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-建成 券商分點個股進出
群益金鼎-建成 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
|
| 2024/05/09 | 0 | 0.00 | 3 | 192.50 | 190.50 | -3 | 17,221 | -0.02% |
|
| 2024/05/08 | 0 | 0.00 | 5 | 181.60 | 189.00 | -5 | 17,053 | -0.03% |
|
| 2024/05/03 | 1 | 178.00 | 0 | 0.00 | 176.00 | 1 | 17,232 | 0.01% |
|
| 2024/05/02 | 0 | 179.00 | 0 | 0.00 | 178.00 | 0 | 17,587 | 0.00% |
|
| 2024/04/29 | 1 | 183.00 | 0 | 0.00 | 184.00 | 1 | 17,823 | 0.01% |
|
| 2024/04/26 | 0 | 182.00 | 0 | 0.00 | 182.50 | 0 | 18,070 | 0.00% |
|
| 2024/04/25 | 6 | 189.83 | 8.2 | 189.87 | 184.00 | -2.2 | 18,192 | -0.01% |
|
| 2024/04/24 | 16.1 | 182.88 | 15 | 184.37 | 187.00 | 1.1 | 17,703 | 0.01% |
|
| 2024/04/22 | 2 | 168.25 | 3 | 168.00 | 167.50 | -1 | 17,483 | -0.01% |
|
| 2024/04/19 | 5.2 | 173.03 | 3 | 174.33 | 170.00 | 2.2 | 17,462 | 0.01% |
|
| 2024/04/18 | 2.1 | 179.29 | 1 | 179.00 | 178.50 | 1.1 | 17,256 | 0.01% |
|
| 2024/04/17 | 1 | 176.00 | 0 | 0.00 | 179.00 | 1 | 17,275 | 0.01% |
|
| 2024/04/16 | 0.1 | 177.75 | 0 | 0.00 | 177.00 | 0.1 | 17,189 | 0.00% |
|
| 2024/04/15 | 3.1 | 184.56 | 3 | 185.33 | 182.50 | 0.1 | 17,092 | 0.00% |
|
| 2024/04/12 | 1.2 | 190.00 | 3 | 192.83 | 194.00 | -1.9 | 16,828 | -0.01% |
|
| 2024/04/11 | 0 | 0.00 | 0 | 191.00 | 192.50 | 0 | 16,964 | 0.00% |
|
| 2024/04/09 | 5 | 193.20 | 1 | 194.50 | 193.50 | 4 | 17,147 | 0.02% |
|
| 2024/04/08 | 3 | 197.50 | 4 | 198.00 | 199.00 | -1 | 17,073 | -0.01% |
|
| 2024/04/02 | 1 | 193.50 | 2 | 194.75 | 193.50 | -1 | 16,766 | -0.01% |
|
| 2024/04/01 | 0 | 0.00 | 3 | 196.17 | 193.00 | -3 | 16,727 | -0.02% |
|
| 2024/03/29 | 1 | 192.00 | 1.1 | 193.91 | 191.00 | -0.1 | 16,622 | 0.00% |
|
| 2024/03/27 | 1 | 191.50 | 3 | 189.67 | 191.50 | -2 | 16,503 | -0.01% |
|
| 2024/03/26 | 14 | 198.36 | 12 | 195.38 | 190.00 | 2 | 16,579 | 0.01% |
|
| 2024/03/25 | 1 | 197.00 | 1 | 199.00 | 198.00 | 0 | 16,372 | 0.00% |
|
| 2024/03/22 | 2 | 197.25 | 4 | 198.63 | 200.00 | -2 | 16,352 | -0.01% |
|
| 2024/03/21 | 13 | 200.65 | 14 | 200.39 | 200.00 | -1 | 16,283 | -0.01% |
|
| 2024/03/20 | 14 | 195.75 | 11 | 197.09 | 196.50 | 3 | 16,104 | 0.02% |
|
| 2024/03/19 | 4 | 191.00 | 13 | 192.92 | 192.50 | -9 | 15,743 | -0.06% |
|
| 2024/03/18 | 8 | 180.88 | 18.7 | 184.27 | 187.00 | -10.7 | 15,167 | -0.07% |
|
| 2024/03/15 | 5.1 | 173.41 | 2 | 174.00 | 172.00 | 3.1 | 14,782 | 0.02% |
|
| 2024/03/14 | 3 | 179.67 | 1 | 180.00 | 177.50 | 2 | 14,960 | 0.01% |
|
| 2024/03/13 | 3.1 | 178.02 | 1 | 179.00 | 177.50 | 2.1 | 14,974 | 0.01% |
|
| 2024/03/12 | 2 | 181.25 | 2.2 | 181.73 | 182.00 | -0.2 | 14,884 | 0.00% |
|
| 2024/03/11 | 0.3 | 176.20 | 3.3 | 176.56 | 177.00 | -3.1 | 14,746 | -0.02% |
|
| 2024/03/08 | 3 | 173.33 | 0 | 0.00 | 173.50 | 3 | 14,819 | 0.02% |
|
| 2024/03/07 | 7.3 | 173.68 | 7 | 175.14 | 172.50 | 0.3 | 14,725 | 0.00% |
|
| 2024/03/06 | 10.1 | 174.10 | 0 | 0.00 | 174.00 | 10.1 | 14,683 | 0.07% |
|
| 2024/03/05 | 2 | 180.50 | 3 | 179.00 | 178.00 | -1 | 14,731 | -0.01% |
|
| 2024/03/04 | 0 | 0.00 | 4 | 181.50 | 180.50 | -4 | 14,948 | -0.03% |
|
| 2024/03/01 | 2 | 179.00 | 0 | 0.00 | 178.00 | 2 | 15,050 | 0.01% |
|
| 2024/02/29 | 6 | 177.50 | 4 | 177.00 | 179.50 | 2 | 14,991 | 0.01% |
|
| 2024/02/27 | 14.2 | 180.91 | 1.3 | 188.07 | 179.00 | 12.9 | 14,636 | 0.09% |
|
| 2024/02/26 | 5 | 193.70 | 15 | 193.83 | 196.00 | -10 | 13,782 | -0.07% |
|
| 2024/02/22 | 6.1 | 187.35 | 1 | 192.00 | 189.00 | 5.1 | 13,899 | 0.04% |
|
| 2024/02/21 | 3.1 | 190.47 | 2 | 190.50 | 189.50 | 1.1 | 13,926 | 0.01% |
|
| 2024/02/20 | 1 | 190.00 | 2 | 189.50 | 190.50 | -1 | 13,945 | -0.01% |
|
| 2024/02/19 | 3 | 191.50 | 7.3 | 190.66 | 192.50 | -4.3 | 13,727 | -0.03% |
|
| 2024/02/16 | 0 | 0.00 | 4.3 | 181.76 | 182.00 | -4.3 | 13,206 | -0.03% |
|
| 2024/02/15 | 0 | 0.00 | 2 | 178.75 | 180.50 | -2 | 13,208 | -0.02% |
|
| 2024/02/05 | 0 | 0.00 | 1 | 176.50 | 176.50 | -1 | 13,201 | -0.01% |
|
| 2024/02/02 | 0 | 0.00 | 2 | 179.50 | 180.00 | -2 | 13,273 | -0.02% |
|
| 2024/02/01 | 3 | 176.00 | 0 | 0.00 | 177.50 | 3 | 13,239 | 0.02% |
|
| 2024/01/30 | 1.3 | 177.38 | 1 | 180.00 | 178.00 | 0.3 | 13,303 | 0.00% |
|
| 2024/01/29 | 2 | 177.75 | 11.7 | 177.25 | 178.00 | -9.7 | 13,226 | -0.07% |
|
| 2024/01/26 | 2.5 | 173.40 | 13 | 172.46 | 171.50 | -10.5 | 13,187 | -0.08% |
|
| 2024/01/25 | 13 | 175.42 | 7.4 | 175.09 | 175.50 | 5.6 | 13,195 | 0.04% |
|
| 2024/01/24 | 2 | 170.50 | 0 | 0.00 | 169.50 | 2 | 12,861 | 0.02% |
|
| 2024/01/23 | 4 | 171.50 | 2.3 | 172.91 | 174.50 | 1.7 | 12,765 | 0.01% |
|
| 2024/01/22 | 2.3 | 173.74 | 20.3 | 173.09 | 175.00 | -18 | 12,782 | -0.14% |
|
| 2024/01/19 | 0 | 0.00 | 27 | 165.94 | 169.50 | -27 | 12,792 | -0.21% |
|
| 2024/01/18 | 6.1 | 157.49 | 0 | 0.00 | 157.00 | 6.1 | 12,858 | 0.05% |
|
| 2024/01/17 | 3.1 | 159.83 | 2 | 158.50 | 158.50 | 1.1 | 12,936 | 0.01% |
|
| 2024/01/16 | 0 | 162.00 | 0 | 0.00 | 162.00 | 0 | 13,170 | 0.00% |
|
| 2024/01/15 | 8 | 160.06 | 5 | 160.40 | 159.50 | 3 | 13,188 | 0.02% |
|
| 2024/01/12 | 5.1 | 159.10 | 0 | 0.00 | 159.00 | 5.1 | 13,212 | 0.04% |
|
| 2024/01/11 | 5 | 161.10 | 0 | 0.00 | 160.50 | 5 | 13,277 | 0.04% |
|
| 2024/01/10 | 1 | 161.00 | 0 | 0.00 | 162.50 | 1 | 13,469 | 0.01% |
|
| 2024/01/09 | 4 | 162.00 | 4 | 163.00 | 162.50 | 0 | 13,506 | 0.00% |
|
| 2024/01/08 | 0 | 0.00 | 1 | 161.50 | 161.00 | -1 | 13,686 | -0.01% |
|
| 2024/01/05 | 6.2 | 161.43 | 0 | 0.00 | 160.00 | 6.2 | 13,824 | 0.05% |
|
| 2024/01/04 | 14.2 | 166.92 | 0 | 0.00 | 164.50 | 14.2 | 13,724 | 0.10% |
|
| 2024/01/03 | 7 | 169.93 | 4.1 | 169.87 | 170.00 | 2.9 | 13,823 | 0.02% |
|
| 2024/01/02 | 5 | 173.00 | 0 | 0.00 | 173.00 | 5 | 13,782 | 0.04% |
|
| 2023/12/29 | 5 | 175.00 | 0 | 0.00 | 176.00 | 5 | 13,827 | 0.04% |
|
| 2023/12/28 | 4 | 177.00 | 0 | 0.00 | 175.50 | 4 | 13,892 | 0.03% |
|
| 2023/12/27 | 0 | 0.00 | 1 | 177.50 | 178.00 | -1 | 13,959 | -0.01% |
|
| 2023/12/26 | 1 | 176.00 | 1 | 177.50 | 177.50 | 0 | 14,136 | 0.00% |
|
| 2023/12/22 | 3 | 176.17 | 2 | 177.00 | 175.00 | 1 | 14,389 | 0.01% |
|
| 2023/12/21 | 3 | 173.50 | 7 | 178.86 | 179.00 | -4 | 14,380 | -0.03% |
|
| 2023/12/20 | 0.2 | 174.75 | 1 | 176.00 | 173.00 | -0.8 | 14,324 | -0.01% |
|
| 2023/12/19 | 1 | 176.00 | 0 | 0.00 | 174.50 | 1 | 14,450 | 0.01% |
|
| 2023/12/18 | 4 | 177.13 | 0 | 0.00 | 176.00 | 4 | 14,520 | 0.03% |
|
| 2023/12/15 | 0 | 0.00 | 3.8 | 181.73 | 182.00 | -3.8 | 14,636 | -0.03% |
|
| 2023/12/14 | 0 | 0.00 | 1 | 180.00 | 180.50 | -1 | 14,685 | -0.01% |
|
| 2023/12/12 | 2 | 177.00 | 2 | 176.75 | 176.00 | 0 | 15,164 | 0.00% |
|
| 2023/12/11 | 2.1 | 178.52 | 8 | 179.69 | 178.00 | -5.9 | 15,193 | -0.04% |
|
| 2023/12/08 | 0 | 0.00 | 1 | 174.00 | 174.50 | -1 | 14,950 | -0.01% |
|
| 2023/12/07 | 0 | 0.00 | 1 | 169.50 | 168.50 | -1 | 15,016 | -0.01% |
|
| 2023/12/05 | 2 | 173.75 | 11 | 174.91 | 171.50 | -9 | 15,110 | -0.06% |
|
| 2023/12/04 | 2 | 176.50 | 0 | 0.00 | 177.00 | 2 | 14,993 | 0.01% |
|
| 2023/12/01 | 1 | 176.50 | 2 | 176.25 | 176.00 | -1 | 14,991 | -0.01% |
|
| 2023/11/30 | 1 | 176.00 | 0 | 0.00 | 177.00 | 1 | 14,954 | 0.01% |
|
| 2023/11/29 | 13 | 174.00 | 4 | 173.50 | 175.00 | 9 | 14,807 | 0.06% |
|
| 2023/11/28 | 2 | 170.00 | 5 | 170.50 | 170.00 | -3 | 14,628 | -0.02% |
|
| 2023/11/24 | 1 | 167.00 | 1 | 166.50 | 167.00 | 0 | 14,773 | 0.00% |
|
| 2023/11/23 | 6.1 | 167.84 | 3 | 171.00 | 168.00 | 3.1 | 15,109 | 0.02% |
|
| 2023/11/22 | 4 | 170.75 | 6 | 170.50 | 171.00 | -2 | 15,101 | -0.01% |
|
| 2023/11/21 | 2 | 168.50 | 42.1 | 167.60 | 168.50 | -40.1 | 15,184 | -0.26% |
|
| 2023/11/17 | 1 | 158.99 | 2 | 157.00 | 159.00 | -1 | 15,336 | -0.01% |
|
| 2023/11/16 | 2.3 | 153.89 | 0 | 0.00 | 155.00 | 2.3 | 15,363 | 0.01% |
|
| 2023/11/15 | 1 | 154.00 | 0 | 156.00 | 154.50 | 1 | 15,352 | 0.01% |
|
| 2023/11/14 | 2.1 | 153.00 | 0 | 0.00 | 153.00 | 2.1 | 15,321 | 0.01% |
|
| 2023/11/13 | 3 | 155.00 | 6 | 156.42 | 156.00 | -3 | 15,446 | -0.02% |
|
| 2023/11/10 | 1 | 150.00 | 0 | 0.00 | 151.00 | 1 | 15,571 | 0.01% |
|
| 2023/11/09 | 0 | 0.00 | 0 | 154.00 | 154.50 | 0 | 15,603 | 0.00% |
|
| 2023/11/08 | 0.2 | 155.00 | 0 | 0.00 | 154.50 | 0.2 | 15,739 | 0.00% |
|
| 2023/11/07 | 4.1 | 154.00 | 2 | 155.00 | 153.50 | 2.1 | 15,824 | 0.01% |
|
| 2023/11/06 | 1 | 157.50 | 1.1 | 157.64 | 158.00 | -0.1 | 16,019 | 0.00% |
|
| 2023/11/03 | 3 | 154.83 | 3 | 154.50 | 155.50 | 0 | 16,388 | 0.00% |
|
| 2023/11/02 | 4 | 150.25 | 3 | 149.17 | 151.00 | 1 | 16,370 | 0.01% |
|
| 2023/10/31 | 2.1 | 144.05 | 0 | 0.00 | 143.00 | 2.1 | 16,639 | 0.01% |
|
| 2023/10/30 | 2 | 146.00 | 3 | 146.50 | 145.50 | -1 | 17,143 | -0.01% |
|
| 2023/10/27 | 3.3 | 148.61 | 0 | 0.00 | 147.00 | 3.3 | 17,194 | 0.02% |
|
| 2023/10/26 | 5.2 | 150.40 | 2 | 151.00 | 149.00 | 3.2 | 17,353 | 0.02% |
|
| 2023/10/25 | 3 | 159.50 | 0 | 0.00 | 157.00 | 3 | 17,380 | 0.02% |
|
| 2023/10/24 | 12 | 153.09 | 9 | 155.67 | 157.00 | 3 | 17,972 | 0.02% |
|
| 2023/10/23 | 0.1 | 159.50 | 0 | 0.00 | 158.50 | 0.1 | 18,580 | 0.00% |
|
| 2023/10/20 | 3.1 | 157.68 | 0 | 0.00 | 161.00 | 3.1 | 19,659 | 0.02% |
|
| 2023/10/19 | 1.1 | 157.64 | 0 | 0.00 | 160.00 | 1.1 | 20,246 | 0.01% |
|
| 2023/10/18 | 6.3 | 161.64 | 1 | 162.50 | 160.00 | 5.3 | 20,714 | 0.03% |
|
| 2023/10/17 | 0 | 0.00 | 1 | 167.00 | 166.50 | -1 | 21,177 | 0.00% |
|
| 2023/10/16 | 6.2 | 164.31 | 18.2 | 165.34 | 164.50 | -12 | 22,565 | -0.05% |
|
| 2023/10/13 | 7.1 | 169.14 | 0 | 0.00 | 169.00 | 7.1 | 23,739 | 0.03% |
|
| 2023/10/12 | 7 | 171.63 | 1 | 172.00 | 171.50 | 6 | 24,128 | 0.02% |
|
| 2023/10/11 | 2 | 171.00 | 4 | 176.00 | 171.50 | -2 | 24,906 | -0.01% |
|
| 2023/10/06 | 5.1 | 172.10 | 1 | 171.50 | 172.50 | 4.1 | 25,550 | 0.02% |
|
| 2023/10/05 | 7 | 173.43 | 1 | 174.00 | 172.50 | 6 | 25,793 | 0.02% |
|
| 2023/10/04 | 2.1 | 173.51 | 6 | 172.92 | 174.00 | -3.9 | 25,809 | -0.02% |
|
| 2023/10/03 | 0.4 | 177.50 | 0 | 0.00 | 175.50 | 0.4 | 25,840 | 0.00% |
|
| 2023/10/02 | 0 | 0.00 | 1 | 179.50 | 178.50 | -1 | 26,042 | 0.00% |
|
| 2023/09/28 | 3.2 | 174.96 | 2 | 175.25 | 173.50 | 1.2 | 26,337 | 0.00% |
|
| 2023/09/27 | 4 | 173.38 | 1 | 173.50 | 173.50 | 3 | 26,484 | 0.01% |
|
| 2023/09/26 | 1 | 177.00 | 1.5 | 177.83 | 176.00 | -0.5 | 26,457 | 0.00% |
|
| 2023/09/25 | 14 | 178.86 | 1 | 178.50 | 178.50 | 13 | 26,596 | 0.05% |
|
| 2023/09/22 | 5.2 | 176.46 | 3 | 178.17 | 181.00 | 2.2 | 26,579 | 0.01% |
|
| 2023/09/21 | 3 | 181.00 | 0 | 182.50 | 180.50 | 3 | 26,499 | 0.01% |
|
| 2023/09/20 | 3 | 183.34 | 1 | 183.00 | 183.50 | 2 | 26,558 | 0.01% |
|
| 2023/09/19 | 5.2 | 187.87 | 15 | 189.53 | 188.50 | -9.8 | 26,571 | -0.04% |
|
| 2023/09/18 | 8 | 186.56 | 2 | 184.50 | 184.50 | 6 | 26,467 | 0.02% |
|
| 2023/09/15 | 3 | 190.50 | 14.4 | 190.10 | 190.50 | -11.4 | 26,386 | -0.04% |
|
| 2023/09/14 | 3.1 | 185.63 | 13 | 185.23 | 186.00 | -9.9 | 26,171 | -0.04% |
|
| 2023/09/13 | 12.2 | 183.04 | 0 | 0.00 | 181.50 | 12.2 | 26,200 | 0.05% |
|
| 2023/09/12 | 2.3 | 184.78 | 13.2 | 180.30 | 185.00 | -11 | 26,428 | -0.04% |
|
| 2023/09/08 | 0.3 | 182.50 | 0 | 0.00 | 181.00 | 0.3 | 26,828 | 0.00% |
|
| 2023/09/07 | 4.5 | 185.22 | 0 | 0.00 | 184.50 | 4.5 | 27,295 | 0.02% |
|
| 2023/09/06 | 11.5 | 185.57 | 2 | 186.75 | 187.00 | 9.5 | 27,500 | 0.03% |
|
| 2023/09/05 | 1 | 186.50 | 3 | 184.33 | 186.50 | -2 | 27,786 | -0.01% |
|
| 2023/09/04 | 1 | 182.50 | 2 | 183.00 | 185.00 | -1 | 28,511 | 0.00% |
|
| 2023/08/31 | 6 | 185.33 | 6 | 184.75 | 185.50 | 0 | 29,026 | 0.00% |
|
| 2023/08/30 | 13 | 184.58 | 34 | 186.15 | 184.00 | -21 | 29,139 | -0.07% |
|
| 2023/08/29 | 7 | 183.29 | 3 | 184.33 | 184.00 | 4 | 29,237 | 0.01% |
|
| 2023/08/28 | 4 | 177.63 | 1 | 179.00 | 176.00 | 3 | 29,112 | 0.01% |
|
| 2023/08/25 | 11 | 181.41 | 4 | 181.25 | 179.50 | 7 | 29,448 | 0.02% |
|
| 2023/08/24 | 8 | 187.13 | 14.3 | 186.75 | 189.00 | -6.3 | 29,388 | -0.02% |
|
| 2023/08/23 | 3 | 177.00 | 12 | 176.13 | 177.00 | -9 | 29,334 | -0.03% |
|
| 2023/08/22 | 1.1 | 171.58 | 4.2 | 173.33 | 176.00 | -3 | 30,062 | -0.01% |
|
| 2023/08/21 | 3.1 | 173.97 | 2 | 176.00 | 172.50 | 1.1 | 31,063 | 0.00% |
|
| 2023/08/18 | 17.2 | 174.83 | 1 | 173.02 | 174.50 | 16.2 | 31,230 | 0.05% |
|
| 2023/08/17 | 7 | 178.79 | 5 | 178.80 | 180.50 | 2 | 31,514 | 0.01% |
|
| 2023/08/16 | 4 | 179.25 | 0 | 0.00 | 178.00 | 4 | 31,889 | 0.01% |
|
| 2023/08/15 | 1 | 174.50 | 1 | 175.50 | 175.50 | 0 | 31,957 | 0.00% |
|
| 2023/08/14 | 0.4 | 170.44 | 0.3 | 172.50 | 170.50 | 0.1 | 32,426 | 0.00% |
|
| 2023/08/11 | 0 | 176.00 | 0.3 | 178.50 | 174.50 | -0.3 | 32,885 | 0.00% |
|
| 2023/08/10 | 3.4 | 178.18 | 4 | 176.38 | 177.00 | -0.6 | 33,081 | 0.00% |
|
| 2023/08/09 | 7.9 | 185.25 | 7 | 184.43 | 184.00 | 0.9 | 33,007 | 0.00% |
|
| 2023/08/08 | 3.2 | 178.55 | 0 | 0.00 | 178.50 | 3.2 | 32,919 | 0.01% |
|
| 2023/08/07 | 1 | 182.00 | 2 | 180.50 | 182.00 | -1 | 33,012 | 0.00% |
|
| 2023/08/04 | 1.2 | 176.00 | 3 | 177.50 | 177.50 | -1.8 | 33,076 | -0.01% |
|
| 2023/08/02 | 15.3 | 184.92 | 3 | 183.00 | 180.00 | 12.3 | 33,196 | 0.04% |
|
| 2023/08/01 | 8 | 186.69 | 9 | 187.44 | 186.00 | -1 | 33,560 | 0.00% |
|
| 2023/07/31 | 10.7 | 187.13 | 4 | 186.75 | 184.50 | 6.7 | 33,969 | 0.02% |
|
| 2023/07/28 | 6 | 189.08 | 3 | 190.83 | 191.00 | 3 | 33,919 | 0.01% |
|
| 2023/07/27 | 20.2 | 191.44 | 6.1 | 193.66 | 190.50 | 14.2 | 33,959 | 0.04% |
|
| 2023/07/26 | 11 | 201.14 | 14 | 199.32 | 197.50 | -3 | 33,805 | -0.01% |
|
| 2023/07/25 | 18 | 203.83 | 37.5 | 204.63 | 195.50 | -19.5 | 33,790 | -0.06% |
|
| 2023/07/24 | 9.4 | 199.11 | 73 | 197.87 | 199.50 | -63.6 | 32,927 | -0.19% |
|
| 2023/07/21 | 39.1 | 189.98 | 5 | 191.00 | 190.50 | 34.1 | 32,768 | 0.10% |
|
| 2023/07/20 | 60.1 | 197.56 | 16 | 200.28 | 196.50 | 44.1 | 32,526 | 0.14% |
|
| 2023/07/19 | 34 | 203.07 | 51 | 204.80 | 203.00 | -17 | 32,017 | -0.05% |
|
| 2023/07/18 | 36.1 | 187.28 | 35.5 | 192.71 | 200.00 | 0.5 | 30,787 | 0.00% |
|
| 2023/07/17 | 19.4 | 184.42 | 19 | 182.95 | 182.00 | 0.4 | 29,625 | 0.00% |
|
| 2023/07/14 | 4 | 183.63 | 54.6 | 186.18 | 187.00 | -50.6 | 29,371 | -0.17% |
|
| 2023/07/13 | 14 | 174.71 | 21 | 175.60 | 175.50 | -7 | 28,676 | -0.02% |
|
| 2023/07/12 | 7 | 170.43 | 0 | 0.00 | 171.00 | 7 | 27,913 | 0.03% |
|
| 2023/07/11 | 2 | 169.25 | 1 | 170.00 | 169.00 | 1 | 27,712 | 0.00% |
|
| 2023/07/10 | 1 | 168.49 | 1 | 167.00 | 167.00 | 0 | 27,827 | 0.00% |
|
| 2023/07/07 | 6.2 | 168.58 | 2 | 170.00 | 170.00 | 4.2 | 27,843 | 0.02% |
|
| 2023/07/06 | 40.4 | 171.87 | 5 | 173.90 | 169.00 | 35.3 | 27,676 | 0.13% |
|
| 2023/07/05 | 9 | 182.27 | 5 | 183.10 | 178.00 | 4 | 27,240 | 0.01% |
|
| 2023/07/04 | 0 | 0.00 | 5 | 180.00 | 180.00 | -5 | 27,075 | -0.02% |
|
| 2023/07/03 | 11 | 179.23 | 1 | 180.50 | 179.50 | 10 | 27,204 | 0.04% |
|
| 2023/06/29 | 10 | 176.00 | 0 | 0.00 | 174.00 | 10 | 28,041 | 0.04% |
|
| 2023/06/28 | 2 | 174.00 | 1 | 176.00 | 173.00 | 1 | 28,063 | 0.00% |
|
| 2023/06/27 | 0.1 | 175.00 | 0 | 0.00 | 177.00 | 0.1 | 28,482 | 0.00% |
|
| 2023/06/26 | 2.2 | 180.34 | 5.1 | 181.19 | 180.00 | -2.9 | 28,569 | -0.01% |
|
| 2023/06/21 | 1 | 186.50 | 0 | 0.00 | 187.00 | 1 | 29,175 | 0.00% |
|
| 2023/06/20 | 12 | 186.71 | 12 | 187.25 | 188.50 | 0 | 29,637 | 0.00% |
|
| 2023/06/19 | 5 | 185.90 | 3.2 | 189.92 | 185.50 | 1.8 | 29,823 | 0.01% |
|
| 2023/06/16 | 5 | 188.00 | 10 | 186.00 | 189.50 | -5 | 30,056 | -0.02% |
|
| 2023/06/15 | 10 | 185.00 | 17 | 184.38 | 186.50 | -7 | 29,855 | -0.02% |
|
| 2023/06/14 | 7 | 180.50 | 9 | 180.28 | 180.50 | -2 | 29,629 | -0.01% |
|
| 2023/06/13 | 10 | 179.75 | 43.7 | 178.86 | 180.00 | -33.7 | 29,512 | -0.11% |
|
| 2023/06/12 | 10 | 172.90 | 20 | 172.25 | 172.50 | -10 | 29,054 | -0.03% |
|
| 2023/06/09 | 14.1 | 171.35 | 5.1 | 170.00 | 171.50 | 9 | 28,957 | 0.03% |
|
| 2023/06/08 | 35.2 | 169.07 | 10 | 167.45 | 167.00 | 25.2 | 28,788 | 0.09% |
|
| 2023/06/07 | 24.5 | 174.51 | 9 | 175.61 | 176.00 | 15.5 | 28,229 | 0.05% |
|
| 2023/06/06 | 9.5 | 178.79 | 0 | 0.00 | 177.00 | 9.5 | 28,025 | 0.03% |
|
| 2023/06/05 | 14 | 181.25 | 7 | 182.36 | 181.00 | 7 | 28,021 | 0.02% |
|
| 2023/06/02 | 4 | 182.25 | 7 | 182.71 | 182.00 | -3 | 27,967 | -0.01% |
|
| 2023/06/01 | 4 | 179.75 | 0.2 | 181.31 | 181.00 | 3.8 | 27,935 | 0.01% |
|
| 2023/05/31 | 3 | 181.17 | 6 | 182.25 | 180.50 | -3 | 28,316 | -0.01% |
|
| 2023/05/30 | 7.1 | 179.87 | 2 | 180.25 | 180.00 | 5.1 | 28,128 | 0.02% |
|
| 2023/05/29 | 16 | 181.06 | 11.4 | 182.96 | 182.50 | 4.6 | 28,229 | 0.02% |
|
| 2023/05/26 | 7.1 | 184.72 | 11.3 | 185.31 | 185.50 | -4.3 | 28,279 | -0.02% |
|
| 2023/05/25 | 15 | 179.73 | 33 | 179.05 | 180.50 | -18 | 27,771 | -0.06% |
|
| 2023/05/24 | 6 | 167.00 | 6 | 165.00 | 167.50 | 0 | 26,934 | 0.00% |
|
| 2023/05/23 | 2 | 164.25 | 9.1 | 164.85 | 167.00 | -7.1 | 26,869 | -0.03% |
|
| 2023/05/22 | 14.3 | 163.42 | 10 | 161.65 | 161.00 | 4.3 | 26,560 | 0.02% |
|
| 2023/05/19 | 0 | 0.00 | 3 | 168.67 | 170.00 | -3 | 26,206 | -0.01% |
|
| 2023/05/18 | 0 | 0.00 | 7 | 168.57 | 167.50 | -7 | 26,351 | -0.03% |
|
| 2023/05/17 | 7 | 163.01 | 18.2 | 164.01 | 165.00 | -11.2 | 26,099 | -0.04% |
|
| 2023/05/16 | 5 | 160.50 | 1.1 | 161.02 | 161.00 | 4 | 25,638 | 0.02% |
|
| 2023/05/15 | 0.1 | 157.00 | 2 | 158.00 | 156.00 | -1.9 | 25,354 | -0.01% |
|
| 2023/05/12 | 7 | 156.43 | 2.1 | 158.54 | 160.00 | 4.9 | 25,345 | 0.02% |
|
| 2023/05/11 | 3 | 157.33 | 12 | 158.21 | 156.00 | -9 | 25,166 | -0.04% |
|
| 2023/05/10 | 6 | 158.17 | 5 | 157.40 | 158.00 | 1 | 25,089 | 0.00% |
|
| 2023/05/09 | 9.1 | 159.78 | 6.4 | 159.50 | 160.50 | 2.7 | 25,096 | 0.01% |
|
| 2023/05/08 | 6.1 | 159.85 | 36 | 160.03 | 161.00 | -30 | 25,088 | -0.12% |
|
| 2023/05/05 | 1 | 151.50 | 20 | 151.78 | 152.50 | -19 | 24,541 | -0.08% |
|
| 2023/05/04 | 0 | 0.00 | 16 | 147.84 | 148.50 | -16 | 24,440 | -0.07% |
|
| 2023/05/03 | 6 | 144.17 | 13 | 146.65 | 147.00 | -7 | 24,546 | -0.03% |
|
| 2023/05/02 | 27.3 | 145.35 | 7 | 146.43 | 143.50 | 20.3 | 24,416 | 0.08% |
|
| 2023/04/28 | 4 | 144.13 | 83 | 143.22 | 145.00 | -79 | 24,457 | -0.32% |
|
| 2023/04/27 | 20 | 136.30 | 11 | 136.32 | 136.50 | 9 | 23,763 | 0.04% |
|
| 2023/04/26 | 22 | 138.07 | 34 | 139.26 | 139.00 | -12 | 23,835 | -0.05% |
|
| 2023/04/25 | 34.1 | 136.21 | 28 | 140.93 | 135.00 | 6.1 | 23,701 | 0.03% |
|
| 2023/04/24 | 6 | 138.33 | 3 | 139.00 | 139.50 | 3 | 23,545 | 0.01% |
|
| 2023/04/21 | 37 | 136.58 | 15 | 137.70 | 136.50 | 22 | 23,472 | 0.09% |
|
| 2023/04/20 | 6 | 135.42 | 11 | 134.82 | 135.50 | -5 | 23,368 | -0.02% |
|
| 2023/04/19 | 11.1 | 133.55 | 4 | 134.75 | 132.50 | 7.1 | 23,543 | 0.03% |
|
| 2023/04/18 | 4.1 | 137.77 | 3 | 136.83 | 136.50 | 1.1 | 23,617 | 0.00% |
|
| 2023/04/17 | 8.3 | 139.61 | 0 | 0.00 | 139.00 | 8.3 | 23,761 | 0.03% |
|
| 2023/04/14 | 7.2 | 139.43 | 0 | 0.00 | 139.00 | 7.2 | 23,949 | 0.03% |
|
| 2023/04/13 | 5 | 140.00 | 0 | 139.50 | 139.50 | 5 | 23,954 | 0.02% |
|
| 2023/04/12 | 3.1 | 141.68 | 0 | 0.00 | 142.00 | 3.1 | 23,932 | 0.01% |
|
| 2023/04/11 | 6.5 | 143.75 | 2 | 145.50 | 143.00 | 4.5 | 23,978 | 0.02% |
|
| 2023/04/10 | 4 | 144.13 | 5 | 144.60 | 144.50 | -1 | 24,062 | 0.00% |
|
| 2023/04/07 | 8 | 145.50 | 0 | 145.00 | 144.50 | 8 | 24,146 | 0.03% |
|
| 2023/04/06 | 4.4 | 144.00 | 0 | 143.00 | 144.00 | 4.4 | 24,192 | 0.02% |
|
| 2023/03/31 | 14 | 148.46 | 18 | 148.42 | 147.50 | -4 | 24,432 | -0.02% |
|
| 2023/03/30 | 11 | 146.64 | 23 | 147.02 | 147.50 | -12 | 24,442 | -0.05% |
|
| 2023/03/29 | 5 | 140.30 | 5 | 141.50 | 140.50 | 0 | 24,829 | 0.00% |
|
| 2023/03/28 | 22 | 139.64 | 11 | 140.00 | 138.50 | 11 | 25,628 | 0.04% |
|
| 2023/03/27 | 2 | 145.00 | 2 | 146.00 | 145.50 | 0 | 25,225 | 0.00% |
|
| 2023/03/24 | 27.8 | 148.52 | 15.1 | 147.71 | 148.00 | 12.7 | 25,244 | 0.05% |
|
| 2023/03/23 | 18 | 144.00 | 35.3 | 142.57 | 146.00 | -17.3 | 24,511 | -0.07% |
|
| 2023/03/22 | 36 | 140.68 | 13 | 142.15 | 140.00 | 23 | 24,185 | 0.10% |
|
| 2023/03/21 | 12 | 137.88 | 10.3 | 138.50 | 138.50 | 1.7 | 24,170 | 0.01% |
|
| 2023/03/20 | 12 | 135.67 | 2 | 135.75 | 135.50 | 10 | 23,881 | 0.04% |
|
| 2023/03/17 | 1 | 131.50 | 4 | 132.25 | 134.00 | -3 | 24,105 | -0.01% |
|
| 2023/03/16 | 0 | 0.00 | 4 | 129.50 | 129.50 | -4 | 24,434 | -0.02% |
|
| 2023/03/15 | 0 | 0.00 | 5.1 | 132.48 | 131.00 | -5.1 | 25,342 | -0.02% |
|
| 2023/03/14 | 1 | 131.50 | 0 | 0.00 | 130.50 | 1 | 25,725 | 0.00% |
|
| 2023/03/13 | 5 | 132.00 | 11 | 130.59 | 133.50 | -6 | 26,381 | -0.02% |
|
| 2023/03/10 | 6.1 | 131.84 | 6 | 134.67 | 131.50 | 0.1 | 26,488 | 0.00% |
|
| 2023/03/09 | 3 | 137.33 | 4.4 | 136.00 | 136.00 | -1.4 | 27,683 | 0.00% |
|
| 2023/03/08 | 5 | 137.20 | 2 | 137.50 | 137.00 | 3 | 27,666 | 0.01% |
|
| 2023/03/07 | 7.6 | 136.14 | 0 | 0.00 | 136.50 | 7.6 | 27,869 | 0.03% |
|
| 2023/03/06 | 4 | 139.13 | 7 | 138.36 | 138.50 | -3 | 27,852 | -0.01% |
|
| 2023/03/03 | 7 | 136.36 | 18 | 137.33 | 136.50 | -11 | 28,013 | -0.04% |
|
| 2023/03/02 | 1 | 134.50 | 22 | 132.66 | 134.00 | -21 | 27,673 | -0.08% |
|
| 2023/03/01 | 9.1 | 128.99 | 11 | 130.27 | 131.50 | -2 | 27,695 | -0.01% |
|
| 2023/02/24 | 44.2 | 128.80 | 19 | 130.26 | 128.00 | 25.2 | 27,536 | 0.09% |
|
| 2023/02/23 | 12.1 | 134.50 | 0 | 135.50 | 134.00 | 12 | 27,064 | 0.04% |
|
| 2023/02/22 | 12.2 | 134.30 | 3 | 133.50 | 133.50 | 9.2 | 27,349 | 0.03% |
|
| 2023/02/21 | 2.1 | 136.72 | 2 | 137.00 | 137.50 | 0.1 | 27,513 | 0.00% |
|
| 2023/02/20 | 12 | 137.67 | 31 | 136.66 | 136.50 | -19 | 27,910 | -0.07% |
|
| 2023/02/17 | 24 | 137.15 | 0 | 0.00 | 136.00 | 24 | 28,466 | 0.08% |
|
| 2023/02/16 | 2 | 137.50 | 27 | 137.17 | 138.50 | -25 | 29,275 | -0.09% |
|
| 2023/02/15 | 2 | 135.25 | 11 | 135.23 | 137.50 | -9 | 30,468 | -0.03% |
|
| 2023/02/14 | 21 | 131.48 | 3 | 132.00 | 131.50 | 18 | 30,890 | 0.06% |
|
| 2023/02/13 | 4.1 | 128.51 | 3 | 129.33 | 128.50 | 1.1 | 32,245 | 0.00% |
|
| 2023/02/10 | 12.4 | 129.76 | 0 | 0.00 | 129.00 | 12.4 | 33,137 | 0.04% |
|
| 2023/02/09 | 1 | 132.00 | 2 | 131.75 | 132.50 | -1 | 33,431 | 0.00% |
|
| 2023/02/08 | 5 | 131.30 | 2 | 131.25 | 131.50 | 3 | 33,774 | 0.01% |
|
| 2023/02/07 | 1 | 130.00 | 0 | 0.00 | 130.00 | 1 | 33,943 | 0.00% |
|
| 2023/02/06 | 11.3 | 130.14 | 3 | 130.17 | 129.00 | 8.3 | 34,204 | 0.02% |
|
| 2023/02/03 | 6 | 139.33 | 7 | 139.14 | 137.00 | -1 | 34,062 | 0.00% |
|
| 2023/02/02 | 3 | 142.17 | 1.5 | 142.69 | 143.50 | 1.5 | 34,277 | 0.00% |
|
| 2023/02/01 | 4 | 140.75 | 7 | 141.43 | 141.50 | -3 | 34,457 | -0.01% |
|
| 2023/01/31 | 0 | 136.00 | 7.2 | 136.15 | 136.50 | -7.2 | 34,564 | -0.02% |
|
| 2023/01/30 | 1 | 130.50 | 11 | 132.36 | 136.00 | -10 | 35,279 | -0.03% |
|
| 2023/01/17 | 2 | 127.50 | 0 | 0.00 | 127.00 | 2 | 35,331 | 0.01% |
|
| 2023/01/16 | 2 | 128.75 | 7 | 129.36 | 128.00 | -5 | 36,209 | -0.01% |
|
| 2023/01/13 | 6.1 | 127.51 | 5.3 | 126.72 | 126.00 | 0.8 | 36,404 | 0.00% |
|
| 2023/01/11 | 0 | 0.00 | 2 | 127.50 | 128.00 | -2 | 37,413 | -0.01% |
|
| 2023/01/10 | 0 | 0.00 | 11 | 125.55 | 126.50 | -11 | 37,953 | -0.03% |
|
| 2023/01/09 | 2 | 127.50 | 6 | 125.75 | 127.50 | -4 | 38,592 | -0.01% |
|
| 2023/01/06 | 11 | 122.28 | 0 | 0.00 | 123.00 | 11 | 38,463 | 0.03% |
|
| 2023/01/05 | 4 | 119.87 | 1 | 119.00 | 119.00 | 3 | 38,437 | 0.01% |
|
| 2023/01/04 | 3 | 119.17 | 10 | 118.50 | 120.00 | -7 | 38,524 | -0.02% |
|
| 2023/01/03 | 0 | 122.00 | 0 | 0.00 | 122.00 | 0 | 38,642 | 0.00% |
|
| 2022/12/30 | 4 | 120.50 | 3 | 122.00 | 120.00 | 1 | 38,893 | 0.00% |
|
| 2022/12/29 | 9 | 121.00 | 6 | 120.42 | 121.50 | 3 | 38,945 | 0.01% |
|
| 2022/12/28 | 3 | 121.83 | 6 | 120.67 | 120.00 | -3 | 39,277 | -0.01% |
|
| 2022/12/27 | 1 | 123.00 | 0 | 0.00 | 122.50 | 1 | 39,633 | 0.00% |
|
| 2022/12/26 | 1 | 122.50 | 1 | 123.50 | 123.00 | 0 | 39,842 | 0.00% |
|
| 2022/12/23 | 1.1 | 120.45 | 1 | 120.50 | 125.00 | 0.1 | 40,196 | 0.00% |
|
| 2022/12/22 | 36.3 | 121.93 | 36 | 121.57 | 122.00 | 0.3 | 40,091 | 0.00% |
|
| 2022/12/21 | 11.3 | 122.34 | 5 | 122.50 | 120.50 | 6.3 | 40,102 | 0.02% |
|
| 2022/12/20 | 23.3 | 129.60 | 23 | 127.52 | 126.50 | 0.3 | 39,454 | 0.00% |
|
| 2022/12/19 | 8.1 | 140.93 | 4 | 139.63 | 140.50 | 4.1 | 38,921 | 0.01% |
|
| 2022/12/16 | 9 | 143.34 | 4 | 143.25 | 142.00 | 5 | 38,881 | 0.01% |
|
| 2022/12/15 | 2 | 149.00 | 3 | 148.50 | 149.00 | -1 | 38,834 | 0.00% |
|
| 2022/12/14 | 3 | 146.50 | 1 | 147.50 | 147.50 | 2 | 38,939 | 0.01% |
|
| 2022/12/13 | 6.3 | 147.95 | 1 | 148.00 | 146.00 | 5.3 | 39,001 | 0.01% |
|
| 2022/12/12 | 0 | 0.00 | 6 | 149.33 | 150.00 | -6 | 38,827 | -0.02% |
|
| 2022/12/09 | 11.1 | 150.09 | 6 | 148.58 | 149.50 | 5.1 | 39,005 | 0.01% |
|
| 2022/12/08 | 23.2 | 149.46 | 9 | 149.11 | 149.50 | 14.2 | 38,854 | 0.04% |
|
| 2022/12/07 | 18.2 | 153.43 | 12 | 153.04 | 150.00 | 6.2 | 38,833 | 0.02% |
|
| 2022/12/06 | 9 | 165.50 | 2.2 | 165.14 | 163.00 | 6.8 | 38,234 | 0.02% |
|
| 2022/12/05 | 11 | 165.05 | 25 | 165.70 | 166.00 | -14 | 38,054 | -0.04% |
|
| 2022/12/02 | 5 | 160.00 | 3 | 160.50 | 160.50 | 2 | 37,559 | 0.01% |
|
| 2022/12/01 | 28.1 | 162.30 | 9 | 162.78 | 159.50 | 19 | 37,807 | 0.05% |
|
| 2022/11/30 | 14 | 154.21 | 7 | 154.57 | 155.50 | 7 | 36,551 | 0.02% |
|
| 2022/11/29 | 12 | 151.75 | 0 | 0.00 | 151.00 | 12 | 36,655 | 0.03% |
|
| 2022/11/28 | 3 | 155.67 | 2.1 | 154.10 | 155.50 | 0.9 | 36,801 | 0.00% |
|
| 2022/11/25 | 4 | 159.50 | 9 | 157.11 | 156.50 | -5 | 37,569 | -0.01% |
|
| 2022/11/24 | 4.1 | 154.15 | 4 | 155.38 | 157.50 | 0.1 | 37,308 | 0.00% |
|
| 2022/11/23 | 0 | 0.00 | 2.2 | 154.59 | 153.50 | -2.2 | 37,153 | -0.01% |
|
| 2022/11/22 | 11 | 157.86 | 3 | 156.83 | 156.00 | 8 | 37,179 | 0.02% |
|
| 2022/11/21 | 10.1 | 156.55 | 9 | 156.22 | 157.00 | 1.1 | 37,057 | 0.00% |
|
| 2022/11/18 | 5 | 156.30 | 0.2 | 157.00 | 154.00 | 4.9 | 36,990 | 0.01% |
|
| 2022/11/17 | 5 | 158.80 | 0 | 0.00 | 158.50 | 5 | 36,745 | 0.01% |
|
| 2022/11/16 | 10 | 160.55 | 8 | 159.69 | 161.50 | 2 | 36,811 | 0.01% |
|
| 2022/11/15 | 3 | 157.33 | 1.1 | 160.86 | 161.00 | 1.9 | 36,767 | 0.01% |
|
| 2022/11/14 | 6 | 161.33 | 8.5 | 160.49 | 158.50 | -2.5 | 36,487 | -0.01% |
|
| 2022/11/11 | 2.1 | 159.19 | 21.9 | 159.63 | 158.00 | -19.8 | 35,903 | -0.06% |
|
| 2022/11/10 | 11 | 144.73 | 10 | 145.35 | 147.00 | 1 | 34,562 | 0.00% |
|
| 2022/11/09 | 15.3 | 142.04 | 22.4 | 142.86 | 145.00 | -7.1 | 34,019 | -0.02% |
|
| 2022/11/08 | 10 | 134.55 | 22 | 134.64 | 133.00 | -12 | 33,249 | -0.04% |
|
| 2022/11/07 | 4 | 127.25 | 9 | 129.56 | 128.00 | -5 | 32,763 | -0.02% |
|
| 2022/11/04 | 9 | 125.11 | 7 | 126.86 | 129.00 | 2 | 32,663 | 0.01% |
|
| 2022/11/03 | 3.1 | 126.55 | 3 | 127.83 | 127.50 | 0.1 | 32,429 | 0.00% |
|
| 2022/11/02 | 4 | 126.75 | 8.1 | 127.44 | 127.50 | -4.1 | 32,426 | -0.01% |
|
| 2022/11/01 | 16 | 124.75 | 20 | 124.40 | 125.00 | -4 | 32,127 | -0.01% |
|
| 2022/10/31 | 30 | 125.20 | 11.2 | 125.21 | 124.50 | 18.9 | 32,406 | 0.06% |
|
| 2022/10/28 | 3 | 119.17 | 4 | 122.00 | 122.50 | -1 | 32,386 | 0.00% |
|
| 2022/10/27 | 21 | 120.45 | 20 | 120.98 | 120.50 | 1 | 32,343 | 0.00% |
|
| 2022/10/26 | 43 | 120.90 | 42 | 119.15 | 118.50 | 1 | 32,566 | 0.00% |
|
| 2022/10/25 | 33 | 121.83 | 33.1 | 121.89 | 121.50 | 0 | 32,418 | 0.00% |
|
| 2022/10/24 | 14 | 123.50 | 15 | 123.53 | 122.00 | -1 | 32,909 | 0.00% |
|
| 2022/10/21 | 35 | 119.34 | 36 | 117.82 | 116.50 | -1 | 33,140 | 0.00% |
|
| 2022/10/20 | 11 | 117.32 | 10 | 116.05 | 116.50 | 1 | 33,587 | 0.00% |
|
| 2022/10/19 | 20.1 | 124.99 | 22 | 123.34 | 122.50 | -1.9 | 33,184 | -0.01% |
|
| 2022/10/18 | 6 | 120.84 | 6 | 122.25 | 121.00 | 0 | 32,816 | 0.00% |
|
| 2022/10/17 | 3.5 | 114.42 | 2 | 116.75 | 119.50 | 1.5 | 32,568 | 0.00% |
|
| 2022/10/14 | 6 | 114.83 | 13 | 116.58 | 118.00 | -7 | 32,329 | -0.02% |
|
| 2022/10/13 | 5 | 111.90 | 7.2 | 110.77 | 107.50 | -2.2 | 32,698 | -0.01% |
|
| 2022/10/12 | 4 | 112.51 | 6 | 112.50 | 113.00 | -2 | 32,790 | -0.01% |
|
| 2022/10/11 | 3 | 114.33 | 2 | 115.75 | 112.00 | 1 | 32,949 | 0.00% |
|
| 2022/10/07 | 2.3 | 119.87 | 1 | 121.50 | 120.00 | 1.3 | 33,045 | 0.00% |
|
| 2022/10/06 | 1 | 122.00 | 3 | 123.00 | 123.50 | -2 | 33,041 | -0.01% |
|
| 2022/10/05 | 7 | 121.79 | 11 | 123.36 | 121.50 | -4 | 33,122 | -0.01% |
|
| 2022/10/04 | 2 | 120.73 | 3 | 121.83 | 122.50 | -1 | 32,909 | 0.00% |
|
| 2022/10/03 | 5 | 116.70 | 3 | 118.50 | 117.50 | 2 | 32,733 | 0.01% |
|
| 2022/09/30 | 2 | 113.25 | 5 | 115.10 | 117.50 | -3 | 33,043 | -0.01% |
|
| 2022/09/29 | 4 | 113.00 | 2 | 115.50 | 113.00 | 2 | 33,152 | 0.01% |
|
| 2022/09/28 | 4 | 116.53 | 3 | 116.33 | 115.00 | 1 | 33,183 | 0.00% |
|
| 2022/09/27 | 1.1 | 122.95 | 1 | 123.50 | 123.50 | 0.1 | 33,283 | 0.00% |
|
| 2022/09/26 | 0 | 118.00 | 0 | 0.00 | 118.00 | 0 | 33,442 | 0.00% |
|
| 2022/09/23 | 2 | 123.75 | 0 | 0.00 | 123.00 | 2 | 33,728 | 0.01% |
|
| 2022/09/22 | 0.1 | 123.72 | 0 | 0.00 | 124.00 | 0.1 | 33,827 | 0.00% |
|
| 2022/09/21 | 2 | 127.50 | 0 | 0.00 | 127.50 | 2 | 33,785 | 0.01% |
|
| 2022/09/20 | 2 | 130.98 | 2 | 129.00 | 129.00 | 0 | 34,024 | 0.00% |
|
| 2022/09/16 | 2 | 133.48 | 3 | 131.00 | 130.00 | -1 | 34,195 | 0.00% |
|
| 2022/09/15 | 3 | 134.50 | 3 | 136.50 | 133.00 | 0 | 34,302 | 0.00% |
|
| 2022/09/14 | 6 | 133.84 | 1 | 134.00 | 135.50 | 5 | 34,700 | 0.01% |
|
| 2022/09/13 | 2.1 | 139.25 | 3 | 141.33 | 139.00 | -0.9 | 34,961 | 0.00% |
|
| 2022/09/12 | 2 | 143.00 | 3 | 143.17 | 142.50 | -1 | 35,100 | 0.00% |
|
| 2022/09/08 | 8 | 138.94 | 7 | 139.64 | 139.50 | 1 | 36,276 | 0.00% |
|
| 2022/09/07 | 8.2 | 136.63 | 7.6 | 136.89 | 139.00 | 0.6 | 37,968 | 0.00% |
|
| 2022/09/06 | 16 | 140.44 | 23 | 139.74 | 139.00 | -7 | 38,164 | -0.02% |
|
| 2022/09/05 | 9 | 139.28 | 7 | 140.86 | 138.00 | 2 | 38,203 | 0.01% |
|
| 2022/09/02 | 39 | 138.33 | 33 | 138.76 | 138.50 | 6 | 38,114 | 0.02% |
|
| 2022/09/01 | 20.3 | 141.28 | 13 | 141.04 | 138.00 | 7.3 | 37,632 | 0.02% |
|
| 2022/08/31 | 7.1 | 151.43 | 1 | 151.00 | 151.50 | 6.1 | 36,962 | 0.02% |
|
| 2022/08/30 | 3 | 152.67 | 3 | 153.17 | 153.00 | 0 | 37,023 | 0.00% |
|
| 2022/08/29 | 4.1 | 151.19 | 0.2 | 151.00 | 151.50 | 3.9 | 37,115 | 0.01% |
|
| 2022/08/25 | 0.1 | 155.88 | 0.4 | 156.00 | 154.50 | -0.3 | 37,138 | 0.00% |
|
| 2022/08/24 | 5 | 153.50 | 15 | 154.33 | 154.50 | -10 | 37,485 | -0.03% |
|
| 2022/08/23 | 9 | 158.45 | 3 | 157.32 | 154.50 | 6 | 37,409 | 0.02% |
|
| 2022/08/22 | 16.1 | 165.13 | 15 | 165.37 | 163.50 | 1.1 | 37,361 | 0.00% |
|
| 2022/08/19 | 14 | 162.36 | 7 | 163.57 | 163.50 | 7 | 37,206 | 0.02% |
|
| 2022/08/18 | 10.1 | 155.59 | 8 | 157.25 | 160.00 | 2.1 | 37,362 | 0.01% |
|
| 2022/08/17 | 4 | 160.63 | 3.1 | 159.50 | 159.00 | 0.9 | 37,299 | 0.00% |
|
| 2022/08/16 | 2.2 | 162.45 | 9 | 162.22 | 162.50 | -6.8 | 37,334 | -0.02% |
|
| 2022/08/15 | 8 | 162.94 | 12.1 | 163.83 | 163.50 | -4.1 | 37,170 | -0.01% |
|
| 2022/08/12 | 15 | 157.10 | 15 | 156.80 | 158.00 | 0 | 36,528 | 0.00% |
|
| 2022/08/11 | 12.1 | 154.09 | 7 | 153.21 | 152.50 | 5.1 | 36,305 | 0.01% |
|
| 2022/08/10 | 3 | 153.66 | 1 | 152.50 | 150.00 | 2 | 36,250 | 0.01% |
|
| 2022/08/09 | 6 | 152.83 | 11.1 | 154.18 | 154.00 | -5.1 | 36,220 | -0.01% |
|
| 2022/08/08 | 4 | 150.00 | 3 | 150.33 | 153.00 | 1 | 36,151 | 0.00% |
|
| 2022/08/05 | 7 | 150.86 | 12.1 | 152.58 | 150.50 | -5.1 | 36,140 | -0.01% |
|
| 2022/08/04 | 11.2 | 146.39 | 8 | 146.00 | 146.00 | 3.2 | 35,785 | 0.01% |
|
| 2022/08/03 | 26.1 | 147.98 | 17 | 148.26 | 147.50 | 9.1 | 35,343 | 0.03% |
|
| 2022/08/02 | 25.4 | 148.21 | 19 | 149.58 | 148.00 | 6.4 | 35,063 | 0.02% |
|
| 2022/08/01 | 44.2 | 156.18 | 40 | 154.78 | 155.00 | 4.2 | 34,607 | 0.01% |
|
| 2022/07/29 | 26.4 | 158.96 | 25.1 | 158.46 | 158.50 | 1.3 | 34,030 | 0.00% |
|
| 2022/07/28 | 23.6 | 166.54 | 10 | 163.65 | 162.00 | 13.6 | 33,366 | 0.04% |
|
| 2022/07/27 | 22 | 174.77 | 21.1 | 175.29 | 179.50 | 0.9 | 32,397 | 0.00% |
|
| 2022/07/26 | 6.1 | 169.67 | 6.2 | 170.32 | 170.00 | -0.2 | 31,648 | 0.00% |
|
| 2022/07/25 | 5 | 175.90 | 5.2 | 173.85 | 176.00 | -0.2 | 31,695 | 0.00% |
|
| 2022/07/22 | 8 | 176.56 | 15 | 177.80 | 177.00 | -7 | 32,085 | -0.02% |
|
| 2022/07/21 | 9.3 | 174.17 | 14.3 | 176.14 | 177.50 | -5 | 32,633 | -0.02% |
|
| 2022/07/20 | 13 | 169.50 | 11 | 169.82 | 170.50 | 2 | 32,356 | 0.01% |
|
| 2022/07/19 | 11.1 | 165.45 | 9 | 165.56 | 164.00 | 2.1 | 31,985 | 0.01% |
|
| 2022/07/18 | 4 | 160.38 | 2 | 165.00 | 163.50 | 2 | 31,886 | 0.01% |
|
| 2022/07/15 | 8 | 153.81 | 9 | 156.56 | 156.50 | -1 | 31,603 | 0.00% |
|
| 2022/07/14 | 1 | 153.00 | 3 | 153.17 | 153.50 | -2 | 31,402 | -0.01% |
|
| 2022/07/13 | 3 | 156.17 | 0 | 0.00 | 149.50 | 3 | 31,220 | 0.01% |
|
| 2022/07/12 | 2 | 152.25 | 3 | 149.00 | 148.50 | -1 | 31,142 | 0.00% |
|
| 2022/07/11 | 5 | 156.00 | 0 | 0.00 | 153.00 | 5 | 31,094 | 0.02% |
|
| 2022/07/08 | 7 | 158.21 | 5 | 158.60 | 157.50 | 2 | 30,828 | 0.01% |
|
| 2022/07/07 | 5 | 150.50 | 13 | 154.35 | 156.50 | -8 | 30,399 | -0.03% |
|
| 2022/07/06 | 10 | 152.40 | 8 | 152.88 | 147.50 | 2 | 30,012 | 0.01% |
|
| 2022/07/05 | 9 | 152.06 | 11 | 154.82 | 153.50 | -2 | 29,996 | -0.01% |
|
| 2022/07/04 | 7 | 150.36 | 6 | 150.24 | 149.00 | 1 | 29,582 | 0.00% |
|
| 2022/07/01 | 5 | 149.70 | 13 | 149.35 | 146.00 | -8 | 29,430 | -0.03% |
|
| 2022/06/30 | 6.1 | 158.33 | 7 | 158.00 | 158.50 | -0.9 | 29,122 | 0.00% |
|
| 2022/06/29 | 1 | 161.01 | 1 | 159.00 | 162.50 | 0 | 29,127 | 0.00% |
|
| 2022/06/28 | 1 | 159.00 | 2 | 161.00 | 161.00 | -1 | 29,070 | 0.00% |
|
| 2022/06/27 | 10 | 168.20 | 11 | 168.36 | 167.50 | -1 | 29,029 | 0.00% |
|
| 2022/06/24 | 8 | 161.44 | 4 | 160.75 | 160.50 | 4 | 28,920 | 0.01% |
|
| 2022/06/23 | 3.2 | 158.02 | 4 | 158.38 | 159.00 | -0.8 | 28,778 | 0.00% |
|
| 2022/06/22 | 11.1 | 162.64 | 10 | 163.70 | 158.00 | 1.1 | 28,839 | 0.00% |
|
| 2022/06/21 | 7 | 167.07 | 7 | 166.71 | 169.50 | 0 | 28,464 | 0.00% |
|
| 2022/06/20 | 8 | 160.88 | 11 | 160.77 | 157.50 | -3 | 28,086 | -0.01% |
|
| 2022/06/17 | 24.3 | 162.88 | 21 | 163.55 | 166.00 | 3.3 | 27,775 | 0.01% |
|
| 2022/06/16 | 26.2 | 177.73 | 23 | 177.61 | 165.50 | 3.2 | 26,598 | 0.01% |
|
| 2022/06/15 | 18.5 | 192.04 | 16 | 189.09 | 183.00 | 2.5 | 24,896 | 0.01% |
|
| 2022/06/14 | 5.1 | 199.37 | 3 | 199.50 | 201.50 | 2.1 | 24,619 | 0.01% |
|
| 2022/06/13 | 0.1 | 200.50 | 1 | 200.50 | 200.00 | -1 | 24,809 | 0.00% |
|
| 2022/06/10 | 7.1 | 204.85 | 6 | 205.08 | 206.50 | 1.1 | 25,100 | 0.00% |
|
| 2022/06/09 | 4.1 | 207.83 | 4 | 206.13 | 206.50 | 0.1 | 25,540 | 0.00% |
|
| 2022/06/08 | 1 | 204.50 | 4 | 204.00 | 204.50 | -3 | 25,585 | -0.01% |
|
| 2022/06/07 | 2.1 | 200.57 | 0 | 0.00 | 200.00 | 2.1 | 25,898 | 0.01% |
|
| 2022/06/06 | 0.1 | 204.95 | 0 | 0.00 | 203.50 | 0.1 | 26,165 | 0.00% |
|
| 2022/06/02 | 2 | 203.25 | 1 | 203.50 | 203.50 | 1 | 26,590 | 0.00% |
|
| 2022/06/01 | 8.2 | 206.83 | 1 | 205.50 | 205.50 | 7.2 | 26,890 | 0.03% |
|
| 2022/05/31 | 4.1 | 214.88 | 6 | 215.25 | 215.50 | -1.9 | 26,755 | -0.01% |
|
| 2022/05/30 | 2.2 | 212.32 | 9 | 212.56 | 213.00 | -6.8 | 26,804 | -0.03% |
|
| 2022/05/27 | 10 | 203.65 | 8 | 203.69 | 201.50 | 2 | 26,707 | 0.01% |
|
| 2022/05/26 | 11 | 204.14 | 3 | 203.50 | 201.50 | 8 | 27,153 | 0.03% |
|
| 2022/05/25 | 7 | 205.71 | 10 | 208.55 | 213.00 | -3 | 27,629 | -0.01% |
|
| 2022/05/24 | 7.1 | 207.88 | 0 | 0.00 | 204.00 | 7.1 | 28,654 | 0.02% |
|
| 2022/05/23 | 0 | 0.00 | 1 | 217.00 | 216.00 | -1 | 28,816 | 0.00% |
|
| 2022/05/20 | 2 | 220.00 | 2 | 217.00 | 217.00 | 0 | 29,177 | 0.00% |
|
| 2022/05/19 | 3 | 216.33 | 2 | 218.25 | 219.00 | 1 | 29,942 | 0.00% |
|
| 2022/05/18 | 6 | 223.67 | 5 | 223.40 | 222.50 | 1 | 30,060 | 0.00% |
|
| 2022/05/17 | 2 | 216.25 | 2 | 218.00 | 219.50 | 0 | 30,272 | 0.00% |
|
| 2022/05/16 | 49 | 218.67 | 48.1 | 215.36 | 214.50 | 0.9 | 30,309 | 0.00% |
|
| 2022/05/13 | 5 | 213.70 | 10 | 215.15 | 215.00 | -5 | 30,139 | -0.02% |
|
| 2022/05/12 | 1 | 214.50 | 4 | 212.13 | 208.50 | -3 | 30,285 | -0.01% |
|
| 2022/05/11 | 8.1 | 214.36 | 7 | 211.86 | 212.00 | 1.1 | 30,484 | 0.00% |
|
| 2022/05/10 | 16 | 211.34 | 16 | 210.97 | 216.50 | 0 | 30,940 | 0.00% |
|
| 2022/05/09 | 21.1 | 211.56 | 31 | 213.71 | 211.00 | -9.9 | 30,922 | -0.03% |
|
| 2022/05/06 | 12 | 210.00 | 2 | 208.00 | 208.00 | 10 | 30,785 | 0.03% |
|
| 2022/05/05 | 4 | 223.63 | 2 | 218.00 | 218.00 | 2 | 30,673 | 0.01% |
|
| 2022/05/04 | 8 | 216.25 | 12 | 219.00 | 217.50 | -4 | 30,545 | -0.01% |
|
| 2022/05/03 | 34 | 213.12 | 30 | 213.28 | 213.50 | 4 | 30,705 | 0.01% |
|
| 2022/04/29 | 11.2 | 211.16 | 18 | 212.75 | 213.00 | -6.8 | 31,125 | -0.02% |
|
| 2022/04/28 | 7 | 210.50 | 3 | 211.33 | 205.50 | 4 | 30,759 | 0.01% |
|
| 2022/04/27 | 19 | 205.55 | 23 | 206.28 | 216.50 | -4 | 30,313 | -0.01% |
|
| 2022/04/26 | 4.2 | 200.76 | 2 | 199.75 | 199.50 | 2.2 | 29,572 | 0.01% |
|
| 2022/04/25 | 2.2 | 203.51 | 2 | 204.00 | 202.00 | 0.2 | 29,559 | 0.00% |
|
| 2022/04/22 | 6.1 | 211.43 | 2 | 211.75 | 210.00 | 4.1 | 29,503 | 0.01% |
|
| 2022/04/20 | 2 | 218.75 | 11 | 217.91 | 220.00 | -9 | 29,621 | -0.03% |
|
| 2022/04/19 | 1 | 210.50 | 1 | 211.00 | 210.50 | 0 | 29,648 | 0.00% |
|
| 2022/04/18 | 3 | 207.50 | 0 | 0.00 | 206.50 | 3 | 29,942 | 0.01% |
|
| 2022/04/15 | 1 | 206.58 | 1 | 205.00 | 205.00 | 0 | 30,175 | 0.00% |
|
| 2022/04/14 | 1 | 217.50 | 5 | 218.00 | 217.50 | -4 | 30,373 | -0.01% |
|
| 2022/04/13 | 14 | 215.46 | 13 | 216.92 | 216.50 | 1 | 30,535 | 0.00% |
|
| 2022/04/12 | 0 | 0.00 | 2 | 213.75 | 215.00 | -2 | 30,631 | -0.01% |
|
| 2022/04/11 | 7.1 | 217.60 | 5 | 217.30 | 213.50 | 2.1 | 30,835 | 0.01% |
|
| 2022/04/08 | 11 | 229.23 | 3 | 230.17 | 231.00 | 8 | 30,643 | 0.03% |
|
| 2022/04/07 | 6 | 231.00 | 2 | 235.00 | 227.00 | 4 | 30,609 | 0.01% |
|
| 2022/04/06 | 13.2 | 233.38 | 2 | 230.50 | 230.50 | 11.2 | 30,340 | 0.04% |
|
| 2022/04/01 | 7.4 | 242.76 | 5 | 243.20 | 243.50 | 2.4 | 30,397 | 0.01% |
|
| 2022/03/31 | 2 | 245.74 | 2 | 249.50 | 249.00 | 0 | 30,462 | 0.00% |
|
| 2022/03/30 | 5 | 249.10 | 9.1 | 250.17 | 248.50 | -4.1 | 31,026 | -0.01% |
|
| 2022/03/29 | 5.2 | 244.19 | 3.2 | 245.75 | 244.00 | 2 | 30,997 | 0.01% |
|
| 2022/03/28 | 5 | 239.90 | 3.1 | 241.11 | 241.00 | 1.9 | 30,908 | 0.01% |
|
| 2022/03/25 | 3 | 243.17 | 6 | 243.83 | 246.00 | -3 | 30,920 | -0.01% |
|
| 2022/03/24 | 6.1 | 238.24 | 3 | 237.50 | 238.50 | 3.1 | 31,276 | 0.01% |
|
| 2022/03/23 | 3 | 236.67 | 16 | 238.84 | 239.00 | -13 | 31,287 | -0.04% |
|
| 2022/03/22 | 1 | 226.00 | 6 | 228.08 | 232.00 | -5 | 31,155 | -0.02% |
|
| 2022/03/21 | 5 | 226.70 | 7 | 224.21 | 226.00 | -2 | 31,103 | -0.01% |
|
| 2022/03/18 | 3.1 | 219.85 | 0 | 0.00 | 219.50 | 3.1 | 31,121 | 0.01% |
|
| 2022/03/17 | 8 | 222.38 | 6 | 225.25 | 225.50 | 2 | 31,208 | 0.01% |
|
| 2022/03/16 | 5 | 218.47 | 2 | 213.75 | 212.50 | 3 | 31,179 | 0.01% |
|
| 2022/03/15 | 2 | 216.25 | 5 | 221.00 | 217.50 | -3 | 31,113 | -0.01% |
|
| 2022/03/14 | 7.3 | 225.52 | 4 | 224.13 | 225.00 | 3.3 | 31,009 | 0.01% |
|
| 2022/03/11 | 4 | 236.13 | 4 | 235.50 | 235.50 | 0 | 30,728 | 0.00% |
|
| 2022/03/10 | 3 | 238.50 | 3 | 239.67 | 241.00 | 0 | 30,780 | 0.00% |
|
| 2022/03/09 | 18 | 225.58 | 17 | 223.74 | 227.00 | 1 | 30,999 | 0.00% |
|
| 2022/03/08 | 6 | 221.58 | 4 | 220.50 | 216.00 | 2 | 30,961 | 0.01% |
|
| 2022/03/07 | 14.2 | 226.04 | 11.6 | 223.97 | 222.00 | 2.6 | 31,407 | 0.01% |
|
| 2022/03/04 | 8 | 249.00 | 9 | 247.22 | 245.00 | -1 | 31,477 | 0.00% |
|
| 2022/03/03 | 9.1 | 251.36 | 8 | 248.81 | 246.00 | 1.1 | 31,984 | 0.00% |
|
| 2022/03/02 | 13.1 | 247.47 | 9 | 247.44 | 250.00 | 4.1 | 32,633 | 0.01% |
|
| 2022/03/01 | 17 | 253.22 | 6.3 | 251.00 | 246.50 | 10.7 | 32,721 | 0.03% |
|
| 2022/02/25 | 17.1 | 256.41 | 9.1 | 258.44 | 254.00 | 8 | 32,163 | 0.02% |
|
| 2022/02/24 | 13.3 | 245.74 | 18 | 246.56 | 243.00 | -4.7 | 31,324 | -0.02% |
|
| 2022/02/23 | 2 | 236.76 | 1 | 236.00 | 240.50 | 1 | 30,098 | 0.00% |
|
| 2022/02/21 | 11.1 | 239.81 | 8.2 | 239.70 | 237.50 | 2.9 | 29,981 | 0.01% |
|
| 2022/02/18 | 24 | 243.40 | 22 | 243.86 | 242.00 | 2 | 29,739 | 0.01% |
|
| 2022/02/17 | 1.2 | 235.58 | 2 | 235.25 | 234.50 | -0.8 | 29,288 | 0.00% |
|
| 2022/02/16 | 1 | 233.50 | 9 | 234.11 | 233.50 | -8 | 29,726 | -0.03% |
|
| 2022/02/15 | 1 | 223.50 | 6 | 223.75 | 222.50 | -5 | 29,955 | -0.02% |
|
| 2022/02/14 | 4.6 | 217.23 | 4 | 217.63 | 217.50 | 0.6 | 30,312 | 0.00% |
|
| 2022/02/11 | 2.2 | 223.14 | 8 | 222.38 | 222.00 | -5.8 | 30,787 | -0.02% |
|
| 2022/02/10 | 5 | 219.10 | 0 | 0.00 | 217.50 | 5 | 31,135 | 0.02% |
|
| 2022/02/09 | 12 | 217.50 | 11 | 218.77 | 221.50 | 1 | 31,084 | 0.00% |
|
| 2022/02/08 | 1 | 204.50 | 1 | 207.00 | 205.50 | 0 | 31,235 | 0.00% |
|
| 2022/01/26 | 0 | 0.00 | 1 | 200.00 | 200.00 | -1 | 32,474 | 0.00% |
|
| 2022/01/25 | 14 | 201.96 | 13 | 202.19 | 200.50 | 1 | 33,702 | 0.00% |
|
| 2022/01/24 | 17 | 198.47 | 19 | 198.87 | 207.00 | -2 | 34,432 | -0.01% |
|
| 2022/01/21 | 7 | 211.29 | 2 | 209.21 | 201.00 | 5 | 35,464 | 0.01% |
|
| 2022/01/20 | 0 | 0.00 | 1 | 221.00 | 222.00 | -1 | 36,943 | 0.00% |
|
| 2022/01/19 | 4 | 215.88 | 1 | 217.00 | 215.50 | 3 | 37,518 | 0.01% |
|
| 2022/01/18 | 4 | 224.75 | 4 | 223.25 | 222.00 | 0 | 38,503 | 0.00% |
|
| 2022/01/17 | 3 | 223.50 | 3 | 221.67 | 221.50 | 0 | 39,119 | 0.00% |
|
| 2022/01/13 | 1 | 213.00 | 2 | 216.00 | 218.00 | -1 | 39,962 | 0.00% |
|
| 2022/01/12 | 6 | 214.83 | 10 | 215.35 | 216.00 | -4 | 41,611 | -0.01% |
|
| 2022/01/11 | 5 | 209.30 | 3 | 208.83 | 208.50 | 2 | 42,418 | 0.00% |
|
| 2022/01/10 | 3 | 211.00 | 0 | 0.00 | 209.50 | 3 | 42,602 | 0.01% |
|
| 2022/01/07 | 3 | 216.33 | 0 | 0.00 | 217.50 | 3 | 42,644 | 0.01% |
|
| 2022/01/06 | 2 | 223.00 | 0 | 0.00 | 221.00 | 2 | 42,499 | 0.00% |
|
| 2022/01/05 | 3 | 235.67 | 2 | 230.50 | 230.00 | 1 | 42,443 | 0.00% |
|
| 2022/01/04 | 4 | 234.13 | 7 | 234.86 | 237.00 | -3 | 42,333 | -0.01% |
|
| 2022/01/03 | 4 | 234.25 | 6 | 238.42 | 231.00 | -2 | 42,224 | 0.00% |
|
| 2021/12/30 | 1 | 230.50 | 2 | 231.25 | 231.00 | -1 | 42,145 | 0.00% |
|
| 2021/12/29 | 3 | 234.33 | 0.1 | 234.50 | 233.00 | 2.9 | 42,103 | 0.01% |
|
| 2021/12/28 | 4 | 237.38 | 3 | 239.50 | 239.00 | 1 | 42,363 | 0.00% |
|
| 2021/12/27 | 11.1 | 240.88 | 5 | 246.50 | 236.00 | 6.1 | 42,571 | 0.01% |
|
| 2021/12/24 | 4 | 239.63 | 6 | 239.67 | 239.00 | -2 | 42,333 | 0.00% |
|
| 2021/12/23 | 17 | 237.32 | 25 | 235.26 | 240.00 | -8 | 42,380 | -0.02% |
|
| 2021/12/22 | 8 | 224.06 | 11 | 226.27 | 227.50 | -3 | 41,890 | -0.01% |
|
| 2021/12/21 | 1 | 220.50 | 1 | 221.00 | 222.50 | 0 | 41,888 | 0.00% |
|
| 2021/12/20 | 2 | 218.00 | 0 | 0.00 | 218.00 | 2 | 42,008 | 0.00% |
|
| 2021/12/17 | 9 | 225.89 | 9 | 223.33 | 222.00 | 0 | 41,913 | 0.00% |
|
| 2021/12/16 | 10 | 221.80 | 14 | 224.61 | 225.00 | -4 | 41,271 | -0.01% |
|
| 2021/12/15 | 0 | 0.00 | 2 | 221.00 | 221.50 | -2 | 41,202 | 0.00% |
|
| 2021/12/14 | 6 | 218.08 | 7 | 216.21 | 216.00 | -1 | 41,149 | 0.00% |
|
| 2021/12/13 | 19 | 221.32 | 15 | 221.03 | 220.50 | 4 | 41,250 | 0.01% |
|
| 2021/12/10 | 7 | 223.36 | 11 | 223.27 | 224.50 | -4 | 41,011 | -0.01% |
|
| 2021/12/09 | 11 | 224.55 | 4 | 226.13 | 218.00 | 7 | 40,704 | 0.02% |
|
| 2021/12/08 | 1 | 222.00 | 7 | 222.50 | 221.00 | -6 | 40,307 | -0.01% |
|
| 2021/12/07 | 11 | 220.41 | 12 | 223.92 | 216.50 | -1 | 40,093 | 0.00% |
|
| 2021/12/06 | 3 | 217.00 | 0 | 0.00 | 219.00 | 3 | 39,898 | 0.01% |
|
| 2021/12/03 | 13 | 215.15 | 14 | 216.21 | 217.50 | -1 | 40,230 | 0.00% |
|
| 2021/12/02 | 20 | 218.13 | 7 | 215.64 | 213.00 | 13 | 40,435 | 0.03% |
|
| 2021/12/01 | 3 | 223.00 | 4 | 223.25 | 223.50 | -1 | 40,183 | 0.00% |
|
| 2021/11/30 | 15 | 223.77 | 20.4 | 221.98 | 228.00 | -5.4 | 40,365 | -0.01% |
|
| 2021/11/29 | 16.2 | 208.63 | 21 | 209.62 | 213.00 | -4.8 | 39,603 | -0.01% |
|
| 2021/11/26 | 17.2 | 207.52 | 11.3 | 207.26 | 207.50 | 5.9 | 39,141 | 0.02% |
|
| 2021/11/25 | 10.3 | 209.02 | 23 | 208.46 | 210.50 | -12.7 | 38,392 | -0.03% |
|
| 2021/11/24 | 10 | 199.25 | 29 | 200.22 | 198.50 | -19 | 37,769 | -0.05% |
|
| 2021/11/23 | 3 | 196.00 | 3 | 198.50 | 197.00 | 0 | 37,719 | 0.00% |
|
| 2021/11/22 | 6 | 193.58 | 8 | 195.25 | 196.00 | -2 | 37,712 | -0.01% |
|
| 2021/11/19 | 1 | 195.50 | 7 | 195.79 | 195.50 | -6 | 37,944 | -0.02% |
|
| 2021/11/18 | 16 | 192.63 | 3 | 193.00 | 192.50 | 13 | 37,931 | 0.03% |
|
| 2021/11/17 | 6 | 195.83 | 4.2 | 196.45 | 198.00 | 1.8 | 37,752 | 0.00% |
|
| 2021/11/16 | 15.1 | 195.04 | 7 | 195.00 | 195.00 | 8.1 | 37,770 | 0.02% |
|
| 2021/11/15 | 17 | 200.12 | 22 | 201.84 | 196.00 | -5 | 37,550 | -0.01% |
|
| 2021/11/12 | 8.1 | 200.68 | 25 | 201.78 | 202.00 | -16.9 | 37,218 | -0.05% |
|
| 2021/11/11 | 15 | 197.27 | 6 | 197.25 | 195.00 | 9 | 36,710 | 0.02% |
|
| 2021/11/10 | 12 | 197.88 | 15.2 | 197.01 | 199.50 | -3.2 | 36,293 | -0.01% |
|
| 2021/11/09 | 22 | 196.36 | 20 | 194.18 | 192.50 | 2 | 36,056 | 0.01% |
|
| 2021/11/08 | 10 | 190.25 | 3 | 189.83 | 190.00 | 7 | 35,453 | 0.02% |
|
| 2021/11/05 | 54 | 191.41 | 60 | 191.75 | 195.00 | -6 | 35,339 | -0.02% |
|
| 2021/11/04 | 28 | 191.59 | 34 | 192.15 | 190.00 | -6 | 34,840 | -0.02% |
|
| 2021/11/03 | 38 | 188.50 | 14 | 187.11 | 187.50 | 24 | 34,226 | 0.07% |
|
| 2021/11/02 | 45 | 193.51 | 70 | 195.39 | 196.00 | -25 | 33,303 | -0.07% |
|
| 2021/11/01 | 27 | 192.78 | 20 | 189.96 | 189.00 | 7 | 32,188 | 0.02% |
|
| 2021/10/29 | 19 | 183.71 | 16 | 184.78 | 190.00 | 3 | 31,402 | 0.01% |
|
| 2021/10/28 | 34 | 177.18 | 42 | 177.92 | 178.50 | -8 | 30,448 | -0.03% |
|
| 2021/10/27 | 8 | 168.81 | 16 | 170.75 | 171.50 | -8 | 28,531 | -0.03% |
|
| 2021/10/26 | 31 | 155.89 | 33.2 | 154.99 | 156.00 | -2.2 | 28,742 | -0.01% |
|
| 2021/10/25 | 14 | 148.93 | 20.1 | 149.28 | 150.50 | -6.1 | 29,124 | -0.02% |
|
| 2021/10/22 | 13 | 143.92 | 3.1 | 144.35 | 143.50 | 9.9 | 29,002 | 0.03% |
|
| 2021/10/21 | 19 | 144.18 | 29 | 144.34 | 142.00 | -10 | 28,860 | -0.03% |
|
| 2021/10/20 | 73.2 | 144.76 | 75 | 144.85 | 145.50 | -1.8 | 28,646 | -0.01% |
|
| 2021/10/19 | 21 | 136.38 | 16 | 136.78 | 141.50 | 5 | 27,469 | 0.02% |
|
| 2021/10/18 | 8 | 129.56 | 10 | 128.95 | 129.00 | -2 | 27,003 | -0.01% |
|
| 2021/10/15 | 9 | 123.22 | 27 | 122.65 | 126.00 | -18 | 27,093 | -0.07% |
|
| 2021/10/14 | 20 | 117.00 | 11 | 115.73 | 117.00 | 9 | 26,922 | 0.03% |
|
| 2021/10/13 | 9.2 | 117.27 | 4 | 118.25 | 116.00 | 5.2 | 26,806 | 0.02% |
|
| 2021/10/12 | 5 | 123.50 | 0 | 0.00 | 124.00 | 5 | 26,618 | 0.02% |
|
| 2021/10/08 | 14 | 128.14 | 14 | 128.71 | 130.00 | 0 | 26,985 | 0.00% |
|
| 2021/10/07 | 7 | 123.43 | 9 | 125.72 | 126.50 | -2 | 27,350 | -0.01% |
|
| 2021/10/06 | 1 | 122.50 | 2 | 126.00 | 121.50 | -1 | 27,579 | 0.00% |
|
| 2021/10/05 | 5 | 119.20 | 5 | 121.70 | 125.50 | 0 | 28,182 | 0.00% |
|
| 2021/10/04 | 0 | 0.00 | 13 | 127.04 | 122.50 | -13 | 28,552 | -0.05% |
|
| 2021/10/01 | 4 | 129.25 | 5 | 126.60 | 127.50 | -1 | 29,957 | 0.00% |
|
| 2021/09/30 | 13 | 131.73 | 2 | 131.75 | 132.00 | 11 | 30,758 | 0.04% |
|
| 2021/09/29 | 1 | 131.00 | 21 | 131.29 | 131.00 | -20 | 30,847 | -0.06% |
|
| 2021/09/28 | 14 | 133.14 | 10 | 133.50 | 137.00 | 4 | 31,223 | 0.01% |
|
| 2021/09/27 | 12 | 138.46 | 3 | 139.50 | 138.00 | 9 | 31,120 | 0.03% |
|
| 2021/09/24 | 1 | 142.50 | 2 | 144.00 | 143.00 | -1 | 31,299 | 0.00% |
|
| 2021/09/23 | 0 | 0.00 | 1 | 145.00 | 142.00 | -1 | 31,283 | 0.00% |
|
| 2021/09/22 | 9 | 142.33 | 6 | 142.92 | 141.00 | 3 | 31,298 | 0.01% |
|
| 2021/09/17 | 4 | 145.00 | 4 | 145.50 | 147.50 | 0 | 31,413 | 0.00% |
|
| 2021/09/16 | 9 | 145.83 | 9 | 145.94 | 145.50 | 0 | 31,702 | 0.00% |
|
| 2021/09/14 | 1 | 143.50 | 0 | 0.00 | 142.50 | 1 | 32,906 | 0.00% |
|
| 2021/09/13 | 6 | 143.50 | 5 | 144.50 | 144.50 | 1 | 34,201 | 0.00% |
|
| 2021/09/10 | 3 | 143.67 | 1 | 143.50 | 145.50 | 2 | 34,822 | 0.01% |
|
| 2021/09/09 | 1 | 143.50 | 3 | 142.50 | 144.00 | -2 | 35,693 | -0.01% |
|
| 2021/09/08 | 16 | 140.88 | 9 | 142.39 | 143.00 | 7 | 36,309 | 0.02% |
|
| 2021/09/07 | 9 | 147.61 | 3 | 149.17 | 148.50 | 6 | 36,278 | 0.02% |
|
| 2021/09/06 | 3 | 155.00 | 3 | 155.33 | 154.50 | 0 | 36,028 | 0.00% |
|
| 2021/09/03 | 9 | 151.89 | 19 | 152.82 | 155.00 | -10 | 36,071 | -0.03% |
|
| 2021/09/02 | 2 | 149.75 | 3 | 150.67 | 147.50 | -1 | 36,138 | 0.00% |
|
| 2021/09/01 | 2 | 147.75 | 12 | 148.13 | 148.50 | -10 | 36,936 | -0.03% |
|
| 2021/08/31 | 2 | 146.00 | 5 | 147.00 | 147.50 | -3 | 38,702 | -0.01% |
|
| 2021/08/30 | 20 | 147.18 | 8 | 147.63 | 148.00 | 12 | 40,199 | 0.03% |
|
| 2021/08/27 | 15 | 143.17 | 15 | 144.53 | 144.50 | 0 | 40,642 | 0.00% |
|
| 2021/08/26 | 3 | 140.33 | 0 | 0.00 | 139.50 | 3 | 41,119 | 0.01% |
|
| 2021/08/25 | 6 | 142.83 | 16 | 143.66 | 142.50 | -10 | 41,272 | -0.02% |
|
| 2021/08/24 | 6 | 138.83 | 7 | 139.79 | 136.50 | -1 | 41,305 | 0.00% |
|
| 2021/08/23 | 12 | 136.83 | 0 | 0.00 | 138.00 | 12 | 41,850 | 0.03% |
|
| 2021/08/20 | 1 | 133.00 | 1 | 134.50 | 134.00 | 0 | 41,914 | 0.00% |
|
| 2021/08/19 | 0 | 0.00 | 3 | 131.00 | 131.00 | -3 | 41,943 | -0.01% |
|
| 2021/08/18 | 4 | 135.00 | 10 | 135.20 | 138.00 | -6 | 41,982 | -0.01% |
|
| 2021/08/17 | 4.1 | 131.11 | 1 | 129.00 | 128.50 | 3.1 | 42,183 | 0.01% |
|
| 2021/08/16 | 1 | 135.00 | 5 | 134.90 | 136.50 | -4 | 42,389 | -0.01% |
|
| 2021/08/13 | 3 | 136.00 | 1 | 135.50 | 135.00 | 2 | 42,727 | 0.00% |
|
| 2021/08/12 | 0 | 0.00 | 1 | 140.00 | 142.00 | -1 | 42,740 | 0.00% |
|
| 2021/08/11 | 0 | 0.00 | 1 | 138.00 | 138.50 | -1 | 42,965 | 0.00% |
|
| 2021/08/10 | 2 | 140.50 | 2 | 140.50 | 141.00 | 0 | 43,419 | 0.00% |
|
| 2021/08/09 | 0 | 0.00 | 2 | 145.50 | 145.00 | -2 | 43,941 | 0.00% |
|
| 2021/08/06 | 10 | 145.55 | 2 | 145.75 | 146.00 | 8 | 44,561 | 0.02% |
|
| 2021/08/05 | 9 | 148.83 | 13 | 150.08 | 148.50 | -4 | 44,987 | -0.01% |
|
| 2021/08/04 | 8 | 148.13 | 4 | 147.63 | 147.00 | 4 | 45,362 | 0.01% |
|
| 2021/08/03 | 4 | 146.38 | 12 | 148.83 | 150.00 | -8 | 45,466 | -0.02% |
|
| 2021/08/02 | 8.1 | 145.37 | 0 | 0.00 | 145.50 | 8.1 | 45,164 | 0.02% |
|
| 2021/07/30 | 28.1 | 147.69 | 9.2 | 148.60 | 146.00 | 18.9 | 45,517 | 0.04% |
|
| 2021/07/29 | 19 | 148.26 | 51 | 149.36 | 151.50 | -32 | 45,311 | -0.07% |
|
| 2021/07/28 | 18.2 | 134.62 | 6 | 135.17 | 138.00 | 12.2 | 44,177 | 0.03% |
|
| 2021/07/27 | 18 | 142.22 | 1.2 | 142.75 | 142.00 | 16.8 | 44,252 | 0.04% |
|
| 2021/07/26 | 0.2 | 140.50 | 14.5 | 144.49 | 146.00 | -14.3 | 44,447 | -0.03% |
|
| 2021/07/23 | 12.5 | 141.07 | 3 | 140.83 | 139.50 | 9.5 | 45,863 | 0.02% |
|
| 2021/07/22 | 1 | 147.98 | 20 | 144.73 | 146.50 | -19 | 45,892 | -0.04% |
|
| 2021/07/21 | 7 | 140.86 | 3.2 | 143.72 | 137.50 | 3.8 | 45,871 | 0.01% |
|
| 2021/07/20 | 2.2 | 142.23 | 14 | 143.99 | 141.50 | -11.8 | 46,677 | -0.03% |
|
| 2021/07/19 | 8.5 | 142.03 | 7.3 | 142.23 | 142.00 | 1.2 | 46,741 | 0.00% |
|
| 2021/07/16 | 4.6 | 143.59 | 1.3 | 143.27 | 143.50 | 3.3 | 46,909 | 0.01% |
|
| 2021/07/15 | 14.2 | 143.23 | 4 | 144.13 | 143.50 | 10.2 | 46,916 | 0.02% |
|
| 2021/07/14 | 4.3 | 140.20 | 9 | 142.50 | 143.00 | -4.7 | 46,657 | -0.01% |
|
| 2021/07/13 | 25 | 142.58 | 27 | 142.38 | 136.00 | -2 | 46,685 | 0.00% |
|
| 2021/07/12 | 38 | 142.99 | 38 | 142.96 | 140.50 | 0 | 46,350 | 0.00% |
|
| 2021/07/09 | 16 | 141.63 | 6.2 | 143.15 | 142.50 | 9.8 | 45,699 | 0.02% |
|
| 2021/07/08 | 19.2 | 142.43 | 13.3 | 144.08 | 141.00 | 5.9 | 45,170 | 0.01% |
|
| 2021/07/07 | 4 | 136.50 | 14.7 | 137.24 | 137.00 | -10.7 | 43,617 | -0.02% |
|
| 2021/07/06 | 4.3 | 133.03 | 7 | 134.00 | 132.50 | -2.7 | 42,823 | -0.01% |
|
| 2021/07/05 | 10.4 | 132.63 | 21 | 133.86 | 132.00 | -10.6 | 42,622 | -0.02% |
|
| 2021/07/02 | 5 | 125.70 | 5 | 126.60 | 126.50 | 0 | 42,212 | 0.00% |
|
| 2021/07/01 | 17 | 123.76 | 3 | 126.17 | 123.50 | 14 | 42,277 | 0.03% |
|
| 2021/06/30 | 6 | 128.83 | 31 | 128.53 | 129.00 | -25 | 42,027 | -0.06% |
|
| 2021/06/28 | 10 | 128.50 | 15 | 127.43 | 129.00 | -5 | 42,459 | -0.01% |
|
| 2021/06/25 | 19 | 128.45 | 8.2 | 128.87 | 127.50 | 10.8 | 43,049 | 0.03% |
|
| 2021/06/24 | 11.2 | 131.33 | 6 | 132.25 | 131.00 | 5.2 | 42,902 | 0.01% |
|
| 2021/06/23 | 19 | 134.03 | 9 | 133.28 | 132.00 | 10 | 42,736 | 0.02% |
|
| 2021/06/22 | 13 | 135.62 | 15 | 137.67 | 134.50 | -2 | 42,414 | 0.00% |
|
| 2021/06/21 | 7 | 131.36 | 7.3 | 131.69 | 131.00 | -0.3 | 41,300 | 0.00% |
|
| 2021/06/18 | 54.2 | 136.83 | 10.3 | 136.86 | 130.00 | 43.9 | 40,949 | 0.11% |
|
| 2021/06/17 | 3.2 | 132.61 | 23 | 130.41 | 134.00 | -19.8 | 40,204 | -0.05% |
|
| 2021/06/16 | 16.2 | 128.57 | 31 | 129.68 | 126.00 | -14.8 | 39,790 | -0.04% |
|
| 2021/06/15 | 11 | 128.59 | 12 | 127.54 | 127.00 | -1 | 39,540 | 0.00% |
|
| 2021/06/11 | 63 | 126.63 | 46.2 | 125.34 | 124.50 | 16.8 | 39,293 | 0.04% |
|
| 2021/06/10 | 64.2 | 127.53 | 61 | 127.39 | 129.00 | 3.2 | 38,866 | 0.01% |
|
| 2021/06/09 | 47 | 128.63 | 50 | 129.68 | 127.00 | -3 | 38,364 | -0.01% |
|
| 2021/06/08 | 108 | 128.77 | 105.2 | 129.10 | 125.50 | 2.9 | 37,625 | 0.01% |
大買/大賣/
|
| 2021/06/07 | 12.2 | 121.71 | 12.3 | 123.20 | 127.50 | -0.2 | 35,915 | 0.00% |
|
| 2021/06/04 | 4 | 117.13 | 3 | 118.00 | 117.50 | 1 | 34,528 | 0.00% |
|
| 2021/06/03 | 1 | 114.00 | 4 | 118.50 | 121.50 | -3 | 34,260 | -0.01% |
|
| 2021/06/02 | 1.1 | 111.16 | 4.1 | 109.45 | 110.50 | -3 | 33,571 | -0.01% |
|
| 2021/06/01 | 2 | 113.50 | 2.4 | 113.92 | 113.00 | -0.4 | 33,590 | 0.00% |
|
| 2021/05/31 | 2.5 | 109.50 | 3 | 111.67 | 112.50 | -0.5 | 33,698 | 0.00% |
|
| 2021/05/28 | 6 | 106.00 | 2 | 104.25 | 104.50 | 4 | 33,554 | 0.01% |
|
| 2021/05/27 | 1 | 101.50 | 5.2 | 101.10 | 101.00 | -4.2 | 33,888 | -0.01% |
|
| 2021/05/26 | 2 | 103.75 | 5 | 104.79 | 103.00 | -3 | 34,331 | -0.01% |
|
| 2021/05/25 | 4 | 106.62 | 7 | 106.71 | 105.50 | -3 | 35,061 | -0.01% |
|
| 2021/05/24 | 17 | 102.06 | 5 | 101.40 | 103.50 | 12 | 36,108 | 0.03% |
|
| 2021/05/21 | 0.4 | 98.86 | 9 | 98.68 | 100.50 | -8.7 | 37,302 | -0.02% |
|
| 2021/05/20 | 9 | 96.49 | 2.3 | 95.89 | 94.60 | 6.8 | 37,401 | 0.02% |
|
| 2021/05/19 | 19 | 99.31 | 21.3 | 98.68 | 98.10 | -2.3 | 37,295 | -0.01% |
|
| 2021/05/18 | 8 | 97.16 | 7 | 98.00 | 99.70 | 1 | 37,232 | 0.00% |
|
| 2021/05/17 | 20.2 | 94.43 | 22 | 95.72 | 93.10 | -1.8 | 37,215 | 0.00% |
|
| 2021/05/14 | 4.3 | 97.64 | 4 | 100.58 | 95.00 | 0.3 | 37,677 | 0.00% |
|
| 2021/05/13 | 4 | 94.50 | 6 | 94.93 | 94.60 | -2 | 38,375 | -0.01% |
|
| 2021/05/12 | 14 | 88.86 | 13 | 95.18 | 91.20 | 1 | 38,151 | 0.00% |
|
| 2021/05/11 | 8 | 96.31 | 14.5 | 98.27 | 96.40 | -6.5 | 37,916 | -0.02% |
|
| 2021/05/10 | 3 | 103.50 | 10 | 102.75 | 101.50 | -7 | 37,896 | -0.02% |
|
| 2021/05/07 | 17.2 | 107.08 | 2 | 108.00 | 106.50 | 15.2 | 37,982 | 0.04% |
|
| 2021/05/06 | 0 | 0.00 | 5 | 103.50 | 106.50 | -5 | 37,971 | -0.01% |
|
| 2021/05/05 | 5.3 | 100.61 | 2.5 | 101.02 | 99.00 | 2.8 | 37,700 | 0.01% |
|
| 2021/05/04 | 11.4 | 104.26 | 14.1 | 102.31 | 104.50 | -2.7 | 37,873 | -0.01% |
|
| 2021/05/03 | 8 | 114.63 | 8 | 110.38 | 109.50 | 0 | 37,914 | 0.00% |
|
| 2021/04/29 | 89 | 115.67 | 81 | 116.11 | 115.00 | 8 | 38,351 | 0.02% |
|
| 2021/04/28 | 5 | 107.50 | 13 | 111.73 | 112.50 | -8 | 36,899 | -0.02% |
|
| 2021/04/27 | 1 | 103.00 | 28 | 101.54 | 102.50 | -27 | 36,684 | -0.07% |
|
| 2021/04/26 | 15 | 99.16 | 15.7 | 98.71 | 99.80 | -0.7 | 36,282 | 0.00% |
|
| 2021/04/23 | 8.1 | 92.96 | 13 | 93.72 | 94.20 | -4.9 | 35,756 | -0.01% |
|
| 2021/04/22 | 2 | 91.95 | 14 | 93.81 | 90.80 | -12 | 36,308 | -0.03% |
|
| 2021/04/21 | 12 | 92.85 | 0 | 0.00 | 92.60 | 12 | 36,378 | 0.03% |
|
| 2021/04/20 | 5 | 92.92 | 16 | 93.56 | 93.30 | -11 | 37,309 | -0.03% |
|
| 2021/04/19 | 0 | 0.00 | 18 | 93.18 | 93.20 | -18 | 38,595 | -0.05% |
|
| 2021/04/16 | 9 | 88.30 | 16 | 89.96 | 90.10 | -7 | 38,726 | -0.02% |
|
| 2021/04/15 | 6 | 88.42 | 11 | 88.05 | 87.90 | -5 | 39,070 | -0.01% |
|
| 2021/04/14 | 22 | 86.41 | 35 | 87.37 | 87.50 | -13 | 39,642 | -0.03% |
|
| 2021/04/13 | 6 | 89.05 | 0 | 0.00 | 88.00 | 6 | 41,201 | 0.01% |
|
| 2021/04/12 | 7 | 90.20 | 2 | 90.95 | 89.60 | 5 | 42,270 | 0.01% |
|
| 2021/04/09 | 0 | 0.00 | 3 | 93.23 | 91.70 | -3 | 43,353 | -0.01% |
|
| 2021/04/08 | 10 | 92.31 | 3 | 92.23 | 92.90 | 7 | 43,479 | 0.02% |
|
| 2021/04/07 | 31 | 93.01 | 31 | 91.44 | 91.40 | 0 | 43,664 | 0.00% |
|
| 2021/04/06 | 2 | 93.10 | 10 | 93.08 | 93.10 | -8 | 43,839 | -0.02% |
|
| 2021/04/01 | 4 | 92.93 | 4 | 92.73 | 91.60 | 0 | 43,770 | 0.00% |
|
| 2021/03/31 | 2 | 91.50 | 0 | 0.00 | 91.50 | 2 | 43,520 | 0.00% |
|
| 2021/03/30 | 9 | 92.20 | 34 | 92.59 | 91.20 | -25 | 43,491 | -0.06% |
|
| 2021/03/29 | 15 | 90.18 | 3 | 90.13 | 89.80 | 12 | 43,283 | 0.03% |
|
| 2021/03/26 | 9 | 88.41 | 23.5 | 88.34 | 89.90 | -14.5 | 43,297 | -0.03% |
|
| 2021/03/25 | 14 | 86.56 | 1 | 86.00 | 85.90 | 13 | 43,389 | 0.03% |
|
| 2021/03/24 | 14 | 87.87 | 2 | 89.00 | 87.90 | 12 | 43,405 | 0.03% |
|
| 2021/03/23 | 11 | 89.31 | 7 | 88.26 | 88.00 | 4 | 44,490 | 0.01% |
|
| 2021/03/22 | 8.5 | 87.98 | 1 | 87.50 | 87.70 | 7.5 | 45,900 | 0.02% |
|
| 2021/03/19 | 9 | 90.04 | 0 | 0.00 | 89.00 | 9 | 46,716 | 0.02% |
|
| 2021/03/18 | 4 | 92.33 | 4 | 92.90 | 92.10 | 0 | 46,643 | 0.00% |
|
| 2021/03/15 | 4 | 90.38 | 4 | 91.20 | 90.60 | 0 | 47,636 | 0.00% |
|
| 2021/03/12 | 9 | 92.90 | 2 | 92.45 | 91.50 | 7 | 47,867 | 0.01% |
|
| 2021/03/11 | 7 | 90.79 | 6 | 91.75 | 92.90 | 1 | 47,966 | 0.00% |
|
| 2021/03/10 | 12 | 88.36 | 11 | 88.75 | 88.70 | 1 | 48,491 | 0.00% |
|
| 2021/03/09 | 7 | 87.79 | 2 | 87.10 | 86.60 | 5 | 48,790 | 0.01% |
|
| 2021/03/08 | 6 | 91.43 | 3 | 92.63 | 90.20 | 3 | 48,940 | 0.01% |
|
| 2021/03/05 | 1 | 90.60 | 2 | 90.95 | 91.20 | -1 | 50,104 | 0.00% |
|
| 2021/03/04 | 5 | 91.70 | 4 | 92.85 | 92.70 | 1 | 52,442 | 0.00% |
|
| 2021/03/03 | 10 | 92.20 | 2 | 93.20 | 91.80 | 8 | 53,757 | 0.01% |
|
| 2021/03/02 | 23 | 96.57 | 1 | 94.60 | 94.30 | 22 | 55,577 | 0.04% |
|
| 2021/02/26 | 11 | 97.01 | 29 | 96.48 | 97.50 | -18 | 56,057 | -0.03% |
|
| 2021/02/25 | 26.4 | 98.17 | 13 | 96.75 | 95.60 | 13.4 | 56,942 | 0.02% |
|
| 2021/02/24 | 54.2 | 100.61 | 53.2 | 100.27 | 97.00 | 1 | 57,015 | 0.00% |
|
| 2021/02/23 | 32.3 | 99.51 | 53.4 | 99.13 | 99.60 | -21.1 | 55,581 | -0.04% |
|
| 2021/02/22 | 7.6 | 94.49 | 19 | 95.15 | 95.40 | -11.5 | 54,311 | -0.02% |
|
| 2021/02/19 | 5 | 91.76 | 3 | 91.87 | 91.60 | 2 | 53,977 | 0.00% |
|
| 2021/02/18 | 29 | 91.47 | 12 | 91.28 | 91.60 | 17 | 54,251 | 0.03% |
|
| 2021/02/17 | 57 | 90.92 | 50 | 91.26 | 91.60 | 7 | 54,421 | 0.01% |
|
| 2021/02/05 | 37 | 84.83 | 38 | 86.65 | 89.70 | -1 | 54,179 | 0.00% |
|
| 2021/02/04 | 16 | 84.11 | 134 | 85.90 | 84.10 | -118 | 53,694 | -0.22% |
大賣/鉅額交易
|
| 2021/02/03 | 16 | 87.98 | 8 | 87.11 | 86.30 | 8 | 53,575 | 0.01% |
|
| 2021/02/02 | 26 | 88.15 | 14 | 88.57 | 88.70 | 12 | 54,535 | 0.02% |
|
| 2021/02/01 | 2 | 86.35 | 4 | 86.38 | 85.80 | -2 | 54,538 | 0.00% |
|
| 2021/01/29 | 16 | 88.84 | 6 | 87.57 | 86.50 | 10 | 55,129 | 0.02% |
|
| 2021/01/28 | 16 | 89.08 | 18 | 88.35 | 88.10 | -2 | 55,493 | 0.00% |
|
| 2021/01/27 | 10 | 92.97 | 1 | 92.50 | 92.60 | 9 | 55,971 | 0.02% |
|
| 2021/01/26 | 13 | 95.98 | 11 | 96.65 | 94.00 | 2 | 56,395 | 0.00% |
|
| 2021/01/25 | 36 | 97.76 | 2 | 95.95 | 95.70 | 34 | 57,058 | 0.06% |
|
| 2021/01/22 | 11 | 97.65 | 42 | 99.48 | 101.00 | -31 | 57,884 | -0.05% |
|
| 2021/01/21 | 13 | 94.25 | 33 | 95.48 | 95.60 | -20 | 59,732 | -0.03% |
|
| 2021/01/20 | 14 | 93.74 | 21 | 94.17 | 92.40 | -7 | 61,407 | -0.01% |
|
| 2021/01/19 | 5 | 96.34 | 30 | 96.08 | 96.40 | -25 | 61,789 | -0.04% |
|
| 2021/01/18 | 35 | 96.26 | 8 | 95.14 | 95.00 | 27 | 61,976 | 0.04% |
|
| 2021/01/15 | 6 | 97.63 | 17 | 99.35 | 100.00 | -11 | 61,555 | -0.02% |
|
| 2021/01/14 | 6 | 97.20 | 26 | 96.66 | 96.70 | -20 | 61,284 | -0.03% |
|
| 2021/01/13 | 103 | 99.63 | 37 | 99.97 | 97.60 | 66 | 61,781 | 0.11% |
大買/
|
| 2021/01/12 | 48 | 98.06 | 38.3 | 97.84 | 99.40 | 9.7 | 61,431 | 0.02% |
|
| 2021/01/11 | 8 | 92.56 | 41 | 93.39 | 94.90 | -33 | 60,811 | -0.05% |
|
| 2021/01/08 | 46 | 90.23 | 29 | 90.77 | 90.20 | 17 | 61,011 | 0.03% |
|
| 2021/01/07 | 24 | 92.34 | 103 | 92.13 | 92.10 | -79 | 61,312 | -0.13% |
大賣/
|
| 2021/01/06 | 54 | 94.62 | 30 | 93.79 | 91.10 | 24 | 61,376 | 0.04% |
|
| 2021/01/05 | 44 | 91.20 | 51 | 92.17 | 94.30 | -7 | 60,159 | -0.01% |
|
| 2021/01/04 | 29 | 90.59 | 59 | 90.21 | 90.50 | -30 | 60,302 | -0.05% |
|
| 2020/12/31 | 12 | 87.38 | 11 | 87.09 | 87.40 | 1 | 60,960 | 0.00% |
|
| 2020/12/30 | 10 | 87.19 | 33 | 86.76 | 86.90 | -23 | 61,035 | -0.04% |
|
| 2020/12/29 | 43 | 86.50 | 24 | 86.08 | 85.70 | 19 | 61,404 | 0.03% |
|
| 2020/12/28 | 7 | 84.90 | 6 | 85.05 | 85.30 | 1 | 61,824 | 0.00% |
|
| 2020/12/25 | 12 | 84.38 | 13 | 84.51 | 84.00 | -1 | 62,192 | 0.00% |
|
| 2020/12/24 | 41 | 85.40 | 1 | 85.20 | 84.50 | 40 | 63,048 | 0.06% |
|
| 2020/12/23 | 6 | 85.65 | 64 | 84.50 | 86.20 | -58 | 63,601 | -0.09% |
|
| 2020/12/22 | 19 | 83.26 | 8 | 84.36 | 82.10 | 11 | 63,628 | 0.02% |
|
| 2020/12/21 | 9 | 82.94 | 3 | 83.27 | 84.40 | 6 | 63,914 | 0.01% |
|
| 2020/12/18 | 23 | 86.34 | 16 | 85.84 | 85.60 | 7 | 63,587 | 0.01% |
|
| 2020/12/17 | 53.5 | 87.20 | 55 | 88.17 | 86.00 | -1.5 | 63,837 | 0.00% |
|
| 2020/12/16 | 52.5 | 87.93 | 13 | 88.12 | 86.70 | 39.5 | 63,035 | 0.06% |
|
| 2020/12/15 | 36 | 84.91 | 56 | 85.31 | 85.80 | -20 | 61,831 | -0.03% |
|
| 2020/12/14 | 4 | 83.50 | 2 | 82.15 | 83.80 | 2 | 61,512 | 0.00% |
|
| 2020/12/11 | 32 | 83.60 | 26 | 82.88 | 81.60 | 6 | 61,773 | 0.01% |
|
| 2020/12/10 | 4 | 82.30 | 6 | 82.70 | 82.20 | -2 | 62,338 | 0.00% |
|
| 2020/12/09 | 22 | 84.26 | 3 | 83.13 | 83.20 | 19 | 62,771 | 0.03% |
|
| 2020/12/08 | 9 | 83.90 | 8 | 83.06 | 84.50 | 1 | 62,827 | 0.00% |
|
| 2020/12/07 | 26 | 82.25 | 17 | 81.76 | 82.00 | 9 | 62,863 | 0.01% |
|
| 2020/12/04 | 19 | 82.29 | 19 | 82.06 | 81.30 | 0 | 62,840 | 0.00% |
|
| 2020/12/03 | 2 | 83.75 | 18 | 83.86 | 83.70 | -16 | 62,580 | -0.03% |
|
| 2020/12/02 | 2 | 86.05 | 11 | 85.79 | 85.20 | -9 | 63,063 | -0.01% |
|
| 2020/12/01 | 74 | 86.60 | 45 | 86.88 | 84.70 | 29 | 63,151 | 0.05% |
|
| 2020/11/30 | 28 | 91.86 | 17 | 92.23 | 89.90 | 11 | 62,581 | 0.02% |
|
| 2020/11/27 | 83 | 90.78 | 63 | 90.62 | 90.40 | 20 | 60,742 | 0.03% |
|
| 2020/11/26 | 77 | 86.99 | 106 | 87.88 | 89.60 | -29 | 60,438 | -0.05% |
大賣/
|
| 2020/11/25 | 17 | 82.92 | 7 | 82.83 | 83.10 | 10 | 58,650 | 0.02% |
|
| 2020/11/24 | 34 | 82.49 | 32 | 82.62 | 82.00 | 2 | 58,605 | 0.00% |
|
| 2020/11/23 | 20 | 78.09 | 54 | 78.35 | 78.70 | -34 | 57,910 | -0.06% |
|
| 2020/11/20 | 2 | 75.25 | 7 | 75.61 | 75.70 | -5 | 57,502 | -0.01% |
|
| 2020/11/19 | 2 | 75.35 | 3 | 75.87 | 74.90 | -1 | 58,172 | 0.00% |
|
| 2020/11/18 | 4 | 74.83 | 12 | 74.72 | 75.50 | -8 | 59,352 | -0.01% |
|
| 2020/11/17 | 35 | 75.35 | 43 | 75.21 | 74.60 | -8 | 61,134 | -0.01% |
|
| 2020/11/16 | 4 | 74.50 | 8 | 74.41 | 74.60 | -4 | 62,521 | -0.01% |
|
| 2020/11/13 | 3 | 73.33 | 0 | 0.00 | 74.10 | 3 | 63,706 | 0.00% |
|
| 2020/11/12 | 20 | 74.00 | 15 | 74.05 | 72.60 | 5 | 64,521 | 0.01% |
|
| 2020/11/11 | 29 | 73.82 | 17 | 73.90 | 74.30 | 12 | 65,185 | 0.02% |
|
| 2020/11/10 | 16 | 71.56 | 45 | 71.00 | 71.50 | -29 | 66,517 | -0.04% |
|
| 2020/11/09 | 1 | 69.80 | 16 | 69.93 | 69.50 | -15 | 69,019 | -0.02% |
|
| 2020/11/06 | 9 | 70.21 | 8 | 70.24 | 68.80 | 1 | 71,463 | 0.00% |
|
| 2020/11/05 | 10 | 68.81 | 28 | 68.75 | 68.80 | -18 | 72,740 | -0.02% |
|
| 2020/11/04 | 15 | 67.76 | 36 | 67.94 | 68.80 | -21 | 72,944 | -0.03% |
|
| 2020/11/03 | 30 | 66.24 | 17.1 | 66.56 | 66.30 | 12.9 | 72,802 | 0.02% |
|
| 2020/11/02 | 39.1 | 65.96 | 21 | 65.97 | 65.20 | 18.1 | 73,546 | 0.02% |
|
| 2020/10/30 | 46 | 68.70 | 38 | 68.85 | 68.20 | 8 | 74,091 | 0.01% |
|
| 2020/10/29 | 86 | 68.72 | 52 | 68.45 | 67.90 | 34 | 73,573 | 0.05% |
|
| 2020/10/28 | 83 | 76.14 | 27 | 75.91 | 74.90 | 56 | 71,088 | 0.08% |
|
| 2020/10/27 | 22.1 | 82.73 | 11 | 82.44 | 81.60 | 11.1 | 70,088 | 0.02% |
|
| 2020/10/26 | 3 | 84.20 | 2 | 85.40 | 85.40 | 1 | 70,887 | 0.00% |
|
| 2020/10/23 | 18 | 85.87 | 14 | 85.14 | 85.10 | 4 | 71,376 | 0.01% |
|
| 2020/10/22 | 24 | 85.48 | 19 | 86.78 | 87.30 | 5 | 72,429 | 0.01% |
|
| 2020/10/21 | 30 | 87.05 | 12 | 85.85 | 86.40 | 18 | 72,400 | 0.02% |
|
| 2020/10/20 | 11 | 86.19 | 5 | 86.80 | 88.00 | 6 | 71,906 | 0.01% |
|
| 2020/10/19 | 12 | 86.67 | 8 | 86.21 | 85.50 | 4 | 71,528 | 0.01% |
|
| 2020/10/16 | 31 | 86.32 | 53 | 85.06 | 83.70 | -22 | 71,336 | -0.03% |
|
| 2020/10/15 | 14 | 86.07 | 10 | 86.64 | 85.50 | 4 | 71,712 | 0.01% |
|
| 2020/10/14 | 31 | 85.71 | 12 | 86.10 | 85.60 | 19 | 71,470 | 0.03% |
|
| 2020/10/13 | 25 | 84.43 | 21 | 84.11 | 85.50 | 4 | 71,194 | 0.01% |
|
| 2020/10/12 | 18 | 86.43 | 20 | 84.57 | 85.20 | -2 | 70,769 | 0.00% |
|
| 2020/10/08 | 37 | 81.68 | 65 | 82.21 | 84.80 | -28 | 69,865 | -0.04% |
|
| 2020/10/07 | 10 | 78.83 | 12 | 78.87 | 79.00 | -2 | 68,398 | 0.00% |
|
| 2020/10/06 | 21 | 78.42 | 8 | 78.53 | 77.70 | 13 | 68,258 | 0.02% |
|
| 2020/10/05 | 5 | 75.40 | 32 | 76.94 | 78.20 | -27 | 67,908 | -0.04% |
|
| 2020/09/30 | 30 | 73.73 | 18 | 73.96 | 74.40 | 12 | 67,513 | 0.02% |
|
| 2020/09/29 | 34 | 76.41 | 27 | 74.64 | 74.10 | 7 | 67,447 | 0.01% |
|
| 2020/09/28 | 11 | 76.79 | 31 | 75.26 | 77.50 | -20 | 67,495 | -0.03% |
|
| 2020/09/25 | 41 | 73.06 | 29 | 72.83 | 72.50 | 12 | 68,043 | 0.02% |
|
| 2020/09/24 | 36 | 74.91 | 23 | 74.80 | 73.80 | 13 | 68,601 | 0.02% |
|
| 2020/09/23 | 6 | 77.58 | 7 | 78.09 | 77.30 | -1 | 68,536 | 0.00% |
|
| 2020/09/22 | 67 | 78.82 | 66 | 77.12 | 77.40 | 1 | 69,533 | 0.00% |
|
| 2020/09/21 | 25 | 77.75 | 39 | 79.03 | 78.90 | -14 | 70,822 | -0.02% |
|
| 2020/09/18 | 61 | 78.61 | 52 | 78.63 | 78.20 | 9 | 70,780 | 0.01% |
|
| 2020/09/17 | 30 | 78.83 | 18 | 79.06 | 80.20 | 12 | 71,756 | 0.02% |
|
| 2020/09/16 | 3 | 77.80 | 3 | 78.27 | 77.90 | 0 | 71,586 | 0.00% |
|
| 2020/09/15 | 19 | 76.58 | 26 | 77.79 | 76.30 | -7 | 71,361 | -0.01% |
|
| 2020/09/14 | 5 | 74.68 | 11 | 74.72 | 76.00 | -6 | 70,461 | -0.01% |
|
| 2020/09/11 | 51 | 72.55 | 59 | 72.78 | 72.30 | -8 | 70,578 | -0.01% |
|
| 2020/09/10 | 14 | 72.66 | 3 | 72.33 | 72.90 | 11 | 70,539 | 0.02% |
|
| 2020/09/09 | 5 | 72.14 | 15 | 73.00 | 73.90 | -10 | 70,631 | -0.01% |
|
| 2020/09/08 | 24 | 73.22 | 19 | 73.98 | 73.20 | 5 | 70,710 | 0.01% |
|
| 2020/09/07 | 26 | 73.31 | 24 | 72.43 | 72.10 | 2 | 70,942 | 0.00% |
|
| 2020/09/04 | 20 | 76.39 | 5 | 76.34 | 75.70 | 15 | 71,624 | 0.02% |
|
| 2020/09/03 | 12 | 78.66 | 26 | 79.08 | 78.60 | -14 | 72,189 | -0.02% |
|
| 2020/09/02 | 21 | 76.69 | 9 | 76.87 | 76.80 | 12 | 71,634 | 0.02% |
|
| 2020/09/01 | 35 | 75.27 | 30 | 76.35 | 77.40 | 5 | 71,278 | 0.01% |
|
| 2020/08/31 | 12 | 75.13 | 7 | 74.64 | 73.60 | 5 | 70,230 | 0.01% |
|
| 2020/08/28 | 25 | 75.70 | 51 | 76.04 | 74.50 | -26 | 70,159 | -0.04% |
|
| 2020/08/27 | 44 | 78.74 | 15 | 78.60 | 77.30 | 29 | 69,615 | 0.04% |
|
| 2020/08/26 | 31 | 79.26 | 44 | 79.70 | 79.60 | -13 | 70,441 | -0.02% |
|
| 2020/08/25 | 71 | 79.79 | 25 | 79.88 | 78.70 | 46 | 71,019 | 0.06% |
|
| 2020/08/24 | 22 | 78.12 | 34 | 78.18 | 79.20 | -12 | 70,251 | -0.02% |
|
| 2020/08/21 | 198 | 81.64 | 205 | 81.36 | 80.60 | -7 | 69,177 | -0.01% |
大買/大賣/
|
| 2020/08/20 | 29 | 82.27 | 6.1 | 84.94 | 79.70 | 22.9 | 67,258 | 0.03% |
|
| 2020/08/19 | 67 | 87.32 | 72 | 87.51 | 88.50 | -5 | 65,728 | -0.01% |
|
| 2020/08/18 | 26 | 84.16 | 56 | 84.10 | 84.10 | -30 | 64,433 | -0.05% |
|
| 2020/08/17 | 196 | 83.83 | 186 | 83.79 | 83.00 | 10 | 63,683 | 0.02% |
大買/大賣/
|
| 2020/08/14 | 106 | 83.90 | 131 | 83.18 | 85.00 | -25 | 62,732 | -0.04% |
大買/大賣/
|
| 2020/08/13 | 309.1 | 88.06 | 324 | 86.52 | 80.60 | -14.9 | 60,857 | -0.02% |
大買/大賣/
|
| 2020/08/12 | 145 | 85.68 | 116 | 85.77 | 89.00 | 29 | 58,690 | 0.05% |
大買/大賣/
|
| 2020/08/11 | 159 | 80.29 | 131 | 79.47 | 81.60 | 28 | 56,951 | 0.05% |
大買/大賣/
|
| 2020/08/10 | 96 | 77.01 | 111 | 77.14 | 76.00 | -15 | 55,194 | -0.03% |
大賣/
|
| 2020/08/07 | 38 | 75.50 | 22 | 75.68 | 75.50 | 16 | 54,697 | 0.03% |
|
| 2020/08/06 | 67 | 75.27 | 27 | 75.48 | 76.10 | 40 | 54,167 | 0.07% |
|
| 2020/08/05 | 8 | 72.04 | 26 | 72.23 | 73.70 | -18 | 52,876 | -0.03% |
|
| 2020/08/04 | 25 | 66.82 | 18 | 66.73 | 67.00 | 7 | 51,476 | 0.01% |
|
| 2020/08/03 | 4 | 63.90 | 9 | 64.00 | 63.40 | -5 | 51,017 | -0.01% |
|
| 2020/07/31 | 52 | 64.17 | 141 | 64.90 | 64.30 | -89 | 51,372 | -0.17% |
大賣/
|
| 2020/07/30 | 17 | 61.86 | 26 | 62.28 | 62.90 | -9 | 50,629 | -0.02% |
|
| 2020/07/29 | 11 | 59.13 | 19 | 59.09 | 59.00 | -8 | 49,351 | -0.02% |
|
| 2020/07/28 | 15 | 58.52 | 39 | 58.54 | 59.40 | -24 | 48,793 | -0.05% |
|
| 2020/07/27 | 6 | 56.27 | 6 | 56.83 | 56.50 | 0 | 48,176 | 0.00% |
|
| 2020/07/24 | 2 | 56.15 | 3 | 55.07 | 54.70 | -1 | 49,017 | 0.00% |
|
| 2020/07/23 | 9 | 56.81 | 4 | 56.45 | 56.30 | 5 | 49,234 | 0.01% |
|
| 2020/07/22 | 12 | 56.50 | 27 | 56.82 | 56.50 | -15 | 49,184 | -0.03% |
|
| 2020/07/21 | 28 | 56.35 | 15 | 56.77 | 56.60 | 13 | 48,638 | 0.03% |
|
| 2020/07/20 | 6 | 52.43 | 18 | 52.01 | 53.40 | -12 | 47,666 | -0.03% |
|
| 2020/07/17 | 15 | 51.55 | 4 | 51.68 | 50.80 | 11 | 47,414 | 0.02% |
|
| 2020/07/16 | 6 | 52.35 | 2 | 52.50 | 52.40 | 4 | 47,493 | 0.01% |
|
| 2020/07/15 | 3 | 53.20 | 4 | 52.50 | 51.80 | -1 | 47,550 | 0.00% |
|
| 2020/07/14 | 5 | 52.34 | 6 | 53.40 | 52.20 | -1 | 47,732 | 0.00% |
|
| 2020/07/13 | 15 | 54.39 | 2 | 54.40 | 53.90 | 13 | 47,803 | 0.03% |
|
| 2020/07/10 | 7 | 55.29 | 14 | 55.27 | 54.40 | -7 | 48,323 | -0.01% |
|
| 2020/07/09 | 4 | 56.63 | 15 | 56.75 | 56.50 | -11 | 48,738 | -0.02% |
|
| 2020/07/08 | 5 | 56.54 | 8 | 56.44 | 56.30 | -3 | 49,117 | -0.01% |
|
| 2020/07/07 | 37 | 56.24 | 54 | 55.79 | 55.90 | -17 | 48,970 | -0.03% |
|
| 2020/07/06 | 29 | 56.42 | 20 | 56.90 | 57.30 | 9 | 48,832 | 0.02% |
|
| 2020/07/03 | 22 | 51.41 | 35 | 51.94 | 53.50 | -13 | 48,232 | -0.03% |
|
| 2020/07/02 | 7 | 50.27 | 10 | 50.31 | 50.80 | -3 | 47,947 | -0.01% |
|
| 2020/07/01 | 10 | 50.31 | 15 | 50.59 | 49.45 | -5 | 47,983 | -0.01% |
|
| 2020/06/30 | 25 | 49.33 | 58 | 49.83 | 50.10 | -33 | 47,110 | -0.07% |
|
| 2020/06/29 | 7 | 46.63 | 6 | 46.68 | 46.30 | 1 | 46,253 | 0.00% |
|
| 2020/06/24 | 21 | 47.26 | 15 | 47.56 | 47.00 | 6 | 46,104 | 0.01% |
|
| 2020/06/23 | 32 | 46.23 | 34 | 46.17 | 46.10 | -2 | 45,327 | 0.00% |
|
| 2020/06/22 | 0 | 0.00 | 3 | 45.95 | 45.85 | -3 | 45,315 | -0.01% |
|
| 2020/06/19 | 17 | 45.79 | 20 | 45.70 | 45.95 | -3 | 45,664 | -0.01% |
|
| 2020/06/18 | 38 | 45.46 | 26 | 45.72 | 45.75 | 12 | 45,725 | 0.03% |
|
| 2020/06/17 | 0 | 0.00 | 3 | 45.10 | 45.00 | -3 | 45,501 | -0.01% |
|
| 2020/06/16 | 6 | 45.23 | 7 | 45.03 | 45.00 | -1 | 45,354 | 0.00% |
|
| 2020/06/15 | 39 | 44.44 | 33.2 | 44.35 | 44.00 | 5.8 | 45,893 | 0.01% |
|
| 2020/06/12 | 3.2 | 44.50 | 4 | 45.05 | 44.80 | -0.8 | 45,967 | 0.00% |
|
| 2020/06/11 | 17 | 46.21 | 32 | 45.62 | 44.65 | -15 | 45,829 | -0.03% |
|
| 2020/06/10 | 9 | 44.66 | 24 | 44.68 | 45.20 | -15 | 44,609 | -0.03% |
|
| 2020/06/09 | 10 | 43.35 | 22 | 43.55 | 43.30 | -12 | 43,921 | -0.03% |
|
| 2020/06/08 | 18 | 44.27 | 0 | 0.00 | 43.85 | 18 | 44,642 | 0.04% |
|
| 2020/06/05 | 23 | 44.92 | 13 | 45.03 | 44.80 | 10 | 44,671 | 0.02% |
|
| 2020/06/04 | 5 | 44.59 | 11 | 44.47 | 44.80 | -6 | 44,895 | -0.01% |
|
| 2020/06/03 | 9 | 43.62 | 3 | 43.62 | 43.80 | 6 | 44,819 | 0.01% |
|
| 2020/06/02 | 44 | 45.13 | 16 | 44.97 | 43.40 | 28 | 44,441 | 0.06% |
|
| 2020/06/01 | 11 | 42.77 | 19 | 42.72 | 44.10 | -8 | 43,713 | -0.02% |
|
| 2020/05/29 | 18 | 40.37 | 11 | 40.31 | 40.10 | 7 | 42,868 | 0.02% |
|
| 2020/05/28 | 2 | 40.50 | 34 | 40.74 | 40.40 | -32 | 43,321 | -0.07% |
|
| 2020/05/27 | 3 | 40.27 | 7 | 40.24 | 39.90 | -4 | 43,190 | -0.01% |
|
| 2020/05/26 | 3 | 40.10 | 5 | 40.08 | 40.00 | -2 | 43,422 | 0.00% |
|
| 2020/05/25 | 2 | 39.05 | 1 | 39.10 | 39.40 | 1 | 43,314 | 0.00% |
|
| 2020/05/22 | 6 | 39.89 | 8 | 39.98 | 39.15 | -2 | 43,210 | 0.00% |
|
| 2020/05/21 | 11 | 40.60 | 27 | 40.55 | 40.75 | -16 | 42,963 | -0.04% |
|
| 2020/05/20 | 17 | 39.63 | 17 | 39.63 | 39.60 | 0 | 42,730 | 0.00% |
|
| 2020/05/19 | 175 | 38.01 | 172 | 38.43 | 39.10 | 3 | 42,249 | 0.01% |
大買/大賣/
|
| 2020/05/18 | 66 | 40.03 | 8 | 39.99 | 39.55 | 58 | 40,794 | 0.14% |
|
| 2020/05/15 | 4 | 43.29 | 6 | 43.27 | 43.90 | -2 | 39,772 | -0.01% |
|
| 2020/05/14 | 17 | 43.81 | 8 | 43.64 | 42.80 | 9 | 39,458 | 0.02% |
|
| 2020/05/13 | 8 | 44.85 | 12 | 45.12 | 44.70 | -4 | 39,414 | -0.01% |
|
| 2020/05/12 | 15 | 45.07 | 9 | 44.78 | 45.00 | 6 | 39,518 | 0.02% |
|
| 2020/05/11 | 7 | 45.35 | 5 | 45.20 | 44.95 | 2 | 40,066 | 0.00% |
|
| 2020/05/08 | 7 | 44.67 | 13 | 44.95 | 44.70 | -6 | 39,944 | -0.02% |
|
| 2020/05/07 | 30 | 44.02 | 47 | 44.17 | 44.30 | -17 | 39,895 | -0.04% |
|
| 2020/05/06 | 19 | 42.71 | 30 | 42.98 | 43.05 | -11 | 39,295 | -0.03% |
|
| 2020/05/05 | 6 | 43.53 | 9 | 42.81 | 42.50 | -3 | 39,282 | -0.01% |
|
| 2020/05/04 | 9 | 41.89 | 6 | 42.57 | 43.00 | 3 | 39,354 | 0.01% |
|
| 2020/04/30 | 16 | 42.78 | 13 | 42.71 | 42.85 | 3 | 39,758 | 0.01% |
|
| 2020/04/29 | 7 | 41.20 | 31 | 41.09 | 42.00 | -24 | 39,510 | -0.06% |
|
| 2020/04/28 | 2 | 39.13 | 4 | 39.23 | 39.45 | -2 | 38,831 | -0.01% |
|
| 2020/04/27 | 14 | 38.40 | 16 | 38.07 | 38.30 | -2 | 38,629 | -0.01% |
|
| 2020/04/24 | 6 | 37.41 | 7 | 37.69 | 37.45 | -1 | 38,706 | 0.00% |
|
| 2020/04/23 | 4 | 37.83 | 12 | 37.89 | 37.60 | -8 | 38,911 | -0.02% |
|
| 2020/04/22 | 13 | 36.37 | 12 | 36.71 | 37.45 | 1 | 39,313 | 0.00% |
|
| 2020/04/21 | 46 | 37.23 | 44 | 37.34 | 36.65 | 2 | 39,455 | 0.01% |
|
| 2020/04/20 | 13 | 38.06 | 3 | 38.17 | 38.10 | 10 | 40,149 | 0.02% |
|
| 2020/04/17 | 5 | 38.42 | 11 | 38.51 | 38.10 | -6 | 40,384 | -0.01% |
|
| 2020/04/16 | 19 | 37.96 | 12 | 37.83 | 38.10 | 7 | 40,082 | 0.02% |
|
| 2020/04/15 | 25 | 38.54 | 15 | 38.89 | 37.40 | 10 | 39,668 | 0.03% |
|
| 2020/04/14 | 19 | 37.97 | 49 | 37.85 | 38.15 | -30 | 38,970 | -0.08% |
|
| 2020/04/13 | 20 | 35.90 | 20 | 36.11 | 35.55 | 0 | 38,277 | 0.00% |
|
| 2020/04/10 | 4 | 34.60 | 5 | 34.55 | 35.00 | -1 | 37,686 | 0.00% |
|
| 2020/04/09 | 30 | 34.88 | 25 | 34.87 | 34.70 | 5 | 37,724 | 0.01% |
|
| 2020/04/08 | 23 | 33.43 | 24 | 33.66 | 34.00 | -1 | 37,357 | 0.00% |
|
| 2020/04/07 | 11 | 33.05 | 13 | 33.13 | 33.15 | -2 | 36,620 | -0.01% |
|
| 2020/04/06 | 8 | 31.19 | 7 | 31.31 | 31.35 | 1 | 35,705 | 0.00% |
|
| 2020/04/01 | 14 | 31.78 | 31 | 31.75 | 31.70 | -17 | 35,234 | -0.05% |
|
| 2020/03/31 | 12 | 32.05 | 25 | 32.08 | 32.00 | -13 | 35,038 | -0.04% |
|
| 2020/03/30 | 3 | 29.83 | 3 | 30.28 | 30.90 | 0 | 34,207 | 0.00% |
|
| 2020/03/27 | 32 | 31.43 | 14 | 31.72 | 30.25 | 18 | 34,448 | 0.05% |
|
| 2020/03/26 | 20 | 30.92 | 23 | 30.94 | 31.00 | -3 | 34,488 | -0.01% |
|
| 2020/03/25 | 7 | 30.74 | 48 | 31.04 | 31.10 | -41 | 34,099 | -0.12% |
|
| 2020/03/24 | 23 | 28.67 | 15.3 | 28.89 | 28.60 | 7.7 | 33,725 | 0.02% |
|
| 2020/03/23 | 5 | 27.09 | 4 | 27.31 | 27.05 | 1 | 33,364 | 0.00% |
|
| 2020/03/20 | 2 | 26.63 | 43 | 26.91 | 27.05 | -41 | 33,143 | -0.12% |
|
| 2020/03/19 | 39.3 | 24.38 | 12 | 26.44 | 24.60 | 27.3 | 33,038 | 0.08% |
|
| 2020/03/18 | 9 | 26.82 | 30 | 27.45 | 26.20 | -21 | 32,226 | -0.07% |
|
| 2020/03/17 | 26 | 27.09 | 3 | 27.38 | 26.50 | 23 | 31,953 | 0.07% |
|
| 2020/03/16 | 6 | 30.08 | 2 | 31.00 | 28.40 | 4 | 31,401 | 0.01% |
|
| 2020/03/13 | 36 | 30.44 | 8 | 30.74 | 31.45 | 28 | 31,149 | 0.09% |
|
| 2020/03/12 | 30 | 34.05 | 7 | 34.81 | 33.70 | 23 | 30,591 | 0.08% |
|
| 2020/03/11 | 38 | 38.30 | 12 | 39.10 | 37.40 | 26 | 29,728 | 0.09% |
|
| 2020/03/10 | 24 | 38.41 | 13 | 38.75 | 38.95 | 11 | 29,350 | 0.04% |
|
| 2020/03/09 | 16 | 39.94 | 0 | 0.00 | 39.50 | 16 | 28,782 | 0.06% |
|
| 2020/03/06 | 6 | 41.55 | 3 | 41.85 | 41.60 | 3 | 28,629 | 0.01% |
|
| 2020/03/05 | 17 | 42.15 | 12 | 42.19 | 41.90 | 5 | 29,206 | 0.02% |
|
| 2020/03/04 | 4 | 41.46 | 9 | 41.66 | 41.40 | -5 | 28,573 | -0.02% |
|
| 2020/03/03 | 23 | 41.77 | 66 | 41.28 | 41.45 | -43 | 28,765 | -0.15% |
|
| 2020/03/02 | 14 | 39.41 | 3 | 39.63 | 39.25 | 11 | 28,375 | 0.04% |
|
| 2020/02/27 | 10 | 40.21 | 7 | 40.59 | 40.00 | 3 | 28,339 | 0.01% |
|
| 2020/02/26 | 12 | 41.54 | 7 | 42.03 | 41.25 | 5 | 28,229 | 0.02% |
|
| 2020/02/25 | 33 | 41.88 | 26 | 42.01 | 41.75 | 7 | 28,242 | 0.02% |
|
| 2020/02/24 | 5 | 40.99 | 24 | 42.29 | 42.45 | -19 | 28,228 | -0.07% |
|
| 2020/02/21 | 25 | 41.92 | 6 | 42.17 | 41.70 | 19 | 28,350 | 0.07% |
|
| 2020/02/20 | 23 | 42.48 | 8 | 42.43 | 42.00 | 15 | 28,511 | 0.05% |
|
| 2020/02/19 | 4 | 41.78 | 35 | 41.90 | 41.75 | -31 | 28,704 | -0.11% |
|
| 2020/02/18 | 11 | 41.17 | 11 | 41.25 | 41.10 | 0 | 29,215 | 0.00% |
|
| 2020/02/17 | 25 | 41.18 | 3 | 41.83 | 41.35 | 22 | 29,396 | 0.07% |
|
| 2020/02/14 | 20 | 41.88 | 2 | 42.10 | 41.50 | 18 | 29,899 | 0.06% |
|
| 2020/02/13 | 17 | 42.57 | 22 | 42.39 | 42.05 | -5 | 30,681 | -0.02% |
|
| 2020/02/12 | 21 | 41.87 | 57 | 41.67 | 42.85 | -36 | 31,059 | -0.12% |
|
| 2020/02/11 | 26 | 40.03 | 41 | 40.37 | 40.30 | -15 | 30,346 | -0.05% |
|
| 2020/02/10 | 17 | 36.98 | 41 | 38.94 | 39.85 | -24 | 30,380 | -0.08% |
|
| 2020/02/07 | 46 | 39.17 | 2 | 39.35 | 38.90 | 44 | 30,561 | 0.14% |
|
| 2020/02/06 | 18 | 39.79 | 33 | 40.36 | 40.20 | -15 | 30,529 | -0.05% |
|
| 2020/02/05 | 35 | 39.74 | 9 | 39.83 | 39.15 | 26 | 30,330 | 0.09% |
|
| 2020/02/04 | 6 | 38.69 | 59 | 39.12 | 40.25 | -53 | 29,924 | -0.18% |
|
| 2020/02/03 | 66 | 37.13 | 53 | 36.42 | 36.75 | 13 | 29,326 | 0.04% |
|
| 2020/01/31 | 141 | 38.87 | 87 | 39.10 | 38.65 | 54 | 29,221 | 0.18% |
大買/
|
| 2020/01/30 | 13 | 40.41 | 4 | 40.36 | 40.35 | 9 | 28,739 | 0.03% |
|
| 2020/01/20 | 0 | 0.00 | 30 | 44.45 | 44.80 | -30 | 28,516 | -0.11% |
|
| 2020/01/17 | 12 | 43.88 | 4 | 44.28 | 43.25 | 8 | 28,408 | 0.03% |
|
| 2020/01/16 | 21 | 43.94 | 2 | 44.15 | 43.60 | 19 | 28,750 | 0.07% |
|
| 2020/01/15 | 16 | 45.20 | 6 | 45.30 | 44.75 | 10 | 28,458 | 0.04% |
|
| 2020/01/14 | 1 | 45.10 | 56 | 45.03 | 45.40 | -55 | 29,106 | -0.19% |
|
| 2020/01/13 | 4 | 43.60 | 43 | 43.48 | 43.90 | -39 | 28,019 | -0.14% |
|
| 2020/01/10 | 6 | 42.35 | 55 | 42.14 | 42.40 | -49 | 27,883 | -0.18% |
|
| 2020/01/09 | 17 | 41.04 | 18 | 41.36 | 41.05 | -1 | 28,095 | 0.00% |
|
| 2020/01/08 | 21 | 40.61 | 7 | 40.56 | 40.45 | 14 | 28,732 | 0.05% |
|
| 2020/01/07 | 1 | 41.35 | 5 | 41.70 | 41.30 | -4 | 29,020 | -0.01% |
|
| 2020/01/06 | 31 | 41.29 | 3 | 41.72 | 41.35 | 28 | 29,488 | 0.09% |
|
| 2020/01/03 | 47 | 43.14 | 10 | 42.69 | 42.50 | 37 | 29,657 | 0.12% |
|
| 2020/01/02 | 4 | 43.59 | 90 | 43.43 | 43.60 | -86 | 29,556 | -0.29% |
|
| 2019/12/31 | 1 | 41.75 | 3 | 41.98 | 42.00 | -2 | 29,407 | -0.01% |
|
| 2019/12/30 | 7 | 41.66 | 5 | 41.76 | 41.80 | 2 | 29,720 | 0.01% |
|
| 2019/12/27 | 0 | 0.00 | 2 | 41.65 | 41.65 | -2 | 29,875 | -0.01% |
|
| 2019/12/26 | 36 | 41.19 | 3 | 41.10 | 41.10 | 33 | 30,009 | 0.11% |
|
| 2019/12/25 | 34 | 41.86 | 11 | 41.42 | 41.50 | 23 | 30,110 | 0.08% |
|
| 2019/12/24 | 49 | 41.77 | 49 | 41.76 | 42.25 | 0 | 30,221 | 0.00% |
|
| 2019/12/23 | 52 | 42.22 | 9 | 41.78 | 41.50 | 43 | 29,838 | 0.14% |
|
| 2019/12/20 | 11 | 44.08 | 11 | 43.51 | 44.10 | 0 | 29,535 | 0.00% |
|
| 2019/12/19 | 42 | 44.04 | 33 | 44.28 | 43.90 | 9 | 29,698 | 0.03% |
|
| 2019/12/18 | 8 | 44.88 | 0 | 0.00 | 44.80 | 8 | 29,918 | 0.03% |
|
| 2019/12/17 | 20 | 45.90 | 29 | 46.03 | 45.75 | -9 | 30,235 | -0.03% |
|
| 2019/12/16 | 7 | 44.57 | 43 | 44.86 | 45.40 | -36 | 30,282 | -0.12% |
|
| 2019/12/13 | 25 | 44.19 | 26 | 44.47 | 44.30 | -1 | 30,577 | 0.00% |
|
| 2019/12/12 | 12 | 44.83 | 12 | 44.93 | 44.75 | 0 | 30,970 | 0.00% |
|
| 2019/12/11 | 4 | 44.14 | 2 | 44.05 | 43.90 | 2 | 31,881 | 0.01% |
|
| 2019/12/10 | 38 | 43.78 | 6 | 43.66 | 44.00 | 32 | 32,413 | 0.10% |
|
| 2019/12/09 | 17 | 44.64 | 5 | 44.55 | 44.35 | 12 | 32,396 | 0.04% |
|
| 2019/12/06 | 11 | 44.87 | 4 | 45.05 | 44.75 | 7 | 33,039 | 0.02% |
|
| 2019/12/05 | 4 | 44.75 | 6 | 44.95 | 44.60 | -2 | 33,533 | -0.01% |
|
| 2019/12/04 | 2 | 44.50 | 0 | 0.00 | 44.20 | 2 | 34,215 | 0.01% |
|
| 2019/12/03 | 38 | 44.15 | 37 | 44.55 | 44.80 | 1 | 36,255 | 0.00% |
|
| 2019/12/02 | 14 | 44.38 | 2 | 45.43 | 44.15 | 12 | 36,548 | 0.03% |
|
| 2019/11/29 | 12 | 46.27 | 5 | 46.44 | 46.15 | 7 | 37,032 | 0.02% |
|
| 2019/11/28 | 42 | 47.53 | 38 | 47.72 | 47.00 | 4 | 36,977 | 0.01% |
|
| 2019/11/27 | 21 | 47.18 | 25 | 47.12 | 47.00 | -4 | 36,689 | -0.01% |
|
| 2019/11/26 | 19 | 46.71 | 18 | 47.05 | 46.35 | 1 | 36,692 | 0.00% |
|
| 2019/11/25 | 12 | 46.50 | 0 | 0.00 | 46.35 | 12 | 36,504 | 0.03% |
|
| 2019/11/22 | 16 | 47.58 | 3 | 47.60 | 47.00 | 13 | 36,500 | 0.04% |
|
| 2019/11/21 | 19 | 47.87 | 2 | 48.30 | 48.00 | 17 | 36,640 | 0.05% |
|
| 2019/11/20 | 21 | 48.00 | 17 | 48.60 | 48.80 | 4 | 37,003 | 0.01% |
|
| 2019/11/19 | 34 | 48.66 | 53 | 48.53 | 48.55 | -19 | 37,762 | -0.05% |
|
| 2019/11/18 | 1 | 49.20 | 11 | 49.65 | 49.65 | -10 | 37,745 | -0.03% |
|
| 2019/11/15 | 77 | 49.55 | 25 | 49.93 | 48.50 | 52 | 37,910 | 0.14% |
|
| 2019/11/14 | 13 | 48.38 | 0 | 0.00 | 48.10 | 13 | 37,402 | 0.03% |
|
| 2019/11/13 | 38 | 48.23 | 27.1 | 48.71 | 48.30 | 10.9 | 37,744 | 0.03% |
|
| 2019/11/12 | 20.1 | 48.96 | 48 | 49.00 | 50.00 | -27.9 | 38,117 | -0.07% |
|
| 2019/11/11 | 7 | 47.46 | 44 | 47.42 | 47.10 | -37 | 38,339 | -0.10% |
|
| 2019/11/08 | 5 | 45.75 | 5 | 46.32 | 46.00 | 0 | 37,832 | 0.00% |
|
| 2019/11/07 | 7 | 45.61 | 3 | 45.82 | 45.90 | 4 | 38,154 | 0.01% |
|
| 2019/11/06 | 49 | 46.06 | 7 | 45.94 | 45.20 | 42 | 38,583 | 0.11% |
|
| 2019/11/05 | 7 | 47.61 | 30 | 47.89 | 47.50 | -23 | 38,615 | -0.06% |
|
| 2019/11/04 | 0 | 0.00 | 30 | 48.01 | 47.40 | -30 | 39,116 | -0.08% |
|
| 2019/11/01 | 20 | 46.96 | 10 | 47.05 | 47.20 | 10 | 39,316 | 0.03% |
|
| 2019/10/31 | 28 | 47.52 | 1 | 48.05 | 47.15 | 27 | 40,213 | 0.07% |
|
| 2019/10/30 | 14 | 48.10 | 46 | 48.29 | 48.25 | -32 | 40,268 | -0.08% |
|
| 2019/10/29 | 18 | 47.28 | 1 | 46.90 | 46.90 | 17 | 40,202 | 0.04% |
|
| 2019/10/28 | 48 | 47.73 | 56 | 47.67 | 47.50 | -8 | 40,359 | -0.02% |
|
| 2019/10/25 | 13 | 47.68 | 25 | 48.31 | 48.20 | -12 | 40,460 | -0.03% |
|
| 2019/10/24 | 43 | 48.47 | 11 | 48.27 | 48.15 | 32 | 40,493 | 0.08% |
|
| 2019/10/23 | 17 | 47.96 | 17 | 48.10 | 48.25 | 0 | 40,302 | 0.00% |
|
| 2019/10/22 | 69 | 47.99 | 48 | 47.96 | 48.25 | 21 | 40,503 | 0.05% |
|
| 2019/10/21 | 2 | 45.88 | 0 | 0.00 | 45.85 | 2 | 40,114 | 0.00% |
|
| 2019/10/18 | 16 | 46.37 | 3 | 46.38 | 46.20 | 13 | 40,718 | 0.03% |
|
| 2019/10/17 | 17 | 47.01 | 4 | 47.10 | 47.00 | 13 | 42,029 | 0.03% |
|
| 2019/10/16 | 2 | 47.73 | 12.1 | 47.40 | 47.80 | -10.1 | 43,605 | -0.02% |
|
| 2019/10/15 | 2 | 46.65 | 23 | 46.83 | 46.55 | -21 | 43,671 | -0.05% |
|
| 2019/10/14 | 19 | 44.86 | 44 | 46.01 | 46.35 | -25 | 43,508 | -0.06% |
|
| 2019/10/09 | 15 | 43.90 | 2 | 43.85 | 43.10 | 13 | 43,186 | 0.03% |
|
| 2019/10/08 | 34 | 45.78 | 0 | 0.00 | 45.60 | 34 | 43,288 | 0.08% |
|
| 2019/10/07 | 0 | 0.00 | 25 | 46.16 | 46.40 | -25 | 43,819 | -0.06% |
|
| 2019/10/04 | 13 | 45.65 | 16 | 45.91 | 45.30 | -3 | 44,048 | -0.01% |
|
| 2019/10/03 | 5 | 44.30 | 6 | 45.08 | 45.15 | -1 | 44,257 | 0.00% |
|
| 2019/10/02 | 1 | 44.45 | 22 | 44.32 | 44.80 | -21 | 44,342 | -0.05% |
|
| 2019/10/01 | 2 | 44.20 | 1 | 44.40 | 44.20 | 1 | 44,433 | 0.00% |
|
| 2019/09/27 | 25 | 44.48 | 23 | 43.77 | 43.65 | 2 | 44,569 | 0.00% |
|
| 2019/09/26 | 5 | 45.80 | 0 | 0.00 | 45.20 | 5 | 44,804 | 0.01% |
|
| 2019/09/25 | 33 | 45.71 | 39 | 46.01 | 45.50 | -6 | 45,212 | -0.01% |
|
| 2019/09/24 | 50 | 47.07 | 5 | 46.65 | 46.65 | 45 | 45,998 | 0.10% |
|
| 2019/09/23 | 16 | 47.66 | 42 | 47.26 | 47.65 | -26 | 46,264 | -0.06% |
|
| 2019/09/20 | 29 | 45.77 | 21 | 46.24 | 46.50 | 8 | 46,602 | 0.02% |
|
| 2019/09/19 | 27 | 46.19 | 7 | 46.82 | 46.50 | 20 | 46,573 | 0.04% |
|
| 2019/09/18 | 14 | 46.47 | 33 | 46.55 | 46.30 | -19 | 46,481 | -0.04% |
|
| 2019/09/17 | 35 | 46.39 | 25 | 46.54 | 46.10 | 10 | 46,224 | 0.02% |
|
| 2019/09/16 | 40 | 45.09 | 31 | 45.27 | 46.80 | 9 | 46,336 | 0.02% |
|
| 2019/09/12 | 40 | 44.22 | 76.4 | 44.57 | 44.95 | -36.4 | 46,632 | -0.08% |
|
| 2019/09/11 | 1 | 43.20 | 23 | 43.30 | 43.25 | -22 | 47,238 | -0.05% |
|
| 2019/09/10 | 55 | 43.38 | 25 | 43.25 | 43.05 | 30 | 47,453 | 0.06% |
|
| 2019/09/09 | 45 | 44.09 | 54 | 44.39 | 44.80 | -9 | 47,335 | -0.02% |
|
| 2019/09/06 | 45 | 44.15 | 29 | 44.23 | 43.85 | 16 | 47,198 | 0.03% |
|
| 2019/09/05 | 30 | 43.63 | 46 | 43.49 | 44.65 | -16 | 46,991 | -0.03% |
|
| 2019/09/04 | 5 | 40.51 | 38 | 40.77 | 41.25 | -33 | 45,506 | -0.07% |
|
| 2019/09/03 | 65 | 40.72 | 45 | 41.00 | 39.80 | 20 | 46,523 | 0.04% |
|
| 2019/09/02 | 5 | 39.87 | 34 | 39.66 | 40.00 | -29 | 46,195 | -0.06% |
|
| 2019/08/30 | 23 | 39.35 | 20 | 39.80 | 39.05 | 3 | 46,240 | 0.01% |
|
| 2019/08/29 | 22 | 38.93 | 22 | 39.27 | 39.05 | 0 | 46,775 | 0.00% |
|
| 2019/08/28 | 12 | 38.63 | 12 | 38.86 | 38.85 | 0 | 46,957 | 0.00% |
|
| 2019/08/27 | 34 | 38.83 | 7 | 39.45 | 38.55 | 27 | 47,307 | 0.06% |
|
| 2019/08/26 | 37 | 39.02 | 8 | 39.04 | 38.80 | 29 | 47,564 | 0.06% |
|
| 2019/08/23 | 23 | 40.52 | 15 | 40.80 | 40.65 | 8 | 47,781 | 0.02% |
|
| 2019/08/22 | 24 | 40.68 | 92 | 40.81 | 41.10 | -68 | 47,682 | -0.14% |
|
| 2019/08/21 | 44 | 39.56 | 13 | 39.86 | 39.55 | 31 | 46,899 | 0.07% |
|
| 2019/08/20 | 10 | 39.96 | 22 | 40.29 | 39.90 | -12 | 47,010 | -0.03% |
|
| 2019/08/19 | 13 | 39.53 | 8 | 39.78 | 39.70 | 5 | 47,277 | 0.01% |
|
| 2019/08/16 | 25 | 39.66 | 27 | 39.73 | 39.25 | -2 | 48,111 | 0.00% |
|
| 2019/08/15 | 15 | 39.37 | 30 | 39.87 | 39.85 | -15 | 48,224 | -0.03% |
|
| 2019/08/14 | 43 | 39.26 | 93 | 39.67 | 39.00 | -50 | 47,799 | -0.10% |
|
| 2019/08/13 | 16 | 37.41 | 5 | 37.30 | 37.10 | 11 | 47,419 | 0.02% |
|
| 2019/08/12 | 2 | 38.03 | 0 | 0.00 | 38.05 | 2 | 48,458 | 0.00% |
|
| 2019/08/08 | 11 | 37.53 | 45 | 37.91 | 38.15 | -34 | 49,224 | -0.07% |
|
| 2019/08/07 | 5 | 36.90 | 10 | 36.62 | 36.35 | -5 | 49,545 | -0.01% |
|
| 2019/08/06 | 5 | 35.22 | 3 | 34.70 | 35.75 | 2 | 49,334 | 0.00% |
|
| 2019/08/05 | 23 | 36.69 | 13 | 36.12 | 35.90 | 10 | 49,294 | 0.02% |
|
| 2019/08/02 | 33 | 35.34 | 24 | 35.80 | 36.65 | 9 | 49,868 | 0.02% |
|
| 2019/08/01 | 25 | 37.32 | 8 | 37.59 | 37.25 | 17 | 49,421 | 0.03% |
|
| 2019/07/31 | 34 | 38.16 | 5 | 38.16 | 38.00 | 29 | 49,781 | 0.06% |
|
| 2019/07/30 | 26 | 39.28 | 5 | 39.83 | 38.70 | 21 | 49,785 | 0.04% |
|
| 2019/07/29 | 45 | 40.47 | 17 | 40.75 | 40.20 | 28 | 50,021 | 0.06% |
|
| 2019/07/26 | 2 | 41.08 | 13.1 | 41.13 | 41.15 | -11.1 | 50,057 | -0.02% |
|
| 2019/07/25 | 6 | 40.49 | 47 | 40.93 | 40.60 | -41 | 50,000 | -0.08% |
|
| 2019/07/24 | 57 | 40.10 | 19 | 40.39 | 39.50 | 38 | 50,101 | 0.08% |
|
| 2019/07/23 | 32 | 40.44 | 8 | 40.93 | 40.20 | 24 | 50,660 | 0.05% |
|
| 2019/07/22 | 15 | 40.89 | 31 | 41.51 | 41.75 | -16 | 50,543 | -0.03% |
|
| 2019/07/19 | 38 | 41.19 | 36 | 40.82 | 40.60 | 2 | 50,467 | 0.00% |
|
| 2019/07/18 | 40 | 39.31 | 41 | 39.05 | 39.50 | -1 | 49,616 | 0.00% |
|
| 2019/07/17 | 19 | 37.47 | 53 | 37.81 | 37.15 | -34 | 48,002 | -0.07% |
|
| 2019/07/16 | 26 | 37.15 | 13 | 37.47 | 36.85 | 13 | 47,536 | 0.03% |
|
| 2019/07/15 | 18 | 36.48 | 24 | 36.83 | 37.20 | -6 | 48,060 | -0.01% |
|
| 2019/07/12 | 15 | 37.15 | 3 | 37.62 | 36.70 | 12 | 48,068 | 0.02% |
|
| 2019/07/11 | 16 | 37.18 | 50 | 37.13 | 37.50 | -34 | 47,836 | -0.07% |
|
| 2019/07/10 | 20 | 35.95 | 11 | 36.28 | 35.80 | 9 | 47,672 | 0.02% |
|
| 2019/07/09 | 26 | 36.07 | 2 | 35.85 | 35.30 | 24 | 47,496 | 0.05% |
|
| 2019/07/08 | 19 | 36.96 | 11.1 | 37.15 | 37.15 | 7.9 | 47,678 | 0.02% |
|
| 2019/07/05 | 6 | 37.17 | 5 | 37.51 | 37.45 | 1 | 48,388 | 0.00% |
|
| 2019/07/04 | 10 | 37.27 | 11 | 37.55 | 37.30 | -1 | 49,413 | 0.00% |
|
| 2019/07/03 | 49 | 37.40 | 8 | 37.11 | 37.20 | 41 | 50,337 | 0.08% |
|
| 2019/07/02 | 8 | 38.66 | 10 | 38.69 | 38.50 | -2 | 51,725 | 0.00% |
|
| 2019/07/01 | 6 | 38.53 | 41 | 38.03 | 38.75 | -35 | 52,740 | -0.07% |
|
| 2019/06/28 | 3 | 35.53 | 17 | 35.62 | 35.25 | -14 | 52,305 | -0.03% |
|
| 2019/06/27 | 4 | 34.93 | 16 | 35.31 | 35.50 | -12 | 53,133 | -0.02% |
|
| 2019/06/26 | 11 | 34.34 | 0 | 0.00 | 34.50 | 11 | 53,161 | 0.02% |
|
| 2019/06/25 | 0 | 0.00 | 3 | 34.13 | 34.00 | -3 | 53,193 | -0.01% |
|
| 2019/06/24 | 5 | 34.35 | 11 | 34.20 | 34.60 | -6 | 53,604 | -0.01% |
|
| 2019/06/21 | 13 | 34.92 | 3 | 34.80 | 34.55 | 10 | 54,627 | 0.02% |
|
| 2019/06/20 | 17 | 35.12 | 15 | 35.16 | 35.40 | 2 | 54,301 | 0.00% |
|
| 2019/06/19 | 11 | 34.00 | 42 | 33.83 | 34.75 | -31 | 53,334 | -0.06% |
|
| 2019/06/18 | 21 | 31.34 | 4 | 31.41 | 31.60 | 17 | 52,857 | 0.03% |
|
| 2019/06/17 | 8 | 32.23 | 5 | 31.85 | 32.00 | 3 | 53,956 | 0.01% |
|
| 2019/06/14 | 20 | 32.09 | 2 | 33.10 | 31.80 | 18 | 54,160 | 0.03% |
|
| 2019/06/13 | 0 | 0.00 | 4 | 32.81 | 32.60 | -4 | 54,797 | -0.01% |
|
| 2019/06/12 | 1 | 32.95 | 9 | 33.31 | 32.95 | -8 | 54,846 | -0.01% |
|
| 2019/06/11 | 9 | 33.24 | 36 | 32.53 | 33.50 | -27 | 54,597 | -0.05% |
|
| 2019/06/10 | 14 | 30.46 | 53.3 | 29.93 | 31.00 | -39.3 | 53,189 | -0.07% |
|
| 2019/06/06 | 27 | 28.44 | 25 | 28.80 | 28.65 | 2 | 52,550 | 0.00% |
|
| 2019/06/05 | 27 | 29.74 | 13 | 30.42 | 28.70 | 14 | 52,461 | 0.03% |
|
| 2019/06/04 | 40 | 29.23 | 62 | 29.40 | 29.45 | -22 | 52,060 | -0.04% |
|
| 2019/06/03 | 11 | 28.97 | 10 | 29.00 | 28.70 | 1 | 52,433 | 0.00% |
|
| 2019/05/31 | 32 | 29.31 | 31 | 28.90 | 29.95 | 1 | 52,430 | 0.00% |
|
| 2019/05/30 | 30 | 28.78 | 29.1 | 28.89 | 28.60 | 0.9 | 52,743 | 0.00% |
|
| 2019/05/29 | 11 | 27.14 | 11 | 27.64 | 28.65 | 0 | 52,975 | 0.00% |
|
| 2019/05/28 | 30 | 28.20 | 30 | 28.52 | 28.00 | 0 | 52,718 | 0.00% |
|
| 2019/05/24 | 26.2 | 28.33 | 27 | 28.79 | 28.00 | -0.8 | 52,971 | 0.00% |
|
| 2019/05/23 | 33 | 28.69 | 32 | 27.80 | 28.30 | 1 | 52,209 | 0.00% |
|
| 2019/05/22 | 27.2 | 31.09 | 25 | 31.56 | 30.45 | 2.2 | 51,339 | 0.00% |
|
| 2019/05/21 | 30 | 30.60 | 20 | 30.87 | 31.15 | 10 | 50,851 | 0.02% |
|
| 2019/05/20 | 23 | 30.91 | 25 | 31.04 | 30.45 | -2 | 50,485 | 0.00% |
|
| 2019/05/17 | 68 | 32.91 | 44 | 33.76 | 31.60 | 24 | 49,911 | 0.05% |
|
| 2019/05/16 | 58 | 36.23 | 6 | 36.16 | 34.70 | 52 | 48,884 | 0.11% |
|
| 2019/05/15 | 14 | 36.57 | 45 | 36.50 | 37.50 | -31 | 48,004 | -0.06% |
|
| 2019/05/14 | 33 | 35.02 | 8 | 35.69 | 35.00 | 25 | 47,407 | 0.05% |
|
| 2019/05/13 | 1 | 35.80 | 50 | 35.20 | 35.80 | -49 | 47,291 | -0.10% |
|
| 2019/05/10 | 4 | 35.08 | 5 | 34.84 | 34.40 | -1 | 47,036 | 0.00% |
|
| 2019/05/09 | 32 | 34.66 | 31 | 35.33 | 33.80 | 1 | 46,479 | 0.00% |
|
| 2019/05/08 | 2 | 34.70 | 2 | 34.80 | 35.60 | 0 | 46,563 | 0.00% |
|
| 2019/05/07 | 17 | 34.22 | 30 | 34.53 | 34.55 | -13 | 46,466 | -0.03% |
|
| 2019/05/06 | 22 | 32.45 | 38 | 32.67 | 33.05 | -16 | 46,278 | -0.03% |
|
| 2019/05/03 | 8 | 34.82 | 14 | 34.86 | 34.80 | -6 | 46,117 | -0.01% |
|
| 2019/05/02 | 0 | 0.00 | 16 | 34.22 | 34.40 | -16 | 46,079 | -0.03% |
|
| 2019/04/30 | 46 | 33.82 | 37 | 33.83 | 34.45 | 9 | 46,322 | 0.02% |
|
| 2019/04/29 | 54 | 33.00 | 12 | 32.70 | 32.50 | 42 | 45,976 | 0.09% |
|
| 2019/04/26 | 35 | 36.45 | 3 | 36.45 | 36.05 | 32 | 45,347 | 0.07% |
|
| 2019/04/25 | 34 | 37.27 | 0 | 0.00 | 37.95 | 34 | 44,961 | 0.08% |
|
| 2019/04/24 | 7 | 37.61 | 80 | 37.51 | 37.95 | -73 | 44,559 | -0.16% |
|
| 2019/04/23 | 35 | 36.35 | 30 | 36.59 | 36.25 | 5 | 44,060 | 0.01% |
|
| 2019/04/22 | 39 | 37.82 | 23 | 38.01 | 37.60 | 16 | 44,178 | 0.04% |
|
| 2019/04/19 | 16 | 37.80 | 24 | 38.35 | 37.60 | -8 | 44,972 | -0.02% |
|
| 2019/04/18 | 15 | 37.64 | 12 | 37.83 | 37.00 | 3 | 44,786 | 0.01% |
|
| 2019/04/17 | 19 | 37.99 | 23 | 37.86 | 37.55 | -4 | 46,337 | -0.01% |
|
| 2019/04/16 | 13 | 37.78 | 25 | 38.37 | 37.25 | -12 | 46,299 | -0.03% |
|
| 2019/04/15 | 4 | 36.96 | 8 | 37.14 | 37.10 | -4 | 46,543 | -0.01% |
|
| 2019/04/12 | 17 | 37.04 | 7 | 36.89 | 36.70 | 10 | 47,031 | 0.02% |
|
| 2019/04/11 | 11 | 36.56 | 16 | 36.94 | 36.25 | -5 | 47,585 | -0.01% |
|
| 2019/04/10 | 32 | 36.40 | 17 | 37.12 | 36.00 | 15 | 47,233 | 0.03% |
|
| 2019/04/09 | 118 | 37.28 | 97 | 36.90 | 36.35 | 21 | 46,493 | 0.05% |
大買/
|
| 2019/04/08 | 28 | 38.00 | 27 | 38.63 | 39.25 | 1 | 46,201 | 0.00% |
|
| 2019/04/03 | 19 | 33.90 | 37 | 35.44 | 36.05 | -18 | 44,730 | -0.04% |
|
| 2019/04/02 | 8 | 32.61 | 11 | 32.71 | 32.95 | -3 | 43,720 | -0.01% |
|
| 2019/04/01 | 14 | 30.62 | 38 | 30.93 | 32.30 | -24 | 43,301 | -0.06% |
|
| 2019/03/29 | 35 | 29.63 | 13 | 29.93 | 29.60 | 22 | 41,989 | 0.05% |
|
| 2019/03/28 | 2 | 29.23 | 21 | 29.82 | 29.90 | -19 | 41,685 | -0.05% |
|
| 2019/03/27 | 3 | 29.15 | 23 | 29.48 | 29.65 | -20 | 42,032 | -0.05% |
|
| 2019/03/26 | 67 | 29.60 | 3 | 29.93 | 28.80 | 64 | 42,145 | 0.15% |
|
| 2019/03/25 | 4 | 29.98 | 30 | 29.37 | 30.30 | -26 | 41,759 | -0.06% |
|
| 2019/03/22 | 27 | 29.84 | 7 | 29.82 | 29.85 | 20 | 42,580 | 0.05% |
|
| 2019/03/21 | 11 | 29.83 | 39 | 30.05 | 30.15 | -28 | 43,142 | -0.06% |
|
| 2019/03/20 | 69 | 28.92 | 65 | 29.39 | 29.20 | 4 | 43,479 | 0.01% |
|
| 2019/03/19 | 30 | 28.30 | 4 | 28.00 | 27.80 | 26 | 43,091 | 0.06% |
|
| 2019/03/18 | 9 | 26.85 | 33 | 27.62 | 28.45 | -24 | 43,621 | -0.06% |
|
| 2019/03/15 | 17 | 26.27 | 13 | 26.13 | 25.90 | 4 | 44,889 | 0.01% |
|
| 2019/03/14 | 15 | 25.18 | 21 | 25.55 | 25.45 | -6 | 45,411 | -0.01% |
|
| 2019/03/13 | 13 | 25.05 | 16 | 25.03 | 24.90 | -3 | 45,916 | -0.01% |
|
| 2019/03/12 | 0 | 0.00 | 15 | 24.98 | 24.80 | -15 | 46,127 | -0.03% |
|
| 2019/03/11 | 23 | 24.67 | 3 | 24.50 | 24.40 | 20 | 46,637 | 0.04% |
|
| 2019/03/08 | 8 | 24.68 | 7 | 24.84 | 24.90 | 1 | 47,477 | 0.00% |
|
| 2019/03/07 | 5 | 25.19 | 19 | 25.24 | 25.25 | -14 | 48,383 | -0.03% |
|
| 2019/03/06 | 8 | 24.51 | 6 | 24.93 | 24.65 | 2 | 48,546 | 0.00% |
|
| 2019/03/05 | 25 | 25.05 | 19.1 | 24.72 | 24.60 | 5.9 | 48,447 | 0.01% |
|
| 2019/03/04 | 13 | 24.97 | 13 | 25.38 | 26.25 | 0 | 48,144 | 0.00% |
|
| 2019/02/26 | 0 | 0.00 | 19 | 24.85 | 24.25 | -19 | 47,534 | -0.04% |
|
| 2019/02/25 | 7 | 24.21 | 45 | 23.91 | 24.55 | -38 | 47,565 | -0.08% |
|
| 2019/02/22 | 21 | 23.14 | 0 | 0.00 | 23.15 | 21 | 47,565 | 0.04% |
|
| 2019/02/21 | 4 | 23.38 | 2 | 23.45 | 23.45 | 2 | 47,940 | 0.00% |
|
| 2019/02/20 | 28 | 23.60 | 0 | 0.00 | 23.45 | 28 | 48,306 | 0.06% |
|
| 2019/02/19 | 10 | 23.80 | 0 | 0.00 | 23.90 | 10 | 49,978 | 0.02% |
|
| 2019/02/18 | 3 | 23.77 | 14 | 24.89 | 23.70 | -11 | 51,142 | -0.02% |
|
| 2019/02/15 | 5 | 23.75 | 47 | 23.90 | 24.20 | -42 | 51,091 | -0.08% |
|
| 2019/02/14 | 0 | 0.00 | 20 | 24.36 | 24.20 | -20 | 51,262 | -0.04% |
|
| 2019/02/13 | 40 | 24.10 | 18 | 24.11 | 24.10 | 22 | 51,254 | 0.04% |
|
| 2019/02/12 | 7 | 23.60 | 17 | 23.77 | 23.50 | -10 | 50,880 | -0.02% |
|
| 2019/02/11 | 1 | 23.10 | 6 | 23.16 | 23.25 | -5 | 50,453 | -0.01% |
|
| 2019/01/30 | 1 | 22.85 | 1 | 23.00 | 22.50 | 0 | 50,157 | 0.00% |
|
| 2019/01/29 | 1 | 22.65 | 13 | 22.68 | 22.85 | -12 | 49,844 | -0.02% |
|
| 2019/01/28 | 35 | 22.40 | 54 | 22.44 | 22.35 | -19 | 49,256 | -0.04% |
|
| 2019/01/25 | 0 | 0.00 | 2 | 21.90 | 21.70 | -2 | 48,865 | 0.00% |
|
| 2019/01/24 | 7 | 21.64 | 23 | 21.69 | 21.60 | -16 | 48,687 | -0.03% |
|
| 2019/01/23 | 5 | 21.15 | 2 | 21.40 | 21.15 | 3 | 48,309 | 0.01% |
|
| 2019/01/22 | 17 | 21.24 | 0 | 0.00 | 21.35 | 17 | 48,270 | 0.04% |
|
| 2019/01/21 | 17 | 22.26 | 1.6 | 22.28 | 22.10 | 15.4 | 48,107 | 0.03% |
|
| 2019/01/18 | 0 | 0.00 | 2 | 22.05 | 22.15 | -2 | 47,932 | 0.00% |
|
| 2019/01/17 | 3 | 21.40 | 2 | 21.65 | 21.45 | 1 | 47,527 | 0.00% |
|
| 2019/01/16 | 0 | 0.00 | 4 | 21.53 | 21.55 | -4 | 47,486 | -0.01% |
|
| 2019/01/15 | 1 | 21.10 | 2 | 21.30 | 21.10 | -1 | 47,224 | 0.00% |
|
| 2019/01/14 | 21 | 21.21 | 15 | 20.96 | 21.05 | 6 | 47,003 | 0.01% |
|
| 2019/01/11 | 32.6 | 21.34 | 11 | 21.71 | 21.20 | 21.6 | 46,587 | 0.05% |
|
| 2019/01/10 | 3 | 21.97 | 2 | 22.25 | 22.10 | 1 | 45,563 | 0.00% |
|
| 2019/01/09 | 37 | 22.39 | 44 | 23.04 | 22.05 | -7 | 45,111 | -0.02% |
|
| 2019/01/08 | 1 | 24.45 | 5 | 24.31 | 24.45 | -4 | 43,553 | -0.01% |
|
| 2019/01/07 | 12 | 24.79 | 5 | 24.65 | 24.10 | 7 | 43,384 | 0.02% |
|
| 2019/01/04 | 36 | 23.76 | 4 | 24.38 | 23.90 | 32 | 42,886 | 0.07% |
|
| 2019/01/03 | 5 | 23.88 | 15 | 24.03 | 24.20 | -10 | 42,612 | -0.02% |
|
| 2019/01/02 | 0 | 0.00 | 2 | 22.80 | 23.10 | -2 | 42,096 | 0.00% |
|
| 2018/12/28 | 20 | 22.61 | 5 | 22.60 | 22.30 | 15 | 41,712 | 0.04% |
|
| 2018/12/27 | 35 | 22.58 | 89 | 22.73 | 23.20 | -54 | 41,775 | -0.13% |
|
| 2018/12/26 | 74 | 21.89 | 0 | 0.00 | 21.20 | 74 | 40,818 | 0.18% |
|
| 2018/12/25 | 5 | 22.25 | 3 | 22.12 | 22.05 | 2 | 40,503 | 0.00% |
|
| 2018/12/24 | 0 | 0.00 | 0.4 | 23.45 | 23.45 | -0.4 | 40,305 | 0.00% |
|
| 2018/12/22 | 1 | 22.45 | 10 | 22.60 | 22.60 | -9 | 40,166 | -0.02% |
|
| 2018/12/21 | 27 | 22.83 | 5 | 23.00 | 22.90 | 22 | 40,995 | 0.05% |
|
| 2018/12/20 | 25 | 22.52 | 22 | 22.68 | 22.95 | 3 | 40,686 | 0.01% |
|
| 2018/12/19 | 11.4 | 22.81 | 5 | 22.50 | 22.25 | 6.4 | 40,167 | 0.02% |
|
| 2018/12/18 | 39 | 22.74 | 39 | 22.74 | 23.10 | 0 | 40,020 | 0.00% |
|
| 2018/12/17 | 3 | 22.32 | 5 | 23.31 | 22.45 | -2 | 39,933 | -0.01% |
|
| 2018/12/14 | 4 | 22.83 | 1 | 23.35 | 22.60 | 3 | 39,015 | 0.01% |
|
| 2018/12/13 | 49 | 23.27 | 45 | 23.38 | 22.95 | 4 | 38,567 | 0.01% |
|
| 2018/12/12 | 47 | 24.48 | 43 | 24.34 | 24.20 | 4 | 38,480 | 0.01% |
|
| 2018/12/11 | 58 | 24.72 | 64.1 | 24.69 | 24.65 | -6.1 | 39,611 | -0.02% |
|
| 2018/12/10 | 288 | 24.00 | 273 | 23.98 | 24.45 | 15 | 39,067 | 0.04% |
大買/大賣/
|
| 2018/12/07 | 69 | 22.92 | 84 | 23.13 | 23.35 | -15 | 37,090 | -0.04% |
|
| 2018/12/06 | 8 | 21.90 | 12 | 21.69 | 21.25 | -4 | 36,201 | -0.01% |
|
| 2018/12/05 | 4 | 22.26 | 5 | 22.70 | 22.90 | -1 | 35,368 | 0.00% |
|
| 2018/12/04 | 1 | 22.90 | 103 | 22.71 | 22.55 | -102 | 35,143 | -0.29% |
大賣/鉅額交易
|
| 2018/12/03 | 25 | 22.69 | 25 | 22.67 | 22.75 | 0 | 34,558 | 0.00% |
|
| 2018/11/30 | 37 | 21.25 | 50 | 21.31 | 21.15 | -13 | 33,688 | -0.04% |
|
| 2018/11/29 | 2 | 20.28 | 16 | 20.28 | 20.00 | -14 | 32,619 | -0.04% |
|
| 2018/11/23 | 0 | 0.00 | 10 | 18.80 | 18.70 | -10 | 31,339 | -0.03% |
|
| 2018/11/22 | 10 | 20.05 | 0 | 0.00 | 18.65 | 10 | 31,097 | 0.03% |
|
| 2018/11/21 | 50 | 19.95 | 50 | 19.83 | 20.05 | 0 | 30,694 | 0.00% |
|
| 2018/11/20 | 0 | 0.00 | 1 | 19.90 | 19.95 | -1 | 30,241 | 0.00% |
|
| 2018/11/19 | 2 | 20.00 | 2 | 19.65 | 19.80 | 0 | 30,093 | 0.00% |
|
| 2018/11/16 | 73 | 19.47 | 1,063 | 19.58 | 19.65 | -990 | 30,298 | -3.27% |
大賣/鉅額交易
|
| 2018/11/15 | 3 | 17.75 | 14 | 18.40 | 18.70 | -11 | 28,350 | -0.04% |
|
| 2018/11/14 | 3 | 16.73 | 1 | 16.95 | 17.00 | 2 | 26,927 | 0.01% |
|
| 2018/11/12 | 0 | 0.00 | 2 | 16.78 | 16.70 | -2 | 26,521 | -0.01% |
|
| 2018/11/09 | 0 | 0.00 | 3 | 16.18 | 16.15 | -3 | 26,558 | -0.01% |
|
| 2018/11/05 | 0 | 0.00 | 1 | 15.75 | 16.00 | -1 | 27,724 | 0.00% |
|
| 2018/11/01 | 2 | 15.50 | 0 | 0.00 | 15.60 | 2 | 27,894 | 0.01% |
|
| 2018/10/30 | 3 | 14.30 | 0 | 0.00 | 14.65 | 3 | 27,564 | 0.01% |
|
| 2018/10/29 | 2 | 14.93 | 0 | 0.00 | 14.60 | 2 | 27,263 | 0.01% |
|
| 2018/10/22 | 10 | 16.35 | 1 | 16.05 | 16.35 | 9 | 26,571 | 0.03% |
|
| 2018/10/19 | 4 | 15.98 | 3 | 16.10 | 16.20 | 1 | 26,532 | 0.00% |
|
| 2018/10/18 | 0 | 0.00 | 1 | 16.30 | 16.60 | -1 | 26,337 | 0.00% |
|
| 2018/10/17 | 0 | 0.00 | 22 | 16.22 | 16.05 | -22 | 26,163 | -0.08% |
|
| 2018/10/16 | 1 | 15.80 | 5 | 16.45 | 15.85 | -4 | 25,958 | -0.02% |
|
| 2018/10/15 | 0 | 0.00 | 15 | 16.15 | 16.30 | -15 | 25,623 | -0.06% |
|
| 2018/10/11 | 1 | 15.95 | 30 | 16.10 | 15.80 | -29 | 25,153 | -0.12% |
|
| 2018/10/09 | 13 | 18.67 | 0 | 0.00 | 17.55 | 13 | 24,461 | 0.05% |
|
| 2018/10/05 | 6 | 18.87 | 6 | 18.78 | 18.65 | 0 | 23,400 | 0.00% |
|
| 2018/10/04 | 14 | 19.14 | 4 | 19.10 | 19.15 | 10 | 22,736 | 0.04% |
|
| 2018/10/03 | 10 | 19.60 | 0 | 0.00 | 19.50 | 10 | 22,549 | 0.04% |
|
| 2018/10/02 | 6 | 19.63 | 20 | 19.50 | 19.55 | -14 | 22,337 | -0.06% |
|
| 2018/10/01 | 3 | 20.08 | 0 | 0.00 | 20.15 | 3 | 21,979 | 0.01% |
|
| 2018/09/28 | 23 | 20.21 | 5 | 20.32 | 20.05 | 18 | 21,947 | 0.08% |
|
| 2018/09/27 | 0 | 0.00 | 1 | 19.60 | 19.55 | -1 | 21,033 | 0.00% |
|
| 2018/09/26 | 2 | 20.00 | 5 | 20.02 | 20.00 | -3 | 20,762 | -0.01% |
|
| 2018/09/21 | 10 | 19.40 | 0.3 | 19.10 | 19.10 | 9.7 | 19,851 | 0.05% |
|
| 2018/09/20 | 5 | 19.85 | 0 | 0.00 | 19.75 | 5 | 18,981 | 0.03% |
|
| 2018/09/19 | 1.3 | 20.16 | 11 | 20.02 | 19.70 | -9.7 | 18,655 | -0.05% |
|
| 2018/09/18 | 0 | 0.00 | 13 | 19.85 | 19.85 | -13 | 18,040 | -0.07% |
|
| 2018/09/17 | 27 | 20.07 | 58 | 20.02 | 20.05 | -31 | 17,160 | -0.18% |
|
| 2018/09/14 | 0 | 0.00 | 3 | 18.78 | 19.00 | -3 | 14,851 | -0.02% |
|
| 2018/09/13 | 0 | 0.00 | 1 | 18.10 | 18.15 | -1 | 14,092 | -0.01% |
|
| 2018/09/12 | 0 | 0.00 | 4 | 18.05 | 18.15 | -4 | 13,716 | -0.03% |
|
| 2018/09/11 | 5 | 17.29 | 0 | 0.00 | 17.70 | 5 | 13,564 | 0.04% |
|
| 2018/09/10 | 6 | 17.23 | 5 | 16.70 | 16.90 | 1 | 13,926 | 0.01% |
|
| 2018/09/07 | 0 | 0.00 | 18 | 17.64 | 17.60 | -18 | 15,843 | -0.11% |
|
| 2018/09/05 | 5 | 18.20 | 0 | 0.00 | 18.20 | 5 | 16,433 | 0.03% |
|
| 2018/09/04 | 5 | 18.15 | 20 | 18.33 | 18.10 | -15 | 16,252 | -0.09% |
|
| 2018/09/03 | 20 | 18.05 | 6 | 17.90 | 17.75 | 14 | 15,655 | 0.09% |
|
| 2018/08/29 | 1 | 17.80 | 0 | 0.00 | 17.85 | 1 | 15,551 | 0.01% |
|
| 2018/08/28 | 7 | 18.16 | 5 | 18.05 | 18.00 | 2 | 15,641 | 0.01% |
|
| 2018/08/24 | 1 | 17.95 | 19 | 17.95 | 18.00 | -18 | 15,638 | -0.12% |
|
| 2018/08/23 | 19 | 18.20 | 1 | 17.95 | 18.20 | 18 | 15,332 | 0.12% |
|
| 2018/08/20 | 3 | 17.15 | 0 | 0.00 | 17.00 | 3 | 14,688 | 0.02% |
|
| 2018/08/17 | 30 | 17.93 | 17 | 18.15 | 17.60 | 13 | 14,521 | 0.09% |
|
| 2018/08/16 | 17 | 17.85 | 4 | 17.88 | 17.85 | 13 | 14,172 | 0.09% |
|
| 2018/08/15 | 10 | 17.50 | 2 | 17.40 | 17.25 | 8 | 13,676 | 0.06% |
|
| 2018/08/14 | 0 | 0.00 | 1 | 17.25 | 17.40 | -1 | 13,305 | -0.01% |
|
| 2018/08/13 | 4 | 16.95 | 17 | 17.23 | 17.10 | -13 | 13,070 | -0.10% |
|
| 2018/08/10 | 3 | 16.75 | 5 | 16.79 | 16.65 | -2 | 12,408 | -0.02% |
|
| 2018/08/09 | 1 | 16.55 | 21 | 16.87 | 17.00 | -20 | 12,170 | -0.16% |
|
| 2018/08/08 | 1 | 16.20 | 0 | 0.00 | 16.10 | 1 | 11,779 | 0.01% |
|
| 2018/08/07 | 1 | 16.15 | 0 | 0.00 | 16.20 | 1 | 12,010 | 0.01% |
|
| 2018/08/03 | 1 | 15.95 | 1 | 15.90 | 16.10 | 0 | 12,175 | 0.00% |
|
| 2018/08/02 | 1 | 15.90 | 0 | 0.00 | 15.95 | 1 | 12,278 | 0.01% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 16.30 | 16.35 | -1 | 12,262 | -0.01% |
|
| 2018/07/31 | 5 | 16.45 | 0 | 0.00 | 16.25 | 5 | 12,376 | 0.04% |
|
| 2018/07/30 | 5 | 16.40 | 0 | 0.00 | 16.40 | 5 | 12,401 | 0.04% |
|
| 2018/07/24 | 0 | 0.00 | 2 | 16.40 | 16.50 | -2 | 12,665 | -0.02% |
|
| 2018/07/19 | 0 | 0.00 | 10 | 16.58 | 16.45 | -10 | 13,167 | -0.08% |
|
| 2018/07/18 | 2 | 16.20 | 0 | 0.00 | 16.35 | 2 | 13,360 | 0.01% |
|
| 2018/07/16 | 1 | 16.20 | 0 | 0.00 | 16.20 | 1 | 13,548 | 0.01% |
|
| 2018/07/12 | 7 | 16.07 | 0 | 0.00 | 16.10 | 7 | 13,823 | 0.05% |
|
| 2018/07/11 | 1 | 15.85 | 0 | 0.00 | 15.90 | 1 | 13,831 | 0.01% |
|
| 2018/07/10 | 0 | 0.00 | 5 | 16.05 | 15.95 | -5 | 13,873 | -0.04% |
|
| 2018/07/09 | 5 | 15.55 | 0 | 0.00 | 15.50 | 5 | 13,935 | 0.04% |
|
| 2018/07/06 | 5 | 15.58 | 0 | 0.00 | 15.40 | 5 | 14,054 | 0.04% |
|
| 2018/07/05 | 4 | 15.93 | 0 | 0.00 | 16.15 | 4 | 13,880 | 0.03% |
|
| 2018/07/04 | 8 | 15.98 | 5 | 15.85 | 15.85 | 3 | 13,881 | 0.02% |
|
| 2018/07/03 | 4 | 16.00 | 0 | 0.00 | 15.80 | 4 | 13,830 | 0.03% |
|
| 2018/07/02 | 4 | 16.39 | 0 | 0.00 | 16.20 | 4 | 13,791 | 0.03% |
|
| 2018/06/29 | 3 | 16.33 | 0 | 0.00 | 16.30 | 3 | 13,797 | 0.02% |
|
| 2018/06/27 | 2 | 16.35 | 0 | 0.00 | 16.20 | 2 | 13,772 | 0.01% |
|
| 2018/06/26 | 2 | 16.50 | 3 | 16.60 | 16.40 | -1 | 13,846 | -0.01% |
|
| 2018/06/25 | 0 | 0.00 | 3 | 17.00 | 16.90 | -3 | 13,926 | -0.02% |
|
| 2018/06/22 | 11 | 16.95 | 0 | 0.00 | 16.90 | 11 | 14,169 | 0.08% |
|
| 2018/06/20 | 1 | 17.25 | 10 | 17.30 | 17.20 | -9 | 14,345 | -0.06% |
|
| 2018/06/19 | 10 | 17.78 | 0 | 0.00 | 17.40 | 10 | 14,405 | 0.07% |
|
| 2018/06/15 | 13 | 18.55 | 41 | 18.65 | 17.70 | -28 | 14,212 | -0.20% |
|
| 2018/06/14 | 40 | 17.26 | 3 | 17.57 | 17.70 | 37 | 12,301 | 0.30% |
|
| 2018/06/13 | 12 | 17.33 | 94 | 17.43 | 17.15 | -82 | 12,135 | -0.68% |
|
| 2018/06/12 | 3 | 17.20 | 0 | 0.00 | 17.05 | 3 | 11,916 | 0.03% |
|
| 2018/06/08 | 10 | 17.25 | 0 | 0.00 | 17.15 | 10 | 12,277 | 0.08% |
|
| 2018/06/07 | 0 | 0.00 | 2 | 17.20 | 17.10 | -2 | 12,593 | -0.02% |
|
| 2018/06/06 | 0 | 0.00 | 5 | 17.35 | 17.25 | -5 | 12,775 | -0.04% |
|
| 2018/06/05 | 3 | 17.40 | 0 | 0.00 | 17.25 | 3 | 12,917 | 0.02% |
|
| 2018/06/04 | 10 | 17.30 | 1 | 17.25 | 17.60 | 9 | 13,377 | 0.07% |
|
| 2018/06/01 | 11 | 16.85 | 0 | 0.00 | 16.80 | 11 | 13,253 | 0.08% |
|
| 2018/05/31 | 50 | 16.98 | 0 | 0.00 | 16.80 | 50 | 13,361 | 0.37% |
|
| 2018/05/30 | 3 | 16.92 | 23 | 16.91 | 16.80 | -20 | 13,572 | -0.15% |
|
| 2018/05/25 | 1 | 17.25 | 0 | 0.00 | 17.20 | 1 | 14,339 | 0.01% |
|
| 2018/05/22 | 22 | 17.57 | 0 | 0.00 | 17.50 | 22 | 15,826 | 0.14% |
|
| 2018/05/18 | 0 | 0.00 | 9 | 17.05 | 17.05 | -9 | 16,817 | -0.05% |
|
| 2018/05/16 | 3 | 17.45 | 0 | 0.00 | 17.50 | 3 | 17,687 | 0.02% |
|
| 2018/05/15 | 5 | 17.45 | 0 | 0.00 | 17.35 | 5 | 18,190 | 0.03% |
|
| 2018/05/14 | 9 | 17.20 | 3 | 17.30 | 17.15 | 6 | 19,184 | 0.03% |
|
| 2018/05/03 | 0 | 0.00 | 1 | 17.20 | 17.25 | -1 | 28,152 | 0.00% |
|
| 2018/05/02 | 0 | 0.00 | 1 | 17.15 | 17.05 | -1 | 29,687 | 0.00% |
|
| 2018/04/26 | 0 | 0.00 | 2 | 16.88 | 16.60 | -2 | 30,253 | -0.01% |
|
| 2018/04/25 | 4 | 16.54 | 0 | 0.00 | 16.80 | 4 | 30,650 | 0.01% |
|
| 2018/04/24 | 5 | 17.23 | 0 | 0.00 | 16.90 | 5 | 30,719 | 0.02% |
|
| 2018/04/20 | 0 | 0.00 | 5 | 18.35 | 18.25 | -5 | 31,439 | -0.02% |
|
| 2018/04/19 | 1 | 18.45 | 0 | 18.15 | 18.20 | 1 | 31,528 | 0.00% |
|
| 2018/04/16 | 0 | 0.00 | 3 | 18.50 | 18.35 | -3 | 31,826 | -0.01% |
|
| 2018/04/13 | 0 | 0.00 | 10 | 19.00 | 18.75 | -10 | 32,570 | -0.03% |
|
| 2018/04/12 | 20 | 18.40 | 0 | 0.00 | 18.65 | 20 | 32,799 | 0.06% |
|
| 2018/04/11 | 1 | 18.15 | 0 | 0.00 | 18.00 | 1 | 32,798 | 0.00% |
|
| 2018/04/10 | 0 | 0.00 | 2 | 18.10 | 18.10 | -2 | 32,831 | -0.01% |
|
| 2018/04/09 | 1 | 18.15 | 0 | 0.00 | 18.15 | 1 | 32,971 | 0.00% |
|
| 2018/03/31 | 3 | 19.10 | 0 | 0.00 | 18.85 | 3 | 33,427 | 0.01% |
|
| 2018/03/30 | 1 | 18.80 | 0 | 0.00 | 18.85 | 1 | 33,583 | 0.00% |
|
| 2018/03/29 | 1 | 18.80 | 0 | 0.00 | 18.85 | 1 | 33,733 | 0.00% |
|
| 2018/03/28 | 5 | 19.22 | 2 | 19.35 | 19.20 | 3 | 33,833 | 0.01% |
|
| 2018/03/27 | 0 | 0.00 | 2 | 19.20 | 19.65 | -2 | 33,767 | -0.01% |
|
| 2018/03/26 | 0 | 0.00 | 1 | 19.05 | 18.90 | -1 | 33,654 | 0.00% |
|
| 2018/03/23 | 6 | 18.69 | 33 | 18.75 | 18.70 | -27 | 33,972 | -0.08% |
|
| 2018/03/22 | 1 | 19.55 | 0 | 0.00 | 19.20 | 1 | 34,072 | 0.00% |
|
| 2018/03/21 | 2 | 20.30 | 2 | 19.90 | 19.95 | 0 | 34,411 | 0.00% |
|
| 2018/03/20 | 3 | 20.00 | 13 | 20.01 | 20.05 | -10 | 34,540 | -0.03% |
|
| 2018/03/19 | 0 | 0.00 | 2 | 20.03 | 19.80 | -2 | 34,878 | -0.01% |
|
| 2018/03/16 | 0 | 0.00 | 4 | 19.95 | 19.75 | -4 | 35,823 | -0.01% |
|
| 2018/03/15 | 0 | 0.00 | 3 | 20.20 | 20.05 | -3 | 36,500 | -0.01% |
|
| 2018/03/13 | 12 | 20.36 | 17 | 20.14 | 20.15 | -5 | 36,428 | -0.01% |
|
| 2018/03/12 | 5 | 19.87 | 2 | 19.95 | 19.85 | 3 | 36,767 | 0.01% |
|
| 2018/03/08 | 7 | 19.64 | 17 | 19.63 | 19.80 | -10 | 36,560 | -0.03% |
|
| 2018/03/07 | 3 | 18.80 | 0 | 0.00 | 19.10 | 3 | 35,992 | 0.01% |
|
| 2018/03/05 | 10 | 19.19 | 0 | 0.00 | 18.80 | 10 | 35,853 | 0.03% |
|
| 2018/03/02 | 3 | 19.60 | 0 | 0.00 | 19.55 | 3 | 35,579 | 0.01% |
|
| 2018/03/01 | 5 | 20.20 | 34 | 20.31 | 20.15 | -29 | 35,353 | -0.08% |
|
| 2018/02/27 | 28 | 20.09 | 7 | 20.19 | 20.20 | 21 | 34,992 | 0.06% |
|
| 2018/02/26 | 12 | 19.90 | 10 | 20.00 | 19.90 | 2 | 34,738 | 0.01% |
|
| 2018/02/23 | 1 | 20.20 | 14 | 20.40 | 20.20 | -13 | 34,638 | -0.04% |
|
| 2018/02/22 | 5 | 20.58 | 16 | 20.51 | 20.60 | -11 | 34,304 | -0.03% |
|
| 2018/02/21 | 0 | 0.00 | 1 | 19.85 | 19.90 | -1 | 33,667 | 0.00% |
|
| 2018/02/12 | 16 | 19.48 | 15 | 18.70 | 18.50 | 1 | 33,096 | 0.00% |
|
| 2018/02/09 | 1 | 17.55 | 1 | 17.60 | 19.00 | 0 | 32,711 | 0.00% |
|
| 2018/02/08 | 8 | 19.28 | 9 | 19.00 | 18.70 | -1 | 32,221 | 0.00% |
|
| 2018/02/06 | 19 | 19.77 | 1 | 19.50 | 19.05 | 18 | 31,452 | 0.06% |
|
| 2018/02/05 | 20 | 20.50 | 21 | 20.81 | 21.00 | -1 | 30,419 | 0.00% |
|
| 2018/02/02 | 8 | 20.80 | 5 | 21.20 | 20.90 | 3 | 29,702 | 0.01% |
|
| 2018/02/01 | 16 | 21.14 | 15 | 21.29 | 21.10 | 1 | 28,889 | 0.00% |
|
| 2018/01/31 | 27 | 20.45 | 48 | 20.90 | 21.20 | -21 | 28,550 | -0.07% |
|
| 2018/01/30 | 54 | 20.05 | 145 | 20.02 | 19.60 | -91 | 26,485 | -0.34% |
大賣/
|
| 2018/01/29 | 135 | 19.15 | 593 | 18.76 | 19.80 | -458 | 25,279 | -1.81% |
大買/大賣/鉅額交易
|
| 2018/01/26 | 28 | 18.77 | 62 | 19.22 | 18.55 | -34 | 24,190 | -0.14% |
|
| 2018/01/25 | 60 | 18.52 | 26 | 18.42 | 18.60 | 34 | 23,074 | 0.15% |
|
| 2018/01/24 | 2 | 17.40 | 0 | 0.00 | 17.30 | 2 | 21,455 | 0.01% |
|
| 2018/01/23 | 0 | 0.00 | 10 | 17.30 | 17.70 | -10 | 21,151 | -0.05% |
|
| 2018/01/22 | 7 | 17.32 | 0 | 0.00 | 17.15 | 7 | 20,782 | 0.03% |
|
| 2018/01/19 | 2 | 17.95 | 1 | 18.15 | 17.85 | 1 | 20,467 | 0.00% |
|
| 2018/01/18 | 15 | 17.88 | 0 | 0.00 | 17.85 | 15 | 19,948 | 0.08% |
|
| 2018/01/17 | 0 | 0.00 | 9 | 17.97 | 17.90 | -9 | 19,607 | -0.05% |
|
| 2018/01/16 | 10 | 17.33 | 0 | 0.00 | 17.55 | 10 | 18,760 | 0.05% |
|
| 2018/01/15 | 2 | 17.23 | 0 | 0.00 | 17.10 | 2 | 18,568 | 0.01% |
|
| 2018/01/12 | 3 | 17.55 | 4 | 17.49 | 17.50 | -1 | 18,286 | -0.01% |
|
| 2018/01/11 | 0 | 0.00 | 1 | 17.15 | 17.30 | -1 | 17,938 | -0.01% |
|
| 2018/01/09 | 3 | 17.33 | 2 | 17.58 | 17.30 | 1 | 17,540 | 0.01% |
|
| 2018/01/08 | 0 | 0.00 | 100 | 16.90 | 17.15 | -100 | 16,729 | -0.60% |
|
| 2018/01/05 | 0 | 0.00 | 10 | 16.90 | 16.90 | -10 | 16,330 | -0.06% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 17.00 | 16.60 | -1 | 16,023 | -0.01% |
|
| 2018/01/02 | 1 | 16.70 | 0 | 0.00 | 16.80 | 1 | 15,821 | 0.01% |
|