|
| 2020/10/20 | 1 | 72.70 | 1 | 72.80 | 72.70 | 0 | 9,953 | 0.00% |
|
| 2020/10/19 | 0 | 0.00 | 4 | 72.50 | 73.70 | -4 | 10,303 | -0.04% |
|
| 2020/10/16 | 11 | 74.65 | 6 | 74.73 | 72.70 | 5 | 10,308 | 0.05% |
|
| 2020/10/15 | 1 | 72.00 | 4 | 72.35 | 72.00 | -3 | 10,170 | -0.03% |
|
| 2020/10/14 | 104 | 71.43 | 1 | 69.60 | 72.40 | 103 | 10,169 | 1.01% |
大買/鉅額交易
|
| 2020/10/13 | 5 | 68.44 | 15 | 68.71 | 69.20 | -10 | 10,077 | -0.10% |
|
| 2020/10/12 | 2 | 69.80 | 7 | 69.44 | 68.20 | -5 | 10,099 | -0.05% |
|
| 2020/10/08 | 21 | 72.32 | 17 | 71.93 | 71.70 | 4 | 10,122 | 0.04% |
|
| 2020/10/07 | 11 | 71.40 | 7 | 71.27 | 71.50 | 4 | 10,151 | 0.04% |
|
| 2020/10/06 | 8 | 71.01 | 10 | 71.78 | 71.90 | -2 | 10,207 | -0.02% |
|
| 2020/10/05 | 4 | 68.83 | 1 | 68.70 | 68.80 | 3 | 10,165 | 0.03% |
|
| 2020/09/30 | 8 | 68.23 | 13 | 68.66 | 69.70 | -5 | 10,249 | -0.05% |
|
| 2020/09/29 | 9 | 68.19 | 6 | 68.03 | 67.10 | 3 | 10,213 | 0.03% |
|
| 2020/09/28 | 12 | 68.87 | 6 | 70.38 | 68.90 | 6 | 10,414 | 0.06% |
|
| 2020/09/25 | 31 | 73.30 | 6 | 76.45 | 70.60 | 25 | 10,381 | 0.24% |
|
| 2020/09/24 | 13 | 78.07 | 21 | 78.60 | 77.50 | -8 | 10,182 | -0.08% |
|
| 2020/09/23 | 140 | 81.23 | 147 | 84.29 | 79.20 | -7 | 10,154 | -0.07% |
大買/大賣/
|
| 2020/09/22 | 125 | 82.17 | 116 | 82.59 | 82.80 | 9 | 9,636 | 0.09% |
大買/大賣/
|
| 2020/09/21 | 157 | 77.39 | 142 | 78.75 | 78.50 | 15 | 8,779 | 0.17% |
大買/大賣/
|
| 2020/09/18 | 5 | 74.68 | 12 | 74.72 | 76.00 | -7 | 8,466 | -0.08% |
|
| 2020/09/17 | 0 | 0.00 | 5 | 72.48 | 73.50 | -5 | 8,771 | -0.06% |
|
| 2020/09/16 | 3 | 71.17 | 4 | 72.45 | 71.30 | -1 | 8,981 | -0.01% |
|
| 2020/09/15 | 4 | 70.15 | 1 | 70.90 | 70.30 | 3 | 9,002 | 0.03% |
|
| 2020/09/14 | 2 | 69.95 | 13 | 69.52 | 70.30 | -11 | 8,977 | -0.12% |
|
| 2020/09/11 | 22 | 67.69 | 4 | 67.90 | 67.00 | 18 | 8,950 | 0.20% |
|
| 2020/09/10 | 4 | 71.85 | 2 | 72.65 | 70.70 | 2 | 8,864 | 0.02% |
|
| 2020/09/09 | 3 | 70.43 | 1 | 71.60 | 72.20 | 2 | 8,829 | 0.02% |
|
| 2020/09/08 | 4 | 70.53 | 3 | 71.57 | 71.30 | 1 | 8,864 | 0.01% |
|
| 2020/09/04 | 1 | 72.00 | 17 | 71.93 | 72.30 | -16 | 8,915 | -0.18% |
|
| 2020/09/03 | 17 | 74.68 | 13 | 72.04 | 73.00 | 4 | 8,922 | 0.04% |
|
| 2020/09/02 | 8 | 72.04 | 4 | 72.88 | 73.80 | 4 | 8,792 | 0.05% |
|
| 2020/09/01 | 11 | 70.24 | 1 | 70.30 | 69.50 | 10 | 8,757 | 0.11% |
|
| 2020/08/31 | 0 | 0.00 | 2 | 69.80 | 69.90 | -2 | 8,803 | -0.02% |
|
| 2020/08/28 | 2 | 72.00 | 5 | 72.16 | 71.80 | -3 | 8,850 | -0.03% |
|
| 2020/08/27 | 5 | 73.16 | 25 | 72.67 | 71.60 | -20 | 8,886 | -0.23% |
|
| 2020/08/26 | 12 | 72.51 | 4 | 73.98 | 74.20 | 8 | 8,928 | 0.09% |
|
| 2020/08/25 | 7 | 70.57 | 5 | 70.38 | 71.60 | 2 | 8,918 | 0.02% |
|
| 2020/08/24 | 8 | 67.86 | 1 | 67.00 | 68.00 | 7 | 8,830 | 0.08% |
|
| 2020/08/21 | 9 | 64.04 | 12 | 64.47 | 66.30 | -3 | 8,793 | -0.03% |
|
| 2020/08/20 | 3 | 63.93 | 1 | 64.30 | 61.50 | 2 | 8,755 | 0.02% |
|
| 2020/08/19 | 2 | 65.40 | 2 | 65.20 | 65.10 | 0 | 8,734 | 0.00% |
|
| 2020/08/14 | 0 | 0.00 | 4 | 68.10 | 69.40 | -4 | 8,736 | -0.05% |
|
| 2020/08/13 | 6 | 69.32 | 2 | 68.85 | 67.80 | 4 | 8,761 | 0.05% |
|
| 2020/08/12 | 6 | 69.25 | 2 | 67.70 | 67.70 | 4 | 8,783 | 0.05% |
|
| 2020/08/11 | 26 | 71.66 | 26 | 72.93 | 71.20 | 0 | 8,773 | 0.00% |
|
| 2020/08/10 | 9 | 78.08 | 3 | 79.70 | 75.90 | 6 | 8,829 | 0.07% |
|
| 2020/08/07 | 0.3 | 77.10 | 12 | 75.58 | 77.50 | -11.8 | 8,763 | -0.13% |
|
| 2020/08/06 | 5 | 73.74 | 1 | 73.10 | 73.10 | 4 | 8,760 | 0.05% |
|
| 2020/08/05 | 7 | 73.87 | 5 | 74.42 | 74.10 | 2 | 8,780 | 0.02% |
|
| 2020/08/04 | 8 | 74.18 | 6 | 72.92 | 72.70 | 2 | 8,820 | 0.02% |
|
| 2020/08/03 | 2 | 76.70 | 0 | 0.00 | 75.00 | 2 | 8,745 | 0.02% |
|
| 2020/07/31 | 2 | 75.60 | 3 | 76.80 | 77.40 | -1 | 8,712 | -0.01% |
|
| 2020/07/30 | 1 | 76.30 | 1 | 75.90 | 76.40 | 0 | 8,673 | 0.00% |
|
| 2020/07/29 | 0 | 0.00 | 3 | 75.27 | 76.00 | -3 | 8,610 | -0.03% |
|
| 2020/07/28 | 7 | 77.16 | 12 | 79.64 | 74.00 | -5 | 8,499 | -0.06% |
|
| 2020/07/27 | 12 | 79.07 | 9 | 81.79 | 77.50 | 3 | 8,308 | 0.04% |
|
| 2020/07/24 | 25 | 85.28 | 40 | 85.46 | 82.40 | -15 | 8,022 | -0.19% |
|
| 2020/07/23 | 13 | 79.08 | 47 | 79.11 | 82.50 | -34 | 7,124 | -0.48% |
|
| 2020/07/22 | 5 | 74.78 | 6 | 74.93 | 75.00 | -1 | 6,801 | -0.01% |
|
| 2020/07/21 | 5 | 75.02 | 7 | 74.49 | 75.00 | -2 | 6,733 | -0.03% |
|
| 2020/07/20 | 0 | 0.00 | 8 | 70.83 | 73.10 | -8 | 6,595 | -0.12% |
|
| 2020/07/17 | 18 | 68.92 | 20 | 70.00 | 70.00 | -2 | 6,525 | -0.03% |
|
| 2020/07/16 | 3 | 71.73 | 3 | 71.87 | 72.00 | 0 | 6,473 | 0.00% |
|
| 2020/07/15 | 3 | 71.90 | 4 | 73.30 | 69.80 | -1 | 6,398 | -0.02% |
|
| 2020/07/14 | 0 | 0.00 | 1 | 75.90 | 73.80 | -1 | 6,280 | -0.02% |
|
| 2020/07/13 | 2 | 77.00 | 2 | 76.25 | 77.00 | 0 | 6,213 | 0.00% |
|
| 2020/07/10 | 4 | 74.18 | 5 | 74.92 | 74.30 | -1 | 6,123 | -0.02% |
|
| 2020/07/09 | 0 | 0.00 | 3 | 76.90 | 75.30 | -3 | 6,041 | -0.05% |
|
| 2020/07/08 | 7 | 75.33 | 6 | 73.90 | 74.30 | 1 | 5,943 | 0.02% |
|
| 2020/07/07 | 72 | 77.37 | 13 | 76.07 | 74.70 | 59 | 5,787 | 1.02% |
|
| 2020/07/06 | 21 | 71.88 | 26 | 72.03 | 73.70 | -5 | 5,434 | -0.09% |
|
| 2020/07/03 | 25 | 65.24 | 25 | 65.39 | 67.00 | 0 | 5,255 | 0.00% |
|
| 2020/07/02 | 4 | 62.25 | 6 | 62.40 | 61.20 | -2 | 5,041 | -0.04% |
|
| 2020/07/01 | 4 | 59.03 | 8 | 60.06 | 59.70 | -4 | 4,834 | -0.08% |
|
| 2020/06/30 | 10 | 58.89 | 10 | 58.87 | 58.90 | 0 | 4,705 | 0.00% |
|
| 2020/06/29 | 25 | 58.93 | 11 | 58.75 | 59.80 | 14 | 4,606 | 0.30% |
|
| 2020/06/24 | 29 | 58.60 | 26 | 59.58 | 56.80 | 3 | 4,380 | 0.07% |
|
| 2020/06/23 | 3 | 54.60 | 5 | 54.90 | 55.50 | -2 | 3,906 | -0.05% |
|
| 2020/06/22 | 0 | 0.00 | 2 | 54.70 | 54.70 | -2 | 3,596 | -0.06% |
|
| 2020/06/19 | 2 | 49.20 | 0 | 0.00 | 49.80 | 2 | 3,490 | 0.06% |
|
| 2020/06/18 | 1 | 48.10 | 2 | 48.60 | 49.35 | -1 | 3,452 | -0.03% |
|
| 2020/06/17 | 0 | 0.00 | 3 | 48.07 | 47.90 | -3 | 3,412 | -0.09% |
|
| 2020/06/16 | 3 | 48.68 | 0 | 0.00 | 48.60 | 3 | 3,391 | 0.09% |
|
| 2020/06/15 | 1 | 49.30 | 3 | 49.03 | 47.80 | -2 | 3,384 | -0.06% |
|
| 2020/06/12 | 2 | 46.40 | 0 | 0.00 | 49.65 | 2 | 3,323 | 0.06% |
|
| 2020/06/11 | 3 | 51.20 | 2 | 50.05 | 48.60 | 1 | 3,240 | 0.03% |
|
| 2020/06/10 | 1 | 50.50 | 11 | 50.25 | 50.40 | -10 | 3,179 | -0.31% |
|
| 2020/06/09 | 1 | 51.50 | 6.2 | 51.59 | 51.30 | -5.2 | 3,147 | -0.17% |
|
| 2020/06/08 | 3 | 52.53 | 2 | 52.35 | 52.50 | 1 | 3,095 | 0.03% |
|
| 2020/06/05 | 2 | 51.30 | 2 | 51.20 | 52.00 | 0 | 3,025 | 0.00% |
|
| 2020/06/04 | 1.1 | 50.86 | 1 | 50.30 | 50.50 | 0.1 | 2,946 | 0.00% |
|
| 2020/06/03 | 2.1 | 49.43 | 1 | 49.40 | 50.10 | 1.1 | 2,824 | 0.04% |
|
| 2020/06/02 | 10 | 49.90 | 16 | 49.88 | 49.45 | -6 | 2,741 | -0.22% |
|
| 2020/06/01 | 2 | 48.38 | 7 | 47.31 | 50.10 | -5 | 2,590 | -0.19% |
|
| 2020/05/29 | 26 | 45.34 | 55 | 45.13 | 45.55 | -29 | 2,412 | -1.20% |
|
| 2020/05/28 | 5 | 44.96 | 3 | 44.95 | 43.95 | 2 | 2,355 | 0.08% |
|
| 2020/05/26 | 1 | 45.05 | 6 | 44.81 | 44.55 | -5 | 2,272 | -0.22% |
|
| 2020/05/22 | 1 | 42.55 | 22 | 42.18 | 42.65 | -21 | 2,128 | -0.99% |
|
| 2020/05/21 | 0 | 0.00 | 9.1 | 43.86 | 43.05 | -9.1 | 2,096 | -0.43% |
|
| 2020/05/20 | 10 | 42.91 | 3 | 42.50 | 42.95 | 7 | 2,028 | 0.35% |
|
| 2020/05/19 | 1 | 41.20 | 4 | 42.65 | 41.20 | -3 | 1,955 | -0.15% |
|
| 2020/05/18 | 2 | 45.08 | 13 | 43.94 | 43.55 | -11 | 1,849 | -0.59% |
|
| 2020/05/15 | 18 | 42.55 | 3 | 42.13 | 43.00 | 15 | 1,701 | 0.88% |
|
| 2020/05/14 | 0 | 0.00 | 2 | 40.65 | 39.90 | -2 | 1,534 | -0.13% |
|
| 2020/05/13 | 4 | 41.69 | 2 | 41.60 | 42.00 | 2 | 1,460 | 0.14% |
|
| 2020/05/12 | 2 | 40.00 | 4 | 39.29 | 40.50 | -2 | 1,340 | -0.15% |
|
| 2020/05/11 | 8 | 38.54 | 5 | 37.96 | 38.45 | 3 | 1,260 | 0.24% |
|
| 2020/05/08 | 2 | 36.10 | 0 | 0.00 | 36.00 | 2 | 1,147 | 0.17% |
|
| 2020/04/28 | 6 | 33.38 | 11 | 33.60 | 33.35 | -5 | 1,024 | -0.49% |
|
| 2020/04/27 | 1 | 33.60 | 1 | 33.70 | 33.75 | 0 | 1,031 | 0.00% |
|
| 2020/04/24 | 1 | 32.50 | 0 | 0.00 | 32.40 | 1 | 981 | 0.10% |
|
| 2020/04/22 | 20 | 32.11 | 0 | 0.00 | 32.10 | 20 | 981 | 2.04% |
|
| 2020/04/17 | 5 | 32.70 | 0 | 0.00 | 31.85 | 5 | 948 | 0.53% |
|
| 2020/04/15 | 0 | 0.00 | 4 | 32.05 | 32.05 | -4 | 890 | -0.45% |
|
| 2020/04/14 | 4 | 31.00 | 0 | 0.00 | 31.25 | 4 | 865 | 0.46% |
|
| 2020/03/27 | 0 | 0.00 | 2 | 29.05 | 29.50 | -2 | 970 | -0.21% |
|
| 2020/03/25 | 1 | 28.05 | 0 | 0.00 | 27.50 | 1 | 1,029 | 0.10% |
|
| 2020/03/24 | 0 | 26.85 | 0 | 0.00 | 26.95 | 0 | 1,019 | 0.00% |
|
| 2020/03/13 | 0 | 0.00 | 1 | 27.75 | 28.20 | -1 | 977 | -0.10% |
|
| 2020/03/11 | 0 | 0.00 | 2 | 32.35 | 31.60 | -2 | 934 | -0.21% |
|
| 2020/03/10 | 1 | 30.30 | 0 | 0.00 | 30.95 | 1 | 921 | 0.11% |
|
| 2020/03/06 | 0 | 0.00 | 8 | 32.45 | 32.70 | -8 | 903 | -0.89% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 31.55 | 31.95 | -1 | 907 | -0.11% |
|
| 2020/03/03 | 2 | 31.60 | 0 | 0.00 | 31.55 | 2 | 953 | 0.21% |
|
| 2020/03/02 | 0 | 0.00 | 2 | 30.88 | 31.00 | -2 | 955 | -0.21% |
|
| 2020/02/26 | 0 | 0.00 | 1 | 31.95 | 31.50 | -1 | 957 | -0.10% |
|
| 2020/02/25 | 2 | 31.58 | 0 | 0.00 | 31.75 | 2 | 949 | 0.21% |
|
| 2020/02/24 | 1 | 32.00 | 0 | 0.00 | 31.95 | 1 | 947 | 0.11% |
|
| 2020/02/21 | 0 | 0.00 | 4 | 32.75 | 32.65 | -4 | 942 | -0.42% |
|
| 2020/02/14 | 0 | 0.00 | 1 | 33.10 | 33.00 | -1 | 958 | -0.10% |
|
| 2020/02/11 | 0 | 0.00 | 1 | 32.60 | 32.55 | -1 | 983 | -0.10% |
|
| 2020/02/10 | 1 | 31.50 | 0 | 0.00 | 32.10 | 1 | 987 | 0.10% |
|
| 2020/02/07 | 0 | 0.00 | 6 | 32.69 | 32.70 | -6 | 998 | -0.60% |
|
| 2020/02/06 | 5 | 32.19 | 4 | 32.53 | 32.65 | 1 | 1,006 | 0.10% |
|
| 2020/02/05 | 2 | 32.48 | 1 | 32.80 | 32.20 | 1 | 1,010 | 0.10% |
|
| 2020/02/03 | 2 | 31.15 | 0 | 0.00 | 31.80 | 2 | 1,034 | 0.19% |
|
| 2020/01/31 | 4 | 33.20 | 1 | 33.30 | 33.00 | 3 | 1,046 | 0.29% |
|
| 2020/01/30 | 2 | 33.40 | 0 | 0.00 | 32.85 | 2 | 1,077 | 0.19% |
|
| 2020/01/20 | 10 | 36.12 | 0 | 0.00 | 36.50 | 10 | 1,055 | 0.95% |
|
| 2020/01/17 | 0 | 0.00 | 10 | 36.80 | 36.80 | -10 | 1,046 | -0.96% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 36.20 | 35.95 | -1 | 1,036 | -0.10% |
|
| 2020/01/14 | 1 | 36.00 | 1 | 36.35 | 36.05 | 0 | 1,037 | 0.00% |
|
| 2020/01/13 | 0 | 0.00 | 4 | 35.60 | 36.00 | -4 | 1,032 | -0.39% |
|
| 2020/01/10 | 0 | 0.00 | 1 | 35.25 | 35.15 | -1 | 1,030 | -0.10% |
|
| 2020/01/09 | 0 | 0.00 | 4 | 34.83 | 35.00 | -4 | 1,036 | -0.39% |
|
| 2020/01/08 | 1 | 34.00 | 0 | 0.00 | 34.25 | 1 | 1,092 | 0.09% |
|
| 2020/01/07 | 3 | 34.38 | 0 | 0.00 | 34.25 | 3 | 1,110 | 0.27% |
|
| 2020/01/06 | 2 | 34.88 | 0 | 0.00 | 34.65 | 2 | 1,140 | 0.18% |
|
| 2020/01/03 | 2 | 35.90 | 1 | 36.30 | 35.50 | 1 | 1,126 | 0.09% |
|
| 2020/01/02 | 2 | 36.08 | 0 | 0.00 | 36.30 | 2 | 1,114 | 0.18% |
|
| 2019/12/31 | 1 | 36.20 | 1 | 36.65 | 36.25 | 0 | 1,102 | 0.00% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 36.40 | 36.25 | -1 | 1,091 | -0.09% |
|
| 2019/12/26 | 2 | 36.85 | 3 | 36.90 | 36.95 | -1 | 1,046 | -0.10% |
|
| 2019/12/25 | 0 | 0.00 | 11 | 36.47 | 36.35 | -11 | 1,004 | -1.10% |
|
| 2019/12/24 | 8 | 36.31 | 12 | 36.12 | 36.90 | -4 | 983 | -0.41% |
|
| 2019/12/23 | 8 | 36.12 | 4 | 35.76 | 36.55 | 4 | 849 | 0.47% |
|
| 2019/12/20 | 0 | 0.00 | 3 | 34.45 | 34.60 | -3 | 751 | -0.40% |
|
| 2019/12/19 | 1 | 34.60 | 4 | 34.85 | 34.15 | -3 | 750 | -0.40% |
|
| 2019/12/18 | 5 | 34.73 | 1 | 35.20 | 34.55 | 4 | 749 | 0.53% |
|
| 2019/12/17 | 2 | 34.95 | 3 | 35.13 | 34.95 | -1 | 747 | -0.13% |
|
| 2019/12/16 | 2 | 34.50 | 1 | 34.75 | 34.90 | 1 | 739 | 0.14% |
|
| 2019/12/13 | 3 | 34.40 | 0 | 0.00 | 34.50 | 3 | 743 | 0.40% |
|
| 2019/12/12 | 0 | 0.00 | 1 | 35.30 | 34.50 | -1 | 755 | -0.13% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 33.50 | 33.70 | -1 | 776 | -0.13% |
|
| 2019/11/29 | 6 | 34.50 | 6 | 33.90 | 33.90 | 0 | 773 | 0.00% |
|
| 2019/11/28 | 6 | 34.94 | 8 | 34.87 | 34.75 | -2 | 761 | -0.26% |
|
| 2019/11/27 | 2 | 34.00 | 0 | 0.00 | 34.40 | 2 | 712 | 0.28% |
|
| 2019/11/19 | 4 | 33.70 | 0 | 0.00 | 33.10 | 4 | 680 | 0.59% |
|
| 2019/11/15 | 3 | 33.05 | 0 | 0.00 | 33.05 | 3 | 673 | 0.45% |
|
| 2019/11/12 | 1 | 32.85 | 0 | 0.00 | 33.15 | 1 | 658 | 0.15% |
|
| 2019/11/11 | 0 | 0.00 | 0.1 | 34.00 | 33.90 | -0.1 | 638 | -0.02% |
|
| 2019/11/08 | 13 | 34.92 | 0 | 0.00 | 35.55 | 13 | 627 | 2.07% |
|
| 2019/11/05 | 1 | 35.40 | 0 | 0.00 | 35.45 | 1 | 601 | 0.17% |
|
| 2019/11/01 | 1 | 36.20 | 0 | 0.00 | 36.45 | 1 | 577 | 0.17% |
|
| 2019/10/31 | 0 | 35.80 | 0 | 0.00 | 35.90 | 0 | 563 | 0.00% |
|
| 2019/10/30 | 6 | 35.80 | 10 | 36.31 | 35.60 | -4 | 547 | -0.73% |
|
| 2019/10/29 | 4 | 36.15 | 0 | 0.00 | 36.15 | 4 | 527 | 0.76% |
|
| 2019/10/28 | 1 | 35.40 | 0 | 0.00 | 35.65 | 1 | 486 | 0.21% |
|
| 2019/10/24 | 2 | 35.53 | 0 | 0.00 | 35.70 | 2 | 475 | 0.42% |
|
| 2019/10/17 | 4 | 34.71 | 4 | 34.41 | 35.00 | 0 | 443 | 0.00% |
|
| 2019/10/16 | 1 | 35.65 | 6 | 35.83 | 34.60 | -5 | 439 | -1.14% |
|
| 2019/10/15 | 0 | 0.00 | 1 | 34.80 | 35.00 | -1 | 380 | -0.26% |
|
| 2019/10/14 | 7 | 34.44 | 2 | 34.18 | 35.15 | 5 | 358 | 1.39% |
|
| 2019/10/04 | 0 | 0.00 | 4 | 32.70 | 32.85 | -4 | 383 | -1.04% |
|
| 2019/10/02 | 0 | 0.00 | 4 | 32.85 | 32.85 | -4 | 385 | -1.04% |
|
| 2019/09/25 | 3 | 33.05 | 0 | 0.00 | 33.15 | 3 | 394 | 0.76% |
|
| 2019/09/24 | 0 | 0.00 | 3 | 33.50 | 33.55 | -3 | 396 | -0.76% |
|
| 2019/09/19 | 3 | 33.70 | 1 | 33.75 | 33.55 | 2 | 385 | 0.52% |
|
| 2019/09/18 | 1 | 33.80 | 1 | 33.65 | 33.65 | 0 | 382 | 0.00% |
|
| 2019/09/17 | 1 | 34.20 | 0 | 0.00 | 34.15 | 1 | 373 | 0.27% |
|
| 2019/09/16 | 1 | 34.15 | 0 | 0.00 | 33.85 | 1 | 359 | 0.28% |
|
| 2019/09/11 | 5 | 32.72 | 0 | 0.00 | 32.85 | 5 | 332 | 1.50% |
|
| 2019/09/04 | 0 | 0.00 | 0.4 | 32.00 | 31.85 | -0.4 | 307 | -0.12% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 31.90 | 31.90 | -1 | 302 | -0.33% |
|
| 2019/08/27 | 1 | 31.70 | 0 | 0.00 | 31.50 | 1 | 303 | 0.33% |
|
| 2019/07/03 | 3 | 34.00 | 0 | 0.00 | 34.10 | 3 | 1,374 | 0.22% |
|
| 2019/05/23 | 0 | 0.00 | 10 | 32.20 | 32.30 | -10 | 1,590 | -0.63% |
|
| 2019/05/17 | 1 | 33.80 | 30 | 34.00 | 33.55 | -29 | 1,634 | -1.77% |
|
| 2019/05/16 | 0 | 0.00 | 2 | 34.75 | 34.85 | -2 | 1,699 | -0.12% |
|
| 2019/05/13 | 0 | 0.00 | 3 | 37.32 | 36.35 | -3 | 1,816 | -0.17% |
|
| 2019/05/10 | 43 | 38.59 | 0 | 0.00 | 37.85 | 43 | 1,788 | 2.40% |
|
| 2019/05/09 | 2 | 37.45 | 28 | 37.71 | 38.20 | -26 | 1,713 | -1.52% |
|
| 2019/05/08 | 19 | 38.15 | 2 | 38.20 | 38.40 | 17 | 1,684 | 1.01% |
|
| 2019/05/07 | 3 | 38.15 | 3 | 38.35 | 38.95 | 0 | 1,629 | 0.00% |
|
| 2019/05/06 | 1 | 36.55 | 0 | 0.00 | 36.55 | 1 | 1,550 | 0.06% |
|
| 2019/05/03 | 11 | 37.63 | 11 | 37.83 | 37.90 | 0 | 1,516 | 0.00% |
|
| 2019/04/29 | 2 | 35.75 | 0 | 0.00 | 35.65 | 2 | 1,500 | 0.13% |
|
| 2019/04/26 | 15 | 37.60 | 0 | 0.00 | 36.85 | 15 | 1,514 | 0.99% |
|
| 2019/04/25 | 21 | 38.01 | 24 | 37.88 | 38.20 | -3 | 1,479 | -0.20% |
|
| 2019/04/24 | 6 | 37.45 | 8 | 37.91 | 37.35 | -2 | 1,400 | -0.14% |
|
| 2019/04/23 | 4 | 36.24 | 3 | 36.75 | 36.25 | 1 | 1,284 | 0.08% |
|
| 2019/04/22 | 34 | 36.63 | 4 | 36.65 | 36.60 | 30 | 1,277 | 2.35% |
|
| 2019/04/19 | 1 | 35.00 | 0 | 0.00 | 35.70 | 1 | 1,238 | 0.08% |
|
| 2019/04/11 | 0 | 35.45 | 6 | 35.40 | 35.40 | -6 | 1,425 | -0.42% |
|
| 2019/04/08 | 0 | 36.30 | 0 | 0.00 | 36.35 | 0 | 1,454 | 0.00% |
|
| 2019/04/02 | 0 | 0.00 | 10 | 35.05 | 35.55 | -10 | 1,385 | -0.72% |
|
| 2019/03/25 | 0 | 0.00 | 2 | 34.63 | 34.65 | -2 | 1,358 | -0.15% |
|
| 2019/03/15 | 6 | 34.90 | 0 | 0.00 | 34.90 | 6 | 1,346 | 0.45% |
|
| 2019/03/05 | 5 | 36.00 | 0 | 0.00 | 36.15 | 5 | 1,472 | 0.34% |
|
| 2019/02/21 | 1 | 36.00 | 0 | 0.00 | 36.20 | 1 | 1,515 | 0.07% |
|
| 2019/02/19 | 0 | 0.00 | 1 | 36.00 | 36.20 | -1 | 1,478 | -0.07% |
|
| 2019/02/15 | 14 | 36.58 | 13 | 36.68 | 36.45 | 1 | 1,443 | 0.07% |
|
| 2019/02/14 | 2 | 35.60 | 7 | 35.58 | 36.50 | -5 | 1,353 | -0.37% |
|
| 2019/02/13 | 0 | 0.00 | 3 | 34.90 | 35.20 | -3 | 1,250 | -0.24% |
|
| 2019/02/11 | 0 | 0.00 | 2 | 33.55 | 33.70 | -2 | 1,190 | -0.17% |
|
| 2019/01/30 | 5 | 34.73 | 3 | 34.82 | 34.60 | 2 | 1,175 | 0.17% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 34.05 | 33.90 | -1 | 1,047 | -0.10% |
|
| 2019/01/24 | 0 | 0.00 | 1 | 33.30 | 33.00 | -1 | 994 | -0.10% |
|
| 2019/01/22 | 1 | 33.10 | 1 | 32.90 | 32.90 | 0 | 986 | 0.00% |
|
| 2019/01/21 | 19 | 33.84 | 1 | 33.90 | 33.60 | 18 | 980 | 1.84% |
|
| 2019/01/18 | 1 | 33.25 | 0 | 0.00 | 33.55 | 1 | 939 | 0.11% |
|
| 2019/01/17 | 1 | 33.15 | 0 | 0.00 | 32.55 | 1 | 911 | 0.11% |
|
| 2019/01/16 | 0 | 0.00 | 1 | 32.95 | 33.00 | -1 | 881 | -0.11% |
|
| 2019/01/15 | 1 | 32.45 | 0 | 0.00 | 32.55 | 1 | 839 | 0.12% |
|
| 2019/01/08 | 0 | 0.00 | 2 | 33.70 | 33.20 | -2 | 790 | -0.25% |
|
| 2019/01/07 | 2 | 35.50 | 1 | 34.30 | 34.10 | 1 | 773 | 0.13% |
|
| 2019/01/03 | 1 | 31.80 | 0 | 0.00 | 31.80 | 1 | 629 | 0.16% |
|
| 2018/12/28 | 1 | 31.85 | 1 | 32.25 | 31.60 | 0 | 610 | 0.00% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 29.80 | 30.05 | -1 | 573 | -0.17% |
|
| 2018/12/22 | 1 | 29.80 | 0 | 0.00 | 29.75 | 1 | 575 | 0.17% |
|
| 2018/12/06 | 0 | 0.00 | 5 | 30.93 | 30.85 | -5 | 582 | -0.86% |
|
| 2018/12/03 | 1 | 33.65 | 0 | 0.00 | 34.00 | 1 | 574 | 0.17% |
|
| 2018/11/29 | 0 | 0.00 | 2 | 32.78 | 31.85 | -2 | 507 | -0.39% |
|
| 2018/11/26 | 1 | 30.15 | 0 | 0.00 | 31.00 | 1 | 407 | 0.25% |
|
| 2018/11/23 | 1 | 29.30 | 0 | 0.00 | 29.30 | 1 | 356 | 0.28% |
|
| 2018/10/01 | 2 | 31.40 | 0 | 0.00 | 31.55 | 2 | 1,093 | 0.18% |
|
| 2018/09/13 | 0 | 0.00 | 1 | 31.10 | 31.05 | -1 | 1,079 | -0.09% |
|
| 2018/09/12 | 0 | 0.00 | 3 | 31.10 | 31.05 | -3 | 1,076 | -0.28% |
|
| 2018/09/11 | 0 | 0.00 | 1 | 31.00 | 30.85 | -1 | 1,074 | -0.09% |
|
| 2018/09/10 | 1 | 30.25 | 0 | 0.00 | 30.05 | 1 | 1,072 | 0.09% |
|
| 2018/08/30 | 1 | 34.00 | 0 | 0.00 | 33.80 | 1 | 1,036 | 0.10% |
|
| 2018/08/29 | 3 | 34.00 | 0 | 0.00 | 34.00 | 3 | 1,042 | 0.29% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 35.35 | 36.00 | -1 | 1,071 | -0.09% |
|
| 2018/08/21 | 1 | 35.55 | 0 | 0.00 | 35.60 | 1 | 1,048 | 0.10% |
|
| 2018/08/14 | 1 | 37.35 | 2 | 37.25 | 37.35 | -1 | 1,027 | -0.10% |
|
| 2018/08/13 | 3 | 35.55 | 3 | 34.43 | 36.80 | 0 | 1,002 | 0.00% |
|
| 2018/08/10 | 0 | 0.00 | 1 | 36.20 | 35.85 | -1 | 972 | -0.10% |
|
| 2018/08/09 | 1 | 36.00 | 0 | 0.00 | 36.00 | 1 | 967 | 0.10% |
|
| 2018/08/08 | 2 | 37.85 | 2 | 36.90 | 36.80 | 0 | 950 | 0.00% |
|
| 2018/08/06 | 1 | 38.50 | 2 | 37.70 | 37.90 | -1 | 912 | -0.11% |
|
| 2018/08/02 | 1 | 37.10 | 0 | 0.00 | 37.10 | 1 | 895 | 0.11% |
|
| 2018/08/01 | 1 | 38.95 | 0 | 0.00 | 38.55 | 1 | 880 | 0.11% |
|
| 2018/07/31 | 4 | 38.01 | 2 | 38.13 | 38.50 | 2 | 859 | 0.23% |
|
| 2018/07/26 | 0 | 0.00 | 3 | 38.53 | 38.45 | -3 | 798 | -0.38% |
|
| 2018/07/25 | 11 | 38.84 | 10 | 39.31 | 38.55 | 1 | 775 | 0.13% |
|
| 2018/07/24 | 7 | 38.01 | 8 | 37.94 | 37.90 | -1 | 711 | -0.14% |
|
| 2018/07/23 | 5 | 37.78 | 4 | 37.85 | 37.35 | 1 | 668 | 0.15% |
|
| 2018/07/20 | 2 | 37.25 | 0 | 0.00 | 37.25 | 2 | 621 | 0.32% |
|
| 2018/07/19 | 2 | 37.30 | 2 | 37.50 | 37.30 | 0 | 601 | 0.00% |
|
| 2018/07/18 | 0 | 0.00 | 5 | 37.50 | 37.50 | -5 | 560 | -0.89% |
|
| 2018/07/17 | 1 | 37.10 | 1 | 37.25 | 35.80 | 0 | 519 | 0.00% |
|
| 2018/07/16 | 0 | 0.00 | 13 | 35.77 | 36.35 | -13 | 437 | -2.97% |
|
| 2018/07/11 | 3 | 32.75 | 3 | 31.85 | 31.75 | 0 | 348 | 0.00% |
|
| 2018/06/11 | 0 | 0.00 | 1 | 33.70 | 33.90 | -1 | 359 | -0.28% |
|
| 2018/06/07 | 1 | 34.05 | 0 | 0.00 | 34.00 | 1 | 357 | 0.28% |
|
| 2018/06/01 | 1 | 35.15 | 4 | 34.20 | 34.10 | -3 | 333 | -0.90% |
|
| 2018/05/31 | 4 | 33.28 | 0 | 0.00 | 34.45 | 4 | 306 | 1.30% |
|
| 2018/05/21 | 0 | 0.00 | 1 | 30.60 | 30.40 | -1 | 271 | -0.37% |
|
| 2018/05/08 | 0 | 0.00 | 1 | 31.50 | 31.10 | -1 | 350 | -0.29% |
|
| 2018/04/25 | 0 | 0.00 | 2 | 29.35 | 29.70 | -2 | 447 | -0.45% |
|
| 2018/04/17 | 0 | 0.00 | 1 | 31.80 | 31.80 | -1 | 484 | -0.21% |
|
| 2018/03/28 | 0 | 33.40 | 0 | 0.00 | 33.30 | 0 | 518 | 0.00% |
|
| 2018/03/23 | 5 | 34.20 | 0 | 0.00 | 34.20 | 5 | 514 | 0.97% |
|
| 2018/03/09 | 2 | 34.60 | 2 | 34.55 | 34.65 | 0 | 583 | 0.00% |
|
| 2018/03/07 | 1 | 34.10 | 0 | 0.00 | 34.05 | 1 | 616 | 0.16% |
|
| 2018/03/06 | 11 | 34.65 | 0 | 0.00 | 34.60 | 11 | 651 | 1.69% |
|
| 2018/02/05 | 0 | 0.00 | 1 | 36.55 | 37.60 | -1 | 836 | -0.12% |
|
| 2018/01/23 | 2 | 38.20 | 2 | 38.70 | 38.20 | 0 | 1,130 | 0.00% |
|
| 2018/01/22 | 0 | 0.00 | 3 | 38.40 | 38.70 | -3 | 1,149 | -0.26% |
|
| 2018/01/15 | 3 | 38.05 | 1 | 37.90 | 37.85 | 2 | 1,395 | 0.14% |
|
| 2018/01/05 | 1 | 37.90 | 7 | 38.36 | 37.85 | -6 | 1,781 | -0.34% |
|
| 2018/01/04 | 7 | 38.39 | 0 | 0.00 | 38.55 | 7 | 1,774 | 0.39% |
|