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-古亭 券商分點個股進出
華南永昌-古亭 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 | 2 | 286.00 | 7 | 282.79 | 281.50 | -5 | 8,063 | -0.06% |
|
| 2024/11/21 | 7 | 281.50 | 3 | 280.00 | 280.00 | 4 | 8,053 | 0.05% |
|
| 2024/11/20 | 0 | 281.00 | 3 | 281.17 | 279.00 | -3 | 8,019 | -0.04% |
|
| 2024/11/19 | 5 | 281.10 | 6 | 281.42 | 282.50 | -1 | 8,023 | -0.01% |
|
| 2024/11/18 | 7.1 | 273.07 | 17 | 272.38 | 275.50 | -10 | 8,023 | -0.12% |
|
| 2024/11/15 | 28.1 | 281.54 | 16.1 | 282.10 | 282.50 | 12.1 | 7,966 | 0.15% |
|
| 2024/11/14 | 11.2 | 296.21 | 4 | 291.00 | 291.00 | 7.2 | 8,054 | 0.09% |
|
| 2024/11/13 | 21 | 295.21 | 21 | 298.50 | 300.50 | 0 | 8,294 | 0.00% |
|
| 2024/11/12 | 11 | 297.50 | 7.4 | 297.84 | 295.00 | 3.6 | 8,330 | 0.04% |
|
| 2024/11/11 | 0.5 | 304.00 | 0 | 0.00 | 303.00 | 0.5 | 8,296 | 0.01% |
|
| 2024/11/08 | 9 | 305.61 | 8.2 | 306.59 | 305.50 | 0.8 | 8,338 | 0.01% |
|
| 2024/11/07 | 3.5 | 305.14 | 22 | 307.00 | 304.50 | -18.5 | 8,370 | -0.22% |
|
| 2024/11/06 | 73.2 | 303.50 | 89.4 | 304.68 | 303.00 | -16.2 | 8,387 | -0.19% |
|
| 2024/11/05 | 4 | 289.00 | 7.4 | 293.03 | 294.00 | -3.4 | 8,082 | -0.04% |
|
| 2024/11/04 | 1.5 | 281.49 | 2 | 279.75 | 278.50 | -0.5 | 7,817 | -0.01% |
|
| 2024/11/01 | 56.1 | 280.29 | 76 | 280.01 | 282.00 | -20 | 7,795 | -0.26% |
|
| 2024/10/30 | 13 | 262.81 | 2 | 261.50 | 261.50 | 11 | 7,580 | 0.15% |
|
| 2024/10/29 | 3 | 266.16 | 3.1 | 263.54 | 263.50 | 0 | 7,681 | 0.00% |
|
| 2024/10/28 | 4 | 272.25 | 3 | 271.17 | 271.00 | 1 | 7,723 | 0.01% |
|
| 2024/10/25 | 1 | 274.50 | 1 | 275.00 | 275.00 | 0 | 7,812 | 0.00% |
|
| 2024/10/24 | 3 | 270.83 | 1 | 272.00 | 270.00 | 2 | 7,960 | 0.03% |
|
| 2024/10/23 | 0.1 | 272.00 | 4 | 274.63 | 276.50 | -4 | 8,034 | -0.05% |
|
| 2024/10/22 | 0 | 0.00 | 4.1 | 273.17 | 274.00 | -4.1 | 8,029 | -0.05% |
|
| 2024/10/21 | 2 | 269.00 | 5 | 271.00 | 269.00 | -3 | 8,058 | -0.04% |
|
| 2024/10/18 | 2 | 272.00 | 3 | 275.50 | 267.50 | -1 | 8,164 | -0.01% |
|
| 2024/10/17 | 4.5 | 271.11 | 15 | 273.00 | 270.50 | -10.5 | 8,199 | -0.13% |
|
| 2024/10/16 | 0 | 0.00 | 0 | 265.00 | 265.00 | 0 | 8,328 | 0.00% |
|
| 2024/10/15 | 11 | 270.18 | 3.3 | 269.00 | 268.50 | 7.8 | 8,397 | 0.09% |
|
| 2024/10/14 | 5.1 | 263.60 | 0 | 0.00 | 264.50 | 5.1 | 8,396 | 0.06% |
|
| 2024/10/11 | 0 | 0.00 | 3 | 265.83 | 266.00 | -3 | 8,451 | -0.04% |
|
| 2024/10/09 | 4 | 262.25 | 2 | 265.00 | 260.50 | 2 | 8,505 | 0.02% |
|
| 2024/10/08 | 1 | 264.00 | 0 | 0.00 | 265.00 | 1 | 8,555 | 0.01% |
|
| 2024/10/04 | 1.1 | 262.95 | 1.1 | 265.50 | 263.00 | 0 | 8,893 | 0.00% |
|
| 2024/10/01 | 0 | 0.00 | 3.6 | 261.88 | 258.00 | -3.6 | 8,866 | -0.04% |
|
| 2024/09/30 | 2 | 259.75 | 0 | 0.00 | 258.50 | 2 | 8,902 | 0.02% |
|
| 2024/09/27 | 0.1 | 265.00 | 0 | 0.00 | 266.00 | 0.1 | 8,889 | 0.00% |
|
| 2024/09/25 | 6.1 | 264.98 | 8 | 265.06 | 263.00 | -2 | 8,852 | -0.02% |
|
| 2024/09/23 | 1 | 261.00 | 2.1 | 259.08 | 262.00 | -1.1 | 8,783 | -0.01% |
|
| 2024/09/20 | 1 | 259.00 | 1 | 255.00 | 255.00 | 0 | 8,774 | 0.00% |
|
| 2024/09/19 | 2 | 247.25 | 3 | 252.34 | 255.50 | -1 | 8,752 | -0.01% |
|
| 2024/09/18 | 2 | 247.75 | 1 | 246.00 | 246.00 | 1 | 8,769 | 0.01% |
|
| 2024/09/13 | 4 | 250.50 | 4 | 251.63 | 251.50 | 0 | 8,923 | 0.00% |
|
| 2024/09/12 | 0 | 0.00 | 1 | 251.50 | 252.50 | -1 | 9,157 | -0.01% |
|
| 2024/09/11 | 1 | 244.00 | 1 | 242.50 | 242.50 | 0 | 9,167 | 0.00% |
|
| 2024/09/10 | 8 | 248.38 | 2 | 246.75 | 239.00 | 6 | 9,283 | 0.06% |
|
| 2024/09/09 | 1.1 | 249.43 | 0 | 0.00 | 249.00 | 1.1 | 9,260 | 0.01% |
|
| 2024/09/06 | 3 | 246.33 | 1 | 246.50 | 252.50 | 2 | 9,287 | 0.02% |
|
| 2024/09/05 | 4 | 245.38 | 4 | 246.88 | 242.50 | 0 | 9,291 | 0.00% |
|
| 2024/09/04 | 3.1 | 244.00 | 2 | 249.25 | 244.50 | 1.1 | 9,365 | 0.01% |
|
| 2024/09/03 | 11 | 259.41 | 6 | 259.75 | 260.50 | 5 | 9,330 | 0.05% |
|
| 2024/09/02 | 4 | 259.25 | 0 | 0.00 | 255.00 | 4 | 9,302 | 0.04% |
|
| 2024/08/30 | 1 | 261.00 | 1 | 261.00 | 261.00 | 0 | 9,327 | 0.00% |
|
| 2024/08/29 | 2.1 | 257.81 | 1 | 260.00 | 262.00 | 1.1 | 9,354 | 0.01% |
|
| 2024/08/27 | 7 | 267.57 | 3 | 265.33 | 266.50 | 4 | 9,470 | 0.04% |
|
| 2024/08/26 | 28 | 270.43 | 42.1 | 273.68 | 267.00 | -14.1 | 9,455 | -0.15% |
|
| 2024/08/23 | 2.1 | 254.98 | 2 | 257.25 | 260.50 | 0.1 | 9,369 | 0.00% |
|
| 2024/08/22 | 1 | 263.00 | 1 | 259.01 | 259.00 | 0 | 9,467 | 0.00% |
|
| 2024/08/21 | 6 | 260.17 | 6 | 259.42 | 259.00 | 0 | 9,517 | 0.00% |
|
| 2024/08/20 | 2 | 263.00 | 0 | 0.00 | 262.00 | 2 | 9,532 | 0.02% |
|
| 2024/08/19 | 5 | 266.30 | 1.1 | 264.83 | 262.50 | 3.9 | 9,680 | 0.04% |
|
| 2024/08/16 | 3 | 261.67 | 8 | 259.00 | 265.00 | -5 | 9,642 | -0.05% |
|
| 2024/08/15 | 7 | 246.44 | 3 | 251.00 | 249.50 | 4 | 9,467 | 0.04% |
|
| 2024/08/14 | 0 | 0.00 | 1 | 240.99 | 242.50 | -1 | 9,317 | -0.01% |
|
| 2024/08/13 | 2 | 232.52 | 0 | 0.00 | 236.00 | 2 | 9,470 | 0.02% |
|
| 2024/08/12 | 1.2 | 234.71 | 1 | 236.50 | 236.00 | 0.2 | 9,515 | 0.00% |
|
| 2024/08/09 | 0 | 234.50 | 1.2 | 231.75 | 231.50 | -1.2 | 9,614 | -0.01% |
|
| 2024/08/08 | 5.3 | 222.06 | 14 | 221.54 | 222.00 | -8.7 | 9,545 | -0.09% |
|
| 2024/08/07 | 10.2 | 232.47 | 4 | 233.13 | 234.50 | 6.2 | 9,411 | 0.07% |
|
| 2024/08/06 | 1 | 227.02 | 11 | 227.45 | 227.00 | -10 | 9,277 | -0.11% |
|
| 2024/08/05 | 5.5 | 231.14 | 1 | 234.50 | 231.00 | 4.5 | 9,255 | 0.05% |
|
| 2024/08/02 | 5.6 | 265.77 | 1 | 267.50 | 262.50 | 4.6 | 9,542 | 0.05% |
|
| 2024/08/01 | 1 | 266.03 | 1 | 273.00 | 271.00 | 0 | 9,663 | 0.00% |
|
| 2024/07/31 | 3 | 258.01 | 2 | 261.50 | 259.00 | 1 | 9,623 | 0.01% |
|
| 2024/07/30 | 5.4 | 255.34 | 3 | 257.00 | 258.00 | 2.4 | 9,602 | 0.03% |
|
| 2024/07/29 | 12.2 | 265.77 | 10 | 259.80 | 256.00 | 2.2 | 9,619 | 0.02% |
|
| 2024/07/26 | 4.2 | 268.68 | 3 | 270.50 | 271.00 | 1.2 | 9,453 | 0.01% |
|
| 2024/07/23 | 3 | 276.84 | 3 | 278.83 | 280.00 | 0 | 9,373 | 0.00% |
|
| 2024/07/22 | 5 | 271.90 | 0 | 0.00 | 272.50 | 5 | 9,417 | 0.05% |
|
| 2024/07/19 | 14.1 | 278.48 | 2.2 | 280.05 | 277.50 | 11.9 | 9,416 | 0.13% |
|
| 2024/07/18 | 4.3 | 283.65 | 41 | 285.38 | 283.50 | -36.7 | 9,476 | -0.39% |
|
| 2024/07/17 | 8.6 | 295.19 | 3 | 295.33 | 293.00 | 5.6 | 9,434 | 0.06% |
|
| 2024/07/16 | 43 | 303.45 | 41 | 304.98 | 302.50 | 2 | 9,320 | 0.02% |
|
| 2024/07/15 | 8 | 304.63 | 1.2 | 303.71 | 302.00 | 6.8 | 9,396 | 0.07% |
|
| 2024/07/12 | 80 | 311.69 | 85 | 313.24 | 309.00 | -5 | 9,404 | -0.05% |
|
| 2024/07/11 | 81 | 315.16 | 43 | 317.36 | 314.00 | 38 | 9,473 | 0.40% |
|
| 2024/07/10 | 40.1 | 314.06 | 33 | 315.39 | 317.00 | 7.1 | 9,545 | 0.07% |
|
| 2024/07/09 | 10.2 | 315.27 | 51.3 | 316.26 | 315.00 | -41 | 9,638 | -0.43% |
|
| 2024/07/08 | 59 | 311.82 | 9.2 | 311.92 | 310.00 | 49.8 | 9,590 | 0.52% |
|
| 2024/07/05 | 0 | 0.00 | 0 | 303.50 | 301.50 | 0 | 9,555 | 0.00% |
|
| 2024/07/04 | 5 | 304.20 | 1 | 303.50 | 304.00 | 4 | 10,026 | 0.04% |
|
| 2024/07/03 | 0 | 304.50 | 0 | 0.00 | 304.00 | 0 | 10,309 | 0.00% |
|
| 2024/07/02 | 1.2 | 302.51 | 1 | 304.50 | 302.00 | 0.2 | 10,706 | 0.00% |
|
| 2024/06/27 | 1 | 303.50 | 1 | 304.00 | 305.00 | 0 | 11,263 | 0.00% |
|
| 2024/06/26 | 2 | 310.75 | 1 | 308.51 | 308.50 | 1 | 11,589 | 0.01% |
|
| 2024/06/25 | 1 | 310.00 | 3 | 306.17 | 310.00 | -2 | 11,731 | -0.02% |
|
| 2024/06/24 | 1 | 313.00 | 1 | 314.48 | 312.00 | 0 | 11,852 | 0.00% |
|
| 2024/06/21 | 2.3 | 310.31 | 2 | 311.00 | 312.00 | 0.3 | 12,038 | 0.00% |
|
| 2024/06/20 | 2 | 316.23 | 3 | 318.17 | 314.50 | -1 | 12,300 | -0.01% |
|
| 2024/06/19 | 3 | 313.68 | 10 | 314.55 | 316.50 | -7 | 12,815 | -0.05% |
|
| 2024/06/18 | 2 | 307.50 | 0 | 0.00 | 308.50 | 2 | 12,889 | 0.02% |
|
| 2024/06/17 | 2.4 | 309.68 | 1 | 305.50 | 307.00 | 1.4 | 13,137 | 0.01% |
|
| 2024/06/13 | 4 | 315.50 | 1 | 315.00 | 316.00 | 3 | 13,332 | 0.02% |
|
| 2024/06/12 | 1 | 303.00 | 2 | 306.25 | 310.00 | -1 | 13,699 | -0.01% |
|
| 2024/06/11 | 5.2 | 305.54 | 4 | 305.50 | 302.50 | 1.2 | 13,974 | 0.01% |
|
| 2024/06/07 | 2.1 | 313.45 | 2 | 316.00 | 309.50 | 0.1 | 14,489 | 0.00% |
|
| 2024/06/06 | 1 | 322.00 | 1.4 | 320.30 | 317.50 | -0.4 | 14,645 | 0.00% |
|
| 2024/06/05 | 5.1 | 317.06 | 2 | 313.50 | 318.00 | 3.1 | 14,971 | 0.02% |
|
| 2024/06/04 | 2 | 321.00 | 5.1 | 317.50 | 315.00 | -3.1 | 15,384 | -0.02% |
|
| 2024/06/03 | 14 | 327.36 | 23 | 323.72 | 323.50 | -9 | 15,524 | -0.06% |
|
| 2024/05/31 | 2.1 | 323.34 | 1 | 324.00 | 318.00 | 1.1 | 15,608 | 0.01% |
|
| 2024/05/30 | 10 | 327.00 | 1 | 327.50 | 329.00 | 9 | 15,731 | 0.06% |
|
| 2024/05/29 | 23 | 333.04 | 19 | 337.26 | 332.00 | 4 | 16,211 | 0.02% |
|
| 2024/05/28 | 12 | 327.04 | 3 | 326.67 | 330.00 | 9 | 16,352 | 0.06% |
|
| 2024/05/27 | 3 | 320.50 | 0 | 0.00 | 324.00 | 3 | 16,522 | 0.02% |
|
| 2024/05/24 | 2.4 | 318.00 | 0 | 0.00 | 319.00 | 2.4 | 16,697 | 0.01% |
|
| 2024/05/23 | 5 | 319.80 | 11 | 317.50 | 317.00 | -6 | 16,910 | -0.04% |
|
| 2024/05/22 | 3 | 328.50 | 1 | 329.00 | 328.50 | 2 | 17,111 | 0.01% |
|
| 2024/05/21 | 3 | 328.17 | 3 | 329.50 | 330.00 | 0 | 17,541 | 0.00% |
|
| 2024/05/20 | 13 | 327.62 | 16 | 326.72 | 325.00 | -3 | 17,657 | -0.02% |
|
| 2024/05/17 | 20 | 321.23 | 7.3 | 321.71 | 322.50 | 12.7 | 17,899 | 0.07% |
|
| 2024/05/16 | 1 | 316.00 | 3 | 315.00 | 314.50 | -2 | 17,937 | -0.01% |
|
| 2024/05/15 | 3 | 313.00 | 5.2 | 314.44 | 311.00 | -2.2 | 18,425 | -0.01% |
|
| 2024/05/14 | 0 | 0.00 | 5 | 317.08 | 320.00 | -5 | 18,814 | -0.03% |
|
| 2024/05/13 | 2 | 309.50 | 12 | 313.17 | 313.00 | -10 | 19,032 | -0.05% |
|
| 2024/05/10 | 4 | 304.50 | 2 | 310.00 | 307.00 | 2 | 19,496 | 0.01% |
|
| 2024/05/09 | 2.6 | 312.83 | 2 | 310.75 | 310.00 | 0.6 | 19,704 | 0.00% |
|
| 2024/05/08 | 14.1 | 310.60 | 20 | 315.20 | 311.50 | -5.9 | 19,933 | -0.03% |
|
| 2024/05/07 | 31 | 302.23 | 14 | 302.82 | 312.00 | 17 | 20,004 | 0.08% |
|
| 2024/05/06 | 1 | 292.00 | 11 | 292.23 | 292.00 | -10 | 19,941 | -0.05% |
|
| 2024/05/03 | 1 | 288.01 | 3 | 290.17 | 286.00 | -2 | 20,066 | -0.01% |
|
| 2024/05/02 | 4 | 288.62 | 3 | 289.00 | 288.50 | 1 | 20,359 | 0.01% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 300.00 | 299.00 | -1 | 20,433 | 0.00% |
|
| 2024/04/29 | 1 | 300.50 | 1 | 301.50 | 301.00 | 0 | 20,774 | 0.00% |
|
| 2024/04/26 | 13 | 297.23 | 1 | 299.50 | 295.50 | 12 | 21,500 | 0.06% |
|
| 2024/04/25 | 3.1 | 290.84 | 24 | 290.10 | 290.50 | -21 | 21,841 | -0.10% |
|
| 2024/04/24 | 4.1 | 293.20 | 6.1 | 292.72 | 299.50 | -2.1 | 21,890 | -0.01% |
|
| 2024/04/23 | 4 | 283.00 | 0 | 0.00 | 281.00 | 4 | 21,915 | 0.02% |
|
| 2024/04/22 | 2 | 284.99 | 2 | 287.71 | 282.50 | 0 | 21,890 | 0.00% |
|
| 2024/04/19 | 8.1 | 292.98 | 5 | 289.49 | 292.50 | 3.1 | 21,857 | 0.01% |
|
| 2024/04/18 | 1.1 | 303.42 | 0 | 303.50 | 302.00 | 1 | 21,884 | 0.00% |
|
| 2024/04/17 | 2 | 304.50 | 4 | 303.99 | 308.00 | -2 | 22,149 | -0.01% |
|
| 2024/04/16 | 2 | 303.25 | 12 | 300.38 | 302.00 | -10 | 22,111 | -0.05% |
|
| 2024/04/15 | 6.1 | 305.74 | 0 | 0.00 | 302.00 | 6.1 | 22,218 | 0.03% |
|
| 2024/04/12 | 11.2 | 324.31 | 4 | 324.75 | 318.00 | 7.2 | 22,071 | 0.03% |
|
| 2024/04/11 | 24.1 | 320.46 | 26 | 322.50 | 320.50 | -1.9 | 22,015 | -0.01% |
|
| 2024/04/10 | 111.5 | 332.31 | 112 | 328.83 | 320.00 | -0.5 | 21,964 | 0.00% |
大買/大賣/
|
| 2024/04/09 | 10.2 | 338.44 | 26 | 339.29 | 335.00 | -15.8 | 21,664 | -0.07% |
|
| 2024/04/08 | 13.3 | 336.98 | 29.1 | 328.37 | 340.00 | -15.8 | 21,721 | -0.07% |
|
| 2024/04/03 | 11.3 | 314.61 | 3.3 | 318.62 | 317.50 | 8 | 21,494 | 0.04% |
|
| 2024/04/02 | 21.2 | 315.43 | 10 | 316.50 | 317.00 | 11.2 | 21,370 | 0.05% |
|
| 2024/04/01 | 2 | 315.50 | 3 | 319.67 | 318.50 | -1 | 21,222 | 0.00% |
|
| 2024/03/29 | 5.2 | 319.23 | 9 | 319.33 | 316.00 | -3.8 | 21,146 | -0.02% |
|
| 2024/03/28 | 15 | 309.80 | 2 | 311.28 | 313.00 | 13 | 20,885 | 0.06% |
|
| 2024/03/27 | 1.2 | 304.02 | 2 | 307.51 | 310.00 | -0.9 | 20,888 | 0.00% |
|
| 2024/03/26 | 30 | 308.20 | 33 | 304.36 | 304.50 | -3 | 20,952 | -0.01% |
|
| 2024/03/25 | 8.2 | 308.55 | 38 | 306.61 | 306.00 | -29.8 | 20,978 | -0.14% |
|
| 2024/03/22 | 57.3 | 299.73 | 6.1 | 300.03 | 303.00 | 51.2 | 21,011 | 0.24% |
|
| 2024/03/21 | 22.1 | 293.62 | 18.1 | 292.17 | 291.00 | 4 | 20,568 | 0.02% |
|
| 2024/03/20 | 6.3 | 303.66 | 2 | 299.50 | 295.00 | 4.3 | 20,540 | 0.02% |
|
| 2024/03/19 | 8.2 | 309.49 | 1 | 306.50 | 305.00 | 7.2 | 20,591 | 0.03% |
|
| 2024/03/18 | 6.1 | 308.82 | 0 | 0.00 | 310.50 | 6.1 | 20,605 | 0.03% |
|
| 2024/03/15 | 7.2 | 312.45 | 2 | 316.50 | 313.00 | 5.2 | 20,670 | 0.02% |
|
| 2024/03/14 | 12.2 | 321.71 | 13 | 320.00 | 317.50 | -0.8 | 20,584 | 0.00% |
|
| 2024/03/13 | 8.9 | 331.24 | 1.1 | 325.05 | 328.00 | 7.8 | 20,968 | 0.04% |
|
| 2024/03/12 | 14.2 | 360.28 | 2 | 355.25 | 355.00 | 12.2 | 20,947 | 0.06% |
|
| 2024/03/11 | 2 | 361.75 | 2.2 | 368.18 | 360.00 | -0.2 | 21,071 | 0.00% |
|
| 2024/03/08 | 3 | 357.16 | 3 | 359.17 | 358.00 | 0 | 20,879 | 0.00% |
|
| 2024/03/07 | 3 | 363.17 | 4 | 361.50 | 359.00 | -1 | 20,680 | 0.00% |
|
| 2024/03/06 | 0.4 | 363.50 | 5.3 | 361.61 | 362.50 | -4.9 | 20,673 | -0.02% |
|
| 2024/03/05 | 1 | 355.00 | 2.1 | 363.14 | 361.50 | -1.1 | 20,875 | -0.01% |
|
| 2024/03/04 | 9 | 370.67 | 11.1 | 364.36 | 354.50 | -2.1 | 20,978 | -0.01% |
|
| 2024/03/01 | 9.1 | 355.90 | 6.1 | 356.36 | 361.00 | 3 | 20,553 | 0.01% |
|
| 2024/02/29 | 5.3 | 338.89 | 13 | 338.88 | 345.00 | -7.7 | 20,268 | -0.04% |
|
| 2024/02/27 | 1.1 | 330.54 | 10 | 331.60 | 334.00 | -8.9 | 20,072 | -0.04% |
|
| 2024/02/26 | 22.1 | 340.22 | 3.1 | 336.01 | 335.00 | 19 | 20,034 | 0.09% |
|
| 2024/02/23 | 3.2 | 350.26 | 13 | 353.92 | 342.50 | -9.8 | 20,105 | -0.05% |
|
| 2024/02/22 | 10.2 | 354.87 | 24.1 | 360.38 | 347.00 | -13.9 | 20,284 | -0.07% |
|
| 2024/02/21 | 14.1 | 348.22 | 12 | 347.92 | 347.50 | 2.1 | 19,874 | 0.01% |
|
| 2024/02/20 | 19.3 | 358.06 | 17.1 | 355.80 | 357.00 | 2.2 | 19,790 | 0.01% |
|
| 2024/02/19 | 22.1 | 370.60 | 47 | 371.07 | 366.50 | -24.9 | 19,592 | -0.13% |
|
| 2024/02/16 | 34 | 378.63 | 82.1 | 378.69 | 381.00 | -48.1 | 19,637 | -0.24% |
|
| 2024/02/15 | 84.2 | 370.11 | 55.1 | 359.92 | 370.50 | 29 | 19,260 | 0.15% |
|
| 2024/02/05 | 8 | 338.44 | 18.2 | 338.93 | 337.00 | -10.2 | 18,948 | -0.05% |
|
| 2024/02/02 | 9 | 331.62 | 31 | 332.86 | 333.00 | -22 | 18,947 | -0.12% |
|
| 2024/02/01 | 2 | 307.00 | 2.1 | 312.90 | 313.50 | -0.1 | 18,987 | 0.00% |
|
| 2024/01/31 | 12 | 308.54 | 12 | 313.29 | 309.00 | 0 | 19,098 | 0.00% |
|
| 2024/01/30 | 12.1 | 305.56 | 16 | 305.50 | 305.00 | -3.9 | 19,085 | -0.02% |
|
| 2024/01/29 | 100 | 292.47 | 5 | 290.71 | 295.00 | 95 | 19,111 | 0.50% |
|
| 2024/01/26 | 4.1 | 286.94 | 7.3 | 287.34 | 284.00 | -3.2 | 19,311 | -0.02% |
|
| 2024/01/25 | 8.2 | 296.40 | 27.5 | 291.92 | 292.00 | -19.3 | 19,532 | -0.10% |
|
| 2024/01/24 | 2.1 | 294.21 | 4.1 | 293.40 | 293.50 | -2 | 19,400 | -0.01% |
|
| 2024/01/23 | 5.3 | 292.25 | 5.1 | 293.70 | 291.00 | 0.2 | 19,559 | 0.00% |
|
| 2024/01/22 | 52.2 | 288.11 | 80.2 | 290.43 | 297.50 | -28 | 19,345 | -0.14% |
|
| 2024/01/19 | 7.5 | 268.73 | 34.2 | 266.85 | 270.50 | -26.7 | 18,793 | -0.14% |
|
| 2024/01/18 | 5 | 250.50 | 5 | 252.00 | 256.00 | 0 | 18,715 | 0.00% |
|
| 2024/01/16 | 1 | 260.50 | 0.2 | 262.00 | 261.50 | 0.8 | 18,890 | 0.00% |
|
| 2024/01/15 | 2 | 262.50 | 3 | 263.83 | 260.50 | -1 | 19,056 | -0.01% |
|
| 2024/01/12 | 6.1 | 262.67 | 4.1 | 263.35 | 262.00 | 2 | 19,319 | 0.01% |
|
| 2024/01/11 | 3 | 258.83 | 13 | 260.81 | 263.00 | -10 | 19,423 | -0.05% |
|
| 2024/01/10 | 3 | 248.67 | 1 | 248.50 | 247.50 | 2 | 19,718 | 0.01% |
|
| 2024/01/09 | 0.1 | 252.00 | 9 | 252.61 | 252.00 | -8.9 | 19,960 | -0.04% |
|
| 2024/01/08 | 5 | 242.00 | 0 | 0.00 | 241.50 | 5 | 19,988 | 0.03% |
|
| 2024/01/05 | 2 | 245.74 | 1 | 246.50 | 243.00 | 1 | 20,430 | 0.00% |
|
| 2024/01/04 | 4 | 248.50 | 2 | 248.25 | 247.00 | 2 | 20,781 | 0.01% |
|
| 2024/01/03 | 3 | 247.84 | 1 | 249.00 | 247.50 | 2 | 21,367 | 0.01% |
|
| 2024/01/02 | 26 | 254.17 | 21 | 255.33 | 255.00 | 5 | 21,383 | 0.02% |
|
| 2023/12/29 | 8 | 268.00 | 11.4 | 267.39 | 266.00 | -3.4 | 21,203 | -0.02% |
|
| 2023/12/28 | 1 | 266.50 | 7 | 265.86 | 265.50 | -6 | 21,225 | -0.03% |
|
| 2023/12/27 | 3 | 264.33 | 3.2 | 263.21 | 264.00 | -0.2 | 21,380 | 0.00% |
|
| 2023/12/26 | 2 | 262.75 | 3 | 263.50 | 264.00 | -1 | 21,804 | 0.00% |
|
| 2023/12/25 | 0 | 263.00 | 5 | 263.60 | 263.50 | -5 | 22,253 | -0.02% |
|
| 2023/12/22 | 1 | 263.00 | 10 | 261.85 | 259.00 | -9 | 22,547 | -0.04% |
|
| 2023/12/21 | 1 | 255.50 | 0.1 | 257.50 | 262.00 | 0.9 | 22,777 | 0.00% |
|
| 2023/12/20 | 10.4 | 262.40 | 8 | 262.75 | 261.50 | 2.4 | 23,024 | 0.01% |
|
| 2023/12/19 | 8 | 258.13 | 4 | 259.75 | 260.00 | 4 | 23,341 | 0.02% |
|
| 2023/12/18 | 6 | 256.58 | 7 | 257.00 | 255.50 | -1 | 23,623 | 0.00% |
|
| 2023/12/15 | 8.3 | 257.17 | 1 | 256.50 | 254.00 | 7.3 | 24,052 | 0.03% |
|
| 2023/12/14 | 45 | 255.89 | 32.1 | 256.13 | 257.50 | 13 | 24,102 | 0.05% |
|
| 2023/12/13 | 7.3 | 251.77 | 2 | 252.25 | 250.00 | 5.3 | 24,239 | 0.02% |
|
| 2023/12/12 | 3 | 253.17 | 2 | 253.75 | 250.50 | 1 | 24,357 | 0.00% |
|
| 2023/12/11 | 16.1 | 255.24 | 8 | 252.94 | 251.50 | 8.1 | 24,544 | 0.03% |
|
| 2023/12/08 | 13 | 266.80 | 7.1 | 265.61 | 258.50 | 5.9 | 24,567 | 0.02% |
|
| 2023/12/07 | 21 | 249.76 | 20 | 254.58 | 259.50 | 1 | 24,442 | 0.00% |
|
| 2023/12/06 | 19 | 237.84 | 39 | 239.45 | 243.50 | -20 | 24,601 | -0.08% |
|
| 2023/12/05 | 7 | 229.71 | 1 | 228.50 | 228.50 | 6 | 24,768 | 0.02% |
|
| 2023/12/04 | 18 | 238.75 | 6 | 239.83 | 236.00 | 12 | 25,017 | 0.05% |
|
| 2023/12/01 | 4 | 245.75 | 6.1 | 247.42 | 246.00 | -2.1 | 25,087 | -0.01% |
|
| 2023/11/30 | 1 | 248.00 | 7.2 | 247.95 | 250.00 | -6.2 | 25,309 | -0.02% |
|
| 2023/11/29 | 6 | 242.08 | 4.2 | 242.56 | 243.50 | 1.8 | 25,290 | 0.01% |
|
| 2023/11/28 | 3 | 233.83 | 1 | 235.00 | 235.00 | 2 | 25,443 | 0.01% |
|
| 2023/11/27 | 3 | 229.50 | 1.1 | 234.88 | 230.00 | 2 | 26,463 | 0.01% |
|
| 2023/11/22 | 8.3 | 235.57 | 3 | 234.00 | 233.50 | 5.3 | 27,809 | 0.02% |
|
| 2023/11/21 | 26 | 239.94 | 31.5 | 242.35 | 244.00 | -5.5 | 27,996 | -0.02% |
|
| 2023/11/20 | 7 | 230.57 | 4 | 231.13 | 233.00 | 3 | 28,514 | 0.01% |
|
| 2023/11/17 | 7 | 231.79 | 1 | 231.50 | 230.50 | 6 | 28,784 | 0.02% |
|
| 2023/11/16 | 1 | 230.50 | 12.3 | 232.13 | 233.00 | -11.3 | 29,414 | -0.04% |
|
| 2023/11/15 | 35.2 | 234.38 | 23 | 237.24 | 228.50 | 12.2 | 29,340 | 0.04% |
|
| 2023/11/14 | 3 | 227.33 | 3 | 229.67 | 229.50 | 0 | 29,350 | 0.00% |
|
| 2023/11/13 | 34 | 227.65 | 30 | 229.50 | 225.50 | 4 | 29,605 | 0.01% |
|
| 2023/11/10 | 4.2 | 226.29 | 30 | 224.50 | 230.50 | -25.8 | 29,695 | -0.09% |
|
| 2023/11/09 | 4.2 | 229.24 | 6.1 | 230.61 | 231.00 | -1.9 | 29,822 | -0.01% |
|
| 2023/11/08 | 65 | 226.03 | 67 | 226.72 | 224.50 | -2 | 29,683 | -0.01% |
|
| 2023/11/07 | 3 | 219.16 | 1 | 220.50 | 220.50 | 2 | 29,783 | 0.01% |
|
| 2023/11/06 | 54.1 | 220.46 | 23 | 221.70 | 220.00 | 31.1 | 30,121 | 0.10% |
|
| 2023/11/03 | 44.1 | 224.03 | 44 | 220.58 | 220.50 | 0.1 | 30,274 | 0.00% |
|
| 2023/11/02 | 4.1 | 229.25 | 5 | 227.80 | 226.50 | -0.9 | 30,540 | 0.00% |
|
| 2023/11/01 | 2 | 217.01 | 2.1 | 219.70 | 221.00 | 0 | 30,490 | 0.00% |
|
| 2023/10/31 | 2 | 232.48 | 15 | 218.70 | 217.50 | -13 | 30,708 | -0.04% |
|
| 2023/10/30 | 1 | 232.00 | 1 | 236.50 | 232.50 | 0 | 30,679 | 0.00% |
|
| 2023/10/27 | 3 | 235.83 | 6 | 234.92 | 235.50 | -3 | 30,856 | -0.01% |
|
| 2023/10/26 | 5.1 | 234.53 | 9 | 232.00 | 232.00 | -3.9 | 31,051 | -0.01% |
|
| 2023/10/25 | 9 | 246.39 | 4 | 247.13 | 245.50 | 5 | 31,115 | 0.02% |
|
| 2023/10/24 | 5.3 | 240.27 | 11 | 243.68 | 247.00 | -5.7 | 31,257 | -0.02% |
|
| 2023/10/23 | 8 | 241.88 | 2 | 241.25 | 239.00 | 6 | 31,608 | 0.02% |
|
| 2023/10/20 | 63 | 242.38 | 67 | 239.10 | 241.50 | -4 | 32,203 | -0.01% |
|
| 2023/10/19 | 26.1 | 243.21 | 26 | 243.75 | 243.00 | 0.1 | 32,573 | 0.00% |
|
| 2023/10/18 | 54.1 | 254.97 | 44 | 256.78 | 246.00 | 10.1 | 33,002 | 0.03% |
|
| 2023/10/17 | 7 | 266.56 | 3 | 266.67 | 261.50 | 4 | 32,569 | 0.01% |
|
| 2023/10/16 | 5.4 | 266.45 | 5 | 266.60 | 265.50 | 0.4 | 32,685 | 0.00% |
|
| 2023/10/13 | 60.3 | 272.54 | 29.1 | 269.78 | 271.00 | 31.2 | 33,080 | 0.09% |
|
| 2023/10/12 | 11 | 285.18 | 8 | 282.75 | 284.50 | 3 | 32,909 | 0.01% |
|
| 2023/10/11 | 52.1 | 294.42 | 51 | 279.31 | 274.00 | 1.1 | 33,130 | 0.00% |
|
| 2023/10/06 | 4 | 288.00 | 1 | 293.46 | 289.50 | 3 | 33,267 | 0.01% |
|
| 2023/10/05 | 2 | 287.50 | 3 | 288.33 | 288.00 | -1 | 33,634 | 0.00% |
|
| 2023/10/04 | 2 | 284.50 | 4.1 | 286.53 | 287.50 | -2.1 | 33,823 | -0.01% |
|
| 2023/10/03 | 9.2 | 290.88 | 4 | 289.63 | 290.00 | 5.2 | 34,036 | 0.02% |
|
| 2023/10/02 | 7.1 | 292.09 | 7.1 | 293.47 | 290.00 | 0 | 34,069 | 0.00% |
|
| 2023/09/28 | 13 | 284.88 | 11 | 282.37 | 281.50 | 2 | 33,874 | 0.01% |
|
| 2023/09/27 | 1 | 280.57 | 2 | 283.50 | 284.50 | -1 | 33,745 | 0.00% |
|
| 2023/09/26 | 8 | 280.63 | 3 | 280.17 | 275.50 | 5 | 33,843 | 0.01% |
|
| 2023/09/25 | 14 | 275.11 | 5 | 274.80 | 274.50 | 9 | 33,822 | 0.03% |
|
| 2023/09/22 | 11 | 276.00 | 5 | 274.51 | 279.00 | 6 | 33,668 | 0.02% |
|
| 2023/09/21 | 14.1 | 263.53 | 10 | 261.97 | 268.50 | 4 | 33,359 | 0.01% |
|
| 2023/09/20 | 83.5 | 267.69 | 88 | 264.09 | 263.50 | -4.5 | 33,008 | -0.01% |
|
| 2023/09/19 | 8 | 258.75 | 10 | 258.40 | 253.50 | -2 | 32,760 | -0.01% |
|
| 2023/09/18 | 5.1 | 259.22 | 9 | 258.78 | 260.00 | -4 | 32,765 | -0.01% |
|
| 2023/09/15 | 5 | 274.60 | 5 | 273.50 | 271.50 | 0 | 32,493 | 0.00% |
|
| 2023/09/14 | 19 | 277.82 | 14 | 278.64 | 278.00 | 5 | 32,446 | 0.02% |
|
| 2023/09/13 | 6.1 | 268.65 | 8 | 268.93 | 267.50 | -2 | 32,186 | -0.01% |
|
| 2023/09/12 | 9.1 | 274.20 | 14 | 272.86 | 270.50 | -5 | 32,289 | -0.02% |
|
| 2023/09/11 | 25.2 | 290.55 | 8 | 286.50 | 279.50 | 17.2 | 32,135 | 0.05% |
|
| 2023/09/08 | 26.1 | 316.57 | 24 | 315.31 | 307.50 | 2.1 | 31,678 | 0.01% |
|
| 2023/09/07 | 8 | 304.69 | 7 | 306.94 | 314.50 | 1 | 31,645 | 0.00% |
|
| 2023/09/06 | 11 | 312.27 | 4 | 306.50 | 306.50 | 7 | 31,971 | 0.02% |
|
| 2023/09/05 | 16.2 | 311.26 | 11 | 312.14 | 311.00 | 5.2 | 32,151 | 0.02% |
|
| 2023/09/04 | 20 | 319.50 | 10 | 322.84 | 316.00 | 10 | 31,990 | 0.03% |
|
| 2023/09/01 | 48 | 331.00 | 14.2 | 337.85 | 323.00 | 33.8 | 32,027 | 0.11% |
|
| 2023/08/31 | 19 | 345.45 | 16 | 344.91 | 341.00 | 3 | 31,778 | 0.01% |
|
| 2023/08/30 | 34 | 365.57 | 34 | 368.19 | 354.00 | 0 | 31,011 | 0.00% |
|
| 2023/08/29 | 17 | 350.50 | 13 | 351.01 | 354.00 | 4 | 31,023 | 0.01% |
|
| 2023/08/28 | 16 | 340.84 | 16 | 342.17 | 345.00 | 0 | 30,750 | 0.00% |
|
| 2023/08/25 | 10.1 | 343.17 | 12.2 | 344.57 | 342.50 | -2.1 | 30,385 | -0.01% |
|
| 2023/08/24 | 10.1 | 349.11 | 341 | 358.74 | 354.00 | -331 | 30,075 | -1.10% |
大賣/鉅額交易
|
| 2023/08/23 | 5 | 331.01 | 3 | 332.00 | 334.50 | 2 | 29,494 | 0.01% |
|
| 2023/08/22 | 341.1 | 338.56 | 31 | 333.29 | 335.50 | 310.1 | 30,070 | 1.03% |
大買/鉅額交易
|
| 2023/08/21 | 1 | 313.00 | 2 | 313.50 | 310.50 | -1 | 29,770 | 0.00% |
|
| 2023/08/18 | 8 | 324.69 | 21 | 316.33 | 312.00 | -13 | 29,911 | -0.04% |
|
| 2023/08/17 | 11 | 330.95 | 23.1 | 330.98 | 331.00 | -12.1 | 29,649 | -0.04% |
|
| 2023/08/16 | 12 | 320.04 | 3 | 316.50 | 334.50 | 9 | 29,316 | 0.03% |
|
| 2023/08/15 | 12 | 315.46 | 7.3 | 312.38 | 316.00 | 4.7 | 29,189 | 0.02% |
|
| 2023/08/14 | 5 | 292.40 | 5 | 294.00 | 296.00 | 0 | 29,144 | 0.00% |
|
| 2023/08/11 | 6.2 | 302.40 | 10.2 | 302.60 | 300.50 | -4 | 29,103 | -0.01% |
|
| 2023/08/10 | 22.8 | 299.10 | 24 | 303.35 | 296.00 | -1.2 | 28,971 | 0.00% |
|
| 2023/08/09 | 44 | 337.25 | 37.1 | 344.53 | 328.50 | 6.9 | 28,392 | 0.02% |
|
| 2023/08/08 | 71.1 | 342.14 | 44.3 | 344.34 | 333.50 | 26.8 | 27,833 | 0.10% |
|
| 2023/08/07 | 18 | 325.83 | 21 | 328.74 | 336.50 | -3 | 27,317 | -0.01% |
|
| 2023/08/04 | 2 | 298.00 | 1 | 304.02 | 306.00 | 1 | 27,098 | 0.00% |
|
| 2023/08/02 | 5.1 | 304.93 | 0 | 300.88 | 297.00 | 5.1 | 26,783 | 0.02% |
|
| 2023/08/01 | 4 | 312.64 | 3.1 | 314.06 | 319.00 | 0.9 | 26,423 | 0.00% |
|
| 2023/07/31 | 7.1 | 344.30 | 3 | 347.04 | 314.00 | 4.1 | 26,171 | 0.02% |
|
| 2023/07/28 | 15 | 343.05 | 14.1 | 338.17 | 347.50 | 0.9 | 25,871 | 0.00% |
|
| 2023/07/27 | 11.1 | 340.96 | 12 | 332.83 | 332.00 | -0.9 | 25,518 | 0.00% |
|
| 2023/07/26 | 15.8 | 338.76 | 11 | 337.55 | 333.00 | 4.8 | 25,212 | 0.02% |
|
| 2023/07/25 | 15 | 368.74 | 18 | 365.59 | 352.50 | -3 | 24,586 | -0.01% |
|
| 2023/07/24 | 9 | 333.94 | 12.3 | 337.82 | 354.50 | -3.3 | 23,766 | -0.01% |
|
| 2023/07/21 | 30 | 319.82 | 27 | 320.61 | 322.50 | 3 | 23,010 | 0.01% |
|
| 2023/07/20 | 1.3 | 303.58 | 7 | 305.21 | 305.00 | -5.7 | 22,300 | -0.03% |
|
| 2023/07/19 | 8 | 311.42 | 7.4 | 316.27 | 298.50 | 0.6 | 22,068 | 0.00% |
|
| 2023/07/18 | 20 | 299.38 | 22.2 | 303.98 | 312.50 | -2.2 | 21,625 | -0.01% |
|
| 2023/07/17 | 6.3 | 296.68 | 3 | 297.83 | 293.50 | 3.3 | 20,944 | 0.02% |
|
| 2023/07/14 | 22.3 | 295.17 | 21.4 | 290.06 | 296.00 | 0.8 | 20,668 | 0.00% |
|
| 2023/07/13 | 13.1 | 304.94 | 13.1 | 296.56 | 295.50 | 0 | 20,034 | 0.00% |
|
| 2023/07/12 | 1 | 293.50 | 6 | 303.07 | 304.00 | -5 | 19,203 | -0.03% |
|
| 2023/07/11 | 5 | 278.30 | 3 | 275.50 | 276.50 | 2 | 18,647 | 0.01% |
|
| 2023/07/10 | 4 | 273.99 | 7 | 272.14 | 273.50 | -3 | 18,304 | -0.02% |
|
| 2023/07/07 | 3.2 | 262.33 | 3 | 263.33 | 261.00 | 0.2 | 17,909 | 0.00% |
|
| 2023/07/06 | 5.1 | 264.85 | 4.9 | 264.98 | 264.00 | 0.3 | 17,667 | 0.00% |
|
| 2023/07/05 | 5.1 | 264.67 | 1.1 | 263.65 | 265.00 | 4 | 17,349 | 0.02% |
|
| 2023/07/04 | 0 | 0.00 | 7 | 267.64 | 272.50 | -7 | 16,996 | -0.04% |
|
| 2023/07/03 | 6 | 249.67 | 14 | 246.36 | 248.00 | -8 | 16,641 | -0.05% |
|
| 2023/06/30 | 16 | 238.69 | 5 | 239.71 | 243.50 | 11 | 16,329 | 0.07% |
|
| 2023/06/29 | 4 | 232.38 | 5 | 228.70 | 233.00 | -1 | 16,120 | -0.01% |
|
| 2023/06/28 | 4 | 233.87 | 3 | 236.83 | 227.00 | 1 | 15,875 | 0.01% |
|
| 2023/06/27 | 3 | 237.00 | 4 | 232.50 | 233.00 | -1 | 15,635 | -0.01% |
|
| 2023/06/26 | 6 | 251.17 | 6 | 246.50 | 243.50 | 0 | 15,298 | 0.00% |
|
| 2023/06/21 | 4 | 256.25 | 4 | 257.50 | 260.00 | 0 | 15,061 | 0.00% |
|
| 2023/06/20 | 7.3 | 255.55 | 15 | 254.40 | 256.00 | -7.7 | 14,909 | -0.05% |
|
| 2023/06/19 | 3 | 249.50 | 11 | 252.14 | 252.50 | -8 | 14,742 | -0.05% |
|
| 2023/06/16 | 0 | 0.00 | 9 | 255.45 | 254.50 | -9 | 14,558 | -0.06% |
|
| 2023/06/15 | 14 | 246.46 | 12 | 245.29 | 246.00 | 2 | 14,123 | 0.01% |
|
| 2023/06/14 | 8 | 243.56 | 3 | 241.83 | 242.50 | 5 | 13,790 | 0.04% |
|
| 2023/06/13 | 5 | 245.00 | 5 | 246.70 | 245.00 | 0 | 13,545 | 0.00% |
|
| 2023/06/12 | 10 | 246.90 | 5 | 248.40 | 243.00 | 5 | 13,144 | 0.04% |
|
| 2023/06/09 | 1 | 226.56 | 5 | 236.01 | 240.50 | -4 | 12,421 | -0.03% |
|
| 2023/06/08 | 8 | 219.25 | 12 | 220.17 | 219.00 | -4 | 11,937 | -0.03% |
|
| 2023/06/07 | 7 | 218.71 | 7 | 216.71 | 224.50 | 0 | 11,744 | 0.00% |
|
| 2023/06/06 | 6 | 210.25 | 12 | 209.96 | 209.00 | -6 | 11,416 | -0.05% |
|
| 2023/06/05 | 1 | 209.00 | 1 | 205.53 | 211.50 | 0 | 11,220 | 0.00% |
|
| 2023/06/02 | 2 | 203.50 | 3 | 200.07 | 203.00 | -1 | 10,857 | -0.01% |
|
| 2023/06/01 | 13 | 189.92 | 3 | 188.17 | 190.50 | 10 | 10,204 | 0.10% |
|
| 2023/05/31 | 3 | 184.33 | 2 | 185.00 | 186.50 | 1 | 9,895 | 0.01% |
|
| 2023/05/30 | 3 | 183.67 | 11 | 184.55 | 184.50 | -8 | 9,695 | -0.08% |
|
| 2023/05/29 | 7 | 184.79 | 5 | 183.50 | 186.00 | 2 | 9,462 | 0.02% |
|
| 2023/05/26 | 22 | 188.66 | 7 | 191.64 | 185.00 | 15 | 9,012 | 0.17% |
|
| 2023/05/25 | 1 | 181.50 | 5.1 | 180.71 | 180.00 | -4.1 | 8,182 | -0.05% |
|
| 2023/05/24 | 1 | 162.50 | 10 | 162.45 | 165.00 | -9 | 7,686 | -0.12% |
|
| 2023/05/23 | 5 | 160.40 | 2 | 161.75 | 160.00 | 3 | 7,391 | 0.04% |
|
| 2023/05/22 | 6 | 160.75 | 0 | 0.00 | 161.50 | 6 | 7,261 | 0.08% |
|
| 2023/05/19 | 5 | 159.70 | 6 | 161.08 | 164.00 | -1 | 7,143 | -0.01% |
|
| 2023/05/18 | 5 | 155.80 | 18 | 156.47 | 159.50 | -13 | 6,904 | -0.19% |
|
| 2023/05/17 | 0 | 0.00 | 3 | 148.17 | 149.50 | -3 | 6,508 | -0.05% |
|
| 2023/05/16 | 10 | 144.50 | 6 | 142.50 | 144.50 | 4 | 6,089 | 0.07% |
|
| 2023/05/15 | 7 | 137.43 | 0 | 0.00 | 135.50 | 7 | 5,715 | 0.12% |
|
| 2023/05/12 | 2 | 139.50 | 0 | 0.00 | 139.00 | 2 | 5,663 | 0.04% |
|
| 2023/05/11 | 3 | 141.00 | 2 | 141.50 | 141.00 | 1 | 5,621 | 0.02% |
|
| 2023/05/10 | 2 | 140.25 | 71 | 138.72 | 139.50 | -69 | 5,636 | -1.22% |
|
| 2023/05/09 | 9 | 138.50 | 0 | 138.50 | 139.00 | 9 | 5,615 | 0.16% |
|
| 2023/05/05 | 0 | 0.00 | 5 | 137.00 | 137.00 | -5 | 5,671 | -0.09% |
|
| 2023/05/04 | 0 | 0.00 | 2 | 136.25 | 136.00 | -2 | 5,687 | -0.04% |
|
| 2023/05/03 | 5 | 132.99 | 0 | 0.00 | 132.50 | 5 | 5,678 | 0.09% |
|
| 2023/05/02 | 1 | 133.00 | 1 | 134.01 | 135.00 | 0 | 5,777 | 0.00% |
|
| 2023/04/25 | 2 | 128.77 | 0 | 0.00 | 129.00 | 2 | 5,983 | 0.03% |
|
| 2023/04/24 | 0 | 0.00 | 2 | 134.50 | 135.00 | -2 | 5,966 | -0.03% |
|
| 2023/04/21 | 0 | 132.00 | 0 | 0.00 | 132.00 | 0 | 6,020 | 0.00% |
|
| 2023/04/20 | 0 | 0.00 | 1 | 133.50 | 134.00 | -1 | 6,069 | -0.02% |
|
| 2023/04/19 | 1 | 132.99 | 2 | 134.75 | 134.50 | -1 | 6,132 | -0.02% |
|
| 2023/04/18 | 0 | 0.00 | 2 | 135.75 | 135.50 | -2 | 6,115 | -0.03% |
|
| 2023/04/13 | 1 | 132.03 | 0 | 0.00 | 132.00 | 1 | 6,302 | 0.02% |
|
| 2023/04/07 | 1 | 135.00 | 0 | 0.00 | 134.00 | 1 | 6,227 | 0.02% |
|
| 2023/04/06 | 1 | 135.01 | 1 | 136.98 | 138.00 | 0 | 6,239 | 0.00% |
|
| 2023/03/31 | 1 | 133.50 | 1 | 133.49 | 133.50 | 0 | 6,146 | 0.00% |
|
| 2023/03/30 | 0 | 0.00 | 2 | 133.00 | 133.00 | -2 | 6,240 | -0.03% |
|
| 2023/03/29 | 1 | 128.50 | 2 | 129.75 | 130.00 | -1 | 6,253 | -0.02% |
|
| 2023/03/28 | 0 | 0.00 | 8 | 127.56 | 128.00 | -8 | 6,421 | -0.12% |
|
| 2023/03/27 | 16 | 127.50 | 10 | 127.75 | 128.00 | 6 | 6,570 | 0.09% |
|
| 2023/03/24 | 0 | 0.00 | 6 | 130.00 | 129.00 | -6 | 6,994 | -0.09% |
|
| 2023/03/23 | 1 | 124.00 | 3 | 124.99 | 126.00 | -2 | 7,530 | -0.03% |
|
| 2023/03/22 | 5 | 123.10 | 5 | 122.60 | 123.50 | 0 | 7,667 | 0.00% |
|
| 2023/03/21 | 5 | 119.50 | 1 | 120.00 | 120.00 | 4 | 7,596 | 0.05% |
|
| 2023/03/17 | 2 | 117.99 | 4 | 116.88 | 118.50 | -2 | 7,610 | -0.03% |
|
| 2023/03/16 | 0 | 0.00 | 1 | 120.50 | 119.50 | -1 | 7,638 | -0.01% |
|
| 2023/03/15 | 50 | 119.70 | 0 | 0.00 | 119.00 | 50 | 7,704 | 0.65% |
|
| 2023/03/13 | 1 | 117.00 | 0 | 0.00 | 118.50 | 1 | 7,758 | 0.01% |
|
| 2023/03/10 | 0 | 0.00 | 2.4 | 119.76 | 120.00 | -2.4 | 7,731 | -0.03% |
|
| 2023/03/09 | 1 | 120.50 | 2 | 119.25 | 119.00 | -1 | 7,803 | -0.01% |
|
| 2023/03/08 | 2.1 | 116.27 | 0.1 | 117.50 | 117.00 | 2 | 7,802 | 0.02% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 119.00 | 119.50 | -1 | 7,775 | -0.01% |
|
| 2023/03/01 | 3 | 120.00 | 1 | 120.49 | 120.50 | 2 | 8,133 | 0.02% |
|
| 2023/02/24 | 6.2 | 123.39 | 5 | 119.00 | 119.00 | 1.1 | 8,196 | 0.01% |
|
| 2023/02/23 | 1.2 | 120.95 | 7 | 120.93 | 120.50 | -5.8 | 8,349 | -0.07% |
|
| 2023/02/22 | 0.1 | 116.21 | 0 | 0.00 | 117.50 | 0.1 | 8,626 | 0.00% |
|
| 2023/02/21 | 2 | 115.75 | 1.1 | 116.50 | 116.50 | 1 | 8,830 | 0.01% |
|
| 2023/02/20 | 1.1 | 117.48 | 0 | 0.00 | 116.50 | 1.1 | 9,029 | 0.01% |
|
| 2023/02/17 | 2.1 | 118.24 | 0 | 0.00 | 117.50 | 2.1 | 9,090 | 0.02% |
|
| 2023/02/16 | 2 | 120.50 | 2 | 120.00 | 121.00 | 0 | 9,203 | 0.00% |
|
| 2023/02/15 | 1 | 118.00 | 2 | 119.00 | 119.00 | -1 | 9,259 | -0.01% |
|
| 2023/02/14 | 0 | 0.00 | 1 | 119.00 | 119.00 | -1 | 9,307 | -0.01% |
|
| 2023/02/13 | 0 | 0.00 | 0.1 | 118.00 | 117.50 | -0.1 | 9,392 | 0.00% |
|
| 2023/02/10 | 1 | 116.51 | 0 | 0.00 | 117.00 | 1 | 9,518 | 0.01% |
|
| 2023/02/09 | 1 | 117.50 | 0 | 0.00 | 117.00 | 1 | 9,760 | 0.01% |
|
| 2023/02/08 | 13 | 121.46 | 2 | 122.00 | 120.00 | 11 | 9,879 | 0.11% |
|
| 2023/02/07 | 0 | 0.00 | 2.1 | 119.22 | 119.50 | -2.1 | 9,880 | -0.02% |
|
| 2023/02/03 | 1.1 | 114.59 | 1 | 115.00 | 114.50 | 0.1 | 9,695 | 0.00% |
|
| 2023/02/01 | 1 | 117.00 | 1 | 116.00 | 117.00 | 0 | 9,610 | 0.00% |
|
| 2023/01/31 | 0.1 | 115.42 | 1 | 115.10 | 115.50 | -1 | 9,642 | -0.01% |
|
| 2023/01/30 | 0 | 0.00 | 1 | 119.92 | 119.50 | -1 | 9,570 | -0.01% |
|
| 2023/01/17 | 0 | 0.00 | 2.1 | 114.00 | 114.00 | -2.1 | 9,451 | -0.02% |
|
| 2023/01/13 | 0 | 0.00 | 5 | 114.00 | 114.00 | -5 | 9,583 | -0.05% |
|
| 2023/01/10 | 0 | 0.00 | 1 | 114.50 | 114.50 | -1 | 10,444 | -0.01% |
|
| 2023/01/09 | 0 | 0.00 | 1 | 112.51 | 113.50 | -1 | 10,464 | -0.01% |
|
| 2023/01/06 | 0 | 0.00 | 2 | 111.50 | 112.00 | -2 | 10,450 | -0.02% |
|
| 2023/01/05 | 2 | 112.25 | 0 | 0.00 | 110.50 | 2 | 10,448 | 0.02% |
|
| 2023/01/04 | 0 | 0.00 | 2 | 111.25 | 112.00 | -2 | 10,370 | -0.02% |
|
| 2023/01/03 | 0 | 0.00 | 2 | 108.50 | 111.00 | -2 | 10,354 | -0.02% |
|
| 2022/12/30 | 1 | 108.94 | 2 | 107.75 | 106.50 | -1 | 10,334 | -0.01% |
|
| 2022/12/29 | 11 | 107.50 | 1 | 106.50 | 107.50 | 10 | 10,358 | 0.10% |
|
| 2022/12/26 | 1 | 105.50 | 1 | 107.00 | 105.00 | 0 | 10,496 | 0.00% |
|
| 2022/12/23 | 0 | 0.00 | 3 | 104.00 | 106.50 | -3 | 10,489 | -0.03% |
|
| 2022/12/22 | 0 | 0.00 | 4 | 104.75 | 105.00 | -4 | 10,577 | -0.04% |
|
| 2022/12/21 | 3 | 101.00 | 1 | 101.50 | 101.00 | 2 | 10,486 | 0.02% |
|
| 2022/12/20 | 3.1 | 101.35 | 0 | 0.00 | 100.00 | 3.1 | 10,440 | 0.03% |
|
| 2022/12/19 | 3 | 104.00 | 2 | 104.00 | 103.00 | 1 | 10,318 | 0.01% |
|
| 2022/12/16 | 10 | 108.10 | 3 | 109.33 | 107.00 | 7 | 10,187 | 0.07% |
|
| 2022/12/15 | 11.1 | 113.32 | 13 | 114.38 | 114.00 | -1.9 | 9,893 | -0.02% |
|
| 2022/12/14 | 2 | 107.25 | 3.1 | 107.00 | 107.00 | -1.1 | 9,425 | -0.01% |
|
| 2022/12/13 | 3 | 102.50 | 0 | 0.00 | 102.50 | 3 | 9,380 | 0.03% |
|
| 2022/12/12 | 0 | 102.50 | 0 | 0.00 | 102.50 | 0 | 9,527 | 0.00% |
|
| 2022/12/08 | 1 | 101.00 | 1 | 103.00 | 102.50 | 0 | 9,983 | 0.00% |
|
| 2022/12/07 | 1.1 | 100.15 | 5 | 101.50 | 101.00 | -3.9 | 10,046 | -0.04% |
|
| 2022/12/06 | 1.1 | 103.05 | 1 | 105.00 | 103.50 | 0.1 | 10,246 | 0.00% |
|
| 2022/12/05 | 2 | 108.50 | 0 | 0.00 | 108.00 | 2 | 10,310 | 0.02% |
|
| 2022/12/02 | 1 | 111.00 | 0 | 0.00 | 111.00 | 1 | 10,365 | 0.01% |
|
| 2022/12/01 | 0 | 0.00 | 4 | 111.50 | 112.50 | -4 | 10,376 | -0.04% |
|
| 2022/11/30 | 3 | 109.33 | 2 | 109.25 | 108.00 | 1 | 10,259 | 0.01% |
|
| 2022/11/29 | 0 | 0.00 | 0 | 107.00 | 108.00 | 0 | 10,182 | 0.00% |
|
| 2022/11/25 | 22 | 109.07 | 23 | 108.76 | 107.50 | -1 | 10,102 | -0.01% |
|
| 2022/11/24 | 1 | 107.00 | 1 | 106.00 | 107.00 | 0 | 9,830 | 0.00% |
|
| 2022/11/23 | 0 | 0.00 | 0 | 106.00 | 105.50 | 0 | 9,809 | 0.00% |
|
| 2022/11/21 | 3 | 108.67 | 0 | 0.00 | 108.00 | 3 | 9,725 | 0.03% |
|
| 2022/11/18 | 5 | 109.20 | 7.1 | 111.28 | 113.00 | -2 | 9,512 | -0.02% |
|
| 2022/11/17 | 1 | 105.00 | 5.1 | 106.10 | 107.00 | -4.1 | 9,089 | -0.04% |
|
| 2022/11/16 | 3 | 102.33 | 17.1 | 104.09 | 104.00 | -14.1 | 8,886 | -0.16% |
|
| 2022/11/15 | 1 | 98.50 | 0 | 0.00 | 99.00 | 1 | 8,682 | 0.01% |
|
| 2022/11/14 | 1 | 99.40 | 3 | 99.70 | 100.50 | -2 | 8,649 | -0.02% |
|
| 2022/11/11 | 1 | 101.50 | 2 | 104.50 | 101.00 | -1 | 8,571 | -0.01% |
|
| 2022/11/10 | 0 | 0.00 | 5 | 100.12 | 100.50 | -5 | 8,519 | -0.06% |
|
| 2022/11/09 | 1 | 100.00 | 6.1 | 102.07 | 102.50 | -5.1 | 8,495 | -0.06% |
|
| 2022/11/08 | 4 | 102.38 | 5 | 100.90 | 101.00 | -1 | 8,550 | -0.01% |
|
| 2022/11/07 | 15 | 100.57 | 5 | 101.50 | 102.00 | 10 | 8,528 | 0.12% |
|
| 2022/11/04 | 2 | 96.15 | 103 | 96.25 | 96.80 | -101 | 8,287 | -1.22% |
大賣/鉅額交易
|
| 2022/11/03 | 101 | 93.43 | 0 | 0.00 | 95.10 | 101 | 8,107 | 1.25% |
大買/鉅額交易
|
| 2022/11/01 | 0 | 0.00 | 1 | 91.60 | 91.50 | -1 | 7,996 | -0.01% |
|
| 2022/10/28 | 0 | 0.00 | 1 | 92.20 | 92.50 | -1 | 8,131 | -0.01% |
|
| 2022/10/27 | 1 | 93.30 | 1 | 93.40 | 93.00 | 0 | 8,161 | 0.00% |
|
| 2022/10/25 | 2 | 89.70 | 4 | 89.55 | 90.20 | -2 | 8,121 | -0.02% |
|
| 2022/10/24 | 4 | 90.40 | 5 | 91.28 | 90.00 | -1 | 8,135 | -0.01% |
|
| 2022/10/20 | 0 | 89.60 | 0.1 | 90.50 | 90.00 | -0.1 | 8,092 | 0.00% |
|
| 2022/10/19 | 4 | 90.30 | 2 | 91.40 | 91.60 | 2 | 8,056 | 0.02% |
|
| 2022/10/18 | 21 | 89.05 | 27 | 89.61 | 89.30 | -6 | 7,844 | -0.08% |
|
| 2022/10/17 | 3 | 81.17 | 2 | 79.80 | 83.10 | 1 | 7,549 | 0.01% |
|
| 2022/10/14 | 3 | 83.13 | 0 | 0.00 | 82.10 | 3 | 7,581 | 0.04% |
|
| 2022/10/13 | 0 | 0.00 | 4 | 82.80 | 82.90 | -4 | 7,723 | -0.05% |
|
| 2022/10/07 | 3 | 86.30 | 0 | 86.40 | 84.80 | 3 | 7,914 | 0.04% |
|
| 2022/10/06 | 2.1 | 89.67 | 0 | 0.00 | 89.00 | 2.1 | 7,802 | 0.03% |
|
| 2022/10/05 | 2 | 90.70 | 1 | 91.30 | 90.60 | 1 | 7,777 | 0.01% |
|
| 2022/10/04 | 3.1 | 90.95 | 2 | 90.30 | 90.70 | 1.1 | 7,749 | 0.01% |
|
| 2022/10/03 | 1 | 88.20 | 0 | 0.00 | 88.40 | 1 | 7,675 | 0.01% |
|
| 2022/09/30 | 0.1 | 88.00 | 0 | 0.00 | 88.30 | 0.1 | 7,713 | 0.00% |
|
| 2022/09/29 | 0 | 0.00 | 3 | 89.67 | 88.90 | -3 | 7,691 | -0.04% |
|
| 2022/09/28 | 3 | 90.00 | 3 | 88.40 | 88.40 | 0 | 7,664 | 0.00% |
|
| 2022/09/27 | 3 | 88.83 | 6 | 88.68 | 89.00 | -3 | 7,667 | -0.04% |
|
| 2022/09/26 | 1 | 90.00 | 0 | 0.00 | 89.20 | 1 | 7,668 | 0.01% |
|
| 2022/09/23 | 2 | 92.40 | 1 | 93.30 | 92.20 | 1 | 7,904 | 0.01% |
|
| 2022/09/22 | 1 | 90.20 | 4 | 92.43 | 93.00 | -3 | 7,956 | -0.04% |
|
| 2022/09/21 | 2 | 90.15 | 0 | 0.00 | 90.00 | 2 | 7,830 | 0.03% |
|
| 2022/09/20 | 5.1 | 93.92 | 13 | 94.09 | 93.20 | -7.9 | 7,646 | -0.10% |
|
| 2022/09/19 | 12 | 95.72 | 3 | 95.70 | 95.30 | 9 | 7,475 | 0.12% |
|
| 2022/09/16 | 11 | 95.25 | 9.1 | 94.59 | 93.70 | 2 | 7,292 | 0.03% |
|
| 2022/09/15 | 16 | 94.76 | 20 | 95.30 | 95.50 | -4 | 7,172 | -0.06% |
|
| 2022/09/14 | 6.1 | 91.25 | 6 | 91.57 | 91.00 | 0.1 | 6,920 | 0.00% |
|
| 2022/09/13 | 29 | 92.98 | 35.7 | 94.04 | 92.90 | -6.7 | 6,768 | -0.10% |
|
| 2022/09/12 | 5 | 89.98 | 6 | 89.60 | 91.10 | -1 | 6,573 | -0.02% |
|
| 2022/09/08 | 3 | 83.70 | 11 | 84.95 | 86.20 | -8 | 6,484 | -0.12% |
|
| 2022/09/07 | 0 | 0.00 | 1 | 80.50 | 80.30 | -1 | 6,467 | -0.02% |
|
| 2022/09/06 | 1 | 82.99 | 0 | 0.00 | 81.20 | 1 | 6,615 | 0.02% |
|
| 2022/09/05 | 2 | 83.95 | 0 | 0.00 | 83.50 | 2 | 6,663 | 0.03% |
|
| 2022/09/02 | 0.1 | 85.00 | 0.1 | 85.13 | 85.10 | 0 | 6,708 | 0.00% |
|
| 2022/09/01 | 5.1 | 83.81 | 0 | 0.00 | 83.90 | 5.1 | 6,762 | 0.08% |
|
| 2022/08/31 | 0 | 0.00 | 0.1 | 85.10 | 85.90 | -0.1 | 6,740 | 0.00% |
|
| 2022/08/30 | 0 | 84.90 | 0 | 0.00 | 84.50 | 0 | 6,789 | 0.00% |
|
| 2022/08/29 | 0 | 84.70 | 0 | 0.00 | 84.80 | 0 | 6,829 | 0.00% |
|
| 2022/08/26 | 1 | 85.50 | 2 | 87.00 | 87.00 | -1 | 6,799 | -0.01% |
|
| 2022/08/25 | 0 | 0.00 | 3 | 84.80 | 85.70 | -3 | 6,768 | -0.04% |
|
| 2022/08/23 | 1 | 83.50 | 6 | 83.87 | 83.50 | -5 | 6,791 | -0.07% |
|
| 2022/08/22 | 3 | 85.83 | 2 | 86.20 | 85.00 | 1 | 6,893 | 0.01% |
|
| 2022/08/19 | 2 | 86.95 | 2 | 87.50 | 87.10 | 0 | 6,903 | 0.00% |
|
| 2022/08/18 | 1 | 86.90 | 1 | 87.00 | 86.90 | 0 | 6,890 | 0.00% |
|
| 2022/08/17 | 2 | 85.20 | 3 | 84.97 | 85.30 | -1 | 6,838 | -0.01% |
|
| 2022/08/16 | 0 | 84.10 | 3 | 84.77 | 83.60 | -3 | 6,825 | -0.04% |
|
| 2022/08/15 | 0 | 85.50 | 0 | 0.00 | 85.20 | 0 | 6,797 | 0.00% |
|
| 2022/08/12 | 10.1 | 82.49 | 53 | 82.43 | 82.80 | -43 | 6,669 | -0.64% |
|
| 2022/08/11 | 43 | 81.11 | 3 | 80.87 | 80.30 | 40 | 6,549 | 0.61% |
|
| 2022/08/10 | 0.1 | 79.50 | 0 | 0.00 | 79.30 | 0.1 | 6,543 | 0.00% |
|
| 2022/08/09 | 1 | 78.40 | 3 | 79.40 | 79.90 | -2 | 6,553 | -0.03% |
|
| 2022/08/08 | 6 | 79.45 | 0 | 0.00 | 79.70 | 6 | 6,590 | 0.09% |
|
| 2022/08/05 | 5.1 | 80.31 | 3 | 80.63 | 80.60 | 2.1 | 6,588 | 0.03% |
|
| 2022/08/04 | 4.2 | 79.72 | 3 | 80.97 | 79.60 | 1.2 | 6,598 | 0.02% |
|
| 2022/08/03 | 0 | 0.00 | 5 | 92.30 | 92.30 | -5 | 6,507 | -0.08% |
|
| 2022/08/02 | 3.1 | 92.11 | 0 | 0.00 | 92.20 | 3.1 | 6,427 | 0.05% |
|
| 2022/08/01 | 1 | 92.80 | 7 | 92.60 | 93.30 | -6 | 6,343 | -0.09% |
|
| 2022/07/29 | 7 | 91.01 | 2 | 91.90 | 91.40 | 5 | 6,304 | 0.08% |
|
| 2022/07/28 | 12 | 91.27 | 2 | 92.55 | 90.70 | 10 | 6,307 | 0.16% |
|
| 2022/07/27 | 3.1 | 89.40 | 3 | 90.13 | 91.00 | 0.1 | 6,285 | 0.00% |
|
| 2022/07/26 | 3 | 91.39 | 0 | 0.00 | 89.80 | 3 | 6,222 | 0.05% |
|
| 2022/07/25 | 1.1 | 94.27 | 0 | 0.00 | 94.00 | 1.1 | 6,130 | 0.02% |
|
| 2022/07/22 | 4.1 | 95.65 | 0 | 0.00 | 95.30 | 4.1 | 6,050 | 0.07% |
|
| 2022/07/21 | 4.1 | 97.03 | 6 | 96.93 | 97.90 | -2 | 5,927 | -0.03% |
|
| 2022/07/20 | 7 | 95.96 | 41.1 | 96.70 | 96.80 | -34.1 | 5,880 | -0.58% |
|
| 2022/07/19 | 9 | 94.04 | 7 | 94.77 | 93.80 | 2 | 5,812 | 0.03% |
|
| 2022/07/18 | 5 | 90.58 | 7 | 90.30 | 91.80 | -2 | 5,674 | -0.04% |
|
| 2022/07/15 | 0 | 0.00 | 1 | 87.60 | 87.40 | -1 | 5,653 | -0.02% |
|
| 2022/07/14 | 0 | 87.20 | 1 | 86.40 | 87.40 | -1 | 5,744 | -0.02% |
|
| 2022/07/12 | 1.1 | 83.77 | 2 | 83.20 | 83.40 | -0.9 | 5,872 | -0.02% |
|
| 2022/07/11 | 3 | 87.77 | 0 | 0.00 | 87.50 | 3 | 5,853 | 0.05% |
|
| 2022/07/08 | 3 | 89.07 | 3 | 88.53 | 89.30 | 0 | 5,914 | 0.00% |
|
| 2022/07/07 | 1.1 | 84.42 | 1.6 | 86.28 | 86.70 | -0.6 | 5,950 | -0.01% |
|
| 2022/07/06 | 0 | 0.00 | 3 | 87.43 | 86.00 | -3 | 6,044 | -0.05% |
|
| 2022/07/05 | 1 | 85.20 | 1 | 86.40 | 86.20 | 0 | 6,044 | 0.00% |
|
| 2022/07/04 | 1 | 82.40 | 0 | 0.00 | 83.40 | 1 | 6,076 | 0.02% |
|
| 2022/07/01 | 11.4 | 81.94 | 7 | 85.20 | 81.50 | 4.4 | 6,107 | 0.07% |
|
| 2022/06/30 | 1.1 | 88.97 | 0 | 0.00 | 88.70 | 1.1 | 5,859 | 0.02% |
|
| 2022/06/29 | 1 | 91.89 | 2 | 91.70 | 92.00 | -1 | 5,812 | -0.02% |
|
| 2022/06/28 | 0.1 | 93.30 | 0 | 0.00 | 93.00 | 0.1 | 5,798 | 0.00% |
|
| 2022/06/27 | 1 | 94.80 | 0.1 | 95.20 | 95.30 | 0.9 | 5,842 | 0.01% |
|
| 2022/06/24 | 0 | 0.00 | 2 | 93.90 | 94.10 | -2 | 5,882 | -0.03% |
|
| 2022/06/23 | 1 | 91.60 | 0 | 0.00 | 92.30 | 1 | 5,883 | 0.02% |
|
| 2022/06/22 | 0.3 | 94.14 | 3 | 95.60 | 92.10 | -2.7 | 5,892 | -0.05% |
|
| 2022/06/21 | 0 | 0.00 | 1 | 94.60 | 96.50 | -1 | 5,892 | -0.02% |
|
| 2022/06/20 | 33.3 | 94.07 | 1 | 97.00 | 93.90 | 32.3 | 5,958 | 0.54% |
|
| 2022/06/17 | 8.1 | 96.91 | 4 | 97.60 | 98.00 | 4.1 | 6,056 | 0.07% |
|
| 2022/06/16 | 5 | 99.73 | 0.1 | 99.79 | 98.80 | 4.9 | 6,177 | 0.08% |
|
| 2022/06/15 | 12.4 | 101.71 | 0 | 0.00 | 100.00 | 12.4 | 6,163 | 0.20% |
|
| 2022/06/14 | 4.2 | 103.63 | 1 | 104.52 | 104.00 | 3.2 | 6,154 | 0.05% |
|
| 2022/06/13 | 2.1 | 105.54 | 0 | 0.00 | 106.00 | 2.1 | 6,167 | 0.03% |
|
| 2022/06/10 | 7 | 110.14 | 0 | 0.00 | 109.50 | 7 | 6,272 | 0.11% |
|
| 2022/06/08 | 2 | 115.25 | 1 | 116.00 | 114.50 | 1 | 6,731 | 0.01% |
|
| 2022/06/07 | 1 | 113.00 | 7.3 | 113.16 | 114.00 | -6.3 | 6,811 | -0.09% |
|
| 2022/06/06 | 3 | 110.50 | 0 | 0.00 | 110.50 | 3 | 6,889 | 0.04% |
|
| 2022/06/02 | 6 | 111.25 | 1 | 110.50 | 110.50 | 5 | 7,007 | 0.07% |
|
| 2022/06/01 | 3 | 112.67 | 5 | 113.20 | 112.50 | -2 | 7,227 | -0.03% |
|
| 2022/05/31 | 1 | 111.50 | 0 | 0.00 | 113.00 | 1 | 7,306 | 0.01% |
|
| 2022/05/30 | 1 | 113.50 | 3 | 112.50 | 112.50 | -2 | 7,376 | -0.03% |
|
| 2022/05/27 | 0 | 0.00 | 8 | 107.88 | 108.00 | -8 | 7,348 | -0.11% |
|
| 2022/05/26 | 7 | 106.07 | 3 | 106.00 | 105.00 | 4 | 7,523 | 0.05% |
|
| 2022/05/25 | 1 | 105.50 | 2 | 106.00 | 105.50 | -1 | 7,686 | -0.01% |
|
| 2022/05/24 | 2 | 104.50 | 0 | 0.00 | 104.50 | 2 | 7,831 | 0.03% |
|
| 2022/05/23 | 3 | 105.50 | 2 | 105.75 | 105.50 | 1 | 7,936 | 0.01% |
|
| 2022/05/20 | 5 | 107.50 | 0 | 0.00 | 107.00 | 5 | 8,155 | 0.06% |
|
| 2022/05/19 | 1 | 108.00 | 2 | 108.75 | 109.00 | -1 | 8,269 | -0.01% |
|
| 2022/05/18 | 0 | 0.00 | 1.2 | 110.58 | 110.50 | -1.2 | 8,338 | -0.01% |
|
| 2022/05/16 | 3 | 109.17 | 1.2 | 111.00 | 107.50 | 1.8 | 8,507 | 0.02% |
|
| 2022/05/13 | 0 | 0.00 | 4 | 107.50 | 108.00 | -4 | 8,587 | -0.05% |
|
| 2022/05/12 | 0 | 0.00 | 4 | 106.38 | 105.50 | -4 | 8,662 | -0.05% |
|
| 2022/05/11 | 5 | 107.00 | 1 | 107.00 | 106.00 | 4 | 8,893 | 0.04% |
|
| 2022/05/10 | 1.1 | 107.95 | 1 | 108.50 | 110.00 | 0.1 | 8,902 | 0.00% |
|
| 2022/05/09 | 1 | 112.50 | 0 | 0.00 | 110.00 | 1 | 9,013 | 0.01% |
|
| 2022/05/06 | 2 | 111.25 | 1 | 112.00 | 111.50 | 1 | 9,231 | 0.01% |
|
| 2022/05/05 | 11 | 115.14 | 10 | 115.55 | 114.50 | 1 | 9,365 | 0.01% |
|
| 2022/05/04 | 2 | 113.75 | 5 | 114.12 | 115.00 | -3 | 9,416 | -0.03% |
|
| 2022/05/03 | 0 | 0.00 | 3.5 | 110.64 | 111.00 | -3.5 | 9,440 | -0.04% |
|
| 2022/04/29 | 5 | 110.50 | 1 | 111.50 | 108.50 | 4 | 9,485 | 0.04% |
|
| 2022/04/28 | 0 | 0.00 | 1 | 109.00 | 108.00 | -1 | 9,529 | -0.01% |
|
| 2022/04/27 | 1.1 | 106.10 | 0 | 0.00 | 107.50 | 1.1 | 9,616 | 0.01% |
|
| 2022/04/26 | 0 | 0.00 | 5 | 108.50 | 108.50 | -5 | 9,599 | -0.05% |
|
| 2022/04/25 | 4 | 107.75 | 1 | 108.00 | 107.00 | 3 | 9,596 | 0.03% |
|
| 2022/04/22 | 1 | 111.50 | 1 | 114.50 | 111.50 | 0 | 9,530 | 0.00% |
|
| 2022/04/20 | 1 | 114.00 | 2.3 | 115.10 | 116.00 | -1.3 | 9,565 | -0.01% |
|
| 2022/04/19 | 3 | 113.67 | 0.2 | 115.50 | 113.50 | 2.8 | 9,539 | 0.03% |
|
| 2022/04/18 | 1 | 111.00 | 1 | 110.00 | 111.00 | 0 | 9,657 | 0.00% |
|
| 2022/04/15 | 4 | 114.12 | 3 | 113.00 | 112.50 | 1 | 9,847 | 0.01% |
|
| 2022/04/13 | 2 | 115.75 | 0 | 0.00 | 116.00 | 2 | 10,073 | 0.02% |
|
| 2022/04/12 | 2 | 116.75 | 1 | 116.00 | 117.00 | 1 | 10,092 | 0.01% |
|
| 2022/04/11 | 3 | 120.99 | 40 | 124.00 | 119.50 | -37 | 10,188 | -0.36% |
|
| 2022/04/08 | 3 | 120.85 | 3 | 122.17 | 122.50 | 0 | 10,174 | 0.00% |
|
| 2022/04/07 | 6 | 124.84 | 3 | 123.83 | 122.50 | 3 | 10,113 | 0.03% |
|
| 2022/04/06 | 16.1 | 128.35 | 0.5 | 128.50 | 127.50 | 15.6 | 10,048 | 0.16% |
|
| 2022/04/01 | 0.1 | 129.00 | 1 | 130.50 | 130.50 | -0.9 | 10,021 | -0.01% |
|
| 2022/03/31 | 0 | 0.00 | 4 | 130.25 | 130.00 | -4 | 10,067 | -0.04% |
|
| 2022/03/30 | 2 | 130.25 | 0.1 | 130.50 | 130.00 | 1.9 | 10,111 | 0.02% |
|
| 2022/03/29 | 0 | 0.00 | 5 | 131.00 | 131.00 | -5 | 10,208 | -0.05% |
|
| 2022/03/28 | 0 | 0.00 | 1.3 | 130.04 | 131.50 | -1.3 | 10,345 | -0.01% |
|
| 2022/03/25 | 2 | 131.50 | 6 | 130.75 | 130.50 | -4 | 10,598 | -0.04% |
|
| 2022/03/24 | 0 | 0.00 | 1 | 129.00 | 129.50 | -1 | 10,745 | -0.01% |
|
| 2022/03/23 | 3.1 | 129.53 | 3 | 129.33 | 129.00 | 0.1 | 10,883 | 0.00% |
|
| 2022/03/22 | 10 | 126.70 | 12 | 126.88 | 128.50 | -2 | 11,334 | -0.02% |
|
| 2022/03/21 | 23.1 | 132.54 | 9 | 133.06 | 131.00 | 14.1 | 11,369 | 0.12% |
|
| 2022/03/18 | 0 | 130.00 | 2 | 129.75 | 130.50 | -2 | 11,535 | -0.02% |
|
| 2022/03/17 | 3.1 | 131.63 | 6 | 130.92 | 130.50 | -2.9 | 12,011 | -0.02% |
|
| 2022/03/16 | 3 | 127.82 | 2 | 127.75 | 127.00 | 1 | 12,303 | 0.01% |
|
| 2022/03/15 | 7.1 | 127.94 | 11 | 128.23 | 126.00 | -3.9 | 12,771 | -0.03% |
|
| 2022/03/14 | 6.1 | 129.41 | 13 | 129.77 | 130.50 | -6.9 | 13,145 | -0.05% |
|
| 2022/03/11 | 5.1 | 133.40 | 13 | 134.00 | 133.00 | -7.9 | 13,092 | -0.06% |
|
| 2022/03/10 | 4 | 140.37 | 6 | 141.00 | 138.50 | -2 | 13,162 | -0.02% |
|
| 2022/03/09 | 7 | 136.29 | 5 | 135.40 | 136.00 | 2 | 13,254 | 0.02% |
|
| 2022/03/08 | 22 | 138.07 | 6 | 137.08 | 135.50 | 16 | 13,304 | 0.12% |
|
| 2022/03/07 | 36 | 139.21 | 0 | 0.00 | 139.50 | 36 | 13,326 | 0.27% |
|
| 2022/03/04 | 3 | 148.33 | 45 | 146.50 | 148.00 | -42 | 13,289 | -0.32% |
|
| 2022/03/03 | 7 | 148.64 | 5 | 149.10 | 148.50 | 2 | 13,403 | 0.01% |
|
| 2022/03/02 | 1 | 145.00 | 7 | 145.93 | 146.00 | -6 | 13,442 | -0.04% |
|
| 2022/03/01 | 10 | 144.35 | 12 | 145.58 | 145.50 | -2 | 13,445 | -0.01% |
|
| 2022/02/25 | 8 | 140.00 | 0 | 0.00 | 140.00 | 8 | 13,345 | 0.06% |
|
| 2022/02/24 | 5.1 | 142.68 | 0 | 0.00 | 141.00 | 5.1 | 13,363 | 0.04% |
|
| 2022/02/23 | 2.1 | 142.41 | 7 | 145.00 | 148.00 | -4.9 | 13,405 | -0.04% |
|
| 2022/02/22 | 6 | 142.00 | 5.5 | 140.36 | 140.00 | 0.5 | 13,560 | 0.00% |
|
| 2022/02/21 | 4 | 148.00 | 1.5 | 148.67 | 147.50 | 2.5 | 13,689 | 0.02% |
|
| 2022/02/18 | 0 | 0.00 | 1 | 152.00 | 152.50 | -1 | 13,886 | -0.01% |
|
| 2022/02/17 | 2 | 152.50 | 8 | 151.81 | 152.50 | -6 | 14,252 | -0.04% |
|
| 2022/02/16 | 6 | 152.75 | 4 | 151.13 | 151.50 | 2 | 14,789 | 0.01% |
|
| 2022/02/15 | 4 | 148.13 | 8 | 149.94 | 149.50 | -4 | 15,392 | -0.03% |
|
| 2022/02/14 | 2 | 144.50 | 2 | 144.75 | 143.50 | 0 | 15,733 | 0.00% |
|
| 2022/02/11 | 25.5 | 151.63 | 11 | 148.64 | 148.00 | 14.5 | 16,225 | 0.09% |
|
| 2022/02/10 | 6 | 152.58 | 9 | 150.11 | 150.00 | -3 | 16,909 | -0.02% |
|
| 2022/02/09 | 7 | 152.21 | 7 | 151.71 | 152.50 | 0 | 17,851 | 0.00% |
|
| 2022/02/08 | 8 | 147.81 | 6.1 | 151.43 | 152.50 | 1.9 | 18,397 | 0.01% |
|
| 2022/02/07 | 50 | 142.38 | 24 | 146.33 | 146.00 | 26 | 18,438 | 0.14% |
|
| 2022/01/26 | 5.1 | 138.61 | 0 | 0.00 | 137.50 | 5.1 | 18,851 | 0.03% |
|
| 2022/01/25 | 6 | 141.08 | 4 | 141.38 | 142.00 | 2 | 19,252 | 0.01% |
|
| 2022/01/24 | 2 | 137.00 | 9 | 138.06 | 140.00 | -7 | 19,863 | -0.04% |
|
| 2022/01/21 | 10 | 141.20 | 28 | 140.02 | 141.00 | -18 | 20,164 | -0.09% |
|
| 2022/01/20 | 6.1 | 141.93 | 2 | 143.75 | 142.00 | 4.1 | 20,174 | 0.02% |
|
| 2022/01/19 | 2 | 142.00 | 2 | 143.25 | 143.50 | 0 | 20,165 | 0.00% |
|
| 2022/01/18 | 2 | 144.00 | 2 | 144.00 | 143.00 | 0 | 20,268 | 0.00% |
|
| 2022/01/17 | 1 | 140.00 | 2 | 141.25 | 140.50 | -1 | 20,318 | 0.00% |
|
| 2022/01/14 | 2 | 135.50 | 0 | 0.00 | 138.50 | 2 | 20,520 | 0.01% |
|
| 2022/01/13 | 2 | 139.75 | 0 | 0.00 | 139.50 | 2 | 21,100 | 0.01% |
|
| 2022/01/12 | 0 | 0.00 | 1 | 144.50 | 142.00 | -1 | 21,156 | 0.00% |
|
| 2022/01/11 | 4 | 142.25 | 4 | 142.25 | 141.00 | 0 | 21,319 | 0.00% |
|
| 2022/01/10 | 1.3 | 139.31 | 3 | 144.67 | 149.00 | -1.7 | 21,764 | -0.01% |
|
| 2022/01/07 | 8 | 147.25 | 1 | 146.00 | 147.50 | 7 | 21,736 | 0.03% |
|
| 2022/01/06 | 4 | 153.75 | 3 | 153.33 | 154.50 | 1 | 21,802 | 0.00% |
|
| 2022/01/05 | 0 | 0.00 | 3 | 154.00 | 154.00 | -3 | 22,262 | -0.01% |
|
| 2022/01/04 | 4 | 153.38 | 2 | 152.50 | 152.50 | 2 | 23,353 | 0.01% |
|
| 2022/01/03 | 0.1 | 156.50 | 1 | 153.00 | 156.50 | -0.9 | 24,034 | 0.00% |
|
| 2021/12/30 | 1.2 | 152.70 | 3 | 154.83 | 155.50 | -1.8 | 24,047 | -0.01% |
|
| 2021/12/29 | 25 | 155.50 | 25 | 154.50 | 154.00 | 0 | 24,031 | 0.00% |
|
| 2021/12/28 | 0 | 0.00 | 1 | 157.00 | 156.50 | -1 | 24,030 | 0.00% |
|
| 2021/12/27 | 8.7 | 157.84 | 5 | 155.00 | 155.00 | 3.7 | 24,009 | 0.02% |
|
| 2021/12/23 | 0 | 0.00 | 2.1 | 156.00 | 155.00 | -2.1 | 23,949 | -0.01% |
|
| 2021/12/22 | 7.1 | 155.87 | 9 | 157.33 | 157.00 | -1.9 | 23,896 | -0.01% |
|
| 2021/12/21 | 4.1 | 153.14 | 2 | 153.00 | 155.00 | 2.1 | 23,739 | 0.01% |
|
| 2021/12/20 | 10 | 157.85 | 15 | 155.23 | 153.50 | -5 | 23,512 | -0.02% |
|
| 2021/12/17 | 2.1 | 155.05 | 0.1 | 154.50 | 154.50 | 2 | 23,365 | 0.01% |
|
| 2021/12/16 | 6.1 | 160.94 | 16 | 159.97 | 158.00 | -9.9 | 23,232 | -0.04% |
|
| 2021/12/15 | 1 | 155.00 | 1 | 152.50 | 152.50 | 0 | 22,701 | 0.00% |
|
| 2021/12/14 | 9 | 154.94 | 3 | 154.67 | 151.50 | 6 | 22,456 | 0.03% |
|
| 2021/12/13 | 15 | 160.10 | 5 | 159.20 | 160.00 | 10 | 22,105 | 0.05% |
|
| 2021/12/10 | 5 | 147.80 | 10 | 151.05 | 152.50 | -5 | 21,555 | -0.02% |
|
| 2021/12/09 | 20 | 146.58 | 18.5 | 147.59 | 148.00 | 1.5 | 21,107 | 0.01% |
|
| 2021/12/08 | 17 | 140.29 | 17 | 140.26 | 142.50 | 0 | 20,581 | 0.00% |
|
| 2021/12/07 | 4 | 132.75 | 0 | 0.00 | 132.50 | 4 | 20,071 | 0.02% |
|
| 2021/12/06 | 6 | 134.67 | 0 | 0.00 | 134.50 | 6 | 19,908 | 0.03% |
|
| 2021/12/03 | 1 | 141.00 | 3 | 140.33 | 141.00 | -2 | 19,687 | -0.01% |
|
| 2021/12/02 | 1 | 136.50 | 1 | 140.00 | 136.50 | 0 | 19,627 | 0.00% |
|
| 2021/12/01 | 0 | 0.00 | 4 | 138.75 | 139.00 | -4 | 19,526 | -0.02% |
|
| 2021/11/30 | 4 | 137.50 | 5 | 136.80 | 136.00 | -1 | 19,466 | -0.01% |
|
| 2021/11/29 | 5 | 129.60 | 2 | 132.50 | 132.00 | 3 | 19,444 | 0.02% |
|
| 2021/11/26 | 1 | 133.50 | 1 | 133.50 | 135.00 | 0 | 19,377 | 0.00% |
|
| 2021/11/25 | 1 | 134.50 | 1 | 135.00 | 134.00 | 0 | 19,277 | 0.00% |
|
| 2021/11/24 | 2 | 133.25 | 1 | 134.00 | 134.00 | 1 | 19,241 | 0.01% |
|
| 2021/11/23 | 3 | 133.83 | 2 | 134.50 | 134.50 | 1 | 19,141 | 0.01% |
|
| 2021/11/22 | 2.1 | 138.54 | 0 | 0.00 | 138.00 | 2.1 | 18,983 | 0.01% |
|
| 2021/11/19 | 2 | 140.25 | 3 | 141.67 | 141.00 | -1 | 18,878 | -0.01% |
|
| 2021/11/18 | 4 | 141.00 | 2 | 138.75 | 138.50 | 2 | 18,774 | 0.01% |
|
| 2021/11/17 | 3 | 139.00 | 3 | 141.17 | 143.00 | 0 | 18,459 | 0.00% |
|
| 2021/11/16 | 11.5 | 139.00 | 3 | 140.67 | 140.50 | 8.5 | 18,248 | 0.05% |
|
| 2021/11/15 | 20 | 139.68 | 13 | 141.96 | 136.00 | 7 | 17,904 | 0.04% |
|
| 2021/11/12 | 13.1 | 132.08 | 16 | 134.00 | 135.50 | -2.9 | 17,418 | -0.02% |
|
| 2021/11/11 | 11 | 140.32 | 9 | 138.11 | 137.00 | 2 | 16,805 | 0.01% |
|
| 2021/11/10 | 13 | 138.42 | 18 | 138.94 | 139.00 | -5 | 16,617 | -0.03% |
|
| 2021/11/09 | 22 | 136.05 | 18 | 135.58 | 136.50 | 4 | 16,104 | 0.02% |
|
| 2021/11/08 | 9 | 130.45 | 11 | 131.27 | 133.50 | -2 | 15,262 | -0.01% |
|
| 2021/11/05 | 5 | 125.80 | 5 | 124.70 | 124.00 | 0 | 14,409 | 0.00% |
|
| 2021/11/04 | 3 | 125.00 | 3 | 124.00 | 121.00 | 0 | 13,781 | 0.00% |
|
| 2021/11/03 | 8 | 122.38 | 5 | 122.70 | 123.00 | 3 | 13,598 | 0.02% |
|
| 2021/11/02 | 5 | 120.40 | 3.3 | 121.39 | 118.50 | 1.7 | 13,020 | 0.01% |
|
| 2021/11/01 | 4 | 117.38 | 35.5 | 117.43 | 119.50 | -31.5 | 12,583 | -0.25% |
|
| 2021/10/29 | 4 | 112.25 | 8 | 111.38 | 112.50 | -4 | 11,904 | -0.03% |
|
| 2021/10/28 | 0 | 0.00 | 1 | 107.00 | 107.50 | -1 | 11,594 | -0.01% |
|
| 2021/10/27 | 0 | 0.00 | 2 | 107.50 | 108.00 | -2 | 11,525 | -0.02% |
|
| 2021/10/26 | 0 | 0.00 | 3 | 105.00 | 105.50 | -3 | 11,465 | -0.03% |
|
| 2021/10/25 | 0 | 0.00 | 1 | 104.50 | 104.00 | -1 | 11,395 | -0.01% |
|
| 2021/10/22 | 0 | 0.00 | 1 | 106.50 | 105.00 | -1 | 11,377 | -0.01% |
|
| 2021/10/21 | 5 | 111.90 | 7.2 | 112.04 | 106.50 | -2.2 | 11,294 | -0.02% |
|
| 2021/10/20 | 0 | 0.00 | 8 | 110.50 | 110.00 | -8 | 10,860 | -0.07% |
|
| 2021/10/19 | 5 | 107.70 | 16 | 109.31 | 110.00 | -11 | 10,784 | -0.10% |
|
| 2021/10/18 | 32 | 109.70 | 19 | 109.34 | 107.00 | 13 | 10,665 | 0.12% |
|
| 2021/10/15 | 2 | 106.50 | 5 | 106.30 | 107.00 | -3 | 10,137 | -0.03% |
|
| 2021/10/14 | 2 | 105.25 | 0 | 0.00 | 104.50 | 2 | 9,964 | 0.02% |
|
| 2021/10/13 | 28 | 105.21 | 24 | 105.85 | 107.00 | 4 | 9,776 | 0.04% |
|
| 2021/10/12 | 34 | 104.32 | 32 | 103.33 | 105.00 | 2 | 9,222 | 0.02% |
|
| 2021/10/08 | 14.1 | 99.49 | 24 | 97.19 | 100.50 | -9.9 | 8,078 | -0.12% |
|
| 2021/10/07 | 0 | 0.00 | 6.1 | 90.00 | 91.80 | -6.1 | 7,290 | -0.08% |
|
| 2021/10/05 | 2 | 84.00 | 0 | 0.00 | 84.90 | 2 | 7,486 | 0.03% |
|
| 2021/10/04 | 0 | 0.00 | 1 | 86.80 | 84.80 | -1 | 7,591 | -0.01% |
|
| 2021/10/01 | 25.1 | 86.00 | 0 | 0.00 | 86.00 | 25.1 | 7,741 | 0.32% |
|
| 2021/09/30 | 0 | 0.00 | 1 | 85.50 | 86.80 | -1 | 7,810 | -0.01% |
|
| 2021/09/29 | 4.1 | 87.22 | 1 | 86.80 | 86.90 | 3.1 | 7,877 | 0.04% |
|
| 2021/09/28 | 2 | 89.85 | 0 | 0.00 | 89.70 | 2 | 7,928 | 0.03% |
|
| 2021/09/27 | 2 | 90.80 | 0 | 0.00 | 90.50 | 2 | 7,945 | 0.03% |
|
| 2021/09/24 | 2 | 92.80 | 0 | 0.00 | 92.10 | 2 | 7,949 | 0.03% |
|
| 2021/09/23 | 0 | 0.00 | 5 | 92.58 | 93.00 | -5 | 7,945 | -0.06% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 91.30 | 91.00 | -1 | 7,995 | -0.01% |
|
| 2021/09/17 | 4 | 90.60 | 0 | 0.00 | 91.10 | 4 | 8,137 | 0.05% |
|
| 2021/09/16 | 0 | 0.00 | 6 | 90.58 | 90.90 | -6 | 8,304 | -0.07% |
|
| 2021/09/15 | 5 | 89.54 | 0 | 0.00 | 89.00 | 5 | 8,329 | 0.06% |
|
| 2021/09/14 | 0 | 0.00 | 1 | 90.70 | 90.20 | -1 | 8,458 | -0.01% |
|
| 2021/09/13 | 0 | 0.00 | 6 | 91.18 | 90.10 | -6 | 8,842 | -0.07% |
|
| 2021/09/09 | 0 | 0.00 | 2 | 89.10 | 89.90 | -2 | 9,546 | -0.02% |
|
| 2021/09/08 | 7 | 89.03 | 1 | 88.10 | 87.70 | 6 | 9,669 | 0.06% |
|
| 2021/09/07 | 4 | 93.03 | 8 | 92.44 | 91.30 | -4 | 9,625 | -0.04% |
|
| 2021/09/06 | 2 | 91.80 | 2 | 90.70 | 90.70 | 0 | 9,556 | 0.00% |
|
| 2021/09/03 | 3 | 89.63 | 3 | 90.07 | 90.20 | 0 | 9,531 | 0.00% |
|
| 2021/09/02 | 12 | 90.44 | 2 | 89.00 | 88.80 | 10 | 9,559 | 0.10% |
|
| 2021/09/01 | 3 | 90.07 | 10 | 89.75 | 91.50 | -7 | 9,567 | -0.07% |
|
| 2021/08/31 | 1.1 | 85.53 | 4 | 86.50 | 87.80 | -2.9 | 9,523 | -0.03% |
|
| 2021/08/30 | 5 | 85.26 | 0 | 0.00 | 85.30 | 5 | 9,551 | 0.05% |
|
| 2021/08/27 | 2 | 86.00 | 0 | 0.00 | 86.30 | 2 | 9,540 | 0.02% |
|
| 2021/08/26 | 2.2 | 86.15 | 1 | 86.20 | 86.00 | 1.2 | 9,584 | 0.01% |
|
| 2021/08/25 | 1 | 86.80 | 6 | 86.90 | 87.20 | -5 | 9,663 | -0.05% |
|
| 2021/08/24 | 6 | 85.65 | 3 | 86.60 | 86.20 | 3 | 9,735 | 0.03% |
|
| 2021/08/23 | 0 | 0.00 | 3 | 83.33 | 83.20 | -3 | 9,652 | -0.03% |
|
| 2021/08/20 | 4 | 81.80 | 2 | 81.90 | 81.50 | 2 | 9,748 | 0.02% |
|
| 2021/08/19 | 2 | 83.70 | 11 | 83.40 | 83.10 | -9 | 9,724 | -0.09% |
|
| 2021/08/18 | 2 | 84.20 | 1 | 86.20 | 86.40 | 1 | 9,819 | 0.01% |
|
| 2021/08/17 | 3.1 | 88.10 | 3 | 86.73 | 85.60 | 0.1 | 10,014 | 0.00% |
|
| 2021/08/16 | 1 | 89.00 | 1 | 88.10 | 88.10 | 0 | 10,070 | 0.00% |
|
| 2021/08/13 | 0 | 0.00 | 1 | 92.50 | 92.50 | -1 | 10,272 | -0.01% |
|
| 2021/08/12 | 1 | 92.90 | 0 | 0.00 | 94.60 | 1 | 10,641 | 0.01% |
|
| 2021/08/11 | 7.3 | 95.73 | 0 | 0.00 | 92.80 | 7.3 | 10,843 | 0.07% |
|
| 2021/08/10 | 1 | 97.50 | 0 | 0.00 | 97.60 | 1 | 11,111 | 0.01% |
|
| 2021/08/09 | 0 | 0.00 | 1 | 100.50 | 99.10 | -1 | 11,543 | -0.01% |
|
| 2021/08/05 | 2 | 97.10 | 0 | 0.00 | 97.20 | 2 | 12,496 | 0.02% |
|
| 2021/08/04 | 1 | 99.30 | 0 | 0.00 | 99.30 | 1 | 12,478 | 0.01% |
|
| 2021/08/03 | 1 | 98.50 | 1 | 98.60 | 98.50 | 0 | 12,714 | 0.00% |
|
| 2021/08/02 | 0.5 | 99.50 | 0 | 0.00 | 99.50 | 0.5 | 13,015 | 0.00% |
|
| 2021/07/30 | 1 | 100.00 | 0 | 0.00 | 100.00 | 1 | 13,181 | 0.01% |
|
| 2021/07/29 | 1 | 98.80 | 1 | 99.50 | 98.80 | 0 | 13,315 | 0.00% |
|
| 2021/07/28 | 1 | 100.00 | 3 | 102.00 | 99.50 | -2 | 13,431 | -0.01% |
|
| 2021/07/27 | 5 | 103.70 | 3 | 102.50 | 101.00 | 2 | 13,611 | 0.01% |
|
| 2021/07/26 | 1.1 | 101.45 | 7.1 | 100.56 | 101.00 | -6 | 13,723 | -0.04% |
|
| 2021/07/23 | 1 | 97.00 | 0 | 0.00 | 97.00 | 1 | 13,571 | 0.01% |
|
| 2021/07/22 | 1 | 97.30 | 1 | 97.50 | 97.30 | 0 | 13,652 | 0.00% |
|
| 2021/07/21 | 4 | 95.93 | 10 | 98.00 | 96.10 | -6 | 13,730 | -0.04% |
|
| 2021/07/20 | 2 | 99.50 | 1 | 99.00 | 98.90 | 1 | 13,774 | 0.01% |
|
| 2021/07/19 | 4 | 99.43 | 3 | 99.77 | 100.00 | 1 | 13,920 | 0.01% |
|
| 2021/07/16 | 4 | 98.10 | 5 | 97.58 | 97.80 | -1 | 13,929 | -0.01% |
|
| 2021/07/15 | 6 | 96.50 | 2 | 97.40 | 97.40 | 4 | 13,973 | 0.03% |
|
| 2021/07/14 | 6 | 95.47 | 18 | 95.50 | 95.30 | -12 | 14,038 | -0.09% |
|
| 2021/07/12 | 3.1 | 99.14 | 2 | 98.45 | 97.60 | 1.1 | 14,447 | 0.01% |
|
| 2021/07/09 | 22.1 | 103.09 | 0 | 101.75 | 101.00 | 22.1 | 14,393 | 0.15% |
|
| 2021/07/08 | 3 | 106.17 | 1 | 106.00 | 105.50 | 2 | 14,472 | 0.01% |
|
| 2021/07/07 | 6 | 112.08 | 1 | 111.50 | 113.00 | 5 | 14,399 | 0.03% |
|
| 2021/07/06 | 2 | 112.75 | 0 | 0.00 | 112.50 | 2 | 14,384 | 0.01% |
|
| 2021/07/05 | 1 | 111.50 | 1 | 111.50 | 111.50 | 0 | 14,430 | 0.00% |
|
| 2021/07/02 | 1 | 107.00 | 0 | 0.00 | 107.00 | 1 | 14,340 | 0.01% |
|
| 2021/06/30 | 5 | 106.80 | 2 | 106.75 | 107.50 | 3 | 14,348 | 0.02% |
|
| 2021/06/29 | 1 | 108.00 | 2 | 107.00 | 106.50 | -1 | 14,334 | -0.01% |
|
| 2021/06/28 | 2 | 109.50 | 0.1 | 110.00 | 110.00 | 1.9 | 14,388 | 0.01% |
|
| 2021/06/25 | 4 | 109.75 | 1 | 108.50 | 108.50 | 3 | 14,245 | 0.02% |
|
| 2021/06/24 | 2 | 112.00 | 1 | 112.00 | 112.00 | 1 | 14,121 | 0.01% |
|
| 2021/06/23 | 3 | 111.33 | 8 | 111.63 | 110.50 | -5 | 14,188 | -0.04% |
|
| 2021/06/22 | 6 | 112.17 | 3 | 112.17 | 111.00 | 3 | 14,126 | 0.02% |
|
| 2021/06/21 | 18.1 | 120.19 | 11 | 119.45 | 118.00 | 7.1 | 13,793 | 0.05% |
|
| 2021/06/18 | 12 | 121.71 | 14 | 122.43 | 125.00 | -2 | 13,541 | -0.01% |
|
| 2021/06/17 | 1 | 116.00 | 0.2 | 114.50 | 116.00 | 0.8 | 13,286 | 0.01% |
|
| 2021/06/16 | 0 | 0.00 | 1.1 | 112.03 | 112.00 | -1.1 | 13,203 | -0.01% |
|
| 2021/06/15 | 0 | 0.00 | 1 | 111.50 | 112.50 | -1 | 13,380 | -0.01% |
|
| 2021/06/11 | 2 | 111.50 | 0 | 0.00 | 111.00 | 2 | 13,419 | 0.01% |
|
| 2021/06/10 | 2 | 113.25 | 0 | 0.00 | 114.00 | 2 | 13,623 | 0.01% |
|
| 2021/06/09 | 5 | 113.70 | 4 | 114.25 | 113.50 | 1 | 13,743 | 0.01% |
|
| 2021/06/07 | 2 | 110.25 | 1 | 111.50 | 111.50 | 1 | 13,982 | 0.01% |
|
| 2021/06/04 | 2 | 113.25 | 1 | 112.00 | 112.00 | 1 | 14,326 | 0.01% |
|
| 2021/06/03 | 7 | 113.64 | 2 | 112.25 | 114.00 | 5 | 14,526 | 0.03% |
|
| 2021/06/02 | 4 | 111.00 | 1 | 110.00 | 110.00 | 3 | 14,698 | 0.02% |
|
| 2021/06/01 | 7 | 114.14 | 5 | 114.50 | 113.50 | 2 | 14,626 | 0.01% |
|
| 2021/05/31 | 0 | 0.00 | 1 | 109.50 | 110.00 | -1 | 14,522 | -0.01% |
|
| 2021/05/28 | 5 | 108.20 | 6 | 108.17 | 108.00 | -1 | 14,490 | -0.01% |
|
| 2021/05/27 | 1 | 106.00 | 1 | 105.00 | 105.00 | 0 | 14,401 | 0.00% |
|
| 2021/05/26 | 9 | 104.72 | 5 | 103.50 | 103.00 | 4 | 14,398 | 0.03% |
|
| 2021/05/25 | 2 | 102.00 | 9 | 108.11 | 106.00 | -7 | 14,306 | -0.05% |
|
| 2021/05/24 | 13 | 97.85 | 1 | 97.40 | 99.10 | 12 | 14,150 | 0.08% |
|
| 2021/05/21 | 2 | 98.70 | 2 | 98.05 | 99.60 | 0 | 14,500 | 0.00% |
|
| 2021/05/20 | 13 | 102.38 | 46 | 104.11 | 102.00 | -33 | 14,231 | -0.23% |
|
| 2021/05/19 | 5 | 116.10 | 13 | 116.04 | 113.00 | -8 | 13,924 | -0.06% |
|
| 2021/05/18 | 2 | 109.75 | 2 | 110.50 | 115.00 | 0 | 13,880 | 0.00% |
|
| 2021/05/17 | 7 | 104.86 | 71 | 105.56 | 106.50 | -64 | 13,825 | -0.46% |
|
| 2021/05/14 | 107 | 103.97 | 12 | 105.13 | 100.00 | 95 | 13,398 | 0.71% |
大買/
|
| 2021/05/13 | 9 | 94.34 | 5 | 99.38 | 97.20 | 4 | 13,010 | 0.03% |
|
| 2021/05/12 | 21 | 104.00 | 10 | 104.50 | 104.00 | 11 | 12,347 | 0.09% |
|
| 2021/05/11 | 8 | 117.19 | 6.3 | 117.50 | 115.50 | 1.8 | 12,296 | 0.01% |
|
| 2021/05/10 | 26.2 | 129.03 | 18 | 124.51 | 128.00 | 8.2 | 12,100 | 0.07% |
|
| 2021/05/07 | 0 | 0.00 | 1 | 121.00 | 122.00 | -1 | 11,789 | -0.01% |
|
| 2021/05/06 | 0 | 0.00 | 0.1 | 121.00 | 120.00 | -0.1 | 11,685 | 0.00% |
|
| 2021/05/05 | 1 | 127.00 | 1 | 123.50 | 123.50 | 0 | 11,554 | 0.00% |
|
| 2021/05/04 | 0.1 | 128.00 | 0 | 0.00 | 121.50 | 0.1 | 11,406 | 0.00% |
|
| 2021/05/03 | 12.1 | 133.97 | 13.2 | 126.35 | 125.00 | -1.1 | 11,245 | -0.01% |
|
| 2021/04/29 | 6 | 121.00 | 9 | 122.67 | 123.00 | -3 | 11,012 | -0.03% |
|
| 2021/04/27 | 0 | 0.00 | 2 | 116.02 | 119.00 | -2 | 10,947 | -0.02% |
|
| 2021/04/26 | 1.2 | 116.00 | 5 | 116.70 | 117.00 | -3.9 | 10,762 | -0.04% |
|
| 2021/04/23 | 5 | 110.10 | 3 | 106.17 | 111.00 | 2 | 10,613 | 0.02% |
|
| 2021/04/22 | 0 | 0.00 | 1 | 105.98 | 104.00 | -1 | 10,485 | -0.01% |
|
| 2021/04/21 | 1 | 106.50 | 2 | 107.75 | 106.50 | -1 | 10,433 | -0.01% |
|
| 2021/04/20 | 2 | 106.75 | 4 | 107.00 | 108.00 | -2 | 10,536 | -0.02% |
|
| 2021/04/19 | 1 | 112.00 | 2 | 109.25 | 110.00 | -1 | 10,499 | -0.01% |
|
| 2021/04/16 | 6.1 | 115.10 | 5 | 115.50 | 115.50 | 1.1 | 10,319 | 0.01% |
|
| 2021/04/15 | 2 | 108.25 | 0 | 0.00 | 108.00 | 2 | 10,045 | 0.02% |
|
| 2021/04/14 | 0 | 107.50 | 2 | 106.75 | 107.50 | -2 | 9,963 | -0.02% |
|
| 2021/04/13 | 1 | 104.50 | 0 | 0.00 | 101.50 | 1 | 9,837 | 0.01% |
|
| 2021/04/12 | 1 | 105.50 | 1.2 | 105.59 | 104.00 | -0.2 | 9,844 | 0.00% |
|
| 2021/04/09 | 7 | 101.93 | 9 | 100.78 | 102.00 | -2 | 9,781 | -0.02% |
|
| 2021/04/08 | 2 | 99.60 | 0 | 0.00 | 98.80 | 2 | 9,660 | 0.02% |
|
| 2021/04/07 | 1 | 101.00 | 2 | 100.50 | 100.50 | -1 | 9,626 | -0.01% |
|
| 2021/04/06 | 0 | 0.00 | 2 | 99.80 | 99.60 | -2 | 9,614 | -0.02% |
|
| 2021/04/01 | 2 | 99.20 | 0 | 0.00 | 98.60 | 2 | 9,580 | 0.02% |
|
| 2021/03/31 | 4 | 99.70 | 7 | 97.44 | 99.80 | -3 | 9,513 | -0.03% |
|
| 2021/03/30 | 1 | 97.00 | 0 | 0.00 | 96.80 | 1 | 9,388 | 0.01% |
|
| 2021/03/29 | 1 | 98.50 | 0 | 0.00 | 97.50 | 1 | 9,386 | 0.01% |
|
| 2021/03/26 | 8 | 96.10 | 8 | 96.10 | 97.30 | 0 | 9,390 | 0.00% |
|
| 2021/03/25 | 3 | 93.90 | 4 | 93.80 | 94.80 | -1 | 9,360 | -0.01% |
|
| 2021/03/24 | 1 | 97.70 | 0 | 0.00 | 95.80 | 1 | 9,397 | 0.01% |
|
| 2021/03/23 | 2 | 96.00 | 1 | 95.70 | 96.70 | 1 | 9,391 | 0.01% |
|
| 2021/03/22 | 20 | 96.87 | 19 | 97.17 | 97.10 | 1 | 9,377 | 0.01% |
|
| 2021/03/19 | 0 | 0.00 | 1 | 96.80 | 96.80 | -1 | 9,286 | -0.01% |
|
| 2021/03/18 | 19 | 97.03 | 28 | 97.60 | 96.20 | -9 | 9,267 | -0.10% |
|
| 2021/03/17 | 1 | 94.50 | 0 | 0.00 | 93.70 | 1 | 9,111 | 0.01% |
|
| 2021/03/16 | 4 | 93.15 | 11.1 | 94.51 | 95.50 | -7.1 | 9,134 | -0.08% |
|
| 2021/03/15 | 6 | 95.00 | 6 | 95.26 | 94.70 | 0 | 9,070 | 0.00% |
|
| 2021/03/12 | 4 | 94.53 | 2 | 93.50 | 93.50 | 2 | 9,105 | 0.02% |
|
| 2021/03/11 | 13 | 95.77 | 9 | 95.14 | 95.80 | 4 | 9,014 | 0.04% |
|
| 2021/03/10 | 4.1 | 90.04 | 11.1 | 91.84 | 92.40 | -7 | 8,729 | -0.08% |
|
| 2021/03/09 | 1.1 | 90.50 | 18 | 89.74 | 90.60 | -16.9 | 8,454 | -0.20% |
|
| 2021/03/08 | 4 | 87.58 | 3 | 87.93 | 87.40 | 1 | 8,222 | 0.01% |
|
| 2021/03/05 | 2 | 84.05 | 0 | 0.00 | 85.40 | 2 | 8,024 | 0.02% |
|
| 2021/03/04 | 2 | 85.00 | 2 | 85.30 | 85.00 | 0 | 8,003 | 0.00% |
|
| 2021/03/03 | 1 | 84.70 | 5 | 84.80 | 84.60 | -4 | 8,022 | -0.05% |
|
| 2021/03/02 | 1 | 87.30 | 0 | 85.30 | 85.30 | 1 | 7,980 | 0.01% |
|
| 2021/02/26 | 6 | 87.88 | 3 | 87.53 | 87.00 | 3 | 7,937 | 0.04% |
|
| 2021/02/25 | 20 | 89.23 | 28 | 88.13 | 88.00 | -8 | 7,912 | -0.10% |
|
| 2021/02/24 | 15 | 89.87 | 13 | 88.45 | 88.20 | 2 | 8,013 | 0.02% |
|
| 2021/02/23 | 54 | 91.45 | 36 | 91.43 | 90.20 | 18 | 8,056 | 0.22% |
|
| 2021/02/22 | 12 | 86.98 | 16.3 | 87.41 | 87.80 | -4.3 | 7,612 | -0.06% |
|
| 2021/02/19 | 5 | 84.00 | 2 | 84.05 | 85.00 | 3 | 7,414 | 0.04% |
|
| 2021/02/18 | 3 | 84.37 | 2 | 85.00 | 85.30 | 1 | 7,308 | 0.01% |
|
| 2021/02/17 | 7 | 83.94 | 16 | 83.63 | 85.10 | -9 | 7,090 | -0.13% |
|
| 2021/02/01 | 1 | 77.10 | 0 | 0.00 | 77.20 | 1 | 6,705 | 0.01% |
|
| 2021/01/28 | 0 | 0.00 | 6 | 80.10 | 78.90 | -6 | 6,647 | -0.09% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 80.40 | 80.20 | -1 | 6,585 | -0.02% |
|
| 2021/01/26 | 0 | 0.00 | 2 | 80.80 | 79.60 | -2 | 6,558 | -0.03% |
|
| 2021/01/25 | 6 | 80.40 | 2 | 79.65 | 80.60 | 4 | 6,531 | 0.06% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 75.20 | 76.10 | -1 | 6,645 | -0.02% |
|
| 2021/01/20 | 2 | 77.00 | 0 | 0.00 | 76.00 | 2 | 7,126 | 0.03% |
|
| 2021/01/19 | 2 | 79.40 | 0 | 0.00 | 79.70 | 2 | 6,990 | 0.03% |
|
| 2021/01/18 | 1 | 79.10 | 3 | 79.20 | 79.00 | -2 | 7,009 | -0.03% |
|
| 2021/01/15 | 6 | 80.48 | 2 | 79.90 | 79.90 | 4 | 6,970 | 0.06% |
|
| 2021/01/14 | 2 | 81.05 | 29 | 81.12 | 80.60 | -27 | 6,955 | -0.39% |
|
| 2021/01/13 | 31 | 80.74 | 4 | 80.93 | 81.30 | 27 | 6,921 | 0.39% |
|
| 2021/01/12 | 1 | 79.20 | 0 | 0.00 | 79.00 | 1 | 6,807 | 0.01% |
|
| 2021/01/11 | 1 | 78.40 | 1 | 78.70 | 79.20 | 0 | 6,749 | 0.00% |
|
| 2021/01/08 | 2 | 79.00 | 2 | 78.90 | 79.10 | 0 | 6,695 | 0.00% |
|
| 2021/01/07 | 2 | 78.00 | 0 | 0.00 | 78.20 | 2 | 6,626 | 0.03% |
|
| 2021/01/06 | 0 | 0.00 | 1 | 77.60 | 77.80 | -1 | 6,613 | -0.02% |
|
| 2021/01/05 | 0 | 0.00 | 5 | 79.00 | 78.90 | -5 | 6,566 | -0.08% |
|
| 2020/12/31 | 1 | 78.20 | 2 | 78.10 | 77.80 | -1 | 6,519 | -0.02% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 77.30 | 77.90 | -1 | 6,474 | -0.02% |
|
| 2020/12/29 | 2 | 77.85 | 1 | 77.30 | 77.30 | 1 | 6,531 | 0.02% |
|
| 2020/12/28 | 3 | 77.37 | 1 | 77.60 | 77.60 | 2 | 6,546 | 0.03% |
|
| 2020/12/24 | 2 | 76.70 | 0 | 0.00 | 76.20 | 2 | 6,847 | 0.03% |
|
| 2020/12/23 | 1 | 76.70 | 0 | 0.00 | 76.30 | 1 | 6,908 | 0.01% |
|
| 2020/12/18 | 3 | 80.23 | 1 | 80.80 | 80.40 | 2 | 6,925 | 0.03% |
|
| 2020/12/16 | 1 | 78.20 | 0 | 0.00 | 78.80 | 1 | 6,773 | 0.01% |
|
| 2020/12/15 | 0 | 0.00 | 1 | 78.60 | 77.60 | -1 | 6,734 | -0.01% |
|
| 2020/12/14 | 1 | 76.70 | 1 | 77.20 | 77.10 | 0 | 6,662 | 0.00% |
|
| 2020/12/11 | 1 | 76.70 | 1 | 77.50 | 76.90 | 0 | 6,681 | 0.00% |
|
| 2020/12/10 | 3 | 78.63 | 2 | 78.20 | 78.30 | 1 | 6,647 | 0.02% |
|
| 2020/12/09 | 3 | 80.10 | 1 | 79.80 | 80.00 | 2 | 6,642 | 0.03% |
|
| 2020/12/08 | 5 | 82.28 | 5 | 83.64 | 81.80 | 0 | 6,544 | 0.00% |
|
| 2020/12/07 | 2 | 80.65 | 1 | 79.10 | 81.10 | 1 | 6,359 | 0.02% |
|
| 2020/12/04 | 2 | 79.70 | 0 | 0.00 | 80.10 | 2 | 6,429 | 0.03% |
|
| 2020/12/03 | 1 | 80.60 | 3 | 80.50 | 80.60 | -2 | 6,484 | -0.03% |
|
| 2020/12/02 | 1 | 79.00 | 1 | 79.30 | 78.90 | 0 | 6,501 | 0.00% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 79.40 | 78.50 | -1 | 6,923 | -0.01% |
|
| 2020/11/27 | 1 | 78.20 | 4 | 79.50 | 79.50 | -3 | 7,176 | -0.04% |
|
| 2020/11/26 | 3 | 78.10 | 1 | 78.40 | 78.40 | 2 | 7,174 | 0.03% |
|
| 2020/11/25 | 1 | 79.00 | 1 | 78.60 | 78.50 | 0 | 7,231 | 0.00% |
|
| 2020/11/23 | 1 | 79.90 | 1 | 81.00 | 79.90 | 0 | 7,265 | 0.00% |
|
| 2020/11/20 | 2 | 77.55 | 0 | 0.00 | 79.50 | 2 | 7,224 | 0.03% |
|
| 2020/11/18 | 1 | 75.60 | 1 | 75.30 | 75.10 | 0 | 7,279 | 0.00% |
|
| 2020/11/17 | 5 | 73.80 | 7 | 74.73 | 74.70 | -2 | 7,387 | -0.03% |
|
| 2020/11/16 | 2 | 74.35 | 0 | 0.00 | 73.90 | 2 | 7,636 | 0.03% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 73.50 | 73.60 | -1 | 7,980 | -0.01% |
|
| 2020/11/11 | 0 | 0.00 | 4 | 73.50 | 73.10 | -4 | 8,871 | -0.05% |
|
| 2020/11/02 | 1 | 70.30 | 1 | 70.90 | 71.70 | 0 | 9,475 | 0.00% |
|
| 2020/10/30 | 1 | 71.80 | 1 | 71.70 | 71.80 | 0 | 9,541 | 0.00% |
|
| 2020/10/29 | 3 | 70.43 | 5 | 71.16 | 71.30 | -2 | 9,498 | -0.02% |
|
| 2020/10/28 | 9 | 73.07 | 1 | 77.10 | 71.90 | 8 | 9,376 | 0.09% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 79.90 | 79.80 | -1 | 8,963 | -0.01% |
|
| 2020/10/26 | 1 | 80.20 | 0 | 0.00 | 79.90 | 1 | 9,037 | 0.01% |
|
| 2020/10/20 | 0 | 0.00 | 1 | 79.40 | 79.40 | -1 | 10,003 | -0.01% |
|
| 2020/10/19 | 0 | 0.00 | 1 | 77.70 | 77.90 | -1 | 10,231 | -0.01% |
|
| 2020/10/14 | 1 | 79.00 | 4 | 79.00 | 79.00 | -3 | 10,478 | -0.03% |
|
| 2020/10/12 | 0 | 0.00 | 1 | 76.00 | 76.00 | -1 | 10,497 | -0.01% |
|
| 2020/10/08 | 6 | 77.62 | 0 | 0.00 | 77.20 | 6 | 10,629 | 0.06% |
|
| 2020/10/07 | 0 | 0.00 | 4 | 76.55 | 76.90 | -4 | 10,769 | -0.04% |
|
| 2020/10/06 | 10 | 76.60 | 10 | 76.70 | 76.70 | 0 | 11,080 | 0.00% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 76.30 | 77.30 | -1 | 11,190 | -0.01% |
|
| 2020/09/30 | 22 | 75.51 | 20 | 77.10 | 75.50 | 2 | 11,254 | 0.02% |
|
| 2020/09/29 | 43 | 75.86 | 41 | 77.48 | 76.30 | 2 | 11,275 | 0.02% |
|
| 2020/09/28 | 12 | 80.60 | 3 | 79.67 | 80.60 | 9 | 11,179 | 0.08% |
|
| 2020/09/25 | 0 | 0.00 | 14 | 76.80 | 75.40 | -14 | 11,178 | -0.13% |
|
| 2020/09/24 | 3 | 78.53 | 3 | 80.40 | 77.60 | 0 | 11,240 | 0.00% |
|
| 2020/09/21 | 2 | 82.40 | 0 | 0.00 | 82.10 | 2 | 11,596 | 0.02% |
|
| 2020/09/18 | 0 | 0.00 | 20 | 81.90 | 82.30 | -20 | 11,651 | -0.17% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 81.30 | 81.30 | -1 | 11,768 | -0.01% |
|
| 2020/09/16 | 22 | 82.41 | 2 | 82.10 | 80.90 | 20 | 11,997 | 0.17% |
|
| 2020/09/15 | 0 | 0.00 | 22 | 81.60 | 81.30 | -22 | 12,148 | -0.18% |
|
| 2020/09/14 | 21 | 81.60 | 34 | 81.99 | 80.60 | -13 | 12,192 | -0.11% |
|
| 2020/09/11 | 1 | 79.20 | 3 | 78.90 | 79.20 | -2 | 12,108 | -0.02% |
|
| 2020/09/10 | 11 | 79.30 | 12 | 78.86 | 77.60 | -1 | 12,109 | -0.01% |
|
| 2020/09/09 | 1 | 77.30 | 0 | 0.00 | 79.10 | 1 | 12,167 | 0.01% |
|
| 2020/09/08 | 5 | 78.20 | 11 | 77.93 | 77.60 | -6 | 12,117 | -0.05% |
|
| 2020/09/07 | 7 | 79.63 | 2 | 78.90 | 79.10 | 5 | 12,086 | 0.04% |
|
| 2020/09/04 | 11 | 82.48 | 2 | 82.20 | 82.80 | 9 | 12,063 | 0.07% |
|
| 2020/09/03 | 18 | 85.52 | 12 | 85.64 | 85.10 | 6 | 12,021 | 0.05% |
|
| 2020/09/02 | 3 | 83.87 | 2 | 82.90 | 82.60 | 1 | 11,870 | 0.01% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 85.90 | 84.90 | -1 | 12,498 | -0.01% |
|
| 2020/08/28 | 3 | 87.63 | 6 | 86.40 | 86.20 | -3 | 12,528 | -0.02% |
|
| 2020/08/27 | 2 | 89.25 | 0 | 0.00 | 89.70 | 2 | 12,491 | 0.02% |
|
| 2020/08/26 | 8 | 89.06 | 2 | 88.30 | 88.30 | 6 | 12,498 | 0.05% |
|
| 2020/08/25 | 6 | 89.72 | 8 | 90.56 | 91.50 | -2 | 12,417 | -0.02% |
|
| 2020/08/24 | 8 | 84.86 | 6 | 86.20 | 86.60 | 2 | 12,271 | 0.02% |
|
| 2020/08/21 | 3 | 86.63 | 0 | 0.00 | 85.30 | 3 | 12,308 | 0.02% |
|
| 2020/08/20 | 51 | 88.24 | 52 | 83.51 | 83.50 | -1 | 12,342 | -0.01% |
|
| 2020/08/19 | 34 | 93.78 | 32 | 92.40 | 88.80 | 2 | 12,143 | 0.02% |
|
| 2020/08/18 | 7 | 91.91 | 7 | 92.39 | 91.40 | 0 | 11,859 | 0.00% |
|
| 2020/08/17 | 13 | 88.55 | 12 | 89.30 | 86.50 | 1 | 11,437 | 0.01% |
|
| 2020/08/14 | 1 | 85.80 | 2 | 86.00 | 85.50 | -1 | 11,215 | -0.01% |
|
| 2020/08/13 | 1 | 83.80 | 3 | 84.13 | 84.00 | -2 | 11,144 | -0.02% |
|
| 2020/08/11 | 4 | 81.50 | 4 | 81.75 | 82.00 | 0 | 11,431 | 0.00% |
|
| 2020/08/10 | 1 | 79.80 | 1 | 80.40 | 80.10 | 0 | 11,944 | 0.00% |
|
| 2020/08/07 | 1 | 83.50 | 1 | 83.00 | 82.40 | 0 | 12,239 | 0.00% |
|
| 2020/08/05 | 1 | 85.00 | 1 | 85.70 | 85.50 | 0 | 13,069 | 0.00% |
|
| 2020/08/04 | 0 | 0.00 | 1 | 84.00 | 84.60 | -1 | 13,077 | -0.01% |
|
| 2020/08/03 | 0 | 0.00 | 1 | 84.10 | 82.50 | -1 | 13,113 | -0.01% |
|
| 2020/07/31 | 0 | 0.00 | 1 | 84.30 | 84.00 | -1 | 13,029 | -0.01% |
|
| 2020/07/30 | 2 | 85.90 | 1 | 86.10 | 86.50 | 1 | 12,979 | 0.01% |
|
| 2020/07/29 | 3 | 85.20 | 4 | 85.88 | 83.60 | -1 | 12,920 | -0.01% |
|
| 2020/07/28 | 0 | 0.00 | 3 | 85.00 | 84.40 | -3 | 12,794 | -0.02% |
|
| 2020/07/27 | 1 | 85.00 | 3 | 84.77 | 84.70 | -2 | 12,699 | -0.02% |
|
| 2020/07/24 | 10 | 83.02 | 24.2 | 84.57 | 82.40 | -14.2 | 12,506 | -0.11% |
|
| 2020/07/23 | 9 | 78.28 | 8 | 78.58 | 78.70 | 1 | 12,017 | 0.01% |
|
| 2020/07/22 | 1 | 74.60 | 0 | 0.00 | 75.30 | 1 | 11,727 | 0.01% |
|
| 2020/07/21 | 3 | 75.03 | 3 | 75.10 | 74.40 | 0 | 11,633 | 0.00% |
|
| 2020/07/20 | 1 | 74.20 | 1 | 73.90 | 73.90 | 0 | 11,496 | 0.00% |
|
| 2020/07/17 | 3 | 73.73 | 4 | 73.30 | 73.20 | -1 | 11,448 | -0.01% |
|
| 2020/07/16 | 3 | 73.13 | 6 | 72.87 | 72.10 | -3 | 11,417 | -0.03% |
|
| 2020/07/15 | 4 | 72.73 | 5 | 72.34 | 72.00 | -1 | 11,392 | -0.01% |
|
| 2020/07/14 | 3 | 73.33 | 5 | 73.84 | 73.70 | -2 | 11,340 | -0.02% |
|
| 2020/07/13 | 8 | 75.78 | 19 | 76.58 | 72.10 | -11 | 11,228 | -0.10% |
|
| 2020/07/10 | 6 | 72.33 | 16 | 72.36 | 72.00 | -10 | 11,055 | -0.09% |
|
| 2020/07/09 | 0 | 0.00 | 3 | 70.90 | 70.80 | -3 | 11,008 | -0.03% |
|
| 2020/07/08 | 18 | 71.39 | 0 | 0.00 | 71.40 | 18 | 10,907 | 0.17% |
|
| 2020/07/07 | 0 | 0.00 | 6 | 70.68 | 70.50 | -6 | 10,759 | -0.06% |
|
| 2020/07/06 | 8 | 70.93 | 5 | 71.62 | 71.70 | 3 | 10,716 | 0.03% |
|
| 2020/07/03 | 13 | 70.92 | 6 | 70.33 | 70.30 | 7 | 10,669 | 0.07% |
|
| 2020/07/02 | 2 | 68.25 | 5 | 68.88 | 69.30 | -3 | 10,545 | -0.03% |
|
| 2020/07/01 | 2 | 67.25 | 6 | 67.90 | 68.10 | -4 | 10,512 | -0.04% |
|
| 2020/06/30 | 13 | 66.18 | 1 | 65.70 | 65.50 | 12 | 10,615 | 0.11% |
|
| 2020/06/29 | 10 | 64.50 | 11 | 64.82 | 66.00 | -1 | 10,749 | -0.01% |
|
| 2020/06/23 | 1 | 66.00 | 10 | 66.53 | 66.90 | -9 | 10,835 | -0.08% |
|
| 2020/06/22 | 3 | 64.60 | 12 | 64.63 | 65.10 | -9 | 10,675 | -0.08% |
|
| 2020/06/19 | 5 | 63.64 | 0 | 0.00 | 63.00 | 5 | 10,546 | 0.05% |
|
| 2020/06/18 | 1 | 64.10 | 2 | 65.10 | 64.80 | -1 | 10,482 | -0.01% |
|
| 2020/06/17 | 14 | 64.48 | 5 | 65.30 | 64.50 | 9 | 10,439 | 0.09% |
|
| 2020/06/16 | 11 | 64.36 | 18 | 64.37 | 64.90 | -7 | 10,415 | -0.07% |
|
| 2020/06/15 | 5 | 62.76 | 18 | 63.46 | 62.30 | -13 | 10,383 | -0.13% |
|
| 2020/06/12 | 0 | 0.00 | 17 | 61.88 | 63.00 | -17 | 10,376 | -0.16% |
|
| 2020/06/11 | 5 | 62.10 | 5 | 61.74 | 61.70 | 0 | 10,349 | 0.00% |
|
| 2020/06/10 | 1 | 62.60 | 5 | 63.30 | 63.60 | -4 | 10,243 | -0.04% |
|
| 2020/06/09 | 10 | 64.58 | 3 | 64.07 | 63.50 | 7 | 10,246 | 0.07% |
|
| 2020/06/08 | 77 | 68.72 | 5 | 65.14 | 64.30 | 72 | 10,178 | 0.71% |
|
| 2020/06/05 | 9 | 66.06 | 88 | 67.83 | 69.10 | -79 | 9,742 | -0.81% |
|
| 2020/06/04 | 10 | 63.80 | 1 | 62.50 | 62.90 | 9 | 9,343 | 0.10% |
|
| 2020/06/03 | 10 | 61.82 | 1 | 62.10 | 62.40 | 9 | 9,305 | 0.10% |
|
| 2020/06/02 | 8 | 60.80 | 1 | 61.70 | 61.80 | 7 | 9,274 | 0.08% |
|
| 2020/06/01 | 10 | 60.39 | 3 | 60.87 | 61.60 | 7 | 9,252 | 0.08% |
|
| 2020/05/29 | 44 | 60.47 | 5 | 59.62 | 59.00 | 39 | 9,246 | 0.42% |
|
| 2020/05/28 | 16 | 59.78 | 10 | 60.40 | 59.60 | 6 | 9,175 | 0.07% |
|
| 2020/05/27 | 0 | 0.00 | 3 | 63.70 | 61.30 | -3 | 9,125 | -0.03% |
|
| 2020/05/26 | 4 | 63.08 | 20 | 62.95 | 63.50 | -16 | 9,047 | -0.18% |
|
| 2020/05/25 | 0 | 0.00 | 11 | 62.25 | 63.10 | -11 | 9,010 | -0.12% |
|
| 2020/05/22 | 10 | 62.10 | 1 | 61.80 | 61.40 | 9 | 8,966 | 0.10% |
|
| 2020/05/21 | 7 | 63.41 | 22 | 63.66 | 63.50 | -15 | 8,986 | -0.17% |
|
| 2020/05/20 | 11 | 62.28 | 10 | 63.20 | 62.60 | 1 | 9,153 | 0.01% |
|
| 2020/05/19 | 34 | 62.79 | 37 | 63.95 | 62.60 | -3 | 9,248 | -0.03% |
|
| 2020/05/18 | 56 | 61.34 | 51 | 62.32 | 62.00 | 5 | 9,321 | 0.05% |
|
| 2020/05/15 | 29 | 60.88 | 52 | 62.16 | 62.40 | -23 | 9,073 | -0.25% |
|
| 2020/05/14 | 29 | 59.66 | 221 | 60.02 | 58.90 | -192 | 8,670 | -2.21% |
大賣/鉅額交易
|
| 2020/05/13 | 31 | 57.96 | 44 | 58.42 | 59.50 | -13 | 8,548 | -0.15% |
|
| 2020/05/12 | 29 | 54.17 | 12 | 55.06 | 55.80 | 17 | 8,300 | 0.20% |
|
| 2020/05/11 | 43 | 53.00 | 1 | 53.00 | 53.10 | 42 | 8,239 | 0.51% |
|
| 2020/05/08 | 1 | 51.60 | 3 | 51.77 | 52.00 | -2 | 8,525 | -0.02% |
|
| 2020/05/07 | 0 | 0.00 | 1 | 50.70 | 51.20 | -1 | 8,832 | -0.01% |
|
| 2020/05/06 | 4 | 50.38 | 0 | 0.00 | 50.30 | 4 | 8,852 | 0.05% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 51.80 | 51.20 | -1 | 8,888 | -0.01% |
|
| 2020/04/30 | 1 | 52.30 | 11 | 52.03 | 52.00 | -10 | 8,884 | -0.11% |
|
| 2020/04/28 | 2 | 51.65 | 0 | 0.00 | 52.20 | 2 | 8,850 | 0.02% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 53.20 | 54.50 | -1 | 9,017 | -0.01% |
|
| 2020/04/17 | 5 | 53.70 | 0 | 0.00 | 53.20 | 5 | 8,961 | 0.06% |
|
| 2020/04/16 | 3 | 54.10 | 1 | 53.30 | 54.00 | 2 | 8,864 | 0.02% |
|
| 2020/04/15 | 1 | 52.40 | 3 | 53.30 | 54.00 | -2 | 8,778 | -0.02% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 52.00 | 53.00 | -1 | 8,667 | -0.01% |
|
| 2020/04/13 | 3 | 51.70 | 5 | 50.94 | 50.50 | -2 | 8,559 | -0.02% |
|
| 2020/04/10 | 2 | 50.10 | 1 | 50.90 | 50.90 | 1 | 8,574 | 0.01% |
|
| 2020/04/09 | 17 | 50.98 | 1 | 50.60 | 50.50 | 16 | 8,580 | 0.19% |
|
| 2020/04/08 | 1 | 52.00 | 4 | 51.18 | 51.20 | -3 | 8,555 | -0.04% |
|
| 2020/04/07 | 2 | 51.70 | 1 | 52.00 | 51.70 | 1 | 8,548 | 0.01% |
|
| 2020/04/06 | 1 | 52.10 | 1 | 52.20 | 52.40 | 0 | 8,511 | 0.00% |
|
| 2020/04/01 | 28 | 51.84 | 47 | 52.18 | 52.50 | -19 | 8,404 | -0.23% |
|
| 2020/03/31 | 11 | 48.44 | 7 | 49.94 | 51.00 | 4 | 8,180 | 0.05% |
|
| 2020/03/30 | 14 | 46.61 | 3 | 46.85 | 46.85 | 11 | 7,938 | 0.14% |
|
| 2020/03/27 | 31 | 47.21 | 8 | 47.14 | 46.85 | 23 | 7,876 | 0.29% |
|
| 2020/03/26 | 6 | 44.19 | 12 | 44.10 | 44.20 | -6 | 7,753 | -0.08% |
|
| 2020/03/25 | 7 | 43.10 | 2 | 43.60 | 43.60 | 5 | 7,689 | 0.07% |
|
| 2020/03/24 | 6 | 39.31 | 7 | 39.92 | 39.65 | -1 | 7,664 | -0.01% |
|
| 2020/03/23 | 3 | 38.68 | 0 | 0.00 | 38.25 | 3 | 7,848 | 0.04% |
|
| 2020/03/20 | 2 | 40.13 | 2 | 41.60 | 40.50 | 0 | 7,849 | 0.00% |
|
| 2020/03/18 | 3 | 40.10 | 0 | 0.00 | 40.00 | 3 | 7,764 | 0.04% |
|
| 2020/03/17 | 1 | 42.60 | 0 | 0.00 | 42.60 | 1 | 7,660 | 0.01% |
|
| 2020/03/16 | 1 | 45.35 | 12 | 45.13 | 43.75 | -11 | 7,611 | -0.14% |
|
| 2020/03/13 | 11 | 43.26 | 0 | 0.00 | 45.00 | 11 | 7,560 | 0.15% |
|
| 2020/03/12 | 6 | 47.57 | 1 | 47.50 | 47.55 | 5 | 7,448 | 0.07% |
|
| 2020/03/10 | 11 | 49.66 | 0 | 0.00 | 49.60 | 11 | 7,263 | 0.15% |
|
| 2020/03/09 | 0 | 0.00 | 2 | 51.55 | 50.10 | -2 | 7,117 | -0.03% |
|
| 2020/03/06 | 10 | 52.50 | 0 | 0.00 | 52.60 | 10 | 7,020 | 0.14% |
|
| 2020/03/04 | 10 | 51.60 | 1 | 51.80 | 51.90 | 9 | 6,967 | 0.13% |
|
| 2020/03/03 | 2 | 53.00 | 2 | 53.00 | 52.60 | 0 | 6,897 | 0.00% |
|
| 2020/03/02 | 13 | 52.45 | 2 | 53.20 | 52.20 | 11 | 6,841 | 0.16% |
|
| 2020/02/27 | 20 | 53.30 | 0 | 0.00 | 52.10 | 20 | 6,759 | 0.30% |
|
| 2020/02/26 | 0 | 0.00 | 1 | 53.90 | 53.90 | -1 | 6,686 | -0.01% |
|
| 2020/02/25 | 2 | 54.70 | 2 | 54.40 | 54.40 | 0 | 6,672 | 0.00% |
|
| 2020/02/24 | 22 | 54.84 | 2 | 54.90 | 55.30 | 20 | 6,702 | 0.30% |
|
| 2020/02/21 | 104 | 55.42 | 4 | 55.10 | 54.90 | 100 | 6,633 | 1.51% |
大買/
|
| 2020/02/20 | 1 | 56.80 | 1 | 57.80 | 58.00 | 0 | 6,321 | 0.00% |
|
| 2020/02/19 | 3 | 58.57 | 1 | 59.90 | 57.70 | 2 | 6,154 | 0.03% |
|
| 2020/02/18 | 1 | 58.80 | 13 | 58.94 | 58.30 | -12 | 6,006 | -0.20% |
|
| 2020/02/17 | 3 | 59.20 | 1 | 59.70 | 58.70 | 2 | 5,922 | 0.03% |
|
| 2020/02/14 | 3 | 58.57 | 8 | 58.64 | 58.90 | -5 | 5,789 | -0.09% |
|
| 2020/02/13 | 18 | 58.22 | 16 | 58.38 | 59.00 | 2 | 5,527 | 0.04% |
|
| 2020/02/12 | 4 | 56.33 | 6 | 55.97 | 56.00 | -2 | 5,085 | -0.04% |
|
| 2020/02/11 | 18 | 55.33 | 10 | 55.10 | 55.80 | 8 | 4,882 | 0.16% |
|
| 2020/02/10 | 7 | 53.60 | 14 | 54.03 | 54.30 | -7 | 4,523 | -0.15% |
|
| 2020/02/07 | 1 | 52.40 | 0 | 0.00 | 51.90 | 1 | 4,220 | 0.02% |
|
| 2020/02/06 | 2 | 51.90 | 8 | 51.99 | 52.20 | -6 | 4,323 | -0.14% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 51.00 | 50.90 | -1 | 4,316 | -0.02% |
|
| 2020/02/03 | 2 | 50.00 | 4 | 51.05 | 51.10 | -2 | 4,300 | -0.05% |
|
| 2020/01/20 | 0 | 0.00 | 2 | 52.40 | 52.20 | -2 | 4,395 | -0.05% |
|
| 2020/01/17 | 7 | 52.04 | 2 | 51.85 | 51.90 | 5 | 4,311 | 0.12% |
|
| 2020/01/15 | 0 | 0.00 | 3 | 50.50 | 50.40 | -3 | 4,204 | -0.07% |
|
| 2020/01/10 | 0 | 0.00 | 3 | 50.60 | 50.40 | -3 | 4,370 | -0.07% |
|
| 2020/01/09 | 0 | 0.00 | 1 | 50.30 | 50.20 | -1 | 4,397 | -0.02% |
|
| 2020/01/08 | 1 | 50.30 | 0 | 0.00 | 50.30 | 1 | 4,419 | 0.02% |
|
| 2020/01/07 | 1 | 49.60 | 0 | 0.00 | 49.60 | 1 | 4,413 | 0.02% |
|
| 2020/01/06 | 1 | 50.00 | 1 | 50.00 | 50.00 | 0 | 4,421 | 0.00% |
|
| 2019/12/31 | 2 | 49.70 | 0 | 0.00 | 49.70 | 2 | 4,409 | 0.05% |
|
| 2019/12/25 | 0 | 0.00 | 1 | 51.10 | 51.50 | -1 | 4,386 | -0.02% |
|
| 2019/12/24 | 0 | 0.00 | 1 | 51.00 | 50.80 | -1 | 4,499 | -0.02% |
|
| 2019/12/19 | 1 | 52.80 | 6 | 52.87 | 52.40 | -5 | 4,869 | -0.10% |
|
| 2019/12/18 | 38 | 52.95 | 57 | 53.07 | 52.70 | -19 | 4,889 | -0.39% |
|
| 2019/12/17 | 23 | 51.10 | 0 | 0.00 | 51.40 | 23 | 4,738 | 0.49% |
|
| 2019/12/16 | 0 | 0.00 | 9 | 50.81 | 51.20 | -9 | 4,757 | -0.19% |
|
| 2019/12/06 | 2 | 50.80 | 0 | 0.00 | 50.50 | 2 | 4,915 | 0.04% |
|
| 2019/12/05 | 1 | 50.70 | 0 | 0.00 | 50.50 | 1 | 5,072 | 0.02% |
|
| 2019/11/28 | 2 | 51.00 | 0 | 0.00 | 50.80 | 2 | 5,511 | 0.04% |
|
| 2019/11/27 | 0 | 0.00 | 1 | 51.40 | 51.30 | -1 | 5,545 | -0.02% |
|
| 2019/11/22 | 1 | 52.10 | 4 | 51.90 | 52.00 | -3 | 5,657 | -0.05% |
|
| 2019/11/21 | 3 | 52.00 | 0 | 0.00 | 51.80 | 3 | 5,816 | 0.05% |
|
| 2019/11/20 | 1 | 51.00 | 0 | 0.00 | 51.10 | 1 | 5,795 | 0.02% |
|
| 2019/11/19 | 0 | 0.00 | 1 | 50.70 | 50.80 | -1 | 5,872 | -0.02% |
|
| 2019/11/18 | 0 | 0.00 | 8 | 49.98 | 50.40 | -8 | 6,032 | -0.13% |
|
| 2019/11/15 | 9 | 49.27 | 0 | 0.00 | 49.05 | 9 | 6,428 | 0.14% |
|
| 2019/11/14 | 10 | 49.39 | 0 | 0.00 | 49.40 | 10 | 6,653 | 0.15% |
|
| 2019/11/13 | 1 | 50.00 | 3 | 50.00 | 49.95 | -2 | 6,828 | -0.03% |
|
| 2019/11/11 | 2 | 51.10 | 0 | 0.00 | 51.30 | 2 | 7,085 | 0.03% |
|
| 2019/11/06 | 1 | 52.40 | 2 | 52.00 | 51.90 | -1 | 7,483 | -0.01% |
|
| 2019/11/05 | 4 | 53.00 | 7 | 52.70 | 52.60 | -3 | 7,449 | -0.04% |
|
| 2019/11/04 | 4 | 51.65 | 0 | 0.00 | 52.30 | 4 | 7,357 | 0.05% |
|
| 2019/11/01 | 0 | 0.00 | 3 | 51.20 | 51.20 | -3 | 7,285 | -0.04% |
|
| 2019/10/31 | 2 | 51.10 | 2 | 51.25 | 50.90 | 0 | 7,342 | 0.00% |
|
| 2019/10/30 | 6 | 51.55 | 1 | 52.20 | 50.70 | 5 | 7,389 | 0.07% |
|
| 2019/10/29 | 0 | 0.00 | 4 | 51.78 | 51.50 | -4 | 7,347 | -0.05% |
|
| 2019/10/28 | 1 | 51.90 | 6 | 51.90 | 51.50 | -5 | 7,324 | -0.07% |
|
| 2019/10/25 | 1 | 50.00 | 5 | 50.40 | 50.50 | -4 | 7,221 | -0.06% |
|
| 2019/10/24 | 0 | 0.00 | 3 | 50.17 | 50.20 | -3 | 7,216 | -0.04% |
|
| 2019/10/23 | 2 | 50.10 | 3 | 50.13 | 49.80 | -1 | 7,276 | -0.01% |
|
| 2019/10/22 | 5 | 49.40 | 0 | 0.00 | 50.00 | 5 | 7,270 | 0.07% |
|
| 2019/10/21 | 3 | 49.60 | 28 | 49.45 | 49.30 | -25 | 7,251 | -0.34% |
|
| 2019/10/18 | 1 | 48.90 | 0 | 0.00 | 49.00 | 1 | 7,237 | 0.01% |
|
| 2019/10/17 | 16 | 48.73 | 0 | 0.00 | 49.30 | 16 | 7,309 | 0.22% |
|
| 2019/10/16 | 18 | 49.33 | 0 | 0.00 | 49.20 | 18 | 7,294 | 0.25% |
|
| 2019/10/15 | 3 | 49.45 | 0 | 0.00 | 49.35 | 3 | 7,321 | 0.04% |
|
| 2019/10/14 | 1 | 49.90 | 2 | 50.10 | 49.75 | -1 | 7,402 | -0.01% |
|
| 2019/10/09 | 2 | 49.35 | 0 | 0.00 | 49.35 | 2 | 7,571 | 0.03% |
|
| 2019/10/08 | 2 | 49.75 | 0 | 0.00 | 49.70 | 2 | 7,693 | 0.03% |
|
| 2019/10/02 | 0 | 0.00 | 2 | 50.25 | 50.10 | -2 | 7,934 | -0.03% |
|
| 2019/10/01 | 2 | 49.10 | 0 | 0.00 | 49.45 | 2 | 7,976 | 0.03% |
|
| 2019/09/27 | 2 | 49.65 | 0 | 0.00 | 49.65 | 2 | 8,032 | 0.02% |
|
| 2019/09/25 | 15 | 53.40 | 12 | 52.08 | 51.80 | 3 | 8,066 | 0.04% |
|
| 2019/09/24 | 1 | 53.50 | 0 | 0.00 | 53.90 | 1 | 7,979 | 0.01% |
|
| 2019/09/23 | 0 | 0.00 | 2 | 51.70 | 52.30 | -2 | 7,952 | -0.03% |
|
| 2019/09/20 | 2 | 51.30 | 2 | 51.70 | 51.10 | 0 | 8,281 | 0.00% |
|
| 2019/09/17 | 1 | 51.20 | 0 | 0.00 | 51.20 | 1 | 8,635 | 0.01% |
|
| 2019/09/16 | 2 | 51.50 | 1 | 51.60 | 51.70 | 1 | 8,714 | 0.01% |
|
| 2019/09/11 | 1 | 53.90 | 2 | 53.40 | 52.30 | -1 | 8,823 | -0.01% |
|
| 2019/09/10 | 15 | 53.17 | 14 | 53.49 | 53.30 | 1 | 8,828 | 0.01% |
|
| 2019/09/09 | 2 | 53.45 | 6 | 53.53 | 53.30 | -4 | 8,780 | -0.05% |
|
| 2019/09/06 | 8 | 52.51 | 3 | 52.50 | 52.40 | 5 | 8,627 | 0.06% |
|
| 2019/09/05 | 20 | 52.30 | 20 | 52.65 | 52.40 | 0 | 8,571 | 0.00% |
|
| 2019/08/28 | 0 | 0.00 | 2 | 52.50 | 53.00 | -2 | 8,140 | -0.02% |
|
| 2019/08/27 | 7 | 53.57 | 6 | 53.00 | 52.20 | 1 | 8,115 | 0.01% |
|
| 2019/08/26 | 4 | 53.58 | 5 | 53.52 | 52.70 | -1 | 8,061 | -0.01% |
|
| 2019/08/22 | 19 | 53.00 | 19 | 52.62 | 53.30 | 0 | 7,829 | 0.00% |
|
| 2019/08/21 | 7 | 53.13 | 9 | 53.16 | 53.10 | -2 | 7,731 | -0.03% |
|
| 2019/08/20 | 3 | 52.27 | 16 | 51.86 | 52.80 | -13 | 7,524 | -0.17% |
|
| 2019/08/19 | 41 | 50.68 | 33 | 50.51 | 50.80 | 8 | 7,070 | 0.11% |
|
| 2019/08/16 | 0 | 0.00 | 8 | 48.46 | 49.60 | -8 | 6,718 | -0.12% |
|
| 2019/08/15 | 6 | 46.85 | 2 | 46.55 | 46.30 | 4 | 6,506 | 0.06% |
|
| 2019/08/14 | 22 | 50.24 | 21 | 49.48 | 48.20 | 1 | 6,395 | 0.02% |
|
| 2019/08/13 | 31 | 49.45 | 34 | 49.41 | 49.40 | -3 | 6,243 | -0.05% |
|
| 2019/08/12 | 5 | 48.79 | 14 | 49.27 | 49.45 | -9 | 6,127 | -0.15% |
|
| 2019/08/08 | 1 | 47.15 | 5 | 47.22 | 46.80 | -4 | 5,960 | -0.07% |
|
| 2019/08/06 | 0 | 0.00 | 3 | 45.83 | 46.50 | -3 | 5,914 | -0.05% |
|
| 2019/08/02 | 1 | 45.15 | 0 | 0.00 | 45.20 | 1 | 5,864 | 0.02% |
|
| 2019/08/01 | 1 | 45.70 | 2 | 46.48 | 45.55 | -1 | 5,812 | -0.02% |
|
| 2019/07/31 | 2 | 47.00 | 0 | 0.00 | 46.80 | 2 | 5,744 | 0.03% |
|
| 2019/07/30 | 4 | 47.63 | 21 | 47.45 | 47.30 | -17 | 5,716 | -0.30% |
|
| 2019/07/29 | 1 | 48.30 | 1 | 47.95 | 48.30 | 0 | 5,732 | 0.00% |
|
| 2019/07/26 | 0 | 0.00 | 2 | 48.85 | 48.70 | -2 | 5,685 | -0.04% |
|
| 2019/07/25 | 3 | 48.75 | 0 | 0.00 | 48.75 | 3 | 5,664 | 0.05% |
|
| 2019/07/24 | 0 | 0.00 | 2 | 49.35 | 48.90 | -2 | 5,604 | -0.04% |
|
| 2019/07/23 | 0 | 0.00 | 2 | 48.95 | 49.00 | -2 | 5,588 | -0.04% |
|
| 2019/07/19 | 11 | 48.13 | 8 | 48.21 | 48.20 | 3 | 5,577 | 0.05% |
|
| 2019/07/18 | 3 | 48.27 | 0 | 0.00 | 48.05 | 3 | 5,493 | 0.05% |
|
| 2019/07/17 | 5 | 48.46 | 1 | 49.20 | 48.90 | 4 | 5,448 | 0.07% |
|
| 2019/07/16 | 3 | 49.35 | 0 | 0.00 | 48.80 | 3 | 5,380 | 0.06% |
|
| 2019/07/15 | 3 | 50.27 | 1 | 49.95 | 49.90 | 2 | 5,272 | 0.04% |
|
| 2019/07/12 | 5 | 53.54 | 1 | 53.90 | 53.50 | 4 | 5,095 | 0.08% |
|
| 2019/07/10 | 1 | 52.80 | 12 | 53.08 | 52.50 | -11 | 5,002 | -0.22% |
|
| 2019/07/09 | 8 | 52.71 | 0 | 0.00 | 52.30 | 8 | 4,972 | 0.16% |
|
| 2019/07/08 | 12 | 54.90 | 2 | 54.90 | 54.80 | 10 | 4,894 | 0.20% |
|
| 2019/07/05 | 1 | 54.70 | 0 | 0.00 | 54.70 | 1 | 4,867 | 0.02% |
|
| 2019/07/04 | 5 | 55.16 | 6 | 55.52 | 54.60 | -1 | 4,792 | -0.02% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 54.10 | 54.20 | -1 | 4,750 | -0.02% |
|
| 2019/06/28 | 5 | 52.10 | 7 | 52.30 | 53.20 | -2 | 4,739 | -0.04% |
|
| 2019/06/27 | 4 | 52.75 | 17 | 52.83 | 53.40 | -13 | 4,581 | -0.28% |
|
| 2019/06/26 | 2 | 49.40 | 5 | 49.40 | 50.00 | -3 | 4,170 | -0.07% |
|
| 2019/06/25 | 6 | 47.88 | 8 | 47.88 | 47.75 | -2 | 3,984 | -0.05% |
|
| 2019/06/24 | 3 | 46.55 | 2 | 47.00 | 46.90 | 1 | 3,885 | 0.03% |
|
| 2019/06/21 | 2 | 46.93 | 0 | 0.00 | 46.40 | 2 | 3,819 | 0.05% |
|
| 2019/06/19 | 20 | 47.90 | 10 | 47.83 | 48.50 | 10 | 3,870 | 0.26% |
|
| 2019/06/18 | 2 | 46.40 | 7 | 46.06 | 47.05 | -5 | 4,005 | -0.12% |
|
| 2019/06/17 | 4 | 45.24 | 0 | 0.00 | 44.80 | 4 | 3,948 | 0.10% |
|
| 2019/06/14 | 0 | 0.00 | 3 | 45.05 | 45.25 | -3 | 4,037 | -0.07% |
|
| 2019/06/13 | 1 | 45.00 | 6 | 44.93 | 44.55 | -5 | 4,114 | -0.12% |
|
| 2019/06/12 | 3 | 44.20 | 0 | 0.00 | 44.45 | 3 | 4,140 | 0.07% |
|
| 2019/06/11 | 5 | 44.58 | 0 | 0.00 | 44.45 | 5 | 4,158 | 0.12% |
|
| 2019/06/06 | 1 | 45.20 | 1 | 44.95 | 44.95 | 0 | 4,156 | 0.00% |
|
| 2019/06/03 | 2 | 44.98 | 0 | 0.00 | 44.90 | 2 | 4,364 | 0.05% |
|
| 2019/05/31 | 0 | 0.00 | 5 | 45.44 | 45.75 | -5 | 4,431 | -0.11% |
|
| 2019/05/30 | 3 | 44.57 | 0 | 0.00 | 44.60 | 3 | 4,523 | 0.07% |
|
| 2019/05/29 | 7 | 45.09 | 0 | 0.00 | 44.40 | 7 | 4,598 | 0.15% |
|
| 2019/05/28 | 10 | 46.05 | 2 | 46.33 | 45.35 | 8 | 4,723 | 0.17% |
|
| 2019/05/27 | 1 | 45.15 | 1 | 45.45 | 45.35 | 0 | 5,070 | 0.00% |
|
| 2019/05/24 | 0 | 0.00 | 3 | 44.62 | 44.50 | -3 | 5,182 | -0.06% |
|
| 2019/05/23 | 4 | 43.91 | 0 | 0.00 | 43.90 | 4 | 5,306 | 0.08% |
|
| 2019/05/22 | 0 | 0.00 | 1 | 45.50 | 44.90 | -1 | 5,607 | -0.02% |
|
| 2019/05/21 | 1 | 44.60 | 1 | 45.25 | 45.00 | 0 | 5,911 | 0.00% |
|
| 2019/05/20 | 0 | 0.00 | 3 | 45.15 | 44.75 | -3 | 5,978 | -0.05% |
|
| 2019/05/17 | 2 | 45.78 | 3 | 46.00 | 44.90 | -1 | 6,113 | -0.02% |
|
| 2019/05/16 | 3 | 46.05 | 0 | 0.00 | 44.95 | 3 | 6,412 | 0.05% |
|
| 2019/05/15 | 4 | 47.05 | 0 | 0.00 | 46.80 | 4 | 6,446 | 0.06% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 47.90 | 47.90 | -1 | 6,556 | -0.02% |
|
| 2019/05/13 | 1 | 47.25 | 1 | 47.05 | 46.50 | 0 | 6,653 | 0.00% |
|
| 2019/05/10 | 1 | 46.55 | 0 | 0.00 | 46.35 | 1 | 6,686 | 0.01% |
|
| 2019/05/09 | 3 | 46.95 | 0 | 0.00 | 47.20 | 3 | 6,687 | 0.04% |
|
| 2019/05/07 | 2 | 48.63 | 1 | 49.00 | 49.00 | 1 | 6,734 | 0.01% |
|
| 2019/05/06 | 1 | 48.60 | 0 | 0.00 | 48.05 | 1 | 6,786 | 0.01% |
|
| 2019/04/30 | 2 | 49.53 | 1 | 49.95 | 49.65 | 1 | 6,962 | 0.01% |
|
| 2019/04/29 | 0 | 0.00 | 3 | 49.70 | 49.60 | -3 | 6,982 | -0.04% |
|
| 2019/04/25 | 1 | 52.80 | 0 | 0.00 | 51.30 | 1 | 7,103 | 0.01% |
|
| 2019/04/24 | 1 | 52.20 | 0 | 0.00 | 52.80 | 1 | 7,086 | 0.01% |
|
| 2019/04/18 | 3 | 52.60 | 1 | 51.50 | 51.20 | 2 | 7,282 | 0.03% |
|
| 2019/04/16 | 4 | 51.23 | 1 | 51.60 | 51.90 | 3 | 7,450 | 0.04% |
|
| 2019/04/12 | 3 | 50.10 | 0 | 0.00 | 49.90 | 3 | 7,649 | 0.04% |
|
| 2019/04/03 | 1 | 51.90 | 3 | 51.93 | 51.20 | -2 | 8,665 | -0.02% |
|
| 2019/04/02 | 0 | 0.00 | 4 | 49.10 | 49.80 | -4 | 9,014 | -0.04% |
|
| 2019/04/01 | 0 | 0.00 | 1 | 49.60 | 49.30 | -1 | 9,380 | -0.01% |
|
| 2019/03/28 | 1 | 48.50 | 0 | 0.00 | 49.05 | 1 | 9,726 | 0.01% |
|
| 2019/03/27 | 4 | 48.55 | 1 | 48.45 | 49.00 | 3 | 9,779 | 0.03% |
|
| 2019/03/25 | 1 | 48.95 | 0 | 0.00 | 49.15 | 1 | 9,760 | 0.01% |
|
| 2019/03/22 | 4 | 51.10 | 1 | 51.10 | 50.50 | 3 | 9,734 | 0.03% |
|
| 2019/03/21 | 0 | 0.00 | 11 | 49.26 | 50.50 | -11 | 9,659 | -0.11% |
|
| 2019/03/19 | 0 | 0.00 | 8 | 48.03 | 48.00 | -8 | 9,530 | -0.08% |
|
| 2019/03/18 | 0 | 0.00 | 4 | 47.05 | 47.40 | -4 | 9,614 | -0.04% |
|
| 2019/03/15 | 1 | 45.85 | 0 | 0.00 | 45.65 | 1 | 9,592 | 0.01% |
|
| 2019/03/13 | 4 | 46.25 | 0 | 0.00 | 46.25 | 4 | 9,640 | 0.04% |
|
| 2019/03/11 | 1 | 46.35 | 1 | 46.50 | 46.65 | 0 | 9,782 | 0.00% |
|
| 2019/03/08 | 1 | 46.35 | 0 | 0.00 | 46.35 | 1 | 9,850 | 0.01% |
|
| 2019/03/07 | 5 | 47.02 | 3 | 46.83 | 46.70 | 2 | 9,953 | 0.02% |
|
| 2019/03/06 | 1 | 47.40 | 36 | 48.29 | 47.75 | -35 | 10,031 | -0.35% |
|
| 2019/03/05 | 39 | 49.25 | 2 | 47.75 | 47.75 | 37 | 10,119 | 0.37% |
|
| 2019/03/04 | 0 | 0.00 | 2 | 48.60 | 48.90 | -2 | 10,064 | -0.02% |
|
| 2019/02/27 | 1 | 48.15 | 0 | 0.00 | 47.90 | 1 | 10,060 | 0.01% |
|
| 2019/02/26 | 9 | 47.67 | 11 | 47.98 | 47.70 | -2 | 9,914 | -0.02% |
|
| 2019/02/25 | 0 | 0.00 | 8 | 46.35 | 46.10 | -8 | 9,622 | -0.08% |
|
| 2019/02/22 | 23 | 45.72 | 30 | 45.70 | 45.60 | -7 | 9,614 | -0.07% |
|
| 2019/02/21 | 40 | 46.29 | 18 | 46.75 | 45.50 | 22 | 9,562 | 0.23% |
|
| 2019/02/20 | 1 | 45.15 | 1 | 45.40 | 46.00 | 0 | 9,284 | 0.00% |
|
| 2019/02/19 | 0 | 0.00 | 2 | 44.75 | 44.80 | -2 | 9,157 | -0.02% |
|
| 2019/02/18 | 1 | 44.65 | 0 | 0.00 | 44.65 | 1 | 9,236 | 0.01% |
|
| 2019/02/15 | 4 | 44.15 | 2 | 43.65 | 44.00 | 2 | 9,092 | 0.02% |
|
| 2019/02/14 | 0 | 0.00 | 3 | 42.85 | 42.95 | -3 | 8,790 | -0.03% |
|
| 2019/02/13 | 0 | 0.00 | 4 | 42.29 | 42.90 | -4 | 8,705 | -0.05% |
|
| 2019/02/12 | 2 | 41.80 | 0 | 0.00 | 41.70 | 2 | 8,571 | 0.02% |
|
| 2019/02/11 | 0 | 0.00 | 51 | 40.39 | 40.75 | -51 | 8,450 | -0.60% |
|
| 2019/01/30 | 3 | 40.20 | 0 | 0.00 | 40.15 | 3 | 8,432 | 0.04% |
|
| 2019/01/29 | 0 | 0.00 | 3 | 39.95 | 40.25 | -3 | 8,408 | -0.04% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 40.30 | 40.30 | -1 | 8,391 | -0.01% |
|
| 2019/01/25 | 1 | 40.30 | 7 | 40.06 | 40.00 | -6 | 8,403 | -0.07% |
|
| 2019/01/24 | 2 | 40.10 | 0 | 0.00 | 39.95 | 2 | 8,410 | 0.02% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 40.15 | 40.80 | -1 | 8,328 | -0.01% |
|
| 2019/01/16 | 3 | 40.20 | 1 | 40.05 | 39.70 | 2 | 8,393 | 0.02% |
|
| 2019/01/15 | 1 | 39.60 | 3 | 39.43 | 39.80 | -2 | 8,382 | -0.02% |
|
| 2019/01/14 | 3 | 39.03 | 1 | 39.65 | 38.90 | 2 | 8,399 | 0.02% |
|
| 2019/01/11 | 5 | 39.50 | 0 | 0.00 | 39.50 | 5 | 8,398 | 0.06% |
|
| 2019/01/10 | 1 | 39.75 | 3 | 39.72 | 40.15 | -2 | 8,360 | -0.02% |
|
| 2019/01/09 | 6 | 40.23 | 0 | 0.00 | 39.80 | 6 | 8,352 | 0.07% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 41.30 | 40.85 | -1 | 8,174 | -0.01% |
|
| 2019/01/07 | 2 | 39.80 | 6 | 40.30 | 41.15 | -4 | 8,064 | -0.05% |
|
| 2019/01/04 | 1 | 38.20 | 0 | 0.00 | 39.20 | 1 | 7,973 | 0.01% |
|
| 2019/01/03 | 4 | 39.14 | 0 | 0.00 | 38.65 | 4 | 7,928 | 0.05% |
|
| 2018/12/28 | 8 | 40.68 | 15 | 39.92 | 40.20 | -7 | 7,801 | -0.09% |
|
| 2018/12/27 | 35 | 41.96 | 37 | 41.98 | 40.45 | -2 | 7,688 | -0.03% |
|
| 2018/12/26 | 58 | 43.54 | 31 | 42.30 | 41.30 | 27 | 7,361 | 0.37% |
|
| 2018/12/25 | 21 | 44.07 | 11 | 44.25 | 44.90 | 10 | 6,817 | 0.15% |
|
| 2018/12/24 | 1 | 43.55 | 3 | 42.77 | 43.55 | -2 | 6,266 | -0.03% |
|
| 2018/12/22 | 3 | 39.93 | 1 | 39.85 | 39.70 | 2 | 5,869 | 0.03% |
|
| 2018/12/21 | 0 | 0.00 | 3 | 38.95 | 38.75 | -3 | 5,801 | -0.05% |
|
| 2018/12/20 | 1 | 37.55 | 1 | 38.05 | 37.55 | 0 | 5,515 | 0.00% |
|
| 2018/12/19 | 2 | 38.65 | 3 | 38.50 | 38.10 | -1 | 5,469 | -0.02% |
|
| 2018/12/18 | 0 | 0.00 | 2 | 37.85 | 37.85 | -2 | 5,439 | -0.04% |
|
| 2018/12/17 | 1 | 37.75 | 0 | 0.00 | 37.75 | 1 | 5,397 | 0.02% |
|
| 2018/12/14 | 5 | 38.12 | 0 | 0.00 | 38.15 | 5 | 5,426 | 0.09% |
|
| 2018/12/13 | 2 | 39.13 | 1 | 39.80 | 38.70 | 1 | 5,354 | 0.02% |
|
| 2018/12/12 | 2 | 39.10 | 1 | 39.15 | 39.05 | 1 | 5,307 | 0.02% |
|
| 2018/12/11 | 1 | 39.25 | 0 | 0.00 | 39.00 | 1 | 5,259 | 0.02% |
|
| 2018/12/05 | 1 | 40.95 | 1 | 40.95 | 40.95 | 0 | 5,118 | 0.00% |
|
| 2018/12/04 | 10 | 42.15 | 0 | 0.00 | 41.70 | 10 | 5,152 | 0.19% |
|
| 2018/12/03 | 2 | 40.93 | 1 | 39.90 | 41.10 | 1 | 5,077 | 0.02% |
|
| 2018/11/30 | 1 | 39.30 | 2 | 39.05 | 38.85 | -1 | 4,964 | -0.02% |
|
| 2018/11/29 | 1 | 40.05 | 0 | 0.00 | 38.60 | 1 | 4,884 | 0.02% |
|
| 2018/11/28 | 2 | 39.15 | 4 | 38.05 | 39.40 | -2 | 4,733 | -0.04% |
|
| 2018/11/27 | 4 | 37.28 | 0 | 0.00 | 37.15 | 4 | 4,594 | 0.09% |
|
| 2018/11/26 | 4 | 37.84 | 4 | 37.38 | 37.90 | 0 | 4,559 | 0.00% |
|
| 2018/11/23 | 1 | 38.50 | 0 | 0.00 | 38.05 | 1 | 4,609 | 0.02% |
|
| 2018/11/22 | 0 | 0.00 | 3 | 37.73 | 38.00 | -3 | 4,684 | -0.06% |
|
| 2018/11/21 | 6 | 37.01 | 0 | 0.00 | 37.05 | 6 | 4,700 | 0.13% |
|
| 2018/11/20 | 1 | 37.95 | 0 | 0.00 | 38.25 | 1 | 4,633 | 0.02% |
|
| 2018/11/16 | 3 | 37.42 | 4 | 37.93 | 38.50 | -1 | 4,576 | -0.02% |
|
| 2018/11/15 | 5 | 38.25 | 0 | 0.00 | 38.30 | 5 | 4,481 | 0.11% |
|
| 2018/11/08 | 1 | 42.25 | 0 | 0.00 | 41.30 | 1 | 5,188 | 0.02% |
|
| 2018/11/07 | 1 | 42.50 | 1 | 42.10 | 42.00 | 0 | 5,234 | 0.00% |
|
| 2018/11/02 | 1 | 43.60 | 0 | 0.00 | 42.05 | 1 | 5,347 | 0.02% |
|
| 2018/10/31 | 0 | 0.00 | 3 | 40.40 | 40.45 | -3 | 5,354 | -0.06% |
|
| 2018/10/29 | 1 | 40.40 | 0 | 0.00 | 39.90 | 1 | 5,366 | 0.02% |
|
| 2018/10/26 | 1 | 39.55 | 0 | 0.00 | 40.20 | 1 | 5,447 | 0.02% |
|
| 2018/10/25 | 2 | 38.03 | 1 | 39.20 | 39.00 | 1 | 5,461 | 0.02% |
|
| 2018/10/23 | 1 | 39.60 | 0 | 0.00 | 39.10 | 1 | 5,492 | 0.02% |
|
| 2018/10/19 | 1 | 39.10 | 0 | 0.00 | 40.20 | 1 | 5,771 | 0.02% |
|
| 2018/10/17 | 0 | 0.00 | 1 | 41.50 | 40.65 | -1 | 6,369 | -0.02% |
|
| 2018/10/12 | 1 | 41.75 | 0 | 0.00 | 42.50 | 1 | 6,653 | 0.02% |
|
| 2018/10/11 | 0 | 0.00 | 0 | 43.50 | 41.70 | 0 | 6,817 | 0.00% |
|
| 2018/10/02 | 1 | 49.10 | 0 | 0.00 | 48.80 | 1 | 6,824 | 0.01% |
|
| 2018/09/25 | 0 | 0.00 | 2 | 48.40 | 49.00 | -2 | 7,155 | -0.03% |
|
| 2018/09/20 | 2 | 48.80 | 0 | 0.00 | 48.60 | 2 | 7,211 | 0.03% |
|
| 2018/09/10 | 1 | 49.05 | 1 | 48.70 | 48.95 | 0 | 7,595 | 0.00% |
|
| 2018/09/07 | 1 | 49.65 | 1 | 50.60 | 49.70 | 0 | 7,645 | 0.00% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 52.30 | 51.70 | -1 | 7,630 | -0.01% |
|
| 2018/09/05 | 1 | 53.30 | 2 | 53.00 | 52.30 | -1 | 7,654 | -0.01% |
|
| 2018/09/03 | 3 | 52.00 | 1 | 52.50 | 52.00 | 2 | 7,880 | 0.03% |
|
| 2018/08/30 | 1 | 51.70 | 0 | 0.00 | 51.30 | 1 | 8,074 | 0.01% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 54.50 | 53.00 | -1 | 8,043 | -0.01% |
|
| 2018/08/28 | 1 | 53.70 | 4 | 54.25 | 53.70 | -3 | 8,093 | -0.04% |
|
| 2018/08/24 | 0 | 0.00 | 1 | 52.10 | 51.50 | -1 | 8,111 | -0.01% |
|
| 2018/08/22 | 41 | 51.44 | 38 | 51.85 | 51.30 | 3 | 8,319 | 0.04% |
|
| 2018/08/21 | 0 | 0.00 | 3 | 51.97 | 52.00 | -3 | 8,311 | -0.04% |
|
| 2018/08/20 | 2 | 49.10 | 0 | 0.00 | 49.00 | 2 | 8,274 | 0.02% |
|
| 2018/08/17 | 2 | 50.80 | 1 | 51.40 | 50.30 | 1 | 8,296 | 0.01% |
|
| 2018/08/16 | 1 | 53.40 | 0 | 0.00 | 53.20 | 1 | 8,213 | 0.01% |
|
| 2018/08/15 | 2 | 54.20 | 5 | 54.00 | 54.40 | -3 | 8,285 | -0.04% |
|
| 2018/08/14 | 6 | 56.25 | 0 | 0.00 | 56.40 | 6 | 8,167 | 0.07% |
|
| 2018/08/13 | 0 | 0.00 | 8 | 55.31 | 54.80 | -8 | 8,390 | -0.10% |
|
| 2018/08/09 | 0 | 0.00 | 1 | 57.10 | 57.10 | -1 | 9,040 | -0.01% |
|
| 2018/08/08 | 1 | 58.50 | 0 | 0.00 | 57.40 | 1 | 9,330 | 0.01% |
|
| 2018/08/07 | 0 | 0.00 | 4 | 57.55 | 57.60 | -4 | 9,430 | -0.04% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 63.60 | 62.70 | -1 | 9,989 | -0.01% |
|
| 2018/07/26 | 7 | 64.24 | 1 | 63.10 | 63.40 | 6 | 9,945 | 0.06% |
|
| 2018/07/25 | 4 | 66.43 | 7 | 65.64 | 66.30 | -3 | 9,752 | -0.03% |
|
| 2018/07/24 | 2 | 58.75 | 2 | 61.35 | 62.40 | 0 | 9,346 | 0.00% |
|
| 2018/07/23 | 1 | 58.40 | 1 | 59.00 | 57.70 | 0 | 9,108 | 0.00% |
|
| 2018/07/20 | 3 | 61.50 | 0 | 0.00 | 58.00 | 3 | 9,078 | 0.03% |
|
| 2018/07/19 | 1 | 63.30 | 0 | 0.00 | 61.10 | 1 | 8,995 | 0.01% |
|
| 2018/07/18 | 0 | 0.00 | 1 | 63.20 | 62.80 | -1 | 8,980 | -0.01% |
|
| 2018/07/12 | 0 | 0.00 | 1 | 58.70 | 58.20 | -1 | 9,086 | -0.01% |
|
| 2018/07/11 | 1 | 62.90 | 0 | 0.00 | 62.60 | 1 | 9,133 | 0.01% |
|
| 2018/07/10 | 3 | 62.53 | 4 | 62.63 | 62.70 | -1 | 9,174 | -0.01% |
|
| 2018/07/06 | 1 | 64.20 | 0 | 0.00 | 64.20 | 1 | 9,259 | 0.01% |
|
| 2018/07/05 | 1 | 64.40 | 1 | 65.80 | 63.70 | 0 | 9,486 | 0.00% |
|
| 2018/07/04 | 0 | 0.00 | 1 | 67.70 | 67.70 | -1 | 9,449 | -0.01% |
|
| 2018/07/02 | 2 | 67.45 | 1 | 66.50 | 66.30 | 1 | 9,586 | 0.01% |
|
| 2018/06/29 | 1 | 66.30 | 1 | 66.90 | 67.40 | 0 | 9,666 | 0.00% |
|
| 2018/06/28 | 5 | 66.00 | 0 | 0.00 | 65.30 | 5 | 9,593 | 0.05% |
|
| 2018/06/26 | 1 | 67.20 | 0 | 0.00 | 68.00 | 1 | 9,593 | 0.01% |
|
| 2018/06/25 | 2 | 68.20 | 0 | 0.00 | 67.90 | 2 | 9,618 | 0.02% |
|
| 2018/06/22 | 0 | 0.00 | 2 | 68.35 | 67.50 | -2 | 9,587 | -0.02% |
|
| 2018/06/21 | 10 | 72.50 | 0 | 0.00 | 71.60 | 10 | 9,489 | 0.11% |
|
| 2018/06/20 | 1 | 73.80 | 0 | 0.00 | 73.60 | 1 | 9,533 | 0.01% |
|
| 2018/06/15 | 2 | 74.90 | 0 | 0.00 | 73.90 | 2 | 9,390 | 0.02% |
|
| 2018/06/14 | 2 | 77.15 | 2 | 77.30 | 75.10 | 0 | 9,317 | 0.00% |
|
| 2018/06/13 | 1 | 77.70 | 0 | 0.00 | 76.60 | 1 | 9,411 | 0.01% |
|
| 2018/06/12 | 2 | 76.55 | 2 | 77.00 | 77.20 | 0 | 9,510 | 0.00% |
|
| 2018/06/11 | 6 | 76.62 | 6 | 76.43 | 77.50 | 0 | 9,498 | 0.00% |
|
| 2018/06/08 | 2 | 75.25 | 0 | 0.00 | 74.50 | 2 | 9,390 | 0.02% |
|
| 2018/06/07 | 3 | 74.50 | 0 | 0.00 | 74.30 | 3 | 9,394 | 0.03% |
|
| 2018/06/05 | 2 | 79.10 | 1 | 76.60 | 76.20 | 1 | 9,464 | 0.01% |
|
| 2018/06/04 | 2 | 79.80 | 1 | 81.50 | 78.80 | 1 | 9,714 | 0.01% |
|
| 2018/06/01 | 1 | 79.60 | 0 | 0.00 | 79.90 | 1 | 9,873 | 0.01% |
|
| 2018/05/30 | 1 | 79.20 | 0 | 0.00 | 78.60 | 1 | 9,870 | 0.01% |
|
| 2018/05/28 | 2 | 81.90 | 0 | 0.00 | 82.20 | 2 | 9,801 | 0.02% |
|
| 2018/05/25 | 1 | 84.10 | 0 | 0.00 | 83.50 | 1 | 9,755 | 0.01% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 87.80 | 86.40 | -1 | 9,690 | -0.01% |
|
| 2018/05/23 | 1 | 89.80 | 0 | 0.00 | 87.50 | 1 | 9,635 | 0.01% |
|
| 2018/05/22 | 0 | 0.00 | 0.2 | 88.50 | 88.80 | -0.2 | 9,591 | 0.00% |
|
| 2018/05/18 | 14 | 81.81 | 18 | 84.21 | 85.20 | -4 | 9,483 | -0.04% |
|
| 2018/05/17 | 17 | 79.80 | 18 | 79.90 | 80.60 | -1 | 9,237 | -0.01% |
|
| 2018/05/16 | 16 | 78.54 | 22 | 78.70 | 75.60 | -6 | 9,016 | -0.07% |
|
| 2018/05/14 | 0 | 0.00 | 15 | 77.00 | 77.50 | -15 | 8,869 | -0.17% |
|
| 2018/05/11 | 132 | 75.01 | 10 | 75.20 | 75.90 | 122 | 8,772 | 1.39% |
大買/鉅額交易
|
| 2018/05/10 | 0 | 0.00 | 2 | 75.15 | 76.00 | -2 | 8,738 | -0.02% |
|
| 2018/05/09 | 8 | 71.19 | 9 | 71.49 | 71.90 | -1 | 8,561 | -0.01% |
|
| 2018/05/08 | 1 | 72.00 | 0 | 0.00 | 69.60 | 1 | 8,500 | 0.01% |
|
| 2018/05/07 | 0 | 0.00 | 1 | 71.70 | 71.60 | -1 | 8,561 | -0.01% |
|
| 2018/05/03 | 7 | 67.56 | 7 | 67.24 | 66.30 | 0 | 8,631 | 0.00% |
|
| 2018/05/02 | 0 | 0.00 | 1 | 65.80 | 64.70 | -1 | 8,727 | -0.01% |
|
| 2018/04/27 | 2 | 63.90 | 1 | 64.20 | 63.90 | 1 | 9,098 | 0.01% |
|
| 2018/04/26 | 0 | 0.00 | 3 | 63.60 | 63.50 | -3 | 9,209 | -0.03% |
|
| 2018/04/20 | 0 | 0.00 | 1 | 64.50 | 64.50 | -1 | 9,316 | -0.01% |
|
| 2018/04/17 | 1 | 65.70 | 0 | 0.00 | 65.80 | 1 | 9,534 | 0.01% |
|
| 2018/04/16 | 6 | 67.27 | 0 | 0.00 | 66.70 | 6 | 9,561 | 0.06% |
|
| 2018/04/13 | 0 | 0.00 | 7 | 71.01 | 69.50 | -7 | 9,646 | -0.07% |
|
| 2018/04/12 | 22 | 72.10 | 20 | 71.20 | 71.20 | 2 | 9,783 | 0.02% |
|
| 2018/04/11 | 21 | 70.41 | 17 | 72.92 | 73.20 | 4 | 9,756 | 0.04% |
|
| 2018/04/09 | 1 | 71.00 | 1 | 71.00 | 70.00 | 0 | 9,651 | 0.00% |
|
| 2018/04/03 | 0 | 0.00 | 14 | 69.10 | 68.50 | -14 | 9,496 | -0.15% |
|
| 2018/04/02 | 1 | 69.70 | 0 | 0.00 | 67.70 | 1 | 9,481 | 0.01% |
|
| 2018/03/30 | 0 | 0.00 | 7 | 68.80 | 66.10 | -7 | 9,371 | -0.07% |
|
| 2018/03/26 | 0 | 0.00 | 1 | 66.60 | 67.30 | -1 | 9,309 | -0.01% |
|
| 2018/03/23 | 2 | 67.05 | 0 | 0.00 | 66.60 | 2 | 9,455 | 0.02% |
|
| 2018/03/22 | 0 | 0.00 | 1 | 67.10 | 66.00 | -1 | 9,397 | -0.01% |
|
| 2018/03/21 | 1 | 66.70 | 0 | 0.00 | 66.70 | 1 | 9,471 | 0.01% |
|
| 2018/03/20 | 2 | 67.00 | 1 | 67.30 | 67.20 | 1 | 9,688 | 0.01% |
|
| 2018/03/19 | 5 | 67.50 | 0 | 0.00 | 66.90 | 5 | 9,804 | 0.05% |
|
| 2018/03/16 | 1 | 66.80 | 0 | 0.00 | 69.10 | 1 | 9,671 | 0.01% |
|
| 2018/03/14 | 1 | 66.80 | 0 | 0.00 | 66.30 | 1 | 9,556 | 0.01% |
|
| 2018/03/13 | 2 | 67.10 | 0 | 0.00 | 66.30 | 2 | 9,590 | 0.02% |
|
| 2018/03/12 | 2 | 67.40 | 2 | 67.10 | 66.60 | 0 | 9,519 | 0.00% |
|
| 2018/03/09 | 1 | 69.40 | 5 | 69.90 | 69.40 | -4 | 9,414 | -0.04% |
|
| 2018/03/08 | 8 | 74.16 | 13 | 75.04 | 72.40 | -5 | 9,334 | -0.05% |
|
| 2018/03/07 | 0 | 0.00 | 8 | 72.50 | 72.70 | -8 | 8,991 | -0.09% |
|
| 2018/03/06 | 1 | 69.50 | 1 | 69.30 | 69.30 | 0 | 8,905 | 0.00% |
|
| 2018/02/27 | 0 | 0.00 | 1 | 71.00 | 70.30 | -1 | 8,924 | -0.01% |
|
| 2018/02/26 | 3 | 73.77 | 2 | 72.40 | 72.60 | 1 | 8,835 | 0.01% |
|
| 2018/02/23 | 10 | 73.72 | 2 | 73.40 | 72.10 | 8 | 8,758 | 0.09% |
|
| 2018/02/22 | 5 | 72.90 | 0 | 0.00 | 72.50 | 5 | 8,743 | 0.06% |
|
| 2018/02/21 | 1 | 72.00 | 2 | 71.80 | 74.10 | -1 | 8,709 | -0.01% |
|
| 2018/02/12 | 8 | 67.53 | 1 | 68.40 | 67.40 | 7 | 8,591 | 0.08% |
|
| 2018/02/09 | 3 | 66.23 | 1 | 66.00 | 66.30 | 2 | 8,509 | 0.02% |
|
| 2018/02/08 | 2 | 66.00 | 1 | 68.00 | 67.00 | 1 | 8,355 | 0.01% |
|
| 2018/02/07 | 1 | 66.40 | 0 | 0.00 | 66.00 | 1 | 8,327 | 0.01% |
|
| 2018/02/06 | 5 | 64.18 | 0 | 0.00 | 64.70 | 5 | 8,225 | 0.06% |
|
| 2018/02/05 | 6 | 70.12 | 0 | 0.00 | 69.00 | 6 | 8,162 | 0.07% |
|
| 2018/02/02 | 0 | 0.00 | 4 | 73.70 | 74.40 | -4 | 8,218 | -0.05% |
|
| 2018/02/01 | 2 | 71.75 | 0 | 0.00 | 71.70 | 2 | 8,375 | 0.02% |
|
| 2018/01/31 | 1 | 73.10 | 0 | 0.00 | 72.70 | 1 | 8,392 | 0.01% |
|
| 2018/01/30 | 3 | 73.27 | 1 | 73.20 | 74.20 | 2 | 8,342 | 0.02% |
|
| 2018/01/29 | 4 | 75.03 | 4 | 74.13 | 75.00 | 0 | 8,311 | 0.00% |
|
| 2018/01/25 | 3 | 72.40 | 2 | 71.90 | 72.80 | 1 | 8,089 | 0.01% |
|
| 2018/01/24 | 4 | 72.30 | 3 | 70.30 | 70.30 | 1 | 8,017 | 0.01% |
|
| 2018/01/23 | 1 | 67.20 | 0 | 0.00 | 67.00 | 1 | 7,896 | 0.01% |
|
| 2018/01/22 | 1 | 67.20 | 8 | 66.74 | 67.30 | -7 | 7,883 | -0.09% |
|
| 2018/01/19 | 0 | 0.00 | 1 | 65.00 | 65.00 | -1 | 7,927 | -0.01% |
|
| 2018/01/18 | 4 | 65.25 | 1 | 66.00 | 64.20 | 3 | 7,966 | 0.04% |
|
| 2018/01/17 | 1 | 63.00 | 8 | 64.19 | 65.20 | -7 | 8,030 | -0.09% |
|
| 2018/01/16 | 14 | 63.73 | 1 | 65.00 | 63.00 | 13 | 8,226 | 0.16% |
|
| 2018/01/15 | 1 | 63.30 | 0 | 0.00 | 63.30 | 1 | 8,247 | 0.01% |
|
| 2018/01/12 | 5 | 65.68 | 3 | 65.93 | 65.60 | 2 | 8,190 | 0.02% |
|
| 2018/01/11 | 2 | 64.30 | 10 | 64.35 | 68.00 | -8 | 8,023 | -0.10% |
|
| 2018/01/10 | 1 | 63.00 | 1 | 62.20 | 61.90 | 0 | 7,768 | 0.00% |
|
| 2018/01/08 | 3 | 60.77 | 1 | 61.20 | 61.00 | 2 | 7,466 | 0.03% |
|
| 2018/01/05 | 0 | 0.00 | 5 | 58.30 | 58.20 | -5 | 7,233 | -0.07% |
|
| 2018/01/04 | 8 | 57.20 | 1 | 56.70 | 59.20 | 7 | 7,106 | 0.10% |
|
| 2018/01/03 | 5 | 54.00 | 5 | 54.00 | 55.30 | 0 | 6,888 | 0.00% |
|