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-大甲 券商分點個股進出
群益金鼎-大甲 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
|
2024/03/27 | 2.2 | 577.27 | 2.1 | 580.76 | 581.00 | 0.1 | 2,001 | 0.00% |
|
2024/03/26 | 0 | 576.67 | 0.1 | 585.00 | 577.00 | -0.1 | 2,007 | 0.00% |
|
2024/03/25 | 1.3 | 594.15 | 1 | 584.02 | 582.00 | 0.3 | 1,987 | 0.01% |
|
2024/03/22 | 0.1 | 581.00 | 0 | 588.00 | 588.00 | 0.1 | 1,970 | 0.00% |
|
2024/03/21 | 0 | 574.00 | 0.5 | 580.02 | 585.00 | -0.5 | 1,958 | -0.03% |
|
2024/03/20 | 0 | 0.00 | 1.3 | 580.00 | 579.00 | -1.3 | 1,938 | -0.07% |
|
2024/03/19 | 1.1 | 580.91 | 1 | 578.00 | 578.00 | 0.1 | 2,018 | 0.01% |
|
2024/03/18 | 1 | 587.00 | 0 | 0.00 | 586.00 | 1 | 2,040 | 0.05% |
|
2024/03/15 | 0.1 | 579.00 | 0 | 0.00 | 583.00 | 0.1 | 2,079 | 0.00% |
|
2024/03/14 | 2 | 580.00 | 0 | 0.00 | 584.00 | 2 | 2,123 | 0.09% |
|
2024/03/13 | 2 | 583.00 | 3 | 581.00 | 583.00 | -1 | 2,121 | -0.05% |
|
2024/03/12 | 1 | 577.00 | 0 | 0.00 | 578.00 | 1 | 2,092 | 0.05% |
|
2024/03/11 | 1.1 | 565.00 | 2 | 563.00 | 566.00 | -0.9 | 2,078 | -0.04% |
|
2024/03/08 | 1 | 566.94 | 2.1 | 566.88 | 565.00 | -1.1 | 2,087 | -0.05% |
|
2024/03/06 | 0 | 0.00 | 0.1 | 554.00 | 556.00 | -0.1 | 2,040 | 0.00% |
|
2024/03/05 | 6 | 551.00 | 2 | 549.00 | 549.00 | 4 | 2,074 | 0.19% |
|
2024/03/04 | 0 | 559.00 | 0 | 0.00 | 556.00 | 0 | 2,094 | 0.00% |
|
2024/03/01 | 0 | 0.00 | 1.1 | 565.16 | 563.00 | -1.1 | 2,148 | -0.05% |
|
2024/02/29 | 0 | 0.00 | 2 | 556.50 | 558.00 | -2 | 2,085 | -0.10% |
|
2024/02/27 | 1 | 541.00 | 0 | 0.00 | 539.00 | 1 | 2,137 | 0.05% |
|
2024/02/26 | 0 | 0.00 | 1 | 549.00 | 547.00 | -1 | 2,124 | -0.05% |
|
2024/02/23 | 3 | 543.67 | 0 | 0.00 | 541.00 | 3 | 2,119 | 0.14% |
|
2024/02/22 | 0.3 | 552.60 | 0.1 | 553.00 | 552.00 | 0.2 | 2,101 | 0.01% |
|
2024/02/21 | 1 | 555.00 | 0 | 557.00 | 556.00 | 1 | 2,096 | 0.05% |
|
2024/02/20 | 1 | 554.00 | 0 | 0.00 | 554.00 | 1 | 2,090 | 0.05% |
|
2024/02/19 | 1 | 551.00 | 0 | 0.00 | 551.00 | 1 | 2,097 | 0.05% |
|
2024/02/16 | 0 | 542.00 | 0 | 0.00 | 543.00 | 0 | 2,094 | 0.00% |
|
2024/02/05 | 1 | 548.00 | 0 | 0.00 | 550.00 | 1 | 2,061 | 0.05% |
|
2024/02/02 | 0 | 556.00 | 0 | 0.00 | 555.00 | 0 | 2,047 | 0.00% |
|
2024/02/01 | 0 | 554.00 | 0 | 0.00 | 552.00 | 0 | 2,039 | 0.00% |
|
2024/01/31 | 0 | 550.21 | 0 | 0.00 | 552.00 | 0 | 2,025 | 0.00% |
|
2024/01/24 | 0.1 | 560.20 | 0 | 0.00 | 553.00 | 0.1 | 2,098 | 0.00% |
|
2024/01/22 | 2.1 | 556.61 | 0 | 0.00 | 556.00 | 2.1 | 2,117 | 0.10% |
|
2024/01/19 | 0 | 0.00 | 0 | 564.00 | 564.00 | 0 | 2,127 | 0.00% |
|
2024/01/17 | 1 | 585.00 | 1 | 559.00 | 559.00 | 0 | 2,125 | 0.00% |
|
2024/01/16 | 106 | 567.82 | 1.1 | 566.06 | 564.00 | 104.9 | 2,054 | 5.11% |
大買/鉅額交易
|
2024/01/15 | 0 | 0.00 | 1 | 564.08 | 576.00 | -1 | 2,039 | -0.05% |
|
2024/01/12 | 2.1 | 558.05 | 0 | 0.00 | 560.00 | 2.1 | 2,035 | 0.10% |
|
2024/01/10 | 1.1 | 555.41 | 3 | 556.33 | 555.00 | -1.9 | 2,064 | -0.09% |
|
2024/01/09 | 0 | 571.50 | 4 | 565.00 | 565.00 | -4 | 2,090 | -0.19% |
|
2024/01/08 | 0 | 0.00 | 1 | 571.00 | 572.00 | -1 | 2,080 | -0.05% |
|
2024/01/05 | 0.1 | 577.08 | 0 | 0.00 | 572.00 | 0.1 | 2,086 | 0.01% |
|
2024/01/04 | 1 | 575.03 | 5 | 575.00 | 577.00 | -4 | 2,125 | -0.19% |
|
2024/01/03 | 0 | 581.00 | 80 | 578.08 | 578.00 | -80 | 2,127 | -3.76% |
|
2024/01/02 | 1 | 588.00 | 0 | 0.00 | 587.00 | 1 | 2,110 | 0.05% |
|
2023/12/22 | 1 | 599.00 | 0 | 0.00 | 596.00 | 1 | 2,130 | 0.05% |
|
2023/12/21 | 1 | 606.00 | 0 | 0.00 | 607.00 | 1 | 2,113 | 0.05% |
|
2023/12/19 | 10 | 617.00 | 0 | 0.00 | 616.00 | 10 | 2,106 | 0.47% |
|
2023/12/18 | 2 | 620.50 | 0 | 0.00 | 620.00 | 2 | 2,095 | 0.10% |
|
2023/12/15 | 0 | 0.00 | 0.1 | 630.00 | 633.00 | -0.1 | 2,091 | -0.01% |
|
2023/12/14 | 0 | 0.00 | 12.7 | 630.82 | 634.00 | -12.7 | 2,058 | -0.62% |
|
2023/12/13 | 1 | 612.00 | 0 | 0.00 | 605.00 | 1 | 1,990 | 0.05% |
|
2023/12/12 | 1 | 619.00 | 2.3 | 621.17 | 619.00 | -1.3 | 1,991 | -0.07% |
|
2023/12/11 | 3 | 613.33 | 2 | 613.50 | 614.00 | 1 | 1,943 | 0.05% |
|
2023/12/06 | 1 | 592.00 | 0 | 0.00 | 595.00 | 1 | 1,901 | 0.05% |
|
2023/12/04 | 0 | 0.00 | 0.2 | 597.00 | 599.00 | -0.2 | 1,861 | -0.01% |
|
2023/12/01 | 0 | 595.00 | 0 | 0.00 | 597.00 | 0 | 1,862 | 0.00% |
|
2023/11/29 | 0.3 | 595.00 | 0 | 595.00 | 599.00 | 0.3 | 1,847 | 0.02% |
|
2023/11/28 | 1 | 593.00 | 3.2 | 584.46 | 594.00 | -2.2 | 1,921 | -0.12% |
|
2023/11/27 | 0 | 0.00 | 0 | 571.00 | 571.00 | 0 | 1,861 | 0.00% |
|
2023/11/24 | 0 | 0.00 | 4.1 | 571.28 | 575.00 | -4.1 | 1,859 | -0.22% |
|
2023/11/21 | 0 | 550.00 | 0 | 549.10 | 550.00 | 0 | 1,781 | 0.00% |
|
2023/11/17 | 0 | 542.00 | 1 | 547.00 | 547.00 | -1 | 1,777 | -0.06% |
|
2023/11/16 | 1 | 540.02 | 0 | 0.00 | 545.00 | 1 | 1,780 | 0.06% |
|
2023/11/14 | 81 | 546.00 | 80 | 546.00 | 546.00 | 1 | 1,764 | 0.06% |
|
2023/11/13 | 0 | 0.00 | 3 | 557.67 | 557.00 | -3 | 1,781 | -0.17% |
|
2023/11/09 | 0 | 544.00 | 0 | 0.00 | 545.00 | 0 | 1,778 | 0.00% |
|
2023/11/08 | 1 | 549.00 | 0 | 0.00 | 549.00 | 1 | 1,796 | 0.06% |
|
2023/11/07 | 0 | 553.00 | 0.2 | 559.00 | 557.00 | -0.2 | 1,799 | -0.01% |
|
2023/11/06 | 0 | 0.00 | 5 | 550.80 | 551.00 | -5 | 1,789 | -0.28% |
|
2023/11/03 | 0 | 0.00 | 0.1 | 546.00 | 549.00 | -0.1 | 1,785 | -0.01% |
|
2023/11/02 | 0 | 0.00 | 2 | 545.51 | 547.00 | -2 | 1,778 | -0.11% |
|
2023/11/01 | 1 | 539.00 | 3 | 547.99 | 538.00 | -2 | 1,760 | -0.11% |
|
2023/10/31 | 4 | 529.76 | 1 | 525.00 | 526.00 | 3 | 1,721 | 0.17% |
|
2023/10/30 | 0 | 0.00 | 2 | 538.99 | 539.00 | -2 | 1,730 | -0.12% |
|
2023/10/27 | 0 | 0.00 | 5 | 532.80 | 534.00 | -5 | 1,733 | -0.29% |
|
2023/10/26 | 4 | 509.51 | 1 | 510.00 | 510.00 | 3 | 1,725 | 0.17% |
|
2023/10/23 | 0.9 | 533.94 | 0 | 0.00 | 530.00 | 0.9 | 1,790 | 0.05% |
|
2023/10/20 | 2 | 533.45 | 0 | 0.00 | 530.00 | 2 | 1,796 | 0.11% |
|
2023/10/19 | 1 | 543.00 | 0 | 0.00 | 549.00 | 1 | 1,820 | 0.06% |
|
2023/10/18 | 0 | 0.00 | 1 | 552.99 | 550.00 | -1 | 1,839 | -0.05% |
|
2023/10/17 | 0 | 0.00 | 3.2 | 550.64 | 547.00 | -3.2 | 1,808 | -0.18% |
|
2023/10/16 | 0 | 0.00 | 0.3 | 538.00 | 536.00 | -0.3 | 1,782 | -0.02% |
|
2023/10/13 | 1 | 542.94 | 0 | 0.00 | 542.00 | 1 | 1,824 | 0.06% |
|
2023/10/12 | 1 | 537.00 | 2.1 | 531.36 | 543.00 | -1.1 | 1,840 | -0.06% |
|
2023/10/06 | 0 | 0.00 | 2.1 | 527.00 | 525.00 | -2.1 | 1,822 | -0.12% |
|
2023/10/05 | 0 | 0.00 | 6.1 | 528.45 | 530.00 | -6.1 | 1,819 | -0.33% |
|
2023/10/04 | 0 | 511.50 | 1 | 512.00 | 521.00 | -1 | 1,828 | -0.05% |
|
2023/10/03 | 7 | 521.43 | 0 | 0.00 | 520.00 | 7 | 1,822 | 0.38% |
|
2023/10/02 | 0 | 0.00 | 2 | 532.00 | 533.00 | -2 | 1,829 | -0.11% |
|
2023/09/28 | 2 | 526.00 | 2 | 526.50 | 525.00 | 0 | 1,831 | 0.00% |
|
2023/09/27 | 0 | 520.00 | 0.1 | 519.00 | 523.00 | -0.1 | 1,852 | 0.00% |
|
2023/09/25 | 3 | 522.33 | 1 | 521.00 | 521.00 | 2 | 1,881 | 0.11% |
|
2023/09/22 | 1 | 519.00 | 1 | 521.00 | 521.00 | 0 | 1,870 | 0.00% |
|
2023/09/21 | 1 | 517.00 | 2 | 518.00 | 518.00 | -1 | 1,882 | -0.05% |
|
2023/09/20 | 0 | 516.00 | 0 | 0.00 | 520.00 | 0 | 1,877 | 0.00% |
|
2023/09/19 | 0 | 0.00 | 1 | 520.03 | 520.00 | -1 | 1,880 | -0.05% |
|
2023/09/18 | 1 | 523.00 | 1 | 525.00 | 525.00 | 0 | 1,903 | 0.00% |
|
2023/09/15 | 0 | 0.00 | 2 | 522.00 | 522.00 | -2 | 1,898 | -0.11% |
|
2023/09/14 | 0 | 0.00 | 1.8 | 509.77 | 512.00 | -1.8 | 1,870 | -0.10% |
|
2023/09/13 | 0 | 0.00 | 1 | 511.93 | 506.00 | -1 | 1,881 | -0.05% |
|
2023/09/12 | 0 | 511.00 | 2 | 510.01 | 514.00 | -2 | 1,892 | -0.11% |
|
2023/09/08 | 0.2 | 500.00 | 0 | 0.00 | 502.00 | 0.2 | 1,918 | 0.01% |
|
2023/09/06 | 0 | 503.00 | 0 | 503.00 | 505.00 | 0 | 1,973 | 0.00% |
|
2023/09/05 | 0 | 0.00 | 2 | 506.41 | 508.00 | -2 | 1,979 | -0.10% |
|
2023/09/04 | 0 | 497.50 | 0 | 498.50 | 497.50 | 0 | 1,991 | 0.00% |
|
2023/09/01 | 0 | 0.00 | 0 | 503.00 | 499.50 | 0 | 1,977 | 0.00% |
|
2023/08/31 | 0 | 0.00 | 2 | 486.50 | 485.00 | -2 | 1,904 | -0.11% |
|
2023/08/30 | 0 | 0.00 | 1 | 484.00 | 482.50 | -1 | 1,928 | -0.05% |
|
2023/08/28 | 0 | 0.00 | 1 | 476.00 | 478.00 | -1 | 2,013 | -0.05% |
|
2023/08/25 | 0 | 0.00 | 1 | 468.00 | 470.00 | -1 | 2,122 | -0.05% |
|
2023/08/24 | 0 | 0.00 | 2 | 472.00 | 471.50 | -2 | 2,210 | -0.09% |
|
2023/08/22 | 0 | 0.00 | 3 | 466.33 | 466.00 | -3 | 2,359 | -0.13% |
|
2023/08/18 | 0 | 0.00 | 3 | 460.83 | 461.50 | -3 | 2,467 | -0.12% |
|
2023/08/17 | 0 | 0.00 | 0.5 | 458.00 | 457.00 | -0.5 | 2,495 | -0.02% |
|
2023/08/16 | 0.1 | 450.28 | 0 | 0.00 | 448.50 | 0.1 | 2,520 | 0.00% |
|
2023/08/15 | 2 | 453.01 | 0 | 0.00 | 453.00 | 2 | 2,548 | 0.08% |
|
2023/08/14 | 2 | 458.00 | 0 | 0.00 | 457.00 | 2 | 2,577 | 0.08% |
|
2023/08/11 | 2 | 471.00 | 0 | 0.00 | 470.00 | 2 | 2,588 | 0.08% |
|
2023/08/10 | 0 | 465.00 | 0 | 0.00 | 467.00 | 0 | 2,590 | 0.00% |
|
2023/08/09 | 0 | 464.50 | 0 | 0.00 | 465.50 | 0 | 2,594 | 0.00% |
|
2023/08/08 | 0 | 463.50 | 0 | 0.00 | 463.50 | 0 | 2,598 | 0.00% |
|
2023/08/04 | 0 | 464.00 | 1 | 462.00 | 464.00 | -1 | 2,621 | -0.04% |
|
2023/08/02 | 1 | 463.50 | 0 | 0.00 | 463.00 | 1 | 2,653 | 0.04% |
|
2023/07/31 | 2.1 | 462.43 | 0 | 0.00 | 459.50 | 2.1 | 2,652 | 0.08% |
|
2023/07/28 | 0.7 | 471.72 | 2 | 467.75 | 471.50 | -1.3 | 2,642 | -0.05% |
|
2023/07/27 | 0 | 0.00 | 2 | 458.00 | 456.00 | -2 | 2,603 | -0.08% |
|
2023/07/26 | 3 | 451.17 | 1 | 450.00 | 449.50 | 2 | 2,598 | 0.08% |
|
2023/07/25 | 0 | 0.00 | 0.2 | 463.00 | 461.50 | -0.2 | 2,565 | -0.01% |
|
2023/07/24 | 2.1 | 458.26 | 0.2 | 459.75 | 457.50 | 1.9 | 2,572 | 0.07% |
|
2023/07/21 | 2 | 473.52 | 0 | 0.00 | 473.50 | 2 | 2,539 | 0.08% |
|
2023/07/18 | 2 | 491.00 | 0.1 | 493.50 | 489.00 | 1.9 | 2,621 | 0.07% |
|
2023/07/17 | 0 | 0.00 | 0 | 500.00 | 503.00 | 0 | 2,606 | 0.00% |
|
2023/07/13 | 0 | 0.00 | 2.5 | 500.80 | 491.00 | -2.5 | 2,614 | -0.10% |
|
2023/07/12 | 1 | 497.00 | 0 | 0.00 | 497.00 | 1 | 2,614 | 0.04% |
|
2023/07/11 | 0 | 0.00 | 1 | 497.00 | 496.50 | -1 | 2,667 | -0.04% |
|
2023/07/07 | 1.1 | 486.82 | 0 | 0.00 | 491.50 | 1.1 | 2,763 | 0.04% |
|
2023/07/06 | 1 | 490.50 | 0 | 0.00 | 489.00 | 1 | 2,755 | 0.04% |
|
2023/07/05 | 1 | 491.00 | 0 | 0.00 | 487.50 | 1 | 2,786 | 0.04% |
|
2023/07/03 | 0 | 0.00 | 3.1 | 500.64 | 499.50 | -3.1 | 2,747 | -0.11% |
|
2023/06/30 | 0.1 | 492.00 | 0 | 0.00 | 491.50 | 0.1 | 2,748 | 0.00% |
|
2023/06/28 | 0 | 490.00 | 0 | 0.00 | 488.00 | 0 | 2,753 | 0.00% |
|
2023/06/27 | 0.8 | 488.50 | 0 | 0.00 | 487.00 | 0.8 | 2,787 | 0.03% |
|
2023/06/26 | 0 | 489.00 | 0 | 0.00 | 486.00 | 0 | 2,801 | 0.00% |
|
2023/06/21 | 1.1 | 491.55 | 0 | 0.00 | 491.00 | 1.1 | 2,822 | 0.04% |
|
2023/06/20 | 0.5 | 496.00 | 1 | 501.00 | 496.00 | -0.5 | 2,833 | -0.02% |
|
2023/06/19 | 0 | 0.00 | 2 | 502.00 | 498.00 | -2 | 2,844 | -0.07% |
|
2023/06/16 | 0.4 | 505.00 | 1 | 508.00 | 506.00 | -0.6 | 2,851 | -0.02% |
|
2023/06/15 | 0 | 0.00 | 2 | 507.00 | 510.00 | -2 | 2,843 | -0.07% |
|
2023/06/13 | 0.5 | 494.50 | 0 | 0.00 | 495.00 | 0.5 | 2,851 | 0.02% |
|
2023/06/12 | 2 | 489.01 | 0 | 0.00 | 488.00 | 2 | 2,910 | 0.07% |
|
2023/06/08 | 2 | 496.00 | 0 | 0.00 | 494.00 | 2 | 2,967 | 0.07% |
|
2023/06/06 | 3 | 505.37 | 0 | 0.00 | 502.00 | 3 | 3,017 | 0.10% |
|
2023/06/05 | 0.1 | 519.00 | 3 | 517.67 | 519.00 | -2.9 | 2,987 | -0.10% |
|
2023/06/02 | 1.2 | 506.00 | 2 | 508.50 | 506.00 | -0.8 | 2,963 | -0.03% |
|
2023/06/01 | 4 | 502.75 | 2 | 500.00 | 500.00 | 2 | 2,944 | 0.07% |
|
2023/05/31 | 0 | 0.00 | 2 | 505.00 | 508.00 | -2 | 2,953 | -0.07% |
|
2023/05/30 | 2 | 493.02 | 1.8 | 494.89 | 496.00 | 0.2 | 2,868 | 0.01% |
|
2023/05/29 | 1 | 505.00 | 3.3 | 503.36 | 508.00 | -2.3 | 2,835 | -0.08% |
|
2023/05/26 | 1 | 499.50 | 3 | 503.00 | 502.00 | -2 | 2,797 | -0.07% |
|
2023/05/25 | 0 | 0.00 | 3 | 498.17 | 507.00 | -3 | 2,742 | -0.11% |
|
2023/05/24 | 2 | 487.28 | 1 | 490.00 | 492.50 | 1 | 2,711 | 0.04% |
|
2023/05/22 | 1 | 493.00 | 0 | 0.00 | 493.00 | 1 | 2,684 | 0.04% |
|
2023/05/19 | 2 | 500.24 | 0 | 0.00 | 495.50 | 2 | 2,674 | 0.08% |
|
2023/05/18 | 0 | 0.00 | 1 | 497.00 | 500.00 | -1 | 2,777 | -0.04% |
|
2023/05/17 | 0 | 492.00 | 0 | 0.00 | 488.50 | 0 | 2,793 | 0.00% |
|
2023/05/16 | 3 | 493.50 | 1 | 494.50 | 491.00 | 2 | 2,854 | 0.07% |
|
2023/05/15 | 4 | 492.88 | 3 | 488.00 | 488.00 | 1 | 2,865 | 0.03% |
|
2023/05/12 | 3 | 493.00 | 2 | 490.00 | 496.00 | 1 | 2,884 | 0.03% |
|
2023/05/11 | 3 | 493.00 | 2 | 490.00 | 490.00 | 1 | 2,961 | 0.03% |
|
2023/05/10 | 4 | 495.50 | 2 | 494.50 | 494.50 | 2 | 2,965 | 0.07% |
|
2023/05/09 | 0.3 | 491.63 | 0 | 500.00 | 500.00 | 0.3 | 2,957 | 0.01% |
|
2023/05/08 | 0 | 0.00 | 0 | 506.00 | 504.00 | 0 | 2,943 | 0.00% |
|
2023/05/05 | 1 | 506.00 | 6 | 506.49 | 506.00 | -5 | 2,957 | -0.17% |
|
2023/05/04 | 10 | 492.80 | 4 | 493.00 | 493.50 | 6 | 2,967 | 0.20% |
|
2023/05/03 | 3 | 494.83 | 1 | 499.00 | 498.00 | 2 | 2,986 | 0.07% |
|
2023/05/02 | 2 | 501.00 | 0 | 501.50 | 502.00 | 2 | 3,036 | 0.07% |
|
2023/04/28 | 0 | 495.50 | 2 | 498.00 | 496.00 | -2 | 3,122 | -0.06% |
|
2023/04/27 | 2 | 487.52 | 3 | 493.17 | 492.00 | -1 | 3,153 | -0.03% |
|
2023/04/26 | 0 | 0.00 | 1 | 494.00 | 495.00 | -1 | 3,150 | -0.03% |
|
2023/04/25 | 7 | 491.43 | 3 | 489.83 | 490.50 | 4 | 3,155 | 0.13% |
|
2023/04/24 | 1 | 501.00 | 1 | 504.03 | 507.00 | 0 | 3,135 | 0.00% |
|
2023/04/21 | 3 | 500.99 | 2 | 496.00 | 495.50 | 1 | 3,149 | 0.03% |
|
2023/04/20 | 2 | 528.98 | 2 | 524.00 | 518.00 | 0 | 3,144 | 0.00% |
|
2023/04/19 | 2.1 | 540.95 | 0 | 0.00 | 535.00 | 2.1 | 3,233 | 0.06% |
|
2023/04/18 | 3 | 540.99 | 0 | 0.00 | 538.00 | 3 | 3,290 | 0.09% |
|
2023/04/17 | 2 | 548.97 | 0 | 0.00 | 542.00 | 2 | 3,321 | 0.06% |
|
2023/04/14 | 0 | 0.00 | 2.3 | 552.58 | 553.00 | -2.3 | 3,301 | -0.07% |
|
2023/04/13 | 0 | 0.00 | 1 | 542.01 | 542.00 | -1 | 3,262 | -0.03% |
|
2023/04/12 | 3 | 540.00 | 1 | 538.00 | 542.00 | 2 | 3,214 | 0.06% |
|
2023/04/11 | 0 | 0.00 | 0 | 529.00 | 527.00 | 0 | 3,148 | 0.00% |
|
2023/04/10 | 0 | 0.00 | 4 | 532.50 | 530.00 | -4 | 3,136 | -0.13% |
|
2023/04/07 | 0 | 518.00 | 0 | 0.00 | 516.00 | 0 | 3,105 | 0.00% |
|
2023/04/06 | 0 | 521.00 | 0 | 0.00 | 520.00 | 0 | 3,098 | 0.00% |
|
2023/03/31 | 0 | 0.00 | 4 | 529.00 | 529.00 | -4 | 3,095 | -0.13% |
|
2023/03/29 | 3 | 525.00 | 0 | 0.00 | 520.00 | 3 | 3,103 | 0.10% |
|
2023/03/28 | 0 | 0.00 | 0.1 | 530.17 | 531.00 | -0.1 | 3,146 | 0.00% |
|
2023/03/27 | 1 | 531.00 | 3 | 530.00 | 533.00 | -2 | 3,138 | -0.06% |
|
2023/03/24 | 1 | 529.00 | 7 | 526.43 | 527.00 | -6 | 3,153 | -0.19% |
|
2023/03/23 | 2 | 517.99 | 4 | 517.00 | 517.00 | -2 | 3,147 | -0.06% |
|
2023/03/22 | 1 | 507.00 | 1 | 507.00 | 505.00 | 0 | 3,139 | 0.00% |
|
2023/03/21 | 0 | 0.00 | 0 | 507.00 | 505.00 | 0 | 3,160 | 0.00% |
|
2023/03/20 | 0 | 498.50 | 0 | 0.00 | 500.00 | 0 | 3,157 | 0.00% |
|
2023/03/16 | 5 | 488.19 | 6 | 486.17 | 486.50 | -1 | 3,182 | -0.03% |
|
2023/03/15 | 7.2 | 501.41 | 1 | 492.00 | 492.00 | 6.2 | 3,179 | 0.20% |
|
2023/03/14 | 3 | 512.32 | 2 | 505.00 | 505.00 | 1 | 3,132 | 0.03% |
|
2023/03/13 | 3 | 514.99 | 0 | 0.00 | 519.00 | 3 | 3,134 | 0.10% |
|
2023/03/10 | 10.1 | 520.75 | 0.1 | 521.00 | 518.00 | 10 | 3,165 | 0.32% |
|
2023/03/09 | 1.2 | 542.01 | 0 | 0.00 | 541.00 | 1.2 | 3,173 | 0.04% |
|
2023/03/08 | 0 | 0.00 | 1 | 552.00 | 550.00 | -1 | 3,208 | -0.03% |
|
2023/03/07 | 0.1 | 558.00 | 0 | 0.00 | 559.00 | 0.1 | 3,204 | 0.00% |
|
2023/03/06 | 0 | 0.00 | 0.1 | 551.00 | 557.00 | -0.1 | 3,199 | 0.00% |
|
2023/03/03 | 0.3 | 539.12 | 2 | 539.50 | 539.00 | -1.7 | 3,168 | -0.05% |
|
2023/03/02 | 3 | 535.33 | 2 | 530.99 | 531.00 | 1 | 3,150 | 0.03% |
|
2023/03/01 | 2 | 531.00 | 3 | 538.67 | 538.00 | -1 | 3,141 | -0.03% |
|
2023/02/24 | 1 | 538.00 | 1 | 542.00 | 538.00 | 0 | 3,104 | 0.00% |
|
2023/02/23 | 2 | 541.00 | 1 | 543.00 | 543.00 | 1 | 3,113 | 0.03% |
|
2023/02/22 | 3 | 542.33 | 1 | 541.02 | 541.00 | 2 | 3,120 | 0.06% |
|
2023/02/21 | 1 | 559.00 | 0 | 560.00 | 560.00 | 1 | 3,121 | 0.03% |
|
2023/02/20 | 2 | 565.01 | 1 | 570.00 | 561.00 | 1 | 3,188 | 0.03% |
|
2023/02/17 | 0.1 | 570.00 | 0.4 | 568.12 | 569.00 | -0.4 | 3,234 | -0.01% |
|
2023/02/16 | 0 | 568.00 | 3.8 | 567.98 | 575.00 | -3.8 | 3,252 | -0.12% |
|
2023/02/15 | 1 | 542.00 | 1 | 542.00 | 545.00 | 0 | 3,223 | 0.00% |
|
2023/02/14 | 1 | 524.00 | 2.6 | 537.52 | 540.00 | -1.6 | 3,220 | -0.05% |
|
2023/02/13 | 1 | 509.02 | 2 | 515.00 | 516.00 | -1 | 3,261 | -0.03% |
|
2023/02/10 | 2.1 | 506.43 | 3 | 516.00 | 516.00 | -0.9 | 3,293 | -0.03% |
|
2023/02/09 | 2.1 | 510.08 | 1 | 509.00 | 511.00 | 1.1 | 3,308 | 0.03% |
|
2023/02/08 | 0 | 0.00 | 0 | 531.00 | 531.00 | 0 | 3,286 | 0.00% |
|
2023/02/07 | 1 | 533.00 | 0 | 0.00 | 529.00 | 1 | 3,329 | 0.03% |
|
2023/02/03 | 1 | 542.00 | 0 | 538.50 | 540.00 | 1 | 3,427 | 0.03% |
|
2023/02/02 | 0.6 | 538.00 | 1.2 | 540.76 | 541.00 | -0.6 | 3,458 | -0.02% |
|
2023/02/01 | 1 | 537.00 | 0 | 538.00 | 540.00 | 1 | 3,470 | 0.03% |
|
2023/01/31 | 2 | 538.43 | 3.9 | 538.75 | 540.00 | -1.9 | 3,468 | -0.05% |
|
2023/01/30 | 1 | 529.00 | 1 | 527.95 | 532.00 | 0 | 3,436 | 0.00% |
|
2023/01/17 | 1 | 517.00 | 3 | 519.98 | 519.00 | -2 | 3,372 | -0.06% |
|
2023/01/16 | 11 | 513.00 | 2 | 513.50 | 513.00 | 9 | 3,347 | 0.27% |
|
2023/01/13 | 2 | 521.00 | 0 | 513.63 | 514.00 | 2 | 3,380 | 0.06% |
|
2023/01/12 | 0 | 0.00 | 0 | 524.50 | 520.00 | 0 | 3,399 | 0.00% |
|
2023/01/11 | 0 | 0.00 | 0 | 525.00 | 528.00 | 0 | 3,430 | 0.00% |
|
2023/01/10 | 0 | 0.00 | 13.8 | 533.71 | 535.00 | -13.8 | 3,429 | -0.40% |
|
2023/01/09 | 0 | 0.00 | 11 | 516.36 | 525.00 | -11 | 3,404 | -0.32% |
|
2023/01/06 | 0 | 0.00 | 4 | 494.75 | 496.00 | -4 | 3,316 | -0.12% |
|
2023/01/05 | 1 | 481.50 | 10 | 479.10 | 485.50 | -9 | 3,296 | -0.27% |
|
2023/01/03 | 0 | 0.00 | 3 | 465.00 | 465.50 | -3 | 3,399 | -0.09% |
|
2022/12/30 | 4 | 454.25 | 2 | 456.75 | 451.00 | 2 | 3,420 | 0.06% |
|
2022/12/29 | 1 | 453.00 | 0 | 0.00 | 455.50 | 1 | 3,424 | 0.03% |
|
2022/12/27 | 2 | 465.00 | 1 | 470.00 | 464.50 | 1 | 3,470 | 0.03% |
|
2022/12/26 | 0 | 0.00 | 0 | 463.00 | 462.50 | 0 | 3,473 | 0.00% |
|
2022/12/23 | 1 | 459.00 | 0 | 0.00 | 460.00 | 1 | 3,489 | 0.03% |
|
2022/12/22 | 1 | 466.50 | 2 | 466.25 | 466.50 | -1 | 3,506 | -0.03% |
|
2022/12/21 | 0.1 | 455.50 | 0.2 | 459.50 | 454.50 | -0.1 | 3,514 | 0.00% |
|
2022/12/20 | 4 | 464.50 | 1 | 463.05 | 455.50 | 3 | 3,547 | 0.08% |
|
2022/12/16 | 2 | 483.25 | 0 | 0.00 | 480.50 | 2 | 3,536 | 0.06% |
|
2022/12/15 | 0 | 0.00 | 5 | 495.80 | 495.00 | -5 | 3,506 | -0.14% |
|
2022/12/14 | 1 | 485.00 | 5 | 481.41 | 486.00 | -4 | 3,532 | -0.11% |
|
2022/12/13 | 3 | 473.67 | 0.1 | 475.50 | 474.00 | 2.9 | 3,606 | 0.08% |
|
2022/12/08 | 2.3 | 476.94 | 1 | 481.50 | 478.50 | 1.3 | 3,599 | 0.03% |
|
2022/12/07 | 5.2 | 485.26 | 1 | 479.50 | 484.50 | 4.2 | 3,592 | 0.12% |
|
2022/12/06 | 2 | 500.50 | 0 | 0.00 | 491.00 | 2 | 3,580 | 0.06% |
|
2022/12/02 | 0 | 0.00 | 10 | 489.50 | 489.50 | -10 | 3,542 | -0.28% |
|
2022/11/30 | 1 | 458.00 | 19 | 455.82 | 463.00 | -18 | 3,479 | -0.52% |
|
2022/11/29 | 4.1 | 437.02 | 0 | 0.00 | 438.00 | 4.1 | 3,419 | 0.12% |
|
2022/11/25 | 0 | 0.00 | 2 | 446.25 | 445.00 | -2 | 3,397 | -0.06% |
|
2022/11/24 | 0 | 0.00 | 3 | 450.33 | 452.00 | -3 | 3,392 | -0.09% |
|
2022/11/23 | 3.4 | 454.48 | 0 | 0.00 | 449.00 | 3.4 | 3,382 | 0.10% |
|
2022/11/21 | 1 | 455.00 | 0 | 458.50 | 454.00 | 1 | 3,392 | 0.03% |
|
2022/11/18 | 6 | 456.67 | 1 | 462.00 | 453.50 | 5 | 3,373 | 0.15% |
|
2022/11/17 | 0 | 0.00 | 0 | 463.50 | 466.00 | 0 | 3,349 | 0.00% |
|
2022/11/16 | 1 | 460.00 | 2.6 | 460.16 | 461.00 | -1.6 | 3,355 | -0.05% |
|
2022/11/15 | 0 | 0.00 | 5 | 456.20 | 455.00 | -5 | 3,294 | -0.15% |
|
2022/11/14 | 4.1 | 437.81 | 0.6 | 440.99 | 439.50 | 3.5 | 3,241 | 0.11% |
|
2022/11/11 | 0 | 0.00 | 5 | 449.91 | 445.50 | -5 | 3,187 | -0.16% |
|
2022/11/10 | 0.3 | 418.50 | 0 | 0.00 | 421.50 | 0.3 | 3,081 | 0.01% |
|
2022/11/09 | 1.6 | 420.17 | 5 | 414.90 | 424.00 | -3.4 | 3,065 | -0.11% |
|
2022/11/08 | 0 | 0.00 | 25 | 392.44 | 393.50 | -25 | 3,012 | -0.83% |
|
2022/11/07 | 21 | 382.50 | 0 | 0.00 | 382.00 | 21 | 2,984 | 0.70% |
|
2022/11/04 | 0.3 | 388.02 | 0.8 | 388.00 | 389.50 | -0.5 | 2,986 | -0.02% |
|
2022/11/03 | 1 | 390.50 | 0 | 0.00 | 389.50 | 1 | 2,937 | 0.03% |
|
2022/11/02 | 1 | 376.64 | 1.1 | 381.10 | 381.50 | 0 | 2,891 | 0.00% |
|
2022/11/01 | 4.4 | 369.19 | 6 | 372.67 | 379.00 | -1.6 | 2,863 | -0.05% |
|
2022/10/31 | 2 | 350.13 | 6.8 | 352.54 | 367.00 | -4.8 | 2,807 | -0.17% |
|
2022/10/19 | 6 | 271.75 | 251 | 270.27 | 268.00 | -245 | 2,763 | -8.87% |
大賣/鉅額交易
|
2022/10/18 | 3 | 282.67 | 14 | 279.36 | 278.50 | -11 | 2,727 | -0.40% |
|
2022/10/17 | 1 | 269.00 | 1 | 277.50 | 278.50 | 0 | 2,718 | 0.00% |
|
2022/10/14 | 2 | 275.50 | 5 | 277.50 | 277.50 | -3 | 2,742 | -0.11% |
|
2022/10/13 | 1.1 | 267.63 | 1 | 268.50 | 264.00 | 0.1 | 2,756 | 0.00% |
|
2022/10/12 | 2 | 267.50 | 0 | 0.00 | 270.50 | 2 | 2,754 | 0.07% |
|
2022/10/11 | 2.1 | 275.00 | 0 | 279.00 | 272.50 | 2.1 | 2,742 | 0.08% |
|
2022/10/07 | 1 | 289.99 | 1 | 286.50 | 287.00 | 0 | 2,735 | 0.00% |
|
2022/10/06 | 2 | 296.25 | 3 | 294.33 | 294.50 | -1 | 2,719 | -0.04% |
|
2022/10/05 | 1 | 296.00 | 54 | 298.25 | 297.50 | -53 | 2,752 | -1.93% |
|
2022/10/04 | 2 | 288.00 | 2 | 288.50 | 287.50 | 0 | 2,772 | 0.00% |
|
2022/10/03 | 0 | 0.00 | 4 | 279.38 | 281.00 | -4 | 2,786 | -0.14% |
|
2022/09/30 | 1 | 263.50 | 0 | 0.00 | 269.00 | 1 | 2,830 | 0.04% |
|
2022/09/29 | 5 | 279.60 | 0 | 0.00 | 271.00 | 5 | 2,818 | 0.18% |
|
2022/09/28 | 5 | 289.70 | 0 | 0.00 | 285.00 | 5 | 2,767 | 0.18% |
|
2022/09/27 | 1 | 300.00 | 2 | 298.75 | 300.00 | -1 | 2,795 | -0.04% |
|
2022/09/26 | 2 | 302.01 | 1 | 299.50 | 297.00 | 1 | 2,853 | 0.04% |
|
2022/09/23 | 1.1 | 316.09 | 0 | 0.00 | 315.50 | 1.1 | 2,928 | 0.04% |
|
2022/09/22 | 6 | 322.50 | 1 | 323.00 | 322.50 | 5 | 2,962 | 0.17% |
|
2022/09/21 | 2.1 | 326.05 | 1 | 329.00 | 327.50 | 1.1 | 2,977 | 0.04% |
|
2022/09/20 | 1 | 335.00 | 1 | 332.50 | 333.50 | 0 | 2,976 | 0.00% |
|
2022/09/16 | 0.2 | 332.00 | 0 | 0.00 | 332.00 | 0.2 | 2,991 | 0.01% |
|
2022/09/15 | 0 | 0.00 | 4 | 336.25 | 338.00 | -4 | 2,977 | -0.13% |
|
2022/09/14 | 1 | 324.00 | 0 | 0.00 | 325.00 | 1 | 2,956 | 0.03% |
|
2022/09/13 | 0 | 0.00 | 1 | 333.00 | 333.00 | -1 | 2,951 | -0.03% |
|
2022/09/12 | 3 | 332.83 | 0 | 0.00 | 333.00 | 3 | 2,987 | 0.10% |
|
2022/09/08 | 2 | 331.25 | 9 | 333.39 | 335.00 | -7 | 2,968 | -0.24% |
|
2022/09/07 | 0 | 0.00 | 7 | 315.14 | 316.00 | -7 | 2,901 | -0.24% |
|
2022/09/06 | 3 | 308.00 | 0.1 | 314.50 | 316.00 | 3 | 2,909 | 0.10% |
|
2022/09/05 | 3 | 309.00 | 0.1 | 309.00 | 308.50 | 3 | 2,920 | 0.10% |
|
2022/09/02 | 2.3 | 314.73 | 1 | 319.50 | 312.50 | 1.3 | 2,913 | 0.04% |
|
2022/09/01 | 6 | 321.25 | 3 | 318.00 | 317.00 | 3 | 2,885 | 0.10% |
|
2022/08/31 | 0 | 0.00 | 6 | 324.75 | 328.50 | -6 | 2,863 | -0.21% |
|
2022/08/30 | 2 | 316.75 | 0.1 | 318.50 | 317.50 | 1.9 | 2,851 | 0.07% |
|
2022/08/29 | 6.1 | 314.27 | 1 | 314.00 | 317.50 | 5.1 | 2,832 | 0.18% |
|
2022/08/26 | 0 | 0.00 | 6 | 332.08 | 332.00 | -6 | 2,781 | -0.22% |
|
2022/08/25 | 0 | 0.00 | 1 | 327.00 | 326.00 | -1 | 2,770 | -0.04% |
|
2022/08/24 | 0 | 322.50 | 0 | 0.00 | 324.00 | 0 | 2,780 | 0.00% |
|
2022/08/23 | 2 | 323.25 | 1 | 324.00 | 324.00 | 1 | 2,838 | 0.04% |
|
2022/08/22 | 2 | 328.42 | 1 | 330.00 | 327.00 | 1 | 2,845 | 0.04% |
|
2022/08/19 | 0 | 0.00 | 4 | 331.13 | 332.00 | -4 | 2,847 | -0.14% |
|
2022/08/18 | 2 | 325.50 | 0 | 0.00 | 327.50 | 2 | 2,833 | 0.07% |
|
2022/08/17 | 2 | 329.00 | 0 | 0.00 | 329.00 | 2 | 2,822 | 0.07% |
|
2022/08/16 | 0 | 0.00 | 4 | 334.75 | 332.50 | -4 | 2,801 | -0.14% |
|
2022/08/15 | 0.2 | 333.81 | 0 | 0.00 | 334.50 | 0.2 | 2,800 | 0.01% |
|
2022/08/12 | 20 | 321.50 | 23 | 325.83 | 330.00 | -3 | 2,799 | -0.11% |
|
2022/08/10 | 4 | 319.13 | 1 | 319.00 | 319.00 | 3 | 2,773 | 0.11% |
|
2022/08/09 | 0 | 323.50 | 0 | 0.00 | 325.00 | 0 | 2,791 | 0.00% |
|
2022/08/08 | 0 | 320.00 | 0 | 0.00 | 325.00 | 0 | 2,811 | 0.00% |
|
2022/08/04 | 5 | 315.80 | 2 | 316.50 | 317.00 | 3 | 2,824 | 0.11% |
|
2022/08/03 | 2 | 327.00 | 1 | 325.00 | 326.50 | 1 | 2,773 | 0.04% |
|
2022/08/02 | 4 | 326.12 | 0 | 0.00 | 325.50 | 4 | 2,804 | 0.14% |
|
2022/08/01 | 0 | 0.00 | 16.9 | 337.16 | 341.00 | -16.9 | 2,776 | -0.61% |
|
2022/07/27 | 0 | 0.00 | 1 | 340.00 | 342.50 | -1 | 2,786 | -0.04% |
|
2022/07/26 | 2 | 336.75 | 3 | 335.83 | 336.50 | -1 | 2,779 | -0.04% |
|
2022/07/25 | 1 | 336.00 | 2 | 334.75 | 337.00 | -1 | 2,806 | -0.04% |
|
2022/07/22 | 2 | 335.49 | 5 | 332.80 | 333.50 | -3 | 2,810 | -0.11% |
|
2022/07/21 | 1 | 333.50 | 10 | 329.95 | 336.50 | -9 | 2,826 | -0.32% |
|
2022/07/20 | 1 | 321.50 | 0 | 0.00 | 322.50 | 1 | 2,791 | 0.04% |
|
2022/07/18 | 0 | 0.00 | 1 | 322.00 | 326.50 | -1 | 2,759 | -0.04% |
|
2022/07/15 | 0 | 0.00 | 0 | 319.50 | 318.50 | 0 | 2,725 | 0.00% |
|
2022/07/14 | 0 | 0.00 | 1 | 313.50 | 320.00 | -1 | 2,711 | -0.04% |
|
2022/07/13 | 1 | 318.50 | 1 | 317.50 | 318.00 | 0 | 2,698 | 0.00% |
|
2022/07/12 | 5 | 312.09 | 2 | 309.28 | 309.00 | 3 | 2,648 | 0.11% |
|
2022/07/11 | 5 | 308.00 | 1 | 302.50 | 304.00 | 4 | 2,589 | 0.15% |
|
2022/07/08 | 2 | 307.25 | 9 | 309.72 | 308.50 | -7 | 2,561 | -0.27% |
|
2022/07/07 | 3 | 288.67 | 3 | 285.18 | 291.00 | 0 | 2,477 | 0.00% |
|
2022/07/06 | 0 | 283.00 | 1 | 281.50 | 280.00 | -1 | 2,465 | -0.04% |
|
2022/07/05 | 1 | 281.02 | 0 | 0.00 | 284.50 | 1 | 2,455 | 0.04% |
|
2022/07/04 | 6 | 280.50 | 1 | 281.00 | 278.00 | 5 | 2,403 | 0.21% |
|
2022/07/01 | 1 | 288.12 | 2 | 290.00 | 282.00 | -1 | 2,373 | -0.04% |
|
2022/06/30 | 3 | 307.17 | 1 | 321.50 | 308.00 | 2 | 2,292 | 0.09% |
|
2022/06/29 | 0 | 324.14 | 0 | 0.00 | 325.00 | 0 | 2,259 | 0.00% |
|
2022/06/28 | 0 | 332.00 | 0 | 0.00 | 332.00 | 0 | 2,242 | 0.00% |
|
2022/06/24 | 1 | 327.56 | 0 | 0.00 | 328.00 | 1 | 2,231 | 0.05% |
|
2022/06/23 | 1 | 325.04 | 5 | 328.40 | 331.50 | -4 | 2,215 | -0.18% |
|
2022/06/22 | 4 | 340.13 | 1.2 | 337.50 | 335.50 | 2.8 | 2,187 | 0.13% |
|
2022/06/21 | 0 | 349.70 | 2 | 353.00 | 353.00 | -2 | 2,166 | -0.09% |
|
2022/06/20 | 1 | 343.01 | 0 | 0.00 | 342.00 | 1 | 2,165 | 0.05% |
|
2022/06/17 | 2.1 | 353.04 | 1 | 352.00 | 354.00 | 1.1 | 2,161 | 0.05% |
|
2022/06/16 | 0 | 372.63 | 0 | 0.00 | 368.00 | 0 | 2,151 | 0.00% |
|
2022/06/15 | 0 | 0.00 | 1 | 383.50 | 383.50 | -1 | 2,264 | -0.04% |
|
2022/06/14 | 1 | 377.01 | 0 | 0.00 | 377.00 | 1 | 2,317 | 0.04% |
|
2022/06/13 | 2 | 385.51 | 0.1 | 386.50 | 384.00 | 1.9 | 2,303 | 0.08% |
|
2022/06/10 | 1 | 400.01 | 0 | 0.00 | 400.00 | 1 | 2,301 | 0.04% |
|
2022/06/08 | 1 | 406.00 | 0 | 0.00 | 403.00 | 1 | 2,314 | 0.04% |
|
2022/06/06 | 0 | 0.00 | 0 | 409.50 | 410.50 | 0 | 2,346 | 0.00% |
|
2022/06/02 | 1 | 407.00 | 1 | 408.00 | 407.00 | 0 | 2,374 | 0.00% |
|
2022/06/01 | 0 | 404.00 | 1 | 405.00 | 405.00 | -1 | 2,432 | -0.04% |
|
2022/05/31 | 0 | 399.00 | 1 | 401.50 | 405.00 | -1 | 2,444 | -0.04% |
|
2022/05/30 | 0 | 0.00 | 0 | 399.00 | 399.50 | 0 | 2,397 | 0.00% |
|
2022/05/26 | 101 | 392.95 | 100 | 393.00 | 385.50 | 1 | 2,443 | 0.04% |
大買/
|
2022/05/25 | 0 | 383.00 | 3 | 384.00 | 387.50 | -3 | 2,482 | -0.12% |
|
2022/05/24 | 3 | 386.67 | 0 | 0.00 | 382.00 | 3 | 2,548 | 0.12% |
|
2022/05/23 | 0 | 393.91 | 0 | 0.00 | 390.00 | 0 | 2,586 | 0.00% |
|
2022/05/20 | 0 | 395.00 | 0 | 0.00 | 395.00 | 0 | 2,622 | 0.00% |
|
2022/05/19 | 0 | 392.50 | 1 | 395.00 | 398.00 | -1 | 2,634 | -0.04% |
|
2022/05/17 | 1 | 395.00 | 7 | 388.50 | 397.00 | -6 | 2,639 | -0.23% |
|
2022/05/16 | 1 | 383.50 | 4 | 387.88 | 381.50 | -3 | 2,623 | -0.11% |
|
2022/05/13 | 0 | 383.00 | 1.1 | 383.00 | 383.00 | -1.1 | 2,612 | -0.04% |
|
2022/05/12 | 2 | 384.01 | 0 | 0.00 | 378.00 | 2 | 2,629 | 0.08% |
|
2022/05/11 | 0.1 | 391.05 | 3 | 392.33 | 392.00 | -2.9 | 2,631 | -0.11% |
|
2022/05/10 | 3 | 390.00 | 0 | 0.00 | 392.50 | 3 | 2,684 | 0.11% |
|
2022/05/09 | 2 | 400.00 | 1 | 398.50 | 398.50 | 1 | 2,651 | 0.04% |
|
2022/05/06 | 3 | 406.50 | 3 | 408.50 | 408.00 | 0 | 2,664 | 0.00% |
|
2022/05/05 | 1.1 | 414.98 | 0 | 0.00 | 417.00 | 1.1 | 2,680 | 0.04% |
|
2022/05/04 | 0 | 0.00 | 1 | 408.50 | 408.50 | -1 | 2,693 | -0.04% |
|
2022/05/03 | 5 | 403.00 | 1 | 408.00 | 406.50 | 4 | 2,731 | 0.15% |
|
2022/04/29 | 0.2 | 405.48 | 1 | 404.50 | 404.50 | -0.8 | 2,759 | -0.03% |
|
2022/04/28 | 0 | 0.00 | 1 | 405.00 | 405.00 | -1 | 2,788 | -0.04% |
|
2022/04/27 | 10 | 394.00 | 12 | 407.42 | 407.00 | -2 | 2,815 | -0.07% |
|
2022/04/26 | 2 | 395.00 | 0 | 0.00 | 399.00 | 2 | 2,847 | 0.07% |
|
2022/04/25 | 0 | 395.50 | 0 | 0.00 | 393.50 | 0 | 2,931 | 0.00% |
|
2022/04/22 | 1 | 404.00 | 0 | 407.50 | 405.50 | 1 | 2,949 | 0.03% |
|
2022/04/20 | 1 | 413.00 | 0 | 0.00 | 409.50 | 1 | 3,062 | 0.03% |
|
2022/04/19 | 0 | 0.00 | 20 | 413.00 | 413.00 | -20 | 3,081 | -0.65% |
|
2022/04/18 | 0.4 | 403.57 | 3 | 404.67 | 405.00 | -2.7 | 3,145 | -0.08% |
|
2022/04/15 | 0 | 0.00 | 1 | 405.50 | 405.00 | -1 | 3,190 | -0.03% |
|
2022/04/14 | 0 | 0.00 | 4.1 | 400.53 | 406.00 | -4.1 | 3,274 | -0.12% |
|
2022/04/13 | 5.1 | 395.95 | 2 | 399.52 | 401.00 | 3.1 | 3,356 | 0.09% |
|
2022/04/12 | 0.1 | 393.01 | 0.1 | 392.89 | 393.00 | 0 | 3,491 | 0.00% |
|
2022/04/11 | 21 | 398.60 | 0 | 0.00 | 398.00 | 21 | 3,799 | 0.55% |
|
2022/04/08 | 1 | 412.52 | 0 | 414.50 | 413.00 | 1 | 3,859 | 0.03% |
|
2022/04/07 | 2 | 412.00 | 1 | 418.50 | 409.00 | 1 | 3,871 | 0.03% |
|
2022/04/06 | 1 | 420.00 | 1 | 422.50 | 423.50 | 0 | 3,865 | 0.00% |
|
2022/04/01 | 0 | 427.00 | 1 | 426.00 | 426.00 | -1 | 3,930 | -0.03% |
|
2022/03/31 | 0 | 434.00 | 0 | 0.00 | 434.00 | 0 | 3,953 | 0.00% |
|
2022/03/30 | 1 | 440.00 | 4 | 441.37 | 440.00 | -3 | 3,984 | -0.08% |
|
2022/03/29 | 0 | 429.25 | 0 | 0.00 | 429.50 | 0 | 4,017 | 0.00% |
|
2022/03/28 | 2 | 426.25 | 3 | 425.00 | 431.50 | -1 | 4,080 | -0.02% |
|
2022/03/25 | 0 | 431.00 | 1 | 435.50 | 430.50 | -1 | 4,082 | -0.02% |
|
2022/03/24 | 0 | 430.00 | 1 | 430.00 | 433.00 | -1 | 4,076 | -0.02% |
|
2022/03/23 | 0 | 432.75 | 0 | 0.00 | 433.00 | 0 | 4,085 | 0.00% |
|
2022/03/22 | 1 | 423.01 | 20.1 | 431.53 | 432.00 | -19.1 | 4,078 | -0.47% |
|
2022/03/21 | 1 | 420.00 | 1.4 | 420.07 | 418.50 | -0.4 | 4,040 | -0.01% |
|
2022/03/18 | 3.1 | 419.63 | 7 | 421.71 | 423.50 | -3.9 | 4,022 | -0.10% |
|
2022/03/17 | 1 | 436.50 | 9 | 445.56 | 445.50 | -8 | 3,898 | -0.21% |
|
2022/03/16 | 22 | 417.91 | 2 | 415.50 | 417.50 | 20 | 3,845 | 0.52% |
|
2022/03/15 | 20 | 421.83 | 0 | 0.00 | 420.00 | 20 | 3,842 | 0.52% |
|
2022/03/14 | 0 | 436.50 | 0 | 0.00 | 436.00 | 0 | 3,836 | 0.00% |
|
2022/03/11 | 1 | 432.00 | 0 | 0.00 | 434.00 | 1 | 3,873 | 0.03% |
|
2022/03/10 | 0 | 436.00 | 0 | 0.00 | 436.00 | 0 | 3,901 | 0.00% |
|
2022/03/09 | 0 | 0.00 | 0 | 425.00 | 423.50 | 0 | 3,908 | 0.00% |
|
2022/03/08 | 2 | 418.25 | 2 | 421.00 | 414.50 | 0 | 3,907 | 0.00% |
|
2022/03/07 | 3.1 | 431.12 | 1.8 | 430.33 | 427.00 | 1.3 | 3,897 | 0.03% |
|
2022/03/04 | 5 | 451.20 | 1 | 450.50 | 450.50 | 4 | 3,893 | 0.10% |
|
2022/03/03 | 0 | 462.50 | 0 | 0.00 | 459.50 | 0 | 3,924 | 0.00% |
|
2022/03/02 | 0 | 460.54 | 0 | 0.00 | 462.50 | 0 | 3,956 | 0.00% |
|
2022/03/01 | 2 | 465.50 | 2 | 463.00 | 465.00 | 0 | 3,973 | 0.00% |
|
2022/02/25 | 0 | 450.88 | 1 | 450.50 | 451.50 | -1 | 3,971 | -0.03% |
|
2022/02/24 | 4.1 | 451.21 | 1 | 447.50 | 448.00 | 3.1 | 3,958 | 0.08% |
|
2022/02/23 | 5 | 466.50 | 4 | 463.51 | 463.50 | 1 | 3,927 | 0.03% |
|
2022/02/22 | 2.1 | 467.15 | 1 | 469.50 | 469.50 | 1.1 | 3,930 | 0.03% |
|
2022/02/21 | 0 | 470.50 | 0 | 0.00 | 479.50 | 0 | 3,963 | 0.00% |
|
2022/02/18 | 0.2 | 468.00 | 1 | 474.50 | 473.00 | -0.8 | 4,013 | -0.02% |
|
2022/02/17 | 1.3 | 473.46 | 0 | 0.00 | 467.50 | 1.3 | 4,028 | 0.03% |
|
2022/02/16 | 0 | 472.50 | 0.5 | 470.00 | 472.50 | -0.5 | 4,053 | -0.01% |
|
2022/02/15 | 0 | 466.00 | 0 | 0.00 | 464.50 | 0 | 4,054 | 0.00% |
|
2022/02/14 | 5.1 | 466.02 | 2 | 466.50 | 464.00 | 3.1 | 4,050 | 0.08% |
|
2022/02/11 | 4.5 | 479.33 | 2 | 482.00 | 482.00 | 2.5 | 4,043 | 0.06% |
|
2022/02/10 | 3.3 | 476.55 | 8.1 | 480.83 | 489.50 | -4.8 | 4,046 | -0.12% |
|
2022/02/09 | 1 | 461.50 | 2.1 | 463.98 | 466.00 | -1.1 | 4,002 | -0.03% |
|
2022/02/08 | 0 | 458.00 | 0 | 0.00 | 456.50 | 0 | 4,004 | 0.00% |
|
2022/02/07 | 0 | 454.50 | 0 | 0.00 | 454.00 | 0 | 4,000 | 0.00% |
|
2022/01/26 | 0 | 453.71 | 0 | 0.00 | 459.00 | 0 | 4,047 | 0.00% |
|
2022/01/25 | 4 | 456.00 | 1 | 451.50 | 451.00 | 3 | 4,146 | 0.07% |
|
2022/01/24 | 3 | 461.68 | 2 | 463.50 | 463.00 | 1 | 4,130 | 0.02% |
|
2022/01/21 | 3.7 | 470.17 | 2 | 473.75 | 469.50 | 1.7 | 4,123 | 0.04% |
|
2022/01/20 | 3.1 | 483.56 | 2 | 481.50 | 481.50 | 1.1 | 4,162 | 0.03% |
|
2022/01/19 | 5.1 | 491.09 | 2.6 | 488.08 | 487.50 | 2.5 | 4,149 | 0.06% |
|
2022/01/18 | 2.1 | 509.48 | 3 | 506.00 | 502.00 | -0.9 | 4,118 | -0.02% |
|
2022/01/17 | 1.1 | 498.80 | 3.2 | 494.06 | 501.00 | -2.1 | 4,049 | -0.05% |
|
2022/01/14 | 3 | 483.05 | 0 | 493.00 | 492.00 | 3 | 4,047 | 0.07% |
|
2022/01/13 | 2 | 502.05 | 2 | 501.50 | 498.00 | 0 | 4,035 | 0.00% |
|
2022/01/12 | 1.1 | 506.64 | 1.4 | 506.11 | 510.00 | -0.3 | 4,026 | -0.01% |
|
2022/01/11 | 6.1 | 502.59 | 4 | 503.88 | 501.00 | 2.1 | 4,009 | 0.05% |
|
2022/01/10 | 0.1 | 518.95 | 4 | 512.00 | 519.00 | -3.9 | 3,956 | -0.10% |
|
2022/01/07 | 12.3 | 517.04 | 6.2 | 520.37 | 515.00 | 6.1 | 3,941 | 0.16% |
|
2022/01/06 | 3.1 | 524.60 | 2 | 522.02 | 523.00 | 1.1 | 3,850 | 0.03% |
|
2022/01/05 | 5.5 | 530.84 | 0 | 0.00 | 535.00 | 5.5 | 3,789 | 0.14% |
|
2022/01/04 | 3.1 | 531.25 | 14.1 | 525.30 | 533.00 | -11.1 | 3,671 | -0.30% |
|
2022/01/03 | 1 | 494.00 | 4 | 491.25 | 491.00 | -3 | 3,353 | -0.09% |
|
2021/12/30 | 1 | 478.00 | 0.2 | 478.20 | 479.50 | 0.8 | 3,300 | 0.03% |
|
2021/12/29 | 0 | 0.00 | 1 | 471.56 | 474.00 | -1 | 3,332 | -0.03% |
|
2021/12/27 | 0 | 0.00 | 6.1 | 480.91 | 481.50 | -6.1 | 3,348 | -0.18% |
|
2021/12/24 | 1 | 477.50 | 0 | 476.75 | 473.00 | 1 | 3,395 | 0.03% |
|
2021/12/23 | 4 | 473.88 | 3 | 475.66 | 476.00 | 1 | 3,393 | 0.03% |
|
2021/12/22 | 1 | 469.50 | 8 | 466.81 | 469.50 | -7 | 3,393 | -0.21% |
|
2021/12/21 | 1 | 451.50 | 0 | 0.00 | 455.00 | 1 | 3,368 | 0.03% |
|
2021/12/20 | 1 | 448.01 | 1 | 448.50 | 448.00 | 0 | 3,366 | 0.00% |
|
2021/12/17 | 0 | 448.00 | 0 | 0.00 | 447.00 | 0 | 3,378 | 0.00% |
|
2021/12/15 | 0 | 451.50 | 0 | 0.00 | 450.50 | 0 | 3,400 | 0.00% |
|
2021/12/14 | 3 | 448.50 | 0 | 0.00 | 448.50 | 3 | 3,425 | 0.09% |
|
2021/12/13 | 0 | 450.50 | 0 | 0.00 | 456.50 | 0 | 3,448 | 0.00% |
|
2021/12/10 | 1 | 448.01 | 1 | 449.00 | 447.50 | 0 | 3,480 | 0.00% |
|
2021/12/09 | 0 | 454.29 | 0 | 0.00 | 453.50 | 0 | 3,497 | 0.00% |
|
2021/12/08 | 0 | 456.93 | 0 | 0.00 | 454.50 | 0 | 3,501 | 0.00% |
|
2021/12/07 | 1 | 454.08 | 0 | 0.00 | 456.00 | 1 | 3,505 | 0.03% |
|
2021/12/06 | 1 | 467.50 | 1 | 469.00 | 465.00 | 0 | 3,491 | 0.00% |
|
2021/12/02 | 0 | 464.50 | 4 | 464.88 | 465.00 | -4 | 3,524 | -0.11% |
|
2021/11/30 | 0 | 0.00 | 3 | 470.00 | 456.50 | -3 | 3,534 | -0.08% |
|
2021/11/29 | 0 | 457.50 | 1 | 447.00 | 459.50 | -1 | 3,527 | -0.03% |
|
2021/11/26 | 2 | 453.00 | 1 | 452.08 | 452.00 | 1 | 3,537 | 0.03% |
|
2021/11/25 | 1 | 467.01 | 0 | 0.00 | 465.00 | 1 | 3,565 | 0.03% |
|
2021/11/24 | 1 | 462.00 | 2.1 | 466.90 | 468.00 | -1.1 | 3,593 | -0.03% |
|
2021/11/23 | 1.1 | 459.28 | 0 | 0.00 | 463.00 | 1.1 | 3,634 | 0.03% |
|
2021/11/22 | 0 | 466.00 | 3 | 464.67 | 466.00 | -3 | 3,701 | -0.08% |
|
2021/11/19 | 2.1 | 457.95 | 2 | 455.00 | 463.00 | 0.1 | 3,720 | 0.00% |
|
2021/11/18 | 2 | 455.25 | 27 | 454.69 | 456.00 | -25 | 3,746 | -0.67% |
|
2021/11/17 | 4 | 439.00 | 24 | 445.94 | 448.00 | -20 | 3,775 | -0.53% |
|
2021/11/16 | 12 | 438.04 | 1 | 440.00 | 436.50 | 11 | 3,871 | 0.28% |
|
2021/11/15 | 2 | 438.75 | 11.4 | 438.38 | 442.00 | -9.4 | 4,120 | -0.23% |
|
2021/11/12 | 0 | 0.00 | 2 | 434.75 | 429.50 | -2 | 4,155 | -0.05% |
|
2021/11/11 | 0 | 431.36 | 3 | 426.67 | 429.50 | -3 | 4,196 | -0.07% |
|
2021/11/10 | 0 | 431.12 | 10.1 | 430.81 | 430.00 | -10 | 4,274 | -0.23% |
|
2021/11/09 | 1 | 427.50 | 4 | 427.38 | 429.00 | -3 | 4,380 | -0.07% |
|
2021/11/08 | 4.1 | 419.02 | 0 | 0.00 | 419.00 | 4.1 | 4,358 | 0.09% |
|
2021/11/05 | 1 | 425.00 | 2 | 423.50 | 425.50 | -1 | 4,396 | -0.02% |
|
2021/11/04 | 2.1 | 422.78 | 3 | 427.16 | 423.00 | -1 | 4,430 | -0.02% |
|
2021/11/03 | 1 | 422.00 | 3 | 421.33 | 422.50 | -2 | 4,458 | -0.04% |
|
2021/11/02 | 11 | 411.87 | 3.2 | 411.66 | 410.00 | 7.8 | 4,405 | 0.18% |
|
2021/11/01 | 2 | 433.75 | 0 | 0.00 | 427.00 | 2 | 4,322 | 0.05% |
|
2021/10/29 | 2 | 436.50 | 0 | 438.50 | 434.00 | 2 | 4,311 | 0.05% |
|
2021/10/28 | 0 | 0.00 | 2.1 | 440.29 | 438.50 | -2.1 | 4,310 | -0.05% |
|
2021/10/27 | 3.1 | 426.64 | 3 | 429.00 | 430.50 | 0.1 | 4,235 | 0.00% |
|
2021/10/26 | 1 | 428.00 | 0 | 0.00 | 427.50 | 1 | 4,261 | 0.02% |
|
2021/10/25 | 1 | 420.01 | 1 | 426.00 | 427.00 | 0 | 4,254 | 0.00% |
|
2021/10/22 | 3 | 417.50 | 1 | 417.00 | 421.50 | 2 | 4,333 | 0.05% |
|
2021/10/21 | 2 | 422.00 | 0 | 0.00 | 419.50 | 2 | 4,442 | 0.05% |
|
2021/10/20 | 31 | 425.94 | 2 | 427.00 | 426.00 | 29 | 4,495 | 0.65% |
|
2021/10/19 | 1 | 415.55 | 1 | 412.00 | 419.00 | 0 | 4,510 | 0.00% |
|
2021/10/18 | 25 | 410.52 | 0 | 0.00 | 410.50 | 25 | 4,589 | 0.55% |
|
2021/10/15 | 0 | 417.00 | 6 | 412.33 | 417.00 | -6 | 4,678 | -0.13% |
|
2021/10/14 | 0 | 405.75 | 0 | 0.00 | 405.50 | 0 | 4,697 | 0.00% |
|
2021/10/13 | 1 | 402.01 | 1 | 402.00 | 402.00 | 0 | 4,753 | 0.00% |
|
2021/10/12 | 0 | 415.50 | 0 | 0.00 | 414.00 | 0 | 4,751 | 0.00% |
|
2021/10/08 | 5 | 413.40 | 5 | 419.60 | 410.00 | 0 | 4,767 | 0.00% |
|
2021/10/07 | 0 | 0.00 | 2 | 415.00 | 415.50 | -2 | 4,774 | -0.04% |
|
2021/10/06 | 3 | 405.84 | 0 | 0.00 | 403.00 | 3 | 4,785 | 0.06% |
|
2021/10/05 | 41 | 402.09 | 12.1 | 415.74 | 417.00 | 29 | 4,777 | 0.61% |
|
2021/10/04 | 28 | 417.80 | 1.3 | 411.15 | 409.50 | 26.7 | 4,776 | 0.56% |
|
2021/10/01 | 65 | 431.31 | 0.1 | 423.00 | 418.00 | 65 | 4,818 | 1.35% |
|
2021/09/30 | 72 | 439.71 | 0 | 0.00 | 442.50 | 72 | 4,943 | 1.46% |
|
2021/09/29 | 74.1 | 439.03 | 0 | 0.00 | 439.00 | 74.1 | 5,106 | 1.45% |
|
2021/09/28 | 1 | 453.01 | 0 | 0.00 | 453.00 | 1 | 5,152 | 0.02% |
|
2021/09/27 | 5 | 463.60 | 0 | 0.00 | 466.00 | 5 | 5,162 | 0.10% |
|
2021/09/24 | 0 | 471.50 | 0 | 0.00 | 469.00 | 0 | 5,315 | 0.00% |
|
2021/09/23 | 0 | 468.25 | 1 | 467.50 | 469.00 | -1 | 5,496 | -0.02% |
|
2021/09/22 | 1 | 455.56 | 0 | 0.00 | 463.00 | 1 | 5,528 | 0.02% |
|
2021/09/17 | 1 | 470.00 | 3 | 472.50 | 470.50 | -2 | 5,571 | -0.04% |
|
2021/09/16 | 0.1 | 466.33 | 1 | 460.00 | 461.50 | -0.9 | 5,573 | -0.02% |
|
2021/09/15 | 1 | 471.50 | 0 | 0.00 | 466.00 | 1 | 5,586 | 0.02% |
|
2021/09/14 | 5 | 486.29 | 12 | 485.92 | 481.00 | -7 | 5,612 | -0.12% |
|
2021/09/13 | 0 | 487.50 | 8 | 483.50 | 484.00 | -8 | 5,671 | -0.14% |
|
2021/09/10 | 0 | 480.50 | 1 | 480.50 | 481.50 | -1 | 5,759 | -0.02% |
|
2021/09/09 | 0 | 473.00 | 0 | 0.00 | 475.00 | 0 | 5,996 | 0.00% |
|
2021/09/08 | 6 | 470.91 | 2 | 461.00 | 460.50 | 4 | 6,141 | 0.07% |
|
2021/09/07 | 0 | 477.50 | 1 | 478.00 | 477.00 | -1 | 6,297 | -0.02% |
|
2021/09/06 | 2 | 484.00 | 0 | 481.00 | 480.50 | 2 | 6,296 | 0.03% |
|
2021/09/03 | 1 | 482.00 | 1 | 480.00 | 480.50 | 0 | 6,299 | 0.00% |
|
2021/09/02 | 2 | 483.50 | 54 | 481.37 | 479.50 | -52 | 6,318 | -0.82% |
|
2021/09/01 | 0.1 | 483.43 | 80.1 | 483.31 | 489.00 | -80 | 6,367 | -1.26% |
|
2021/08/31 | 2 | 476.00 | 4 | 477.25 | 479.50 | -2 | 6,399 | -0.03% |
|
2021/08/30 | 4 | 476.25 | 1 | 481.50 | 484.50 | 3 | 6,386 | 0.05% |
|
2021/08/27 | 70.1 | 472.74 | 4 | 478.75 | 477.00 | 66.1 | 6,368 | 1.04% |
|
2021/08/26 | 32.1 | 464.64 | 15 | 472.70 | 464.50 | 17.1 | 6,378 | 0.27% |
|
2021/08/25 | 1 | 459.53 | 47 | 465.99 | 472.00 | -46 | 6,352 | -0.72% |
|
2021/08/24 | 2.2 | 459.18 | 20 | 460.65 | 455.50 | -17.8 | 6,417 | -0.28% |
|
2021/08/23 | 2 | 450.00 | 65 | 448.91 | 454.00 | -63 | 6,446 | -0.98% |
|
2021/08/20 | 51 | 445.59 | 4 | 447.52 | 446.00 | 47 | 6,412 | 0.73% |
|
2021/08/19 | 15.1 | 457.13 | 4 | 452.89 | 450.00 | 11.1 | 6,317 | 0.18% |
|
2021/08/18 | 16 | 470.53 | 76 | 486.35 | 498.00 | -60 | 6,165 | -0.97% |
|
2021/08/17 | 3.2 | 482.17 | 0 | 0.00 | 474.00 | 3.2 | 6,154 | 0.05% |
|
2021/08/16 | 1 | 488.08 | 2 | 489.00 | 492.00 | -1 | 6,266 | -0.02% |
|
2021/08/13 | 5.1 | 505.54 | 1 | 506.00 | 500.00 | 4.1 | 6,284 | 0.06% |
|
2021/08/12 | 16 | 528.88 | 34 | 533.18 | 529.00 | -18 | 6,292 | -0.29% |
|
2021/08/11 | 2 | 527.01 | 1.1 | 539.55 | 533.00 | 0.9 | 6,487 | 0.01% |
|
2021/08/10 | 2 | 532.01 | 11 | 541.91 | 531.00 | -9 | 6,647 | -0.14% |
|
2021/08/09 | 3 | 549.01 | 0 | 0.00 | 545.00 | 3 | 6,886 | 0.04% |
|
2021/08/06 | 0 | 0.00 | 10 | 560.10 | 558.00 | -10 | 7,108 | -0.14% |
|
2021/08/05 | 0 | 560.00 | 9 | 557.00 | 558.00 | -9 | 7,424 | -0.12% |
|
2021/08/04 | 1 | 554.00 | 27 | 552.07 | 554.00 | -26 | 7,646 | -0.34% |
|
2021/08/03 | 1.1 | 551.83 | 11 | 556.18 | 553.00 | -9.9 | 7,734 | -0.13% |
|
2021/08/02 | 3.4 | 553.88 | 1 | 557.00 | 557.00 | 2.4 | 7,840 | 0.03% |
|
2021/07/30 | 1 | 567.98 | 0 | 0.00 | 560.00 | 1 | 7,891 | 0.01% |
|
2021/07/29 | 0 | 572.00 | 0 | 0.00 | 571.00 | 0 | 7,918 | 0.00% |
|
2021/07/28 | 4.2 | 575.46 | 3.1 | 567.03 | 565.00 | 1.2 | 8,050 | 0.01% |
|
2021/07/27 | 18.2 | 581.58 | 1 | 587.94 | 581.00 | 17.2 | 8,046 | 0.21% |
|
2021/07/26 | 0 | 583.00 | 0 | 597.16 | 600.00 | 0 | 7,969 | 0.00% |
|
2021/07/23 | 1 | 601.00 | 0 | 598.00 | 589.00 | 1 | 7,938 | 0.01% |
|
2021/07/22 | 0.7 | 594.85 | 15 | 598.98 | 591.00 | -14.3 | 7,932 | -0.18% |
|
2021/07/21 | 1 | 577.00 | 20 | 578.31 | 588.00 | -19 | 7,887 | -0.24% |
|
2021/07/20 | 18.1 | 576.18 | 0.3 | 569.63 | 568.00 | 17.8 | 7,901 | 0.23% |
|
2021/07/19 | 2.1 | 583.48 | 1 | 585.00 | 583.00 | 1.1 | 7,915 | 0.01% |
|
2021/07/16 | 0 | 578.00 | 1 | 579.00 | 578.00 | -1 | 7,949 | -0.01% |
|
2021/07/14 | 0.1 | 583.51 | 5 | 581.00 | 583.00 | -4.9 | 8,112 | -0.06% |
|
2021/07/13 | 4.4 | 586.82 | 3 | 590.01 | 581.00 | 1.4 | 8,160 | 0.02% |
|
2021/07/12 | 1 | 590.00 | 0 | 586.00 | 586.00 | 1 | 8,159 | 0.01% |
|
2021/07/09 | 0.1 | 587.00 | 6 | 586.50 | 584.00 | -6 | 8,206 | -0.07% |
|
2021/07/08 | 7 | 598.57 | 3 | 592.33 | 590.00 | 4 | 8,194 | 0.05% |
|
2021/07/07 | 3.3 | 599.14 | 9 | 601.12 | 603.00 | -5.7 | 8,163 | -0.07% |
|
2021/07/06 | 1.3 | 590.20 | 26.2 | 594.73 | 597.00 | -25 | 8,056 | -0.31% |
|
2021/07/05 | 0 | 0.00 | 3 | 572.00 | 571.00 | -3 | 8,071 | -0.04% |
|
2021/07/02 | 0 | 549.40 | 6 | 555.17 | 556.00 | -6 | 8,041 | -0.07% |
|
2021/07/01 | 11 | 564.45 | 3 | 568.00 | 557.00 | 8 | 8,044 | 0.10% |
|
2021/06/29 | 1 | 562.00 | 1.1 | 564.41 | 555.00 | -0.1 | 7,936 | 0.00% |
|
2021/06/28 | 11 | 540.91 | 3 | 539.33 | 545.00 | 8 | 7,801 | 0.10% |
|
2021/06/25 | 2 | 537.00 | 1 | 534.00 | 535.00 | 1 | 7,826 | 0.01% |
|
2021/06/24 | 1 | 531.00 | 0 | 0.00 | 530.00 | 1 | 7,803 | 0.01% |
|
2021/06/23 | 0 | 0.00 | 10 | 534.90 | 534.00 | -10 | 7,848 | -0.13% |
|
2021/06/22 | 2 | 529.00 | 2.1 | 530.28 | 525.00 | -0.1 | 7,888 | 0.00% |
|
2021/06/21 | 3 | 524.00 | 2 | 531.93 | 527.00 | 1 | 7,870 | 0.01% |
|
2021/06/18 | 2 | 545.51 | 2 | 542.99 | 540.00 | 0 | 7,826 | 0.00% |
|
2021/06/17 | 3 | 545.00 | 3 | 545.34 | 545.00 | 0 | 7,778 | 0.00% |
|
2021/06/16 | 5 | 528.01 | 4 | 525.50 | 531.00 | 1 | 7,623 | 0.01% |
|
2021/06/15 | 0 | 509.00 | 4 | 516.76 | 523.00 | -4 | 7,543 | -0.05% |
|
2021/06/11 | 0 | 0.00 | 0 | 496.50 | 494.00 | 0 | 7,392 | 0.00% |
|
2021/06/10 | 0 | 0.00 | 0 | 499.57 | 500.00 | 0 | 7,461 | 0.00% |
|
2021/06/08 | 0 | 0.00 | 3 | 490.01 | 497.50 | -3 | 7,606 | -0.04% |
|
2021/06/07 | 2 | 483.44 | 5 | 477.10 | 477.50 | -3 | 7,769 | -0.04% |
|
2021/06/04 | 2 | 487.00 | 0 | 0.00 | 491.00 | 2 | 7,782 | 0.03% |
|
2021/06/03 | 0 | 0.00 | 2 | 492.25 | 494.50 | -2 | 7,907 | -0.03% |
|
2021/06/02 | 2.2 | 485.36 | 2 | 496.00 | 486.00 | 0.2 | 8,012 | 0.00% |
|
2021/06/01 | 0 | 500.00 | 0 | 500.00 | 500.00 | 0 | 8,032 | 0.00% |
|
2021/05/31 | 0 | 0.00 | 1 | 501.07 | 505.00 | -1 | 8,075 | -0.01% |
|
2021/05/28 | 2 | 488.25 | 1 | 491.99 | 490.00 | 1 | 8,049 | 0.01% |
|
2021/05/27 | 0 | 480.00 | 1 | 477.00 | 478.50 | -1 | 8,044 | -0.01% |
|
2021/05/26 | 5 | 481.40 | 3 | 479.84 | 481.00 | 2 | 8,135 | 0.02% |
|
2021/05/25 | 0 | 0.00 | 16 | 476.34 | 479.00 | -16 | 8,138 | -0.20% |
|
2021/05/24 | 3 | 457.66 | 13 | 461.81 | 463.50 | -10 | 8,191 | -0.12% |
|
2021/05/21 | 1 | 471.05 | 5 | 474.96 | 458.50 | -4 | 8,350 | -0.05% |
|
2021/05/20 | 2 | 443.00 | 2 | 446.25 | 443.50 | 0 | 8,331 | 0.00% |
|
2021/05/19 | 9 | 440.78 | 2 | 442.50 | 442.50 | 7 | 8,333 | 0.08% |
|
2021/05/18 | 3 | 441.18 | 5.1 | 441.29 | 449.00 | -2.1 | 8,340 | -0.02% |
|
2021/05/17 | 11.1 | 419.93 | 6.1 | 412.21 | 415.50 | 5 | 8,427 | 0.06% |
|
2021/05/14 | 2 | 442.75 | 13 | 449.96 | 440.00 | -11 | 8,287 | -0.13% |
|
2021/05/13 | 8.2 | 417.88 | 2.1 | 407.24 | 409.50 | 6.1 | 8,073 | 0.08% |
|
2021/05/12 | 35 | 436.83 | 4.2 | 432.71 | 423.00 | 30.8 | 7,929 | 0.39% |
|
2021/05/11 | 22.1 | 472.39 | 2 | 479.75 | 469.00 | 20.1 | 7,730 | 0.26% |
|
2021/05/10 | 4 | 525.74 | 2 | 520.00 | 511.00 | 2 | 7,695 | 0.03% |
|
2021/05/07 | 3 | 531.67 | 6 | 526.67 | 535.00 | -3 | 7,753 | -0.04% |
|
2021/05/06 | 2 | 501.75 | 3 | 499.65 | 501.00 | -1 | 7,796 | -0.01% |
|
2021/05/05 | 2.1 | 502.65 | 1 | 495.00 | 490.50 | 1.1 | 7,881 | 0.01% |
|
2021/05/04 | 6 | 509.66 | 4 | 504.00 | 503.00 | 2 | 8,049 | 0.03% |
|
2021/05/03 | 5.1 | 528.42 | 0 | 0.00 | 522.00 | 5.1 | 8,230 | 0.06% |
|
2021/04/29 | 2 | 544.03 | 5 | 544.00 | 543.00 | -3 | 8,285 | -0.04% |
|
2021/04/28 | 12 | 553.99 | 5 | 547.00 | 547.00 | 7 | 8,373 | 0.08% |
|
2021/04/27 | 1 | 555.04 | 1 | 560.48 | 555.00 | 0.1 | 8,464 | 0.00% |
|
2021/04/26 | 2 | 554.52 | 4 | 554.75 | 560.00 | -2 | 8,557 | -0.02% |
|
2021/04/23 | 5 | 558.00 | 3.3 | 561.85 | 554.00 | 1.8 | 8,685 | 0.02% |
|
2021/04/22 | 2 | 548.04 | 0 | 0.00 | 546.00 | 2 | 8,861 | 0.02% |
|
2021/04/21 | 3.1 | 562.65 | 2 | 559.00 | 557.00 | 1.1 | 9,069 | 0.01% |
|
2021/04/20 | 2 | 574.00 | 11 | 566.91 | 571.00 | -9 | 9,320 | -0.10% |
|
2021/04/19 | 1 | 553.01 | 1 | 560.00 | 553.00 | 0 | 9,393 | 0.00% |
|
2021/04/16 | 0 | 549.00 | 2 | 550.50 | 551.00 | -2 | 9,653 | -0.02% |
|
2021/04/15 | 3 | 544.67 | 0 | 0.00 | 553.00 | 3 | 10,131 | 0.03% |
|
2021/04/14 | 4.5 | 549.26 | 2 | 547.00 | 546.00 | 2.5 | 10,236 | 0.02% |
|
2021/04/13 | 2 | 560.00 | 2 | 562.00 | 556.00 | 0 | 10,413 | 0.00% |
|
2021/04/12 | 7 | 568.00 | 4 | 567.75 | 563.00 | 3 | 10,560 | 0.03% |
|
2021/04/09 | 2 | 581.00 | 2 | 583.44 | 578.00 | 0 | 10,571 | 0.00% |
|
2021/04/08 | 2 | 585.50 | 7 | 585.00 | 587.00 | -5 | 10,609 | -0.05% |
|
2021/04/07 | 2 | 569.00 | 3 | 564.00 | 570.00 | -1 | 10,587 | -0.01% |
|
2021/04/06 | 1 | 561.00 | 2.4 | 560.67 | 562.00 | -1.4 | 10,645 | -0.01% |
|
2021/04/01 | 3.1 | 552.97 | 2 | 555.00 | 553.00 | 1.1 | 10,672 | 0.01% |
|
2021/03/31 | 2 | 561.49 | 2 | 554.50 | 553.00 | 0 | 10,747 | 0.00% |
|
2021/03/30 | 2 | 560.50 | 2 | 564.50 | 563.00 | 0 | 11,057 | 0.00% |
|
2021/03/29 | 1.1 | 555.23 | 0.2 | 560.00 | 554.00 | 1 | 11,140 | 0.01% |
|
2021/03/26 | 0 | 0.00 | 7 | 559.57 | 559.00 | -7 | 11,223 | -0.06% |
|
2021/03/25 | 5.2 | 546.77 | 7.2 | 542.92 | 542.00 | -2 | 11,290 | -0.02% |
|
2021/03/24 | 0 | 554.00 | 0.5 | 553.00 | 552.00 | -0.5 | 11,327 | 0.00% |
|
2021/03/23 | 1 | 564.68 | 0 | 0.00 | 554.00 | 1 | 11,551 | 0.01% |
|
2021/03/22 | 0 | 0.00 | 4 | 557.00 | 563.00 | -4 | 11,668 | -0.03% |
|
2021/03/19 | 7.2 | 547.76 | 3.1 | 548.06 | 552.00 | 4.1 | 11,983 | 0.03% |
|
2021/03/18 | 4 | 561.49 | 1.1 | 559.12 | 559.00 | 3 | 12,076 | 0.02% |
|
2021/03/17 | 5 | 571.97 | 4 | 568.25 | 568.00 | 1 | 12,371 | 0.01% |
|
2021/03/16 | 4 | 583.00 | 4 | 580.25 | 579.00 | 0 | 12,758 | 0.00% |
|
2021/03/15 | 2.1 | 580.02 | 4 | 578.25 | 580.00 | -2 | 13,158 | -0.01% |
|
2021/03/12 | 3 | 571.34 | 1 | 575.00 | 572.00 | 2 | 13,230 | 0.02% |
|
2021/03/11 | 4.2 | 561.29 | 5 | 559.20 | 565.00 | -0.8 | 13,241 | -0.01% |
|
2021/03/10 | 3 | 535.04 | 2.2 | 535.09 | 534.00 | 0.8 | 13,112 | 0.01% |
|
2021/03/09 | 2.1 | 535.50 | 4.7 | 535.73 | 535.00 | -2.6 | 13,284 | -0.02% |
|
2021/03/08 | 6.2 | 559.62 | 2 | 559.99 | 547.00 | 4.2 | 13,266 | 0.03% |
|
2021/03/05 | 2.3 | 566.48 | 2 | 569.00 | 564.00 | 0.3 | 13,334 | 0.00% |
|
2021/03/04 | 6.1 | 584.32 | 3 | 580.33 | 575.00 | 3.1 | 13,528 | 0.02% |
|
2021/03/03 | 4 | 582.26 | 3.1 | 589.48 | 592.00 | 0.9 | 13,543 | 0.01% |
|
2021/03/02 | 0.6 | 598.83 | 1 | 606.98 | 583.00 | -0.4 | 13,585 | 0.00% |
|
2021/02/26 | 42.9 | 599.40 | 4.2 | 594.71 | 593.00 | 38.7 | 13,877 | 0.28% |
|
2021/02/25 | 5 | 617.80 | 5.2 | 621.55 | 614.00 | -0.2 | 14,159 | 0.00% |
|
2021/02/24 | 20.2 | 626.86 | 3 | 628.00 | 612.00 | 17.2 | 14,233 | 0.12% |
|
2021/02/23 | 6 | 626.50 | 4.2 | 630.81 | 637.00 | 1.8 | 14,323 | 0.01% |
|
2021/02/22 | 4 | 626.20 | 7.1 | 620.89 | 620.00 | -3 | 14,226 | -0.02% |
|
2021/02/19 | 4 | 606.00 | 6 | 607.01 | 609.00 | -2 | 14,128 | -0.01% |
|
2021/02/18 | 6 | 616.34 | 0 | 619.19 | 612.00 | 6 | 14,133 | 0.04% |
|
2021/02/17 | 7.1 | 619.15 | 12 | 618.42 | 623.00 | -4.9 | 14,120 | -0.03% |
|
2021/02/05 | 7.8 | 590.23 | 10.5 | 590.14 | 588.00 | -2.7 | 13,936 | -0.02% |
|
2021/02/04 | 3 | 585.69 | 1 | 584.00 | 583.00 | 2 | 13,989 | 0.01% |
|
2021/02/03 | 4.3 | 593.42 | 2 | 589.00 | 593.00 | 2.3 | 14,107 | 0.02% |
|
2021/02/02 | 0.1 | 584.00 | 2 | 590.51 | 596.00 | -1.9 | 14,114 | -0.01% |
|
2021/02/01 | 8 | 563.39 | 10.2 | 564.55 | 573.00 | -2.2 | 14,079 | -0.02% |
|
2021/01/29 | 4.3 | 580.77 | 7 | 584.29 | 574.00 | -2.7 | 13,973 | -0.02% |
|
2021/01/28 | 8.2 | 578.18 | 3.4 | 577.24 | 577.00 | 4.8 | 13,970 | 0.03% |
|
2021/01/27 | 7.1 | 592.58 | 9 | 596.45 | 597.00 | -1.9 | 14,095 | -0.01% |
|
2021/01/26 | 12.1 | 612.05 | 15 | 603.00 | 597.00 | -2.9 | 14,352 | -0.02% |
|
2021/01/25 | 5 | 630.80 | 4.1 | 628.76 | 626.00 | 0.9 | 14,157 | 0.01% |
|
2021/01/22 | 3.1 | 609.33 | 3 | 610.00 | 608.00 | 0.1 | 13,907 | 0.00% |
|
2021/01/21 | 6.1 | 601.21 | 5.1 | 605.13 | 608.00 | 1 | 13,821 | 0.01% |
|
2021/01/20 | 5.3 | 599.05 | 4 | 603.50 | 594.00 | 1.3 | 13,714 | 0.01% |
|
2021/01/19 | 4.1 | 610.17 | 3 | 606.67 | 608.00 | 1.1 | 13,633 | 0.01% |
|
2021/01/18 | 8.2 | 594.87 | 6 | 597.17 | 602.00 | 2.2 | 13,587 | 0.02% |
|
2021/01/15 | 5.1 | 609.34 | 5.1 | 604.12 | 602.00 | 0 | 13,422 | 0.00% |
|
2021/01/14 | 1.4 | 600.95 | 4 | 602.25 | 608.00 | -2.6 | 13,162 | -0.02% |
|
2021/01/13 | 3.3 | 602.76 | 37 | 603.92 | 604.00 | -33.7 | 12,921 | -0.26% |
|
2021/01/12 | 4 | 577.00 | 5 | 576.00 | 575.00 | -1 | 12,604 | -0.01% |
|
2021/01/11 | 2 | 585.00 | 14.2 | 590.54 | 592.00 | -12.2 | 12,407 | -0.10% |
|
2021/01/08 | 12 | 560.31 | 56 | 563.23 | 572.00 | -44 | 12,221 | -0.36% |
|
2021/01/07 | 1 | 523.00 | 23 | 528.22 | 529.00 | -22 | 11,699 | -0.19% |
|
2021/01/06 | 17.1 | 513.88 | 15.1 | 514.83 | 513.00 | 2 | 11,576 | 0.02% |
|
2021/01/05 | 5 | 528.63 | 8 | 531.38 | 528.00 | -3 | 11,391 | -0.03% |
|
2021/01/04 | 3.1 | 519.32 | 1 | 521.00 | 520.00 | 2.1 | 11,327 | 0.02% |
|
2020/12/31 | 1 | 514.02 | 1 | 517.00 | 518.00 | 0 | 11,391 | 0.00% |
|
2020/12/30 | 4 | 516.00 | 26 | 520.08 | 521.00 | -22 | 11,285 | -0.19% |
|
2020/12/29 | 4 | 506.75 | 4 | 508.00 | 506.00 | 0 | 11,147 | 0.00% |
|
2020/12/28 | 6 | 501.67 | 6 | 502.08 | 502.00 | 0 | 11,076 | 0.00% |
|
2020/12/25 | 4 | 503.00 | 4 | 506.00 | 500.00 | 0 | 11,117 | 0.00% |
|
2020/12/24 | 5.1 | 507.45 | 11 | 511.64 | 504.00 | -5.9 | 11,211 | -0.05% |
|
2020/12/23 | 4 | 485.25 | 5.1 | 487.59 | 492.00 | -1.1 | 10,873 | -0.01% |
|
2020/12/22 | 4.2 | 484.09 | 6.4 | 483.66 | 477.50 | -2.3 | 10,803 | -0.02% |
|
2020/12/21 | 8 | 481.63 | 13 | 480.42 | 482.00 | -5 | 10,763 | -0.05% |
|
2020/12/18 | 5 | 488.50 | 2 | 485.50 | 485.50 | 3 | 10,661 | 0.03% |
|
2020/12/17 | 108.1 | 494.29 | 114 | 493.89 | 495.00 | -6 | 10,605 | -0.06% |
大買/大賣/
|
2020/12/16 | 3.4 | 496.47 | 3.1 | 497.00 | 495.50 | 0.3 | 10,384 | 0.00% |
|
2020/12/15 | 18.3 | 499.21 | 8.1 | 499.60 | 488.50 | 10.2 | 10,241 | 0.10% |
|
2020/12/14 | 2.4 | 514.67 | 5 | 517.60 | 520.00 | -2.6 | 9,964 | -0.03% |
|
2020/12/11 | 10.4 | 515.39 | 7 | 513.43 | 518.00 | 3.4 | 9,826 | 0.03% |
|
2020/12/10 | 25.3 | 507.52 | 20.2 | 510.74 | 509.00 | 5.1 | 9,487 | 0.05% |
|
2020/12/09 | 7 | 485.80 | 52 | 496.78 | 499.00 | -45 | 9,114 | -0.49% |
|
2020/12/08 | 1 | 466.50 | 2 | 467.75 | 466.50 | -1 | 8,669 | -0.01% |
|
2020/12/07 | 2.2 | 462.72 | 1 | 461.50 | 458.50 | 1.2 | 8,607 | 0.01% |
|
2020/12/04 | 6.3 | 458.50 | 7.2 | 459.39 | 459.00 | -1 | 8,562 | -0.01% |
|
2020/12/03 | 3.1 | 462.93 | 4.1 | 460.20 | 460.50 | -1 | 8,610 | -0.01% |
|
2020/12/02 | 2.4 | 449.02 | 5 | 451.90 | 450.00 | -2.6 | 8,368 | -0.03% |
|
2020/12/01 | 5.2 | 448.61 | 15.5 | 452.02 | 454.00 | -10.2 | 8,276 | -0.12% |
|
2020/11/30 | 8.2 | 444.54 | 41.8 | 445.34 | 442.00 | -33.6 | 8,157 | -0.41% |
|
2020/11/27 | 1 | 434.50 | 3 | 432.67 | 436.00 | -2 | 7,936 | -0.03% |
|
2020/11/26 | 5.1 | 425.27 | 2 | 423.75 | 428.50 | 3.1 | 7,906 | 0.04% |
|
2020/11/25 | 40.1 | 432.86 | 34 | 444.50 | 423.00 | 6.1 | 7,934 | 0.08% |
|
2020/11/24 | 5.2 | 435.34 | 65.1 | 430.37 | 437.50 | -59.9 | 7,624 | -0.79% |
|
2020/11/23 | 4.5 | 417.80 | 5.1 | 417.63 | 418.50 | -0.6 | 7,265 | -0.01% |
|
2020/11/20 | 9.6 | 412.60 | 24 | 412.17 | 412.00 | -14.4 | 7,173 | -0.20% |
|
2020/11/19 | 2 | 403.75 | 3 | 403.00 | 404.00 | -1 | 7,018 | -0.01% |
|
2020/11/18 | 2 | 399.00 | 3 | 399.17 | 399.50 | -1 | 7,016 | -0.01% |
|
2020/11/17 | 1.1 | 398.46 | 3 | 400.33 | 398.50 | -1.9 | 7,138 | -0.03% |
|
2020/11/16 | 5 | 398.00 | 0.1 | 397.50 | 396.50 | 4.9 | 7,492 | 0.07% |
|
2020/11/13 | 3.2 | 395.58 | 8 | 397.70 | 397.00 | -4.9 | 7,674 | -0.06% |
|
2020/11/12 | 1 | 395.50 | 5.1 | 396.10 | 395.50 | -4.1 | 7,652 | -0.05% |
|
2020/11/11 | 5.1 | 389.35 | 5 | 394.00 | 392.50 | 0.1 | 7,575 | 0.00% |
|
2020/11/10 | 2 | 388.50 | 2 | 386.50 | 388.00 | 0 | 7,471 | 0.00% |
|
2020/11/09 | 0 | 0.00 | 2 | 387.50 | 388.00 | -2 | 7,478 | -0.03% |
|
2020/11/06 | 12.1 | 386.65 | 3 | 382.67 | 381.50 | 9.1 | 7,575 | 0.12% |
|
2020/11/05 | 10 | 385.00 | 4.9 | 384.10 | 386.50 | 5.1 | 7,539 | 0.07% |
|
2020/11/04 | 2 | 380.50 | 10 | 380.70 | 381.50 | -8 | 7,496 | -0.11% |
|
2020/11/03 | 14.5 | 370.48 | 24.1 | 376.82 | 377.50 | -9.6 | 7,553 | -0.13% |
|
2020/11/02 | 4 | 356.38 | 3 | 352.50 | 352.50 | 1 | 7,342 | 0.01% |
|
2020/10/30 | 6.4 | 353.45 | 4 | 354.25 | 355.50 | 2.4 | 7,515 | 0.03% |
|
2020/10/29 | 3 | 350.00 | 1 | 351.00 | 351.00 | 2 | 7,518 | 0.03% |
|
2020/10/27 | 0 | 0.00 | 0.5 | 361.93 | 359.00 | -0.5 | 7,710 | -0.01% |
|
2020/10/26 | 0 | 0.00 | 1 | 357.50 | 363.00 | -1 | 7,719 | -0.01% |
|
2020/10/22 | 3 | 356.00 | 2 | 354.50 | 354.50 | 1 | 8,411 | 0.01% |
|
2020/10/21 | 10 | 361.50 | 11 | 356.50 | 356.50 | -1 | 8,727 | -0.01% |
|
2020/10/20 | 0 | 0.00 | 11 | 359.73 | 360.00 | -11 | 8,885 | -0.12% |
|
2020/10/19 | 4 | 361.13 | 0 | 0.00 | 360.00 | 4 | 9,021 | 0.04% |
|
2020/10/16 | 0 | 0.00 | 4 | 361.38 | 359.50 | -4 | 9,188 | -0.04% |
|
2020/10/15 | 0 | 0.00 | 10.4 | 355.32 | 354.00 | -10.4 | 9,252 | -0.11% |
|
2020/10/14 | 1.1 | 353.58 | 4 | 355.63 | 354.00 | -2.9 | 9,294 | -0.03% |
|
2020/10/13 | 2 | 354.75 | 3 | 356.17 | 356.50 | -1 | 9,387 | -0.01% |
|
2020/10/12 | 6 | 357.42 | 7 | 356.64 | 353.00 | -1 | 9,402 | -0.01% |
|
2020/10/08 | 6 | 361.58 | 11 | 362.00 | 363.00 | -5 | 9,359 | -0.05% |
|
2020/10/07 | 4 | 354.50 | 5 | 356.50 | 356.00 | -1 | 9,362 | -0.01% |
|
2020/10/06 | 1 | 357.00 | 1 | 358.00 | 355.50 | 0 | 9,463 | 0.00% |
|
2020/10/05 | 5.8 | 352.19 | 8 | 351.19 | 354.50 | -2.2 | 9,610 | -0.02% |
|
2020/09/30 | 2 | 351.00 | 3 | 350.17 | 351.50 | -1 | 9,742 | -0.01% |
|
2020/09/29 | 4 | 344.75 | 13 | 350.69 | 348.00 | -9 | 9,854 | -0.09% |
|
2020/09/28 | 2 | 327.75 | 0 | 0.00 | 331.50 | 2 | 10,005 | 0.02% |
|
2020/09/25 | 1 | 334.00 | 1 | 321.00 | 324.00 | 0 | 10,214 | 0.00% |
|
2020/09/24 | 6 | 334.58 | 9.2 | 332.53 | 331.00 | -3.2 | 10,258 | -0.03% |
|
2020/09/23 | 3 | 345.00 | 4 | 341.88 | 341.50 | -1 | 10,305 | -0.01% |
|
2020/09/22 | 2 | 344.00 | 6 | 344.08 | 344.00 | -4 | 10,435 | -0.04% |
|
2020/09/21 | 0 | 0.00 | 1 | 353.50 | 348.00 | -1 | 10,815 | -0.01% |
|
2020/09/18 | 3 | 357.50 | 1 | 358.00 | 357.00 | 2 | 11,006 | 0.02% |
|
2020/09/17 | 2 | 359.00 | 4 | 357.88 | 357.50 | -2 | 11,223 | -0.02% |
|
2020/09/16 | 1 | 357.50 | 4 | 355.13 | 353.00 | -3 | 11,480 | -0.03% |
|
2020/09/15 | 3 | 356.83 | 2 | 355.25 | 355.50 | 1 | 11,677 | 0.01% |
|
2020/09/14 | 1 | 352.00 | 4 | 357.13 | 358.50 | -3 | 11,925 | -0.03% |
|
2020/09/11 | 1 | 344.00 | 0 | 0.00 | 349.50 | 1 | 12,114 | 0.01% |
|
2020/09/10 | 34 | 352.97 | 0 | 0.00 | 345.00 | 34 | 12,332 | 0.28% |
|
2020/09/09 | 8 | 346.13 | 8 | 348.31 | 350.50 | 0 | 12,512 | 0.00% |
|
2020/09/08 | 12 | 344.88 | 27 | 349.20 | 350.00 | -15 | 12,543 | -0.12% |
|
2020/09/07 | 3 | 338.83 | 4 | 337.13 | 335.50 | -1 | 12,587 | -0.01% |
|
2020/09/04 | 1 | 337.50 | 13 | 340.04 | 340.00 | -12 | 12,801 | -0.09% |
|
2020/09/03 | 0 | 0.00 | 3 | 339.33 | 344.00 | -3 | 12,939 | -0.02% |
|
2020/09/02 | 6 | 337.92 | 6 | 334.75 | 335.00 | 0 | 13,002 | 0.00% |
|
2020/09/01 | 3 | 331.00 | 2 | 337.00 | 337.00 | 1 | 13,192 | 0.01% |
|
2020/08/31 | 6 | 337.58 | 4 | 331.50 | 333.00 | 2 | 13,528 | 0.01% |
|
2020/08/28 | 5 | 338.40 | 7 | 339.00 | 340.50 | -2 | 13,726 | -0.01% |
|
2020/08/27 | 3 | 335.00 | 4 | 338.00 | 336.50 | -1 | 13,928 | -0.01% |
|
2020/08/26 | 7.1 | 333.15 | 4 | 335.50 | 337.00 | 3.1 | 14,096 | 0.02% |
|
2020/08/25 | 3 | 333.67 | 3 | 334.67 | 333.00 | 0 | 14,292 | 0.00% |
|
2020/08/24 | 2 | 336.75 | 0 | 0.00 | 333.50 | 2 | 14,375 | 0.01% |
|
2020/08/21 | 8 | 337.25 | 8 | 338.13 | 344.00 | 0 | 14,441 | 0.00% |
|
2020/08/20 | 83 | 327.49 | 11.2 | 335.85 | 330.00 | 71.8 | 14,470 | 0.50% |
|
2020/08/19 | 16 | 361.53 | 3 | 358.17 | 354.50 | 13 | 14,228 | 0.09% |
|
2020/08/18 | 5 | 374.10 | 1 | 374.50 | 373.00 | 4 | 14,298 | 0.03% |
|
2020/08/17 | 5 | 378.20 | 1 | 381.00 | 379.00 | 4 | 14,440 | 0.03% |
|
2020/08/14 | 91 | 374.58 | 8 | 375.38 | 375.00 | 83 | 14,667 | 0.57% |
|
2020/08/13 | 6 | 376.75 | 3 | 378.67 | 376.50 | 3 | 15,105 | 0.02% |
|
2020/08/12 | 16 | 386.69 | 10 | 381.85 | 380.50 | 6 | 15,219 | 0.04% |
|
2020/08/11 | 3 | 384.83 | 3 | 387.00 | 385.50 | 0 | 15,357 | 0.00% |
|
2020/08/10 | 7 | 386.57 | 5 | 385.00 | 384.50 | 2 | 15,642 | 0.01% |
|
2020/08/07 | 21 | 395.21 | 9 | 397.00 | 390.00 | 12 | 15,917 | 0.08% |
|
2020/08/06 | 25 | 397.56 | 23 | 393.13 | 391.50 | 2 | 15,909 | 0.01% |
|
2020/08/05 | 3 | 392.00 | 18.1 | 396.84 | 397.50 | -15.1 | 15,991 | -0.09% |
|
2020/08/04 | 12 | 390.04 | 10 | 391.60 | 391.00 | 2 | 16,000 | 0.01% |
|
2020/08/03 | 7 | 393.07 | 9 | 392.83 | 390.00 | -2 | 16,227 | -0.01% |
|
2020/07/31 | 0 | 0.00 | 7 | 386.14 | 389.00 | -7 | 16,468 | -0.04% |
|
2020/07/30 | 6 | 382.58 | 28 | 381.21 | 381.50 | -22 | 16,727 | -0.13% |
|
2020/07/29 | 8 | 381.38 | 5 | 381.40 | 382.50 | 3 | 17,464 | 0.02% |
|
2020/07/28 | 42 | 405.30 | 26 | 398.62 | 384.00 | 16 | 17,642 | 0.09% |
|
2020/07/27 | 18 | 393.39 | 24.4 | 404.01 | 406.00 | -6.4 | 17,457 | -0.04% |
|
2020/07/24 | 6 | 388.25 | 6 | 390.50 | 389.50 | 0 | 17,439 | 0.00% |
|
2020/07/23 | 10 | 393.55 | 5 | 393.30 | 389.50 | 5 | 17,949 | 0.03% |
|
2020/07/22 | 6 | 395.42 | 18 | 393.69 | 396.00 | -12 | 18,359 | -0.07% |
|
2020/07/21 | 3 | 388.83 | 3 | 388.50 | 388.00 | 0 | 18,441 | 0.00% |
|
2020/07/20 | 0 | 0.00 | 27 | 381.46 | 382.00 | -27 | 18,646 | -0.14% |
|
2020/07/17 | 3 | 378.33 | 3 | 381.83 | 379.00 | 0 | 18,968 | 0.00% |
|
2020/07/16 | 6 | 378.67 | 1 | 379.50 | 377.00 | 5 | 19,192 | 0.03% |
|
2020/07/15 | 4 | 378.25 | 3 | 376.17 | 374.50 | 1 | 19,332 | 0.01% |
|
2020/07/14 | 17 | 381.24 | 3 | 376.83 | 374.00 | 14 | 19,688 | 0.07% |
|
2020/07/13 | 0 | 0.00 | 12 | 380.25 | 380.50 | -12 | 19,916 | -0.06% |
|
2020/07/10 | 11 | 375.27 | 14 | 376.82 | 370.50 | -3 | 20,835 | -0.01% |
|
2020/07/09 | 6.1 | 382.56 | 19 | 381.13 | 379.50 | -12.9 | 20,941 | -0.06% |
|
2020/07/08 | 19.1 | 390.86 | 8 | 387.38 | 387.00 | 11.1 | 21,081 | 0.05% |
|
2020/07/07 | 33 | 391.79 | 18 | 390.42 | 392.50 | 15 | 21,183 | 0.07% |
|
2020/07/06 | 11 | 375.77 | 7 | 376.07 | 378.50 | 4 | 21,407 | 0.02% |
|
2020/07/03 | 4 | 379.88 | 7 | 377.43 | 377.00 | -3 | 21,730 | -0.01% |
|
2020/07/02 | 27 | 379.17 | 20 | 376.70 | 377.00 | 7 | 21,947 | 0.03% |
|
2020/07/01 | 8 | 381.44 | 2 | 382.75 | 379.50 | 6 | 22,053 | 0.03% |
|
2020/06/30 | 21.1 | 379.01 | 12 | 377.92 | 381.00 | 9.1 | 22,017 | 0.04% |
|
2020/06/29 | 11 | 394.14 | 6 | 393.42 | 391.00 | 5 | 21,701 | 0.02% |
|
2020/06/24 | 21 | 409.21 | 6 | 408.92 | 407.50 | 15 | 21,595 | 0.07% |
|
2020/06/23 | 5 | 402.90 | 26 | 404.58 | 406.00 | -21 | 21,573 | -0.10% |
|
2020/06/22 | 6 | 396.58 | 4 | 397.38 | 396.50 | 2 | 21,487 | 0.01% |
|
2020/06/19 | 9.1 | 410.10 | 6 | 408.83 | 404.50 | 3.1 | 21,565 | 0.01% |
|
2020/06/18 | 10 | 402.70 | 13 | 403.43 | 405.00 | -3 | 21,525 | -0.01% |
|
2020/06/17 | 5 | 400.20 | 13.1 | 400.33 | 399.00 | -8.1 | 21,523 | -0.04% |
|
2020/06/16 | 3 | 395.17 | 17.1 | 394.09 | 396.00 | -14.1 | 21,656 | -0.06% |
|
2020/06/15 | 9 | 383.44 | 3 | 382.83 | 382.00 | 6 | 21,862 | 0.03% |
|
2020/06/12 | 39.1 | 373.31 | 28 | 377.68 | 381.00 | 11.1 | 22,147 | 0.05% |
|
2020/06/11 | 26.1 | 386.99 | 25 | 387.74 | 383.50 | 1.1 | 22,548 | 0.00% |
|
2020/06/10 | 9.1 | 396.55 | 6 | 397.17 | 394.50 | 3.1 | 22,704 | 0.01% |
|
2020/06/09 | 6 | 392.51 | 8.1 | 393.94 | 392.50 | -2.1 | 22,883 | -0.01% |
|
2020/06/08 | 10 | 391.00 | 6 | 393.92 | 393.00 | 4 | 23,169 | 0.02% |
|
2020/06/05 | 16 | 397.59 | 18 | 393.94 | 387.50 | -2 | 23,158 | -0.01% |
|
2020/06/04 | 22 | 398.95 | 14 | 400.64 | 400.50 | 8 | 23,039 | 0.03% |
|
2020/06/03 | 19 | 389.50 | 29 | 391.43 | 392.00 | -10 | 22,971 | -0.04% |
|
2020/06/02 | 39 | 384.99 | 16 | 386.16 | 383.00 | 23 | 22,862 | 0.10% |
|
2020/06/01 | 8 | 382.38 | 10 | 380.05 | 385.50 | -2 | 22,847 | -0.01% |
|
2020/05/29 | 8 | 366.75 | 11 | 368.45 | 370.50 | -3 | 22,950 | -0.01% |
|
2020/05/28 | 8.1 | 374.74 | 11 | 372.77 | 370.00 | -2.9 | 23,024 | -0.01% |
|
2020/05/27 | 9 | 373.11 | 19 | 374.39 | 376.00 | -10 | 23,258 | -0.04% |
|
2020/05/26 | 6 | 377.08 | 10 | 376.95 | 371.00 | -4 | 23,586 | -0.02% |
|
2020/05/25 | 33 | 363.67 | 29.1 | 371.44 | 376.00 | 3.9 | 23,905 | 0.02% |
|
2020/05/22 | 20 | 374.18 | 11 | 372.18 | 371.50 | 9 | 23,914 | 0.04% |
|
2020/05/21 | 12.1 | 384.96 | 12 | 383.71 | 382.00 | 0.1 | 23,916 | 0.00% |
|
2020/05/20 | 19 | 385.61 | 23 | 390.00 | 384.50 | -4 | 23,896 | -0.02% |
|
2020/05/19 | 12 | 375.29 | 11 | 374.41 | 373.00 | 1 | 23,524 | 0.00% |
|
2020/05/18 | 18 | 375.92 | 8 | 376.31 | 369.00 | 10 | 23,519 | 0.04% |
|
2020/05/15 | 22.1 | 389.82 | 19 | 389.97 | 386.00 | 3.1 | 23,501 | 0.01% |
|
2020/05/14 | 24 | 394.23 | 24 | 388.54 | 385.50 | 0 | 23,283 | 0.00% |
|
2020/05/13 | 29 | 401.64 | 34 | 402.00 | 402.50 | -5 | 23,119 | -0.02% |
|
2020/05/12 | 15 | 409.73 | 15 | 411.00 | 406.00 | 0 | 22,927 | 0.00% |
|
2020/05/11 | 3 | 410.17 | 6 | 412.00 | 413.50 | -3 | 22,828 | -0.01% |
|
2020/05/08 | 25 | 408.56 | 13 | 405.85 | 403.50 | 12 | 22,859 | 0.05% |
|
2020/05/07 | 19 | 418.52 | 14 | 412.39 | 410.00 | 5 | 22,707 | 0.02% |
|
2020/05/06 | 15 | 416.20 | 11 | 414.59 | 416.00 | 4 | 22,443 | 0.02% |
|
2020/05/05 | 21.1 | 412.56 | 48 | 412.69 | 407.00 | -26.9 | 22,198 | -0.12% |
|
2020/05/04 | 25 | 383.22 | 13 | 387.38 | 391.50 | 12 | 21,593 | 0.06% |
|
2020/04/30 | 14 | 390.29 | 11 | 389.14 | 391.00 | 3 | 21,506 | 0.01% |
|
2020/04/29 | 23 | 384.78 | 6 | 382.00 | 380.00 | 17 | 21,313 | 0.08% |
|
2020/04/28 | 18 | 389.92 | 11 | 390.49 | 383.50 | 7 | 21,175 | 0.03% |
|
2020/04/27 | 10 | 364.90 | 54 | 368.57 | 379.50 | -44 | 20,727 | -0.21% |
|
2020/04/24 | 12 | 343.67 | 6 | 346.17 | 345.00 | 6 | 20,206 | 0.03% |
|
2020/04/23 | 21 | 347.67 | 16 | 346.38 | 344.00 | 5 | 19,998 | 0.03% |
|
2020/04/22 | 8 | 332.44 | 8 | 332.69 | 344.00 | 0 | 19,743 | 0.00% |
|
2020/04/21 | 12 | 334.46 | 16 | 331.22 | 326.00 | -4 | 19,557 | -0.02% |
|
2020/04/20 | 15 | 341.83 | 5 | 342.10 | 343.00 | 10 | 19,488 | 0.05% |
|
2020/04/17 | 13 | 345.31 | 21 | 341.05 | 339.50 | -8 | 19,382 | -0.04% |
|
2020/04/16 | 15 | 339.50 | 15 | 340.17 | 341.50 | 0 | 19,076 | 0.00% |
|
2020/04/15 | 25 | 346.54 | 23 | 346.72 | 343.50 | 2 | 18,908 | 0.01% |
|
2020/04/14 | 17 | 337.74 | 19 | 339.66 | 338.00 | -2 | 18,422 | -0.01% |
|
2020/04/13 | 20 | 335.43 | 15 | 333.53 | 332.50 | 5 | 18,450 | 0.03% |
|
2020/04/10 | 12 | 339.46 | 20 | 340.88 | 343.00 | -8 | 18,307 | -0.04% |
|
2020/04/09 | 28.1 | 343.53 | 27 | 338.67 | 335.00 | 1.1 | 18,420 | 0.01% |
|
2020/04/08 | 9 | 306.67 | 72 | 324.08 | 329.00 | -63 | 17,944 | -0.35% |
|
2020/04/07 | 25 | 296.86 | 23 | 298.98 | 299.50 | 2 | 17,628 | 0.01% |
|
2020/04/06 | 7.1 | 279.23 | 13 | 282.65 | 288.00 | -5.9 | 17,532 | -0.03% |
|
2020/04/01 | 15 | 270.77 | 11 | 273.82 | 272.50 | 4 | 17,404 | 0.02% |
|
2020/03/31 | 23 | 281.93 | 10 | 278.60 | 274.50 | 13 | 17,453 | 0.07% |
|
2020/03/30 | 9 | 274.56 | 18 | 272.19 | 278.00 | -9 | 17,502 | -0.05% |
|
2020/03/27 | 25 | 287.58 | 20 | 295.88 | 280.50 | 5 | 17,595 | 0.03% |
|
2020/03/26 | 10 | 286.20 | 14 | 288.68 | 291.50 | -4 | 17,504 | -0.02% |
|
2020/03/25 | 22 | 291.14 | 21 | 289.88 | 292.00 | 1 | 17,609 | 0.01% |
|
2020/03/24 | 20 | 271.58 | 30.1 | 272.39 | 274.00 | -10.1 | 17,409 | -0.06% |
|
2020/03/23 | 10 | 241.00 | 44 | 247.43 | 252.00 | -34 | 17,266 | -0.20% |
|
2020/03/20 | 29 | 245.69 | 6.6 | 245.94 | 252.00 | 22.4 | 17,066 | 0.13% |
|
2020/03/19 | 45 | 244.57 | 7 | 236.29 | 229.50 | 38 | 16,768 | 0.23% |
|
2020/03/18 | 36 | 267.51 | 7 | 268.79 | 254.50 | 29 | 16,462 | 0.18% |
|
2020/03/17 | 48 | 273.85 | 130 | 276.13 | 265.00 | -82 | 16,208 | -0.51% |
大賣/
|
2020/03/16 | 11.1 | 316.68 | 9 | 306.94 | 290.50 | 2.1 | 15,777 | 0.01% |
|
2020/03/13 | 82 | 312.84 | 106.1 | 311.16 | 320.00 | -24.1 | 15,477 | -0.16% |
大賣/
|
2020/03/12 | 35 | 356.14 | 13 | 351.81 | 345.50 | 22 | 15,311 | 0.14% |
|
2020/03/11 | 14 | 394.18 | 7 | 395.14 | 383.50 | 7 | 14,998 | 0.05% |
|
2020/03/10 | 7 | 383.14 | 6 | 388.58 | 394.50 | 1 | 14,881 | 0.01% |
|
2020/03/09 | 27.6 | 392.79 | 9 | 389.78 | 386.00 | 18.6 | 14,982 | 0.12% |
|
2020/03/06 | 5.1 | 406.08 | 5 | 405.80 | 406.50 | 0.1 | 15,083 | 0.00% |
|
2020/03/05 | 8 | 407.00 | 7 | 408.29 | 410.50 | 1 | 15,072 | 0.01% |
|
2020/03/04 | 13 | 408.50 | 7 | 403.07 | 400.50 | 6 | 14,924 | 0.04% |
|
2020/03/03 | 15 | 430.13 | 14 | 421.75 | 417.00 | 1 | 14,662 | 0.01% |
|
2020/03/02 | 24 | 411.77 | 27 | 413.57 | 418.50 | -3 | 14,572 | -0.02% |
|
2020/02/27 | 92 | 428.46 | 45 | 420.44 | 410.00 | 47 | 14,332 | 0.33% |
|
2020/02/26 | 27 | 468.52 | 12 | 455.04 | 441.00 | 15 | 13,904 | 0.11% |
|
2020/02/25 | 41 | 483.52 | 37 | 492.36 | 485.00 | 4 | 13,410 | 0.03% |
|
2020/02/24 | 71.6 | 477.13 | 11 | 475.64 | 484.50 | 60.6 | 13,110 | 0.46% |
|
2020/02/21 | 3 | 464.83 | 6 | 467.67 | 472.00 | -3 | 12,946 | -0.02% |
|
2020/02/20 | 6 | 462.33 | 31 | 461.21 | 457.50 | -25 | 12,798 | -0.20% |
|
2020/02/19 | 9 | 448.84 | 12 | 453.71 | 460.00 | -3 | 12,707 | -0.02% |
|
2020/02/18 | 8.1 | 464.67 | 12 | 464.29 | 450.00 | -3.9 | 12,599 | -0.03% |
|
2020/02/17 | 14 | 450.79 | 10 | 453.60 | 453.00 | 4 | 12,764 | 0.03% |
|
2020/02/14 | 2.1 | 440.88 | 11 | 450.45 | 457.00 | -9 | 12,670 | -0.07% |
|
2020/02/13 | 8 | 445.75 | 9 | 441.78 | 439.00 | -1 | 12,738 | -0.01% |
|
2020/02/12 | 3 | 441.83 | 34 | 447.60 | 448.00 | -31 | 12,673 | -0.24% |
|
2020/02/11 | 5 | 434.90 | 11 | 437.45 | 437.00 | -6 | 12,601 | -0.05% |
|
2020/02/10 | 4 | 414.88 | 7 | 416.79 | 418.50 | -3 | 12,441 | -0.02% |
|
2020/02/07 | 21 | 418.64 | 14 | 417.89 | 416.50 | 7 | 12,358 | 0.06% |
|
2020/02/06 | 8 | 419.94 | 9 | 422.06 | 417.00 | -1 | 12,329 | -0.01% |
|
2020/02/05 | 20 | 423.35 | 9 | 421.44 | 413.00 | 11 | 12,417 | 0.09% |
|
2020/02/04 | 8 | 410.13 | 50 | 415.57 | 418.50 | -42 | 12,328 | -0.34% |
|
2020/02/03 | 26 | 381.94 | 57 | 379.82 | 392.00 | -31 | 12,189 | -0.25% |
|
2020/01/31 | 56 | 379.98 | 66 | 385.82 | 386.50 | -10 | 12,084 | -0.08% |
|
2020/01/30 | 47 | 375.61 | 4.1 | 386.17 | 374.00 | 42.9 | 11,931 | 0.36% |
|
2020/01/20 | 0 | 0.00 | 8 | 416.63 | 415.50 | -8 | 11,795 | -0.07% |
|
2020/01/17 | 6 | 414.08 | 3 | 414.50 | 413.00 | 3 | 11,912 | 0.03% |
|
2020/01/16 | 3 | 420.00 | 2 | 420.75 | 417.00 | 1 | 11,948 | 0.01% |
|
2020/01/15 | 5 | 422.70 | 31 | 420.26 | 413.00 | -26 | 11,920 | -0.22% |
|
2020/01/14 | 7 | 407.79 | 38.7 | 417.44 | 419.00 | -31.7 | 11,961 | -0.27% |
|
2020/01/13 | 7 | 391.50 | 5 | 389.20 | 390.00 | 2 | 11,852 | 0.02% |
|
2020/01/10 | 3 | 396.17 | 7 | 397.79 | 392.50 | -4 | 11,859 | -0.03% |
|
2020/01/09 | 7 | 397.21 | 6 | 396.08 | 392.00 | 1 | 11,944 | 0.01% |
|
2020/01/08 | 59 | 388.69 | 31 | 392.03 | 387.00 | 28 | 11,937 | 0.23% |
|
2020/01/07 | 73 | 421.42 | 5 | 426.70 | 414.00 | 68 | 11,645 | 0.58% |
|
2020/01/06 | 28 | 463.13 | 20 | 462.43 | 460.00 | 8 | 11,658 | 0.07% |
|
2020/01/03 | 9 | 457.78 | 65 | 459.48 | 468.00 | -56 | 11,967 | -0.47% |
|
2020/01/02 | 20 | 436.95 | 0 | 0.00 | 436.00 | 20 | 11,787 | 0.17% |
|
2019/12/31 | 6 | 438.25 | 4 | 435.38 | 437.00 | 2 | 11,843 | 0.02% |
|
2019/12/30 | 2 | 428.75 | 36 | 435.01 | 436.00 | -34 | 11,735 | -0.29% |
|
2019/12/27 | 3 | 407.50 | 7 | 408.36 | 411.00 | -4 | 11,692 | -0.03% |
|
2019/12/26 | 9 | 407.61 | 36 | 408.21 | 402.00 | -27 | 12,023 | -0.22% |
|
2019/12/25 | 4 | 396.63 | 1 | 403.50 | 403.50 | 3 | 12,124 | 0.02% |
|
2019/12/24 | 32 | 391.94 | 12 | 393.54 | 395.00 | 20 | 12,256 | 0.16% |
|
2019/12/23 | 7 | 385.43 | 5 | 385.60 | 383.00 | 2 | 12,052 | 0.02% |
|
2019/12/20 | 18 | 397.86 | 17 | 401.21 | 389.50 | 1 | 11,942 | 0.01% |
|
2019/12/19 | 2 | 382.50 | 7 | 382.07 | 383.00 | -5 | 11,581 | -0.04% |
|
2019/12/18 | 6 | 379.00 | 4 | 379.50 | 376.50 | 2 | 11,516 | 0.02% |
|
2019/12/17 | 1 | 379.00 | 0 | 0.00 | 377.00 | 1 | 11,409 | 0.01% |
|
2019/12/16 | 27 | 376.65 | 11 | 379.41 | 379.00 | 16 | 11,374 | 0.14% |
|
2019/12/13 | 11 | 382.59 | 4 | 377.38 | 376.50 | 7 | 11,419 | 0.06% |
|
2019/12/12 | 77 | 378.39 | 41 | 380.62 | 381.50 | 36 | 11,277 | 0.32% |
|
2019/12/11 | 4 | 373.25 | 11 | 376.27 | 378.50 | -7 | 11,125 | -0.06% |
|
2019/12/10 | 5 | 370.00 | 8 | 369.25 | 368.00 | -3 | 10,969 | -0.03% |
|
2019/12/09 | 31 | 375.26 | 12 | 375.63 | 372.50 | 19 | 10,944 | 0.17% |
|
2019/12/06 | 13 | 366.50 | 5 | 365.40 | 369.00 | 8 | 10,805 | 0.07% |
|
2019/12/05 | 6 | 365.33 | 12 | 363.71 | 362.00 | -6 | 10,769 | -0.06% |
|
2019/12/04 | 58 | 366.03 | 20 | 367.98 | 361.00 | 38 | 10,820 | 0.35% |
|
2019/12/03 | 8 | 357.00 | 55 | 361.94 | 363.00 | -47 | 10,523 | -0.45% |
|
2019/12/02 | 4 | 331.25 | 4 | 336.13 | 338.00 | 0 | 10,264 | 0.00% |
|
2019/11/29 | 16 | 333.41 | 4 | 332.88 | 330.00 | 12 | 10,445 | 0.11% |
|
2019/11/28 | 25 | 336.18 | 6.1 | 336.07 | 335.00 | 18.9 | 10,723 | 0.18% |
|
2019/11/27 | 8 | 332.56 | 41 | 335.80 | 336.50 | -33 | 10,677 | -0.31% |
|
2019/11/26 | 6 | 328.58 | 37 | 330.19 | 326.50 | -31 | 10,604 | -0.29% |
|
2019/11/25 | 2 | 319.50 | 2 | 322.00 | 322.50 | 0 | 10,538 | 0.00% |
|
2019/11/22 | 2 | 318.00 | 4 | 316.75 | 317.00 | -2 | 10,642 | -0.02% |
|
2019/11/21 | 29 | 313.74 | 9 | 317.89 | 318.50 | 20 | 10,783 | 0.19% |
|
2019/11/20 | 3 | 322.00 | 3 | 321.83 | 320.00 | 0 | 10,782 | 0.00% |
|
2019/11/19 | 2 | 322.25 | 2 | 322.75 | 323.50 | 0 | 10,827 | 0.00% |
|
2019/11/18 | 1 | 317.50 | 0 | 0.00 | 317.50 | 1 | 10,776 | 0.01% |
|
2019/11/15 | 4 | 324.13 | 3 | 322.83 | 321.00 | 1 | 10,764 | 0.01% |
|
2019/11/14 | 42 | 328.67 | 53 | 328.94 | 326.50 | -11 | 10,669 | -0.10% |
|
2019/11/13 | 1 | 310.50 | 36 | 310.50 | 310.50 | -35 | 10,231 | -0.34% |
|
2019/11/11 | 4 | 297.25 | 41 | 283.61 | 282.50 | -37 | 10,261 | -0.36% |
|
2019/11/08 | 3.2 | 307.31 | 3 | 308.67 | 307.00 | 0.2 | 10,018 | 0.00% |
|
2019/11/07 | 39 | 306.00 | 27 | 306.17 | 306.00 | 12 | 10,047 | 0.12% |
|
2019/11/06 | 42 | 308.27 | 18 | 310.08 | 307.00 | 24 | 9,990 | 0.24% |
|
2019/11/05 | 12 | 312.50 | 2 | 312.50 | 312.00 | 10 | 9,972 | 0.10% |
|
2019/11/04 | 8 | 315.25 | 6 | 314.25 | 312.50 | 2 | 9,989 | 0.02% |
|
2019/11/01 | 5 | 307.00 | 14 | 309.86 | 316.00 | -9 | 10,092 | -0.09% |
|
2019/10/31 | 14 | 318.96 | 6 | 316.17 | 314.00 | 8 | 9,931 | 0.08% |
|
2019/10/30 | 24 | 321.27 | 17 | 320.59 | 320.50 | 7 | 9,866 | 0.07% |
|
2019/10/29 | 6 | 318.08 | 11 | 319.23 | 318.00 | -5 | 9,798 | -0.05% |
|
2019/10/28 | 4 | 317.25 | 2 | 319.50 | 316.50 | 2 | 9,828 | 0.02% |
|
2019/10/25 | 4 | 316.00 | 7 | 319.29 | 316.00 | -3 | 9,810 | -0.03% |
|
2019/10/24 | 8 | 318.19 | 5 | 319.00 | 317.00 | 3 | 9,735 | 0.03% |
|
2019/10/23 | 3 | 310.17 | 17 | 310.62 | 312.50 | -14 | 9,601 | -0.15% |
|
2019/10/22 | 17 | 313.32 | 7 | 313.71 | 311.50 | 10 | 9,502 | 0.11% |
|
2019/10/21 | 14 | 314.21 | 7 | 316.79 | 313.50 | 7 | 9,444 | 0.07% |
|
2019/10/18 | 12 | 311.63 | 9 | 309.83 | 312.50 | 3 | 9,240 | 0.03% |
|
2019/10/17 | 10.5 | 306.17 | 3 | 307.83 | 310.50 | 7.5 | 9,121 | 0.08% |
|
2019/10/16 | 8 | 303.13 | 19 | 300.37 | 302.00 | -11 | 9,068 | -0.12% |
|
2019/10/15 | 9 | 310.78 | 23 | 310.41 | 306.00 | -14 | 8,890 | -0.16% |
|
2019/10/14 | 11 | 310.73 | 5 | 311.00 | 314.50 | 6 | 8,738 | 0.07% |
|
2019/10/09 | 8 | 299.00 | 10 | 298.00 | 301.50 | -2 | 8,561 | -0.02% |
|
2019/10/08 | 5 | 281.90 | 18 | 286.14 | 298.50 | -13 | 8,237 | -0.16% |
|
2019/10/07 | 4 | 272.13 | 9 | 271.50 | 276.00 | -5 | 7,784 | -0.06% |
|
2019/10/04 | 4 | 266.50 | 4 | 262.75 | 261.00 | 0 | 7,557 | 0.00% |
|
2019/10/03 | 6 | 267.00 | 3 | 265.00 | 265.50 | 3 | 7,488 | 0.04% |
|
2019/10/02 | 9 | 268.00 | 9 | 267.78 | 269.00 | 0 | 7,398 | 0.00% |
|
2019/10/01 | 2 | 264.25 | 18 | 256.69 | 268.00 | -16 | 7,267 | -0.22% |
|
2019/09/27 | 10 | 243.80 | 22 | 242.59 | 246.50 | -12 | 6,985 | -0.17% |
|
2019/09/26 | 8 | 236.69 | 24 | 240.02 | 238.50 | -16 | 6,770 | -0.24% |
|
2019/09/25 | 3 | 229.00 | 1 | 228.00 | 229.50 | 2 | 6,527 | 0.03% |
|
2019/09/23 | 2 | 234.00 | 0 | 0.00 | 233.00 | 2 | 6,636 | 0.03% |
|
2019/09/19 | 6 | 233.00 | 2 | 232.75 | 232.00 | 4 | 6,633 | 0.06% |
|
2019/09/18 | 2 | 233.25 | 2 | 233.00 | 232.50 | 0 | 6,690 | 0.00% |
|
2019/09/17 | 17 | 237.62 | 5 | 235.30 | 233.50 | 12 | 6,698 | 0.18% |
|
2019/09/16 | 1 | 229.00 | 12 | 229.00 | 231.50 | -11 | 6,647 | -0.17% |
|
2019/09/12 | 4 | 233.00 | 2 | 231.00 | 231.00 | 2 | 6,833 | 0.03% |
|
2019/09/11 | 3 | 229.83 | 3 | 230.00 | 230.00 | 0 | 6,911 | 0.00% |
|
2019/09/10 | 7 | 229.57 | 5 | 228.90 | 228.50 | 2 | 6,957 | 0.03% |
|
2019/09/09 | 3 | 235.17 | 7 | 233.36 | 233.00 | -4 | 7,005 | -0.06% |
|
2019/09/06 | 12 | 239.04 | 11 | 238.64 | 237.00 | 1 | 6,985 | 0.01% |
|
2019/09/05 | 10 | 237.60 | 9 | 238.11 | 238.00 | 1 | 6,921 | 0.01% |
|
2019/09/04 | 10 | 235.15 | 10 | 234.25 | 234.50 | 0 | 6,792 | 0.00% |
|
2019/09/03 | 9 | 234.83 | 9 | 236.28 | 235.50 | 0 | 6,765 | 0.00% |
|
2019/09/02 | 29 | 234.72 | 26 | 235.65 | 236.00 | 3 | 6,703 | 0.04% |
|
2019/08/30 | 19 | 219.26 | 17 | 225.26 | 227.00 | 2 | 6,498 | 0.03% |
|
2019/08/29 | 0 | 0.00 | 4 | 205.88 | 206.50 | -4 | 6,338 | -0.06% |
|
2019/08/28 | 11 | 204.95 | 5 | 204.50 | 204.50 | 6 | 6,369 | 0.09% |
|
2019/08/27 | 10 | 210.05 | 5 | 208.70 | 203.00 | 5 | 6,348 | 0.08% |
|
2019/08/26 | 42 | 211.88 | 4 | 210.00 | 209.00 | 38 | 6,334 | 0.60% |
|
2019/08/23 | 23 | 258.50 | 30 | 257.63 | 258.00 | -7 | 6,231 | -0.11% |
|
2019/08/22 | 2 | 256.50 | 5 | 253.50 | 253.00 | -3 | 6,180 | -0.05% |
|
2019/08/21 | 15 | 258.37 | 3 | 260.50 | 257.50 | 12 | 6,140 | 0.20% |
|
2019/08/20 | 4 | 266.50 | 5 | 266.50 | 265.50 | -1 | 6,076 | -0.02% |
|
2019/08/19 | 2 | 263.50 | 6 | 264.42 | 264.50 | -4 | 6,067 | -0.07% |
|
2019/08/16 | 5 | 264.50 | 5 | 264.20 | 263.50 | 0 | 6,169 | 0.00% |
|
2019/08/15 | 1 | 264.50 | 2 | 264.50 | 264.50 | -1 | 6,197 | -0.02% |
|
2019/08/14 | 13 | 271.54 | 12 | 269.21 | 268.50 | 1 | 6,242 | 0.02% |
|
2019/08/13 | 8 | 265.50 | 2 | 267.00 | 266.50 | 6 | 6,223 | 0.10% |
|
2019/08/12 | 2 | 266.25 | 15 | 266.40 | 268.50 | -13 | 6,311 | -0.21% |
|
2019/08/08 | 0 | 0.00 | 60 | 256.00 | 257.00 | -60 | 6,341 | -0.95% |
|
2019/08/07 | 5 | 255.30 | 2 | 252.75 | 250.50 | 3 | 6,380 | 0.05% |
|
2019/08/06 | 1 | 253.50 | 1 | 252.00 | 258.50 | 0 | 6,530 | 0.00% |
|
2019/08/05 | 2 | 260.50 | 15 | 264.83 | 260.00 | -13 | 6,653 | -0.20% |
|
2019/08/02 | 2 | 259.25 | 5 | 259.20 | 257.50 | -3 | 6,659 | -0.05% |
|
2019/08/01 | 7 | 267.57 | 16 | 266.66 | 266.00 | -9 | 6,678 | -0.13% |
|
2019/07/31 | 0 | 0.00 | 3 | 263.17 | 266.00 | -3 | 6,735 | -0.04% |
|
2019/07/30 | 8 | 263.63 | 4 | 263.38 | 264.50 | 4 | 6,751 | 0.06% |
|
2019/07/29 | 4 | 257.25 | 2 | 258.50 | 258.50 | 2 | 6,693 | 0.03% |
|
2019/07/26 | 3 | 256.67 | 1 | 258.50 | 259.50 | 2 | 6,791 | 0.03% |
|
2019/07/25 | 2 | 254.75 | 1 | 257.50 | 258.00 | 1 | 6,811 | 0.01% |
|
2019/07/24 | 13 | 255.12 | 0 | 0.00 | 255.50 | 13 | 6,857 | 0.19% |
|
2019/07/23 | 2 | 256.00 | 3 | 257.17 | 255.00 | -1 | 7,072 | -0.01% |
|
2019/07/22 | 63 | 254.94 | 2 | 253.25 | 253.00 | 61 | 7,114 | 0.86% |
|
2019/07/19 | 15 | 258.33 | 1 | 256.50 | 257.50 | 14 | 7,278 | 0.19% |
|
2019/07/18 | 1 | 265.00 | 2 | 263.00 | 259.00 | -1 | 7,308 | -0.01% |
|
2019/07/17 | 2 | 267.00 | 4 | 267.50 | 267.00 | -2 | 7,339 | -0.03% |
|
2019/07/16 | 60 | 268.58 | 10 | 271.00 | 269.50 | 50 | 7,398 | 0.68% |
|
2019/07/15 | 113 | 270.28 | 1 | 268.00 | 267.50 | 112 | 7,462 | 1.50% |
大買/鉅額交易
|
2019/07/12 | 1 | 272.00 | 4 | 272.25 | 273.50 | -3 | 7,635 | -0.04% |
|
2019/07/11 | 1 | 271.50 | 3 | 272.33 | 271.50 | -2 | 7,939 | -0.03% |
|
2019/07/10 | 1 | 266.50 | 3 | 268.67 | 269.00 | -2 | 7,981 | -0.03% |
|
2019/07/09 | 2 | 265.00 | 2 | 266.75 | 264.00 | 0 | 7,998 | 0.00% |
|
2019/07/08 | 110 | 276.30 | 6 | 277.00 | 275.00 | 104 | 7,963 | 1.31% |
大買/鉅額交易
|
2019/07/05 | 5 | 277.80 | 4 | 278.25 | 278.00 | 1 | 8,066 | 0.01% |
|
2019/07/04 | 5 | 276.90 | 5 | 277.90 | 277.00 | 0 | 8,069 | 0.00% |
|
2019/07/03 | 4 | 271.50 | 3.4 | 270.41 | 270.00 | 0.6 | 8,107 | 0.01% |
|
2019/07/02 | 9 | 272.94 | 10 | 271.25 | 271.50 | -1 | 8,194 | -0.01% |
|
2019/07/01 | 6 | 270.75 | 9 | 271.50 | 272.50 | -3 | 8,287 | -0.04% |
|
2019/06/28 | 2 | 266.00 | 0 | 0.00 | 264.00 | 2 | 8,235 | 0.02% |
|
2019/06/27 | 3 | 268.33 | 2 | 269.25 | 267.50 | 1 | 8,232 | 0.01% |
|
2019/06/26 | 7 | 264.71 | 1 | 265.50 | 266.00 | 6 | 8,216 | 0.07% |
|
2019/06/25 | 2 | 267.75 | 3 | 263.67 | 263.50 | -1 | 8,208 | -0.01% |
|
2019/06/24 | 2 | 268.25 | 2 | 268.50 | 271.00 | 0 | 8,203 | 0.00% |
|
2019/06/21 | 30 | 266.63 | 4.1 | 266.02 | 267.50 | 26 | 8,223 | 0.32% |
|
2019/06/20 | 2 | 272.00 | 5 | 272.40 | 270.00 | -3 | 8,264 | -0.04% |
|
2019/06/19 | 4 | 263.25 | 5.1 | 264.00 | 264.00 | -1.1 | 8,166 | -0.01% |
|
2019/06/18 | 82 | 258.14 | 6 | 258.42 | 258.00 | 76 | 8,118 | 0.94% |
|
2019/06/17 | 5 | 256.50 | 7 | 255.00 | 261.00 | -2 | 8,121 | -0.02% |
|
2019/06/14 | 7 | 249.43 | 4 | 251.00 | 251.00 | 3 | 8,100 | 0.04% |
|
2019/06/13 | 1 | 247.50 | 5 | 246.80 | 247.00 | -4 | 8,139 | -0.05% |
|
2019/06/12 | 5.1 | 247.74 | 3 | 248.67 | 249.00 | 2.1 | 8,412 | 0.02% |
|
2019/06/11 | 3 | 249.50 | 0 | 0.00 | 251.50 | 3 | 8,450 | 0.04% |
|
2019/06/10 | 4 | 249.63 | 3 | 250.00 | 251.00 | 1 | 8,413 | 0.01% |
|
2019/06/06 | 8 | 249.06 | 5 | 247.50 | 245.00 | 3 | 8,470 | 0.04% |
|
2019/06/05 | 15 | 266.60 | 11.1 | 261.84 | 256.00 | 4 | 8,406 | 0.05% |
|
2019/06/04 | 5 | 263.80 | 9 | 264.67 | 263.50 | -4 | 8,298 | -0.05% |
|
2019/06/03 | 8 | 259.56 | 4 | 262.13 | 262.00 | 4 | 8,309 | 0.05% |
|
2019/05/31 | 7 | 253.93 | 6 | 258.08 | 261.00 | 1 | 8,295 | 0.01% |
|
2019/05/30 | 6 | 255.00 | 5 | 253.40 | 251.00 | 1 | 8,268 | 0.01% |
|
2019/05/29 | 3 | 247.00 | 5 | 249.70 | 255.00 | -2 | 8,300 | -0.02% |
|
2019/05/28 | 7 | 245.14 | 2 | 245.50 | 245.50 | 5 | 8,516 | 0.06% |
|
2019/05/27 | 2 | 244.00 | 4 | 245.25 | 245.00 | -2 | 8,683 | -0.02% |
|
2019/05/24 | 2 | 246.25 | 3 | 246.83 | 242.00 | -1 | 8,740 | -0.01% |
|
2019/05/23 | 12 | 245.08 | 7 | 245.29 | 244.50 | 5 | 8,862 | 0.06% |
|
2019/05/22 | 6 | 256.83 | 5.1 | 255.68 | 253.50 | 0.9 | 8,826 | 0.01% |
|
2019/05/21 | 1 | 250.00 | 4 | 254.00 | 258.00 | -3 | 8,950 | -0.03% |
|
2019/05/20 | 4 | 253.00 | 4 | 250.88 | 251.50 | 0 | 8,962 | 0.00% |
|
2019/05/17 | 12 | 250.71 | 11 | 249.68 | 249.50 | 1 | 9,055 | 0.01% |
|
2019/05/16 | 16 | 253.56 | 18 | 250.42 | 249.00 | -2 | 9,151 | -0.02% |
|
2019/05/15 | 9 | 260.83 | 5 | 261.00 | 259.00 | 4 | 9,247 | 0.04% |
|
2019/05/14 | 9 | 254.56 | 21 | 254.50 | 258.00 | -12 | 9,619 | -0.12% |
|
2019/05/13 | 63.1 | 265.92 | 7 | 267.93 | 259.50 | 56.1 | 9,767 | 0.57% |
|
2019/05/10 | 7 | 285.14 | 9.4 | 285.72 | 280.50 | -2.4 | 9,627 | -0.03% |
|
2019/05/09 | 8 | 290.13 | 8 | 287.38 | 286.00 | 0 | 9,500 | 0.00% |
|
2019/05/08 | 4 | 289.38 | 2 | 288.75 | 294.50 | 2 | 9,514 | 0.02% |
|
2019/05/07 | 4 | 296.13 | 3 | 296.33 | 293.00 | 1 | 9,594 | 0.01% |
|
2019/05/06 | 4 | 293.13 | 4 | 293.00 | 293.50 | 0 | 9,807 | 0.00% |
|
2019/05/03 | 10 | 299.20 | 4 | 301.00 | 300.00 | 6 | 9,747 | 0.06% |
|
2019/05/02 | 3 | 302.67 | 2 | 302.50 | 303.50 | 1 | 9,674 | 0.01% |
|
2019/04/30 | 5 | 303.00 | 2 | 304.00 | 304.50 | 3 | 9,690 | 0.03% |
|
2019/04/29 | 21 | 305.95 | 11 | 304.95 | 300.50 | 10 | 9,725 | 0.10% |
|
2019/04/26 | 16 | 316.84 | 21 | 317.69 | 319.00 | -5 | 9,583 | -0.05% |
|
2019/04/25 | 10 | 307.70 | 4 | 309.75 | 321.50 | 6 | 9,624 | 0.06% |
|
2019/04/24 | 9 | 320.61 | 4.4 | 321.01 | 319.50 | 4.6 | 9,552 | 0.05% |
|
2019/04/23 | 5 | 323.40 | 6 | 322.83 | 321.50 | -1 | 9,640 | -0.01% |
|
2019/04/22 | 6 | 331.75 | 5 | 328.60 | 327.50 | 1 | 9,626 | 0.01% |
|
2019/04/19 | 5 | 333.70 | 5 | 331.10 | 333.50 | 0 | 9,748 | 0.00% |
|
2019/04/18 | 11 | 343.59 | 8 | 340.56 | 331.00 | 3 | 9,862 | 0.03% |
|
2019/04/17 | 7 | 340.86 | 10 | 341.25 | 345.00 | -3 | 9,990 | -0.03% |
|
2019/04/16 | 3 | 332.33 | 3 | 333.17 | 332.50 | 0 | 9,759 | 0.00% |
|
2019/04/15 | 1 | 330.00 | 3 | 330.83 | 330.50 | -2 | 9,814 | -0.02% |
|
2019/04/12 | 8 | 327.19 | 17 | 326.88 | 326.00 | -9 | 10,131 | -0.09% |
|
2019/04/11 | 7 | 333.79 | 2 | 330.50 | 329.00 | 5 | 10,283 | 0.05% |
|
2019/04/10 | 6 | 328.25 | 3 | 328.33 | 329.00 | 3 | 10,265 | 0.03% |
|
2019/04/09 | 14 | 328.79 | 12 | 329.75 | 330.00 | 2 | 10,321 | 0.02% |
|
2019/04/08 | 16 | 332.34 | 12 | 330.83 | 324.50 | 4 | 10,433 | 0.04% |
|
2019/04/03 | 4 | 326.25 | 3 | 329.33 | 330.00 | 1 | 10,555 | 0.01% |
|
2019/04/02 | 1 | 321.50 | 3 | 323.50 | 320.00 | -2 | 10,591 | -0.02% |
|
2019/04/01 | 2 | 322.50 | 4 | 322.38 | 321.00 | -2 | 10,685 | -0.02% |
|
2019/03/29 | 5 | 325.60 | 3 | 325.83 | 323.00 | 2 | 10,728 | 0.02% |
|
2019/03/28 | 1 | 322.00 | 1 | 322.50 | 322.00 | 0 | 10,981 | 0.00% |
|
2019/03/26 | 8 | 322.69 | 6 | 322.67 | 323.00 | 2 | 11,369 | 0.02% |
|
2019/03/25 | 9 | 320.00 | 4 | 317.63 | 318.00 | 5 | 11,539 | 0.04% |
|
2019/03/22 | 5 | 333.40 | 4 | 336.50 | 331.00 | 1 | 11,684 | 0.01% |
|
2019/03/21 | 2 | 334.25 | 4 | 334.00 | 334.50 | -2 | 11,979 | -0.02% |
|
2019/03/20 | 6 | 335.25 | 3 | 335.50 | 334.50 | 3 | 12,400 | 0.02% |
|
2019/03/19 | 7 | 337.71 | 10 | 336.60 | 333.50 | -3 | 12,527 | -0.02% |
|
2019/03/18 | 5 | 347.40 | 6 | 344.67 | 341.00 | -1 | 12,700 | -0.01% |
|
2019/03/15 | 9 | 347.67 | 8 | 347.81 | 345.50 | 1 | 12,962 | 0.01% |
|
2019/03/14 | 3 | 337.17 | 3 | 336.17 | 339.00 | 0 | 12,989 | 0.00% |
|
2019/03/13 | 13.1 | 336.01 | 12 | 334.38 | 338.00 | 1.1 | 13,305 | 0.01% |
|
2019/03/12 | 20.1 | 340.86 | 16 | 332.63 | 332.00 | 4.1 | 13,549 | 0.03% |
|
2019/03/11 | 4 | 334.75 | 4 | 336.50 | 339.50 | 0 | 13,804 | 0.00% |
|
2019/03/08 | 8 | 332.38 | 6 | 333.92 | 336.50 | 2 | 14,058 | 0.01% |
|
2019/03/07 | 6 | 339.08 | 2 | 331.50 | 336.00 | 4 | 14,258 | 0.03% |
|
2019/03/06 | 7 | 342.64 | 7 | 341.64 | 339.50 | 0 | 14,670 | 0.00% |
|
2019/03/05 | 11 | 343.18 | 5 | 342.50 | 340.00 | 6 | 15,102 | 0.04% |
|
2019/03/04 | 36 | 346.24 | 3 | 346.17 | 349.50 | 33 | 15,341 | 0.22% |
|
2019/02/27 | 10 | 357.00 | 8 | 348.00 | 346.00 | 2 | 15,421 | 0.01% |
|
2019/02/26 | 8 | 377.06 | 3 | 381.33 | 372.00 | 5 | 15,363 | 0.03% |
|
2019/02/25 | 7 | 378.36 | 6 | 376.17 | 375.00 | 1 | 15,588 | 0.01% |
|
2019/02/22 | 8 | 379.06 | 8 | 379.88 | 375.50 | 0 | 15,898 | 0.00% |
|
2019/02/21 | 7 | 374.43 | 10 | 374.60 | 381.00 | -3 | 15,977 | -0.02% |
|
2019/02/20 | 6 | 377.75 | 9 | 378.11 | 373.00 | -3 | 16,022 | -0.02% |
|
2019/02/19 | 7 | 369.36 | 7 | 371.50 | 368.00 | 0 | 16,155 | 0.00% |
|
2019/02/18 | 9 | 370.00 | 10 | 370.25 | 371.50 | -1 | 16,227 | -0.01% |
|
2019/02/15 | 30.1 | 365.93 | 14 | 366.29 | 360.00 | 16.1 | 16,313 | 0.10% |
|
2019/02/14 | 16.1 | 378.64 | 7 | 376.93 | 375.50 | 9.1 | 16,411 | 0.06% |
|
2019/02/13 | 3 | 371.17 | 21 | 381.57 | 382.50 | -18 | 16,498 | -0.11% |
|
2019/02/12 | 12 | 346.17 | 30 | 349.32 | 352.00 | -18 | 16,465 | -0.11% |
|
2019/02/11 | 7 | 324.29 | 5 | 326.70 | 328.00 | 2 | 16,537 | 0.01% |
|
2019/01/30 | 3 | 322.83 | 3 | 324.67 | 321.50 | 0 | 17,013 | 0.00% |
|
2019/01/29 | 8 | 321.44 | 4 | 320.38 | 321.00 | 4 | 17,472 | 0.02% |
|
2019/01/28 | 4 | 335.25 | 21 | 337.00 | 328.00 | -17 | 17,718 | -0.10% |
|
2019/01/25 | 5 | 322.70 | 9 | 322.50 | 328.50 | -4 | 18,290 | -0.02% |
|
2019/01/24 | 2 | 316.50 | 3 | 316.00 | 315.00 | -1 | 18,538 | -0.01% |
|
2019/01/23 | 2 | 312.50 | 2 | 315.75 | 316.50 | 0 | 19,031 | 0.00% |
|
2019/01/22 | 7 | 316.86 | 5 | 317.20 | 316.50 | 2 | 19,435 | 0.01% |
|
2019/01/21 | 8 | 323.81 | 12 | 322.63 | 320.00 | -4 | 19,803 | -0.02% |
|
2019/01/18 | 5 | 316.80 | 4 | 317.50 | 318.50 | 1 | 20,210 | 0.00% |
|
2019/01/17 | 17 | 322.09 | 19 | 319.97 | 313.50 | -2 | 20,494 | -0.01% |
|
2019/01/16 | 9 | 316.17 | 8 | 318.25 | 317.50 | 1 | 20,815 | 0.00% |
|
2019/01/15 | 1 | 309.50 | 4 | 312.88 | 314.00 | -3 | 21,044 | -0.01% |
|
2019/01/14 | 4 | 306.88 | 6 | 305.50 | 307.00 | -2 | 21,175 | -0.01% |
|
2019/01/11 | 6 | 308.50 | 11 | 308.09 | 306.00 | -5 | 21,492 | -0.02% |
|
2019/01/10 | 9 | 306.28 | 5 | 308.10 | 304.50 | 4 | 21,530 | 0.02% |
|
2019/01/09 | 24 | 314.71 | 32 | 307.00 | 303.50 | -8 | 21,682 | -0.04% |
|
2019/01/08 | 6 | 296.00 | 6 | 293.92 | 294.00 | 0 | 21,582 | 0.00% |
|
2019/01/07 | 9 | 297.39 | 6 | 298.33 | 296.50 | 3 | 21,821 | 0.01% |
|
2019/01/04 | 35 | 293.46 | 14 | 290.93 | 289.50 | 21 | 22,086 | 0.10% |
|
2019/01/03 | 13 | 310.77 | 32 | 304.11 | 303.00 | -19 | 22,148 | -0.09% |
|
2019/01/02 | 5 | 319.90 | 5 | 316.90 | 314.00 | 0 | 22,326 | 0.00% |
|
2018/12/28 | 6 | 322.42 | 6 | 320.00 | 319.00 | 0 | 22,743 | 0.00% |
|
2018/12/27 | 32 | 325.64 | 30 | 326.28 | 321.00 | 2 | 23,057 | 0.01% |
|
2018/12/26 | 22 | 329.09 | 16 | 332.22 | 314.00 | 6 | 23,010 | 0.03% |
|
2018/12/25 | 14 | 321.71 | 14 | 322.04 | 328.50 | 0 | 22,973 | 0.00% |
|
2018/12/24 | 6 | 324.17 | 6 | 326.00 | 331.00 | 0 | 23,045 | 0.00% |
|
2018/12/22 | 15 | 323.20 | 8 | 323.56 | 322.50 | 7 | 23,071 | 0.03% |
|
2018/12/21 | 20 | 318.45 | 29 | 314.38 | 328.00 | -9 | 23,401 | -0.04% |
|
2018/12/20 | 10 | 314.35 | 11 | 314.14 | 314.00 | -1 | 23,379 | 0.00% |
|
2018/12/19 | 5 | 325.20 | 5 | 325.90 | 320.00 | 0 | 23,332 | 0.00% |
|
2018/12/18 | 20 | 316.80 | 15 | 316.97 | 320.00 | 5 | 23,364 | 0.02% |
|
2018/12/17 | 2 | 320.50 | 2 | 320.50 | 321.50 | 0 | 23,451 | 0.00% |
|
2018/12/14 | 14 | 308.21 | 27 | 305.02 | 320.00 | -13 | 23,654 | -0.05% |
|
2018/12/13 | 33 | 323.27 | 19 | 317.89 | 314.50 | 14 | 23,631 | 0.06% |
|
2018/12/12 | 15 | 340.13 | 7 | 341.07 | 338.50 | 8 | 23,390 | 0.03% |
|
2018/12/11 | 18 | 324.97 | 17 | 329.68 | 332.00 | 1 | 23,313 | 0.00% |
|
2018/12/10 | 56 | 338.10 | 20 | 330.13 | 323.50 | 36 | 23,451 | 0.15% |
|
2018/12/07 | 37 | 347.62 | 35 | 356.06 | 356.50 | 2 | 23,309 | 0.01% |
|
2018/12/06 | 46 | 360.23 | 16 | 361.16 | 349.50 | 30 | 23,214 | 0.13% |
|
2018/12/05 | 36 | 385.44 | 10 | 389.80 | 388.00 | 26 | 23,066 | 0.11% |
|
2018/12/04 | 17 | 408.12 | 13 | 407.38 | 401.50 | 4 | 23,116 | 0.02% |
|
2018/12/03 | 1 | 406.50 | 109 | 397.82 | 407.00 | -108 | 23,138 | -0.47% |
大賣/鉅額交易
|
2018/11/30 | 5 | 364.70 | 6 | 367.42 | 370.00 | -1 | 23,150 | 0.00% |
|
2018/11/29 | 28 | 368.86 | 10 | 364.40 | 359.50 | 18 | 23,039 | 0.08% |
|
2018/11/28 | 11 | 346.32 | 24 | 347.35 | 357.50 | -13 | 22,901 | -0.06% |
|
2018/11/27 | 20 | 335.83 | 9 | 336.22 | 340.00 | 11 | 22,647 | 0.05% |
|
2018/11/26 | 5 | 322.60 | 11 | 325.23 | 327.00 | -6 | 22,440 | -0.03% |
|
2018/11/23 | 23 | 329.07 | 17 | 325.03 | 319.00 | 6 | 22,378 | 0.03% |
|
2018/11/22 | 12 | 345.08 | 8 | 337.31 | 332.00 | 4 | 22,313 | 0.02% |
|
2018/11/21 | 24 | 321.50 | 29 | 324.95 | 340.00 | -5 | 22,117 | -0.02% |
|
2018/11/20 | 19 | 318.61 | 17 | 319.44 | 321.00 | 2 | 21,995 | 0.01% |
|
2018/11/19 | 23 | 314.54 | 12.5 | 315.74 | 317.50 | 10.5 | 21,950 | 0.05% |
|
2018/11/16 | 21 | 317.17 | 21 | 317.57 | 310.00 | 0 | 21,979 | 0.00% |
|
2018/11/15 | 8 | 308.19 | 9 | 308.78 | 312.00 | -1 | 21,801 | 0.00% |
|
2018/11/14 | 19 | 310.47 | 25 | 310.76 | 306.00 | -6 | 21,837 | -0.03% |
|
2018/11/13 | 6 | 299.67 | 8 | 300.06 | 311.00 | -2 | 21,884 | -0.01% |
|
2018/11/12 | 46.5 | 306.60 | 20 | 307.40 | 310.00 | 26.5 | 21,928 | 0.12% |
|
2018/11/09 | 13 | 320.73 | 12 | 325.33 | 329.00 | 1 | 21,966 | 0.00% |
|
2018/11/08 | 23 | 334.85 | 23.5 | 334.78 | 324.00 | -0.5 | 21,832 | 0.00% |
|
2018/11/07 | 41 | 314.17 | 41 | 326.45 | 331.00 | 0 | 21,787 | 0.00% |
|
2018/11/06 | 16.5 | 322.82 | 12 | 324.79 | 308.00 | 4.5 | 21,693 | 0.02% |
|
2018/11/05 | 51 | 337.51 | 16 | 335.84 | 340.00 | 35 | 21,585 | 0.16% |
|
2018/11/02 | 72 | 357.01 | 81 | 362.36 | 345.50 | -9 | 21,659 | -0.04% |
|
2018/11/01 | 20 | 336.38 | 18 | 331.92 | 347.00 | 2 | 21,253 | 0.01% |
|
2018/10/31 | 67 | 314.17 | 76.1 | 315.16 | 315.50 | -9.1 | 20,947 | -0.04% |
|
2018/10/30 | 72 | 309.27 | 18 | 305.97 | 298.00 | 54 | 20,601 | 0.26% |
|
2018/10/29 | 21 | 322.60 | 29 | 325.45 | 320.00 | -8 | 20,523 | -0.04% |
|
2018/10/26 | 25 | 320.76 | 37 | 321.58 | 324.00 | -12 | 20,366 | -0.06% |
|
2018/10/25 | 35 | 322.09 | 40 | 322.80 | 315.50 | -5 | 20,022 | -0.02% |
|
2018/10/24 | 36 | 359.74 | 19.7 | 360.48 | 349.00 | 16.3 | 19,958 | 0.08% |
|
2018/10/23 | 21 | 379.33 | 12 | 375.88 | 366.00 | 9 | 19,663 | 0.05% |
|
2018/10/22 | 24 | 385.83 | 25 | 387.18 | 390.00 | -1 | 19,377 | -0.01% |
|
2018/10/19 | 28 | 396.77 | 17 | 396.47 | 394.00 | 11 | 19,227 | 0.06% |
|
2018/10/18 | 15 | 422.87 | 11 | 423.32 | 421.50 | 4 | 18,942 | 0.02% |
|
2018/10/17 | 18 | 432.75 | 23 | 430.93 | 418.00 | -5 | 18,861 | -0.03% |
|
2018/10/16 | 17 | 421.35 | 14 | 419.64 | 419.00 | 3 | 18,685 | 0.02% |
|
2018/10/15 | 12 | 415.96 | 15 | 417.07 | 410.00 | -3 | 18,626 | -0.02% |
|
2018/10/12 | 16 | 403.97 | 21 | 407.19 | 415.00 | -5 | 18,516 | -0.03% |
|
2018/10/11 | 20 | 390.93 | 24 | 391.58 | 388.00 | -4 | 18,424 | -0.02% |
|
2018/10/09 | 13 | 419.69 | 8 | 412.00 | 423.50 | 5 | 18,235 | 0.03% |
|
2018/10/08 | 19 | 393.82 | 16 | 394.34 | 404.00 | 3 | 17,981 | 0.02% |
|
2018/10/05 | 21 | 415.31 | 10 | 417.60 | 403.00 | 11 | 17,564 | 0.06% |
|
2018/10/04 | 13 | 456.54 | 23 | 449.70 | 446.00 | -10 | 17,277 | -0.06% |
|
2018/10/03 | 18 | 453.81 | 31 | 452.24 | 451.00 | -13 | 17,402 | -0.07% |
|
2018/10/02 | 4 | 469.50 | 9 | 464.56 | 458.00 | -5 | 17,240 | -0.03% |
|
2018/10/01 | 10 | 461.35 | 7 | 458.21 | 470.00 | 3 | 17,144 | 0.02% |
|
2018/09/28 | 36 | 464.56 | 15 | 462.50 | 459.00 | 21 | 17,136 | 0.12% |
|
2018/09/27 | 14 | 475.71 | 9 | 481.50 | 466.00 | 5 | 16,819 | 0.03% |
|
2018/09/26 | 28 | 494.11 | 9 | 499.89 | 490.00 | 19 | 16,641 | 0.11% |
|
2018/09/25 | 7 | 511.14 | 8 | 517.25 | 506.00 | -1 | 16,651 | -0.01% |
|
2018/09/21 | 9 | 511.17 | 32 | 510.47 | 514.00 | -23 | 16,571 | -0.14% |
|
2018/09/20 | 40 | 478.89 | 35 | 488.89 | 490.00 | 5 | 16,382 | 0.03% |
|
2018/09/19 | 28 | 497.39 | 3 | 510.83 | 479.00 | 25 | 15,986 | 0.16% |
|
2018/09/18 | 27 | 517.19 | 6 | 515.48 | 501.00 | 21 | 15,768 | 0.13% |
|
2018/09/17 | 28 | 532.57 | 3 | 527.00 | 533.00 | 25 | 15,646 | 0.16% |
|
2018/09/14 | 10 | 535.00 | 11 | 527.18 | 534.00 | -1 | 15,608 | -0.01% |
|
2018/09/13 | 4 | 534.00 | 4 | 542.75 | 508.00 | 0 | 15,358 | 0.00% |
|
2018/09/12 | 15 | 525.07 | 6 | 529.00 | 528.00 | 9 | 15,240 | 0.06% |
|
2018/09/11 | 8 | 558.38 | 33 | 545.67 | 546.00 | -25 | 15,244 | -0.16% |
|
2018/09/10 | 13 | 532.69 | 19.2 | 541.18 | 532.00 | -6.2 | 15,046 | -0.04% |
|
2018/09/07 | 43 | 564.40 | 13 | 557.31 | 545.00 | 30 | 14,799 | 0.20% |
|
2018/09/06 | 22 | 604.55 | 7 | 613.29 | 595.00 | 15 | 14,466 | 0.10% |
|
2018/09/05 | 20 | 618.45 | 21 | 631.90 | 611.00 | -1 | 14,238 | -0.01% |
|
2018/09/04 | 14 | 627.00 | 13 | 619.31 | 630.00 | 1 | 14,222 | 0.01% |
|
2018/09/03 | 24 | 650.67 | 3 | 674.00 | 629.00 | 21 | 13,956 | 0.15% |
|
2018/08/31 | 5.1 | 698.40 | 11 | 696.82 | 698.00 | -6 | 13,827 | -0.04% |
|
2018/08/30 | 12 | 700.50 | 9 | 699.89 | 696.00 | 3 | 13,859 | 0.02% |
|
2018/08/29 | 8 | 703.38 | 23 | 698.26 | 705.00 | -15 | 13,851 | -0.11% |
|
2018/08/28 | 9 | 693.00 | 6 | 691.33 | 675.00 | 3 | 13,739 | 0.02% |
|
2018/08/27 | 7 | 680.86 | 10 | 682.60 | 695.00 | -3 | 13,582 | -0.02% |
|
2018/08/24 | 10 | 641.30 | 10 | 639.90 | 643.00 | 0 | 13,402 | 0.00% |
|
2018/08/23 | 9 | 636.44 | 9.4 | 634.49 | 628.00 | -0.4 | 13,317 | 0.00% |
|
2018/08/22 | 9.4 | 659.40 | 11 | 660.55 | 650.00 | -1.6 | 13,214 | -0.01% |
|
2018/08/21 | 8 | 667.25 | 8 | 660.13 | 673.00 | 0 | 13,070 | 0.00% |
|
2018/08/20 | 4 | 654.75 | 15 | 655.53 | 662.00 | -11 | 12,901 | -0.09% |
|
2018/08/17 | 20 | 640.60 | 18 | 682.06 | 630.00 | 2 | 12,641 | 0.02% |
|
2018/08/16 | 6 | 645.83 | 20 | 655.85 | 663.00 | -14 | 12,302 | -0.11% |
|
2018/08/15 | 11 | 613.09 | 9 | 619.11 | 610.00 | 2 | 12,018 | 0.02% |
|
2018/08/14 | 8 | 620.38 | 8 | 619.13 | 637.00 | 0 | 11,792 | 0.00% |
|
2018/08/13 | 41 | 601.10 | 10 | 615.50 | 597.00 | 31 | 11,467 | 0.27% |
|
2018/08/10 | 35.3 | 686.07 | 7 | 685.86 | 651.00 | 28.3 | 11,084 | 0.26% |
|
2018/08/09 | 28 | 737.00 | 27 | 735.81 | 720.00 | 1 | 10,698 | 0.01% |
|
2018/08/08 | 10 | 759.40 | 9 | 787.67 | 742.00 | 1 | 10,347 | 0.01% |
|
2018/08/07 | 2 | 773.00 | 5 | 739.80 | 788.00 | -3 | 10,030 | -0.03% |
|
2018/08/06 | 10 | 739.10 | 6 | 743.33 | 724.00 | 4 | 10,095 | 0.04% |
|
2018/08/03 | 28 | 714.68 | 17 | 728.24 | 730.00 | 11 | 10,156 | 0.11% |
|
2018/08/02 | 17 | 754.71 | 8 | 741.88 | 716.00 | 9 | 9,950 | 0.09% |
|
2018/08/01 | 11 | 787.09 | 8 | 791.63 | 795.00 | 3 | 9,883 | 0.03% |
|
2018/07/31 | 7 | 800.14 | 6 | 821.33 | 781.00 | 1 | 9,829 | 0.01% |
|
2018/07/30 | 5 | 873.60 | 3 | 850.33 | 840.00 | 2 | 9,636 | 0.02% |
|
2018/07/27 | 1 | 919.00 | 1 | 923.00 | 933.00 | 0 | 9,581 | 0.00% |
|
2018/07/26 | 2 | 929.50 | 2 | 915.00 | 915.00 | 0 | 9,643 | 0.00% |
|
2018/07/25 | 5 | 910.20 | 4 | 914.00 | 925.00 | 1 | 9,619 | 0.01% |
|
2018/07/24 | 2 | 883.00 | 0 | 0.00 | 893.00 | 2 | 9,720 | 0.02% |
|
2018/07/23 | 5 | 834.60 | 4 | 831.75 | 843.00 | 1 | 9,844 | 0.01% |
|
2018/07/20 | 6 | 871.67 | 13 | 849.15 | 812.00 | -7 | 9,892 | -0.07% |
|
2018/07/19 | 4 | 881.00 | 2 | 878.50 | 892.00 | 2 | 9,848 | 0.02% |
|
2018/07/18 | 1 | 940.00 | 2 | 881.00 | 860.00 | -1 | 9,781 | -0.01% |
|
2018/07/17 | 2 | 928.35 | 2 | 904.00 | 904.00 | 0 | 9,682 | 0.00% |
|
2018/07/13 | 2 | 1007.46 | 1 | 997.00 | 998.00 | 1 | 9,632 | 0.01% |
|
2018/07/12 | 2 | 991.00 | 1 | 1005.00 | 1005.00 | 1 | 9,608 | 0.01% |
|
2018/07/11 | 9 | 991.78 | 2 | 972.00 | 965.00 | 7 | 9,508 | 0.07% |
|
2018/07/10 | 1 | 1015.00 | 1 | 1055.00 | 1045.00 | 0 | 9,173 | 0.00% |
|
2018/07/09 | 2.1 | 1035.00 | 1 | 1035.00 | 1020.00 | 1.1 | 9,168 | 0.01% |
|
2018/07/05 | 2 | 1085.00 | 2 | 1105.00 | 1115.00 | 0 | 9,021 | 0.00% |
|
2018/07/04 | 2 | 1170.00 | 2 | 1160.00 | 1180.00 | 0 | 8,974 | 0.00% |
|
2018/07/03 | 7 | 1197.14 | 7 | 1230.00 | 1165.00 | 0 | 8,943 | 0.00% |
|
2018/07/02 | 1 | 1165.00 | 2 | 1185.00 | 1230.00 | -1 | 8,742 | -0.01% |
|
2018/06/29 | 2 | 1080.00 | 5 | 1099.06 | 1125.00 | -3 | 8,658 | -0.03% |
|
2018/06/28 | 5 | 1042.00 | 4 | 1045.00 | 1055.00 | 1 | 8,572 | 0.01% |
|
2018/06/27 | 7 | 1060.00 | 7 | 1052.86 | 1020.00 | 0 | 8,554 | 0.00% |
|
2018/06/26 | 2 | 954.12 | 4 | 975.25 | 1035.00 | -2 | 8,482 | -0.02% |
|
2018/06/25 | 1 | 959.97 | 0 | 0.00 | 949.00 | 1 | 8,446 | 0.01% |
|
2018/06/22 | 10 | 949.60 | 23 | 941.87 | 942.00 | -13 | 8,464 | -0.15% |
|
2018/06/21 | 1 | 1000.00 | 0 | 0.00 | 987.00 | 1 | 8,456 | 0.01% |
|
2018/06/20 | 4 | 1002.25 | 5.1 | 976.18 | 1010.00 | -1.1 | 8,485 | -0.01% |
|
2018/06/19 | 2 | 1105.00 | 0 | 0.00 | 1035.00 | 2 | 8,404 | 0.02% |
|
2018/06/15 | 15 | 1137.00 | 2.3 | 1075.56 | 1135.00 | 12.7 | 8,410 | 0.15% |
|
2018/06/14 | 6 | 1123.33 | 9 | 1136.67 | 1080.00 | -3 | 8,400 | -0.04% |
|
2018/06/13 | 0 | 0.00 | 7 | 1122.86 | 1130.00 | -7 | 8,377 | -0.08% |
|
2018/06/12 | 15 | 1157.33 | 0.8 | 1140.00 | 1135.00 | 14.2 | 8,374 | 0.17% |
|
2018/06/11 | 0 | 0.00 | 0.2 | 1210.00 | 1210.00 | -0.2 | 8,254 | 0.00% |
|
2018/06/08 | 12 | 1225.40 | 7 | 1210.00 | 1180.00 | 5 | 8,214 | 0.06% |
|
2018/06/07 | 7 | 1160.09 | 7 | 1166.52 | 1230.00 | 0 | 8,254 | 0.00% |
|
2018/06/06 | 0 | 0.00 | 5 | 1115.00 | 1125.00 | -5 | 8,199 | -0.06% |
|
2018/06/05 | 2 | 1025.00 | 2 | 1035.00 | 1025.00 | 0 | 8,160 | 0.00% |
|
2018/06/04 | 5 | 1041.00 | 12 | 1049.98 | 1070.00 | -7 | 8,132 | -0.09% |
|
2018/05/31 | 7 | 1039.29 | 1 | 1031.39 | 951.00 | 6 | 8,259 | 0.07% |
|
2018/05/28 | 0 | 0.00 | 2 | 1050.00 | 1065.00 | -2 | 8,265 | -0.02% |
|
2018/05/25 | 0.2 | 965.00 | 0 | 0.00 | 969.00 | 0.2 | 8,376 | 0.00% |
|
2018/05/23 | 3 | 914.67 | 0 | 0.00 | 883.00 | 3 | 8,545 | 0.04% |
|
2018/05/18 | 0.3 | 882.00 | 0 | 0.00 | 886.00 | 0.3 | 8,598 | 0.00% |
|
2018/05/16 | 5.7 | 980.44 | 0.2 | 925.00 | 926.00 | 5.5 | 8,565 | 0.06% |
|
2018/05/15 | 1.3 | 1000.00 | 1 | 964.00 | 1000.00 | 0.3 | 8,607 | 0.00% |
|
2018/05/14 | 0 | 0.00 | 6 | 911.34 | 913.00 | -6 | 8,578 | -0.07% |
|
2018/05/11 | 8 | 878.25 | 7.2 | 845.72 | 830.00 | 0.8 | 8,639 | 0.01% |
|
2018/05/10 | 7 | 789.14 | 7 | 813.14 | 845.00 | 0 | 8,382 | 0.00% |
|
2018/05/09 | 11.2 | 760.53 | 11 | 770.27 | 769.00 | 0.2 | 8,193 | 0.00% |
|
2018/05/08 | 7 | 727.00 | 2 | 739.00 | 718.00 | 5 | 8,066 | 0.06% |
|
2018/05/07 | 0 | 0.00 | 9 | 736.44 | 741.00 | -9 | 7,911 | -0.11% |
|
2018/05/04 | 2 | 674.00 | 3 | 671.00 | 674.00 | -1 | 7,867 | -0.01% |
|
2018/05/03 | 1 | 652.00 | 1 | 651.00 | 653.00 | 0 | 7,785 | 0.00% |
|
2018/05/02 | 4 | 652.25 | 6.2 | 657.02 | 655.00 | -2.2 | 7,734 | -0.03% |
|
2018/04/30 | 1 | 636.00 | 1 | 639.00 | 627.00 | 0 | 7,707 | 0.00% |
|
2018/04/26 | 3 | 606.00 | 4 | 604.75 | 593.00 | -1 | 7,738 | -0.01% |
|
2018/04/25 | 4.3 | 614.11 | 3 | 613.67 | 584.00 | 1.3 | 7,584 | 0.02% |
|
2018/04/24 | 8.2 | 643.09 | 1 | 624.00 | 639.00 | 7.2 | 7,374 | 0.10% |
|
2018/04/23 | 4 | 652.75 | 5 | 663.20 | 684.00 | -1 | 7,193 | -0.01% |
|
2018/04/19 | 11 | 662.09 | 9 | 678.44 | 650.00 | 2 | 7,135 | 0.03% |
|
2018/04/18 | 1 | 616.00 | 1 | 623.00 | 664.00 | 0 | 6,969 | 0.00% |
|
2018/04/17 | 2 | 619.50 | 2 | 620.50 | 604.00 | 0 | 6,938 | 0.00% |
|
2018/04/16 | 1 | 584.00 | 3 | 602.33 | 616.00 | -2 | 6,791 | -0.03% |
|
2018/04/13 | 5 | 560.00 | 5.3 | 566.66 | 560.00 | -0.3 | 6,736 | 0.00% |
|
2018/04/12 | 0 | 0.00 | 1 | 548.00 | 552.00 | -1 | 6,707 | -0.01% |
|
2018/04/11 | 5 | 546.00 | 5 | 557.00 | 544.00 | 0 | 6,723 | 0.00% |
|
2018/04/10 | 1 | 532.00 | 0 | 0.00 | 545.00 | 1 | 6,796 | 0.01% |
|
2018/04/09 | 0 | 0.00 | 1 | 520.00 | 532.00 | -1 | 6,716 | -0.01% |
|
2018/04/03 | 0 | 0.00 | 0.3 | 511.00 | 511.00 | -0.3 | 6,666 | 0.00% |
|
2018/04/02 | 4 | 511.00 | 1 | 502.00 | 503.00 | 3 | 6,673 | 0.04% |
|
2018/03/30 | 2 | 554.00 | 2 | 561.50 | 522.00 | 0 | 6,663 | 0.00% |
|
2018/03/29 | 0 | 0.00 | 1 | 507.00 | 520.00 | -1 | 6,608 | -0.02% |
|
2018/03/28 | 1 | 490.00 | 1.1 | 496.64 | 495.00 | -0.1 | 6,563 | 0.00% |
|
2018/03/27 | 0 | 0.00 | 2 | 494.25 | 503.00 | -2 | 6,542 | -0.03% |
|
2018/03/26 | 1 | 488.00 | 0 | 0.00 | 475.00 | 1 | 6,466 | 0.02% |
|
2018/03/23 | 3 | 492.33 | 3 | 491.33 | 484.00 | 0 | 6,424 | 0.00% |
|
2018/03/22 | 2 | 505.50 | 4.1 | 507.91 | 507.00 | -2.1 | 6,438 | -0.03% |
|
2018/03/21 | 1 | 475.50 | 4.4 | 480.93 | 488.00 | -3.4 | 6,366 | -0.05% |
|
2018/03/19 | 1 | 431.00 | 1 | 430.00 | 441.00 | 0 | 6,150 | 0.00% |
|
2018/03/16 | 4 | 419.00 | 3 | 417.00 | 425.00 | 1 | 6,091 | 0.02% |
|
2018/03/15 | 0 | 0.00 | 4 | 411.63 | 417.50 | -4 | 6,030 | -0.07% |
|
2018/03/14 | 3 | 412.67 | 2 | 407.25 | 405.50 | 1 | 6,045 | 0.02% |
|
2018/03/13 | 0 | 0.00 | 4 | 414.50 | 419.00 | -4 | 6,009 | -0.07% |
|
2018/03/12 | 1 | 415.00 | 1 | 413.79 | 410.00 | 0 | 5,998 | 0.00% |
|
2018/03/09 | 5 | 406.50 | 6 | 407.00 | 405.50 | -1 | 5,986 | -0.02% |
|
2018/03/08 | 3 | 400.50 | 6 | 401.83 | 400.50 | -3 | 5,903 | -0.05% |
|
2018/03/07 | 4 | 383.50 | 8 | 380.63 | 393.50 | -4 | 5,856 | -0.07% |
|
2018/03/06 | 1 | 380.00 | 3 | 382.83 | 383.50 | -2 | 5,819 | -0.03% |
|
2018/03/05 | 6 | 376.75 | 4 | 378.00 | 377.00 | 2 | 6,084 | 0.03% |
|
2018/03/02 | 4 | 345.25 | 3.1 | 357.87 | 365.50 | 0.9 | 6,006 | 0.02% |
|
2018/03/01 | 6 | 335.08 | 6 | 337.50 | 346.00 | 0 | 5,882 | 0.00% |
|
2018/02/27 | 0.1 | 330.00 | 7 | 329.57 | 330.50 | -7 | 5,833 | -0.12% |
|
2018/02/26 | 12 | 327.08 | 11 | 328.45 | 325.00 | 1 | 5,824 | 0.02% |
|
2018/02/23 | 17 | 343.12 | 10 | 326.65 | 325.00 | 7 | 5,726 | 0.12% |
|
2018/02/22 | 11 | 320.23 | 10 | 324.80 | 327.00 | 1 | 5,606 | 0.02% |
|
2018/02/21 | 1 | 323.50 | 2 | 324.75 | 326.00 | -1 | 5,491 | -0.02% |
|
2018/02/12 | 3 | 318.33 | 4 | 319.00 | 312.00 | -1 | 5,437 | -0.02% |
|
2018/02/09 | 3 | 322.00 | 7.4 | 324.36 | 331.50 | -4.4 | 5,426 | -0.08% |
|
2018/02/08 | 4.5 | 355.33 | 1 | 360.00 | 348.00 | 3.5 | 5,406 | 0.06% |
|
2018/02/07 | 7 | 372.00 | 0 | 0.00 | 357.50 | 7 | 5,364 | 0.13% |
|
2018/02/06 | 6 | 366.75 | 8 | 365.25 | 354.00 | -2 | 5,307 | -0.04% |
|
2018/02/05 | 8 | 385.94 | 3 | 385.00 | 385.00 | 5 | 5,207 | 0.10% |
|
2018/02/02 | 3.5 | 403.29 | 3 | 405.67 | 400.00 | 0.5 | 5,176 | 0.01% |
|
2018/02/01 | 2 | 389.50 | 4 | 384.00 | 386.00 | -2 | 5,070 | -0.04% |
|
2018/01/31 | 2 | 373.75 | 2.2 | 375.97 | 387.00 | -0.2 | 5,049 | 0.00% |
|
2018/01/30 | 4.1 | 373.73 | 3 | 376.17 | 373.00 | 1.1 | 5,001 | 0.02% |
|
2018/01/29 | 2 | 380.00 | 7 | 377.64 | 382.50 | -5 | 4,960 | -0.10% |
|
2018/01/26 | 14 | 388.57 | 4 | 374.63 | 373.00 | 10 | 4,892 | 0.20% |
|
2018/01/24 | 9 | 399.89 | 6 | 396.33 | 397.00 | 3 | 4,794 | 0.06% |
|
2018/01/23 | 3 | 407.33 | 4.1 | 401.29 | 395.00 | -1.1 | 4,728 | -0.02% |
|
2018/01/22 | 3.6 | 404.01 | 4 | 411.63 | 415.00 | -0.4 | 4,613 | -0.01% |
|
2018/01/19 | 2 | 368.50 | 2 | 373.50 | 389.00 | 0 | 4,490 | 0.00% |
|
2018/01/18 | 13 | 359.19 | 13 | 365.27 | 362.00 | 0 | 4,482 | 0.00% |
|
2018/01/17 | 9 | 354.00 | 9 | 354.44 | 355.00 | 0 | 4,397 | 0.00% |
|
2018/01/16 | 5 | 346.90 | 5 | 354.00 | 360.50 | 0 | 4,332 | 0.00% |
|
2018/01/15 | 2 | 353.50 | 2 | 354.00 | 354.00 | 0 | 4,165 | 0.00% |
|
2018/01/12 | 1 | 374.00 | 1 | 378.50 | 375.00 | 0 | 4,073 | 0.00% |
|
2018/01/11 | 2.7 | 390.87 | 1 | 404.50 | 386.50 | 1.7 | 4,022 | 0.04% |
|
2018/01/10 | 2 | 388.25 | 3 | 384.33 | 379.50 | -1 | 3,929 | -0.03% |
|
2018/01/09 | 1 | 392.50 | 0.1 | 392.50 | 394.00 | 0.9 | 3,907 | 0.02% |
|
2018/01/08 | 2 | 396.50 | 2 | 400.50 | 400.00 | 0 | 3,857 | 0.00% |
|
2018/01/05 | 1 | 391.50 | 1 | 397.50 | 404.00 | 0 | 3,856 | 0.00% |
|
2018/01/04 | 3 | 403.00 | 2 | 398.50 | 398.50 | 1 | 3,820 | 0.03% |
|
2018/01/03 | 3 | 382.00 | 2 | 389.00 | 389.00 | 1 | 3,730 | 0.03% |
|
2018/01/02 | 1 | 344.00 | 0 | 0.00 | 354.00 | 1 | 3,684 | 0.03% |
|