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
華南永昌-高雄 券商分點個股進出
華南永昌-高雄 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/22 | 3 | 227.00 | 5 | 228.80 | 224.00 | -2 | 4,411 | -0.05% |
|
| 2024/11/21 | 8 | 227.06 | 4 | 226.00 | 226.00 | 4 | 4,423 | 0.09% |
|
| 2024/11/20 | 3 | 226.17 | 1 | 225.00 | 226.00 | 2 | 4,452 | 0.05% |
|
| 2024/11/19 | 7 | 217.71 | 4 | 219.25 | 223.50 | 3 | 4,462 | 0.07% |
|
| 2024/11/18 | 1.2 | 219.79 | 1 | 219.00 | 219.50 | 0.2 | 4,449 | 0.00% |
|
| 2024/11/15 | 1.1 | 225.10 | 2 | 224.00 | 226.00 | -0.9 | 4,458 | -0.02% |
|
| 2024/11/14 | 0.4 | 221.49 | 0 | 0.00 | 220.00 | 0.4 | 4,481 | 0.01% |
|
| 2024/11/13 | 2.1 | 225.45 | 1 | 226.00 | 222.00 | 1.1 | 4,483 | 0.02% |
|
| 2024/11/12 | 5.3 | 227.56 | 1 | 231.00 | 225.00 | 4.3 | 4,604 | 0.09% |
|
| 2024/11/11 | 4.1 | 231.44 | 1 | 230.50 | 234.00 | 3.1 | 4,637 | 0.07% |
|
| 2024/11/08 | 5.8 | 234.13 | 1 | 237.50 | 232.50 | 4.8 | 4,712 | 0.10% |
|
| 2024/11/07 | 1.4 | 240.53 | 1 | 239.00 | 238.50 | 0.4 | 4,781 | 0.01% |
|
| 2024/11/06 | 2 | 238.25 | 2.1 | 237.32 | 240.00 | -0.1 | 4,915 | 0.00% |
|
| 2024/11/05 | 2 | 230.50 | 2.3 | 232.85 | 231.00 | -0.3 | 4,971 | -0.01% |
|
| 2024/11/04 | 2 | 230.75 | 2 | 232.50 | 230.00 | 0 | 5,196 | 0.00% |
|
| 2024/11/01 | 8.2 | 226.42 | 7.1 | 227.30 | 229.50 | 1.1 | 5,181 | 0.02% |
|
| 2024/10/30 | 14.6 | 231.72 | 14 | 235.71 | 234.50 | 0.6 | 5,127 | 0.01% |
|
| 2024/10/29 | 10.5 | 240.28 | 4.4 | 237.77 | 242.00 | 6.1 | 4,972 | 0.12% |
|
| 2024/10/28 | 3.1 | 254.51 | 1 | 258.00 | 253.50 | 2.1 | 4,992 | 0.04% |
|
| 2024/10/25 | 3 | 254.67 | 0 | 255.50 | 254.50 | 3 | 5,161 | 0.06% |
|
| 2024/10/24 | 4.1 | 262.12 | 1.2 | 261.67 | 258.00 | 2.9 | 5,375 | 0.05% |
|
| 2024/10/23 | 0 | 269.50 | 0 | 0.00 | 268.00 | 0 | 5,428 | 0.00% |
|
| 2024/10/22 | 0.2 | 271.50 | 2.3 | 271.57 | 270.50 | -2.1 | 5,590 | -0.04% |
|
| 2024/10/21 | 1.1 | 271.00 | 7.2 | 269.40 | 271.50 | -6.1 | 5,732 | -0.11% |
|
| 2024/10/18 | 5.3 | 265.47 | 0 | 0.00 | 260.00 | 5.3 | 5,841 | 0.09% |
|
| 2024/10/17 | 0.1 | 269.50 | 2 | 270.00 | 267.50 | -2 | 6,022 | -0.03% |
|
| 2024/10/16 | 2 | 268.50 | 1 | 269.00 | 268.50 | 1 | 6,168 | 0.02% |
|
| 2024/10/15 | 1 | 276.98 | 1 | 277.00 | 274.50 | 0 | 6,520 | 0.00% |
|
| 2024/10/14 | 1.1 | 271.00 | 0.2 | 271.50 | 274.00 | 0.9 | 6,527 | 0.01% |
|
| 2024/10/11 | 1.1 | 261.36 | 1.1 | 263.52 | 267.50 | 0 | 6,553 | 0.00% |
|
| 2024/10/09 | 0 | 0.00 | 1 | 266.00 | 259.00 | -1 | 6,577 | -0.02% |
|
| 2024/10/08 | 1 | 255.50 | 2 | 256.25 | 261.00 | -1 | 6,681 | -0.01% |
|
| 2024/10/07 | 0.1 | 263.50 | 0 | 0.00 | 264.00 | 0.1 | 6,849 | 0.00% |
|
| 2024/10/04 | 0 | 0.00 | 0.3 | 259.67 | 260.00 | -0.3 | 6,975 | 0.00% |
|
| 2024/10/01 | 2.2 | 263.04 | 1.2 | 261.58 | 262.00 | 1 | 7,153 | 0.01% |
|
| 2024/09/30 | 4 | 268.00 | 4.2 | 269.95 | 266.00 | -0.2 | 7,206 | 0.00% |
|
| 2024/09/27 | 1.1 | 270.64 | 3 | 272.83 | 268.00 | -1.9 | 7,371 | -0.03% |
|
| 2024/09/26 | 1 | 267.50 | 2 | 269.50 | 264.50 | -1 | 7,551 | -0.01% |
|
| 2024/09/25 | 2 | 267.75 | 4 | 269.63 | 266.00 | -2 | 7,646 | -0.03% |
|
| 2024/09/23 | 0 | 0.00 | 1 | 263.00 | 262.50 | -1 | 7,969 | -0.01% |
|
| 2024/09/20 | 1 | 265.00 | 0 | 0.00 | 261.00 | 1 | 8,208 | 0.01% |
|
| 2024/09/19 | 1 | 266.50 | 2.1 | 264.98 | 264.50 | -1.1 | 8,278 | -0.01% |
|
| 2024/09/18 | 0.1 | 255.11 | 0 | 0.00 | 252.50 | 0.1 | 8,383 | 0.00% |
|
| 2024/09/13 | 2 | 265.25 | 2 | 263.50 | 265.50 | 0 | 8,730 | 0.00% |
|
| 2024/09/11 | 1 | 252.50 | 1 | 254.00 | 253.50 | 0 | 9,184 | 0.00% |
|
| 2024/09/10 | 2.3 | 258.79 | 0 | 0.00 | 254.50 | 2.3 | 9,423 | 0.02% |
|
| 2024/09/09 | 3 | 260.33 | 3 | 262.17 | 264.00 | 0 | 9,559 | 0.00% |
|
| 2024/09/06 | 1 | 262.50 | 0.5 | 260.50 | 264.50 | 0.5 | 9,658 | 0.01% |
|
| 2024/09/05 | 15.2 | 260.87 | 8 | 262.75 | 258.00 | 7.1 | 9,681 | 0.07% |
|
| 2024/09/04 | 17.3 | 267.32 | 6 | 272.00 | 265.00 | 11.3 | 9,674 | 0.12% |
|
| 2024/09/03 | 3 | 295.00 | 1 | 296.50 | 292.50 | 2 | 9,611 | 0.02% |
|
| 2024/09/02 | 2 | 305.00 | 0 | 0.00 | 298.50 | 2 | 9,640 | 0.02% |
|
| 2024/08/29 | 14 | 297.61 | 18 | 302.53 | 302.50 | -4 | 9,892 | -0.04% |
|
| 2024/08/28 | 1 | 293.50 | 0 | 0.00 | 291.50 | 1 | 9,812 | 0.01% |
|
| 2024/08/26 | 2 | 295.25 | 0.1 | 294.00 | 291.50 | 1.9 | 10,115 | 0.02% |
|
| 2024/08/23 | 1.1 | 295.73 | 1.3 | 296.51 | 297.00 | -0.2 | 10,345 | 0.00% |
|
| 2024/08/22 | 0 | 0.00 | 3 | 298.33 | 299.00 | -3 | 10,759 | -0.03% |
|
| 2024/08/21 | 2 | 294.01 | 1 | 297.00 | 292.50 | 1 | 10,777 | 0.01% |
|
| 2024/08/20 | 0 | 0.00 | 2 | 301.50 | 301.50 | -2 | 10,799 | -0.02% |
|
| 2024/08/19 | 1 | 296.00 | 0 | 0.00 | 294.50 | 1 | 10,769 | 0.01% |
|
| 2024/08/16 | 3 | 296.17 | 2 | 297.00 | 297.00 | 1 | 10,749 | 0.01% |
|
| 2024/08/15 | 0 | 0.00 | 1 | 290.50 | 292.00 | -1 | 10,713 | -0.01% |
|
| 2024/08/14 | 2 | 291.25 | 5.1 | 295.40 | 293.50 | -3.1 | 10,707 | -0.03% |
|
| 2024/08/13 | 2 | 280.00 | 5 | 282.80 | 285.00 | -3 | 10,571 | -0.03% |
|
| 2024/08/12 | 1 | 280.50 | 0 | 0.00 | 281.00 | 1 | 10,553 | 0.01% |
|
| 2024/08/09 | 2 | 269.75 | 7 | 269.57 | 265.00 | -5 | 10,579 | -0.05% |
|
| 2024/08/08 | 6 | 264.83 | 6 | 264.75 | 262.50 | 0 | 10,522 | 0.00% |
|
| 2024/08/07 | 7.2 | 251.88 | 7.1 | 253.27 | 261.00 | 0.2 | 10,371 | 0.00% |
|
| 2024/08/06 | 6.2 | 246.04 | 2.5 | 246.90 | 237.50 | 3.7 | 10,326 | 0.04% |
|
| 2024/08/05 | 2.7 | 259.15 | 1 | 259.00 | 258.50 | 1.7 | 10,134 | 0.02% |
|
| 2024/08/02 | 3.6 | 289.93 | 5 | 290.20 | 287.00 | -1.4 | 10,115 | -0.01% |
|
| 2024/08/01 | 1 | 305.00 | 1 | 305.00 | 303.50 | 0 | 10,108 | 0.00% |
|
| 2024/07/31 | 5 | 301.90 | 5 | 300.00 | 296.50 | 0 | 10,061 | 0.00% |
|
| 2024/07/30 | 5.2 | 292.24 | 7.1 | 286.76 | 308.00 | -1.9 | 9,928 | -0.02% |
|
| 2024/07/29 | 7.6 | 301.51 | 7.1 | 306.54 | 290.00 | 0.5 | 9,782 | 0.01% |
|
| 2024/07/26 | 2.5 | 312.10 | 2 | 315.50 | 318.50 | 0.5 | 9,569 | 0.01% |
|
| 2024/07/23 | 5.1 | 333.20 | 3 | 333.50 | 327.50 | 2.1 | 9,602 | 0.02% |
|
| 2024/07/22 | 5.3 | 325.40 | 8 | 327.81 | 318.50 | -2.7 | 9,751 | -0.03% |
|
| 2024/07/19 | 4 | 335.37 | 4.3 | 338.45 | 337.50 | -0.3 | 9,783 | 0.00% |
|
| 2024/07/18 | 8.3 | 338.10 | 5 | 335.20 | 332.00 | 3.3 | 9,801 | 0.03% |
|
| 2024/07/17 | 2.3 | 356.37 | 2 | 352.50 | 353.00 | 0.3 | 9,703 | 0.00% |
|
| 2024/07/16 | 3 | 361.00 | 6.6 | 357.19 | 358.50 | -3.6 | 9,690 | -0.04% |
|
| 2024/07/15 | 2.1 | 340.79 | 1.2 | 347.81 | 339.00 | 0.9 | 9,465 | 0.01% |
|
| 2024/07/12 | 1 | 342.00 | 3 | 344.33 | 343.00 | -2 | 9,472 | -0.02% |
|
| 2024/07/11 | 5 | 344.00 | 5 | 345.79 | 342.50 | 0 | 9,454 | 0.00% |
|
| 2024/07/10 | 2 | 349.75 | 2.1 | 348.87 | 346.50 | -0.1 | 9,538 | 0.00% |
|
| 2024/07/09 | 6.2 | 341.78 | 9 | 345.11 | 352.50 | -2.9 | 9,454 | -0.03% |
|
| 2024/07/08 | 4.3 | 343.94 | 10 | 343.35 | 343.50 | -5.8 | 9,353 | -0.06% |
|
| 2024/07/05 | 10.3 | 350.68 | 7 | 348.93 | 351.00 | 3.3 | 9,314 | 0.04% |
|
| 2024/07/04 | 2 | 345.75 | 6 | 342.17 | 341.00 | -4 | 9,178 | -0.04% |
|
| 2024/07/03 | 6 | 344.58 | 3 | 348.50 | 342.00 | 3 | 9,189 | 0.03% |
|
| 2024/07/02 | 10 | 343.90 | 14 | 342.89 | 343.00 | -4 | 9,053 | -0.04% |
|
| 2024/07/01 | 9 | 334.78 | 8.1 | 336.94 | 334.50 | 0.9 | 8,854 | 0.01% |
|
| 2024/06/28 | 2 | 340.49 | 13.3 | 337.39 | 336.00 | -11.3 | 8,773 | -0.13% |
|
| 2024/06/27 | 11.1 | 331.81 | 15 | 332.50 | 329.00 | -4 | 8,601 | -0.05% |
|
| 2024/06/26 | 5 | 318.90 | 2.1 | 321.50 | 328.50 | 2.9 | 8,461 | 0.03% |
|
| 2024/06/25 | 2 | 306.50 | 0 | 0.00 | 314.00 | 2 | 8,250 | 0.02% |
|
| 2024/06/24 | 6.1 | 321.84 | 5.6 | 317.65 | 310.50 | 0.5 | 8,166 | 0.01% |
|
| 2024/06/21 | 2.2 | 331.48 | 3.2 | 329.81 | 330.50 | -1 | 8,084 | -0.01% |
|
| 2024/06/20 | 14.2 | 334.72 | 17.3 | 337.89 | 335.00 | -3.1 | 8,080 | -0.04% |
|
| 2024/06/19 | 1.4 | 326.57 | 9.3 | 330.51 | 326.00 | -7.9 | 7,855 | -0.10% |
|
| 2024/06/18 | 30 | 329.22 | 21.2 | 330.90 | 326.00 | 8.8 | 7,723 | 0.11% |
|
| 2024/06/17 | 6.1 | 326.87 | 12.1 | 325.50 | 326.00 | -6.1 | 7,477 | -0.08% |
|
| 2024/06/14 | 10.1 | 316.44 | 2 | 317.50 | 316.50 | 8.1 | 7,285 | 0.11% |
|
| 2024/06/13 | 3 | 304.50 | 7 | 304.79 | 307.50 | -4 | 7,149 | -0.06% |
|
| 2024/06/12 | 5 | 298.70 | 7 | 300.71 | 298.00 | -2 | 7,137 | -0.03% |
|
| 2024/06/11 | 1.1 | 296.50 | 3 | 296.00 | 296.50 | -1.9 | 7,256 | -0.03% |
|
| 2024/06/07 | 4 | 303.50 | 5 | 304.10 | 301.00 | -1 | 7,269 | -0.01% |
|
| 2024/06/06 | 23.1 | 300.43 | 22 | 301.14 | 299.50 | 1.1 | 7,227 | 0.01% |
|
| 2024/06/05 | 7.5 | 298.70 | 1 | 301.50 | 298.00 | 6.5 | 7,250 | 0.09% |
|
| 2024/06/04 | 6 | 305.00 | 6 | 303.83 | 302.00 | 0 | 7,270 | 0.00% |
|
| 2024/06/03 | 2.1 | 297.26 | 0 | 0.00 | 296.50 | 2.1 | 7,214 | 0.03% |
|
| 2024/05/31 | 5.3 | 300.52 | 3 | 299.00 | 297.50 | 2.3 | 7,363 | 0.03% |
|
| 2024/05/30 | 27.3 | 303.73 | 49 | 304.10 | 302.00 | -21.8 | 7,407 | -0.29% |
|
| 2024/05/29 | 32.1 | 297.85 | 9 | 297.50 | 297.00 | 23.1 | 7,291 | 0.32% |
|
| 2024/05/28 | 78.4 | 293.97 | 68 | 298.42 | 304.00 | 10.4 | 7,264 | 0.14% |
|
| 2024/05/27 | 0 | 0.00 | 1 | 280.50 | 277.50 | -1 | 6,974 | -0.01% |
|
| 2024/05/24 | 4.2 | 278.65 | 4 | 275.50 | 275.50 | 0.2 | 7,073 | 0.00% |
|
| 2024/05/23 | 3 | 273.00 | 3 | 273.67 | 272.50 | 0 | 7,128 | 0.00% |
|
| 2024/05/22 | 0.2 | 279.75 | 0 | 0.00 | 277.50 | 0.2 | 7,314 | 0.00% |
|
| 2024/05/21 | 2 | 278.25 | 2 | 278.50 | 277.00 | 0 | 7,563 | 0.00% |
|
| 2024/05/20 | 0 | 0.00 | 3 | 280.50 | 280.50 | -3 | 8,079 | -0.04% |
|
| 2024/05/17 | 1.1 | 278.09 | 1 | 277.00 | 277.00 | 0.1 | 8,352 | 0.00% |
|
| 2024/05/16 | 3.1 | 278.48 | 1 | 277.00 | 278.50 | 2.1 | 8,603 | 0.02% |
|
| 2024/05/15 | 6 | 278.50 | 2 | 279.49 | 272.50 | 4 | 8,787 | 0.05% |
|
| 2024/05/14 | 6 | 276.67 | 6 | 278.58 | 279.00 | 0 | 9,059 | 0.00% |
|
| 2024/05/13 | 1 | 272.50 | 1 | 274.50 | 272.00 | 0 | 9,141 | 0.00% |
|
| 2024/05/10 | 3 | 273.33 | 2 | 275.00 | 273.00 | 1 | 9,396 | 0.01% |
|
| 2024/05/09 | 2 | 277.51 | 1.1 | 282.48 | 276.50 | 0.9 | 9,548 | 0.01% |
|
| 2024/05/08 | 1.1 | 282.51 | 2 | 280.50 | 282.00 | -0.9 | 9,612 | -0.01% |
|
| 2024/05/07 | 2.2 | 281.37 | 3 | 280.17 | 281.00 | -0.8 | 9,742 | -0.01% |
|
| 2024/05/06 | 1 | 286.00 | 1 | 289.00 | 285.00 | 0 | 9,809 | 0.00% |
|
| 2024/05/03 | 2 | 293.50 | 3 | 289.33 | 289.00 | -1 | 9,974 | -0.01% |
|
| 2024/05/02 | 15.1 | 290.84 | 3 | 289.17 | 288.50 | 12.1 | 10,181 | 0.12% |
|
| 2024/04/30 | 19 | 294.71 | 13 | 298.31 | 294.00 | 6 | 10,399 | 0.06% |
|
| 2024/04/29 | 16.3 | 298.94 | 37 | 298.31 | 297.50 | -20.7 | 10,499 | -0.20% |
|
| 2024/04/26 | 15 | 293.60 | 5.1 | 295.00 | 295.50 | 9.9 | 10,648 | 0.09% |
|
| 2024/04/25 | 7.2 | 282.90 | 4 | 285.50 | 279.00 | 3.2 | 10,729 | 0.03% |
|
| 2024/04/24 | 14 | 297.86 | 6 | 294.42 | 294.50 | 8 | 10,820 | 0.07% |
|
| 2024/04/23 | 4 | 290.75 | 3 | 293.50 | 295.00 | 1 | 11,021 | 0.01% |
|
| 2024/04/22 | 0.2 | 295.56 | 4 | 300.50 | 290.00 | -3.8 | 11,541 | -0.03% |
|
| 2024/04/19 | 6.1 | 312.81 | 6.4 | 318.28 | 306.00 | -0.3 | 11,660 | 0.00% |
|
| 2024/04/18 | 4.1 | 319.94 | 1 | 321.50 | 322.00 | 3.1 | 12,058 | 0.03% |
|
| 2024/04/17 | 3 | 317.00 | 2 | 316.75 | 314.00 | 1 | 12,758 | 0.01% |
|
| 2024/04/16 | 4 | 314.50 | 4 | 311.88 | 313.00 | 0 | 12,920 | 0.00% |
|
| 2024/04/15 | 1.2 | 314.29 | 1 | 313.00 | 312.50 | 0.2 | 13,093 | 0.00% |
|
| 2024/04/12 | 6.1 | 318.76 | 2.1 | 322.86 | 323.00 | 4 | 13,337 | 0.03% |
|
| 2024/04/11 | 0.8 | 322.82 | 1.3 | 319.69 | 318.50 | -0.5 | 13,637 | 0.00% |
|
| 2024/04/10 | 4.4 | 330.41 | 3 | 329.17 | 329.00 | 1.4 | 13,758 | 0.01% |
|
| 2024/04/09 | 2.5 | 335.38 | 4.7 | 332.15 | 329.00 | -2.2 | 14,098 | -0.02% |
|
| 2024/04/08 | 0 | 339.75 | 7 | 340.57 | 338.00 | -7 | 14,140 | -0.05% |
|
| 2024/04/03 | 8.1 | 344.29 | 3 | 342.50 | 345.00 | 5.1 | 14,171 | 0.04% |
|
| 2024/04/02 | 1 | 352.98 | 1 | 349.00 | 347.50 | 0 | 14,312 | 0.00% |
|
| 2024/04/01 | 4.1 | 349.91 | 3 | 350.50 | 349.00 | 1.1 | 14,392 | 0.01% |
|
| 2024/03/29 | 3 | 344.50 | 2 | 346.00 | 344.00 | 1 | 14,472 | 0.01% |
|
| 2024/03/28 | 2 | 336.25 | 3.1 | 337.52 | 334.50 | -1.1 | 14,504 | -0.01% |
|
| 2024/03/27 | 4 | 340.75 | 0 | 0.00 | 338.00 | 4 | 14,643 | 0.03% |
|
| 2024/03/26 | 1 | 340.98 | 3 | 342.00 | 339.50 | -2 | 14,942 | -0.01% |
|
| 2024/03/25 | 6.5 | 354.17 | 4 | 356.25 | 349.00 | 2.5 | 15,108 | 0.02% |
|
| 2024/03/21 | 4 | 351.62 | 0 | 0.00 | 345.50 | 4 | 15,435 | 0.03% |
|
| 2024/03/20 | 1.1 | 353.31 | 4 | 350.75 | 347.50 | -3 | 15,647 | -0.02% |
|
| 2024/03/19 | 3.4 | 349.74 | 0 | 0.00 | 350.00 | 3.4 | 15,930 | 0.02% |
|
| 2024/03/18 | 4.1 | 357.05 | 3 | 357.17 | 359.00 | 1.1 | 16,292 | 0.01% |
|
| 2024/03/15 | 4.1 | 357.96 | 3 | 357.83 | 354.50 | 1.1 | 16,844 | 0.01% |
|
| 2024/03/14 | 7 | 350.36 | 15 | 350.87 | 362.00 | -8 | 16,946 | -0.05% |
|
| 2024/03/13 | 5.1 | 352.38 | 3.1 | 348.48 | 345.00 | 2.1 | 17,056 | 0.01% |
|
| 2024/03/12 | 5 | 364.20 | 18 | 366.64 | 361.50 | -13 | 17,194 | -0.08% |
|
| 2024/03/11 | 6 | 365.33 | 4 | 363.88 | 363.00 | 2 | 17,407 | 0.01% |
|
| 2024/03/08 | 6.1 | 369.23 | 4 | 378.75 | 362.50 | 2.1 | 17,626 | 0.01% |
|
| 2024/03/07 | 11.4 | 386.58 | 11.2 | 393.13 | 375.00 | 0.2 | 17,877 | 0.00% |
|
| 2024/03/06 | 9.4 | 388.36 | 7.2 | 389.43 | 392.00 | 2.2 | 18,100 | 0.01% |
|
| 2024/03/05 | 18.1 | 408.54 | 20 | 405.00 | 401.00 | -2 | 18,356 | -0.01% |
|
| 2024/03/04 | 12.2 | 406.71 | 13 | 406.77 | 403.00 | -0.8 | 18,934 | 0.00% |
|
| 2024/03/01 | 10.3 | 397.96 | 15.1 | 399.86 | 398.50 | -4.8 | 19,232 | -0.03% |
|
| 2024/02/29 | 1 | 385.62 | 4 | 387.00 | 387.00 | -3 | 19,198 | -0.02% |
|
| 2024/02/27 | 19.4 | 383.14 | 20.8 | 385.40 | 382.00 | -1.4 | 19,253 | -0.01% |
|
| 2024/02/26 | 24.1 | 380.99 | 2 | 381.25 | 380.00 | 22.1 | 19,419 | 0.11% |
|
| 2024/02/23 | 8.1 | 387.45 | 10 | 388.30 | 386.00 | -2 | 19,620 | -0.01% |
|
| 2024/02/22 | 14 | 386.96 | 9.1 | 387.46 | 382.00 | 5 | 19,604 | 0.03% |
|
| 2024/02/21 | 11.2 | 385.21 | 6.1 | 384.57 | 380.00 | 5.1 | 19,883 | 0.03% |
|
| 2024/02/20 | 10.2 | 408.81 | 13.1 | 416.95 | 400.00 | -2.9 | 19,888 | -0.01% |
|
| 2024/02/19 | 12.7 | 422.53 | 2 | 419.75 | 415.00 | 10.7 | 19,708 | 0.05% |
|
| 2024/02/16 | 9.9 | 452.45 | 6.1 | 456.89 | 441.50 | 3.8 | 19,710 | 0.02% |
|
| 2024/02/15 | 14.2 | 446.92 | 11.6 | 449.73 | 455.00 | 2.6 | 19,626 | 0.01% |
|
| 2024/02/05 | 25 | 421.70 | 32 | 420.83 | 418.00 | -7 | 19,452 | -0.04% |
|
| 2024/02/02 | 5 | 428.00 | 6 | 426.58 | 421.00 | -1 | 19,498 | -0.01% |
|
| 2024/02/01 | 8 | 418.36 | 5 | 418.60 | 411.00 | 3 | 19,353 | 0.02% |
|
| 2024/01/31 | 1.1 | 418.19 | 1 | 421.00 | 416.50 | 0.1 | 19,344 | 0.00% |
|
| 2024/01/30 | 19 | 424.76 | 19 | 426.84 | 430.00 | 0 | 19,350 | 0.00% |
|
| 2024/01/29 | 3 | 419.34 | 3 | 420.00 | 420.50 | 0 | 19,371 | 0.00% |
|
| 2024/01/26 | 10.1 | 431.72 | 8 | 431.06 | 422.00 | 2.1 | 19,472 | 0.01% |
|
| 2024/01/25 | 14 | 433.43 | 26.3 | 435.60 | 439.50 | -12.3 | 19,553 | -0.06% |
|
| 2024/01/24 | 7 | 427.79 | 9.2 | 428.46 | 429.00 | -2.2 | 19,605 | -0.01% |
|
| 2024/01/23 | 5 | 441.80 | 5 | 440.40 | 437.00 | 0 | 19,739 | 0.00% |
|
| 2024/01/22 | 6 | 442.25 | 15 | 443.40 | 448.00 | -9 | 19,787 | -0.05% |
|
| 2024/01/19 | 13 | 437.65 | 5 | 432.90 | 430.00 | 8 | 19,771 | 0.04% |
|
| 2024/01/18 | 15 | 427.23 | 19 | 421.00 | 423.50 | -4 | 19,624 | -0.02% |
|
| 2024/01/17 | 9.1 | 431.78 | 11 | 433.45 | 428.00 | -2 | 19,804 | -0.01% |
|
| 2024/01/16 | 26 | 427.52 | 31 | 432.48 | 429.50 | -5 | 19,718 | -0.03% |
|
| 2024/01/15 | 10 | 421.65 | 4.1 | 410.71 | 411.50 | 6 | 19,409 | 0.03% |
|
| 2024/01/12 | 24 | 421.25 | 20.1 | 423.15 | 421.50 | 3.9 | 19,403 | 0.02% |
|
| 2024/01/11 | 30.2 | 398.71 | 34.6 | 402.99 | 422.50 | -4.4 | 19,203 | -0.02% |
|
| 2024/01/10 | 3 | 376.17 | 5 | 382.20 | 387.00 | -2 | 18,815 | -0.01% |
|
| 2024/01/09 | 21 | 379.21 | 15 | 377.83 | 375.50 | 6 | 19,198 | 0.03% |
|
| 2024/01/08 | 16 | 384.62 | 19.2 | 378.29 | 377.00 | -3.2 | 19,208 | -0.02% |
|
| 2024/01/05 | 7 | 378.36 | 20 | 381.93 | 384.00 | -13 | 19,186 | -0.07% |
|
| 2024/01/04 | 8 | 369.13 | 12.1 | 371.21 | 372.00 | -4.1 | 19,117 | -0.02% |
|
| 2024/01/03 | 7 | 369.21 | 7.2 | 370.42 | 373.00 | -0.2 | 19,381 | 0.00% |
|
| 2024/01/02 | 1 | 356.50 | 2 | 359.25 | 360.00 | -1 | 19,188 | -0.01% |
|
| 2023/12/29 | 1 | 355.00 | 0 | 0.00 | 357.00 | 1 | 19,396 | 0.01% |
|
| 2023/12/28 | 3.2 | 356.74 | 1 | 366.50 | 354.50 | 2.2 | 19,425 | 0.01% |
|
| 2023/12/27 | 0 | 0.00 | 0 | 362.75 | 362.50 | 0 | 19,385 | 0.00% |
|
| 2023/12/26 | 2 | 361.75 | 8 | 361.81 | 361.00 | -6 | 19,483 | -0.03% |
|
| 2023/12/25 | 0.1 | 357.00 | 0.3 | 355.50 | 357.00 | -0.2 | 19,539 | 0.00% |
|
| 2023/12/22 | 1 | 359.50 | 10 | 357.70 | 358.00 | -9 | 19,741 | -0.05% |
|
| 2023/12/21 | 16 | 353.78 | 5 | 353.10 | 350.50 | 11 | 19,791 | 0.06% |
|
| 2023/12/20 | 22 | 370.45 | 3 | 367.67 | 365.50 | 19 | 19,736 | 0.10% |
|
| 2023/12/19 | 7 | 367.21 | 6 | 372.08 | 373.50 | 1 | 19,880 | 0.01% |
|
| 2023/12/18 | 8 | 366.06 | 14.2 | 371.25 | 367.00 | -6.2 | 20,079 | -0.03% |
|
| 2023/12/15 | 5 | 367.90 | 1 | 375.50 | 361.00 | 4 | 20,106 | 0.02% |
|
| 2023/12/14 | 6.1 | 374.02 | 12 | 371.71 | 369.00 | -5.9 | 20,167 | -0.03% |
|
| 2023/12/13 | 26 | 372.94 | 6 | 373.33 | 368.00 | 20 | 20,049 | 0.10% |
|
| 2023/12/12 | 31 | 384.78 | 55 | 383.31 | 382.50 | -24 | 20,136 | -0.12% |
|
| 2023/12/11 | 13 | 365.54 | 1.5 | 369.00 | 361.50 | 11.5 | 19,961 | 0.06% |
|
| 2023/12/08 | 6 | 365.33 | 5 | 367.40 | 370.00 | 1 | 20,159 | 0.00% |
|
| 2023/12/07 | 8.2 | 357.72 | 6 | 358.17 | 357.50 | 2.2 | 20,283 | 0.01% |
|
| 2023/12/06 | 13.1 | 370.52 | 13 | 365.96 | 361.50 | 0.1 | 20,444 | 0.00% |
|
| 2023/12/05 | 15.5 | 369.42 | 14.1 | 365.30 | 363.50 | 1.5 | 20,557 | 0.01% |
|
| 2023/12/04 | 26 | 384.88 | 16 | 383.22 | 380.00 | 10 | 20,635 | 0.05% |
|
| 2023/12/01 | 13.5 | 388.65 | 17.1 | 389.56 | 391.00 | -3.6 | 20,733 | -0.02% |
|
| 2023/11/30 | 42 | 380.64 | 45.1 | 382.99 | 385.50 | -3.1 | 20,695 | -0.01% |
|
| 2023/11/29 | 20 | 366.17 | 21.2 | 374.14 | 380.00 | -1.2 | 20,458 | -0.01% |
|
| 2023/11/28 | 7 | 348.53 | 19.1 | 354.24 | 361.00 | -12.1 | 20,092 | -0.06% |
|
| 2023/11/27 | 4 | 343.38 | 3 | 334.83 | 331.00 | 1 | 19,840 | 0.01% |
|
| 2023/11/24 | 12.1 | 343.21 | 3 | 341.83 | 344.00 | 9.1 | 20,119 | 0.04% |
|
| 2023/11/23 | 6.1 | 334.85 | 9 | 337.06 | 336.00 | -2.9 | 20,142 | -0.01% |
|
| 2023/11/22 | 12 | 349.67 | 13 | 351.35 | 346.00 | -1 | 20,082 | 0.00% |
|
| 2023/11/21 | 6 | 348.41 | 7 | 346.21 | 342.50 | -1 | 20,170 | 0.00% |
|
| 2023/11/20 | 18.1 | 354.73 | 13.2 | 349.49 | 345.00 | 4.8 | 20,428 | 0.02% |
|
| 2023/11/17 | 6.1 | 336.83 | 8.1 | 337.61 | 351.00 | -2 | 20,281 | -0.01% |
|
| 2023/11/16 | 9 | 321.22 | 6 | 319.67 | 319.50 | 3 | 20,030 | 0.02% |
|
| 2023/11/15 | 7.1 | 325.68 | 4.1 | 330.04 | 320.50 | 3 | 20,265 | 0.01% |
|
| 2023/11/14 | 5.1 | 331.82 | 5 | 333.20 | 331.00 | 0.1 | 20,648 | 0.00% |
|
| 2023/11/13 | 2 | 330.25 | 2.1 | 333.26 | 334.00 | -0.1 | 21,080 | 0.00% |
|
| 2023/11/10 | 0 | 325.50 | 25 | 329.50 | 323.50 | -25 | 21,400 | -0.12% |
|
| 2023/11/09 | 2 | 331.50 | 2 | 329.50 | 333.50 | 0 | 21,561 | 0.00% |
|
| 2023/11/08 | 6 | 328.58 | 27.2 | 331.68 | 335.50 | -21.2 | 21,750 | -0.10% |
|
| 2023/11/07 | 10 | 326.95 | 0 | 0.00 | 328.50 | 10 | 21,883 | 0.05% |
|
| 2023/11/06 | 8 | 329.63 | 16.2 | 331.49 | 332.00 | -8.2 | 21,808 | -0.04% |
|
| 2023/11/03 | 31 | 325.05 | 15 | 323.47 | 322.00 | 16 | 21,652 | 0.07% |
|
| 2023/11/02 | 12.3 | 319.04 | 9.1 | 315.33 | 324.00 | 3.3 | 21,438 | 0.02% |
|
| 2023/11/01 | 8.2 | 302.29 | 4 | 307.50 | 302.50 | 4.2 | 21,213 | 0.02% |
|
| 2023/10/31 | 14 | 320.18 | 17 | 322.91 | 302.00 | -3 | 21,011 | -0.01% |
|
| 2023/10/30 | 4.1 | 318.96 | 4 | 317.38 | 326.00 | 0.1 | 20,706 | 0.00% |
|
| 2023/10/27 | 1.1 | 316.59 | 1 | 313.50 | 308.50 | 0.1 | 20,545 | 0.00% |
|
| 2023/10/26 | 5.1 | 317.31 | 11 | 318.50 | 318.00 | -5.9 | 20,428 | -0.03% |
|
| 2023/10/25 | 36 | 331.08 | 23 | 330.67 | 325.00 | 13 | 20,272 | 0.06% |
|
| 2023/10/24 | 3 | 336.67 | 4 | 337.38 | 339.50 | -1 | 20,005 | 0.00% |
|
| 2023/10/23 | 5.1 | 333.35 | 6 | 336.25 | 338.50 | -1 | 19,784 | 0.00% |
|
| 2023/10/20 | 9.1 | 335.78 | 8 | 336.75 | 334.50 | 1.1 | 19,531 | 0.01% |
|
| 2023/10/19 | 7 | 341.79 | 9 | 344.00 | 343.00 | -2 | 19,944 | -0.01% |
|
| 2023/10/18 | 6 | 350.75 | 2.1 | 349.16 | 351.00 | 3.9 | 20,269 | 0.02% |
|
| 2023/10/17 | 18 | 357.52 | 25.2 | 360.76 | 352.50 | -7.1 | 20,249 | -0.04% |
|
| 2023/10/16 | 7 | 342.57 | 2.2 | 345.93 | 350.00 | 4.8 | 20,262 | 0.02% |
|
| 2023/10/13 | 3.1 | 337.83 | 7.7 | 341.47 | 343.00 | -4.7 | 20,547 | -0.02% |
|
| 2023/10/12 | 2.2 | 339.07 | 6.1 | 340.90 | 345.00 | -4 | 20,918 | -0.02% |
|
| 2023/10/11 | 15 | 337.93 | 29.1 | 334.13 | 331.00 | -14.1 | 21,100 | -0.07% |
|
| 2023/10/06 | 6 | 319.59 | 12 | 321.29 | 323.00 | -6 | 21,221 | -0.03% |
|
| 2023/10/05 | 18 | 313.56 | 20.4 | 314.74 | 321.00 | -2.4 | 21,269 | -0.01% |
|
| 2023/10/04 | 9.2 | 299.73 | 6 | 300.75 | 303.00 | 3.2 | 21,347 | 0.02% |
|
| 2023/10/03 | 8 | 305.63 | 9 | 304.78 | 304.00 | -1 | 21,588 | 0.00% |
|
| 2023/10/02 | 3 | 313.57 | 9 | 313.00 | 312.50 | -6 | 21,981 | -0.03% |
|
| 2023/09/28 | 7 | 310.07 | 6.1 | 307.83 | 306.00 | 1 | 22,153 | 0.00% |
|
| 2023/09/27 | 10.1 | 300.05 | 25 | 297.88 | 306.00 | -14.9 | 22,691 | -0.07% |
|
| 2023/09/26 | 7 | 308.64 | 8 | 307.25 | 303.00 | -1 | 22,997 | 0.00% |
|
| 2023/09/25 | 36 | 311.22 | 14 | 310.54 | 309.50 | 22 | 23,198 | 0.09% |
|
| 2023/09/22 | 12.2 | 300.87 | 13 | 298.69 | 304.50 | -0.8 | 23,162 | 0.00% |
|
| 2023/09/21 | 17.1 | 301.17 | 4.3 | 301.65 | 298.00 | 12.8 | 23,315 | 0.05% |
|
| 2023/09/20 | 9.3 | 319.31 | 9 | 316.72 | 315.50 | 0.3 | 23,080 | 0.00% |
|
| 2023/09/19 | 16.2 | 332.62 | 5.1 | 331.03 | 322.50 | 11.1 | 23,122 | 0.05% |
|
| 2023/09/18 | 7 | 342.57 | 27 | 341.13 | 344.50 | -20 | 23,117 | -0.09% |
|
| 2023/09/15 | 55.1 | 350.31 | 29 | 345.53 | 338.00 | 26.1 | 23,086 | 0.11% |
|
| 2023/09/14 | 21.1 | 354.84 | 22.1 | 356.82 | 356.50 | -1.1 | 22,723 | 0.00% |
|
| 2023/09/13 | 16.1 | 334.21 | 37 | 335.82 | 348.00 | -20.9 | 22,482 | -0.09% |
|
| 2023/09/12 | 29.1 | 342.31 | 10.2 | 339.72 | 325.50 | 19 | 22,316 | 0.08% |
|
| 2023/09/11 | 22.3 | 349.48 | 12 | 351.21 | 346.50 | 10.3 | 22,193 | 0.05% |
|
| 2023/09/08 | 12.2 | 361.42 | 9.1 | 358.43 | 360.00 | 3.1 | 21,987 | 0.01% |
|
| 2023/09/07 | 10.2 | 365.68 | 21.1 | 364.57 | 369.50 | -10.9 | 21,976 | -0.05% |
|
| 2023/09/06 | 8 | 361.69 | 6.1 | 363.72 | 367.00 | 1.9 | 21,685 | 0.01% |
|
| 2023/09/05 | 17 | 349.53 | 23.2 | 352.45 | 357.00 | -6.2 | 21,301 | -0.03% |
|
| 2023/09/04 | 15.3 | 340.66 | 22 | 343.77 | 345.00 | -6.7 | 21,044 | -0.03% |
|
| 2023/09/01 | 19.2 | 345.60 | 60 | 340.88 | 335.00 | -40.8 | 20,849 | -0.20% |
|
| 2023/08/31 | 16.1 | 344.54 | 18 | 344.75 | 345.00 | -1.9 | 20,501 | -0.01% |
|
| 2023/08/30 | 25.1 | 350.31 | 23 | 348.48 | 342.00 | 2.1 | 20,321 | 0.01% |
|
| 2023/08/29 | 43.1 | 336.64 | 31 | 338.13 | 335.50 | 12.1 | 19,928 | 0.06% |
|
| 2023/08/28 | 28.1 | 329.43 | 51 | 331.38 | 335.00 | -22.9 | 19,742 | -0.12% |
|
| 2023/08/25 | 156.1 | 337.16 | 115 | 338.34 | 334.00 | 41.1 | 19,539 | 0.21% |
大買/大賣/
|
| 2023/08/24 | 24 | 342.12 | 10 | 334.30 | 333.00 | 14 | 19,248 | 0.07% |
|
| 2023/08/23 | 36 | 332.92 | 40.3 | 337.71 | 340.50 | -4.3 | 19,019 | -0.02% |
|
| 2023/08/22 | 35.1 | 346.79 | 18.1 | 346.17 | 341.00 | 17 | 18,776 | 0.09% |
|
| 2023/08/21 | 32 | 337.58 | 25 | 339.58 | 335.50 | 7 | 18,741 | 0.04% |
|
| 2023/08/18 | 35.4 | 348.98 | 43.1 | 338.99 | 328.00 | -7.7 | 18,462 | -0.04% |
|
| 2023/08/17 | 48 | 354.88 | 33.2 | 354.91 | 357.00 | 14.9 | 17,899 | 0.08% |
|
| 2023/08/16 | 24 | 332.40 | 21.3 | 334.76 | 341.00 | 2.7 | 17,419 | 0.02% |
|
| 2023/08/15 | 25 | 320.94 | 34 | 325.24 | 334.00 | -9 | 17,012 | -0.05% |
|
| 2023/08/14 | 36 | 301.44 | 68 | 301.32 | 304.00 | -32 | 16,725 | -0.19% |
|
| 2023/08/11 | 17 | 292.35 | 19 | 294.68 | 293.50 | -2 | 16,465 | -0.01% |
|
| 2023/08/10 | 4 | 282.37 | 0 | 0.00 | 280.00 | 4 | 16,235 | 0.02% |
|
| 2023/08/09 | 1 | 304.95 | 0 | 0.00 | 301.00 | 1 | 16,253 | 0.01% |
|
| 2023/08/08 | 2 | 287.50 | 0 | 0.00 | 295.50 | 2 | 16,287 | 0.01% |
|
| 2023/08/07 | 0.2 | 298.50 | 1.1 | 290.32 | 307.50 | -0.9 | 16,315 | -0.01% |
|
| 2023/08/04 | 4 | 271.01 | 1 | 283.00 | 281.50 | 3 | 16,299 | 0.02% |
|
| 2023/08/02 | 10.1 | 294.37 | 0 | 0.00 | 281.00 | 10.1 | 16,296 | 0.06% |
|
| 2023/08/01 | 0 | 313.13 | 0 | 0.00 | 312.00 | 0 | 16,305 | 0.00% |
|
| 2023/07/31 | 4.1 | 320.55 | 5 | 319.90 | 326.00 | -1 | 16,364 | -0.01% |
|
| 2023/07/28 | 7 | 322.14 | 14.2 | 315.17 | 319.50 | -7.2 | 16,321 | -0.04% |
|
| 2023/07/27 | 16.2 | 315.47 | 4.1 | 324.63 | 331.00 | 12.1 | 16,358 | 0.07% |
|
| 2023/07/26 | 10.3 | 340.00 | 2.3 | 340.00 | 340.00 | 8 | 16,321 | 0.05% |
|
| 2023/07/25 | 0.1 | 386.46 | 3 | 382.66 | 377.50 | -2.9 | 16,440 | -0.02% |
|
| 2023/07/24 | 50.2 | 385.70 | 28.3 | 388.74 | 377.50 | 21.9 | 16,601 | 0.13% |
|
| 2023/07/21 | 43 | 363.76 | 40.7 | 357.15 | 379.50 | 2.3 | 16,376 | 0.01% |
|
| 2023/07/20 | 18.4 | 331.82 | 19 | 335.42 | 345.00 | -0.6 | 15,962 | 0.00% |
|
| 2023/07/19 | 36 | 332.31 | 41 | 332.83 | 329.00 | -5 | 15,782 | -0.03% |
|
| 2023/07/18 | 29 | 321.59 | 40.5 | 319.55 | 314.00 | -11.5 | 15,305 | -0.08% |
|
| 2023/07/17 | 37 | 315.99 | 26 | 319.62 | 319.00 | 11 | 14,809 | 0.07% |
|
| 2023/07/14 | 5 | 279.20 | 17.3 | 288.84 | 295.00 | -12.3 | 14,264 | -0.09% |
|
| 2023/07/13 | 25 | 274.13 | 26 | 274.08 | 268.50 | -1 | 13,808 | -0.01% |
|
| 2023/07/12 | 3 | 259.83 | 15 | 262.10 | 260.50 | -12 | 13,253 | -0.09% |
|
| 2023/07/11 | 25 | 263.76 | 58 | 262.89 | 262.00 | -33 | 13,097 | -0.25% |
|
| 2023/07/10 | 19 | 252.24 | 12.1 | 253.60 | 253.50 | 6.9 | 12,812 | 0.05% |
|
| 2023/07/07 | 20.1 | 243.72 | 32.1 | 244.02 | 244.50 | -12 | 12,591 | -0.10% |
|
| 2023/07/06 | 47 | 257.10 | 23 | 258.26 | 253.50 | 24 | 12,163 | 0.20% |
|
| 2023/07/05 | 26 | 255.21 | 36 | 254.97 | 255.50 | -10 | 11,910 | -0.08% |
|
| 2023/07/04 | 20 | 240.05 | 29.4 | 243.39 | 250.50 | -9.4 | 11,417 | -0.08% |
|
| 2023/07/03 | 4 | 226.63 | 13.2 | 224.44 | 228.00 | -9.2 | 11,054 | -0.08% |
|
| 2023/06/30 | 8.1 | 211.24 | 14 | 209.64 | 211.00 | -6 | 10,835 | -0.05% |
|
| 2023/06/29 | 6.1 | 209.58 | 24.1 | 207.95 | 210.00 | -18 | 10,851 | -0.17% |
|
| 2023/06/28 | 17 | 202.91 | 29 | 201.10 | 201.00 | -12 | 10,717 | -0.11% |
|
| 2023/06/27 | 14 | 201.68 | 10 | 202.60 | 198.00 | 4 | 11,051 | 0.04% |
|
| 2023/06/26 | 17 | 202.79 | 11.1 | 202.71 | 202.00 | 5.9 | 11,102 | 0.05% |
|
| 2023/06/21 | 6 | 195.58 | 12.1 | 196.95 | 199.00 | -6.1 | 11,496 | -0.05% |
|
| 2023/06/20 | 7 | 199.50 | 7.3 | 197.63 | 196.00 | -0.3 | 11,548 | 0.00% |
|
| 2023/06/19 | 5.1 | 196.29 | 7.1 | 196.56 | 196.50 | -2 | 11,706 | -0.02% |
|
| 2023/06/16 | 11 | 192.73 | 12 | 194.46 | 193.00 | -1 | 11,603 | -0.01% |
|
| 2023/06/15 | 25 | 190.70 | 12 | 189.71 | 190.00 | 13 | 11,553 | 0.11% |
|
| 2023/06/14 | 6 | 187.33 | 11.1 | 188.72 | 186.00 | -5.1 | 11,600 | -0.04% |
|
| 2023/06/13 | 9 | 186.56 | 7 | 186.00 | 187.50 | 2 | 11,641 | 0.02% |
|
| 2023/06/12 | 1.1 | 175.46 | 4 | 175.75 | 174.50 | -2.9 | 11,506 | -0.02% |
|
| 2023/06/09 | 1 | 171.00 | 4 | 172.63 | 173.50 | -3 | 11,537 | -0.03% |
|
| 2023/06/08 | 2 | 168.50 | 3 | 169.00 | 168.50 | -1 | 11,624 | -0.01% |
|
| 2023/06/07 | 1 | 171.00 | 1 | 171.50 | 172.00 | 0 | 11,779 | 0.00% |
|
| 2023/06/06 | 6 | 170.50 | 3 | 171.31 | 170.50 | 3 | 12,282 | 0.02% |
|
| 2023/06/02 | 2 | 173.25 | 5 | 173.90 | 172.00 | -3 | 12,416 | -0.02% |
|
| 2023/06/01 | 0 | 172.50 | 3 | 172.33 | 173.00 | -3 | 12,476 | -0.02% |
|
| 2023/05/31 | 7.3 | 171.54 | 6 | 172.33 | 171.50 | 1.3 | 12,750 | 0.01% |
|
| 2023/05/30 | 5.1 | 171.30 | 8 | 171.75 | 172.50 | -2.9 | 12,802 | -0.02% |
|
| 2023/05/29 | 15.1 | 174.50 | 20.1 | 174.15 | 173.50 | -5 | 12,820 | -0.04% |
|
| 2023/05/26 | 15 | 170.70 | 7 | 170.57 | 168.50 | 8 | 12,907 | 0.06% |
|
| 2023/05/25 | 18 | 172.25 | 18 | 172.69 | 170.50 | 0 | 13,281 | 0.00% |
|
| 2023/05/24 | 9 | 167.44 | 4 | 168.25 | 167.00 | 5 | 13,602 | 0.04% |
|
| 2023/05/23 | 4.1 | 172.00 | 3.1 | 170.98 | 171.00 | 1 | 13,714 | 0.01% |
|
| 2023/05/22 | 7 | 169.29 | 3 | 169.67 | 168.50 | 4 | 13,833 | 0.03% |
|
| 2023/05/19 | 6.1 | 171.59 | 22 | 171.20 | 172.00 | -15.9 | 13,863 | -0.11% |
|
| 2023/05/18 | 4.1 | 167.88 | 3 | 167.50 | 167.50 | 1.1 | 13,979 | 0.01% |
|
| 2023/05/17 | 1 | 165.00 | 17 | 165.03 | 166.50 | -16 | 14,073 | -0.11% |
|
| 2023/05/16 | 20 | 165.30 | 8 | 164.08 | 162.00 | 12 | 14,134 | 0.08% |
|
| 2023/05/15 | 7 | 163.50 | 8 | 163.31 | 164.50 | -1 | 14,162 | -0.01% |
|
| 2023/05/12 | 2 | 167.50 | 2 | 167.00 | 167.00 | 0 | 14,331 | 0.00% |
|
| 2023/05/11 | 4 | 167.75 | 5.1 | 168.33 | 164.50 | -1.1 | 14,585 | -0.01% |
|
| 2023/05/10 | 2 | 169.50 | 1 | 169.50 | 169.50 | 1 | 15,086 | 0.01% |
|
| 2023/05/09 | 8 | 168.19 | 9 | 168.14 | 168.00 | -1 | 15,223 | -0.01% |
|
| 2023/05/08 | 20 | 171.05 | 10 | 169.80 | 168.50 | 10 | 15,458 | 0.06% |
|
| 2023/05/05 | 12 | 169.33 | 10 | 169.40 | 170.00 | 2 | 16,178 | 0.01% |
|
| 2023/05/04 | 16 | 166.78 | 15 | 167.90 | 169.00 | 1 | 16,439 | 0.01% |
|
| 2023/05/03 | 14.1 | 166.96 | 12 | 167.04 | 166.00 | 2.1 | 16,616 | 0.01% |
|
| 2023/05/02 | 22 | 168.27 | 44 | 167.26 | 170.00 | -22 | 16,586 | -0.13% |
|
| 2023/04/28 | 20 | 163.65 | 19 | 164.68 | 164.00 | 1 | 16,619 | 0.01% |
|
| 2023/04/27 | 21 | 161.35 | 21 | 161.14 | 160.00 | 0 | 16,470 | 0.00% |
|
| 2023/04/26 | 23.2 | 160.77 | 9.6 | 160.73 | 158.50 | 13.5 | 16,309 | 0.08% |
|
| 2023/04/25 | 23.1 | 171.65 | 23 | 171.39 | 171.00 | 0.1 | 15,999 | 0.00% |
|
| 2023/04/24 | 16.3 | 178.83 | 9 | 179.61 | 177.00 | 7.3 | 15,830 | 0.05% |
|
| 2023/04/21 | 8 | 186.94 | 7 | 188.14 | 184.50 | 1 | 15,754 | 0.01% |
|
| 2023/04/20 | 7 | 188.93 | 4 | 188.38 | 191.00 | 3 | 15,770 | 0.02% |
|
| 2023/04/19 | 4 | 189.88 | 3 | 189.83 | 188.50 | 1 | 15,884 | 0.01% |
|
| 2023/04/18 | 5 | 193.80 | 4 | 193.21 | 191.50 | 1 | 15,912 | 0.01% |
|
| 2023/04/17 | 5 | 193.40 | 3 | 193.33 | 194.50 | 2 | 15,967 | 0.01% |
|
| 2023/04/14 | 15 | 193.53 | 6 | 193.83 | 194.50 | 9 | 16,057 | 0.06% |
|
| 2023/04/13 | 17 | 192.41 | 6 | 193.42 | 192.00 | 11 | 16,143 | 0.07% |
|
| 2023/04/12 | 8 | 195.63 | 13 | 196.62 | 196.50 | -5 | 16,172 | -0.03% |
|
| 2023/04/11 | 6 | 197.17 | 17 | 197.47 | 197.50 | -11 | 16,198 | -0.07% |
|
| 2023/04/10 | 2 | 199.50 | 2 | 200.75 | 199.50 | 0 | 16,385 | 0.00% |
|
| 2023/04/07 | 9 | 202.00 | 3 | 201.33 | 200.00 | 6 | 16,361 | 0.04% |
|
| 2023/04/06 | 8 | 196.87 | 13 | 198.46 | 201.00 | -5 | 16,255 | -0.03% |
|
| 2023/03/31 | 14 | 193.36 | 15 | 193.97 | 196.50 | -1 | 16,126 | -0.01% |
|
| 2023/03/30 | 16.1 | 190.87 | 25 | 191.30 | 193.00 | -8.9 | 16,015 | -0.06% |
|
| 2023/03/29 | 30 | 191.65 | 16.1 | 193.07 | 189.00 | 13.9 | 15,899 | 0.09% |
|
| 2023/03/28 | 22 | 199.93 | 45 | 198.62 | 195.50 | -23 | 15,737 | -0.15% |
|
| 2023/03/27 | 26.1 | 213.36 | 29 | 210.83 | 209.00 | -2.9 | 15,297 | -0.02% |
|
| 2023/03/24 | 98 | 214.95 | 60.3 | 213.87 | 215.50 | 37.7 | 15,057 | 0.25% |
|
| 2023/03/23 | 14 | 200.21 | 18 | 200.14 | 198.50 | -4 | 14,498 | -0.03% |
|
| 2023/03/22 | 12 | 200.46 | 14 | 200.96 | 200.50 | -2 | 14,533 | -0.01% |
|
| 2023/03/21 | 1 | 192.00 | 0 | 0.00 | 192.00 | 1 | 14,315 | 0.01% |
|
| 2023/03/20 | 7.1 | 197.56 | 8 | 198.00 | 191.00 | -1 | 14,384 | -0.01% |
|
| 2023/03/17 | 27 | 193.78 | 24 | 193.67 | 194.50 | 3 | 14,410 | 0.02% |
|
| 2023/03/16 | 16 | 187.03 | 12 | 188.29 | 188.00 | 4 | 14,186 | 0.03% |
|
| 2023/03/15 | 20 | 192.60 | 24 | 192.13 | 190.50 | -4 | 14,175 | -0.03% |
|
| 2023/03/14 | 13.1 | 186.43 | 18 | 186.47 | 187.50 | -4.9 | 14,093 | -0.03% |
|
| 2023/03/13 | 15 | 185.40 | 13 | 186.50 | 186.50 | 2 | 14,174 | 0.01% |
|
| 2023/03/10 | 9 | 188.89 | 23 | 188.20 | 187.00 | -14 | 14,176 | -0.10% |
|
| 2023/03/09 | 37 | 198.14 | 29 | 197.00 | 194.00 | 8 | 14,405 | 0.06% |
|
| 2023/03/08 | 7 | 188.79 | 2 | 189.00 | 191.00 | 5 | 13,983 | 0.04% |
|
| 2023/03/07 | 3 | 188.00 | 0 | 0.00 | 187.50 | 3 | 13,967 | 0.02% |
|
| 2023/03/06 | 4 | 191.63 | 7 | 190.07 | 189.50 | -3 | 13,998 | -0.02% |
|
| 2023/03/03 | 8 | 191.38 | 8.1 | 191.14 | 188.50 | -0.1 | 14,115 | 0.00% |
|
| 2023/03/02 | 6 | 186.67 | 4 | 187.00 | 186.00 | 2 | 14,220 | 0.01% |
|
| 2023/03/01 | 16 | 185.59 | 11.1 | 185.70 | 186.00 | 4.9 | 14,266 | 0.03% |
|
| 2023/02/24 | 11.2 | 189.25 | 14 | 187.07 | 185.50 | -2.9 | 14,319 | -0.02% |
|
| 2023/02/23 | 18 | 186.39 | 51.1 | 188.36 | 188.50 | -33.1 | 14,153 | -0.23% |
|
| 2023/02/22 | 42.1 | 184.77 | 11.1 | 182.95 | 181.00 | 31.1 | 14,009 | 0.22% |
|
| 2023/02/21 | 10 | 196.20 | 9 | 197.60 | 200.50 | 1 | 13,748 | 0.01% |
|
| 2023/02/20 | 12 | 199.04 | 11.3 | 196.93 | 195.00 | 0.7 | 13,831 | 0.01% |
|
| 2023/02/17 | 15 | 196.80 | 5 | 197.40 | 196.50 | 10 | 14,067 | 0.07% |
|
| 2023/02/16 | 6 | 194.42 | 9 | 197.89 | 200.50 | -3 | 14,445 | -0.02% |
|
| 2023/02/15 | 7 | 191.71 | 10 | 191.65 | 193.00 | -3 | 14,704 | -0.02% |
|
| 2023/02/14 | 9 | 195.22 | 6 | 192.67 | 192.00 | 3 | 14,749 | 0.02% |
|
| 2023/02/13 | 14 | 193.86 | 5.1 | 193.58 | 193.50 | 8.9 | 15,074 | 0.06% |
|
| 2023/02/10 | 10 | 195.35 | 29 | 193.72 | 193.50 | -19 | 15,370 | -0.12% |
|
| 2023/02/09 | 18.3 | 200.78 | 18.1 | 200.14 | 198.50 | 0.3 | 15,653 | 0.00% |
|
| 2023/02/08 | 38 | 199.38 | 41.1 | 200.30 | 199.00 | -3 | 15,573 | -0.02% |
|
| 2023/02/07 | 10.1 | 189.80 | 13.1 | 190.11 | 191.50 | -3 | 15,221 | -0.02% |
|
| 2023/02/06 | 18 | 192.78 | 10 | 190.65 | 190.00 | 8 | 15,323 | 0.05% |
|
| 2023/02/03 | 134 | 192.79 | 133.1 | 190.48 | 194.50 | 1 | 15,369 | 0.01% |
大買/大賣/
|
| 2023/02/02 | 18 | 180.72 | 30 | 180.97 | 184.00 | -12 | 14,907 | -0.08% |
|
| 2023/02/01 | 16 | 175.28 | 13 | 174.92 | 175.50 | 3 | 15,396 | 0.02% |
|
| 2023/01/31 | 5 | 168.30 | 6 | 169.25 | 169.50 | -1 | 15,627 | -0.01% |
|
| 2023/01/30 | 10 | 168.10 | 12 | 168.00 | 168.50 | -2 | 16,331 | -0.01% |
|
| 2023/01/17 | 11 | 159.05 | 11 | 159.73 | 160.00 | 0 | 17,101 | 0.00% |
|
| 2023/01/16 | 4 | 159.75 | 5 | 160.00 | 159.50 | -1 | 17,567 | -0.01% |
|
| 2023/01/13 | 23 | 159.80 | 18 | 157.61 | 157.50 | 5 | 17,880 | 0.03% |
|
| 2023/01/12 | 7 | 160.21 | 11 | 160.23 | 160.00 | -4 | 18,323 | -0.02% |
|
| 2023/01/11 | 12 | 158.63 | 14 | 158.36 | 161.00 | -2 | 18,752 | -0.01% |
|
| 2023/01/10 | 8 | 159.06 | 10 | 159.15 | 160.00 | -2 | 19,182 | -0.01% |
|
| 2023/01/09 | 6 | 158.67 | 8 | 156.38 | 158.50 | -2 | 19,639 | -0.01% |
|
| 2023/01/06 | 9 | 150.56 | 10 | 150.00 | 151.00 | -1 | 19,950 | -0.01% |
|
| 2023/01/05 | 14 | 151.68 | 4 | 150.38 | 147.00 | 10 | 20,375 | 0.05% |
|
| 2023/01/04 | 4 | 147.50 | 14 | 149.21 | 149.00 | -10 | 20,876 | -0.05% |
|
| 2023/01/03 | 26 | 144.81 | 11 | 145.05 | 147.00 | 15 | 21,203 | 0.07% |
|
| 2022/12/30 | 6 | 145.08 | 22 | 143.48 | 142.50 | -16 | 21,448 | -0.07% |
|
| 2022/12/29 | 6 | 145.08 | 12 | 145.38 | 145.50 | -6 | 21,795 | -0.03% |
|
| 2022/12/28 | 16 | 147.19 | 10 | 145.95 | 145.00 | 6 | 22,145 | 0.03% |
|
| 2022/12/27 | 6 | 154.83 | 9 | 154.61 | 156.50 | -3 | 22,266 | -0.01% |
|
| 2022/12/26 | 5 | 154.30 | 4 | 152.13 | 152.00 | 1 | 22,770 | 0.00% |
|
| 2022/12/23 | 15 | 158.13 | 18 | 158.22 | 159.00 | -3 | 23,323 | -0.01% |
|
| 2022/12/22 | 5 | 160.00 | 3 | 159.17 | 158.00 | 2 | 23,747 | 0.01% |
|
| 2022/12/21 | 10 | 158.70 | 11 | 158.68 | 157.50 | -1 | 24,226 | 0.00% |
|
| 2022/12/20 | 15 | 161.33 | 20 | 160.20 | 156.00 | -5 | 24,661 | -0.02% |
|
| 2022/12/19 | 8 | 163.94 | 10 | 164.25 | 165.00 | -2 | 25,021 | -0.01% |
|
| 2022/12/16 | 13 | 165.88 | 8 | 165.81 | 165.00 | 5 | 25,528 | 0.02% |
|
| 2022/12/15 | 16 | 171.38 | 15 | 171.67 | 171.50 | 1 | 25,759 | 0.00% |
|
| 2022/12/14 | 12 | 171.33 | 12 | 171.08 | 173.00 | 0 | 25,800 | 0.00% |
|
| 2022/12/13 | 4 | 165.13 | 4 | 164.38 | 164.00 | 0 | 25,794 | 0.00% |
|
| 2022/12/12 | 4 | 165.50 | 12 | 163.58 | 164.00 | -8 | 25,943 | -0.03% |
|
| 2022/12/09 | 14 | 169.32 | 11 | 170.18 | 168.50 | 3 | 26,462 | 0.01% |
|
| 2022/12/08 | 6 | 168.75 | 2 | 168.50 | 167.00 | 4 | 26,667 | 0.01% |
|
| 2022/12/07 | 9 | 171.17 | 8 | 171.82 | 170.00 | 1 | 26,854 | 0.00% |
|
| 2022/12/06 | 6 | 177.25 | 4 | 177.50 | 175.50 | 2 | 26,928 | 0.01% |
|
| 2022/12/05 | 13 | 179.73 | 19 | 179.55 | 178.00 | -6 | 27,113 | -0.02% |
|
| 2022/12/02 | 7 | 177.57 | 10 | 177.05 | 176.50 | -3 | 27,347 | -0.01% |
|
| 2022/12/01 | 28 | 177.45 | 31 | 177.47 | 175.50 | -3 | 27,536 | -0.01% |
|
| 2022/11/30 | 1.1 | 169.86 | 5 | 168.70 | 168.50 | -3.9 | 27,497 | -0.01% |
|
| 2022/11/29 | 3 | 165.33 | 7 | 166.57 | 165.50 | -4 | 27,732 | -0.01% |
|
| 2022/11/28 | 3 | 168.00 | 5 | 167.80 | 168.50 | -2 | 28,144 | -0.01% |
|
| 2022/11/25 | 30.1 | 169.95 | 19 | 168.16 | 167.50 | 11.1 | 28,344 | 0.04% |
|
| 2022/11/24 | 18 | 170.58 | 21 | 170.55 | 172.00 | -3 | 28,350 | -0.01% |
|
| 2022/11/23 | 9 | 167.28 | 8 | 166.31 | 163.50 | 1 | 28,343 | 0.00% |
|
| 2022/11/22 | 9 | 163.00 | 3 | 164.67 | 166.50 | 6 | 28,707 | 0.02% |
|
| 2022/11/21 | 1 | 166.50 | 2 | 164.50 | 164.00 | -1 | 29,182 | 0.00% |
|
| 2022/11/18 | 11 | 169.86 | 14 | 168.68 | 166.00 | -3 | 29,702 | -0.01% |
|
| 2022/11/17 | 8 | 167.50 | 18 | 169.08 | 170.50 | -10 | 29,817 | -0.03% |
|
| 2022/11/16 | 13 | 166.81 | 15 | 166.40 | 167.00 | -2 | 30,017 | -0.01% |
|
| 2022/11/15 | 14 | 166.21 | 17 | 166.03 | 167.00 | -3 | 30,214 | -0.01% |
|
| 2022/11/14 | 30 | 160.62 | 32 | 162.83 | 163.50 | -2 | 30,634 | -0.01% |
|
| 2022/11/11 | 34 | 159.53 | 32.3 | 159.52 | 156.50 | 1.7 | 31,097 | 0.01% |
|
| 2022/11/10 | 12.1 | 149.83 | 10 | 151.05 | 150.50 | 2.1 | 30,971 | 0.01% |
|
| 2022/11/09 | 42 | 151.73 | 42 | 151.20 | 150.50 | 0 | 31,293 | 0.00% |
|
| 2022/11/08 | 15 | 151.17 | 16.2 | 150.26 | 147.00 | -1.2 | 31,812 | 0.00% |
|
| 2022/11/07 | 22 | 148.52 | 23 | 148.83 | 149.00 | -1 | 32,171 | 0.00% |
|
| 2022/11/04 | 15 | 144.03 | 16 | 142.16 | 142.50 | -1 | 31,967 | 0.00% |
|
| 2022/11/03 | 14 | 144.68 | 39.1 | 144.55 | 144.00 | -25.1 | 31,985 | -0.08% |
|
| 2022/11/02 | 24 | 146.25 | 28 | 146.09 | 145.50 | -4 | 32,066 | -0.01% |
|
| 2022/11/01 | 19.2 | 144.85 | 37 | 145.99 | 146.50 | -17.8 | 32,164 | -0.06% |
|
| 2022/10/31 | 26 | 143.35 | 23 | 142.78 | 142.00 | 3 | 32,256 | 0.01% |
|
| 2022/10/28 | 166 | 145.93 | 161.4 | 141.26 | 139.50 | 4.6 | 32,356 | 0.01% |
大買/大賣/
|
| 2022/10/27 | 33.1 | 136.45 | 20 | 137.33 | 138.00 | 13.1 | 31,865 | 0.04% |
|
| 2022/10/26 | 42 | 135.88 | 19 | 134.58 | 133.50 | 23 | 31,835 | 0.07% |
|
| 2022/10/25 | 24.2 | 134.84 | 34 | 135.99 | 139.50 | -9.8 | 31,506 | -0.03% |
|
| 2022/10/24 | 3 | 133.17 | 13 | 133.54 | 134.50 | -10 | 31,060 | -0.03% |
|
| 2022/10/21 | 31 | 124.34 | 19 | 124.13 | 122.50 | 12 | 31,495 | 0.04% |
|
| 2022/10/20 | 27 | 124.11 | 43 | 124.62 | 127.00 | -16 | 32,320 | -0.05% |
|
| 2022/10/19 | 27 | 131.06 | 21 | 130.17 | 125.00 | 6 | 32,200 | 0.02% |
|
| 2022/10/18 | 42 | 131.11 | 35 | 130.00 | 130.50 | 7 | 32,249 | 0.02% |
|
| 2022/10/17 | 40 | 128.38 | 40 | 128.74 | 131.50 | 0 | 32,783 | 0.00% |
|
| 2022/10/14 | 3 | 126.67 | 12 | 125.63 | 130.00 | -9 | 33,031 | -0.03% |
|
| 2022/10/13 | 14 | 123.46 | 13.8 | 122.86 | 118.50 | 0.3 | 33,153 | 0.00% |
|
| 2022/10/12 | 29.3 | 123.06 | 31 | 123.66 | 122.00 | -1.7 | 33,056 | -0.01% |
|
| 2022/10/11 | 19 | 128.33 | 15 | 127.77 | 127.00 | 4 | 33,018 | 0.01% |
|
| 2022/10/07 | 32 | 137.38 | 29 | 137.76 | 136.50 | 3 | 32,849 | 0.01% |
|
| 2022/10/06 | 37 | 137.22 | 52 | 137.54 | 140.00 | -15 | 32,872 | -0.05% |
|
| 2022/10/05 | 40 | 140.08 | 35 | 139.31 | 133.50 | 5 | 32,704 | 0.02% |
|
| 2022/10/04 | 37 | 137.70 | 22 | 138.11 | 137.50 | 15 | 32,381 | 0.05% |
|
| 2022/10/03 | 69 | 135.16 | 70 | 135.96 | 135.50 | -1 | 32,180 | 0.00% |
|
| 2022/09/30 | 45 | 129.69 | 39 | 129.33 | 134.00 | 6 | 32,572 | 0.02% |
|
| 2022/09/29 | 21.1 | 129.44 | 22 | 130.73 | 127.00 | -0.9 | 32,663 | 0.00% |
|
| 2022/09/28 | 18 | 132.03 | 21 | 130.24 | 127.50 | -3 | 32,739 | -0.01% |
|
| 2022/09/27 | 20.1 | 135.85 | 19 | 134.74 | 134.50 | 1.1 | 32,704 | 0.00% |
|
| 2022/09/26 | 28.3 | 140.95 | 32 | 138.03 | 136.00 | -3.7 | 32,637 | -0.01% |
|
| 2022/09/23 | 21.1 | 151.58 | 11 | 148.27 | 145.50 | 10.1 | 32,650 | 0.03% |
|
| 2022/09/22 | 27 | 149.07 | 14 | 152.39 | 156.00 | 13 | 32,479 | 0.04% |
|
| 2022/09/21 | 15 | 152.57 | 15 | 152.37 | 152.50 | 0 | 32,515 | 0.00% |
|
| 2022/09/20 | 19 | 152.76 | 20 | 152.48 | 152.00 | -1 | 32,776 | 0.00% |
|
| 2022/09/19 | 18 | 153.94 | 14 | 153.46 | 152.50 | 4 | 32,932 | 0.01% |
|
| 2022/09/16 | 39.1 | 157.27 | 30 | 156.12 | 153.50 | 9.1 | 33,125 | 0.03% |
|
| 2022/09/15 | 21.1 | 164.73 | 12 | 164.50 | 161.00 | 9.1 | 33,151 | 0.03% |
|
| 2022/09/14 | 23.1 | 169.09 | 36 | 169.39 | 169.50 | -12.9 | 33,183 | -0.04% |
|
| 2022/09/13 | 29 | 176.95 | 28 | 176.43 | 176.00 | 1 | 33,222 | 0.00% |
|
| 2022/09/12 | 11 | 176.41 | 13 | 176.42 | 173.00 | -2 | 33,278 | -0.01% |
|
| 2022/09/08 | 29 | 174.90 | 26 | 174.46 | 175.50 | 3 | 33,482 | 0.01% |
|
| 2022/09/07 | 34 | 174.53 | 29 | 176.05 | 176.00 | 5 | 33,488 | 0.01% |
|
| 2022/09/06 | 18 | 178.63 | 15 | 178.60 | 175.50 | 3 | 33,699 | 0.01% |
|
| 2022/09/05 | 9 | 183.33 | 8 | 180.94 | 179.50 | 1 | 33,603 | 0.00% |
|
| 2022/09/02 | 40 | 187.00 | 42 | 187.44 | 188.00 | -2 | 33,488 | -0.01% |
|
| 2022/09/01 | 10 | 183.10 | 17 | 184.76 | 181.00 | -7 | 33,293 | -0.02% |
|
| 2022/08/31 | 20 | 188.68 | 20 | 188.48 | 187.00 | 0 | 33,223 | 0.00% |
|
| 2022/08/30 | 31 | 189.77 | 25 | 189.90 | 188.50 | 6 | 33,343 | 0.02% |
|
| 2022/08/29 | 38 | 185.08 | 33 | 186.71 | 190.00 | 5 | 33,178 | 0.02% |
|
| 2022/08/26 | 47.2 | 197.79 | 40.5 | 197.13 | 191.00 | 6.7 | 33,079 | 0.02% |
|
| 2022/08/25 | 41.6 | 195.33 | 59.5 | 193.89 | 195.00 | -17.9 | 32,887 | -0.05% |
|
| 2022/08/24 | 39.5 | 188.75 | 104 | 188.74 | 186.00 | -64.5 | 32,679 | -0.20% |
大賣/
|
| 2022/08/23 | 119 | 186.08 | 31.2 | 187.17 | 190.50 | 87.8 | 32,474 | 0.27% |
大買/
|
| 2022/08/22 | 42 | 191.58 | 45.8 | 189.95 | 186.00 | -3.8 | 32,316 | -0.01% |
|
| 2022/08/19 | 56 | 193.38 | 54 | 192.94 | 189.50 | 2 | 32,358 | 0.01% |
|
| 2022/08/18 | 40 | 183.51 | 45.1 | 184.70 | 189.00 | -5.1 | 31,931 | -0.02% |
|
| 2022/08/17 | 18 | 176.28 | 23 | 176.37 | 175.50 | -5 | 31,262 | -0.02% |
|
| 2022/08/16 | 45 | 177.74 | 31 | 176.97 | 175.50 | 14 | 31,269 | 0.04% |
|
| 2022/08/15 | 39 | 175.87 | 96.1 | 176.63 | 178.00 | -57.1 | 31,286 | -0.18% |
|
| 2022/08/12 | 101 | 167.55 | 44.1 | 165.96 | 170.50 | 56.9 | 30,694 | 0.19% |
大買/
|
| 2022/08/11 | 13 | 155.19 | 16 | 155.38 | 155.00 | -3 | 30,349 | -0.01% |
|
| 2022/08/10 | 5 | 149.70 | 4 | 150.88 | 149.00 | 1 | 30,681 | 0.00% |
|
| 2022/08/09 | 16 | 154.13 | 11 | 154.23 | 154.50 | 5 | 30,843 | 0.02% |
|
| 2022/08/08 | 13 | 155.73 | 10 | 155.70 | 154.50 | 3 | 31,057 | 0.01% |
|
| 2022/08/05 | 21.1 | 156.24 | 22 | 156.98 | 159.50 | -0.9 | 31,147 | 0.00% |
|
| 2022/08/04 | 13 | 147.92 | 16 | 146.75 | 149.00 | -3 | 31,240 | -0.01% |
|
| 2022/08/03 | 8 | 151.13 | 10 | 150.25 | 148.50 | -2 | 31,290 | -0.01% |
|
| 2022/08/02 | 10 | 149.90 | 31 | 150.27 | 151.50 | -21 | 31,482 | -0.07% |
|
| 2022/08/01 | 19.1 | 154.16 | 23 | 154.46 | 153.00 | -3.9 | 31,442 | -0.01% |
|
| 2022/07/29 | 34 | 157.94 | 33 | 158.08 | 156.00 | 1 | 31,376 | 0.00% |
|
| 2022/07/28 | 38 | 160.59 | 49 | 158.88 | 155.50 | -11 | 31,475 | -0.03% |
|
| 2022/07/27 | 64 | 167.65 | 59 | 166.73 | 163.00 | 5 | 30,798 | 0.02% |
|
| 2022/07/26 | 14 | 179.29 | 12 | 179.33 | 177.50 | 2 | 29,889 | 0.01% |
|
| 2022/07/25 | 36 | 178.68 | 22 | 179.86 | 181.50 | 14 | 29,826 | 0.05% |
|
| 2022/07/22 | 69.1 | 183.04 | 39 | 183.53 | 180.50 | 30.1 | 29,766 | 0.10% |
|
| 2022/07/21 | 60 | 171.63 | 65.1 | 175.14 | 179.00 | -5.1 | 29,265 | -0.02% |
|
| 2022/07/20 | 34 | 161.78 | 48 | 162.16 | 163.00 | -14 | 28,744 | -0.05% |
|
| 2022/07/19 | 20 | 157.95 | 9 | 156.56 | 154.00 | 11 | 28,522 | 0.04% |
|
| 2022/07/18 | 34.1 | 159.03 | 20 | 160.33 | 158.00 | 14.1 | 28,377 | 0.05% |
|
| 2022/07/15 | 16 | 153.00 | 17 | 153.24 | 152.50 | -1 | 28,062 | 0.00% |
|
| 2022/07/14 | 41 | 149.70 | 62 | 150.02 | 150.00 | -21 | 28,107 | -0.07% |
|
| 2022/07/13 | 37 | 153.39 | 29 | 154.09 | 146.50 | 8 | 27,985 | 0.03% |
|
| 2022/07/12 | 10 | 160.05 | 22 | 155.27 | 150.00 | -12 | 28,075 | -0.04% |
|
| 2022/07/11 | 25 | 166.44 | 24 | 165.25 | 162.00 | 1 | 28,455 | 0.00% |
|
| 2022/07/08 | 59 | 171.39 | 34 | 168.99 | 165.00 | 25 | 28,630 | 0.09% |
|
| 2022/07/07 | 24 | 166.10 | 30 | 167.65 | 174.00 | -6 | 28,007 | -0.02% |
|
| 2022/07/06 | 45 | 169.31 | 48 | 163.49 | 160.50 | -3 | 27,834 | -0.01% |
|
| 2022/07/05 | 21 | 176.00 | 16 | 173.44 | 174.00 | 5 | 27,750 | 0.02% |
|
| 2022/07/04 | 23 | 171.28 | 24 | 171.71 | 172.50 | -1 | 27,851 | 0.00% |
|
| 2022/07/01 | 17 | 184.00 | 12 | 179.58 | 172.00 | 5 | 27,944 | 0.02% |
|
| 2022/06/30 | 18 | 187.83 | 15 | 189.10 | 191.00 | 3 | 27,826 | 0.01% |
|
| 2022/06/29 | 21 | 193.14 | 17 | 192.53 | 194.50 | 4 | 27,816 | 0.01% |
|
| 2022/06/28 | 9 | 186.78 | 13 | 192.00 | 190.00 | -4 | 27,790 | -0.01% |
|
| 2022/06/27 | 17 | 198.97 | 24 | 198.58 | 198.00 | -7 | 28,067 | -0.02% |
|
| 2022/06/24 | 25 | 189.34 | 21 | 188.71 | 187.50 | 4 | 28,540 | 0.01% |
|
| 2022/06/23 | 33 | 189.82 | 46 | 188.89 | 190.00 | -13 | 28,676 | -0.05% |
|
| 2022/06/22 | 9 | 196.66 | 7 | 192.71 | 186.50 | 2 | 28,328 | 0.01% |
|
| 2022/06/21 | 37 | 206.00 | 49 | 205.06 | 207.00 | -12 | 28,133 | -0.04% |
|
| 2022/06/20 | 23 | 206.98 | 25 | 205.68 | 201.50 | -2 | 28,206 | -0.01% |
|
| 2022/06/17 | 25 | 210.06 | 25 | 210.90 | 209.00 | 0 | 28,277 | 0.00% |
|
| 2022/06/16 | 20 | 230.33 | 16 | 224.75 | 214.50 | 4 | 28,039 | 0.01% |
|
| 2022/06/15 | 46 | 231.91 | 23 | 231.72 | 228.50 | 23 | 28,074 | 0.08% |
|
| 2022/06/14 | 13 | 223.23 | 15 | 223.93 | 225.50 | -2 | 28,220 | -0.01% |
|
| 2022/06/13 | 10.2 | 220.25 | 11 | 222.05 | 226.00 | -0.8 | 28,523 | 0.00% |
|
| 2022/06/10 | 10 | 220.95 | 18.1 | 221.60 | 225.50 | -8.1 | 29,039 | -0.03% |
|
| 2022/06/09 | 12.1 | 223.83 | 13 | 223.23 | 224.00 | -0.9 | 29,291 | 0.00% |
|
| 2022/06/08 | 13.1 | 228.44 | 10 | 226.80 | 222.50 | 3.1 | 29,488 | 0.01% |
|
| 2022/06/07 | 12 | 227.17 | 8 | 227.50 | 228.50 | 4 | 30,017 | 0.01% |
|
| 2022/06/06 | 10 | 226.90 | 12 | 229.13 | 231.50 | -2 | 30,785 | -0.01% |
|
| 2022/06/02 | 23 | 231.09 | 17 | 230.09 | 226.00 | 6 | 31,348 | 0.02% |
|
| 2022/06/01 | 27 | 243.85 | 26 | 241.35 | 238.00 | 1 | 31,717 | 0.00% |
|
| 2022/05/31 | 10 | 235.70 | 5 | 237.60 | 240.50 | 5 | 31,931 | 0.02% |
|
| 2022/05/30 | 12 | 239.63 | 21 | 240.43 | 242.00 | -9 | 32,963 | -0.03% |
|
| 2022/05/27 | 32 | 239.77 | 27 | 237.80 | 231.00 | 5 | 33,710 | 0.01% |
|
| 2022/05/26 | 40 | 250.30 | 27.1 | 244.47 | 238.50 | 12.9 | 34,303 | 0.04% |
|
| 2022/05/25 | 28 | 252.93 | 31 | 253.55 | 255.00 | -3 | 34,805 | -0.01% |
|
| 2022/05/24 | 24 | 254.00 | 27 | 251.48 | 250.00 | -3 | 35,532 | -0.01% |
|
| 2022/05/23 | 54 | 268.85 | 27 | 261.74 | 257.50 | 27 | 36,322 | 0.07% |
|
| 2022/05/20 | 7.1 | 270.20 | 9 | 270.22 | 269.50 | -1.9 | 36,532 | -0.01% |
|
| 2022/05/19 | 21 | 264.12 | 17 | 264.29 | 269.50 | 4 | 36,484 | 0.01% |
|
| 2022/05/18 | 32 | 264.52 | 41 | 267.01 | 268.00 | -9 | 36,532 | -0.02% |
|
| 2022/05/17 | 9 | 253.06 | 10 | 253.35 | 255.00 | -1 | 36,520 | 0.00% |
|
| 2022/05/16 | 21 | 264.98 | 14 | 260.61 | 252.50 | 7 | 37,163 | 0.02% |
|
| 2022/05/13 | 12 | 260.33 | 20 | 262.45 | 257.00 | -8 | 37,394 | -0.02% |
|
| 2022/05/12 | 24 | 257.10 | 16 | 257.38 | 254.50 | 8 | 37,471 | 0.02% |
|
| 2022/05/11 | 28 | 250.54 | 28 | 253.52 | 257.50 | 0 | 37,788 | 0.00% |
|
| 2022/05/10 | 47 | 248.49 | 52.1 | 248.48 | 255.00 | -5.1 | 37,985 | -0.01% |
|
| 2022/05/09 | 31 | 257.63 | 22 | 254.89 | 246.50 | 9 | 38,497 | 0.02% |
|
| 2022/05/06 | 34.1 | 276.06 | 20 | 274.90 | 272.00 | 14 | 38,829 | 0.04% |
|
| 2022/05/05 | 42 | 280.81 | 49 | 281.57 | 286.00 | -7 | 38,763 | -0.02% |
|
| 2022/05/04 | 11 | 265.05 | 15 | 264.40 | 262.50 | -4 | 38,558 | -0.01% |
|
| 2022/05/03 | 22 | 264.98 | 24 | 264.85 | 264.50 | -2 | 38,787 | -0.01% |
|
| 2022/04/29 | 11 | 263.50 | 10 | 261.00 | 260.50 | 1 | 38,955 | 0.00% |
|
| 2022/04/28 | 23 | 255.28 | 25 | 255.20 | 260.00 | -2 | 38,880 | -0.01% |
|
| 2022/04/27 | 38 | 243.76 | 28 | 242.02 | 252.50 | 10 | 38,898 | 0.03% |
|
| 2022/04/26 | 17 | 247.00 | 22 | 245.77 | 242.50 | -5 | 38,817 | -0.01% |
|
| 2022/04/25 | 11 | 251.55 | 13 | 250.88 | 248.50 | -2 | 39,070 | -0.01% |
|
| 2022/04/22 | 12 | 264.79 | 11 | 264.95 | 267.50 | 1 | 39,245 | 0.00% |
|
| 2022/04/21 | 9 | 276.00 | 8 | 276.00 | 275.00 | 1 | 39,660 | 0.00% |
|
| 2022/04/20 | 9 | 274.56 | 10 | 273.20 | 276.50 | -1 | 39,824 | 0.00% |
|
| 2022/04/19 | 16 | 273.31 | 12 | 274.62 | 268.50 | 4 | 39,943 | 0.01% |
|
| 2022/04/18 | 181 | 268.23 | 213 | 269.33 | 272.50 | -32 | 40,018 | -0.08% |
大買/大賣/
|
| 2022/04/15 | 12.3 | 265.41 | 7 | 263.64 | 265.50 | 5.3 | 40,260 | 0.01% |
|
| 2022/04/14 | 14 | 282.46 | 16 | 283.69 | 281.50 | -2 | 40,341 | 0.00% |
|
| 2022/04/13 | 8 | 288.31 | 14 | 286.18 | 289.50 | -6 | 40,256 | -0.01% |
|
| 2022/04/12 | 38 | 282.68 | 29 | 281.71 | 281.50 | 9 | 40,177 | 0.02% |
|
| 2022/04/11 | 24 | 288.98 | 16 | 285.47 | 281.00 | 8 | 39,911 | 0.02% |
|
| 2022/04/08 | 28.1 | 299.25 | 166.2 | 300.91 | 301.50 | -138.1 | 39,727 | -0.35% |
大賣/鉅額交易
|
| 2022/04/07 | 355 | 310.64 | 214.1 | 307.43 | 296.00 | 140.9 | 39,457 | 0.36% |
大買/大賣/鉅額交易
|
| 2022/04/06 | 199 | 312.03 | 261 | 312.50 | 317.00 | -62 | 39,182 | -0.16% |
大買/大賣/
|
| 2022/04/01 | 87 | 300.55 | 62 | 301.27 | 312.00 | 25 | 39,128 | 0.06% |
|
| 2022/03/31 | 226 | 309.59 | 181 | 306.12 | 305.50 | 45 | 39,374 | 0.11% |
大買/大賣/
|
| 2022/03/30 | 49 | 318.90 | 44 | 322.10 | 312.50 | 5 | 39,541 | 0.01% |
|
| 2022/03/29 | 73.2 | 316.05 | 58.2 | 318.21 | 322.50 | 15 | 39,675 | 0.04% |
|
| 2022/03/28 | 27 | 298.23 | 35.1 | 303.49 | 311.00 | -8.1 | 40,065 | -0.02% |
|
| 2022/03/25 | 14 | 293.07 | 28 | 294.45 | 296.00 | -14 | 40,418 | -0.03% |
|
| 2022/03/24 | 12 | 286.83 | 16 | 288.47 | 287.50 | -4 | 40,965 | -0.01% |
|
| 2022/03/23 | 27 | 291.02 | 48 | 291.91 | 284.00 | -21 | 42,365 | -0.05% |
|
| 2022/03/22 | 19 | 285.21 | 26 | 285.10 | 282.00 | -7 | 42,972 | -0.02% |
|
| 2022/03/21 | 34 | 277.47 | 38 | 278.93 | 274.50 | -4 | 43,100 | -0.01% |
|
| 2022/03/18 | 34.2 | 272.71 | 24 | 273.85 | 273.00 | 10.2 | 43,130 | 0.02% |
|
| 2022/03/17 | 23 | 272.20 | 32 | 274.03 | 275.00 | -9 | 42,942 | -0.02% |
|
| 2022/03/16 | 26 | 259.46 | 26 | 259.94 | 255.00 | 0 | 42,428 | 0.00% |
|
| 2022/03/15 | 33 | 272.47 | 19 | 267.71 | 260.50 | 14 | 42,269 | 0.03% |
|
| 2022/03/14 | 17 | 289.65 | 15 | 289.43 | 286.00 | 2 | 42,126 | 0.00% |
|
| 2022/03/11 | 23 | 280.67 | 30 | 281.77 | 287.00 | -7 | 41,766 | -0.02% |
|
| 2022/03/10 | 26 | 283.02 | 19 | 285.79 | 281.00 | 7 | 41,630 | 0.02% |
|
| 2022/03/09 | 57 | 285.65 | 30 | 287.58 | 275.00 | 27 | 41,146 | 0.07% |
|
| 2022/03/08 | 69 | 281.00 | 65 | 280.85 | 273.50 | 4 | 40,380 | 0.01% |
|
| 2022/03/07 | 23 | 284.17 | 25 | 284.80 | 287.50 | -2 | 39,594 | -0.01% |
|
| 2022/03/04 | 26 | 298.60 | 19 | 297.18 | 288.00 | 7 | 39,069 | 0.02% |
|
| 2022/03/03 | 127 | 323.10 | 325 | 319.66 | 312.00 | -198 | 38,732 | -0.51% |
大買/大賣/鉅額交易
|
| 2022/03/02 | 227 | 306.02 | 231 | 324.98 | 307.00 | -4 | 37,914 | -0.01% |
大買/大賣/
|
| 2022/03/01 | 250 | 287.54 | 260 | 286.77 | 299.50 | -10 | 37,091 | -0.03% |
大買/大賣/
|
| 2022/02/25 | 515 | 269.03 | 352.3 | 267.63 | 272.50 | 162.7 | 36,252 | 0.45% |
大買/大賣/鉅額交易
|
| 2022/02/24 | 1,382 | 247.45 | 1,543.1 | 247.43 | 248.00 | -161.1 | 35,583 | -0.45% |
大買/大賣/鉅額交易
|
| 2022/02/23 | 327 | 246.80 | 158 | 247.03 | 245.00 | 169 | 34,753 | 0.49% |
大買/大賣/鉅額交易
|
| 2022/02/22 | 24 | 239.21 | 26 | 237.33 | 233.50 | -2 | 33,923 | -0.01% |
|
| 2022/02/21 | 14 | 234.82 | 7 | 236.07 | 239.00 | 7 | 33,503 | 0.02% |
|
| 2022/02/18 | 20 | 234.20 | 16 | 234.63 | 238.50 | 4 | 33,774 | 0.01% |
|
| 2022/02/17 | 25 | 235.56 | 109 | 243.36 | 233.00 | -84 | 33,898 | -0.25% |
大賣/
|
| 2022/02/16 | 136 | 243.56 | 36 | 246.83 | 243.00 | 100 | 33,682 | 0.30% |
大買/
|
| 2022/02/15 | 29 | 236.03 | 37 | 238.65 | 232.00 | -8 | 33,336 | -0.02% |
|
| 2022/02/14 | 27 | 232.76 | 27 | 232.37 | 231.00 | 0 | 33,092 | 0.00% |
|
| 2022/02/11 | 46 | 243.48 | 47 | 241.95 | 244.00 | -1 | 33,159 | 0.00% |
|
| 2022/02/10 | 24 | 240.65 | 22 | 239.14 | 234.00 | 2 | 32,875 | 0.01% |
|
| 2022/02/09 | 36 | 232.64 | 250 | 227.87 | 236.50 | -214 | 32,706 | -0.65% |
大賣/鉅額交易
|
| 2022/02/08 | 239 | 228.26 | 37.2 | 220.83 | 224.00 | 201.9 | 32,424 | 0.62% |
大買/鉅額交易
|
| 2022/02/07 | 14 | 200.54 | 12 | 204.08 | 209.50 | 2 | 32,386 | 0.01% |
|
| 2022/01/26 | 14 | 206.25 | 12 | 203.92 | 199.50 | 2 | 32,810 | 0.01% |
|
| 2022/01/25 | 8 | 209.31 | 7 | 210.07 | 205.50 | 1 | 33,233 | 0.00% |
|
| 2022/01/24 | 15.1 | 213.26 | 15 | 208.37 | 213.50 | 0.1 | 33,695 | 0.00% |
|
| 2022/01/21 | 15.1 | 214.90 | 15 | 215.53 | 216.00 | 0.1 | 34,692 | 0.00% |
|
| 2022/01/20 | 20 | 215.98 | 22 | 217.93 | 219.00 | -2 | 35,430 | -0.01% |
|
| 2022/01/19 | 15 | 212.33 | 17 | 213.53 | 215.00 | -2 | 36,018 | -0.01% |
|
| 2022/01/18 | 31.1 | 215.53 | 26 | 215.88 | 209.00 | 5.1 | 36,701 | 0.01% |
|
| 2022/01/17 | 29 | 211.83 | 23 | 211.22 | 214.50 | 6 | 37,392 | 0.02% |
|
| 2022/01/14 | 26 | 203.98 | 33 | 204.85 | 213.00 | -7 | 37,851 | -0.02% |
|
| 2022/01/13 | 24 | 196.17 | 22 | 198.25 | 200.50 | 2 | 38,128 | 0.01% |
|
| 2022/01/12 | 40 | 200.83 | 29 | 200.66 | 200.50 | 11 | 38,678 | 0.03% |
|
| 2022/01/11 | 26 | 202.71 | 25.4 | 200.69 | 199.00 | 0.6 | 39,898 | 0.00% |
|
| 2022/01/10 | 312.4 | 214.90 | 314 | 209.39 | 207.00 | -1.6 | 40,656 | 0.00% |
大買/大賣/
|
| 2022/01/07 | 38 | 211.38 | 29 | 206.24 | 199.00 | 9 | 41,496 | 0.02% |
|
| 2022/01/06 | 23 | 210.85 | 17 | 209.41 | 211.00 | 6 | 41,693 | 0.01% |
|
| 2022/01/05 | 15 | 220.77 | 18 | 220.36 | 218.50 | -3 | 42,783 | -0.01% |
|
| 2022/01/04 | 27 | 226.35 | 20 | 224.45 | 221.00 | 7 | 44,346 | 0.02% |
|
| 2022/01/03 | 10 | 233.95 | 12 | 229.04 | 226.00 | -2 | 44,732 | 0.00% |
|
| 2021/12/30 | 10 | 234.55 | 10.1 | 235.81 | 239.00 | -0.1 | 44,982 | 0.00% |
|
| 2021/12/29 | 9 | 239.11 | 10 | 237.75 | 238.00 | -1 | 44,942 | 0.00% |
|
| 2021/12/28 | 12 | 242.29 | 14 | 239.93 | 245.50 | -2 | 45,334 | 0.00% |
|
| 2021/12/27 | 25 | 245.88 | 18 | 245.92 | 238.50 | 7 | 45,452 | 0.02% |
|
| 2021/12/24 | 25 | 247.40 | 26 | 247.88 | 249.00 | -1 | 45,182 | 0.00% |
|
| 2021/12/23 | 42 | 247.43 | 42 | 246.49 | 243.00 | 0 | 45,107 | 0.00% |
|
| 2021/12/22 | 75 | 243.72 | 306 | 241.58 | 243.00 | -231 | 44,945 | -0.51% |
大賣/鉅額交易
|
| 2021/12/21 | 284 | 237.12 | 56.1 | 232.18 | 238.50 | 227.9 | 44,416 | 0.51% |
大買/鉅額交易
|
| 2021/12/20 | 37.1 | 228.03 | 30.1 | 224.60 | 217.00 | 7 | 43,896 | 0.02% |
|
| 2021/12/17 | 64 | 222.54 | 50 | 222.67 | 225.50 | 14 | 43,928 | 0.03% |
|
| 2021/12/16 | 344 | 213.09 | 643 | 213.86 | 217.50 | -299 | 42,868 | -0.70% |
大買/大賣/鉅額交易
|
| 2021/12/15 | 554 | 197.29 | 258 | 197.40 | 198.00 | 296 | 42,239 | 0.70% |
大買/大賣/鉅額交易
|
| 2021/12/14 | 15 | 184.90 | 9 | 185.44 | 180.00 | 6 | 42,330 | 0.01% |
|
| 2021/12/13 | 10 | 191.45 | 13 | 193.15 | 194.00 | -3 | 43,128 | -0.01% |
|
| 2021/12/10 | 5 | 187.21 | 9 | 188.00 | 187.50 | -4 | 43,465 | -0.01% |
|
| 2021/12/09 | 19 | 193.26 | 19 | 193.24 | 188.50 | 0 | 44,281 | 0.00% |
|
| 2021/12/08 | 298 | 191.86 | 329.1 | 192.79 | 194.50 | -31.1 | 44,790 | -0.07% |
大買/大賣/
|
| 2021/12/07 | 17 | 177.38 | 5.1 | 179.08 | 177.00 | 11.9 | 44,992 | 0.03% |
|
| 2021/12/06 | 21.1 | 179.69 | 5 | 183.10 | 178.50 | 16.1 | 45,320 | 0.04% |
|
| 2021/12/03 | 12 | 188.46 | 19.1 | 190.27 | 190.00 | -7.1 | 45,555 | -0.02% |
|
| 2021/12/02 | 14.1 | 183.78 | 17 | 187.06 | 184.50 | -2.9 | 45,714 | -0.01% |
|
| 2021/12/01 | 10 | 183.45 | 14 | 184.36 | 187.00 | -4 | 45,984 | -0.01% |
|
| 2021/11/30 | 20 | 187.13 | 14 | 185.82 | 186.00 | 6 | 46,512 | 0.01% |
|
| 2021/11/29 | 18 | 180.47 | 16 | 179.34 | 183.00 | 2 | 47,677 | 0.00% |
|
| 2021/11/26 | 43 | 178.24 | 42 | 178.65 | 182.00 | 1 | 48,042 | 0.00% |
|
| 2021/11/25 | 13.1 | 180.76 | 8 | 179.25 | 176.50 | 5.1 | 47,917 | 0.01% |
|
| 2021/11/24 | 16 | 180.56 | 16 | 180.66 | 179.00 | 0 | 47,883 | 0.00% |
|
| 2021/11/23 | 20 | 183.73 | 19 | 184.87 | 184.50 | 1 | 48,613 | 0.00% |
|
| 2021/11/22 | 16 | 188.50 | 15 | 189.27 | 190.00 | 1 | 48,686 | 0.00% |
|
| 2021/11/19 | 23 | 193.98 | 18 | 191.89 | 190.50 | 5 | 48,565 | 0.01% |
|
| 2021/11/18 | 29 | 198.86 | 21 | 198.43 | 196.00 | 8 | 48,409 | 0.02% |
|
| 2021/11/17 | 31 | 202.42 | 38 | 203.14 | 206.00 | -7 | 48,307 | -0.01% |
|
| 2021/11/16 | 29 | 201.07 | 27 | 199.20 | 193.50 | 2 | 47,897 | 0.00% |
|
| 2021/11/15 | 31 | 195.58 | 36.1 | 197.53 | 198.50 | -5.1 | 47,378 | -0.01% |
|
| 2021/11/12 | 304 | 203.95 | 296.5 | 201.74 | 189.00 | 7.5 | 47,110 | 0.02% |
大買/大賣/
|
| 2021/11/11 | 13 | 190.54 | 164.2 | 192.41 | 191.00 | -151.2 | 46,520 | -0.33% |
大賣/鉅額交易
|
| 2021/11/10 | 176 | 192.55 | 29 | 186.86 | 194.00 | 147 | 46,153 | 0.32% |
大買/鉅額交易
|
| 2021/11/09 | 32 | 185.91 | 37 | 185.04 | 181.00 | -5 | 45,662 | -0.01% |
|
| 2021/11/08 | 24 | 185.33 | 214 | 180.44 | 181.00 | -190 | 45,141 | -0.42% |
大賣/鉅額交易
|
| 2021/11/05 | 221 | 195.02 | 223 | 186.46 | 197.00 | -2 | 44,724 | 0.00% |
大買/大賣/
|
| 2021/11/04 | 207 | 193.13 | 215 | 195.71 | 190.50 | -8 | 44,059 | -0.02% |
大買/大賣/
|
| 2021/11/03 | 225.1 | 193.75 | 22 | 194.68 | 193.50 | 203.1 | 43,471 | 0.47% |
大買/鉅額交易
|
| 2021/11/02 | 18 | 208.08 | 19.9 | 204.13 | 205.50 | -1.9 | 43,072 | 0.00% |
|
| 2021/11/01 | 35 | 212.47 | 262.2 | 212.75 | 210.00 | -227.2 | 42,405 | -0.54% |
大賣/鉅額交易
|
| 2021/10/29 | 276.2 | 201.85 | 375 | 207.48 | 201.00 | -98.8 | 41,622 | -0.24% |
大買/大賣/
|
| 2021/10/28 | 381 | 194.80 | 405 | 186.75 | 196.50 | -24 | 40,311 | -0.06% |
大買/大賣/
|
| 2021/10/27 | 392 | 177.80 | 67.1 | 175.57 | 179.00 | 324.9 | 39,421 | 0.82% |
大買/鉅額交易
|
| 2021/10/26 | 28.1 | 174.77 | 315 | 162.82 | 163.00 | -287 | 38,611 | -0.74% |
大賣/鉅額交易
|
| 2021/10/25 | 351 | 170.38 | 424 | 173.79 | 176.00 | -73 | 37,727 | -0.19% |
大買/大賣/
|
| 2021/10/22 | 399 | 163.14 | 227 | 157.39 | 166.50 | 172 | 36,525 | 0.47% |
大買/大賣/鉅額交易
|
| 2021/10/21 | 223 | 151.90 | 37 | 154.53 | 151.50 | 186 | 35,522 | 0.52% |
大買/鉅額交易
|
| 2021/10/20 | 48 | 150.35 | 428 | 151.00 | 153.50 | -380 | 34,614 | -1.10% |
大賣/鉅額交易
|
| 2021/10/19 | 870 | 153.82 | 488.1 | 153.50 | 147.50 | 381.9 | 33,683 | 1.13% |
大買/大賣/鉅額交易
|
| 2021/10/18 | 58 | 141.36 | 50.2 | 141.37 | 141.00 | 7.8 | 32,110 | 0.02% |
|
| 2021/10/15 | 24 | 136.56 | 423.7 | 136.23 | 143.00 | -399.7 | 31,001 | -1.29% |
大賣/鉅額交易
|
| 2021/10/14 | 579 | 133.03 | 588 | 133.90 | 130.00 | -9 | 29,551 | -0.03% |
大買/大賣/
|
| 2021/10/13 | 897 | 133.82 | 814 | 134.87 | 131.50 | 83 | 28,779 | 0.29% |
大買/大賣/
|
| 2021/10/12 | 549 | 127.37 | 626.3 | 131.29 | 133.00 | -77.3 | 27,418 | -0.28% |
大買/大賣/
|
| 2021/10/08 | 17 | 124.62 | 22 | 128.39 | 130.00 | -5 | 25,623 | -0.02% |
|
| 2021/10/07 | 404 | 117.73 | 37 | 116.84 | 118.50 | 367 | 25,160 | 1.46% |
大買/鉅額交易
|
| 2021/10/06 | 6.1 | 109.24 | 14 | 108.82 | 108.00 | -7.9 | 25,003 | -0.03% |
|
| 2021/10/05 | 31 | 107.56 | 18 | 107.83 | 112.00 | 13 | 25,354 | 0.05% |
|
| 2021/10/04 | 26 | 110.25 | 43 | 110.63 | 109.00 | -17 | 25,273 | -0.07% |
|
| 2021/10/01 | 17 | 110.06 | 30 | 109.42 | 107.50 | -13 | 25,585 | -0.05% |
|
| 2021/09/30 | 49 | 115.21 | 226 | 114.98 | 115.00 | -177 | 25,583 | -0.69% |
大賣/鉅額交易
|
| 2021/09/29 | 245.1 | 115.05 | 57 | 114.54 | 115.00 | 188.1 | 25,693 | 0.73% |
大買/鉅額交易
|
| 2021/09/28 | 35 | 117.24 | 64 | 117.83 | 120.50 | -29 | 25,254 | -0.11% |
|
| 2021/09/27 | 18 | 118.97 | 18 | 118.19 | 114.50 | 0 | 24,602 | 0.00% |
|
| 2021/09/24 | 47 | 119.79 | 402 | 121.27 | 118.00 | -355 | 24,250 | -1.46% |
大賣/鉅額交易
|
| 2021/09/23 | 402 | 112.15 | 53 | 113.67 | 115.50 | 349 | 23,388 | 1.49% |
大買/鉅額交易
|
| 2021/09/22 | 29 | 109.02 | 18 | 108.56 | 106.00 | 11 | 23,034 | 0.05% |
|
| 2021/09/17 | 39 | 112.22 | 386 | 114.33 | 114.00 | -347 | 22,693 | -1.53% |
大賣/鉅額交易
|
| 2021/09/16 | 529 | 114.22 | 183 | 114.47 | 112.50 | 346 | 22,132 | 1.56% |
大買/大賣/鉅額交易
|
| 2021/09/15 | 21.1 | 111.52 | 17 | 112.29 | 111.50 | 4.1 | 21,085 | 0.02% |
|
| 2021/09/14 | 247.1 | 113.58 | 279 | 113.97 | 115.00 | -31.9 | 20,608 | -0.15% |
大買/大賣/
|
| 2021/09/13 | 55 | 111.54 | 64 | 111.90 | 109.00 | -9 | 19,661 | -0.05% |
|
| 2021/09/10 | 24 | 106.94 | 349.2 | 102.95 | 110.50 | -325.2 | 18,802 | -1.73% |
大賣/鉅額交易
|
| 2021/09/09 | 340 | 100.89 | 19 | 100.04 | 100.50 | 321 | 18,216 | 1.76% |
大買/鉅額交易
|
| 2021/09/08 | 18 | 97.05 | 40 | 97.04 | 93.40 | -22 | 17,894 | -0.12% |
|
| 2021/09/07 | 25 | 100.36 | 23 | 100.99 | 98.30 | 2 | 17,543 | 0.01% |
|
| 2021/09/06 | 36 | 112.36 | 27 | 111.54 | 109.00 | 9 | 17,535 | 0.05% |
|
| 2021/09/03 | 63 | 111.26 | 439 | 112.21 | 110.00 | -376 | 17,809 | -2.11% |
大賣/鉅額交易
|
| 2021/09/02 | 471 | 109.43 | 63.6 | 111.96 | 109.00 | 407.4 | 17,265 | 2.36% |
大買/鉅額交易
|
| 2021/09/01 | 23 | 104.74 | 32.1 | 106.02 | 109.00 | -9.1 | 15,914 | -0.06% |
|
| 2021/08/31 | 27.1 | 99.50 | 7 | 99.26 | 99.20 | 20.1 | 15,298 | 0.13% |
|
| 2021/08/30 | 8 | 102.81 | 294.2 | 104.80 | 103.00 | -286.2 | 15,046 | -1.90% |
大賣/鉅額交易
|
| 2021/08/27 | 727 | 104.56 | 753 | 106.00 | 103.50 | -26 | 15,000 | -0.17% |
大買/大賣/
|
| 2021/08/26 | 733 | 103.99 | 392 | 103.99 | 104.00 | 341 | 14,197 | 2.40% |
大買/大賣/鉅額交易
|
| 2021/08/25 | 3 | 95.17 | 3 | 95.90 | 94.80 | 0 | 14,015 | 0.00% |
|
| 2021/08/24 | 7 | 96.50 | 11 | 96.76 | 94.30 | -4 | 14,283 | -0.03% |
|
| 2021/08/23 | 4 | 95.20 | 3 | 95.00 | 94.40 | 1 | 14,264 | 0.01% |
|
| 2021/08/20 | 21 | 90.99 | 3 | 88.90 | 90.90 | 18 | 14,185 | 0.13% |
|
| 2021/08/19 | 3 | 88.20 | 5 | 88.10 | 86.20 | -2 | 14,118 | -0.01% |
|
| 2021/08/18 | 6 | 86.98 | 4 | 86.73 | 89.80 | 2 | 14,353 | 0.01% |
|
| 2021/08/17 | 1 | 92.20 | 2 | 91.15 | 86.70 | -1 | 14,560 | -0.01% |
|
| 2021/08/16 | 5 | 91.78 | 7 | 92.46 | 92.40 | -2 | 14,540 | -0.01% |
|
| 2021/08/13 | 1 | 93.90 | 2 | 94.05 | 92.10 | -1 | 14,543 | -0.01% |
|
| 2021/08/12 | 4 | 97.03 | 2 | 96.00 | 95.40 | 2 | 14,571 | 0.01% |
|
| 2021/08/11 | 13 | 97.98 | 17 | 97.78 | 97.10 | -4 | 14,663 | -0.03% |
|
| 2021/08/10 | 37 | 98.35 | 43 | 98.31 | 97.30 | -6 | 14,664 | -0.04% |
|
| 2021/08/09 | 17 | 99.64 | 13 | 99.60 | 98.80 | 4 | 14,657 | 0.03% |
|
| 2021/08/06 | 61.1 | 103.39 | 58 | 99.18 | 99.30 | 3.1 | 14,668 | 0.02% |
|
| 2021/08/05 | 60.1 | 108.16 | 59 | 109.18 | 106.00 | 1.1 | 14,479 | 0.01% |
|
| 2021/08/04 | 50 | 111.10 | 47 | 109.13 | 108.50 | 3 | 14,651 | 0.02% |
|
| 2021/08/03 | 3 | 111.33 | 4.1 | 112.50 | 114.50 | -1.1 | 14,710 | -0.01% |
|
| 2021/08/02 | 5 | 112.20 | 6 | 112.75 | 112.00 | -1 | 14,752 | -0.01% |
|
| 2021/07/30 | 31 | 112.05 | 42 | 110.27 | 112.50 | -11 | 14,891 | -0.07% |
|
| 2021/07/29 | 33 | 108.52 | 27 | 106.44 | 108.00 | 6 | 14,903 | 0.04% |
|
| 2021/07/28 | 32 | 107.03 | 30 | 107.37 | 105.00 | 2 | 15,093 | 0.01% |
|
| 2021/07/27 | 18 | 119.58 | 22 | 117.98 | 116.50 | -4 | 15,783 | -0.03% |
|
| 2021/07/26 | 8 | 118.25 | 0 | 115.50 | 121.50 | 8 | 16,255 | 0.05% |
|
| 2021/07/23 | 9 | 115.67 | 10 | 113.00 | 112.50 | -1 | 17,371 | -0.01% |
|
| 2021/07/22 | 1 | 112.50 | 6 | 117.67 | 118.50 | -5 | 18,178 | -0.03% |
|
| 2021/07/21 | 1 | 109.00 | 0 | 0.00 | 110.00 | 1 | 18,336 | 0.01% |
|
| 2021/07/20 | 22 | 114.70 | 19 | 112.29 | 111.50 | 3 | 18,661 | 0.02% |
|
| 2021/07/19 | 25 | 111.94 | 25 | 113.74 | 118.00 | 0 | 18,678 | 0.00% |
|
| 2021/07/16 | 11 | 108.73 | 17 | 108.94 | 109.00 | -6 | 18,767 | -0.03% |
|
| 2021/07/15 | 17 | 108.94 | 12 | 106.88 | 109.00 | 5 | 18,898 | 0.03% |
|
| 2021/07/14 | 20 | 113.15 | 21 | 112.43 | 114.00 | -1 | 18,999 | -0.01% |
|
| 2021/07/13 | 31.2 | 113.68 | 24 | 112.79 | 111.00 | 7.2 | 18,915 | 0.04% |
|
| 2021/07/12 | 28 | 111.27 | 509 | 112.14 | 110.50 | -481 | 18,689 | -2.57% |
大賣/鉅額交易
|
| 2021/07/09 | 569 | 105.70 | 95.8 | 105.50 | 106.50 | 473.2 | 18,206 | 2.60% |
大買/鉅額交易
|
| 2021/07/08 | 23 | 95.39 | 558 | 95.43 | 97.10 | -535 | 18,020 | -2.97% |
大賣/鉅額交易
|
| 2021/07/07 | 501 | 91.73 | 20.5 | 90.51 | 91.80 | 480.5 | 17,495 | 2.75% |
大買/鉅額交易
|
| 2021/07/06 | 24 | 83.58 | 31 | 84.72 | 83.50 | -7 | 17,327 | -0.04% |
|
| 2021/07/05 | 2 | 79.15 | 5 | 84.34 | 85.40 | -3 | 17,067 | -0.02% |
|
| 2021/07/02 | 5 | 76.28 | 3 | 77.50 | 77.70 | 2 | 16,992 | 0.01% |
|
| 2021/07/01 | 7 | 75.06 | 6.1 | 75.00 | 74.00 | 1 | 17,167 | 0.01% |
|
| 2021/06/30 | 8 | 76.10 | 8 | 76.09 | 76.10 | 0 | 17,153 | 0.00% |
|
| 2021/06/29 | 9.1 | 77.65 | 9 | 77.93 | 75.50 | 0.1 | 17,130 | 0.00% |
|
| 2021/06/28 | 0 | 0.00 | 8 | 76.13 | 76.30 | -8 | 16,934 | -0.05% |
|
| 2021/06/25 | 2 | 76.80 | 3 | 76.53 | 75.60 | -1 | 16,899 | -0.01% |
|
| 2021/06/24 | 2 | 77.35 | 2 | 77.29 | 76.70 | 0 | 16,852 | 0.00% |
|
| 2021/06/23 | 4 | 76.75 | 5 | 77.90 | 76.70 | -1 | 16,816 | -0.01% |
|
| 2021/06/22 | 2 | 75.25 | 5 | 75.62 | 74.80 | -3 | 16,677 | -0.02% |
|
| 2021/06/18 | 37 | 76.90 | 8 | 77.26 | 76.30 | 29 | 16,489 | 0.18% |
|
| 2021/06/17 | 33 | 77.02 | 12 | 77.04 | 77.60 | 21 | 16,286 | 0.13% |
|
| 2021/06/16 | 7 | 75.57 | 3 | 75.50 | 75.10 | 4 | 16,105 | 0.02% |
|
| 2021/06/15 | 27 | 77.87 | 375 | 76.94 | 78.10 | -348 | 15,932 | -2.18% |
大賣/鉅額交易
|
| 2021/06/11 | 504 | 78.09 | 147.7 | 78.05 | 78.10 | 356.3 | 15,368 | 2.32% |
大買/大賣/鉅額交易
|
| 2021/06/10 | 5 | 71.58 | 9 | 71.47 | 71.00 | -4 | 14,589 | -0.03% |
|
| 2021/06/09 | 0 | 0.00 | 3 | 69.87 | 69.80 | -3 | 14,417 | -0.02% |
|
| 2021/06/08 | 1 | 70.50 | 13 | 71.06 | 71.40 | -12 | 14,302 | -0.08% |
|
| 2021/06/07 | 3 | 70.57 | 1 | 70.10 | 71.10 | 2 | 14,221 | 0.01% |
|
| 2021/06/04 | 23 | 70.34 | 20 | 70.51 | 69.10 | 3 | 14,091 | 0.02% |
|
| 2021/06/03 | 9 | 70.70 | 5 | 70.90 | 70.80 | 4 | 13,914 | 0.03% |
|
| 2021/06/02 | 2 | 69.35 | 4 | 68.58 | 69.00 | -2 | 13,719 | -0.01% |
|
| 2021/06/01 | 27 | 69.36 | 3 | 70.77 | 69.40 | 24 | 13,598 | 0.18% |
|
| 2021/05/31 | 3 | 69.10 | 16 | 68.23 | 68.40 | -13 | 13,283 | -0.10% |
|
| 2021/05/28 | 3 | 67.23 | 20 | 67.12 | 67.50 | -17 | 13,129 | -0.13% |
|
| 2021/05/27 | 7 | 66.31 | 9 | 66.98 | 65.60 | -2 | 13,009 | -0.02% |
|
| 2021/05/26 | 36 | 66.91 | 20 | 66.62 | 66.30 | 16 | 12,918 | 0.12% |
|
| 2021/05/25 | 9 | 65.29 | 16.1 | 65.91 | 67.50 | -7.1 | 12,631 | -0.06% |
|
| 2021/05/24 | 8 | 60.01 | 7 | 60.40 | 61.40 | 1 | 12,312 | 0.01% |
|
| 2021/05/21 | 7 | 60.20 | 7 | 60.61 | 59.80 | 0 | 12,295 | 0.00% |
|
| 2021/05/20 | 18 | 59.21 | 15 | 59.74 | 58.80 | 3 | 12,298 | 0.02% |
|
| 2021/05/19 | 11 | 58.62 | 13 | 58.58 | 58.20 | -2 | 12,244 | -0.02% |
|
| 2021/05/18 | 8 | 57.63 | 4 | 57.09 | 58.50 | 4 | 12,109 | 0.03% |
|
| 2021/05/17 | 4.1 | 55.45 | 11 | 56.34 | 53.20 | -7 | 12,039 | -0.06% |
|
| 2021/05/14 | 12 | 60.16 | 5 | 60.10 | 57.60 | 7 | 11,963 | 0.06% |
|
| 2021/05/13 | 17 | 60.79 | 17 | 60.98 | 59.50 | 0 | 11,838 | 0.00% |
|
| 2021/05/12 | 37 | 62.15 | 41 | 62.34 | 59.40 | -4 | 11,728 | -0.03% |
|
| 2021/05/11 | 6.1 | 63.72 | 5 | 64.02 | 63.30 | 1.1 | 11,444 | 0.01% |
|
| 2021/05/10 | 18 | 67.38 | 10 | 66.76 | 66.90 | 8 | 11,262 | 0.07% |
|
| 2021/05/07 | 9 | 69.21 | 21 | 69.56 | 68.00 | -12 | 11,214 | -0.11% |
|
| 2021/05/06 | 8 | 67.16 | 21 | 67.89 | 67.00 | -13 | 11,047 | -0.12% |
|
| 2021/05/05 | 41 | 69.98 | 55 | 68.52 | 66.50 | -14 | 10,896 | -0.13% |
|
| 2021/05/04 | 227 | 70.42 | 199 | 73.69 | 73.80 | 28 | 10,606 | 0.26% |
大買/大賣/
|
| 2021/05/03 | 15 | 71.27 | 11 | 70.90 | 69.80 | 4 | 10,416 | 0.04% |
|
| 2021/04/29 | 14 | 72.76 | 517 | 71.74 | 74.50 | -503 | 10,415 | -4.83% |
大賣/鉅額交易
|
| 2021/04/28 | 515 | 67.71 | 119.3 | 67.42 | 67.80 | 395.8 | 9,319 | 4.25% |
大買/大賣/鉅額交易
|
| 2021/04/27 | 14 | 61.45 | 6 | 61.32 | 61.70 | 8 | 8,510 | 0.09% |
|
| 2021/04/26 | 2 | 62.80 | 5 | 60.73 | 62.60 | -3 | 8,303 | -0.04% |
|
| 2021/04/23 | 36 | 58.91 | 4 | 58.13 | 58.80 | 32 | 7,967 | 0.40% |
|
| 2021/04/22 | 8 | 57.73 | 4 | 59.20 | 56.50 | 4 | 8,021 | 0.05% |
|
| 2021/04/21 | 20 | 59.90 | 13 | 58.84 | 58.70 | 7 | 7,949 | 0.09% |
|
| 2021/04/20 | 10 | 59.93 | 20.4 | 60.02 | 61.00 | -10.4 | 7,961 | -0.13% |
|
| 2021/04/19 | 15 | 59.52 | 5 | 60.10 | 59.00 | 10 | 7,977 | 0.13% |
|
| 2021/04/16 | 6.2 | 58.73 | 14 | 59.04 | 59.50 | -7.8 | 7,882 | -0.10% |
|
| 2021/04/15 | 13 | 57.36 | 32.1 | 58.06 | 59.30 | -19.1 | 7,719 | -0.25% |
|
| 2021/04/14 | 27 | 57.09 | 9.2 | 57.85 | 56.40 | 17.8 | 7,561 | 0.24% |
|
| 2021/04/13 | 13 | 58.40 | 54 | 58.22 | 57.90 | -41 | 7,244 | -0.57% |
|
| 2021/04/12 | 17 | 58.26 | 16 | 58.38 | 56.90 | 1 | 6,962 | 0.01% |
|
| 2021/04/09 | 20 | 58.56 | 25 | 58.12 | 57.50 | -5 | 6,837 | -0.07% |
|
| 2021/04/08 | 30 | 56.51 | 1 | 57.20 | 57.20 | 29 | 6,536 | 0.44% |
|
| 2021/04/07 | 11 | 56.15 | 35 | 56.20 | 57.40 | -24 | 6,373 | -0.38% |
|
| 2021/04/06 | 8 | 53.49 | 5 | 53.48 | 53.40 | 3 | 6,225 | 0.05% |
|
| 2021/04/01 | 1 | 52.40 | 1 | 53.00 | 53.00 | 0 | 6,271 | 0.00% |
|
| 2021/03/31 | 1 | 52.30 | 1 | 52.40 | 52.10 | 0 | 6,248 | 0.00% |
|
| 2021/03/30 | 3 | 52.00 | 1 | 52.20 | 52.40 | 2 | 6,224 | 0.03% |
|
| 2021/03/29 | 1 | 52.00 | 0 | 0.00 | 51.90 | 1 | 6,285 | 0.02% |
|
| 2021/03/26 | 0 | 0.00 | 19 | 51.76 | 52.10 | -19 | 6,383 | -0.30% |
|
| 2021/03/25 | 13 | 50.40 | 1 | 50.60 | 50.40 | 12 | 6,379 | 0.19% |
|
| 2021/03/23 | 0 | 0.00 | 1 | 51.90 | 51.10 | -1 | 6,429 | -0.02% |
|
| 2021/03/22 | 2 | 51.35 | 6 | 51.47 | 51.40 | -4 | 6,455 | -0.06% |
|
| 2021/03/19 | 20 | 50.79 | 1 | 50.80 | 51.00 | 19 | 6,639 | 0.29% |
|
| 2021/03/18 | 3 | 51.93 | 2 | 52.05 | 51.90 | 1 | 6,650 | 0.02% |
|
| 2021/03/17 | 4 | 51.93 | 2 | 52.20 | 51.90 | 2 | 6,711 | 0.03% |
|
| 2021/03/16 | 1 | 52.10 | 2 | 52.05 | 51.90 | -1 | 6,770 | -0.01% |
|
| 2021/03/15 | 1 | 51.80 | 0 | 0.00 | 51.60 | 1 | 6,891 | 0.01% |
|
| 2021/03/12 | 1 | 51.30 | 0 | 0.00 | 51.00 | 1 | 7,027 | 0.01% |
|
| 2021/03/11 | 0 | 0.00 | 4 | 51.03 | 51.00 | -4 | 7,576 | -0.05% |
|
| 2021/03/10 | 1 | 49.95 | 4 | 50.05 | 50.10 | -3 | 8,052 | -0.04% |
|
| 2021/03/09 | 17 | 49.25 | 16 | 49.25 | 49.50 | 1 | 8,093 | 0.01% |
|
| 2021/03/08 | 1 | 50.20 | 2 | 50.75 | 49.95 | -1 | 8,096 | -0.01% |
|
| 2021/03/05 | 5 | 50.14 | 2 | 49.98 | 49.95 | 3 | 8,098 | 0.04% |
|
| 2021/03/04 | 2 | 51.40 | 0 | 0.00 | 50.90 | 2 | 8,126 | 0.02% |
|
| 2021/03/03 | 3 | 51.23 | 2 | 51.70 | 51.90 | 1 | 8,098 | 0.01% |
|
| 2021/03/02 | 0 | 53.80 | 0 | 0.00 | 52.10 | 0 | 8,061 | 0.00% |
|
| 2021/02/26 | 3 | 53.33 | 2 | 53.45 | 53.00 | 1 | 8,057 | 0.01% |
|
| 2021/02/25 | 1 | 53.50 | 1 | 53.40 | 53.40 | 0 | 8,060 | 0.00% |
|
| 2021/02/24 | 38 | 54.54 | 11 | 53.99 | 53.90 | 27 | 8,146 | 0.33% |
|
| 2021/02/23 | 9.1 | 55.50 | 3 | 55.13 | 55.40 | 6.1 | 8,135 | 0.07% |
|
| 2021/02/22 | 14 | 56.48 | 33 | 56.96 | 57.30 | -19 | 8,151 | -0.23% |
|
| 2021/02/19 | 29 | 54.79 | 23 | 54.81 | 55.90 | 6 | 8,006 | 0.08% |
|
| 2021/02/18 | 2 | 53.45 | 4 | 53.75 | 54.00 | -2 | 7,934 | -0.03% |
|
| 2021/02/17 | 7 | 52.99 | 62 | 53.08 | 53.20 | -55 | 7,932 | -0.69% |
|
| 2021/02/05 | 3 | 51.73 | 1 | 51.60 | 51.80 | 2 | 7,883 | 0.03% |
|
| 2021/02/04 | 54.1 | 52.25 | 3 | 52.97 | 52.20 | 51.1 | 7,859 | 0.65% |
|
| 2021/02/03 | 10.1 | 53.67 | 8 | 53.43 | 53.30 | 2.1 | 7,823 | 0.03% |
|
| 2021/02/02 | 2 | 51.90 | 3 | 52.80 | 52.90 | -1 | 7,771 | -0.01% |
|
| 2021/02/01 | 1 | 51.90 | 5 | 51.54 | 51.40 | -4 | 7,737 | -0.05% |
|
| 2021/01/29 | 15 | 53.56 | 8 | 53.84 | 52.20 | 7 | 7,685 | 0.09% |
|
| 2021/01/28 | 7.8 | 52.85 | 12 | 53.46 | 53.40 | -4.2 | 7,537 | -0.06% |
|
| 2021/01/27 | 3.2 | 52.59 | 5 | 52.54 | 52.50 | -1.8 | 7,391 | -0.02% |
|
| 2021/01/26 | 12 | 52.34 | 6 | 52.60 | 51.10 | 6 | 7,215 | 0.08% |
|
| 2021/01/25 | 105 | 56.01 | 88 | 55.75 | 54.10 | 17 | 7,011 | 0.24% |
大買/
|
| 2021/01/22 | 19 | 54.50 | 35.7 | 56.55 | 57.90 | -16.7 | 6,417 | -0.26% |
|
| 2021/01/21 | 11 | 52.62 | 8 | 53.11 | 52.70 | 3 | 5,889 | 0.05% |
|
| 2021/01/20 | 3 | 51.47 | 0 | 0.00 | 51.00 | 3 | 5,790 | 0.05% |
|
| 2021/01/19 | 22 | 53.13 | 7 | 52.81 | 53.00 | 15 | 5,727 | 0.26% |
|
| 2021/01/18 | 3 | 51.90 | 0 | 0.00 | 52.40 | 3 | 5,755 | 0.05% |
|
| 2021/01/15 | 3.6 | 53.32 | 1 | 53.50 | 53.40 | 2.6 | 5,758 | 0.05% |
|
| 2021/01/14 | 4 | 53.05 | 107 | 53.52 | 54.00 | -103 | 5,626 | -1.83% |
大賣/鉅額交易
|
| 2021/01/13 | 2 | 53.25 | 12 | 53.53 | 54.00 | -10 | 5,539 | -0.18% |
|
| 2021/01/12 | 6 | 52.16 | 14 | 52.41 | 52.00 | -8 | 5,405 | -0.15% |
|
| 2021/01/11 | 9 | 50.70 | 18 | 51.20 | 51.60 | -9 | 5,245 | -0.17% |
|
| 2021/01/08 | 14 | 48.98 | 1 | 48.75 | 48.75 | 13 | 5,169 | 0.25% |
|
| 2021/01/07 | 3 | 49.65 | 2 | 50.10 | 49.75 | 1 | 5,113 | 0.02% |
|
| 2021/01/06 | 22.1 | 49.16 | 31 | 50.23 | 49.30 | -8.9 | 5,073 | -0.18% |
|
| 2021/01/05 | 16 | 51.69 | 10 | 50.90 | 51.50 | 6 | 4,950 | 0.12% |
|
| 2021/01/04 | 29 | 51.89 | 11 | 52.05 | 52.20 | 18 | 4,891 | 0.37% |
|
| 2020/12/30 | 1.1 | 51.50 | 7 | 51.63 | 51.50 | -6 | 4,777 | -0.12% |
|
| 2020/12/29 | 9 | 51.77 | 1 | 52.80 | 51.90 | 8 | 4,740 | 0.17% |
|
| 2020/12/28 | 4 | 50.65 | 2 | 51.35 | 51.80 | 2 | 4,581 | 0.04% |
|
| 2020/12/25 | 2 | 50.50 | 1 | 50.80 | 50.70 | 1 | 4,467 | 0.02% |
|
| 2020/12/24 | 2 | 50.90 | 1 | 51.20 | 51.00 | 1 | 4,432 | 0.02% |
|
| 2020/12/23 | 2 | 51.45 | 0 | 0.00 | 51.20 | 2 | 4,403 | 0.05% |
|
| 2020/12/22 | 8 | 51.43 | 37 | 50.95 | 49.65 | -29 | 4,331 | -0.67% |
|
| 2020/12/21 | 5 | 48.80 | 5 | 49.65 | 49.20 | 0 | 4,222 | 0.00% |
|
| 2020/12/18 | 5 | 50.38 | 1 | 50.40 | 49.95 | 4 | 4,176 | 0.10% |
|
| 2020/12/17 | 7.1 | 49.74 | 0 | 50.20 | 49.80 | 7.1 | 4,147 | 0.17% |
|
| 2020/12/16 | 20 | 50.30 | 0 | 0.00 | 50.50 | 20 | 4,107 | 0.49% |
|
| 2020/12/15 | 29 | 51.82 | 2 | 51.50 | 50.40 | 27 | 4,083 | 0.66% |
|
| 2020/12/14 | 6 | 50.37 | 36 | 50.34 | 50.50 | -30 | 3,880 | -0.77% |
|
| 2020/12/11 | 62.1 | 50.14 | 12 | 51.38 | 49.50 | 50.1 | 3,852 | 1.30% |
|
| 2020/12/10 | 12 | 52.33 | 5 | 51.00 | 50.70 | 7 | 3,835 | 0.18% |
|
| 2020/12/09 | 4.1 | 51.87 | 6 | 51.70 | 51.70 | -2 | 3,743 | -0.05% |
|
| 2020/12/08 | 14 | 53.39 | 21 | 53.23 | 52.70 | -7 | 3,599 | -0.19% |
|
| 2020/12/07 | 76 | 55.34 | 32 | 55.28 | 55.40 | 44 | 3,438 | 1.28% |
|
| 2020/12/04 | 45 | 51.59 | 48 | 52.48 | 53.40 | -3 | 2,870 | -0.10% |
|
| 2020/12/03 | 5 | 48.49 | 7 | 48.96 | 48.55 | -2 | 2,374 | -0.08% |
|
| 2020/12/02 | 4 | 48.90 | 0 | 0.00 | 48.50 | 4 | 2,332 | 0.17% |
|
| 2020/12/01 | 2 | 48.25 | 1 | 47.60 | 48.00 | 1 | 2,300 | 0.04% |
|
| 2020/11/30 | 1 | 48.20 | 4 | 48.15 | 47.95 | -3 | 2,292 | -0.13% |
|
| 2020/11/26 | 0 | 0.00 | 17 | 46.60 | 46.60 | -17 | 2,249 | -0.76% |
|
| 2020/11/25 | 0 | 46.10 | 2 | 46.58 | 46.05 | -2 | 2,250 | -0.09% |
|
| 2020/11/24 | 2 | 47.25 | 6 | 47.37 | 47.00 | -4 | 2,210 | -0.18% |
|
| 2020/11/23 | 5 | 47.68 | 4 | 47.51 | 47.65 | 1 | 2,171 | 0.05% |
|
| 2020/11/20 | 2 | 46.10 | 2 | 45.95 | 46.05 | 0 | 2,028 | 0.00% |
|
| 2020/11/19 | 3.1 | 45.92 | 1 | 47.00 | 45.35 | 2.1 | 1,985 | 0.10% |
|
| 2020/11/18 | 1 | 45.75 | 0 | 0.00 | 45.50 | 1 | 1,872 | 0.05% |
|
| 2020/11/17 | 1 | 45.40 | 3 | 45.10 | 45.35 | -2 | 1,872 | -0.11% |
|
| 2020/11/16 | 1 | 45.00 | 2 | 44.98 | 45.15 | -1 | 1,890 | -0.05% |
|
| 2020/11/13 | 5.1 | 43.90 | 0 | 0.00 | 44.35 | 5.1 | 1,879 | 0.27% |
|
| 2020/11/12 | 2 | 44.13 | 5 | 43.90 | 43.80 | -3 | 1,883 | -0.16% |
|
| 2020/11/10 | 0 | 0.00 | 4 | 43.70 | 43.85 | -4 | 1,890 | -0.21% |
|
| 2020/11/06 | 4 | 42.80 | 0 | 0.00 | 42.50 | 4 | 1,872 | 0.21% |
|
| 2020/11/05 | 0 | 0.00 | 6 | 42.35 | 42.30 | -6 | 1,880 | -0.32% |
|
| 2020/11/03 | 10 | 41.25 | 2 | 41.25 | 41.25 | 8 | 1,959 | 0.41% |
|
| 2020/10/30 | 5 | 41.80 | 0 | 0.00 | 41.65 | 5 | 2,050 | 0.24% |
|
| 2020/10/29 | 0 | 0.00 | 2 | 41.90 | 42.00 | -2 | 2,087 | -0.10% |
|
| 2020/10/27 | 0 | 0.00 | 4 | 43.24 | 43.40 | -4 | 2,133 | -0.19% |
|
| 2020/10/26 | 8 | 43.86 | 4 | 43.27 | 43.35 | 4 | 2,166 | 0.18% |
|
| 2020/10/23 | 4 | 43.88 | 1 | 44.10 | 44.10 | 3 | 2,143 | 0.14% |
|
| 2020/10/20 | 9.1 | 43.72 | 0 | 0.00 | 43.05 | 9.1 | 2,688 | 0.34% |
|
| 2020/10/19 | 1 | 42.40 | 1 | 43.65 | 44.15 | 0 | 2,701 | 0.00% |
|
| 2020/10/12 | 0.1 | 43.75 | 0 | 0.00 | 43.75 | 0.1 | 3,018 | 0.00% |
|
| 2020/10/08 | 0 | 44.20 | 0 | 0.00 | 44.20 | 0 | 3,078 | 0.00% |
|
| 2020/10/05 | 0 | 43.90 | 0 | 0.00 | 44.05 | 0 | 3,272 | 0.00% |
|
| 2020/09/29 | 0 | 43.35 | 0 | 0.00 | 43.35 | 0 | 3,702 | 0.00% |
|
| 2020/09/25 | 0 | 42.30 | 0 | 0.00 | 42.00 | 0 | 4,182 | 0.00% |
|
| 2020/09/24 | 0 | 43.10 | 3 | 43.20 | 43.00 | -3 | 4,699 | -0.06% |
|
| 2020/09/23 | 2 | 44.68 | 0 | 0.00 | 44.65 | 2 | 5,018 | 0.04% |
|
| 2020/09/22 | 0 | 44.00 | 0 | 0.00 | 44.30 | 0 | 5,186 | 0.00% |
|
| 2020/09/21 | 0 | 0.00 | 6 | 45.62 | 44.90 | -6 | 5,464 | -0.11% |
|
| 2020/09/17 | 5 | 45.20 | 0 | 0.00 | 45.40 | 5 | 6,221 | 0.08% |
|
| 2020/09/16 | 5 | 45.50 | 10 | 45.13 | 45.05 | -5 | 6,332 | -0.08% |
|
| 2020/09/15 | 2 | 45.50 | 0 | 0.00 | 45.40 | 2 | 6,368 | 0.03% |
|
| 2020/09/14 | 5 | 44.18 | 0 | 0.00 | 44.00 | 5 | 6,492 | 0.08% |
|
| 2020/09/11 | 0 | 0.00 | 5 | 43.00 | 42.90 | -5 | 6,519 | -0.08% |
|
| 2020/09/04 | 0 | 0.00 | 5 | 43.55 | 43.95 | -5 | 6,670 | -0.07% |
|
| 2020/09/03 | 11 | 45.12 | 6 | 44.48 | 44.40 | 5 | 6,680 | 0.07% |
|
| 2020/09/02 | 0 | 0.00 | 10 | 44.70 | 45.10 | -10 | 6,696 | -0.15% |
|
| 2020/09/01 | 15 | 43.96 | 5 | 43.40 | 44.95 | 10 | 6,706 | 0.15% |
|
| 2020/08/27 | 5 | 44.95 | 15 | 44.15 | 44.20 | -10 | 6,759 | -0.15% |
|
| 2020/08/26 | 0 | 0.00 | 0.1 | 44.50 | 44.50 | -0.1 | 6,789 | 0.00% |
|
| 2020/08/25 | 1 | 43.85 | 1 | 44.20 | 44.40 | 0 | 6,849 | 0.00% |
|
| 2020/08/24 | 1 | 43.60 | 2 | 43.28 | 43.40 | -1 | 6,875 | -0.01% |
|
| 2020/08/21 | 12 | 43.08 | 0 | 0.00 | 43.50 | 12 | 6,903 | 0.17% |
|
| 2020/08/20 | 1.1 | 42.50 | 0.9 | 42.50 | 42.40 | 0.2 | 6,915 | 0.00% |
|
| 2020/08/19 | 3 | 45.48 | 2 | 46.43 | 45.20 | 1 | 6,871 | 0.01% |
|
| 2020/08/18 | 2 | 46.78 | 0 | 0.00 | 46.30 | 2 | 6,847 | 0.03% |
|
| 2020/08/17 | 1 | 46.55 | 1 | 46.85 | 47.00 | 0 | 6,914 | 0.00% |
|
| 2020/08/14 | 1 | 46.55 | 1 | 46.75 | 47.00 | 0 | 6,979 | 0.00% |
|
| 2020/08/13 | 0 | 0.00 | 2 | 47.00 | 46.25 | -2 | 6,979 | -0.03% |
|
| 2020/08/12 | 2.1 | 46.55 | 9 | 46.55 | 46.60 | -7 | 6,993 | -0.10% |
|
| 2020/08/11 | 0 | 47.35 | 4 | 47.44 | 47.30 | -4 | 6,969 | -0.06% |
|
| 2020/08/10 | 0 | 0.00 | 2 | 47.30 | 47.25 | -2 | 6,966 | -0.03% |
|
| 2020/08/07 | 7 | 48.37 | 2 | 48.43 | 48.45 | 5 | 6,937 | 0.07% |
|
| 2020/08/06 | 0 | 0.00 | 6 | 48.48 | 47.70 | -6 | 6,923 | -0.09% |
|
| 2020/08/05 | 6 | 48.46 | 10 | 48.71 | 48.60 | -4 | 6,887 | -0.06% |
|
| 2020/08/04 | 8 | 47.58 | 52 | 47.28 | 47.80 | -44 | 6,835 | -0.64% |
|
| 2020/07/31 | 1.1 | 47.05 | 1 | 47.40 | 47.05 | 0.1 | 6,820 | 0.00% |
|
| 2020/07/30 | 1 | 47.60 | 2 | 47.78 | 47.80 | -1 | 6,752 | -0.01% |
|
| 2020/07/29 | 0 | 0.00 | 4 | 46.40 | 46.95 | -4 | 6,725 | -0.06% |
|
| 2020/07/28 | 57.1 | 46.34 | 6 | 47.30 | 46.20 | 51.1 | 6,658 | 0.77% |
|
| 2020/07/27 | 4.1 | 51.57 | 2 | 50.25 | 49.15 | 2.1 | 6,524 | 0.03% |
|
| 2020/07/24 | 5.1 | 53.82 | 11 | 53.75 | 52.10 | -6 | 6,354 | -0.09% |
|
| 2020/07/23 | 0 | 0.00 | 1 | 52.20 | 52.90 | -1 | 6,085 | -0.02% |
|
| 2020/07/21 | 8 | 52.30 | 16 | 52.09 | 53.00 | -8 | 6,100 | -0.13% |
|
| 2020/07/20 | 3 | 50.40 | 4 | 48.98 | 50.80 | -1 | 6,105 | -0.02% |
|
| 2020/07/17 | 0 | 0.00 | 4 | 49.93 | 48.95 | -4 | 6,066 | -0.07% |
|
| 2020/07/15 | 11 | 50.60 | 7 | 50.99 | 50.10 | 4 | 6,025 | 0.07% |
|
| 2020/07/14 | 2 | 51.00 | 3 | 51.03 | 51.00 | -1 | 6,004 | -0.02% |
|
| 2020/07/13 | 0 | 51.60 | 0 | 0.00 | 51.60 | 0 | 5,971 | 0.00% |
|
| 2020/07/10 | 4 | 51.30 | 5 | 50.58 | 50.80 | -1 | 5,933 | -0.02% |
|
| 2020/07/09 | 22.1 | 53.57 | 19 | 53.03 | 52.60 | 3.1 | 5,837 | 0.05% |
|
| 2020/07/08 | 15 | 53.47 | 21 | 52.76 | 54.00 | -6 | 5,663 | -0.11% |
|
| 2020/07/07 | 8 | 52.75 | 8.1 | 52.21 | 51.50 | -0.1 | 5,429 | 0.00% |
|
| 2020/07/06 | 17 | 54.55 | 20 | 53.91 | 54.00 | -3 | 5,261 | -0.06% |
|
| 2020/07/03 | 39 | 53.91 | 20 | 53.23 | 52.80 | 19 | 5,033 | 0.38% |
|
| 2020/07/02 | 10 | 49.52 | 37 | 48.87 | 51.30 | -27 | 4,544 | -0.59% |
|
| 2020/07/01 | 1 | 47.80 | 13 | 47.43 | 47.75 | -12 | 4,233 | -0.28% |
|
| 2020/06/30 | 12 | 47.27 | 16 | 47.67 | 46.40 | -4 | 4,065 | -0.10% |
|
| 2020/06/29 | 18 | 45.69 | 22 | 46.22 | 46.50 | -4 | 3,795 | -0.11% |
|
| 2020/06/24 | 24 | 45.36 | 25 | 44.94 | 44.80 | -1 | 3,484 | -0.03% |
|
| 2020/06/23 | 14.5 | 43.33 | 7 | 42.40 | 43.35 | 7.5 | 3,083 | 0.24% |
|
| 2020/06/22 | 6 | 42.58 | 1 | 42.50 | 42.70 | 5 | 2,987 | 0.17% |
|
| 2020/06/19 | 12 | 42.20 | 6 | 42.08 | 41.00 | 6 | 2,984 | 0.20% |
|
| 2020/06/17 | 1 | 41.85 | 2 | 41.60 | 41.70 | -1 | 2,797 | -0.04% |
|
| 2020/06/16 | 1 | 41.95 | 0 | 0.00 | 41.90 | 1 | 2,819 | 0.04% |
|
| 2020/06/15 | 0 | 0.00 | 1 | 41.75 | 41.45 | -1 | 2,862 | -0.03% |
|
| 2020/06/12 | 9 | 41.19 | 2 | 41.15 | 41.65 | 7 | 2,889 | 0.24% |
|
| 2020/06/11 | 0 | 0.00 | 15 | 44.21 | 42.80 | -15 | 2,908 | -0.52% |
|
| 2020/06/10 | 0 | 0.00 | 4 | 44.33 | 44.20 | -4 | 2,951 | -0.14% |
|
| 2020/06/09 | 6 | 44.38 | 7 | 44.31 | 44.35 | -1 | 2,993 | -0.03% |
|
| 2020/06/08 | 4 | 45.03 | 4 | 44.95 | 44.90 | 0 | 3,017 | 0.00% |
|
| 2020/06/05 | 14 | 44.68 | 3 | 44.95 | 44.90 | 11 | 2,992 | 0.37% |
|
| 2020/06/04 | 4 | 44.88 | 0 | 0.00 | 45.00 | 4 | 3,007 | 0.13% |
|
| 2020/06/03 | 15 | 44.52 | 3 | 44.90 | 45.05 | 12 | 3,010 | 0.40% |
|
| 2020/06/02 | 3 | 44.70 | 4 | 44.48 | 44.40 | -1 | 2,974 | -0.03% |
|
| 2020/06/01 | 4.1 | 44.96 | 5 | 44.85 | 45.10 | -0.9 | 2,948 | -0.03% |
|
| 2020/05/29 | 22 | 44.00 | 11 | 44.18 | 43.60 | 11 | 2,905 | 0.38% |
|
| 2020/05/28 | 12 | 44.54 | 11 | 43.55 | 43.35 | 1 | 2,887 | 0.03% |
|
| 2020/05/27 | 1 | 43.70 | 3 | 44.12 | 43.85 | -2 | 2,902 | -0.07% |
|
| 2020/05/26 | 5.1 | 43.79 | 1 | 43.70 | 43.20 | 4.1 | 2,910 | 0.14% |
|
| 2020/05/25 | 9.1 | 43.73 | 12 | 43.58 | 43.70 | -3 | 2,915 | -0.10% |
|
| 2020/05/22 | 7 | 44.32 | 3 | 44.72 | 43.60 | 4 | 2,934 | 0.14% |
|
| 2020/05/21 | 1 | 43.90 | 3 | 44.00 | 43.95 | -2 | 2,875 | -0.07% |
|
| 2020/05/20 | 1 | 42.65 | 2 | 42.63 | 42.30 | -1 | 2,828 | -0.04% |
|
| 2020/05/19 | 0 | 0.00 | 3 | 41.95 | 41.95 | -3 | 2,832 | -0.11% |
|
| 2020/05/18 | 3 | 41.30 | 10 | 41.45 | 40.50 | -7 | 2,819 | -0.25% |
|
| 2020/05/14 | 1 | 42.15 | 0 | 0.00 | 42.10 | 1 | 2,851 | 0.04% |
|
| 2020/05/11 | 5.1 | 43.35 | 5 | 43.61 | 43.35 | 0.1 | 2,927 | 0.00% |
|
| 2020/05/08 | 1.1 | 43.76 | 3 | 43.30 | 43.05 | -2 | 2,945 | -0.07% |
|
| 2020/05/07 | 3 | 43.55 | 4 | 43.49 | 43.55 | -1 | 2,940 | -0.03% |
|
| 2020/05/06 | 3 | 42.50 | 0 | 0.00 | 42.60 | 3 | 2,932 | 0.10% |
|
| 2020/05/04 | 3.1 | 42.02 | 0 | 0.00 | 42.60 | 3.1 | 2,988 | 0.10% |
|
| 2020/04/30 | 2 | 43.30 | 0 | 0.00 | 43.35 | 2 | 3,014 | 0.07% |
|
| 2020/04/27 | 4 | 42.90 | 1 | 42.90 | 42.80 | 3 | 3,171 | 0.09% |
|
| 2020/04/24 | 8 | 43.51 | 25 | 43.16 | 42.55 | -17 | 3,160 | -0.54% |
|
| 2020/04/23 | 30 | 45.83 | 20 | 44.25 | 45.30 | 10 | 3,036 | 0.33% |
|
| 2020/04/22 | 10 | 41.59 | 3 | 42.65 | 42.65 | 7 | 2,927 | 0.24% |
|
| 2020/04/21 | 21 | 42.27 | 15 | 42.96 | 41.80 | 6 | 2,950 | 0.20% |
|
| 2020/04/20 | 1 | 42.50 | 13 | 42.46 | 43.00 | -12 | 3,053 | -0.39% |
|
| 2020/04/17 | 2 | 42.25 | 2 | 43.10 | 42.05 | 0 | 3,103 | 0.00% |
|
| 2020/04/16 | 11 | 42.06 | 10 | 41.60 | 41.60 | 1 | 3,147 | 0.03% |
|
| 2020/04/15 | 1 | 40.95 | 0 | 0.00 | 41.80 | 1 | 3,291 | 0.03% |
|
| 2020/04/14 | 9 | 40.89 | 0 | 0.00 | 41.00 | 9 | 3,368 | 0.27% |
|
| 2020/04/13 | 6 | 40.40 | 6 | 40.17 | 39.80 | 0 | 3,432 | 0.00% |
|
| 2020/04/10 | 2 | 40.05 | 0 | 0.00 | 40.05 | 2 | 3,518 | 0.06% |
|
| 2020/04/09 | 2 | 40.45 | 10 | 40.47 | 40.35 | -8 | 3,753 | -0.21% |
|
| 2020/04/08 | 5 | 39.94 | 4 | 39.46 | 41.20 | 1 | 3,905 | 0.03% |
|
| 2020/04/07 | 7 | 38.59 | 1 | 39.10 | 38.80 | 6 | 3,875 | 0.15% |
|
| 2020/04/06 | 0.1 | 37.45 | 5 | 37.45 | 37.45 | -4.9 | 3,842 | -0.13% |
|
| 2020/04/01 | 3 | 36.37 | 0 | 0.00 | 36.65 | 3 | 3,824 | 0.08% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 36.75 | 36.30 | -1 | 3,870 | -0.03% |
|
| 2020/03/30 | 5 | 35.50 | 1 | 36.40 | 36.70 | 4 | 3,875 | 0.10% |
|
| 2020/03/27 | 1 | 37.15 | 5 | 36.92 | 36.20 | -4 | 3,858 | -0.10% |
|
| 2020/03/25 | 1 | 35.60 | 3 | 36.80 | 36.40 | -2 | 3,837 | -0.05% |
|
| 2020/03/24 | 10 | 34.35 | 1 | 34.10 | 34.10 | 9 | 3,804 | 0.24% |
|
| 2020/03/23 | 0 | 32.15 | 13 | 32.01 | 32.15 | -13 | 3,791 | -0.34% |
|
| 2020/03/20 | 6 | 31.57 | 0 | 0.00 | 32.05 | 6 | 3,796 | 0.16% |
|
| 2020/03/19 | 5 | 29.15 | 0 | 0.00 | 29.15 | 5 | 3,801 | 0.13% |
|
| 2020/03/18 | 6 | 33.51 | 6 | 32.86 | 32.35 | 0 | 3,768 | 0.00% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 31.00 | 32.95 | -1 | 3,806 | -0.03% |
|
| 2020/03/16 | 7 | 34.81 | 5 | 34.23 | 32.70 | 2 | 3,763 | 0.05% |
|
| 2020/03/13 | 7.1 | 34.55 | 1 | 34.55 | 34.55 | 6.1 | 3,676 | 0.16% |
|
| 2020/03/12 | 1 | 38.15 | 1 | 38.35 | 38.35 | 0 | 3,623 | 0.00% |
|
| 2020/03/11 | 0 | 0.00 | 3 | 43.40 | 42.35 | -3 | 3,576 | -0.08% |
|
| 2020/03/10 | 1 | 43.80 | 0 | 0.00 | 43.80 | 1 | 3,586 | 0.03% |
|
| 2020/03/09 | 1 | 43.00 | 0 | 0.00 | 42.80 | 1 | 3,570 | 0.03% |
|
| 2020/03/06 | 1 | 45.40 | 1 | 45.30 | 45.05 | 0 | 3,566 | 0.00% |
|
| 2020/03/03 | 0 | 0.00 | 2 | 45.75 | 45.55 | -2 | 3,623 | -0.06% |
|
| 2020/03/02 | 5.1 | 45.17 | 1 | 44.45 | 45.00 | 4.1 | 3,613 | 0.11% |
|
| 2020/02/27 | 2 | 45.70 | 1 | 46.20 | 44.05 | 1 | 3,588 | 0.03% |
|
| 2020/02/26 | 12 | 45.88 | 10 | 45.70 | 45.60 | 2 | 3,576 | 0.06% |
|
| 2020/02/25 | 0 | 0.00 | 3 | 46.02 | 46.10 | -3 | 3,569 | -0.08% |
|
| 2020/02/24 | 0 | 0.00 | 2 | 47.40 | 46.80 | -2 | 3,538 | -0.06% |
|
| 2020/02/21 | 0 | 0.00 | 3 | 48.10 | 47.65 | -3 | 3,525 | -0.09% |
|
| 2020/02/19 | 11.1 | 48.61 | 0 | 0.00 | 48.60 | 11.1 | 3,494 | 0.32% |
|
| 2020/02/18 | 10 | 49.00 | 10 | 48.40 | 48.90 | 0 | 3,514 | 0.00% |
|
| 2020/02/14 | 0 | 0.00 | 6 | 49.54 | 49.50 | -6 | 3,488 | -0.17% |
|
| 2020/02/13 | 2 | 50.08 | 1 | 50.60 | 50.00 | 1 | 3,453 | 0.03% |
|
| 2020/02/12 | 3 | 48.68 | 0 | 0.00 | 49.25 | 3 | 3,412 | 0.09% |
|
| 2020/02/11 | 7 | 47.78 | 0 | 0.00 | 48.05 | 7 | 3,445 | 0.20% |
|
| 2020/02/10 | 1 | 46.70 | 0 | 0.00 | 46.65 | 1 | 3,439 | 0.03% |
|
| 2020/02/07 | 1 | 47.20 | 1 | 46.90 | 47.15 | 0 | 3,447 | 0.00% |
|
| 2020/02/06 | 1 | 47.80 | 1 | 48.05 | 48.30 | 0 | 3,450 | 0.00% |
|
| 2020/02/05 | 4 | 47.60 | 2 | 47.30 | 47.00 | 2 | 3,439 | 0.06% |
|
| 2020/02/04 | 1 | 47.50 | 0 | 0.00 | 48.00 | 1 | 3,428 | 0.03% |
|
| 2020/01/31 | 3 | 52.70 | 0 | 0.00 | 49.45 | 3 | 3,488 | 0.09% |
|
| 2020/01/30 | 0 | 0.00 | 3 | 52.67 | 52.10 | -3 | 3,523 | -0.09% |
|
| 2020/01/20 | 2 | 58.45 | 0 | 0.00 | 57.80 | 2 | 3,613 | 0.06% |
|
| 2020/01/16 | 0 | 0.00 | 4 | 59.68 | 59.10 | -4 | 3,717 | -0.11% |
|
| 2020/01/15 | 0 | 0.00 | 5 | 59.30 | 58.90 | -5 | 3,685 | -0.14% |
|
| 2020/01/14 | 0 | 0.00 | 1 | 60.80 | 59.40 | -1 | 3,670 | -0.03% |
|
| 2020/01/13 | 0 | 0.00 | 1 | 59.40 | 59.50 | -1 | 3,550 | -0.03% |
|
| 2020/01/10 | 1 | 59.00 | 19 | 58.61 | 58.60 | -18 | 3,536 | -0.51% |
|
| 2020/01/09 | 2 | 57.60 | 20 | 58.10 | 58.30 | -18 | 3,463 | -0.52% |
|
| 2020/01/08 | 13 | 56.38 | 0 | 0.00 | 55.70 | 13 | 3,326 | 0.39% |
|
| 2020/01/07 | 11 | 56.81 | 1 | 56.70 | 56.10 | 10 | 3,239 | 0.31% |
|
| 2020/01/06 | 7 | 58.11 | 0 | 0.00 | 56.60 | 7 | 3,189 | 0.22% |
|
| 2020/01/03 | 10 | 60.20 | 27 | 60.66 | 59.00 | -17 | 3,236 | -0.53% |
|
| 2020/01/02 | 26 | 58.20 | 70 | 59.21 | 59.20 | -44 | 3,036 | -1.45% |
|
| 2019/12/31 | 8 | 56.19 | 0 | 0.00 | 56.30 | 8 | 2,891 | 0.28% |
|
| 2019/12/30 | 1 | 56.90 | 0 | 0.00 | 56.60 | 1 | 3,005 | 0.03% |
|
| 2019/12/27 | 5 | 56.50 | 0 | 0.00 | 56.50 | 5 | 3,048 | 0.16% |
|
| 2019/12/26 | 5 | 56.70 | 10 | 57.40 | 56.70 | -5 | 3,070 | -0.16% |
|
| 2019/12/25 | 11 | 56.23 | 3 | 56.27 | 56.50 | 8 | 3,056 | 0.26% |
|
| 2019/12/24 | 20 | 55.40 | 0 | 0.00 | 55.20 | 20 | 3,088 | 0.65% |
|
| 2019/12/20 | 10 | 56.90 | 0 | 0.00 | 56.50 | 10 | 3,169 | 0.32% |
|
| 2019/12/19 | 0 | 0.00 | 9 | 56.74 | 56.70 | -9 | 3,245 | -0.28% |
|
| 2019/12/18 | 0 | 0.00 | 5 | 56.20 | 56.20 | -5 | 3,316 | -0.15% |
|
| 2019/12/17 | 0 | 0.00 | 3 | 56.50 | 56.70 | -3 | 3,756 | -0.08% |
|
| 2019/12/16 | 1 | 56.20 | 4 | 56.08 | 56.20 | -3 | 4,080 | -0.07% |
|
| 2019/12/13 | 15 | 54.99 | 2 | 55.00 | 55.10 | 13 | 4,112 | 0.32% |
|
| 2019/12/12 | 2 | 56.10 | 7 | 56.80 | 55.80 | -5 | 4,110 | -0.12% |
|
| 2019/12/11 | 2 | 55.20 | 0 | 0.00 | 55.00 | 2 | 4,047 | 0.05% |
|
| 2019/12/10 | 1 | 54.30 | 0 | 0.00 | 54.40 | 1 | 4,054 | 0.02% |
|
| 2019/12/09 | 1 | 54.40 | 4 | 54.43 | 54.30 | -3 | 4,101 | -0.07% |
|
| 2019/12/06 | 1 | 53.80 | 1 | 53.60 | 53.90 | 0 | 4,137 | 0.00% |
|
| 2019/12/05 | 2 | 54.00 | 5 | 54.10 | 54.20 | -3 | 4,223 | -0.07% |
|
| 2019/12/04 | 6 | 52.67 | 1 | 52.90 | 52.70 | 5 | 4,295 | 0.12% |
|
| 2019/12/03 | 10 | 53.56 | 0 | 0.00 | 53.20 | 10 | 4,334 | 0.23% |
|
| 2019/12/02 | 1 | 54.20 | 0 | 0.00 | 53.60 | 1 | 4,322 | 0.02% |
|
| 2019/11/27 | 0 | 0.00 | 1 | 56.40 | 56.10 | -1 | 4,348 | -0.02% |
|
| 2019/11/26 | 0 | 0.00 | 1 | 56.50 | 56.50 | -1 | 4,448 | -0.02% |
|
| 2019/11/25 | 0 | 0.00 | 1 | 56.00 | 55.70 | -1 | 4,482 | -0.02% |
|
| 2019/11/22 | 0 | 0.00 | 2 | 55.30 | 55.00 | -2 | 4,476 | -0.04% |
|
| 2019/11/21 | 2 | 54.80 | 2 | 54.90 | 55.10 | 0 | 4,518 | 0.00% |
|
| 2019/11/20 | 0 | 0.00 | 5 | 55.60 | 55.50 | -5 | 4,564 | -0.11% |
|
| 2019/11/19 | 5 | 55.10 | 0 | 0.00 | 55.10 | 5 | 4,634 | 0.11% |
|
| 2019/11/15 | 25 | 55.32 | 3 | 55.23 | 55.10 | 22 | 4,998 | 0.44% |
|
| 2019/11/14 | 3 | 54.27 | 0 | 0.00 | 54.20 | 3 | 5,063 | 0.06% |
|
| 2019/11/13 | 1 | 55.50 | 0 | 0.00 | 55.40 | 1 | 5,266 | 0.02% |
|
| 2019/11/12 | 2 | 54.70 | 0 | 0.00 | 54.90 | 2 | 5,298 | 0.04% |
|
| 2019/11/11 | 3 | 54.43 | 0 | 0.00 | 54.10 | 3 | 5,362 | 0.06% |
|
| 2019/11/08 | 9 | 55.77 | 3 | 55.63 | 55.90 | 6 | 5,378 | 0.11% |
|
| 2019/11/07 | 10 | 57.50 | 0 | 0.00 | 57.40 | 10 | 5,381 | 0.19% |
|
| 2019/11/06 | 1 | 58.20 | 0 | 0.00 | 58.20 | 1 | 5,429 | 0.02% |
|
| 2019/11/05 | 1 | 58.80 | 1 | 58.70 | 58.70 | 0 | 5,471 | 0.00% |
|
| 2019/11/04 | 4 | 58.05 | 0 | 0.00 | 58.00 | 4 | 5,545 | 0.07% |
|
| 2019/10/31 | 16 | 58.94 | 1 | 59.50 | 58.00 | 15 | 5,631 | 0.27% |
|
| 2019/10/30 | 2 | 60.55 | 1 | 60.10 | 59.50 | 1 | 5,631 | 0.02% |
|
| 2019/10/29 | 5 | 60.46 | 2 | 60.35 | 60.00 | 3 | 5,586 | 0.05% |
|
| 2019/10/28 | 5 | 60.46 | 10.1 | 60.39 | 60.60 | -5.1 | 5,596 | -0.09% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 58.40 | 58.50 | -1 | 5,523 | -0.02% |
|
| 2019/10/24 | 7 | 58.39 | 5 | 58.42 | 59.00 | 2 | 5,619 | 0.04% |
|
| 2019/10/22 | 0 | 0.00 | 1 | 57.00 | 56.70 | -1 | 6,112 | -0.02% |
|
| 2019/10/21 | 3 | 56.60 | 7 | 56.51 | 56.70 | -4 | 6,112 | -0.07% |
|
| 2019/10/18 | 1 | 56.70 | 3 | 56.30 | 55.60 | -2 | 6,120 | -0.03% |
|
| 2019/10/16 | 3 | 55.87 | 0 | 0.00 | 55.20 | 3 | 6,171 | 0.05% |
|
| 2019/10/14 | 5 | 55.90 | 0 | 0.00 | 55.80 | 5 | 6,180 | 0.08% |
|
| 2019/10/09 | 8 | 55.55 | 10 | 55.20 | 55.20 | -2 | 6,182 | -0.03% |
|
| 2019/10/08 | 6 | 58.75 | 5 | 58.10 | 58.10 | 1 | 6,080 | 0.02% |
|
| 2019/10/07 | 0 | 0.00 | 2 | 58.80 | 58.70 | -2 | 6,174 | -0.03% |
|
| 2019/10/04 | 5 | 58.42 | 3 | 58.00 | 58.20 | 2 | 6,210 | 0.03% |
|
| 2019/10/03 | 3 | 57.20 | 5 | 57.84 | 57.50 | -2 | 6,118 | -0.03% |
|
| 2019/10/01 | 6 | 58.73 | 7 | 58.27 | 58.30 | -1 | 6,158 | -0.02% |
|
| 2019/09/26 | 1 | 58.80 | 0 | 0.00 | 59.40 | 1 | 6,322 | 0.02% |
|
| 2019/09/25 | 5 | 59.80 | 1 | 59.20 | 59.60 | 4 | 6,379 | 0.06% |
|
| 2019/09/24 | 4 | 60.93 | 2 | 59.30 | 59.20 | 2 | 6,395 | 0.03% |
|
| 2019/09/23 | 10 | 60.34 | 10 | 61.05 | 61.30 | 0 | 6,301 | 0.00% |
|
| 2019/09/20 | 29 | 62.62 | 38 | 61.81 | 60.80 | -9 | 6,224 | -0.14% |
|
| 2019/09/19 | 41 | 60.91 | 26.1 | 61.38 | 61.60 | 15 | 5,795 | 0.26% |
|
| 2019/09/18 | 2 | 57.50 | 2 | 57.85 | 57.50 | 0 | 5,619 | 0.00% |
|
| 2019/09/17 | 0 | 0.00 | 2 | 57.60 | 58.20 | -2 | 5,619 | -0.04% |
|
| 2019/09/16 | 0 | 0.00 | 2 | 57.60 | 57.60 | -2 | 5,640 | -0.04% |
|
| 2019/09/12 | 1 | 58.20 | 0 | 0.00 | 58.20 | 1 | 5,644 | 0.02% |
|
| 2019/09/10 | 1 | 58.00 | 0 | 0.00 | 58.00 | 1 | 5,584 | 0.02% |
|
| 2019/09/09 | 2 | 58.30 | 3 | 58.80 | 58.00 | -1 | 5,544 | -0.02% |
|
| 2019/09/06 | 5 | 58.82 | 5 | 58.28 | 59.00 | 0 | 5,454 | 0.00% |
|
| 2019/09/05 | 5 | 57.80 | 0 | 0.00 | 58.00 | 5 | 5,382 | 0.09% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 57.10 | 57.10 | -1 | 5,354 | -0.02% |
|
| 2019/09/03 | 1 | 58.10 | 0 | 0.00 | 56.50 | 1 | 5,439 | 0.02% |
|
| 2019/09/02 | 0 | 0.00 | 9 | 57.30 | 57.40 | -9 | 5,441 | -0.17% |
|
| 2019/08/30 | 13 | 57.36 | 7 | 57.07 | 56.80 | 6 | 5,419 | 0.11% |
|
| 2019/08/29 | 2 | 57.00 | 19 | 57.32 | 57.00 | -17 | 5,340 | -0.32% |
|
| 2019/08/28 | 12 | 55.58 | 3 | 55.77 | 55.50 | 9 | 5,235 | 0.17% |
|
| 2019/08/27 | 3 | 54.43 | 0 | 0.00 | 54.30 | 3 | 5,189 | 0.06% |
|
| 2019/08/26 | 10 | 54.31 | 8 | 53.78 | 53.90 | 2 | 5,174 | 0.04% |
|
| 2019/08/23 | 6 | 56.23 | 9 | 56.87 | 56.90 | -3 | 5,128 | -0.06% |
|
| 2019/08/22 | 7 | 56.83 | 3 | 57.00 | 56.40 | 4 | 5,109 | 0.08% |
|
| 2019/08/21 | 8 | 57.19 | 1 | 56.80 | 57.20 | 7 | 5,041 | 0.14% |
|
| 2019/08/20 | 14 | 59.05 | 16 | 58.61 | 58.10 | -2 | 4,947 | -0.04% |
|
| 2019/08/19 | 2 | 55.90 | 5 | 55.98 | 56.10 | -3 | 4,697 | -0.06% |
|
| 2019/08/16 | 14 | 55.08 | 26 | 55.84 | 54.10 | -12 | 4,616 | -0.26% |
|
| 2019/08/15 | 1 | 51.80 | 2 | 52.40 | 52.80 | -1 | 4,413 | -0.02% |
|
| 2019/08/14 | 14.1 | 53.85 | 2 | 53.80 | 52.40 | 12.1 | 4,405 | 0.27% |
|
| 2019/08/12 | 4 | 56.10 | 0 | 0.00 | 55.30 | 4 | 4,337 | 0.09% |
|
| 2019/08/07 | 11 | 54.13 | 18 | 55.56 | 54.00 | -7 | 4,232 | -0.17% |
|
| 2019/08/06 | 29 | 54.90 | 18 | 54.89 | 55.00 | 11 | 4,193 | 0.26% |
|
| 2019/08/05 | 1 | 58.30 | 3 | 56.83 | 56.60 | -2 | 4,101 | -0.05% |
|
| 2019/08/02 | 12 | 58.92 | 2 | 59.25 | 59.00 | 10 | 4,055 | 0.25% |
|
| 2019/08/01 | 8 | 61.84 | 3 | 61.50 | 61.30 | 5 | 4,025 | 0.12% |
|
| 2019/07/31 | 0 | 0.00 | 5 | 62.04 | 62.90 | -5 | 3,997 | -0.13% |
|
| 2019/07/30 | 4 | 61.58 | 4 | 61.90 | 60.40 | 0 | 3,974 | 0.00% |
|
| 2019/07/29 | 4 | 62.75 | 3 | 63.13 | 63.40 | 1 | 3,861 | 0.03% |
|
| 2019/07/26 | 42 | 62.31 | 44.1 | 62.90 | 63.50 | -2.1 | 3,813 | -0.05% |
|
| 2019/07/25 | 52 | 62.59 | 91 | 62.66 | 61.50 | -39 | 3,734 | -1.04% |
|
| 2019/07/24 | 43 | 60.54 | 9.1 | 58.45 | 60.70 | 34 | 3,387 | 1.00% |
|
| 2019/07/23 | 3 | 55.20 | 0 | 0.00 | 55.20 | 3 | 3,258 | 0.09% |
|
| 2019/07/22 | 2 | 56.10 | 13 | 55.75 | 56.10 | -11 | 3,287 | -0.33% |
|
| 2019/07/19 | 1 | 53.90 | 5 | 54.76 | 54.00 | -4 | 3,404 | -0.12% |
|
| 2019/07/18 | 14 | 54.38 | 0 | 0.00 | 53.20 | 14 | 3,432 | 0.41% |
|
| 2019/07/17 | 1 | 55.20 | 12 | 55.56 | 56.00 | -11 | 3,407 | -0.32% |
|
| 2019/07/16 | 2 | 55.90 | 0 | 0.00 | 55.40 | 2 | 3,466 | 0.06% |
|
| 2019/07/15 | 2 | 55.95 | 2 | 56.00 | 55.90 | 0 | 3,586 | 0.00% |
|
| 2019/07/12 | 4 | 56.50 | 18 | 56.47 | 56.40 | -14 | 3,660 | -0.38% |
|
| 2019/07/11 | 17 | 57.64 | 25 | 56.88 | 56.80 | -8 | 3,642 | -0.22% |
|
| 2019/07/10 | 5 | 54.88 | 5 | 55.00 | 55.30 | 0 | 3,519 | 0.00% |
|
| 2019/07/09 | 2 | 53.25 | 3 | 53.50 | 54.00 | -1 | 3,451 | -0.03% |
|
| 2019/07/08 | 8 | 52.69 | 0 | 0.00 | 52.20 | 8 | 3,411 | 0.23% |
|
| 2019/07/05 | 2 | 54.05 | 5 | 54.00 | 54.50 | -3 | 3,418 | -0.09% |
|
| 2019/07/04 | 5 | 53.08 | 8 | 53.51 | 53.70 | -3 | 3,400 | -0.09% |
|
| 2019/07/03 | 9 | 52.49 | 1 | 53.50 | 51.10 | 8 | 3,368 | 0.24% |
|
| 2019/07/02 | 10 | 51.34 | 0 | 0.00 | 52.00 | 10 | 3,268 | 0.31% |
|
| 2019/07/01 | 10 | 49.48 | 5 | 50.05 | 50.70 | 5 | 3,203 | 0.16% |
|
| 2019/06/28 | 0 | 0.00 | 2 | 48.30 | 48.30 | -2 | 3,202 | -0.06% |
|
| 2019/06/27 | 7 | 48.46 | 0 | 0.00 | 48.60 | 7 | 3,217 | 0.22% |
|
| 2019/06/26 | 4 | 48.29 | 3 | 48.50 | 48.45 | 1 | 3,205 | 0.03% |
|
| 2019/06/25 | 5 | 50.16 | 2 | 49.30 | 48.35 | 3 | 3,182 | 0.09% |
|
| 2019/06/24 | 3 | 49.00 | 10 | 49.55 | 49.75 | -7 | 3,017 | -0.23% |
|
| 2019/06/21 | 1 | 48.95 | 2 | 48.93 | 47.35 | -1 | 2,962 | -0.03% |
|
| 2019/06/20 | 1 | 48.35 | 6 | 48.21 | 48.40 | -5 | 2,927 | -0.17% |
|
| 2019/06/19 | 0 | 0.00 | 5 | 47.55 | 47.75 | -5 | 2,928 | -0.17% |
|
| 2019/06/18 | 1 | 46.50 | 0 | 0.00 | 46.50 | 1 | 2,944 | 0.03% |
|
| 2019/06/17 | 3 | 46.63 | 3 | 47.20 | 46.80 | 0 | 2,986 | 0.00% |
|
| 2019/06/14 | 3 | 47.10 | 1 | 46.90 | 46.85 | 2 | 3,038 | 0.07% |
|
| 2019/06/13 | 0 | 0.00 | 3 | 47.90 | 47.05 | -3 | 3,039 | -0.10% |
|
| 2019/06/12 | 3.1 | 47.93 | 1 | 47.75 | 48.00 | 2.1 | 3,022 | 0.07% |
|
| 2019/06/11 | 10 | 47.52 | 14 | 47.89 | 48.55 | -4 | 3,006 | -0.13% |
|
| 2019/06/06 | 0 | 0.00 | 1 | 44.40 | 43.90 | -1 | 2,902 | -0.03% |
|
| 2019/06/05 | 0 | 0.00 | 3 | 43.95 | 44.00 | -3 | 2,917 | -0.10% |
|
| 2019/06/04 | 2.1 | 44.28 | 1 | 44.00 | 43.70 | 1.1 | 2,933 | 0.04% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 44.20 | 44.45 | -1 | 2,948 | -0.03% |
|
| 2019/05/31 | 4 | 44.14 | 0 | 0.00 | 43.90 | 4 | 2,969 | 0.13% |
|
| 2019/05/30 | 0 | 0.00 | 4 | 43.95 | 44.20 | -4 | 2,979 | -0.13% |
|
| 2019/05/29 | 1 | 43.10 | 14 | 43.70 | 43.50 | -13 | 3,005 | -0.43% |
|
| 2019/05/28 | 10 | 42.50 | 22 | 42.37 | 42.80 | -12 | 3,041 | -0.39% |
|
| 2019/05/27 | 10 | 41.47 | 0 | 0.00 | 41.25 | 10 | 3,089 | 0.32% |
|
| 2019/05/24 | 2 | 41.90 | 0 | 0.00 | 41.75 | 2 | 3,106 | 0.07% |
|
| 2019/05/23 | 3 | 42.93 | 0 | 0.00 | 42.35 | 3 | 3,106 | 0.10% |
|
| 2019/05/22 | 4 | 43.80 | 13 | 43.98 | 44.15 | -9 | 3,132 | -0.29% |
|
| 2019/05/21 | 9 | 42.94 | 3 | 43.37 | 43.15 | 6 | 3,483 | 0.17% |
|
| 2019/05/20 | 5 | 44.56 | 3 | 45.00 | 43.90 | 2 | 3,605 | 0.06% |
|
| 2019/05/17 | 4 | 44.46 | 2 | 44.98 | 44.35 | 2 | 3,633 | 0.06% |
|
| 2019/05/16 | 3 | 46.67 | 0 | 0.00 | 45.45 | 3 | 3,627 | 0.08% |
|
| 2019/05/15 | 0 | 0.00 | 1 | 46.40 | 46.65 | -1 | 3,650 | -0.03% |
|
| 2019/05/14 | 6 | 44.72 | 1 | 45.20 | 45.50 | 5 | 3,673 | 0.14% |
|
| 2019/05/13 | 6 | 45.77 | 0 | 0.00 | 45.85 | 6 | 3,687 | 0.16% |
|
| 2019/05/10 | 0 | 0.00 | 2 | 47.00 | 46.90 | -2 | 3,692 | -0.05% |
|
| 2019/05/09 | 7 | 47.13 | 7 | 48.87 | 46.65 | 0 | 3,687 | 0.00% |
|
| 2019/05/08 | 4 | 48.80 | 1 | 49.45 | 48.60 | 3 | 3,657 | 0.08% |
|
| 2019/05/07 | 1 | 50.20 | 2 | 49.80 | 49.60 | -1 | 3,653 | -0.03% |
|
| 2019/05/06 | 11.1 | 49.91 | 7 | 50.04 | 49.95 | 4.1 | 3,669 | 0.11% |
|
| 2019/05/03 | 5 | 50.60 | 1 | 51.40 | 51.40 | 4 | 3,649 | 0.11% |
|
| 2019/05/02 | 8 | 50.91 | 7 | 51.36 | 50.70 | 1 | 3,654 | 0.03% |
|
| 2019/04/30 | 2 | 49.43 | 13 | 49.58 | 50.90 | -11 | 3,629 | -0.30% |
|
| 2019/04/29 | 2 | 49.68 | 2 | 50.60 | 49.55 | 0 | 3,696 | 0.00% |
|
| 2019/04/26 | 4 | 49.89 | 7.2 | 50.08 | 50.50 | -3.2 | 3,621 | -0.09% |
|
| 2019/04/25 | 4 | 50.65 | 25 | 50.07 | 50.60 | -21 | 3,583 | -0.59% |
|
| 2019/04/24 | 5 | 48.40 | 10 | 48.82 | 48.60 | -5 | 3,463 | -0.14% |
|
| 2019/04/23 | 2 | 48.05 | 1 | 47.80 | 47.85 | 1 | 3,476 | 0.03% |
|
| 2019/04/22 | 6.1 | 49.82 | 5 | 49.89 | 49.05 | 1.1 | 3,485 | 0.03% |
|
| 2019/04/19 | 10.2 | 49.28 | 27 | 49.47 | 49.80 | -16.8 | 3,458 | -0.49% |
|
| 2019/04/18 | 3 | 48.25 | 11 | 47.89 | 47.75 | -8 | 3,312 | -0.24% |
|
| 2019/04/17 | 2 | 47.15 | 2 | 47.13 | 47.15 | 0 | 3,229 | 0.00% |
|
| 2019/04/16 | 3 | 47.17 | 1 | 47.30 | 47.05 | 2 | 3,235 | 0.06% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 46.50 | 47.15 | -1 | 3,240 | -0.03% |
|
| 2019/04/12 | 1 | 45.80 | 0 | 0.00 | 45.80 | 1 | 3,260 | 0.03% |
|
| 2019/04/11 | 9 | 47.17 | 2 | 48.03 | 46.65 | 7 | 3,285 | 0.21% |
|
| 2019/04/10 | 7 | 47.09 | 6 | 47.18 | 47.40 | 1 | 3,284 | 0.03% |
|
| 2019/04/09 | 3 | 46.87 | 6 | 47.58 | 46.70 | -3 | 3,271 | -0.09% |
|
| 2019/04/08 | 11.1 | 45.88 | 5 | 46.18 | 45.85 | 6.1 | 3,231 | 0.19% |
|
| 2019/04/03 | 9 | 46.23 | 3 | 45.60 | 45.60 | 6 | 3,397 | 0.18% |
|
| 2019/04/02 | 6 | 45.92 | 3 | 45.70 | 45.80 | 3 | 3,448 | 0.09% |
|
| 2019/04/01 | 10 | 44.60 | 0 | 0.00 | 44.45 | 10 | 3,397 | 0.29% |
|
| 2019/03/29 | 0 | 44.50 | 0 | 0.00 | 44.55 | 0 | 3,373 | 0.00% |
|
| 2019/03/28 | 1 | 44.50 | 0 | 0.00 | 44.20 | 1 | 3,423 | 0.03% |
|
| 2019/03/27 | 5 | 44.06 | 0 | 0.00 | 44.00 | 5 | 3,437 | 0.15% |
|
| 2019/03/25 | 2 | 44.33 | 1 | 44.40 | 44.10 | 1 | 3,434 | 0.03% |
|
| 2019/03/22 | 2 | 45.88 | 7 | 46.03 | 45.80 | -5 | 3,436 | -0.15% |
|
| 2019/03/21 | 2 | 46.00 | 1 | 45.55 | 45.80 | 1 | 3,419 | 0.03% |
|
| 2019/03/20 | 5 | 46.60 | 7 | 46.29 | 46.25 | -2 | 3,405 | -0.06% |
|
| 2019/03/19 | 1 | 45.20 | 2 | 45.35 | 46.40 | -1 | 3,401 | -0.03% |
|
| 2019/03/18 | 3 | 45.00 | 0 | 0.00 | 44.85 | 3 | 3,357 | 0.09% |
|
| 2019/03/15 | 0 | 0.00 | 18 | 44.36 | 44.85 | -18 | 3,355 | -0.54% |
|
| 2019/03/13 | 2 | 44.60 | 0 | 0.00 | 44.65 | 2 | 3,399 | 0.06% |
|
| 2019/03/12 | 3 | 43.80 | 0 | 0.00 | 43.80 | 3 | 3,412 | 0.09% |
|
| 2019/03/11 | 0 | 0.00 | 1 | 44.00 | 43.75 | -1 | 3,458 | -0.03% |
|
| 2019/03/08 | 1 | 43.55 | 3 | 43.10 | 43.80 | -2 | 3,525 | -0.06% |
|
| 2019/03/07 | 9 | 44.44 | 1 | 44.40 | 43.90 | 8 | 3,573 | 0.22% |
|
| 2019/03/06 | 6 | 44.32 | 0 | 0.00 | 44.20 | 6 | 3,639 | 0.17% |
|
| 2019/03/05 | 10 | 45.03 | 3 | 45.27 | 44.85 | 7 | 3,708 | 0.19% |
|
| 2019/03/04 | 3 | 45.07 | 1 | 44.95 | 44.90 | 2 | 3,854 | 0.05% |
|
| 2019/02/27 | 3 | 46.18 | 1 | 46.55 | 45.95 | 2 | 3,874 | 0.05% |
|
| 2019/02/26 | 3 | 48.05 | 1 | 48.30 | 48.00 | 2 | 3,834 | 0.05% |
|
| 2019/02/22 | 1 | 48.35 | 1 | 48.10 | 48.00 | 0 | 3,955 | 0.00% |
|
| 2019/02/21 | 5 | 47.55 | 2 | 48.60 | 48.65 | 3 | 4,044 | 0.07% |
|
| 2019/02/20 | 12 | 49.88 | 9 | 49.40 | 48.30 | 3 | 4,041 | 0.07% |
|
| 2019/02/19 | 20 | 47.56 | 25 | 48.67 | 48.85 | -5 | 3,713 | -0.13% |
|
| 2019/02/18 | 3 | 44.15 | 12 | 44.07 | 44.45 | -9 | 3,564 | -0.25% |
|
| 2019/02/15 | 3 | 43.53 | 2 | 43.78 | 43.30 | 1 | 3,522 | 0.03% |
|
| 2019/02/14 | 1 | 43.70 | 2 | 44.03 | 43.70 | -1 | 3,512 | -0.03% |
|
| 2019/02/13 | 0 | 0.00 | 12 | 43.33 | 43.00 | -12 | 3,482 | -0.34% |
|
| 2019/02/12 | 3 | 43.37 | 3 | 43.63 | 43.35 | 0 | 3,456 | 0.00% |
|
| 2019/02/11 | 0 | 0.00 | 3 | 43.57 | 43.70 | -3 | 3,445 | -0.09% |
|
| 2019/01/30 | 3 | 43.13 | 1 | 43.00 | 43.00 | 2 | 3,451 | 0.06% |
|
| 2019/01/29 | 1 | 43.90 | 0 | 0.00 | 43.35 | 1 | 3,481 | 0.03% |
|
| 2019/01/28 | 5 | 44.42 | 0 | 0.00 | 44.40 | 5 | 3,505 | 0.14% |
|
| 2019/01/24 | 0 | 0.00 | 1 | 43.70 | 43.65 | -1 | 3,590 | -0.03% |
|
| 2019/01/23 | 2 | 43.30 | 4 | 43.79 | 43.15 | -2 | 3,634 | -0.06% |
|
| 2019/01/22 | 6 | 43.42 | 1 | 43.30 | 43.35 | 5 | 3,669 | 0.14% |
|
| 2019/01/21 | 12 | 44.60 | 4 | 43.73 | 44.50 | 8 | 3,757 | 0.21% |
|
| 2019/01/18 | 1 | 42.10 | 0 | 0.00 | 42.20 | 1 | 3,761 | 0.03% |
|
| 2019/01/17 | 3 | 43.08 | 1 | 43.70 | 42.25 | 2 | 3,816 | 0.05% |
|
| 2019/01/16 | 3 | 43.13 | 4 | 43.34 | 43.00 | -1 | 3,925 | -0.03% |
|
| 2019/01/15 | 13 | 43.08 | 3 | 43.13 | 43.20 | 10 | 3,927 | 0.25% |
|
| 2019/01/14 | 1 | 42.20 | 1 | 42.60 | 43.30 | 0 | 3,847 | 0.00% |
|
| 2019/01/11 | 2 | 42.40 | 4 | 42.65 | 41.75 | -2 | 3,839 | -0.05% |
|
| 2019/01/09 | 2 | 41.98 | 2 | 41.98 | 42.00 | 0 | 3,830 | 0.00% |
|
| 2019/01/08 | 5 | 41.25 | 9 | 41.24 | 41.10 | -4 | 3,839 | -0.10% |
|
| 2019/01/07 | 3 | 40.32 | 16 | 40.43 | 40.10 | -13 | 3,844 | -0.34% |
|
| 2019/01/04 | 31 | 39.15 | 8 | 39.22 | 39.10 | 23 | 3,894 | 0.59% |
|
| 2019/01/03 | 10 | 41.71 | 2 | 40.65 | 40.65 | 8 | 3,914 | 0.20% |
|
| 2019/01/02 | 9 | 42.80 | 5 | 43.10 | 42.60 | 4 | 3,940 | 0.10% |
|
| 2018/12/28 | 2 | 41.88 | 7 | 42.36 | 42.30 | -5 | 3,955 | -0.13% |
|
| 2018/12/27 | 8 | 41.43 | 4 | 42.00 | 41.40 | 4 | 4,015 | 0.10% |
|
| 2018/12/26 | 7.1 | 43.23 | 4 | 44.93 | 41.00 | 3.1 | 4,045 | 0.08% |
|
| 2018/12/25 | 4 | 41.14 | 5 | 41.79 | 42.25 | -1 | 3,913 | -0.03% |
|
| 2018/12/24 | 1 | 39.80 | 8 | 40.89 | 41.20 | -7 | 3,875 | -0.18% |
|
| 2018/12/22 | 0 | 0.00 | 21 | 38.90 | 38.80 | -21 | 3,862 | -0.54% |
|
| 2018/12/21 | 26 | 39.23 | 21 | 39.97 | 39.10 | 5 | 3,897 | 0.13% |
|
| 2018/12/19 | 0 | 0.00 | 1 | 40.35 | 40.15 | -1 | 3,897 | -0.03% |
|
| 2018/12/18 | 3 | 40.62 | 0 | 0.00 | 40.30 | 3 | 3,914 | 0.08% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 41.35 | 41.45 | -1 | 4,058 | -0.02% |
|
| 2018/12/13 | 1 | 41.40 | 0 | 0.00 | 40.60 | 1 | 4,160 | 0.02% |
|
| 2018/12/11 | 2 | 39.50 | 3 | 39.87 | 40.65 | -1 | 4,169 | -0.02% |
|
| 2018/12/10 | 13 | 38.96 | 1 | 39.60 | 38.75 | 12 | 4,183 | 0.29% |
|
| 2018/12/07 | 3 | 40.00 | 0 | 0.00 | 39.90 | 3 | 4,211 | 0.07% |
|
| 2018/12/06 | 0 | 0.00 | 2 | 40.93 | 39.50 | -2 | 4,326 | -0.05% |
|
| 2018/12/05 | 3 | 40.52 | 0 | 0.00 | 40.85 | 3 | 4,361 | 0.07% |
|
| 2018/12/04 | 1 | 42.45 | 0 | 0.00 | 41.80 | 1 | 4,542 | 0.02% |
|
| 2018/12/03 | 1 | 41.75 | 4 | 42.39 | 42.00 | -3 | 4,711 | -0.06% |
|
| 2018/11/30 | 3 | 41.35 | 1 | 42.10 | 40.90 | 2 | 4,696 | 0.04% |
|
| 2018/11/29 | 3 | 41.53 | 3 | 41.57 | 41.00 | 0 | 4,804 | 0.00% |
|
| 2018/11/28 | 3 | 39.60 | 5 | 39.67 | 40.15 | -2 | 5,009 | -0.04% |
|
| 2018/11/27 | 2 | 37.80 | 6 | 38.58 | 39.10 | -4 | 5,358 | -0.07% |
|
| 2018/11/26 | 2 | 37.15 | 5 | 37.05 | 37.00 | -3 | 5,392 | -0.06% |
|
| 2018/11/23 | 3 | 35.70 | 0 | 0.00 | 36.00 | 3 | 5,385 | 0.06% |
|
| 2018/11/22 | 3 | 36.88 | 9 | 37.27 | 36.10 | -6 | 5,414 | -0.11% |
|
| 2018/11/21 | 5 | 35.94 | 9 | 36.71 | 36.95 | -4 | 5,308 | -0.07% |
|
| 2018/11/20 | 36 | 36.25 | 3 | 36.27 | 36.25 | 33 | 5,245 | 0.63% |
|
| 2018/11/19 | 0 | 0.00 | 27 | 36.94 | 37.25 | -27 | 5,169 | -0.52% |
|
| 2018/11/15 | 0 | 0.00 | 5 | 33.25 | 33.25 | -5 | 5,152 | -0.10% |
|
| 2018/11/14 | 0 | 0.00 | 1 | 32.80 | 32.35 | -1 | 5,172 | -0.02% |
|
| 2018/11/09 | 1 | 32.65 | 2 | 33.65 | 33.40 | -1 | 5,285 | -0.02% |
|
| 2018/11/08 | 5 | 33.70 | 0 | 0.00 | 33.20 | 5 | 5,324 | 0.09% |
|
| 2018/11/07 | 1 | 33.00 | 1 | 33.40 | 33.40 | 0 | 5,364 | 0.00% |
|
| 2018/11/06 | 12 | 34.18 | 5 | 33.80 | 32.00 | 7 | 5,405 | 0.13% |
|
| 2018/11/05 | 5 | 32.90 | 11 | 33.37 | 33.70 | -6 | 5,394 | -0.11% |
|
| 2018/11/02 | 0 | 0.00 | 17 | 34.46 | 33.75 | -17 | 5,406 | -0.31% |
|
| 2018/11/01 | 5 | 32.40 | 10 | 33.10 | 32.80 | -5 | 5,375 | -0.09% |
|
| 2018/10/31 | 2 | 32.10 | 1 | 32.10 | 32.00 | 1 | 5,331 | 0.02% |
|
| 2018/10/30 | 5 | 28.25 | 6 | 29.56 | 30.40 | -1 | 5,274 | -0.02% |
|
| 2018/10/29 | 7 | 29.97 | 1 | 30.30 | 29.60 | 6 | 5,226 | 0.11% |
|
| 2018/10/26 | 1 | 29.80 | 1 | 32.90 | 29.80 | 0 | 5,098 | 0.00% |
|
| 2018/10/25 | 12 | 32.82 | 0 | 0.00 | 32.40 | 12 | 5,023 | 0.24% |
|
| 2018/10/24 | 27 | 37.68 | 1 | 39.00 | 36.00 | 26 | 5,014 | 0.52% |
|
| 2018/10/23 | 4 | 38.73 | 3 | 39.50 | 39.00 | 1 | 4,968 | 0.02% |
|
| 2018/10/19 | 7 | 40.26 | 1 | 40.60 | 40.80 | 6 | 4,962 | 0.12% |
|
| 2018/10/18 | 0 | 0.00 | 3 | 42.23 | 42.30 | -3 | 4,942 | -0.06% |
|
| 2018/10/16 | 1 | 41.45 | 6 | 41.65 | 41.40 | -5 | 4,941 | -0.10% |
|
| 2018/10/15 | 2 | 40.43 | 2 | 40.73 | 40.65 | 0 | 5,011 | 0.00% |
|
| 2018/10/12 | 5 | 39.65 | 0 | 0.00 | 39.60 | 5 | 5,006 | 0.10% |
|
| 2018/10/11 | 1 | 38.70 | 1 | 39.20 | 38.70 | 0 | 4,972 | 0.00% |
|
| 2018/10/08 | 1 | 46.10 | 0 | 0.00 | 45.70 | 1 | 4,961 | 0.02% |
|
| 2018/10/05 | 1 | 45.00 | 3 | 45.00 | 45.00 | -2 | 5,005 | -0.04% |
|
| 2018/10/04 | 1 | 50.50 | 0 | 0.00 | 48.65 | 1 | 4,925 | 0.02% |
|
| 2018/10/03 | 0 | 0.00 | 2 | 50.35 | 50.50 | -2 | 4,879 | -0.04% |
|
| 2018/10/02 | 1 | 53.00 | 1.3 | 53.18 | 53.20 | -0.3 | 4,850 | -0.01% |
|
| 2018/10/01 | 0 | 0.00 | 1 | 55.20 | 55.00 | -1 | 4,825 | -0.02% |
|
| 2018/09/28 | 1 | 54.30 | 1 | 56.00 | 54.50 | 0 | 4,841 | 0.00% |
|
| 2018/09/27 | 9 | 55.44 | 0 | 0.00 | 55.20 | 9 | 4,844 | 0.19% |
|
| 2018/09/26 | 5 | 57.40 | 0 | 0.00 | 56.90 | 5 | 4,878 | 0.10% |
|
| 2018/09/21 | 7 | 59.53 | 0 | 0.00 | 58.50 | 7 | 4,855 | 0.14% |
|
| 2018/09/20 | 13 | 62.60 | 1 | 60.20 | 60.20 | 12 | 4,731 | 0.25% |
|
| 2018/09/18 | 0 | 0.00 | 2 | 67.00 | 67.50 | -2 | 4,608 | -0.04% |
|
| 2018/09/17 | 2 | 67.90 | 3 | 67.33 | 67.90 | -1 | 4,587 | -0.02% |
|
| 2018/09/14 | 7 | 64.74 | 0 | 0.00 | 65.60 | 7 | 4,546 | 0.15% |
|
| 2018/09/13 | 0.3 | 64.00 | 5 | 65.30 | 64.30 | -4.7 | 4,525 | -0.10% |
|
| 2018/09/12 | 10 | 65.77 | 4 | 64.80 | 64.70 | 6 | 4,494 | 0.13% |
|
| 2018/09/11 | 5 | 68.12 | 20 | 69.16 | 68.40 | -15 | 4,384 | -0.34% |
|
| 2018/09/10 | 11 | 67.45 | 11 | 67.66 | 70.50 | 0 | 4,312 | 0.00% |
|
| 2018/09/07 | 7 | 69.40 | 15 | 69.48 | 69.90 | -8 | 4,199 | -0.19% |
|
| 2018/09/06 | 1 | 67.80 | 1.3 | 67.88 | 67.80 | -0.3 | 3,989 | -0.01% |
|
| 2018/09/05 | 8.3 | 68.88 | 12 | 68.91 | 68.50 | -3.7 | 3,943 | -0.09% |
|
| 2018/09/04 | 12 | 69.78 | 2.3 | 68.52 | 67.50 | 9.7 | 3,797 | 0.26% |
|
| 2018/09/03 | 8 | 70.34 | 2 | 74.70 | 69.50 | 6 | 3,528 | 0.17% |
|
| 2018/08/31 | 30 | 70.33 | 43 | 70.35 | 71.60 | -13 | 3,104 | -0.42% |
|
| 2018/08/30 | 0 | 0.00 | 1 | 63.90 | 65.10 | -1 | 2,952 | -0.03% |
|
| 2018/08/29 | 1.3 | 64.10 | 6 | 63.58 | 64.40 | -4.7 | 2,955 | -0.16% |
|
| 2018/08/28 | 5 | 62.00 | 0 | 0.00 | 62.00 | 5 | 2,993 | 0.17% |
|
| 2018/08/24 | 1 | 64.30 | 1.3 | 64.60 | 64.00 | -0.3 | 3,033 | -0.01% |
|
| 2018/08/23 | 0.3 | 63.90 | 5 | 64.00 | 64.20 | -4.7 | 3,006 | -0.16% |
|
| 2018/08/22 | 0 | 0.00 | 1 | 63.30 | 63.00 | -1 | 2,979 | -0.03% |
|
| 2018/08/21 | 0 | 0.00 | 1 | 62.50 | 63.00 | -1 | 2,969 | -0.03% |
|
| 2018/08/20 | 2 | 61.20 | 6 | 62.78 | 63.00 | -4 | 2,982 | -0.13% |
|
| 2018/08/17 | 0 | 0.00 | 1.3 | 62.48 | 62.00 | -1.3 | 3,034 | -0.04% |
|
| 2018/08/16 | 1 | 62.30 | 3 | 61.70 | 62.50 | -2 | 3,013 | -0.07% |
|
| 2018/08/15 | 0 | 0.00 | 1 | 60.60 | 61.00 | -1 | 2,975 | -0.03% |
|
| 2018/08/14 | 0.3 | 61.60 | 3 | 59.10 | 61.00 | -2.7 | 2,934 | -0.09% |
|
| 2018/08/13 | 1 | 58.90 | 5.3 | 58.84 | 60.10 | -4.3 | 2,889 | -0.15% |
|
| 2018/08/10 | 1 | 59.00 | 2 | 60.10 | 60.10 | -1 | 2,842 | -0.04% |
|
| 2018/08/09 | 3 | 59.50 | 0 | 0.00 | 59.10 | 3 | 2,820 | 0.11% |
|
| 2018/08/08 | 1.3 | 60.13 | 5 | 61.00 | 61.50 | -3.7 | 2,780 | -0.13% |
|
| 2018/08/07 | 1 | 60.00 | 0.3 | 59.00 | 58.90 | 0.7 | 2,726 | 0.03% |
|
| 2018/08/06 | 0.3 | 59.50 | 0 | 0.00 | 59.50 | 0.3 | 2,733 | 0.01% |
|
| 2018/08/03 | 0 | 0.00 | 7 | 59.54 | 58.90 | -7 | 2,777 | -0.25% |
|
| 2018/08/02 | 1 | 59.90 | 0 | 0.00 | 59.90 | 1 | 2,774 | 0.04% |
|
| 2018/08/01 | 3 | 60.90 | 1 | 61.50 | 60.70 | 2 | 2,802 | 0.07% |
|
| 2018/07/31 | 3 | 60.23 | 5 | 60.18 | 60.00 | -2 | 2,849 | -0.07% |
|
| 2018/07/30 | 6 | 62.62 | 0 | 0.00 | 61.80 | 6 | 2,872 | 0.21% |
|
| 2018/07/27 | 6 | 65.17 | 0 | 0.00 | 65.00 | 6 | 2,852 | 0.21% |
|
| 2018/07/26 | 3 | 64.57 | 0 | 0.00 | 64.20 | 3 | 2,901 | 0.10% |
|
| 2018/07/25 | 13 | 65.42 | 0 | 0.00 | 65.00 | 13 | 3,045 | 0.43% |
|
| 2018/07/24 | 0 | 0.00 | 1 | 67.00 | 66.10 | -1 | 3,197 | -0.03% |
|
| 2018/07/23 | 0 | 0.00 | 0.3 | 66.30 | 66.70 | -0.3 | 3,327 | -0.01% |
|
| 2018/07/20 | 1.3 | 66.76 | 28 | 67.34 | 67.30 | -26.7 | 3,361 | -0.80% |
|
| 2018/07/19 | 2 | 64.75 | 0 | 0.00 | 65.00 | 2 | 3,421 | 0.06% |
|
| 2018/07/18 | 1 | 66.20 | 4 | 66.20 | 66.40 | -3 | 3,464 | -0.09% |
|
| 2018/07/17 | 6 | 67.08 | 2 | 67.45 | 66.50 | 4 | 3,454 | 0.12% |
|
| 2018/07/16 | 8 | 65.96 | 1 | 67.90 | 66.90 | 7 | 3,442 | 0.20% |
|
| 2018/07/13 | 6 | 67.08 | 14 | 66.23 | 67.10 | -8 | 3,460 | -0.23% |
|
| 2018/07/11 | 0 | 0.00 | 2 | 64.20 | 63.40 | -2 | 3,414 | -0.06% |
|
| 2018/07/10 | 0 | 0.00 | 6 | 62.08 | 63.40 | -6 | 3,429 | -0.17% |
|
| 2018/07/09 | 5 | 60.70 | 1 | 60.90 | 61.00 | 4 | 3,434 | 0.12% |
|
| 2018/07/06 | 3 | 63.43 | 1 | 64.20 | 61.60 | 2 | 3,455 | 0.06% |
|
| 2018/07/05 | 0 | 0.00 | 0.3 | 62.30 | 62.70 | -0.3 | 3,588 | -0.01% |
|
| 2018/07/04 | 16.3 | 62.68 | 23 | 63.17 | 62.90 | -6.7 | 3,656 | -0.18% |
|
| 2018/07/03 | 0 | 0.00 | 0.3 | 60.10 | 60.10 | -0.3 | 3,597 | -0.01% |
|
| 2018/07/02 | 0.3 | 61.10 | 1 | 60.30 | 61.10 | -0.7 | 3,618 | -0.02% |
|
| 2018/06/29 | 1 | 59.80 | 0.3 | 60.00 | 59.80 | 0.7 | 3,624 | 0.02% |
|
| 2018/06/28 | 0 | 0.00 | 2 | 61.20 | 61.30 | -2 | 3,597 | -0.06% |
|
| 2018/06/27 | 0 | 0.00 | 3 | 61.10 | 61.00 | -3 | 3,620 | -0.08% |
|
| 2018/06/26 | 3.3 | 61.49 | 3 | 61.67 | 62.20 | 0.3 | 3,638 | 0.01% |
|
| 2018/06/22 | 0 | 0.00 | 10 | 61.10 | 61.10 | -10 | 3,733 | -0.27% |
|
| 2018/06/21 | 0 | 0.00 | 2 | 61.55 | 62.40 | -2 | 3,779 | -0.05% |
|
| 2018/06/20 | 2 | 60.00 | 5 | 60.36 | 60.40 | -3 | 3,866 | -0.08% |
|
| 2018/06/19 | 0 | 0.00 | 5 | 61.40 | 61.10 | -5 | 3,938 | -0.13% |
|
| 2018/06/15 | 3 | 62.03 | 2 | 62.65 | 62.70 | 1 | 4,054 | 0.02% |
|
| 2018/06/14 | 1 | 61.80 | 0 | 0.00 | 61.80 | 1 | 4,076 | 0.02% |
|
| 2018/06/13 | 3 | 62.10 | 2 | 62.55 | 62.00 | 1 | 4,232 | 0.02% |
|
| 2018/06/12 | 3 | 62.07 | 3 | 62.23 | 61.60 | 0 | 4,273 | 0.00% |
|
| 2018/06/11 | 11 | 62.42 | 0 | 0.00 | 62.50 | 11 | 4,307 | 0.26% |
|
| 2018/06/08 | 14 | 64.52 | 2 | 64.20 | 63.50 | 12 | 4,410 | 0.27% |
|
| 2018/06/07 | 12 | 65.38 | 10 | 64.20 | 64.20 | 2 | 4,605 | 0.04% |
|
| 2018/06/06 | 11 | 64.13 | 0 | 0.00 | 64.00 | 11 | 4,744 | 0.23% |
|
| 2018/06/05 | 4 | 64.90 | 17 | 65.49 | 64.60 | -13 | 4,821 | -0.27% |
|
| 2018/06/04 | 11 | 63.69 | 0 | 0.00 | 63.30 | 11 | 4,947 | 0.22% |
|
| 2018/06/01 | 6 | 63.70 | 10 | 64.31 | 64.30 | -4 | 5,148 | -0.08% |
|
| 2018/05/31 | 2 | 62.35 | 3 | 63.40 | 63.40 | -1 | 5,726 | -0.02% |
|
| 2018/05/30 | 5 | 62.58 | 0 | 0.00 | 62.30 | 5 | 6,196 | 0.08% |
|
| 2018/05/29 | 2 | 64.25 | 0 | 0.00 | 63.80 | 2 | 6,348 | 0.03% |
|
| 2018/05/28 | 8 | 64.11 | 0.3 | 64.00 | 64.00 | 7.7 | 6,402 | 0.12% |
|
| 2018/05/25 | 1 | 62.70 | 9.3 | 65.62 | 66.10 | -8.3 | 6,506 | -0.13% |
|
| 2018/05/24 | 2.3 | 62.26 | 6 | 62.07 | 63.00 | -3.7 | 6,547 | -0.06% |
|
| 2018/05/23 | 5 | 61.74 | 0 | 0.00 | 61.20 | 5 | 6,644 | 0.08% |
|
| 2018/05/22 | 2 | 62.40 | 0 | 0.00 | 62.80 | 2 | 6,739 | 0.03% |
|
| 2018/05/21 | 13 | 62.80 | 8 | 64.20 | 63.00 | 5 | 6,948 | 0.07% |
|
| 2018/05/18 | 5 | 63.54 | 1 | 63.30 | 62.50 | 4 | 7,111 | 0.06% |
|
| 2018/05/17 | 15 | 64.55 | 1 | 65.40 | 64.50 | 14 | 7,297 | 0.19% |
|
| 2018/05/16 | 2 | 65.40 | 12.2 | 66.20 | 66.00 | -10.2 | 7,551 | -0.14% |
|
| 2018/05/15 | 10 | 65.90 | 0 | 0.00 | 65.90 | 10 | 7,680 | 0.13% |
|
| 2018/05/14 | 1.3 | 66.72 | 2 | 66.10 | 66.50 | -0.7 | 7,920 | -0.01% |
|
| 2018/05/11 | 5 | 66.10 | 3.3 | 67.65 | 65.50 | 1.7 | 8,085 | 0.02% |
|
| 2018/05/10 | 2.3 | 66.57 | 10 | 67.11 | 67.50 | -7.7 | 8,198 | -0.09% |
|
| 2018/05/09 | 2 | 66.40 | 0 | 0.00 | 66.30 | 2 | 8,402 | 0.02% |
|
| 2018/05/08 | 10 | 66.75 | 0.3 | 67.00 | 67.40 | 9.7 | 8,699 | 0.11% |
|
| 2018/05/07 | 0.3 | 68.00 | 9 | 69.19 | 68.10 | -8.7 | 8,877 | -0.10% |
|
| 2018/05/04 | 8 | 67.33 | 4 | 68.00 | 66.50 | 4 | 9,589 | 0.04% |
|
| 2018/05/03 | 8 | 66.59 | 4.3 | 66.48 | 68.40 | 3.7 | 10,151 | 0.04% |
|
| 2018/05/02 | 0 | 0.00 | 11 | 68.64 | 66.60 | -11 | 10,875 | -0.10% |
|
| 2018/04/30 | 47 | 68.06 | 59 | 67.43 | 67.00 | -12 | 11,082 | -0.11% |
|
| 2018/04/27 | 2.3 | 57.79 | 10 | 58.65 | 62.00 | -7.7 | 10,952 | -0.07% |
|
| 2018/04/25 | 19 | 61.53 | 13 | 60.55 | 60.00 | 6 | 10,922 | 0.05% |
|
| 2018/04/24 | 8 | 65.40 | 0 | 0.00 | 65.10 | 8 | 10,906 | 0.07% |
|
| 2018/04/20 | 0 | 0.00 | 1 | 68.00 | 67.10 | -1 | 11,109 | -0.01% |
|
| 2018/04/19 | 1 | 67.80 | 8 | 66.98 | 68.80 | -7 | 11,216 | -0.06% |
|
| 2018/04/18 | 5 | 65.44 | 2 | 65.40 | 65.20 | 3 | 11,206 | 0.03% |
|
| 2018/04/17 | 0 | 0.00 | 1 | 66.40 | 66.40 | -1 | 11,212 | -0.01% |
|
| 2018/04/16 | 5 | 66.40 | 0 | 0.00 | 66.80 | 5 | 11,251 | 0.04% |
|
| 2018/04/13 | 0 | 0.00 | 4 | 65.10 | 65.00 | -4 | 11,315 | -0.04% |
|
| 2018/04/12 | 1 | 66.00 | 0 | 0.00 | 66.00 | 1 | 11,398 | 0.01% |
|
| 2018/04/11 | 8 | 67.61 | 4.6 | 67.27 | 65.70 | 3.4 | 11,398 | 0.03% |
|
| 2018/04/10 | 2 | 71.75 | 2 | 72.45 | 70.00 | 0 | 11,276 | 0.00% |
|
| 2018/04/09 | 1 | 69.80 | 0 | 0.00 | 70.20 | 1 | 11,241 | 0.01% |
|
| 2018/04/03 | 1 | 69.50 | 0 | 0.00 | 70.10 | 1 | 11,266 | 0.01% |
|
| 2018/04/02 | 0 | 0.00 | 3 | 70.00 | 70.00 | -3 | 11,248 | -0.03% |
|
| 2018/03/31 | 1 | 69.80 | 1 | 69.40 | 69.40 | 0 | 11,250 | 0.00% |
|
| 2018/03/30 | 2 | 70.10 | 5 | 70.42 | 69.70 | -3 | 11,285 | -0.03% |
|
| 2018/03/28 | 33 | 69.94 | 0 | 0.00 | 69.30 | 33 | 11,411 | 0.29% |
|
| 2018/03/26 | 2 | 70.90 | 0 | 0.00 | 69.50 | 2 | 11,401 | 0.02% |
|
| 2018/03/22 | 3 | 74.07 | 1.3 | 72.08 | 72.00 | 1.7 | 11,569 | 0.02% |
|
| 2018/03/20 | 1 | 75.00 | 1.4 | 74.29 | 74.00 | -0.4 | 11,444 | 0.00% |
|
| 2018/03/19 | 2 | 73.65 | 32 | 72.54 | 73.80 | -30 | 11,444 | -0.26% |
|
| 2018/03/16 | 4 | 73.23 | 0 | 0.00 | 71.70 | 4 | 11,405 | 0.04% |
|
| 2018/03/13 | 2.3 | 71.35 | 8 | 73.05 | 73.20 | -5.7 | 11,526 | -0.05% |
|
| 2018/03/12 | 2 | 69.70 | 1 | 69.30 | 69.10 | 1 | 11,502 | 0.01% |
|
| 2018/03/09 | 9 | 71.60 | 2.3 | 71.80 | 71.00 | 6.7 | 11,640 | 0.06% |
|
| 2018/03/08 | 6.3 | 75.30 | 5.5 | 75.52 | 74.60 | 0.7 | 11,780 | 0.01% |
|
| 2018/03/07 | 6 | 75.00 | 7.3 | 77.48 | 73.80 | -1.3 | 11,676 | -0.01% |
|
| 2018/03/06 | 41.3 | 78.48 | 38 | 78.96 | 77.50 | 3.3 | 11,716 | 0.03% |
|
| 2018/03/05 | 87 | 74.01 | 103 | 74.39 | 75.40 | -16 | 11,460 | -0.14% |
大賣/
|
| 2018/03/02 | 32 | 68.92 | 34 | 68.89 | 68.60 | -2 | 11,349 | -0.02% |
|
| 2018/03/01 | 2 | 66.40 | 1 | 67.00 | 66.70 | 1 | 11,392 | 0.01% |
|
| 2018/02/27 | 13 | 67.86 | 12 | 67.96 | 67.90 | 1 | 11,572 | 0.01% |
|
| 2018/02/26 | 12 | 66.60 | 1 | 66.20 | 66.20 | 11 | 11,445 | 0.10% |
|
| 2018/02/23 | 6 | 70.13 | 6 | 70.57 | 68.60 | 0 | 11,346 | 0.00% |
|
| 2018/02/22 | 4 | 69.18 | 12 | 69.37 | 68.80 | -8 | 11,322 | -0.07% |
|
| 2018/02/21 | 28 | 71.76 | 36 | 71.34 | 71.10 | -8 | 11,333 | -0.07% |
|
| 2018/02/12 | 15 | 67.50 | 6 | 67.02 | 66.20 | 9 | 11,211 | 0.08% |
|
| 2018/02/09 | 3 | 65.67 | 1 | 68.30 | 68.20 | 2 | 11,239 | 0.02% |
|
| 2018/02/08 | 20 | 70.74 | 57.3 | 72.20 | 69.10 | -37.3 | 11,150 | -0.33% |
|
| 2018/02/07 | 42 | 73.98 | 3 | 72.42 | 74.90 | 39 | 10,986 | 0.35% |
|
| 2018/02/06 | 3 | 67.50 | 0 | 0.00 | 68.10 | 3 | 10,953 | 0.03% |
|
| 2018/02/05 | 5 | 74.32 | 16 | 74.83 | 74.00 | -11 | 10,852 | -0.10% |
|
| 2018/02/02 | 29.3 | 78.76 | 29 | 79.40 | 78.10 | 0.2 | 10,763 | 0.00% |
|
| 2018/02/01 | 50 | 80.34 | 34 | 79.90 | 77.90 | 16 | 10,709 | 0.15% |
|
| 2018/01/31 | 50 | 78.56 | 45 | 79.08 | 81.80 | 5 | 10,660 | 0.05% |
|
| 2018/01/30 | 26 | 79.68 | 23 | 80.14 | 79.80 | 3 | 10,623 | 0.03% |
|
| 2018/01/29 | 68 | 79.60 | 70 | 79.97 | 82.80 | -2 | 10,536 | -0.02% |
|
| 2018/01/26 | 68 | 74.35 | 81.6 | 74.55 | 75.90 | -13.6 | 9,824 | -0.14% |
|
| 2018/01/25 | 120.4 | 71.19 | 106 | 69.26 | 69.00 | 14.4 | 9,269 | 0.16% |
大買/大賣/
|
| 2018/01/24 | 105 | 67.08 | 110.6 | 67.08 | 68.30 | -5.6 | 8,504 | -0.07% |
大買/大賣/
|
| 2018/01/23 | 4 | 62.00 | 0.3 | 62.00 | 62.10 | 3.7 | 8,168 | 0.05% |
|
| 2018/01/22 | 1.3 | 61.77 | 7 | 63.19 | 63.50 | -5.7 | 8,143 | -0.07% |
|
| 2018/01/18 | 6 | 63.48 | 9.6 | 64.28 | 63.50 | -3.6 | 8,028 | -0.04% |
|
| 2018/01/17 | 6 | 63.07 | 5 | 62.70 | 62.70 | 1 | 7,988 | 0.01% |
|
| 2018/01/16 | 9 | 62.49 | 9 | 63.34 | 63.50 | 0 | 7,915 | 0.00% |
|
| 2018/01/15 | 44 | 60.95 | 40 | 60.48 | 60.80 | 4 | 7,863 | 0.05% |
|
| 2018/01/12 | 20 | 56.95 | 25 | 56.50 | 57.20 | -5 | 7,865 | -0.06% |
|
| 2018/01/11 | 2 | 55.50 | 0 | 0.00 | 54.70 | 2 | 7,853 | 0.03% |
|
| 2018/01/10 | 5 | 56.20 | 2 | 56.10 | 56.00 | 3 | 7,798 | 0.04% |
|
| 2018/01/09 | 7 | 58.69 | 3 | 58.43 | 58.30 | 4 | 7,737 | 0.05% |
|
| 2018/01/08 | 25 | 59.88 | 26 | 60.31 | 60.00 | -1 | 7,653 | -0.01% |
|
| 2018/01/04 | 0 | 0.00 | 3.2 | 59.98 | 59.70 | -3.2 | 7,531 | -0.04% |
|
| 2018/01/03 | 23 | 59.68 | 26 | 59.58 | 60.30 | -3 | 7,503 | -0.04% |
|
| 2018/01/02 | 2 | 56.30 | 3 | 56.00 | 57.30 | -1 | 7,443 | -0.01% |
|