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-岡山 券商分點個股進出
華南永昌-岡山 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 | 22 | 226.52 | 6 | 224.00 | 224.00 | 16 | 4,411 | 0.36% |
|
| 2024/11/21 | 9 | 225.56 | 8 | 226.56 | 226.00 | 1 | 4,423 | 0.02% |
|
| 2024/11/20 | 10 | 225.70 | 11 | 226.14 | 226.00 | -1 | 4,452 | -0.02% |
|
| 2024/11/19 | 10.2 | 218.95 | 11 | 222.95 | 223.50 | -0.8 | 4,462 | -0.02% |
|
| 2024/11/18 | 7 | 220.21 | 6 | 219.75 | 219.50 | 1 | 4,449 | 0.02% |
|
| 2024/11/15 | 9 | 225.17 | 10 | 224.65 | 226.00 | -1 | 4,458 | -0.02% |
|
| 2024/11/14 | 2 | 220.00 | 3 | 222.67 | 220.00 | -1 | 4,481 | -0.02% |
|
| 2024/11/13 | 3 | 223.33 | 1 | 222.00 | 222.00 | 2 | 4,483 | 0.04% |
|
| 2024/11/12 | 4 | 227.50 | 0 | 0.00 | 225.00 | 4 | 4,604 | 0.09% |
|
| 2024/11/11 | 3 | 231.00 | 5 | 233.30 | 234.00 | -2 | 4,637 | -0.04% |
|
| 2024/11/08 | 10 | 236.85 | 10 | 232.95 | 232.50 | 0 | 4,712 | 0.00% |
|
| 2024/11/07 | 12 | 240.13 | 6 | 239.58 | 238.50 | 6 | 4,781 | 0.13% |
|
| 2024/11/06 | 7 | 237.64 | 9 | 238.39 | 240.00 | -2 | 4,915 | -0.04% |
|
| 2024/11/05 | 4 | 230.75 | 5 | 232.10 | 231.00 | -1 | 4,971 | -0.02% |
|
| 2024/11/04 | 12 | 228.79 | 9 | 231.17 | 230.00 | 3 | 5,196 | 0.06% |
|
| 2024/11/01 | 13 | 226.00 | 10 | 227.50 | 229.50 | 3 | 5,181 | 0.06% |
|
| 2024/10/30 | 21 | 230.38 | 19.5 | 233.53 | 234.50 | 1.5 | 5,127 | 0.03% |
|
| 2024/10/29 | 39 | 237.15 | 28 | 238.02 | 242.00 | 11 | 4,972 | 0.22% |
|
| 2024/10/28 | 5 | 253.70 | 1 | 257.00 | 253.50 | 4 | 4,992 | 0.08% |
|
| 2024/10/25 | 4 | 253.88 | 2 | 256.25 | 254.50 | 2 | 5,161 | 0.04% |
|
| 2024/10/24 | 14.1 | 261.89 | 11 | 258.00 | 258.00 | 3.1 | 5,375 | 0.06% |
|
| 2024/10/23 | 1 | 267.50 | 1 | 271.00 | 268.00 | 0 | 5,428 | 0.00% |
|
| 2024/10/22 | 4 | 270.13 | 5 | 272.80 | 270.50 | -1 | 5,590 | -0.02% |
|
| 2024/10/21 | 1 | 271.50 | 6 | 269.33 | 271.50 | -5 | 5,732 | -0.09% |
|
| 2024/10/18 | 10 | 263.85 | 3 | 261.50 | 260.00 | 7 | 5,841 | 0.12% |
|
| 2024/10/17 | 5 | 268.20 | 4 | 267.50 | 267.50 | 1 | 6,022 | 0.02% |
|
| 2024/10/16 | 7 | 269.07 | 6 | 268.75 | 268.50 | 1 | 6,168 | 0.02% |
|
| 2024/10/15 | 11 | 275.95 | 15 | 277.37 | 274.50 | -4 | 6,520 | -0.06% |
|
| 2024/10/14 | 6 | 273.08 | 7 | 271.43 | 274.00 | -1 | 6,527 | -0.02% |
|
| 2024/10/11 | 6 | 266.25 | 7 | 266.50 | 267.50 | -1 | 6,553 | -0.02% |
|
| 2024/10/09 | 3 | 264.83 | 4 | 264.63 | 259.00 | -1 | 6,577 | -0.02% |
|
| 2024/10/08 | 12 | 255.33 | 11 | 259.32 | 261.00 | 1 | 6,681 | 0.01% |
|
| 2024/10/07 | 3 | 263.50 | 3 | 263.83 | 264.00 | 0 | 6,849 | 0.00% |
|
| 2024/10/04 | 6 | 258.42 | 1 | 262.50 | 260.00 | 5 | 6,975 | 0.07% |
|
| 2024/10/01 | 6 | 262.42 | 5 | 262.00 | 262.00 | 1 | 7,153 | 0.01% |
|
| 2024/09/30 | 8 | 267.75 | 9 | 266.00 | 266.00 | -1 | 7,206 | -0.01% |
|
| 2024/09/27 | 10 | 270.95 | 16 | 273.03 | 268.00 | -6 | 7,371 | -0.08% |
|
| 2024/09/26 | 9 | 266.56 | 10 | 265.00 | 264.50 | -1 | 7,551 | -0.01% |
|
| 2024/09/25 | 11 | 266.77 | 14 | 268.43 | 266.00 | -3 | 7,646 | -0.04% |
|
| 2024/09/24 | 9 | 257.56 | 8 | 257.94 | 258.00 | 1 | 7,794 | 0.01% |
|
| 2024/09/23 | 5 | 262.80 | 5 | 263.20 | 262.50 | 0 | 7,969 | 0.00% |
|
| 2024/09/20 | 9 | 262.61 | 8 | 262.38 | 261.00 | 1 | 8,208 | 0.01% |
|
| 2024/09/19 | 4 | 258.25 | 8 | 262.56 | 264.50 | -4 | 8,278 | -0.05% |
|
| 2024/09/18 | 10 | 258.75 | 9 | 252.83 | 252.50 | 1 | 8,383 | 0.01% |
|
| 2024/09/16 | 4 | 264.00 | 4 | 262.00 | 262.00 | 0 | 8,443 | 0.00% |
|
| 2024/09/13 | 4 | 263.38 | 4 | 265.50 | 265.50 | 0 | 8,730 | 0.00% |
|
| 2024/09/12 | 11 | 264.09 | 9 | 265.33 | 265.50 | 2 | 8,906 | 0.02% |
|
| 2024/09/11 | 7 | 253.79 | 4 | 253.25 | 253.50 | 3 | 9,184 | 0.03% |
|
| 2024/09/10 | 11 | 261.18 | 10 | 256.10 | 254.50 | 1 | 9,423 | 0.01% |
|
| 2024/09/09 | 9.2 | 261.66 | 11 | 261.55 | 264.00 | -1.8 | 9,559 | -0.02% |
|
| 2024/09/06 | 11 | 263.14 | 13 | 264.35 | 264.50 | -2 | 9,658 | -0.02% |
|
| 2024/09/05 | 8 | 263.81 | 6.2 | 259.87 | 258.00 | 1.8 | 9,681 | 0.02% |
|
| 2024/09/04 | 16.1 | 268.83 | 1.3 | 265.73 | 265.00 | 14.8 | 9,674 | 0.15% |
|
| 2024/09/03 | 4 | 296.00 | 1 | 292.50 | 292.50 | 3 | 9,611 | 0.03% |
|
| 2024/09/02 | 7 | 301.93 | 2 | 301.75 | 298.50 | 5 | 9,640 | 0.05% |
|
| 2024/08/30 | 0 | 0.00 | 1 | 303.99 | 304.00 | -1 | 9,714 | -0.01% |
|
| 2024/08/29 | 5.3 | 300.49 | 14 | 298.71 | 302.50 | -8.7 | 9,892 | -0.09% |
|
| 2024/08/28 | 2 | 293.25 | 2.5 | 295.08 | 291.50 | -0.5 | 9,812 | -0.01% |
|
| 2024/08/27 | 5.1 | 296.31 | 3 | 296.17 | 297.50 | 2.1 | 9,873 | 0.02% |
|
| 2024/08/26 | 5 | 299.60 | 6 | 293.50 | 291.50 | -1 | 10,115 | -0.01% |
|
| 2024/08/23 | 4 | 295.88 | 4 | 295.50 | 297.00 | 0 | 10,345 | 0.00% |
|
| 2024/08/22 | 8.2 | 298.57 | 8.1 | 299.25 | 299.00 | 0.1 | 10,759 | 0.00% |
|
| 2024/08/21 | 0 | 0.00 | 1.5 | 295.17 | 292.50 | -1.5 | 10,777 | -0.01% |
|
| 2024/08/20 | 4 | 299.50 | 9 | 300.67 | 301.50 | -5 | 10,799 | -0.05% |
|
| 2024/08/19 | 13 | 297.65 | 9 | 294.50 | 294.50 | 4 | 10,769 | 0.04% |
|
| 2024/08/16 | 4 | 295.13 | 5.1 | 295.59 | 297.00 | -1.1 | 10,749 | -0.01% |
|
| 2024/08/15 | 2 | 291.25 | 2 | 292.50 | 292.00 | 0 | 10,713 | 0.00% |
|
| 2024/08/14 | 9 | 292.94 | 11 | 294.23 | 293.50 | -2 | 10,707 | -0.02% |
|
| 2024/08/13 | 6 | 282.25 | 6 | 283.42 | 285.00 | 0 | 10,571 | 0.00% |
|
| 2024/08/12 | 3 | 277.67 | 5 | 276.20 | 281.00 | -2 | 10,553 | -0.02% |
|
| 2024/08/09 | 3.3 | 267.70 | 3.5 | 272.93 | 265.00 | -0.2 | 10,579 | 0.00% |
|
| 2024/08/08 | 6 | 263.00 | 7.1 | 265.80 | 262.50 | -1.1 | 10,522 | -0.01% |
|
| 2024/08/07 | 1.2 | 245.42 | 7.4 | 254.35 | 261.00 | -6.2 | 10,371 | -0.06% |
|
| 2024/08/06 | 23.4 | 240.03 | 9.6 | 240.94 | 237.50 | 13.8 | 10,326 | 0.13% |
|
| 2024/08/05 | 6.6 | 259.61 | 0.2 | 259.00 | 258.50 | 6.4 | 10,134 | 0.06% |
|
| 2024/08/02 | 3.2 | 290.42 | 0 | 0.00 | 287.00 | 3.2 | 10,115 | 0.03% |
|
| 2024/08/01 | 3 | 305.00 | 4 | 304.50 | 303.50 | -1 | 10,108 | -0.01% |
|
| 2024/07/31 | 6 | 302.49 | 1 | 299.50 | 296.50 | 5 | 10,061 | 0.05% |
|
| 2024/07/30 | 23.1 | 296.06 | 26 | 298.56 | 308.00 | -2.9 | 9,928 | -0.03% |
|
| 2024/07/29 | 13.1 | 302.66 | 5.9 | 300.88 | 290.00 | 7.2 | 9,782 | 0.07% |
|
| 2024/07/26 | 21 | 316.24 | 20.3 | 317.49 | 318.50 | 0.7 | 9,569 | 0.01% |
|
| 2024/07/23 | 20 | 332.63 | 13 | 333.85 | 327.50 | 7 | 9,602 | 0.07% |
|
| 2024/07/22 | 8.2 | 322.97 | 3 | 320.67 | 318.50 | 5.2 | 9,751 | 0.05% |
|
| 2024/07/19 | 3 | 338.00 | 4 | 334.25 | 337.50 | -1 | 9,783 | -0.01% |
|
| 2024/07/18 | 6.3 | 334.76 | 2 | 332.75 | 332.00 | 4.3 | 9,801 | 0.04% |
|
| 2024/07/17 | 4 | 358.75 | 3 | 353.51 | 353.00 | 1 | 9,703 | 0.01% |
|
| 2024/07/16 | 13.4 | 357.56 | 14.2 | 358.18 | 358.50 | -0.8 | 9,690 | -0.01% |
|
| 2024/07/15 | 2 | 342.25 | 6.2 | 343.89 | 339.00 | -4.2 | 9,465 | -0.04% |
|
| 2024/07/12 | 3.1 | 338.34 | 3 | 343.17 | 343.00 | 0.1 | 9,472 | 0.00% |
|
| 2024/07/11 | 6 | 343.33 | 3 | 345.33 | 342.50 | 3 | 9,454 | 0.03% |
|
| 2024/07/10 | 3 | 350.00 | 3 | 349.67 | 346.50 | 0 | 9,538 | 0.00% |
|
| 2024/07/09 | 7 | 340.71 | 8.8 | 343.63 | 352.50 | -1.8 | 9,454 | -0.02% |
|
| 2024/07/08 | 9 | 342.06 | 8.6 | 347.33 | 343.50 | 0.4 | 9,353 | 0.00% |
|
| 2024/07/05 | 5.1 | 349.22 | 17 | 349.09 | 351.00 | -11.9 | 9,314 | -0.13% |
|
| 2024/07/04 | 4.2 | 343.43 | 7.1 | 343.96 | 341.00 | -2.9 | 9,178 | -0.03% |
|
| 2024/07/03 | 8.1 | 342.42 | 20.2 | 341.79 | 342.00 | -12.1 | 9,189 | -0.13% |
|
| 2024/07/02 | 26 | 343.33 | 11.5 | 344.57 | 343.00 | 14.5 | 9,053 | 0.16% |
|
| 2024/07/01 | 6.1 | 338.02 | 2 | 339.50 | 334.50 | 4.1 | 8,854 | 0.05% |
|
| 2024/06/28 | 4.7 | 336.27 | 8.4 | 338.25 | 336.00 | -3.7 | 8,773 | -0.04% |
|
| 2024/06/27 | 0.2 | 331.00 | 5.1 | 333.26 | 329.00 | -4.9 | 8,601 | -0.06% |
|
| 2024/06/26 | 1 | 314.00 | 4 | 328.38 | 328.50 | -3 | 8,461 | -0.04% |
|
| 2024/06/25 | 2.3 | 308.87 | 4.2 | 312.00 | 314.00 | -1.9 | 8,250 | -0.02% |
|
| 2024/06/24 | 5.3 | 315.92 | 2.2 | 320.91 | 310.50 | 3.1 | 8,166 | 0.04% |
|
| 2024/06/21 | 1.2 | 330.79 | 0 | 333.00 | 330.50 | 1.2 | 8,084 | 0.01% |
|
| 2024/06/20 | 24 | 336.60 | 37.2 | 336.22 | 335.00 | -13.2 | 8,080 | -0.16% |
|
| 2024/06/19 | 4.2 | 330.86 | 16.1 | 330.43 | 326.00 | -11.9 | 7,855 | -0.15% |
|
| 2024/06/18 | 17.2 | 329.77 | 14 | 325.82 | 326.00 | 3.2 | 7,723 | 0.04% |
|
| 2024/06/17 | 5.5 | 328.82 | 14.7 | 327.16 | 326.00 | -9.2 | 7,477 | -0.12% |
|
| 2024/06/14 | 6.2 | 314.70 | 11.3 | 313.46 | 316.50 | -5.1 | 7,285 | -0.07% |
|
| 2024/06/13 | 5.1 | 305.58 | 6.1 | 305.55 | 307.50 | -1.1 | 7,149 | -0.02% |
|
| 2024/06/12 | 6 | 301.75 | 7 | 299.57 | 298.00 | -1 | 7,137 | -0.01% |
|
| 2024/06/11 | 5.1 | 296.00 | 6 | 296.08 | 296.50 | -0.9 | 7,256 | -0.01% |
|
| 2024/06/07 | 12.1 | 304.60 | 7 | 301.50 | 301.00 | 5.1 | 7,269 | 0.07% |
|
| 2024/06/06 | 16.1 | 300.62 | 18 | 299.36 | 299.50 | -1.9 | 7,227 | -0.03% |
|
| 2024/06/05 | 0 | 299.50 | 1 | 299.00 | 298.00 | -1 | 7,250 | -0.01% |
|
| 2024/06/04 | 18 | 303.28 | 10 | 304.85 | 302.00 | 8 | 7,270 | 0.11% |
|
| 2024/06/03 | 4 | 299.13 | 1 | 296.50 | 296.50 | 3 | 7,214 | 0.04% |
|
| 2024/05/31 | 16.1 | 301.78 | 14 | 298.04 | 297.50 | 2.1 | 7,363 | 0.03% |
|
| 2024/05/30 | 27.2 | 303.07 | 35.2 | 304.30 | 302.00 | -8.1 | 7,407 | -0.11% |
|
| 2024/05/29 | 29 | 298.34 | 14 | 298.00 | 297.00 | 15 | 7,291 | 0.21% |
|
| 2024/05/28 | 17.2 | 291.77 | 14 | 292.79 | 304.00 | 3.2 | 7,264 | 0.04% |
|
| 2024/05/27 | 5.6 | 280.62 | 2 | 282.25 | 277.50 | 3.6 | 6,974 | 0.05% |
|
| 2024/05/24 | 2 | 278.00 | 1 | 276.00 | 275.50 | 1 | 7,073 | 0.01% |
|
| 2024/05/23 | 3 | 274.67 | 4 | 272.50 | 272.50 | -1 | 7,128 | -0.01% |
|
| 2024/05/22 | 3 | 277.83 | 1 | 277.00 | 277.50 | 2 | 7,314 | 0.03% |
|
| 2024/05/21 | 2.2 | 278.50 | 2 | 277.50 | 277.00 | 0.2 | 7,563 | 0.00% |
|
| 2024/05/20 | 1 | 281.50 | 2 | 281.75 | 280.50 | -1 | 8,079 | -0.01% |
|
| 2024/05/17 | 1 | 278.50 | 1 | 277.00 | 277.00 | 0 | 8,352 | 0.00% |
|
| 2024/05/16 | 5 | 277.80 | 18 | 278.25 | 278.50 | -13 | 8,603 | -0.15% |
|
| 2024/05/15 | 11.4 | 277.15 | 3 | 279.83 | 272.50 | 8.4 | 8,787 | 0.10% |
|
| 2024/05/14 | 2.1 | 278.28 | 5 | 278.60 | 279.00 | -3 | 9,059 | -0.03% |
|
| 2024/05/13 | 2 | 273.75 | 0 | 0.00 | 272.00 | 2 | 9,141 | 0.02% |
|
| 2024/05/10 | 6 | 273.83 | 2 | 276.75 | 273.00 | 4 | 9,396 | 0.04% |
|
| 2024/05/09 | 12 | 281.38 | 2 | 285.50 | 276.50 | 10 | 9,548 | 0.10% |
|
| 2024/05/08 | 1 | 282.00 | 2 | 283.50 | 282.00 | -1 | 9,612 | -0.01% |
|
| 2024/05/07 | 5.5 | 280.29 | 2.2 | 280.27 | 281.00 | 3.3 | 9,742 | 0.03% |
|
| 2024/05/06 | 3 | 287.83 | 3.2 | 289.47 | 285.00 | -0.2 | 9,809 | 0.00% |
|
| 2024/05/03 | 4.2 | 292.26 | 3 | 291.50 | 289.00 | 1.2 | 9,974 | 0.01% |
|
| 2024/05/02 | 2 | 291.50 | 2 | 289.50 | 288.50 | 0 | 10,181 | 0.00% |
|
| 2024/04/30 | 1.2 | 296.17 | 2 | 294.25 | 294.00 | -0.8 | 10,399 | -0.01% |
|
| 2024/04/29 | 8 | 300.81 | 9 | 300.22 | 297.50 | -1 | 10,499 | -0.01% |
|
| 2024/04/26 | 14.4 | 295.47 | 16.2 | 294.90 | 295.50 | -1.9 | 10,648 | -0.02% |
|
| 2024/04/25 | 14.9 | 283.27 | 10.6 | 283.88 | 279.00 | 4.4 | 10,729 | 0.04% |
|
| 2024/04/24 | 10.3 | 295.39 | 8 | 295.81 | 294.50 | 2.3 | 10,820 | 0.02% |
|
| 2024/04/23 | 8.5 | 292.24 | 6 | 291.25 | 295.00 | 2.5 | 11,021 | 0.02% |
|
| 2024/04/22 | 9 | 297.78 | 5 | 299.30 | 290.00 | 4 | 11,541 | 0.03% |
|
| 2024/04/19 | 11.7 | 310.75 | 13 | 307.50 | 306.00 | -1.3 | 11,660 | -0.01% |
|
| 2024/04/18 | 12.3 | 323.31 | 13 | 320.73 | 322.00 | -0.7 | 12,058 | -0.01% |
|
| 2024/04/17 | 5 | 317.80 | 5 | 315.20 | 314.00 | 0 | 12,758 | 0.00% |
|
| 2024/04/16 | 4 | 309.37 | 8 | 313.75 | 313.00 | -4 | 12,920 | -0.03% |
|
| 2024/04/15 | 8.1 | 315.88 | 6.1 | 314.53 | 312.50 | 2 | 13,093 | 0.02% |
|
| 2024/04/12 | 8 | 319.94 | 4 | 321.38 | 323.00 | 4 | 13,337 | 0.03% |
|
| 2024/04/11 | 6.5 | 322.83 | 4.3 | 322.29 | 318.50 | 2.2 | 13,637 | 0.02% |
|
| 2024/04/10 | 2.1 | 328.54 | 1 | 330.00 | 329.00 | 1.1 | 13,758 | 0.01% |
|
| 2024/04/09 | 9.5 | 332.92 | 3.4 | 330.08 | 329.00 | 6.1 | 14,098 | 0.04% |
|
| 2024/04/08 | 5 | 339.80 | 4 | 338.50 | 338.00 | 1 | 14,140 | 0.01% |
|
| 2024/04/03 | 3.3 | 340.47 | 2 | 342.00 | 345.00 | 1.3 | 14,171 | 0.01% |
|
| 2024/04/02 | 5 | 349.90 | 3 | 347.50 | 347.50 | 2 | 14,312 | 0.01% |
|
| 2024/04/01 | 1.2 | 353.24 | 3.1 | 351.03 | 349.00 | -1.9 | 14,392 | -0.01% |
|
| 2024/03/29 | 4 | 341.75 | 4 | 344.38 | 344.00 | 0 | 14,472 | 0.00% |
|
| 2024/03/28 | 4.1 | 336.74 | 4 | 340.75 | 334.50 | 0.1 | 14,504 | 0.00% |
|
| 2024/03/27 | 3 | 340.83 | 3 | 341.17 | 338.00 | 0 | 14,643 | 0.00% |
|
| 2024/03/26 | 4.1 | 342.41 | 1 | 348.41 | 339.50 | 3.1 | 14,942 | 0.02% |
|
| 2024/03/25 | 9.7 | 355.08 | 6 | 356.33 | 349.00 | 3.7 | 15,108 | 0.02% |
|
| 2024/03/22 | 3 | 352.33 | 2 | 352.00 | 351.50 | 1 | 15,234 | 0.01% |
|
| 2024/03/21 | 6 | 349.75 | 2.4 | 347.94 | 345.50 | 3.6 | 15,435 | 0.02% |
|
| 2024/03/20 | 3 | 350.33 | 1 | 349.50 | 347.50 | 2 | 15,647 | 0.01% |
|
| 2024/03/19 | 4.1 | 353.90 | 3.5 | 350.57 | 350.00 | 0.6 | 15,930 | 0.00% |
|
| 2024/03/18 | 11.1 | 354.62 | 5.1 | 356.59 | 359.00 | 6.1 | 16,292 | 0.04% |
|
| 2024/03/15 | 4 | 361.12 | 4 | 356.13 | 354.50 | 0 | 16,844 | 0.00% |
|
| 2024/03/14 | 25.2 | 354.20 | 26 | 357.46 | 362.00 | -0.8 | 16,946 | 0.00% |
|
| 2024/03/13 | 4 | 352.22 | 3.2 | 349.55 | 345.00 | 0.8 | 17,056 | 0.00% |
|
| 2024/03/12 | 5 | 365.40 | 2 | 361.50 | 361.50 | 3 | 17,194 | 0.02% |
|
| 2024/03/11 | 4.6 | 364.01 | 4.5 | 366.25 | 363.00 | 0 | 17,407 | 0.00% |
|
| 2024/03/08 | 6.1 | 368.57 | 4.2 | 371.35 | 362.50 | 1.8 | 17,626 | 0.01% |
|
| 2024/03/07 | 11.5 | 386.34 | 15.1 | 383.40 | 375.00 | -3.6 | 17,877 | -0.02% |
|
| 2024/03/06 | 24.6 | 387.81 | 15.1 | 387.56 | 392.00 | 9.5 | 18,100 | 0.05% |
|
| 2024/03/05 | 14 | 407.50 | 14 | 402.21 | 401.00 | 0 | 18,356 | 0.00% |
|
| 2024/03/04 | 9 | 408.06 | 14.6 | 407.83 | 403.00 | -5.6 | 18,934 | -0.03% |
|
| 2024/03/01 | 36.4 | 399.19 | 44.3 | 399.14 | 398.50 | -8 | 19,232 | -0.04% |
|
| 2024/02/29 | 8.1 | 384.92 | 10.2 | 388.36 | 387.00 | -2.1 | 19,198 | -0.01% |
|
| 2024/02/27 | 13.2 | 383.02 | 10 | 383.55 | 382.00 | 3.2 | 19,253 | 0.02% |
|
| 2024/02/26 | 12.5 | 381.23 | 3 | 384.67 | 380.00 | 9.5 | 19,419 | 0.05% |
|
| 2024/02/23 | 22.2 | 388.92 | 21 | 388.19 | 386.00 | 1.2 | 19,620 | 0.01% |
|
| 2024/02/22 | 37 | 387.89 | 38 | 385.70 | 382.00 | -1 | 19,604 | -0.01% |
|
| 2024/02/21 | 44.3 | 385.90 | 27.8 | 382.96 | 380.00 | 16.6 | 19,883 | 0.08% |
|
| 2024/02/20 | 24.3 | 411.80 | 14.2 | 407.94 | 400.00 | 10.1 | 19,888 | 0.05% |
|
| 2024/02/19 | 13.4 | 423.80 | 7 | 425.29 | 415.00 | 6.4 | 19,708 | 0.03% |
|
| 2024/02/16 | 17.6 | 444.83 | 10.1 | 441.81 | 441.50 | 7.5 | 19,710 | 0.04% |
|
| 2024/02/15 | 13.7 | 448.76 | 14 | 452.49 | 455.00 | -0.3 | 19,626 | 0.00% |
|
| 2024/02/05 | 8 | 422.19 | 9 | 418.94 | 418.00 | -1 | 19,452 | -0.01% |
|
| 2024/02/02 | 25.1 | 427.58 | 35 | 423.43 | 421.00 | -9.9 | 19,498 | -0.05% |
|
| 2024/02/01 | 20 | 422.25 | 14 | 412.86 | 411.00 | 6 | 19,353 | 0.03% |
|
| 2024/01/31 | 8 | 419.50 | 3 | 420.67 | 416.50 | 5 | 19,344 | 0.03% |
|
| 2024/01/30 | 4 | 425.38 | 6 | 428.17 | 430.00 | -2 | 19,350 | -0.01% |
|
| 2024/01/29 | 3 | 420.67 | 2 | 418.50 | 420.50 | 1 | 19,371 | 0.01% |
|
| 2024/01/26 | 13 | 430.31 | 12.5 | 426.13 | 422.00 | 0.5 | 19,472 | 0.00% |
|
| 2024/01/25 | 17 | 433.68 | 25 | 436.22 | 439.50 | -8 | 19,553 | -0.04% |
|
| 2024/01/24 | 30.7 | 428.80 | 28.1 | 427.40 | 429.00 | 2.6 | 19,605 | 0.01% |
|
| 2024/01/23 | 10 | 442.25 | 9.6 | 440.16 | 437.00 | 0.4 | 19,739 | 0.00% |
|
| 2024/01/22 | 21 | 443.69 | 32 | 445.13 | 448.00 | -11 | 19,787 | -0.06% |
|
| 2024/01/19 | 52.5 | 436.71 | 55.5 | 434.71 | 430.00 | -3 | 19,771 | -0.02% |
|
| 2024/01/18 | 26 | 429.25 | 19 | 423.05 | 423.50 | 7 | 19,624 | 0.04% |
|
| 2024/01/17 | 65 | 431.37 | 61 | 429.76 | 428.00 | 4 | 19,804 | 0.02% |
|
| 2024/01/16 | 30 | 426.97 | 38 | 428.20 | 429.50 | -8 | 19,718 | -0.04% |
|
| 2024/01/15 | 37 | 420.58 | 24 | 415.98 | 411.50 | 13 | 19,409 | 0.07% |
|
| 2024/01/12 | 81.5 | 422.99 | 83 | 424.95 | 421.50 | -1.5 | 19,403 | -0.01% |
|
| 2024/01/11 | 37.2 | 401.55 | 61.5 | 409.07 | 422.50 | -24.3 | 19,203 | -0.13% |
|
| 2024/01/10 | 32 | 378.98 | 37 | 380.18 | 387.00 | -5 | 18,815 | -0.03% |
|
| 2024/01/09 | 47 | 381.06 | 42 | 381.85 | 375.50 | 5 | 19,198 | 0.03% |
|
| 2024/01/08 | 28 | 384.27 | 28 | 382.16 | 377.00 | 0 | 19,208 | 0.00% |
|
| 2024/01/05 | 29.5 | 376.20 | 36.1 | 381.38 | 384.00 | -6.6 | 19,186 | -0.03% |
|
| 2024/01/04 | 41.2 | 370.07 | 41 | 369.30 | 372.00 | 0.2 | 19,117 | 0.00% |
|
| 2024/01/03 | 42 | 366.37 | 47.2 | 368.60 | 373.00 | -5.2 | 19,381 | -0.03% |
|
| 2024/01/02 | 7 | 355.36 | 10.3 | 355.84 | 360.00 | -3.3 | 19,188 | -0.02% |
|
| 2023/12/29 | 24 | 355.92 | 36 | 355.97 | 357.00 | -12 | 19,396 | -0.06% |
|
| 2023/12/28 | 40 | 359.30 | 31 | 354.42 | 354.50 | 9 | 19,425 | 0.05% |
|
| 2023/12/27 | 7 | 362.00 | 19 | 361.87 | 362.50 | -12 | 19,385 | -0.06% |
|
| 2023/12/26 | 1 | 360.50 | 3 | 363.33 | 361.00 | -2 | 19,483 | -0.01% |
|
| 2023/12/25 | 34 | 358.56 | 33 | 355.79 | 357.00 | 1 | 19,539 | 0.01% |
|
| 2023/12/22 | 13.7 | 357.53 | 23 | 357.65 | 358.00 | -9.3 | 19,741 | -0.05% |
|
| 2023/12/21 | 43.1 | 354.16 | 35.2 | 353.12 | 350.50 | 7.9 | 19,791 | 0.04% |
|
| 2023/12/20 | 53.4 | 370.94 | 35.5 | 369.61 | 365.50 | 17.9 | 19,736 | 0.09% |
|
| 2023/12/19 | 37 | 367.62 | 43 | 371.55 | 373.50 | -6 | 19,880 | -0.03% |
|
| 2023/12/18 | 20 | 364.88 | 24 | 367.81 | 367.00 | -4 | 20,079 | -0.02% |
|
| 2023/12/15 | 45 | 370.91 | 44 | 361.75 | 361.00 | 1 | 20,106 | 0.00% |
|
| 2023/12/14 | 42 | 373.35 | 39.3 | 371.24 | 369.00 | 2.7 | 20,167 | 0.01% |
|
| 2023/12/13 | 46.1 | 372.65 | 32 | 372.47 | 368.00 | 14.1 | 20,049 | 0.07% |
|
| 2023/12/12 | 33.1 | 376.76 | 45.1 | 380.54 | 382.50 | -12 | 20,136 | -0.06% |
|
| 2023/12/11 | 7.6 | 368.67 | 10 | 363.85 | 361.50 | -2.4 | 19,961 | -0.01% |
|
| 2023/12/08 | 32.3 | 364.40 | 33 | 363.06 | 370.00 | -0.8 | 20,159 | 0.00% |
|
| 2023/12/07 | 3.3 | 357.12 | 7 | 359.93 | 357.50 | -3.7 | 20,283 | -0.02% |
|
| 2023/12/06 | 37.2 | 367.24 | 24 | 364.92 | 361.50 | 13.2 | 20,444 | 0.06% |
|
| 2023/12/05 | 32.3 | 369.70 | 37.3 | 367.18 | 363.50 | -5 | 20,557 | -0.02% |
|
| 2023/12/04 | 24 | 387.52 | 13 | 383.96 | 380.00 | 11 | 20,635 | 0.05% |
|
| 2023/12/01 | 26 | 384.25 | 29 | 389.91 | 391.00 | -3 | 20,733 | -0.01% |
|
| 2023/11/30 | 18 | 381.36 | 17.5 | 383.09 | 385.50 | 0.5 | 20,695 | 0.00% |
|
| 2023/11/29 | 44 | 369.67 | 47.2 | 374.55 | 380.00 | -3.2 | 20,458 | -0.02% |
|
| 2023/11/28 | 12 | 341.66 | 21.2 | 349.63 | 361.00 | -9.2 | 20,092 | -0.05% |
|
| 2023/11/27 | 16.3 | 339.03 | 19.5 | 332.67 | 331.00 | -3.2 | 19,840 | -0.02% |
|
| 2023/11/24 | 18 | 341.31 | 21.3 | 341.91 | 344.00 | -3.3 | 20,119 | -0.02% |
|
| 2023/11/23 | 15.8 | 338.13 | 12 | 335.92 | 336.00 | 3.8 | 20,142 | 0.02% |
|
| 2023/11/22 | 4 | 350.13 | 10 | 349.20 | 346.00 | -6 | 20,082 | -0.03% |
|
| 2023/11/21 | 16.5 | 346.27 | 18.1 | 344.52 | 342.50 | -1.6 | 20,170 | -0.01% |
|
| 2023/11/20 | 32.5 | 355.79 | 17.9 | 345.86 | 345.00 | 14.6 | 20,428 | 0.07% |
|
| 2023/11/17 | 10.9 | 342.95 | 36.1 | 338.91 | 351.00 | -25.2 | 20,281 | -0.12% |
|
| 2023/11/16 | 16.2 | 320.09 | 16.8 | 319.59 | 319.50 | -0.6 | 20,030 | 0.00% |
|
| 2023/11/15 | 44.1 | 334.33 | 31 | 330.02 | 320.50 | 13.1 | 20,265 | 0.06% |
|
| 2023/11/14 | 10 | 334.80 | 10.4 | 336.62 | 331.00 | -0.4 | 20,648 | 0.00% |
|
| 2023/11/13 | 18 | 333.92 | 15.2 | 333.56 | 334.00 | 2.9 | 21,080 | 0.01% |
|
| 2023/11/10 | 15 | 331.83 | 8.6 | 327.50 | 323.50 | 6.4 | 21,400 | 0.03% |
|
| 2023/11/09 | 8.1 | 331.05 | 7 | 331.86 | 333.50 | 1.1 | 21,561 | 0.01% |
|
| 2023/11/08 | 20 | 329.73 | 45 | 333.34 | 335.50 | -25 | 21,750 | -0.11% |
|
| 2023/11/07 | 13.2 | 325.55 | 9 | 328.06 | 328.50 | 4.2 | 21,883 | 0.02% |
|
| 2023/11/06 | 13 | 331.27 | 16 | 331.13 | 332.00 | -3 | 21,808 | -0.01% |
|
| 2023/11/03 | 43.4 | 324.08 | 36.2 | 325.01 | 322.00 | 7.2 | 21,652 | 0.03% |
|
| 2023/11/02 | 26 | 317.60 | 40.3 | 319.78 | 324.00 | -14.3 | 21,438 | -0.07% |
|
| 2023/11/01 | 33.1 | 302.47 | 30 | 303.73 | 302.50 | 3.1 | 21,213 | 0.01% |
|
| 2023/10/31 | 36.6 | 313.59 | 15 | 311.77 | 302.00 | 21.6 | 21,011 | 0.10% |
|
| 2023/10/30 | 3.2 | 318.09 | 6.3 | 320.25 | 326.00 | -3.1 | 20,706 | -0.01% |
|
| 2023/10/27 | 25.3 | 316.49 | 23 | 311.78 | 308.50 | 2.3 | 20,545 | 0.01% |
|
| 2023/10/26 | 26 | 320.62 | 21 | 319.00 | 318.00 | 5 | 20,428 | 0.02% |
|
| 2023/10/25 | 42.1 | 331.11 | 31 | 328.77 | 325.00 | 11.1 | 20,272 | 0.05% |
|
| 2023/10/24 | 19.5 | 336.49 | 16 | 338.25 | 339.50 | 3.5 | 20,005 | 0.02% |
|
| 2023/10/23 | 28.1 | 336.17 | 27 | 337.50 | 338.50 | 1.1 | 19,784 | 0.01% |
|
| 2023/10/20 | 28.3 | 334.15 | 28 | 336.23 | 334.50 | 0.3 | 19,531 | 0.00% |
|
| 2023/10/19 | 36.5 | 343.86 | 31.2 | 341.32 | 343.00 | 5.3 | 19,944 | 0.03% |
|
| 2023/10/18 | 26.2 | 348.47 | 25.1 | 349.24 | 351.00 | 1.1 | 20,269 | 0.01% |
|
| 2023/10/17 | 30 | 357.23 | 35 | 358.10 | 352.50 | -5 | 20,249 | -0.02% |
|
| 2023/10/16 | 37 | 343.96 | 41 | 347.77 | 350.00 | -4 | 20,262 | -0.02% |
|
| 2023/10/13 | 15 | 338.50 | 16 | 340.63 | 343.00 | -1 | 20,547 | 0.00% |
|
| 2023/10/12 | 12 | 339.00 | 40 | 340.50 | 345.00 | -28 | 20,918 | -0.13% |
|
| 2023/10/11 | 32 | 335.56 | 35.3 | 336.55 | 331.00 | -3.3 | 21,100 | -0.02% |
|
| 2023/10/06 | 16.3 | 319.15 | 18 | 320.86 | 323.00 | -1.7 | 21,221 | -0.01% |
|
| 2023/10/05 | 13 | 315.23 | 22.2 | 316.50 | 321.00 | -9.2 | 21,269 | -0.04% |
|
| 2023/10/04 | 11.2 | 302.33 | 13 | 301.58 | 303.00 | -1.8 | 21,347 | -0.01% |
|
| 2023/10/03 | 28.2 | 309.17 | 21 | 304.50 | 304.00 | 7.2 | 21,588 | 0.03% |
|
| 2023/10/02 | 4 | 312.75 | 5 | 315.00 | 312.50 | -1 | 21,981 | 0.00% |
|
| 2023/09/28 | 20 | 311.68 | 20 | 308.83 | 306.00 | 0 | 22,153 | 0.00% |
|
| 2023/09/27 | 27 | 302.65 | 29.6 | 301.02 | 306.00 | -2.6 | 22,691 | -0.01% |
|
| 2023/09/26 | 32.1 | 311.54 | 33 | 305.92 | 303.00 | -0.9 | 22,997 | 0.00% |
|
| 2023/09/25 | 29.5 | 308.66 | 32.4 | 312.41 | 309.50 | -3 | 23,198 | -0.01% |
|
| 2023/09/22 | 67.3 | 300.51 | 57 | 302.17 | 304.50 | 10.3 | 23,162 | 0.04% |
|
| 2023/09/21 | 35.4 | 303.91 | 24 | 301.96 | 298.00 | 11.4 | 23,315 | 0.05% |
|
| 2023/09/20 | 29.6 | 321.74 | 24 | 317.81 | 315.50 | 5.6 | 23,080 | 0.02% |
|
| 2023/09/19 | 66 | 333.58 | 52.7 | 326.58 | 322.50 | 13.3 | 23,122 | 0.06% |
|
| 2023/09/18 | 17 | 340.50 | 20 | 340.63 | 344.50 | -3 | 23,117 | -0.01% |
|
| 2023/09/15 | 46.5 | 354.64 | 56 | 345.96 | 338.00 | -9.5 | 23,086 | -0.04% |
|
| 2023/09/14 | 59 | 352.69 | 40 | 355.71 | 356.50 | 19 | 22,723 | 0.08% |
|
| 2023/09/13 | 25 | 330.70 | 35 | 333.90 | 348.00 | -10 | 22,482 | -0.04% |
|
| 2023/09/12 | 56.1 | 334.23 | 48 | 330.75 | 325.50 | 8.1 | 22,316 | 0.04% |
|
| 2023/09/11 | 45 | 355.88 | 41.6 | 350.54 | 346.50 | 3.5 | 22,193 | 0.02% |
|
| 2023/09/08 | 48.1 | 361.82 | 46 | 359.82 | 360.00 | 2.1 | 21,987 | 0.01% |
|
| 2023/09/07 | 22 | 366.23 | 20.1 | 367.09 | 369.50 | 2 | 21,976 | 0.01% |
|
| 2023/09/06 | 20 | 359.33 | 31 | 365.90 | 367.00 | -11 | 21,685 | -0.05% |
|
| 2023/09/05 | 28 | 344.46 | 33.3 | 349.08 | 357.00 | -5.3 | 21,301 | -0.02% |
|
| 2023/09/04 | 18.1 | 341.27 | 23 | 343.22 | 345.00 | -4.9 | 21,044 | -0.02% |
|
| 2023/09/01 | 39.1 | 348.59 | 39.2 | 343.25 | 335.00 | -0.1 | 20,849 | 0.00% |
|
| 2023/08/31 | 17 | 345.47 | 15 | 348.80 | 345.00 | 2 | 20,501 | 0.01% |
|
| 2023/08/30 | 18.2 | 346.08 | 25.4 | 345.55 | 342.00 | -7.2 | 20,321 | -0.04% |
|
| 2023/08/29 | 11.2 | 338.70 | 11 | 336.41 | 335.50 | 0.1 | 19,928 | 0.00% |
|
| 2023/08/28 | 18.1 | 332.46 | 15 | 333.77 | 335.00 | 3.1 | 19,742 | 0.02% |
|
| 2023/08/25 | 52.1 | 334.02 | 47.2 | 336.02 | 334.00 | 4.9 | 19,539 | 0.03% |
|
| 2023/08/24 | 45.9 | 346.55 | 34.2 | 335.06 | 333.00 | 11.7 | 19,248 | 0.06% |
|
| 2023/08/23 | 45.1 | 336.71 | 46.5 | 334.91 | 340.50 | -1.4 | 19,019 | -0.01% |
|
| 2023/08/22 | 26.1 | 344.26 | 23.1 | 343.75 | 341.00 | 3 | 18,776 | 0.02% |
|
| 2023/08/21 | 41.1 | 337.76 | 35 | 336.93 | 335.50 | 6.1 | 18,741 | 0.03% |
|
| 2023/08/18 | 48 | 352.07 | 46.3 | 350.34 | 328.00 | 1.7 | 18,462 | 0.01% |
|
| 2023/08/17 | 56 | 350.09 | 81.7 | 359.16 | 357.00 | -25.7 | 17,899 | -0.14% |
|
| 2023/08/16 | 38 | 336.95 | 34 | 337.07 | 341.00 | 4 | 17,419 | 0.02% |
|
| 2023/08/15 | 17 | 321.62 | 23.1 | 325.66 | 334.00 | -6.1 | 17,012 | -0.04% |
|
| 2023/08/14 | 42 | 303.18 | 33 | 302.58 | 304.00 | 9 | 16,725 | 0.05% |
|
| 2023/08/11 | 46 | 292.43 | 46.1 | 294.73 | 293.50 | -0.1 | 16,465 | 0.00% |
|
| 2023/08/10 | 3 | 280.50 | 2.1 | 289.60 | 280.00 | 0.9 | 16,235 | 0.01% |
|
| 2023/08/09 | 1 | 304.00 | 2 | 301.25 | 301.00 | -1 | 16,253 | -0.01% |
|
| 2023/08/08 | 4.6 | 294.96 | 0 | 0.00 | 295.50 | 4.6 | 16,287 | 0.03% |
|
| 2023/08/07 | 0 | 0.00 | 1.2 | 304.08 | 307.50 | -1.2 | 16,315 | -0.01% |
|
| 2023/08/04 | 1.1 | 271.43 | 5.5 | 273.86 | 281.50 | -4.5 | 16,299 | -0.03% |
|
| 2023/08/02 | 15.8 | 283.57 | 0 | 0.00 | 281.00 | 15.8 | 16,296 | 0.10% |
|
| 2023/08/01 | 0 | 0.00 | 5 | 321.40 | 312.00 | -5 | 16,305 | -0.03% |
|
| 2023/07/31 | 13 | 306.85 | 3 | 324.67 | 326.00 | 10 | 16,364 | 0.06% |
|
| 2023/07/28 | 1.3 | 315.31 | 4 | 310.50 | 319.50 | -2.7 | 16,321 | -0.02% |
|
| 2023/07/27 | 3.5 | 318.49 | 5 | 315.75 | 331.00 | -1.5 | 16,358 | -0.01% |
|
| 2023/07/26 | 2.3 | 341.30 | 1 | 340.00 | 340.00 | 1.3 | 16,321 | 0.01% |
|
| 2023/07/25 | 1.1 | 375.93 | 10 | 385.95 | 377.50 | -8.9 | 16,440 | -0.05% |
|
| 2023/07/24 | 47 | 388.53 | 32 | 381.08 | 377.50 | 15 | 16,601 | 0.09% |
|
| 2023/07/21 | 64 | 363.63 | 78 | 364.97 | 379.50 | -14 | 16,376 | -0.09% |
|
| 2023/07/20 | 36 | 335.29 | 50 | 336.49 | 345.00 | -14 | 15,962 | -0.09% |
|
| 2023/07/19 | 49 | 330.49 | 42.1 | 331.39 | 329.00 | 6.9 | 15,782 | 0.04% |
|
| 2023/07/18 | 23 | 326.23 | 19 | 316.71 | 314.00 | 4 | 15,305 | 0.03% |
|
| 2023/07/17 | 42 | 314.40 | 41 | 318.98 | 319.00 | 1 | 14,809 | 0.01% |
|
| 2023/07/14 | 68 | 282.38 | 79 | 284.84 | 295.00 | -11 | 14,264 | -0.08% |
|
| 2023/07/13 | 52 | 272.81 | 53 | 277.11 | 268.50 | -1 | 13,808 | -0.01% |
|
| 2023/07/12 | 17 | 262.06 | 33 | 260.71 | 260.50 | -16 | 13,253 | -0.12% |
|
| 2023/07/11 | 50 | 262.80 | 51 | 265.28 | 262.00 | -1 | 13,097 | -0.01% |
|
| 2023/07/10 | 48 | 252.21 | 199.4 | 250.78 | 253.50 | -151.4 | 12,812 | -1.18% |
大賣/鉅額交易
|
| 2023/07/07 | 38.2 | 247.64 | 48.5 | 245.51 | 244.50 | -10.4 | 12,591 | -0.08% |
|
| 2023/07/06 | 25.3 | 256.99 | 24 | 258.54 | 253.50 | 1.3 | 12,163 | 0.01% |
|
| 2023/07/05 | 55 | 255.20 | 53 | 257.41 | 255.50 | 2 | 11,910 | 0.02% |
|
| 2023/07/04 | 35 | 242.17 | 48.2 | 243.87 | 250.50 | -13.2 | 11,417 | -0.12% |
|
| 2023/07/03 | 35 | 223.13 | 45 | 222.62 | 228.00 | -10 | 11,054 | -0.09% |
|
| 2023/06/30 | 16 | 209.47 | 13 | 211.46 | 211.00 | 3 | 10,835 | 0.03% |
|
| 2023/06/29 | 38 | 213.20 | 60 | 210.60 | 210.00 | -22 | 10,851 | -0.20% |
|
| 2023/06/28 | 21 | 203.21 | 20 | 201.20 | 201.00 | 1 | 10,717 | 0.01% |
|
| 2023/06/27 | 26 | 201.37 | 24 | 202.17 | 198.00 | 2 | 11,051 | 0.02% |
|
| 2023/06/26 | 26 | 202.83 | 31 | 202.60 | 202.00 | -5 | 11,102 | -0.05% |
|
| 2023/06/21 | 2 | 193.75 | 3 | 197.67 | 199.00 | -1 | 11,496 | -0.01% |
|
| 2023/06/20 | 7 | 196.86 | 14 | 197.39 | 196.00 | -7 | 11,548 | -0.06% |
|
| 2023/06/19 | 2 | 196.25 | 8 | 196.31 | 196.50 | -6 | 11,706 | -0.05% |
|
| 2023/06/16 | 0 | 0.00 | 27 | 194.35 | 193.00 | -27 | 11,603 | -0.23% |
|
| 2023/06/15 | 6 | 190.83 | 12 | 190.25 | 190.00 | -6 | 11,553 | -0.05% |
|
| 2023/06/14 | 8.1 | 186.56 | 8.4 | 187.36 | 186.00 | -0.3 | 11,600 | 0.00% |
|
| 2023/06/13 | 153 | 186.23 | 86 | 187.40 | 187.50 | 67 | 11,641 | 0.58% |
大買/
|
| 2023/06/12 | 7 | 174.00 | 6.2 | 175.82 | 174.50 | 0.8 | 11,506 | 0.01% |
|
| 2023/06/09 | 2 | 172.50 | 5 | 172.80 | 173.50 | -3 | 11,537 | -0.03% |
|
| 2023/06/08 | 15 | 168.33 | 2 | 168.00 | 168.50 | 13 | 11,624 | 0.11% |
|
| 2023/06/07 | 0 | 0.00 | 2 | 170.00 | 172.00 | -2 | 11,779 | -0.02% |
|
| 2023/06/06 | 53 | 170.88 | 9 | 170.72 | 170.50 | 44 | 12,282 | 0.36% |
|
| 2023/06/05 | 3 | 173.33 | 4 | 173.00 | 173.00 | -1 | 12,355 | -0.01% |
|
| 2023/06/02 | 42 | 173.43 | 26 | 173.02 | 172.00 | 16 | 12,416 | 0.13% |
|
| 2023/06/01 | 2 | 170.75 | 6 | 172.00 | 173.00 | -4 | 12,476 | -0.03% |
|
| 2023/05/31 | 2 | 171.50 | 7 | 172.79 | 171.50 | -5 | 12,750 | -0.04% |
|
| 2023/05/30 | 11 | 172.23 | 19 | 171.95 | 172.50 | -8 | 12,802 | -0.06% |
|
| 2023/05/29 | 14 | 174.21 | 11.2 | 175.28 | 173.50 | 2.8 | 12,820 | 0.02% |
|
| 2023/05/26 | 4 | 171.00 | 2 | 169.00 | 168.50 | 2 | 12,907 | 0.02% |
|
| 2023/05/25 | 12 | 172.71 | 18 | 172.92 | 170.50 | -6 | 13,281 | -0.05% |
|
| 2023/05/24 | 11 | 167.36 | 10 | 168.20 | 167.00 | 1 | 13,602 | 0.01% |
|
| 2023/05/23 | 1 | 169.00 | 6 | 171.42 | 171.00 | -5 | 13,714 | -0.04% |
|
| 2023/05/22 | 7 | 169.00 | 0 | 0.00 | 168.50 | 7 | 13,833 | 0.05% |
|
| 2023/05/19 | 5 | 171.80 | 12 | 171.50 | 172.00 | -7 | 13,863 | -0.05% |
|
| 2023/05/18 | 6 | 168.42 | 8 | 167.44 | 167.50 | -2 | 13,979 | -0.01% |
|
| 2023/05/17 | 2.1 | 165.46 | 10 | 165.65 | 166.50 | -8 | 14,073 | -0.06% |
|
| 2023/05/16 | 38 | 163.78 | 35 | 163.89 | 162.00 | 3 | 14,134 | 0.02% |
|
| 2023/05/15 | 21.1 | 163.62 | 13 | 163.62 | 164.50 | 8.1 | 14,162 | 0.06% |
|
| 2023/05/12 | 1.1 | 167.05 | 3 | 167.00 | 167.00 | -1.9 | 14,331 | -0.01% |
|
| 2023/05/11 | 1.1 | 168.36 | 5 | 167.30 | 164.50 | -3.9 | 14,585 | -0.03% |
|
| 2023/05/10 | 1.1 | 168.64 | 9 | 169.11 | 169.50 | -7.9 | 15,086 | -0.05% |
|
| 2023/05/09 | 15 | 168.03 | 12 | 167.29 | 168.00 | 3 | 15,223 | 0.02% |
|
| 2023/05/08 | 6 | 170.58 | 6 | 169.25 | 168.50 | 0 | 15,458 | 0.00% |
|
| 2023/05/05 | 25 | 168.88 | 22 | 169.25 | 170.00 | 3 | 16,178 | 0.02% |
|
| 2023/05/04 | 13 | 167.00 | 18 | 168.03 | 169.00 | -5 | 16,439 | -0.03% |
|
| 2023/05/03 | 18 | 166.25 | 20 | 166.63 | 166.00 | -2 | 16,616 | -0.01% |
|
| 2023/05/02 | 15 | 167.20 | 21 | 168.67 | 170.00 | -6 | 16,586 | -0.04% |
|
| 2023/04/28 | 12 | 165.50 | 7 | 164.14 | 164.00 | 5 | 16,619 | 0.03% |
|
| 2023/04/27 | 7 | 160.79 | 11 | 160.82 | 160.00 | -4 | 16,470 | -0.02% |
|
| 2023/04/26 | 37.5 | 161.39 | 23 | 158.46 | 158.50 | 14.5 | 16,309 | 0.09% |
|
| 2023/04/25 | 20.5 | 172.64 | 10 | 169.45 | 171.00 | 10.5 | 15,999 | 0.07% |
|
| 2023/04/24 | 41 | 179.00 | 25.4 | 177.41 | 177.00 | 15.6 | 15,830 | 0.10% |
|
| 2023/04/21 | 8 | 185.69 | 3 | 184.00 | 184.50 | 5 | 15,754 | 0.03% |
|
| 2023/04/20 | 4 | 186.63 | 10 | 188.50 | 191.00 | -6 | 15,770 | -0.04% |
|
| 2023/04/19 | 8 | 190.13 | 2 | 188.50 | 188.50 | 6 | 15,884 | 0.04% |
|
| 2023/04/18 | 4 | 193.38 | 5 | 194.10 | 191.50 | -1 | 15,912 | -0.01% |
|
| 2023/04/17 | 3 | 193.17 | 5 | 193.50 | 194.50 | -2 | 15,967 | -0.01% |
|
| 2023/04/14 | 14 | 193.61 | 11 | 193.45 | 194.50 | 3 | 16,057 | 0.02% |
|
| 2023/04/13 | 5 | 193.00 | 2 | 192.00 | 192.00 | 3 | 16,143 | 0.02% |
|
| 2023/04/12 | 4 | 195.63 | 8 | 196.31 | 196.50 | -4 | 16,172 | -0.02% |
|
| 2023/04/11 | 11 | 198.59 | 4 | 197.13 | 197.50 | 7 | 16,198 | 0.04% |
|
| 2023/04/10 | 15 | 200.17 | 16 | 200.97 | 199.50 | -1 | 16,385 | -0.01% |
|
| 2023/04/07 | 36 | 201.06 | 21 | 201.71 | 200.00 | 15 | 16,361 | 0.09% |
|
| 2023/04/06 | 25 | 197.50 | 18 | 197.14 | 201.00 | 7 | 16,255 | 0.04% |
|
| 2023/03/31 | 6 | 191.75 | 7 | 193.36 | 196.50 | -1 | 16,126 | -0.01% |
|
| 2023/03/30 | 15 | 191.67 | 26 | 191.73 | 193.00 | -11 | 16,015 | -0.07% |
|
| 2023/03/29 | 26 | 192.83 | 7 | 190.86 | 189.00 | 19 | 15,899 | 0.12% |
|
| 2023/03/28 | 46 | 200.90 | 16 | 197.69 | 195.50 | 30 | 15,737 | 0.19% |
|
| 2023/03/27 | 33 | 213.36 | 19 | 212.76 | 209.00 | 14 | 15,297 | 0.09% |
|
| 2023/03/24 | 23 | 212.09 | 33.5 | 213.90 | 215.50 | -10.5 | 15,057 | -0.07% |
|
| 2023/03/23 | 14 | 200.89 | 12 | 200.17 | 198.50 | 2 | 14,498 | 0.01% |
|
| 2023/03/22 | 4 | 200.25 | 24 | 199.08 | 200.50 | -20 | 14,533 | -0.14% |
|
| 2023/03/21 | 10 | 193.00 | 3 | 193.33 | 192.00 | 7 | 14,315 | 0.05% |
|
| 2023/03/20 | 12 | 194.63 | 9 | 196.17 | 191.00 | 3 | 14,384 | 0.02% |
|
| 2023/03/17 | 5 | 193.60 | 12 | 193.71 | 194.50 | -7 | 14,410 | -0.05% |
|
| 2023/03/16 | 14 | 189.68 | 12 | 187.79 | 188.00 | 2 | 14,186 | 0.01% |
|
| 2023/03/15 | 7 | 191.36 | 6 | 192.08 | 190.50 | 1 | 14,175 | 0.01% |
|
| 2023/03/14 | 1 | 186.00 | 2 | 187.00 | 187.50 | -1 | 14,093 | -0.01% |
|
| 2023/03/13 | 7 | 186.43 | 5 | 185.10 | 186.50 | 2 | 14,174 | 0.01% |
|
| 2023/03/10 | 12 | 190.96 | 4 | 187.88 | 187.00 | 8 | 14,176 | 0.06% |
|
| 2023/03/09 | 35 | 196.10 | 21 | 197.29 | 194.00 | 14 | 14,405 | 0.10% |
|
| 2023/03/08 | 2 | 188.00 | 4 | 188.50 | 191.00 | -2 | 13,983 | -0.01% |
|
| 2023/03/07 | 4 | 188.13 | 0 | 0.00 | 187.50 | 4 | 13,967 | 0.03% |
|
| 2023/03/06 | 7 | 190.43 | 3 | 190.67 | 189.50 | 4 | 13,998 | 0.03% |
|
| 2023/03/03 | 10 | 191.60 | 11 | 191.14 | 188.50 | -1 | 14,115 | -0.01% |
|
| 2023/03/02 | 5 | 185.90 | 3 | 186.67 | 186.00 | 2 | 14,220 | 0.01% |
|
| 2023/03/01 | 14 | 185.14 | 18 | 185.67 | 186.00 | -4 | 14,266 | -0.03% |
|
| 2023/02/24 | 31 | 188.48 | 10 | 191.75 | 185.50 | 21 | 14,319 | 0.15% |
|
| 2023/02/23 | 9 | 189.33 | 30.1 | 188.33 | 188.50 | -21.1 | 14,153 | -0.15% |
|
| 2023/02/22 | 43.7 | 184.66 | 13 | 185.00 | 181.00 | 30.7 | 14,009 | 0.22% |
|
| 2023/02/21 | 8 | 195.94 | 22 | 197.73 | 200.50 | -14 | 13,748 | -0.10% |
|
| 2023/02/20 | 15 | 197.83 | 17 | 198.09 | 195.00 | -2 | 13,831 | -0.01% |
|
| 2023/02/17 | 5 | 197.00 | 0 | 0.00 | 196.50 | 5 | 14,067 | 0.04% |
|
| 2023/02/16 | 26 | 193.92 | 33 | 196.09 | 200.50 | -7 | 14,445 | -0.05% |
|
| 2023/02/15 | 12 | 191.79 | 12 | 191.46 | 193.00 | 0 | 14,704 | 0.00% |
|
| 2023/02/14 | 19 | 194.89 | 19 | 193.53 | 192.00 | 0 | 14,749 | 0.00% |
|
| 2023/02/13 | 16 | 193.56 | 13 | 194.04 | 193.50 | 3 | 15,074 | 0.02% |
|
| 2023/02/10 | 32 | 194.36 | 22 | 193.36 | 193.50 | 10 | 15,370 | 0.07% |
|
| 2023/02/09 | 20 | 200.45 | 23 | 199.67 | 198.50 | -3 | 15,653 | -0.02% |
|
| 2023/02/08 | 30 | 200.30 | 42 | 200.32 | 199.00 | -12 | 15,573 | -0.08% |
|
| 2023/02/07 | 14 | 189.57 | 16 | 189.09 | 191.50 | -2 | 15,221 | -0.01% |
|
| 2023/02/06 | 41 | 192.52 | 31 | 191.29 | 190.00 | 10 | 15,323 | 0.07% |
|
| 2023/02/03 | 40 | 193.93 | 29.1 | 192.18 | 194.50 | 10.9 | 15,369 | 0.07% |
|
| 2023/02/02 | 14 | 179.11 | 26 | 181.46 | 184.00 | -12 | 14,907 | -0.08% |
|
| 2023/02/01 | 9 | 170.39 | 16 | 173.59 | 175.50 | -7 | 15,396 | -0.05% |
|
| 2023/01/31 | 3 | 168.00 | 10 | 169.15 | 169.50 | -7 | 15,627 | -0.04% |
|
| 2023/01/30 | 16 | 167.56 | 10 | 167.95 | 168.50 | 6 | 16,331 | 0.04% |
|
| 2023/01/17 | 10 | 159.50 | 13 | 159.27 | 160.00 | -3 | 17,101 | -0.02% |
|
| 2023/01/16 | 1 | 160.00 | 6 | 159.50 | 159.50 | -5 | 17,567 | -0.03% |
|
| 2023/01/13 | 9 | 160.44 | 20 | 157.98 | 157.50 | -11 | 17,880 | -0.06% |
|
| 2023/01/12 | 3 | 160.33 | 1 | 160.00 | 160.00 | 2 | 18,323 | 0.01% |
|
| 2023/01/11 | 4 | 159.25 | 6 | 159.66 | 161.00 | -2 | 18,752 | -0.01% |
|
| 2023/01/10 | 16 | 159.03 | 16 | 158.56 | 160.00 | 0 | 19,182 | 0.00% |
|
| 2023/01/09 | 5 | 158.00 | 9 | 158.11 | 158.50 | -4 | 19,639 | -0.02% |
|
| 2023/01/06 | 2 | 149.50 | 6 | 151.00 | 151.00 | -4 | 19,950 | -0.02% |
|
| 2023/01/05 | 12 | 149.46 | 7 | 148.07 | 147.00 | 5 | 20,375 | 0.02% |
|
| 2023/01/04 | 2 | 147.75 | 5 | 148.20 | 149.00 | -3 | 20,876 | -0.01% |
|
| 2023/01/03 | 26 | 142.75 | 28 | 144.11 | 147.00 | -2 | 21,203 | -0.01% |
|
| 2022/12/30 | 29 | 147.21 | 24 | 143.54 | 142.50 | 5 | 21,448 | 0.02% |
|
| 2022/12/29 | 27 | 144.11 | 26 | 144.62 | 145.50 | 1 | 21,795 | 0.00% |
|
| 2022/12/28 | 27 | 149.17 | 7 | 146.07 | 145.00 | 20 | 22,145 | 0.09% |
|
| 2022/12/27 | 11 | 153.23 | 14 | 154.11 | 156.50 | -3 | 22,266 | -0.01% |
|
| 2022/12/26 | 32 | 155.86 | 27 | 152.93 | 152.00 | 5 | 22,770 | 0.02% |
|
| 2022/12/23 | 11 | 157.18 | 12 | 158.67 | 159.00 | -1 | 23,323 | 0.00% |
|
| 2022/12/22 | 22 | 159.64 | 22 | 158.59 | 158.00 | 0 | 23,747 | 0.00% |
|
| 2022/12/21 | 21 | 159.05 | 22 | 159.55 | 157.50 | -1 | 24,226 | 0.00% |
|
| 2022/12/20 | 20 | 161.67 | 13 | 162.42 | 156.00 | 7 | 24,661 | 0.03% |
|
| 2022/12/19 | 18 | 162.08 | 17 | 164.35 | 165.00 | 1 | 25,021 | 0.00% |
|
| 2022/12/16 | 31 | 166.03 | 28 | 166.29 | 165.00 | 3 | 25,528 | 0.01% |
|
| 2022/12/15 | 19 | 171.84 | 15 | 171.23 | 171.50 | 4 | 25,759 | 0.02% |
|
| 2022/12/14 | 15 | 166.07 | 21 | 168.60 | 173.00 | -6 | 25,800 | -0.02% |
|
| 2022/12/13 | 3 | 164.50 | 4 | 165.63 | 164.00 | -1 | 25,794 | 0.00% |
|
| 2022/12/12 | 35 | 164.87 | 32 | 163.06 | 164.00 | 3 | 25,943 | 0.01% |
|
| 2022/12/09 | 19 | 169.53 | 25 | 170.62 | 168.50 | -6 | 26,462 | -0.02% |
|
| 2022/12/08 | 14 | 169.04 | 15 | 169.97 | 167.00 | -1 | 26,667 | 0.00% |
|
| 2022/12/07 | 16.1 | 172.00 | 10 | 173.55 | 170.00 | 6.1 | 26,854 | 0.02% |
|
| 2022/12/06 | 15 | 176.03 | 14 | 178.46 | 175.50 | 1 | 26,928 | 0.00% |
|
| 2022/12/05 | 12 | 178.79 | 15 | 178.57 | 178.00 | -3 | 27,113 | -0.01% |
|
| 2022/12/02 | 26 | 178.25 | 29 | 176.91 | 176.50 | -3 | 27,347 | -0.01% |
|
| 2022/12/01 | 24 | 177.75 | 30 | 178.50 | 175.50 | -6 | 27,536 | -0.02% |
|
| 2022/11/30 | 0 | 0.00 | 2 | 169.25 | 168.50 | -2 | 27,497 | -0.01% |
|
| 2022/11/29 | 17 | 166.65 | 12 | 165.92 | 165.50 | 5 | 27,732 | 0.02% |
|
| 2022/11/28 | 18 | 167.58 | 14 | 168.86 | 168.50 | 4 | 28,144 | 0.01% |
|
| 2022/11/25 | 19 | 169.95 | 14 | 169.11 | 167.50 | 5 | 28,344 | 0.02% |
|
| 2022/11/24 | 21 | 171.86 | 23 | 172.15 | 172.00 | -2 | 28,350 | -0.01% |
|
| 2022/11/23 | 15 | 167.30 | 12 | 166.88 | 163.50 | 3 | 28,343 | 0.01% |
|
| 2022/11/22 | 2 | 162.25 | 2 | 165.00 | 166.50 | 0 | 28,707 | 0.00% |
|
| 2022/11/21 | 23 | 166.57 | 30 | 165.77 | 164.00 | -7 | 29,182 | -0.02% |
|
| 2022/11/18 | 17 | 172.32 | 10 | 168.00 | 166.00 | 7 | 29,702 | 0.02% |
|
| 2022/11/17 | 5 | 168.60 | 18 | 167.44 | 170.50 | -13 | 29,817 | -0.04% |
|
| 2022/11/16 | 29 | 167.41 | 15 | 166.10 | 167.00 | 14 | 30,017 | 0.05% |
|
| 2022/11/15 | 27 | 165.09 | 22 | 166.43 | 167.00 | 5 | 30,214 | 0.02% |
|
| 2022/11/14 | 17 | 159.79 | 24 | 160.81 | 163.50 | -7 | 30,634 | -0.02% |
|
| 2022/11/11 | 16 | 159.47 | 18 | 160.11 | 156.50 | -2 | 31,097 | -0.01% |
|
| 2022/11/10 | 7 | 151.00 | 6 | 150.67 | 150.50 | 1 | 30,971 | 0.00% |
|
| 2022/11/09 | 20 | 151.23 | 36 | 151.63 | 150.50 | -16 | 31,293 | -0.05% |
|
| 2022/11/08 | 22 | 151.68 | 27 | 150.52 | 147.00 | -5 | 31,812 | -0.02% |
|
| 2022/11/07 | 28 | 149.73 | 32 | 148.83 | 149.00 | -4 | 32,171 | -0.01% |
|
| 2022/11/04 | 30 | 143.22 | 31 | 142.21 | 142.50 | -1 | 31,967 | 0.00% |
|
| 2022/11/03 | 14 | 144.82 | 2 | 144.25 | 144.00 | 12 | 31,985 | 0.04% |
|
| 2022/11/02 | 42 | 145.37 | 45 | 146.67 | 145.50 | -3 | 32,066 | -0.01% |
|
| 2022/11/01 | 22 | 144.39 | 26 | 145.98 | 146.50 | -4 | 32,164 | -0.01% |
|
| 2022/10/31 | 8 | 143.06 | 11 | 142.86 | 142.00 | -3 | 32,256 | -0.01% |
|
| 2022/10/28 | 29 | 143.71 | 18 | 142.53 | 139.50 | 11 | 32,356 | 0.03% |
|
| 2022/10/27 | 37 | 135.89 | 30 | 137.27 | 138.00 | 7 | 31,865 | 0.02% |
|
| 2022/10/26 | 34 | 135.81 | 21 | 135.10 | 133.50 | 13 | 31,835 | 0.04% |
|
| 2022/10/25 | 32 | 133.89 | 37 | 135.07 | 139.50 | -5 | 31,506 | -0.02% |
|
| 2022/10/24 | 9 | 133.67 | 30 | 133.88 | 134.50 | -21 | 31,060 | -0.07% |
|
| 2022/10/21 | 18 | 125.08 | 16 | 125.09 | 122.50 | 2 | 31,495 | 0.01% |
|
| 2022/10/20 | 14 | 124.07 | 19 | 124.68 | 127.00 | -5 | 32,320 | -0.02% |
|
| 2022/10/19 | 58 | 129.45 | 54 | 127.08 | 125.00 | 4 | 32,200 | 0.01% |
|
| 2022/10/18 | 16 | 129.19 | 8 | 131.44 | 130.50 | 8 | 32,249 | 0.02% |
|
| 2022/10/17 | 25 | 127.86 | 31 | 127.84 | 131.50 | -6 | 32,783 | -0.02% |
|
| 2022/10/14 | 6 | 128.67 | 28.1 | 127.75 | 130.00 | -22.1 | 33,031 | -0.07% |
|
| 2022/10/13 | 19 | 124.24 | 30 | 123.23 | 118.50 | -11 | 33,153 | -0.03% |
|
| 2022/10/12 | 27 | 124.04 | 17 | 122.15 | 122.00 | 10 | 33,056 | 0.03% |
|
| 2022/10/11 | 30.1 | 128.41 | 40 | 126.64 | 127.00 | -10 | 33,018 | -0.03% |
|
| 2022/10/07 | 41 | 137.06 | 38 | 137.25 | 136.50 | 3 | 32,849 | 0.01% |
|
| 2022/10/06 | 28 | 136.02 | 37 | 137.41 | 140.00 | -9 | 32,872 | -0.03% |
|
| 2022/10/05 | 39 | 139.09 | 32 | 136.11 | 133.50 | 7 | 32,704 | 0.02% |
|
| 2022/10/04 | 35 | 139.09 | 30 | 138.10 | 137.50 | 5 | 32,381 | 0.02% |
|
| 2022/10/03 | 24 | 136.73 | 25.1 | 137.44 | 135.50 | -1.1 | 32,180 | 0.00% |
|
| 2022/09/30 | 27 | 129.80 | 47.1 | 127.92 | 134.00 | -20.1 | 32,572 | -0.06% |
|
| 2022/09/29 | 16 | 128.88 | 15 | 128.20 | 127.00 | 1 | 32,663 | 0.00% |
|
| 2022/09/28 | 23.1 | 132.03 | 24 | 128.31 | 127.50 | -1 | 32,739 | 0.00% |
|
| 2022/09/27 | 45 | 134.90 | 38 | 135.45 | 134.50 | 7 | 32,704 | 0.02% |
|
| 2022/09/26 | 31.1 | 139.67 | 32 | 138.33 | 136.00 | -0.9 | 32,637 | 0.00% |
|
| 2022/09/23 | 60.2 | 152.36 | 43 | 147.86 | 145.50 | 17.2 | 32,650 | 0.05% |
|
| 2022/09/22 | 16 | 150.28 | 18 | 152.78 | 156.00 | -2 | 32,479 | -0.01% |
|
| 2022/09/21 | 21 | 152.26 | 28 | 152.30 | 152.50 | -7 | 32,515 | -0.02% |
|
| 2022/09/20 | 11 | 153.14 | 7 | 153.71 | 152.00 | 4 | 32,776 | 0.01% |
|
| 2022/09/19 | 24 | 154.17 | 23 | 153.52 | 152.50 | 1 | 32,932 | 0.00% |
|
| 2022/09/16 | 32 | 156.53 | 30 | 154.40 | 153.50 | 2 | 33,125 | 0.01% |
|
| 2022/09/15 | 31 | 166.92 | 30 | 162.87 | 161.00 | 1 | 33,151 | 0.00% |
|
| 2022/09/14 | 27 | 169.59 | 30 | 169.33 | 169.50 | -3 | 33,183 | -0.01% |
|
| 2022/09/13 | 20 | 176.05 | 19 | 175.97 | 176.00 | 1 | 33,222 | 0.00% |
|
| 2022/09/12 | 18 | 178.33 | 16 | 173.84 | 173.00 | 2 | 33,278 | 0.01% |
|
| 2022/09/08 | 41 | 175.18 | 33 | 174.97 | 175.50 | 8 | 33,482 | 0.02% |
|
| 2022/09/07 | 27 | 171.94 | 27 | 174.78 | 176.00 | 0 | 33,488 | 0.00% |
|
| 2022/09/06 | 46 | 178.51 | 46 | 174.85 | 175.50 | 0 | 33,699 | 0.00% |
|
| 2022/09/05 | 28 | 183.70 | 25 | 181.28 | 179.50 | 3 | 33,603 | 0.01% |
|
| 2022/09/02 | 9 | 186.33 | 11 | 188.55 | 188.00 | -2 | 33,488 | -0.01% |
|
| 2022/09/01 | 24 | 184.00 | 21 | 181.40 | 181.00 | 3 | 33,293 | 0.01% |
|
| 2022/08/31 | 23 | 188.52 | 16 | 188.47 | 187.00 | 7 | 33,223 | 0.02% |
|
| 2022/08/30 | 48 | 190.14 | 32 | 189.59 | 188.50 | 16 | 33,343 | 0.05% |
|
| 2022/08/29 | 26 | 183.23 | 35 | 184.87 | 190.00 | -9 | 33,178 | -0.03% |
|
| 2022/08/26 | 58 | 199.99 | 32 | 195.47 | 191.00 | 26 | 33,079 | 0.08% |
|
| 2022/08/25 | 24.5 | 195.46 | 17 | 195.35 | 195.00 | 7.5 | 32,887 | 0.02% |
|
| 2022/08/24 | 17 | 188.79 | 19 | 187.34 | 186.00 | -2 | 32,679 | -0.01% |
|
| 2022/08/23 | 40 | 186.70 | 37 | 187.82 | 190.50 | 3 | 32,474 | 0.01% |
|
| 2022/08/22 | 25 | 191.00 | 23 | 189.48 | 186.00 | 2 | 32,316 | 0.01% |
|
| 2022/08/19 | 40 | 194.00 | 38 | 194.57 | 189.50 | 2 | 32,358 | 0.01% |
|
| 2022/08/18 | 8 | 183.08 | 18 | 189.50 | 189.00 | -10 | 31,931 | -0.03% |
|
| 2022/08/17 | 6 | 176.25 | 2 | 176.75 | 175.50 | 4 | 31,262 | 0.01% |
|
| 2022/08/16 | 5 | 177.50 | 5 | 176.50 | 175.50 | 0 | 31,269 | 0.00% |
|
| 2022/08/15 | 24 | 176.10 | 18 | 176.81 | 178.00 | 6 | 31,286 | 0.02% |
|
| 2022/08/12 | 26 | 162.27 | 35 | 163.91 | 170.50 | -9 | 30,694 | -0.03% |
|
| 2022/08/11 | 9 | 155.17 | 13 | 155.73 | 155.00 | -4 | 30,349 | -0.01% |
|
| 2022/08/10 | 16 | 149.97 | 16 | 149.53 | 149.00 | 0 | 30,681 | 0.00% |
|
| 2022/08/09 | 18 | 154.11 | 20.1 | 154.85 | 154.50 | -2.1 | 30,843 | -0.01% |
|
| 2022/08/08 | 23 | 156.37 | 23 | 155.26 | 154.50 | 0 | 31,057 | 0.00% |
|
| 2022/08/05 | 16 | 157.00 | 29.1 | 156.07 | 159.50 | -13.1 | 31,147 | -0.04% |
|
| 2022/08/04 | 16 | 148.75 | 9 | 147.44 | 149.00 | 7 | 31,240 | 0.02% |
|
| 2022/08/03 | 27 | 150.98 | 21.1 | 149.62 | 148.50 | 5.9 | 31,290 | 0.02% |
|
| 2022/08/02 | 36 | 149.43 | 38 | 150.17 | 151.50 | -2 | 31,482 | -0.01% |
|
| 2022/08/01 | 31 | 153.63 | 31 | 154.44 | 153.00 | 0 | 31,442 | 0.00% |
|
| 2022/07/29 | 19 | 158.68 | 16 | 156.63 | 156.00 | 3 | 31,376 | 0.01% |
|
| 2022/07/28 | 39 | 160.10 | 44 | 159.58 | 155.50 | -5 | 31,475 | -0.02% |
|
| 2022/07/27 | 30 | 166.52 | 19 | 167.11 | 163.00 | 11 | 30,798 | 0.04% |
|
| 2022/07/26 | 45 | 179.42 | 37 | 179.31 | 177.50 | 8 | 29,889 | 0.03% |
|
| 2022/07/25 | 26 | 179.29 | 27 | 181.06 | 181.50 | -1 | 29,826 | 0.00% |
|
| 2022/07/22 | 57.1 | 184.43 | 41 | 182.52 | 180.50 | 16.1 | 29,766 | 0.05% |
|
| 2022/07/21 | 43 | 167.81 | 49 | 172.92 | 179.00 | -6 | 29,265 | -0.02% |
|
| 2022/07/20 | 29 | 161.12 | 26 | 162.69 | 163.00 | 3 | 28,744 | 0.01% |
|
| 2022/07/19 | 14.1 | 157.74 | 12 | 156.88 | 154.00 | 2.1 | 28,522 | 0.01% |
|
| 2022/07/18 | 13 | 157.92 | 20 | 159.65 | 158.00 | -7 | 28,377 | -0.02% |
|
| 2022/07/15 | 23 | 151.74 | 16 | 152.56 | 152.50 | 7 | 28,062 | 0.02% |
|
| 2022/07/14 | 5 | 149.20 | 10 | 149.10 | 150.00 | -5 | 28,107 | -0.02% |
|
| 2022/07/13 | 17 | 153.74 | 12 | 153.13 | 146.50 | 5 | 27,985 | 0.02% |
|
| 2022/07/12 | 13 | 158.50 | 14 | 157.64 | 150.00 | -1 | 28,075 | 0.00% |
|
| 2022/07/11 | 26 | 166.77 | 19 | 163.18 | 162.00 | 7 | 28,455 | 0.02% |
|
| 2022/07/08 | 40 | 170.83 | 42 | 172.07 | 165.00 | -2 | 28,630 | -0.01% |
|
| 2022/07/07 | 39 | 169.77 | 42 | 168.12 | 174.00 | -3 | 28,007 | -0.01% |
|
| 2022/07/06 | 41 | 167.70 | 26 | 166.21 | 160.50 | 15 | 27,834 | 0.05% |
|
| 2022/07/05 | 28 | 171.52 | 53 | 168.18 | 174.00 | -25 | 27,750 | -0.09% |
|
| 2022/07/04 | 8 | 170.00 | 17 | 172.06 | 172.50 | -9 | 27,851 | -0.03% |
|
| 2022/07/01 | 22 | 183.05 | 13 | 186.50 | 172.00 | 9 | 27,944 | 0.03% |
|
| 2022/06/30 | 25 | 186.32 | 30 | 188.72 | 191.00 | -5 | 27,826 | -0.02% |
|
| 2022/06/29 | 7 | 190.43 | 16 | 192.19 | 194.50 | -9 | 27,816 | -0.03% |
|
| 2022/06/28 | 44 | 189.47 | 23 | 187.35 | 190.00 | 21 | 27,790 | 0.08% |
|
| 2022/06/27 | 17 | 199.65 | 9 | 198.44 | 198.00 | 8 | 28,067 | 0.03% |
|
| 2022/06/24 | 36 | 189.15 | 35 | 189.73 | 187.50 | 1 | 28,540 | 0.00% |
|
| 2022/06/23 | 32 | 188.69 | 43 | 189.05 | 190.00 | -11 | 28,676 | -0.04% |
|
| 2022/06/22 | 50 | 197.70 | 34 | 191.78 | 186.50 | 16 | 28,328 | 0.06% |
|
| 2022/06/21 | 28 | 203.68 | 41 | 205.85 | 207.00 | -13 | 28,133 | -0.05% |
|
| 2022/06/20 | 16 | 207.22 | 16.1 | 206.72 | 201.50 | -0.1 | 28,206 | 0.00% |
|
| 2022/06/17 | 35 | 209.24 | 22 | 212.34 | 209.00 | 13 | 28,277 | 0.05% |
|
| 2022/06/16 | 29 | 231.71 | 41 | 225.65 | 214.50 | -12 | 28,039 | -0.04% |
|
| 2022/06/15 | 17.2 | 232.27 | 14 | 231.21 | 228.50 | 3.2 | 28,074 | 0.01% |
|
| 2022/06/14 | 19 | 223.21 | 22 | 225.52 | 225.50 | -3 | 28,220 | -0.01% |
|
| 2022/06/13 | 4 | 222.00 | 5 | 222.90 | 226.00 | -1 | 28,523 | 0.00% |
|
| 2022/06/10 | 23 | 218.63 | 28 | 223.09 | 225.50 | -5 | 29,039 | -0.02% |
|
| 2022/06/09 | 11 | 222.95 | 20 | 222.95 | 224.00 | -9 | 29,291 | -0.03% |
|
| 2022/06/08 | 20 | 229.45 | 16 | 225.41 | 222.50 | 4 | 29,488 | 0.01% |
|
| 2022/06/07 | 24 | 225.38 | 22 | 227.50 | 228.50 | 2 | 30,017 | 0.01% |
|
| 2022/06/06 | 15 | 226.30 | 19 | 229.05 | 231.50 | -4 | 30,785 | -0.01% |
|
| 2022/06/02 | 14 | 230.96 | 5 | 227.10 | 226.00 | 9 | 31,348 | 0.03% |
|
| 2022/06/01 | 22 | 239.34 | 24 | 241.83 | 238.00 | -2 | 31,717 | -0.01% |
|
| 2022/05/31 | 13 | 236.58 | 5 | 238.90 | 240.50 | 8 | 31,931 | 0.03% |
|
| 2022/05/30 | 27 | 239.91 | 16 | 239.84 | 242.00 | 11 | 32,963 | 0.03% |
|
| 2022/05/27 | 10 | 238.20 | 7 | 237.91 | 231.00 | 3 | 33,710 | 0.01% |
|
| 2022/05/26 | 9 | 246.11 | 3 | 243.83 | 238.50 | 6 | 34,303 | 0.02% |
|
| 2022/05/25 | 26 | 253.56 | 25 | 253.78 | 255.00 | 1 | 34,805 | 0.00% |
|
| 2022/05/24 | 21 | 256.17 | 21 | 249.43 | 250.00 | 0 | 35,532 | 0.00% |
|
| 2022/05/23 | 40.1 | 269.32 | 36 | 264.21 | 257.50 | 4.1 | 36,322 | 0.01% |
|
| 2022/05/20 | 12.2 | 268.84 | 11 | 269.14 | 269.50 | 1.2 | 36,532 | 0.00% |
|
| 2022/05/19 | 19 | 262.89 | 22 | 266.20 | 269.50 | -3 | 36,484 | -0.01% |
|
| 2022/05/18 | 22 | 266.27 | 28 | 266.14 | 268.00 | -6 | 36,532 | -0.02% |
|
| 2022/05/17 | 27 | 252.39 | 20 | 253.40 | 255.00 | 7 | 36,520 | 0.02% |
|
| 2022/05/16 | 18 | 259.31 | 21 | 261.60 | 252.50 | -3 | 37,163 | -0.01% |
|
| 2022/05/13 | 23 | 261.35 | 16 | 261.09 | 257.00 | 7 | 37,394 | 0.02% |
|
| 2022/05/12 | 29 | 255.17 | 28 | 256.32 | 254.50 | 1 | 37,471 | 0.00% |
|
| 2022/05/11 | 31 | 250.02 | 35 | 254.26 | 257.50 | -4 | 37,788 | -0.01% |
|
| 2022/05/10 | 17 | 244.76 | 15 | 250.03 | 255.00 | 2 | 37,985 | 0.01% |
|
| 2022/05/09 | 13 | 262.38 | 5 | 247.60 | 246.50 | 8 | 38,497 | 0.02% |
|
| 2022/05/06 | 7 | 274.00 | 5 | 272.60 | 272.00 | 2 | 38,829 | 0.01% |
|
| 2022/05/05 | 5 | 280.50 | 9 | 276.11 | 286.00 | -4 | 38,763 | -0.01% |
|
| 2022/05/04 | 15 | 264.53 | 15 | 264.17 | 262.50 | 0 | 38,558 | 0.00% |
|
| 2022/05/03 | 3 | 264.67 | 3 | 265.17 | 264.50 | 0 | 38,787 | 0.00% |
|
| 2022/04/29 | 13 | 264.00 | 12 | 263.17 | 260.50 | 1 | 38,955 | 0.00% |
|
| 2022/04/28 | 15 | 256.33 | 14 | 256.43 | 260.00 | 1 | 38,880 | 0.00% |
|
| 2022/04/27 | 15.2 | 247.07 | 30 | 243.92 | 252.50 | -14.8 | 38,898 | -0.04% |
|
| 2022/04/26 | 10 | 247.45 | 9 | 246.56 | 242.50 | 1 | 38,817 | 0.00% |
|
| 2022/04/25 | 14 | 253.18 | 13 | 253.46 | 248.50 | 1 | 39,070 | 0.00% |
|
| 2022/04/22 | 3 | 265.83 | 3 | 264.83 | 267.50 | 0 | 39,245 | 0.00% |
|
| 2022/04/21 | 8 | 276.31 | 6 | 276.58 | 275.00 | 2 | 39,660 | 0.01% |
|
| 2022/04/20 | 22 | 269.30 | 22 | 270.89 | 276.50 | 0 | 39,824 | 0.00% |
|
| 2022/04/19 | 27 | 274.04 | 16 | 272.19 | 268.50 | 11 | 39,943 | 0.03% |
|
| 2022/04/18 | 30 | 262.90 | 36 | 266.08 | 272.50 | -6 | 40,018 | -0.01% |
|
| 2022/04/15 | 19 | 265.95 | 20 | 264.18 | 265.50 | -1 | 40,260 | 0.00% |
|
| 2022/04/14 | 15 | 286.13 | 9 | 282.17 | 281.50 | 6 | 40,341 | 0.01% |
|
| 2022/04/13 | 24 | 284.83 | 27 | 286.59 | 289.50 | -3 | 40,256 | -0.01% |
|
| 2022/04/12 | 25 | 282.56 | 23 | 283.67 | 281.50 | 2 | 40,177 | 0.00% |
|
| 2022/04/11 | 17 | 292.03 | 16 | 288.53 | 281.00 | 1 | 39,911 | 0.00% |
|
| 2022/04/08 | 44 | 299.00 | 42 | 299.73 | 301.50 | 2 | 39,727 | 0.01% |
|
| 2022/04/07 | 17 | 312.18 | 13.2 | 303.20 | 296.00 | 3.8 | 39,457 | 0.01% |
|
| 2022/04/06 | 21 | 306.86 | 21 | 312.38 | 317.00 | 0 | 39,182 | 0.00% |
|
| 2022/04/01 | 26 | 299.42 | 24 | 306.21 | 312.00 | 2 | 39,128 | 0.01% |
|
| 2022/03/31 | 16 | 311.50 | 18 | 308.83 | 305.50 | -2 | 39,374 | -0.01% |
|
| 2022/03/30 | 20 | 325.33 | 22 | 323.07 | 312.50 | -2 | 39,541 | -0.01% |
|
| 2022/03/29 | 29 | 315.36 | 31 | 317.35 | 322.50 | -2 | 39,675 | -0.01% |
|
| 2022/03/28 | 21 | 295.19 | 33 | 302.36 | 311.00 | -12 | 40,065 | -0.03% |
|
| 2022/03/25 | 13 | 293.31 | 13 | 294.58 | 296.00 | 0 | 40,418 | 0.00% |
|
| 2022/03/24 | 16 | 285.97 | 24 | 287.60 | 287.50 | -8 | 40,965 | -0.02% |
|
| 2022/03/23 | 20 | 292.75 | 16 | 290.22 | 284.00 | 4 | 42,365 | 0.01% |
|
| 2022/03/22 | 15 | 285.83 | 13 | 286.62 | 282.00 | 2 | 42,972 | 0.00% |
|
| 2022/03/21 | 21 | 275.79 | 28 | 280.11 | 274.50 | -7 | 43,100 | -0.02% |
|
| 2022/03/18 | 25 | 274.24 | 27 | 273.39 | 273.00 | -2 | 43,130 | 0.00% |
|
| 2022/03/17 | 21 | 270.64 | 20 | 270.70 | 275.00 | 1 | 42,942 | 0.00% |
|
| 2022/03/16 | 44 | 264.00 | 39 | 261.05 | 255.00 | 5 | 42,428 | 0.01% |
|
| 2022/03/15 | 29 | 278.24 | 18 | 271.44 | 260.50 | 11 | 42,269 | 0.03% |
|
| 2022/03/14 | 17 | 291.50 | 20 | 290.83 | 286.00 | -3 | 42,126 | -0.01% |
|
| 2022/03/11 | 25 | 280.28 | 29 | 281.41 | 287.00 | -4 | 41,766 | -0.01% |
|
| 2022/03/10 | 44 | 286.41 | 49 | 287.04 | 281.00 | -5 | 41,630 | -0.01% |
|
| 2022/03/09 | 62 | 286.43 | 57 | 288.06 | 275.00 | 5 | 41,146 | 0.01% |
|
| 2022/03/08 | 122 | 291.27 | 114 | 289.37 | 273.50 | 8 | 40,380 | 0.02% |
大買/大賣/
|
| 2022/03/07 | 65 | 283.09 | 63 | 284.69 | 287.50 | 2 | 39,594 | 0.01% |
|
| 2022/03/04 | 36 | 299.54 | 31 | 294.48 | 288.00 | 5 | 39,069 | 0.01% |
|
| 2022/03/03 | 60 | 317.48 | 59 | 315.84 | 312.00 | 1 | 38,732 | 0.00% |
|
| 2022/03/02 | 71 | 297.82 | 61 | 302.25 | 307.00 | 10 | 37,914 | 0.03% |
|
| 2022/03/01 | 29 | 283.12 | 30 | 286.20 | 299.50 | -1 | 37,091 | 0.00% |
|
| 2022/02/25 | 29 | 266.36 | 37 | 265.96 | 272.50 | -8 | 36,252 | -0.02% |
|
| 2022/02/24 | 68 | 246.15 | 69 | 247.25 | 248.00 | -1 | 35,583 | 0.00% |
|
| 2022/02/23 | 81 | 243.29 | 115 | 245.82 | 245.00 | -34 | 34,753 | -0.10% |
大賣/
|
| 2022/02/22 | 75 | 238.36 | 75 | 236.41 | 233.50 | 0 | 33,923 | 0.00% |
|
| 2022/02/21 | 28 | 235.66 | 24 | 236.42 | 239.00 | 4 | 33,503 | 0.01% |
|
| 2022/02/18 | 30 | 232.72 | 36 | 236.47 | 238.50 | -6 | 33,774 | -0.02% |
|
| 2022/02/17 | 34 | 240.19 | 30 | 234.88 | 233.00 | 4 | 33,898 | 0.01% |
|
| 2022/02/16 | 56 | 244.34 | 60.1 | 247.71 | 243.00 | -4.1 | 33,682 | -0.01% |
|
| 2022/02/15 | 49 | 236.56 | 45 | 237.50 | 232.00 | 4 | 33,336 | 0.01% |
|
| 2022/02/14 | 26 | 235.83 | 22 | 234.00 | 231.00 | 4 | 33,092 | 0.01% |
|
| 2022/02/11 | 63 | 242.83 | 58 | 243.07 | 244.00 | 5 | 33,159 | 0.02% |
|
| 2022/02/10 | 46 | 240.93 | 28 | 235.80 | 234.00 | 18 | 32,875 | 0.05% |
|
| 2022/02/09 | 83 | 232.03 | 84 | 235.36 | 236.50 | -1 | 32,706 | 0.00% |
|
| 2022/02/08 | 32 | 214.38 | 60.1 | 219.95 | 224.00 | -28.1 | 32,424 | -0.09% |
|
| 2022/02/07 | 16 | 202.41 | 16 | 205.66 | 209.50 | 0 | 32,386 | 0.00% |
|
| 2022/01/26 | 22 | 205.41 | 22 | 207.84 | 199.50 | 0 | 32,810 | 0.00% |
|
| 2022/01/25 | 21 | 212.69 | 12 | 210.33 | 205.50 | 9 | 33,233 | 0.03% |
|
| 2022/01/24 | 15 | 207.23 | 14 | 210.50 | 213.50 | 1 | 33,695 | 0.00% |
|
| 2022/01/21 | 21 | 215.36 | 0 | 0.00 | 216.00 | 21 | 34,692 | 0.06% |
|
| 2022/01/20 | 33 | 216.11 | 32 | 216.77 | 219.00 | 1 | 35,430 | 0.00% |
|
| 2022/01/19 | 43 | 212.97 | 44 | 212.89 | 215.00 | -1 | 36,018 | 0.00% |
|
| 2022/01/18 | 29 | 215.10 | 31 | 217.68 | 209.00 | -2 | 36,701 | -0.01% |
|
| 2022/01/17 | 12 | 213.54 | 11 | 212.82 | 214.50 | 1 | 37,392 | 0.00% |
|
| 2022/01/14 | 7 | 207.93 | 10 | 206.65 | 213.00 | -3 | 37,851 | -0.01% |
|
| 2022/01/13 | 5 | 200.50 | 6 | 197.42 | 200.50 | -1 | 38,128 | 0.00% |
|
| 2022/01/12 | 8 | 200.56 | 6 | 201.50 | 200.50 | 2 | 38,678 | 0.01% |
|
| 2022/01/11 | 1 | 206.50 | 5 | 200.40 | 199.00 | -4 | 39,898 | -0.01% |
|
| 2022/01/10 | 3 | 208.67 | 5 | 210.00 | 207.00 | -2 | 40,656 | 0.00% |
|
| 2022/01/07 | 14.1 | 208.50 | 14 | 216.32 | 199.00 | 0.1 | 41,496 | 0.00% |
|
| 2022/01/06 | 12 | 209.00 | 13 | 212.23 | 211.00 | -1 | 41,693 | 0.00% |
|
| 2022/01/05 | 6 | 220.58 | 3 | 219.00 | 218.50 | 3 | 42,783 | 0.01% |
|
| 2022/01/04 | 11 | 224.00 | 2 | 228.25 | 221.00 | 9 | 44,346 | 0.02% |
|
| 2022/01/03 | 5 | 231.30 | 1 | 226.50 | 226.00 | 4 | 44,732 | 0.01% |
|
| 2021/12/30 | 11 | 235.45 | 11 | 239.27 | 239.00 | 0 | 44,982 | 0.00% |
|
| 2021/12/29 | 12 | 238.04 | 11 | 238.05 | 238.00 | 1 | 44,942 | 0.00% |
|
| 2021/12/28 | 12 | 239.33 | 14 | 240.64 | 245.50 | -2 | 45,334 | 0.00% |
|
| 2021/12/27 | 19 | 251.05 | 10 | 248.60 | 238.50 | 9 | 45,452 | 0.02% |
|
| 2021/12/24 | 19 | 246.34 | 20 | 247.40 | 249.00 | -1 | 45,182 | 0.00% |
|
| 2021/12/23 | 17 | 247.68 | 36.2 | 248.52 | 243.00 | -19.2 | 45,107 | -0.04% |
|
| 2021/12/22 | 46 | 244.00 | 31.5 | 240.30 | 243.00 | 14.5 | 44,945 | 0.03% |
|
| 2021/12/21 | 25 | 230.00 | 48 | 228.56 | 238.50 | -23 | 44,416 | -0.05% |
|
| 2021/12/20 | 48 | 228.59 | 40 | 226.38 | 217.00 | 8 | 43,896 | 0.02% |
|
| 2021/12/17 | 32 | 223.34 | 29 | 224.76 | 225.50 | 3 | 43,928 | 0.01% |
|
| 2021/12/16 | 30.5 | 207.43 | 47 | 212.30 | 217.50 | -16.5 | 42,868 | -0.04% |
|
| 2021/12/15 | 15 | 184.17 | 17.1 | 190.63 | 198.00 | -2.1 | 42,239 | 0.00% |
|
| 2021/12/14 | 9 | 189.72 | 7 | 188.14 | 180.00 | 2 | 42,330 | 0.00% |
|
| 2021/12/13 | 6 | 192.67 | 3 | 192.67 | 194.00 | 3 | 43,128 | 0.01% |
|
| 2021/12/10 | 2 | 188.75 | 0 | 0.00 | 187.50 | 2 | 43,465 | 0.00% |
|
| 2021/12/09 | 1 | 196.00 | 1 | 195.00 | 188.50 | 0 | 44,281 | 0.00% |
|
| 2021/12/08 | 12 | 186.25 | 21.1 | 189.33 | 194.50 | -9.1 | 44,790 | -0.02% |
|
| 2021/12/07 | 3 | 179.17 | 3 | 176.50 | 177.00 | 0 | 44,992 | 0.00% |
|
| 2021/12/06 | 8 | 185.13 | 3 | 179.67 | 178.50 | 5 | 45,320 | 0.01% |
|
| 2021/12/03 | 10 | 190.85 | 13 | 192.04 | 190.00 | -3 | 45,555 | -0.01% |
|
| 2021/12/02 | 3 | 183.67 | 0 | 0.00 | 184.50 | 3 | 45,714 | 0.01% |
|
| 2021/12/01 | 2 | 180.75 | 17 | 186.15 | 187.00 | -15 | 45,984 | -0.03% |
|
| 2021/11/30 | 17 | 185.76 | 16 | 187.59 | 186.00 | 1 | 46,512 | 0.00% |
|
| 2021/11/29 | 6 | 177.58 | 7 | 177.86 | 183.00 | -1 | 47,677 | 0.00% |
|
| 2021/11/26 | 15 | 179.50 | 22 | 178.48 | 182.00 | -7 | 48,042 | -0.01% |
|
| 2021/11/25 | 6 | 181.33 | 16 | 179.19 | 176.50 | -10 | 47,917 | -0.02% |
|
| 2021/11/24 | 15 | 179.40 | 4 | 180.38 | 179.00 | 11 | 47,883 | 0.02% |
|
| 2021/11/23 | 13 | 183.15 | 7 | 184.71 | 184.50 | 6 | 48,613 | 0.01% |
|
| 2021/11/22 | 7 | 189.43 | 8 | 188.63 | 190.00 | -1 | 48,686 | 0.00% |
|
| 2021/11/19 | 21 | 195.33 | 33 | 196.00 | 190.50 | -12 | 48,565 | -0.02% |
|
| 2021/11/18 | 36 | 200.96 | 34 | 196.78 | 196.00 | 2 | 48,409 | 0.00% |
|
| 2021/11/17 | 37 | 200.55 | 57 | 202.53 | 206.00 | -20 | 48,307 | -0.04% |
|
| 2021/11/16 | 29 | 199.19 | 24.1 | 200.67 | 193.50 | 4.9 | 47,897 | 0.01% |
|
| 2021/11/15 | 61 | 193.17 | 38 | 197.12 | 198.50 | 23 | 47,378 | 0.05% |
|
| 2021/11/12 | 38 | 200.67 | 33 | 195.80 | 189.00 | 5 | 47,110 | 0.01% |
|
| 2021/11/11 | 26 | 191.62 | 35 | 189.96 | 191.00 | -9 | 46,520 | -0.02% |
|
| 2021/11/10 | 17 | 188.94 | 18 | 190.36 | 194.00 | -1 | 46,153 | 0.00% |
|
| 2021/11/09 | 23 | 186.35 | 25 | 185.42 | 181.00 | -2 | 45,662 | 0.00% |
|
| 2021/11/08 | 35 | 188.57 | 33 | 184.38 | 181.00 | 2 | 45,141 | 0.00% |
|
| 2021/11/05 | 17 | 192.03 | 19.5 | 192.33 | 197.00 | -2.5 | 44,724 | -0.01% |
|
| 2021/11/04 | 58 | 195.51 | 52 | 195.74 | 190.50 | 6 | 44,059 | 0.01% |
|
| 2021/11/03 | 51 | 201.25 | 63 | 191.83 | 193.50 | -12 | 43,471 | -0.03% |
|
| 2021/11/02 | 38 | 208.05 | 15 | 202.03 | 205.50 | 23 | 43,072 | 0.05% |
|
| 2021/11/01 | 32 | 213.25 | 34 | 212.10 | 210.00 | -2 | 42,405 | 0.00% |
|
| 2021/10/29 | 32 | 207.72 | 19 | 205.11 | 201.00 | 13 | 41,622 | 0.03% |
|
| 2021/10/28 | 28 | 185.30 | 37.7 | 192.36 | 196.50 | -9.7 | 40,311 | -0.02% |
|
| 2021/10/27 | 49 | 168.07 | 69 | 174.50 | 179.00 | -20 | 39,421 | -0.05% |
|
| 2021/10/26 | 73 | 175.48 | 60.3 | 171.75 | 163.00 | 12.7 | 38,611 | 0.03% |
|
| 2021/10/25 | 70 | 170.11 | 55 | 172.93 | 176.00 | 15 | 37,727 | 0.04% |
|
| 2021/10/22 | 59 | 156.18 | 65 | 159.02 | 166.50 | -6 | 36,525 | -0.02% |
|
| 2021/10/21 | 56 | 153.40 | 49 | 155.69 | 151.50 | 7 | 35,522 | 0.02% |
|
| 2021/10/20 | 67 | 150.02 | 60 | 152.58 | 153.50 | 7 | 34,614 | 0.02% |
|
| 2021/10/19 | 117 | 147.17 | 124.8 | 151.02 | 147.50 | -7.8 | 33,683 | -0.02% |
大買/大賣/
|
| 2021/10/18 | 48.2 | 140.99 | 50 | 141.99 | 141.00 | -1.8 | 32,110 | -0.01% |
|
| 2021/10/15 | 66 | 134.10 | 97 | 136.03 | 143.00 | -31 | 31,001 | -0.10% |
|
| 2021/10/14 | 22 | 129.70 | 64 | 132.74 | 130.00 | -42 | 29,551 | -0.14% |
|
| 2021/10/13 | 47 | 134.39 | 45 | 135.34 | 131.50 | 2 | 28,779 | 0.01% |
|
| 2021/10/12 | 58 | 130.88 | 36 | 130.72 | 133.00 | 22 | 27,418 | 0.08% |
|
| 2021/10/08 | 29 | 124.36 | 51 | 128.40 | 130.00 | -22 | 25,623 | -0.09% |
|
| 2021/10/07 | 16 | 112.72 | 31 | 114.74 | 118.50 | -15 | 25,160 | -0.06% |
|
| 2021/10/06 | 4 | 110.13 | 5 | 110.20 | 108.00 | -1 | 25,003 | 0.00% |
|
| 2021/10/05 | 15 | 107.70 | 12 | 108.42 | 112.00 | 3 | 25,354 | 0.01% |
|
| 2021/10/04 | 11 | 110.09 | 14 | 110.86 | 109.00 | -3 | 25,273 | -0.01% |
|
| 2021/10/01 | 6 | 109.83 | 5 | 112.20 | 107.50 | 1 | 25,585 | 0.00% |
|
| 2021/09/30 | 6 | 115.17 | 4 | 115.25 | 115.00 | 2 | 25,583 | 0.01% |
|
| 2021/09/29 | 13 | 114.31 | 7 | 114.29 | 115.00 | 6 | 25,693 | 0.02% |
|
| 2021/09/28 | 9 | 117.06 | 39 | 118.31 | 120.50 | -30 | 25,254 | -0.12% |
|
| 2021/09/27 | 18 | 117.36 | 18 | 118.64 | 114.50 | 0 | 24,602 | 0.00% |
|
| 2021/09/24 | 104 | 119.76 | 32.6 | 119.04 | 118.00 | 71.4 | 24,250 | 0.29% |
大買/
|
| 2021/09/23 | 16 | 112.38 | 24 | 114.17 | 115.50 | -8 | 23,388 | -0.03% |
|
| 2021/09/22 | 30 | 109.32 | 23 | 108.89 | 106.00 | 7 | 23,034 | 0.03% |
|
| 2021/09/17 | 19 | 112.18 | 35 | 112.13 | 114.00 | -16 | 22,693 | -0.07% |
|
| 2021/09/16 | 58 | 116.18 | 54 | 114.81 | 112.50 | 4 | 22,132 | 0.02% |
|
| 2021/09/15 | 12 | 111.46 | 6 | 111.83 | 111.50 | 6 | 21,085 | 0.03% |
|
| 2021/09/14 | 73 | 109.84 | 110.5 | 111.29 | 115.00 | -37.5 | 20,608 | -0.18% |
大賣/
|
| 2021/09/13 | 60 | 111.63 | 34 | 109.96 | 109.00 | 26 | 19,661 | 0.13% |
|
| 2021/09/10 | 18 | 105.64 | 29.2 | 105.89 | 110.50 | -11.2 | 18,802 | -0.06% |
|
| 2021/09/09 | 7 | 99.89 | 12 | 100.87 | 100.50 | -5 | 18,216 | -0.03% |
|
| 2021/09/08 | 24 | 97.70 | 30 | 95.29 | 93.40 | -6 | 17,894 | -0.03% |
|
| 2021/09/07 | 27 | 101.53 | 55 | 104.53 | 98.30 | -28 | 17,543 | -0.16% |
|
| 2021/09/06 | 23 | 111.83 | 15 | 110.97 | 109.00 | 8 | 17,535 | 0.05% |
|
| 2021/09/03 | 13 | 110.81 | 11 | 111.41 | 110.00 | 2 | 17,809 | 0.01% |
|
| 2021/09/02 | 62 | 110.66 | 30 | 109.92 | 109.00 | 32 | 17,265 | 0.19% |
|
| 2021/09/01 | 48 | 104.10 | 36 | 107.44 | 109.00 | 12 | 15,914 | 0.08% |
|
| 2021/08/31 | 10 | 99.28 | 9 | 99.13 | 99.20 | 1 | 15,298 | 0.01% |
|
| 2021/08/30 | 14 | 102.54 | 0 | 0.00 | 103.00 | 14 | 15,046 | 0.09% |
|
| 2021/08/27 | 23 | 106.74 | 16 | 105.31 | 103.50 | 7 | 15,000 | 0.05% |
|
| 2021/08/26 | 8 | 97.59 | 20 | 102.41 | 104.00 | -12 | 14,197 | -0.08% |
|
| 2021/08/25 | 27 | 95.53 | 18 | 94.97 | 94.80 | 9 | 14,015 | 0.06% |
|
| 2021/08/24 | 11 | 96.13 | 8 | 97.83 | 94.30 | 3 | 14,283 | 0.02% |
|
| 2021/08/23 | 14 | 93.97 | 12 | 95.63 | 94.40 | 2 | 14,264 | 0.01% |
|
| 2021/08/20 | 6 | 91.40 | 10 | 90.30 | 90.90 | -4 | 14,185 | -0.03% |
|
| 2021/08/19 | 0.1 | 88.10 | 1 | 90.00 | 86.20 | -0.9 | 14,118 | -0.01% |
|
| 2021/08/18 | 2 | 87.25 | 2 | 85.55 | 89.80 | 0 | 14,353 | 0.00% |
|
| 2021/08/17 | 1 | 87.20 | 1 | 88.20 | 86.70 | 0 | 14,560 | 0.00% |
|
| 2021/08/16 | 1 | 91.90 | 4 | 91.58 | 92.40 | -3 | 14,540 | -0.02% |
|
| 2021/08/13 | 10 | 94.15 | 14 | 95.07 | 92.10 | -4 | 14,543 | -0.03% |
|
| 2021/08/12 | 12 | 97.39 | 0 | 0.00 | 95.40 | 12 | 14,571 | 0.08% |
|
| 2021/08/11 | 6 | 96.42 | 11 | 97.61 | 97.10 | -5 | 14,663 | -0.03% |
|
| 2021/08/10 | 1 | 98.50 | 1 | 99.40 | 97.30 | 0 | 14,664 | 0.00% |
|
| 2021/08/09 | 0 | 0.00 | 2 | 99.50 | 98.80 | -2 | 14,657 | -0.01% |
|
| 2021/08/06 | 6 | 99.47 | 8 | 100.76 | 99.30 | -2 | 14,668 | -0.01% |
|
| 2021/08/05 | 3 | 106.00 | 1 | 106.00 | 106.00 | 2 | 14,479 | 0.01% |
|
| 2021/08/04 | 4 | 110.00 | 4 | 112.00 | 108.50 | 0 | 14,651 | 0.00% |
|
| 2021/08/03 | 2 | 111.25 | 5 | 113.90 | 114.50 | -3 | 14,710 | -0.02% |
|
| 2021/08/02 | 3.1 | 111.84 | 1 | 112.00 | 112.00 | 2.1 | 14,752 | 0.01% |
|
| 2021/07/30 | 10 | 110.85 | 10 | 114.15 | 112.50 | 0 | 14,891 | 0.00% |
|
| 2021/07/29 | 6 | 106.33 | 2 | 109.00 | 108.00 | 4 | 14,903 | 0.03% |
|
| 2021/07/28 | 7 | 106.43 | 0 | 0.00 | 105.00 | 7 | 15,093 | 0.05% |
|
| 2021/07/27 | 2 | 117.25 | 5 | 117.80 | 116.50 | -3 | 15,783 | -0.02% |
|
| 2021/07/26 | 13 | 117.96 | 2 | 118.25 | 121.50 | 11 | 16,255 | 0.07% |
|
| 2021/07/23 | 1 | 114.50 | 0 | 0.00 | 112.50 | 1 | 17,371 | 0.01% |
|
| 2021/07/22 | 0 | 0.00 | 6 | 116.00 | 118.50 | -6 | 18,178 | -0.03% |
|
| 2021/07/21 | 2 | 109.75 | 0 | 0.00 | 110.00 | 2 | 18,336 | 0.01% |
|
| 2021/07/20 | 2 | 111.50 | 1 | 112.00 | 111.50 | 1 | 18,661 | 0.01% |
|
| 2021/07/19 | 2 | 115.00 | 1 | 114.00 | 118.00 | 1 | 18,678 | 0.01% |
|
| 2021/07/16 | 0 | 0.00 | 1 | 112.00 | 109.00 | -1 | 18,767 | -0.01% |
|
| 2021/07/15 | 1 | 108.00 | 0 | 0.00 | 109.00 | 1 | 18,898 | 0.01% |
|
| 2021/07/14 | 6 | 112.00 | 9.9 | 111.23 | 114.00 | -3.9 | 18,999 | -0.02% |
|
| 2021/07/13 | 7 | 115.64 | 9.3 | 113.35 | 111.00 | -2.3 | 18,915 | -0.01% |
|
| 2021/07/12 | 11.1 | 110.41 | 10 | 112.05 | 110.50 | 1.1 | 18,689 | 0.01% |
|
| 2021/07/09 | 8 | 103.19 | 17 | 104.56 | 106.50 | -9 | 18,206 | -0.05% |
|
| 2021/07/08 | 24 | 92.72 | 23 | 96.22 | 97.10 | 1 | 18,020 | 0.01% |
|
| 2021/07/07 | 2 | 88.65 | 31.5 | 91.37 | 91.80 | -29.5 | 17,495 | -0.17% |
|
| 2021/07/06 | 1 | 83.70 | 19 | 85.09 | 83.50 | -18 | 17,327 | -0.10% |
|
| 2021/07/05 | 9 | 80.76 | 5 | 83.88 | 85.40 | 4 | 17,067 | 0.02% |
|
| 2021/07/02 | 6 | 77.15 | 2 | 77.45 | 77.70 | 4 | 16,992 | 0.02% |
|
| 2021/07/01 | 6 | 74.92 | 2 | 76.30 | 74.00 | 4 | 17,167 | 0.02% |
|
| 2021/06/30 | 5 | 75.46 | 1 | 75.40 | 76.10 | 4 | 17,153 | 0.02% |
|
| 2021/06/29 | 1 | 76.30 | 8 | 78.25 | 75.50 | -7 | 17,130 | -0.04% |
|
| 2021/06/28 | 0 | 0.00 | 7 | 75.96 | 76.30 | -7 | 16,934 | -0.04% |
|
| 2021/06/25 | 0 | 0.00 | 6 | 76.43 | 75.60 | -6 | 16,899 | -0.04% |
|
| 2021/06/24 | 0 | 0.00 | 2 | 77.20 | 76.70 | -2 | 16,852 | -0.01% |
|
| 2021/06/23 | 4 | 77.83 | 2 | 77.15 | 76.70 | 2 | 16,816 | 0.01% |
|
| 2021/06/21 | 2 | 75.20 | 2 | 75.10 | 75.20 | 0 | 16,606 | 0.00% |
|
| 2021/06/18 | 4 | 76.98 | 10 | 78.26 | 76.30 | -6 | 16,489 | -0.04% |
|
| 2021/06/17 | 27 | 75.53 | 37 | 76.75 | 77.60 | -10 | 16,286 | -0.06% |
|
| 2021/06/16 | 12 | 76.34 | 3 | 75.40 | 75.10 | 9 | 16,105 | 0.06% |
|
| 2021/06/15 | 26 | 77.17 | 5 | 77.32 | 78.10 | 21 | 15,932 | 0.13% |
|
| 2021/06/11 | 20 | 76.88 | 93 | 77.50 | 78.10 | -73 | 15,368 | -0.48% |
|
| 2021/06/10 | 0 | 0.00 | 12 | 71.83 | 71.00 | -12 | 14,589 | -0.08% |
|
| 2021/06/09 | 21 | 71.01 | 16 | 70.72 | 69.80 | 5 | 14,417 | 0.03% |
|
| 2021/06/08 | 35 | 71.12 | 24 | 71.35 | 71.40 | 11 | 14,302 | 0.08% |
|
| 2021/06/07 | 33 | 69.63 | 39 | 70.38 | 71.10 | -6 | 14,221 | -0.04% |
|
| 2021/06/04 | 13 | 70.95 | 8 | 69.65 | 69.10 | 5 | 14,091 | 0.04% |
|
| 2021/06/03 | 17 | 69.59 | 25 | 70.35 | 70.80 | -8 | 13,914 | -0.06% |
|
| 2021/06/02 | 31 | 69.67 | 26 | 68.96 | 69.00 | 5 | 13,719 | 0.04% |
|
| 2021/06/01 | 40 | 69.58 | 27 | 70.21 | 69.40 | 13 | 13,598 | 0.10% |
|
| 2021/05/31 | 14 | 68.45 | 10 | 68.91 | 68.40 | 4 | 13,283 | 0.03% |
|
| 2021/05/28 | 12 | 67.16 | 12 | 67.54 | 67.50 | 0 | 13,129 | 0.00% |
|
| 2021/05/27 | 17 | 66.11 | 17 | 66.85 | 65.60 | 0 | 13,009 | 0.00% |
|
| 2021/05/26 | 6 | 67.20 | 4 | 66.55 | 66.30 | 2 | 12,918 | 0.02% |
|
| 2021/05/25 | 13 | 65.23 | 18 | 66.51 | 67.50 | -5 | 12,631 | -0.04% |
|
| 2021/05/24 | 9 | 61.14 | 27 | 59.69 | 61.40 | -18 | 12,312 | -0.15% |
|
| 2021/05/21 | 29 | 60.13 | 5 | 60.20 | 59.80 | 24 | 12,295 | 0.20% |
|
| 2021/05/20 | 8 | 59.13 | 12 | 59.47 | 58.80 | -4 | 12,298 | -0.03% |
|
| 2021/05/19 | 3 | 59.43 | 8 | 59.50 | 58.20 | -5 | 12,244 | -0.04% |
|
| 2021/05/18 | 9 | 57.72 | 3 | 57.80 | 58.50 | 6 | 12,109 | 0.05% |
|
| 2021/05/17 | 0 | 0.00 | 20 | 54.18 | 53.20 | -20 | 12,039 | -0.17% |
|
| 2021/05/14 | 4 | 60.15 | 2 | 58.40 | 57.60 | 2 | 11,963 | 0.02% |
|
| 2021/05/13 | 2 | 60.70 | 3 | 59.70 | 59.50 | -1 | 11,838 | -0.01% |
|
| 2021/05/12 | 17 | 62.35 | 17 | 61.62 | 59.40 | 0 | 11,728 | 0.00% |
|
| 2021/05/11 | 6 | 64.63 | 4 | 62.68 | 63.30 | 2 | 11,444 | 0.02% |
|
| 2021/05/10 | 1 | 67.80 | 5 | 67.22 | 66.90 | -4 | 11,262 | -0.04% |
|
| 2021/05/07 | 21 | 69.06 | 30 | 69.10 | 68.00 | -9 | 11,214 | -0.08% |
|
| 2021/05/06 | 13 | 67.52 | 25 | 67.55 | 67.00 | -12 | 11,047 | -0.11% |
|
| 2021/05/05 | 68 | 69.78 | 18 | 67.90 | 66.50 | 50 | 10,896 | 0.46% |
|
| 2021/05/04 | 23 | 70.40 | 35 | 69.76 | 73.80 | -12 | 10,606 | -0.11% |
|
| 2021/05/03 | 26 | 71.11 | 10 | 71.15 | 69.80 | 16 | 10,416 | 0.15% |
|
| 2021/04/29 | 64 | 72.53 | 57 | 73.97 | 74.50 | 7 | 10,415 | 0.07% |
|
| 2021/04/28 | 11 | 65.14 | 59 | 67.30 | 67.80 | -48 | 9,319 | -0.52% |
|
| 2021/04/27 | 25 | 61.28 | 36 | 61.68 | 61.70 | -11 | 8,510 | -0.13% |
|
| 2021/04/26 | 26 | 60.72 | 18 | 62.45 | 62.60 | 8 | 8,303 | 0.10% |
|
| 2021/04/23 | 2 | 58.75 | 0 | 0.00 | 58.80 | 2 | 7,967 | 0.03% |
|
| 2021/04/22 | 7 | 59.03 | 13 | 56.78 | 56.50 | -6 | 8,021 | -0.07% |
|
| 2021/04/21 | 31 | 60.30 | 16 | 59.79 | 58.70 | 15 | 7,949 | 0.19% |
|
| 2021/04/20 | 11 | 59.54 | 3 | 58.83 | 61.00 | 8 | 7,961 | 0.10% |
|
| 2021/04/19 | 15 | 59.79 | 17 | 60.03 | 59.00 | -2 | 7,977 | -0.03% |
|
| 2021/04/16 | 48 | 58.64 | 12 | 59.17 | 59.50 | 36 | 7,882 | 0.46% |
|
| 2021/04/15 | 6 | 57.18 | 13 | 58.85 | 59.30 | -7 | 7,719 | -0.09% |
|
| 2021/04/14 | 8.5 | 57.71 | 6 | 55.23 | 56.40 | 2.5 | 7,561 | 0.03% |
|
| 2021/04/13 | 3 | 56.63 | 15.1 | 59.33 | 57.90 | -12.1 | 7,244 | -0.17% |
|
| 2021/04/12 | 4 | 59.20 | 10 | 58.48 | 56.90 | -6 | 6,962 | -0.09% |
|
| 2021/04/09 | 26 | 59.27 | 16 | 59.07 | 57.50 | 10 | 6,837 | 0.15% |
|
| 2021/04/08 | 14 | 56.34 | 25 | 56.91 | 57.20 | -11 | 6,536 | -0.17% |
|
| 2021/04/07 | 0 | 0.00 | 55 | 56.75 | 57.40 | -55 | 6,373 | -0.86% |
|
| 2021/04/06 | 1 | 53.40 | 3 | 53.67 | 53.40 | -2 | 6,225 | -0.03% |
|
| 2021/04/01 | 0 | 0.00 | 12 | 52.62 | 53.00 | -12 | 6,271 | -0.19% |
|
| 2021/03/31 | 5 | 52.44 | 6 | 53.05 | 52.10 | -1 | 6,248 | -0.02% |
|
| 2021/03/30 | 1 | 52.40 | 2 | 52.00 | 52.40 | -1 | 6,224 | -0.02% |
|
| 2021/03/29 | 1 | 51.90 | 6 | 52.00 | 51.90 | -5 | 6,285 | -0.08% |
|
| 2021/03/26 | 0 | 0.00 | 12 | 52.19 | 52.10 | -12 | 6,383 | -0.19% |
|
| 2021/03/23 | 2 | 51.20 | 0 | 51.50 | 51.10 | 2 | 6,429 | 0.03% |
|
| 2021/03/22 | 1 | 50.60 | 3 | 51.70 | 51.40 | -2 | 6,455 | -0.03% |
|
| 2021/03/19 | 3 | 50.67 | 0 | 0.00 | 51.00 | 3 | 6,639 | 0.05% |
|
| 2021/03/18 | 12 | 52.54 | 11 | 51.87 | 51.90 | 1 | 6,650 | 0.02% |
|
| 2021/03/17 | 4 | 52.15 | 0 | 0.00 | 51.90 | 4 | 6,711 | 0.06% |
|
| 2021/03/16 | 4 | 51.90 | 2 | 52.20 | 51.90 | 2 | 6,770 | 0.03% |
|
| 2021/03/15 | 7 | 51.60 | 7 | 51.60 | 51.60 | 0 | 6,891 | 0.00% |
|
| 2021/03/12 | 2 | 51.15 | 0 | 0.00 | 51.00 | 2 | 7,027 | 0.03% |
|
| 2021/03/11 | 1 | 51.00 | 1 | 51.00 | 51.00 | 0 | 7,576 | 0.00% |
|
| 2021/03/10 | 0 | 0.00 | 1 | 50.10 | 50.10 | -1 | 8,052 | -0.01% |
|
| 2021/03/09 | 2 | 48.88 | 1 | 49.00 | 49.50 | 1 | 8,093 | 0.01% |
|
| 2021/03/08 | 8 | 50.54 | 0 | 0.00 | 49.95 | 8 | 8,096 | 0.10% |
|
| 2021/03/05 | 5 | 50.26 | 0 | 0.00 | 49.95 | 5 | 8,098 | 0.06% |
|
| 2021/03/04 | 5 | 50.94 | 0 | 0.00 | 50.90 | 5 | 8,126 | 0.06% |
|
| 2021/03/03 | 1 | 51.90 | 0 | 0.00 | 51.90 | 1 | 8,098 | 0.01% |
|
| 2021/03/02 | 5 | 52.96 | 0 | 0.00 | 52.10 | 5 | 8,061 | 0.06% |
|
| 2021/02/26 | 1 | 53.00 | 0 | 0.00 | 53.00 | 1 | 8,057 | 0.01% |
|
| 2021/02/25 | 3 | 53.33 | 1 | 54.50 | 53.40 | 2 | 8,060 | 0.02% |
|
| 2021/02/24 | 1 | 54.60 | 0 | 0.00 | 53.90 | 1 | 8,146 | 0.01% |
|
| 2021/02/23 | 1 | 55.30 | 4 | 56.00 | 55.40 | -3 | 8,135 | -0.04% |
|
| 2021/02/22 | 3 | 55.53 | 6 | 57.20 | 57.30 | -3 | 8,151 | -0.04% |
|
| 2021/02/19 | 4 | 55.23 | 7 | 55.56 | 55.90 | -3 | 8,006 | -0.04% |
|
| 2021/02/18 | 1 | 53.90 | 0 | 0.00 | 54.00 | 1 | 7,934 | 0.01% |
|
| 2021/02/17 | 8 | 52.78 | 3 | 53.10 | 53.20 | 5 | 7,932 | 0.06% |
|
| 2021/02/05 | 0 | 0.00 | 2 | 51.90 | 51.80 | -2 | 7,883 | -0.03% |
|
| 2021/02/04 | 1.1 | 52.72 | 0 | 0.00 | 52.20 | 1.1 | 7,859 | 0.01% |
|
| 2021/02/03 | 0 | 0.00 | 2 | 53.90 | 53.30 | -2 | 7,823 | -0.03% |
|
| 2021/02/02 | 1 | 52.90 | 0 | 0.00 | 52.90 | 1 | 7,771 | 0.01% |
|
| 2021/02/01 | 1.2 | 51.51 | 0 | 0.00 | 51.40 | 1.2 | 7,737 | 0.01% |
|
| 2021/01/29 | 7.4 | 52.93 | 2 | 54.23 | 52.20 | 5.4 | 7,685 | 0.07% |
|
| 2021/01/28 | 0 | 0.00 | 7 | 53.43 | 53.40 | -7 | 7,537 | -0.09% |
|
| 2021/01/27 | 0 | 0.00 | 2 | 52.70 | 52.50 | -2 | 7,391 | -0.03% |
|
| 2021/01/26 | 4 | 51.88 | 0 | 0.00 | 51.10 | 4 | 7,215 | 0.06% |
|
| 2021/01/25 | 6.5 | 55.66 | 2 | 55.00 | 54.10 | 4.5 | 7,011 | 0.06% |
|
| 2021/01/22 | 7 | 55.66 | 32 | 55.60 | 57.90 | -25 | 6,417 | -0.39% |
|
| 2021/01/21 | 1 | 53.50 | 7 | 52.90 | 52.70 | -6 | 5,889 | -0.10% |
|
| 2021/01/20 | 2 | 50.80 | 1 | 52.80 | 51.00 | 1 | 5,790 | 0.02% |
|
| 2021/01/19 | 1 | 54.00 | 0 | 0.00 | 53.00 | 1 | 5,727 | 0.02% |
|
| 2021/01/15 | 23 | 54.96 | 4 | 55.23 | 53.40 | 19 | 5,758 | 0.33% |
|
| 2021/01/14 | 1 | 53.80 | 0 | 0.00 | 54.00 | 1 | 5,626 | 0.02% |
|
| 2021/01/13 | 0 | 0.00 | 4 | 53.38 | 54.00 | -4 | 5,539 | -0.07% |
|
| 2021/01/12 | 0 | 0.00 | 3 | 52.70 | 52.00 | -3 | 5,405 | -0.06% |
|
| 2021/01/11 | 0 | 0.00 | 9 | 50.39 | 51.60 | -9 | 5,245 | -0.17% |
|
| 2021/01/08 | 3 | 48.90 | 0 | 0.00 | 48.75 | 3 | 5,169 | 0.06% |
|
| 2021/01/07 | 1 | 49.85 | 0 | 0.00 | 49.75 | 1 | 5,113 | 0.02% |
|
| 2021/01/06 | 4 | 50.90 | 0 | 0.00 | 49.30 | 4 | 5,073 | 0.08% |
|
| 2021/01/05 | 0 | 0.00 | 8 | 51.34 | 51.50 | -8 | 4,950 | -0.16% |
|
| 2021/01/04 | 5 | 51.62 | 3 | 51.87 | 52.20 | 2 | 4,891 | 0.04% |
|
| 2020/12/30 | 0 | 0.00 | 5 | 51.56 | 51.50 | -5 | 4,777 | -0.10% |
|
| 2020/12/29 | 9 | 51.67 | 4 | 51.93 | 51.90 | 5 | 4,740 | 0.11% |
|
| 2020/12/28 | 3 | 51.47 | 2 | 51.80 | 51.80 | 1 | 4,581 | 0.02% |
|
| 2020/12/25 | 0 | 0.00 | 1 | 50.70 | 50.70 | -1 | 4,467 | -0.02% |
|
| 2020/12/24 | 1 | 51.30 | 0 | 0.00 | 51.00 | 1 | 4,432 | 0.02% |
|
| 2020/12/23 | 2 | 51.00 | 5 | 51.04 | 51.20 | -3 | 4,403 | -0.07% |
|
| 2020/12/22 | 9 | 50.60 | 3 | 50.20 | 49.65 | 6 | 4,331 | 0.14% |
|
| 2020/12/21 | 3 | 49.13 | 2 | 49.20 | 49.20 | 1 | 4,222 | 0.02% |
|
| 2020/12/18 | 1 | 49.95 | 2 | 49.88 | 49.95 | -1 | 4,176 | -0.02% |
|
| 2020/12/17 | 17 | 50.46 | 10 | 49.80 | 49.80 | 7 | 4,147 | 0.17% |
|
| 2020/12/16 | 2 | 50.80 | 0 | 0.00 | 50.50 | 2 | 4,107 | 0.05% |
|
| 2020/12/15 | 15 | 51.16 | 6 | 51.72 | 50.40 | 9 | 4,083 | 0.22% |
|
| 2020/12/14 | 3 | 50.02 | 3 | 49.82 | 50.50 | 0 | 3,880 | 0.00% |
|
| 2020/12/11 | 6 | 50.61 | 6 | 50.67 | 49.50 | 0 | 3,852 | 0.00% |
|
| 2020/12/10 | 14 | 51.19 | 11 | 50.65 | 50.70 | 3 | 3,835 | 0.08% |
|
| 2020/12/09 | 10 | 51.68 | 8 | 51.55 | 51.70 | 2 | 3,743 | 0.05% |
|
| 2020/12/08 | 8 | 52.86 | 11 | 53.52 | 52.70 | -3 | 3,599 | -0.08% |
|
| 2020/12/07 | 34 | 55.26 | 46 | 54.51 | 55.40 | -12 | 3,438 | -0.35% |
|
| 2020/12/04 | 30 | 52.20 | 28 | 52.41 | 53.40 | 2 | 2,870 | 0.07% |
|
| 2020/12/03 | 1 | 49.20 | 15 | 48.88 | 48.55 | -14 | 2,374 | -0.59% |
|
| 2020/12/02 | 16 | 48.69 | 0 | 0.00 | 48.50 | 16 | 2,332 | 0.69% |
|
| 2020/11/30 | 4 | 47.50 | 0 | 0.00 | 47.95 | 4 | 2,292 | 0.17% |
|
| 2020/11/25 | 0 | 0.00 | 1 | 46.10 | 46.05 | -1 | 2,250 | -0.04% |
|
| 2020/11/24 | 1 | 47.10 | 6 | 46.83 | 47.00 | -5 | 2,210 | -0.23% |
|
| 2020/11/23 | 0 | 0.00 | 5 | 47.80 | 47.65 | -5 | 2,171 | -0.23% |
|
| 2020/11/19 | 3 | 46.25 | 9 | 46.32 | 45.35 | -6 | 1,985 | -0.30% |
|
| 2020/11/18 | 1 | 45.40 | 0 | 0.00 | 45.50 | 1 | 1,872 | 0.05% |
|
| 2020/11/17 | 1 | 45.60 | 2 | 45.25 | 45.35 | -1 | 1,872 | -0.05% |
|
| 2020/11/16 | 3 | 44.80 | 2 | 45.05 | 45.15 | 1 | 1,890 | 0.05% |
|
| 2020/11/13 | 1 | 43.85 | 2 | 44.28 | 44.35 | -1 | 1,879 | -0.05% |
|
| 2020/11/11 | 1 | 43.80 | 0 | 0.00 | 43.70 | 1 | 1,877 | 0.05% |
|
| 2020/11/09 | 0 | 0.00 | 6 | 43.48 | 43.60 | -6 | 1,877 | -0.32% |
|
| 2020/11/05 | 0 | 0.00 | 5 | 42.20 | 42.30 | -5 | 1,880 | -0.27% |
|
| 2020/11/04 | 5 | 41.55 | 0 | 0.00 | 41.75 | 5 | 1,924 | 0.26% |
|
| 2020/11/02 | 3 | 40.80 | 0 | 0.00 | 40.80 | 3 | 2,007 | 0.15% |
|
| 2020/10/29 | 5 | 41.42 | 0 | 0.00 | 42.00 | 5 | 2,087 | 0.24% |
|
| 2020/10/28 | 1 | 42.85 | 4 | 42.90 | 42.80 | -3 | 2,080 | -0.14% |
|
| 2020/10/27 | 5 | 43.05 | 1 | 43.00 | 43.40 | 4 | 2,133 | 0.19% |
|
| 2020/10/26 | 4 | 43.64 | 0 | 0.00 | 43.35 | 4 | 2,166 | 0.18% |
|
| 2020/10/23 | 2 | 43.10 | 4 | 43.41 | 44.10 | -2 | 2,143 | -0.09% |
|
| 2020/10/22 | 1 | 43.30 | 0 | 0.00 | 43.00 | 1 | 2,260 | 0.04% |
|
| 2020/10/20 | 2 | 43.88 | 0.1 | 43.05 | 43.05 | 1.9 | 2,688 | 0.07% |
|
| 2020/10/19 | 2 | 42.45 | 0 | 0.00 | 44.15 | 2 | 2,701 | 0.07% |
|
| 2020/10/16 | 2 | 43.20 | 0 | 0.00 | 42.25 | 2 | 2,745 | 0.07% |
|
| 2020/10/15 | 1 | 43.10 | 0 | 0.00 | 43.10 | 1 | 2,879 | 0.03% |
|
| 2020/10/13 | 2 | 43.20 | 0 | 0.00 | 43.25 | 2 | 2,988 | 0.07% |
|
| 2020/10/07 | 1 | 44.70 | 0 | 0.00 | 44.95 | 1 | 3,109 | 0.03% |
|
| 2020/10/06 | 0 | 0.00 | 2 | 44.65 | 44.50 | -2 | 3,167 | -0.06% |
|
| 2020/09/25 | 2 | 43.20 | 0 | 0.00 | 42.00 | 2 | 4,182 | 0.05% |
|
| 2020/09/23 | 0 | 0.00 | 2 | 44.80 | 44.65 | -2 | 5,018 | -0.04% |
|
| 2020/09/22 | 0 | 0.00 | 3 | 43.60 | 44.30 | -3 | 5,186 | -0.06% |
|
| 2020/09/21 | 6 | 45.74 | 0 | 0.00 | 44.90 | 6 | 5,464 | 0.11% |
|
| 2020/09/18 | 3 | 45.65 | 2 | 45.75 | 45.65 | 1 | 5,792 | 0.02% |
|
| 2020/09/17 | 0 | 0.00 | 2 | 45.40 | 45.40 | -2 | 6,221 | -0.03% |
|
| 2020/09/16 | 3 | 45.45 | 1 | 45.50 | 45.05 | 2 | 6,332 | 0.03% |
|
| 2020/09/15 | 9 | 45.86 | 4 | 45.43 | 45.40 | 5 | 6,368 | 0.08% |
|
| 2020/09/14 | 0 | 0.00 | 1 | 43.90 | 44.00 | -1 | 6,492 | -0.02% |
|
| 2020/09/11 | 3 | 43.07 | 0 | 0.00 | 42.90 | 3 | 6,519 | 0.05% |
|
| 2020/09/10 | 1 | 43.65 | 1 | 43.60 | 43.35 | 0 | 6,535 | 0.00% |
|
| 2020/09/08 | 1 | 43.70 | 0 | 0.00 | 43.85 | 1 | 6,580 | 0.02% |
|
| 2020/09/04 | 1 | 43.65 | 5 | 43.75 | 43.95 | -4 | 6,670 | -0.06% |
|
| 2020/09/03 | 0 | 0.00 | 1 | 45.05 | 44.40 | -1 | 6,680 | -0.01% |
|
| 2020/09/02 | 0 | 0.00 | 4 | 45.26 | 45.10 | -4 | 6,696 | -0.06% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 44.50 | 43.40 | -1 | 6,698 | -0.01% |
|
| 2020/08/26 | 2 | 44.40 | 1 | 44.20 | 44.50 | 1 | 6,789 | 0.01% |
|
| 2020/08/25 | 5 | 44.12 | 1 | 44.10 | 44.40 | 4 | 6,849 | 0.06% |
|
| 2020/08/20 | 1 | 41.90 | 11 | 44.25 | 42.40 | -10 | 6,915 | -0.14% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 46.50 | 45.20 | -1 | 6,871 | -0.01% |
|
| 2020/08/18 | 1 | 46.10 | 0 | 0.00 | 46.30 | 1 | 6,847 | 0.01% |
|
| 2020/08/17 | 5 | 47.05 | 0 | 0.00 | 47.00 | 5 | 6,914 | 0.07% |
|
| 2020/08/11 | 1 | 47.30 | 0 | 0.00 | 47.30 | 1 | 6,969 | 0.01% |
|
| 2020/08/10 | 0 | 0.00 | 1 | 48.75 | 47.25 | -1 | 6,966 | -0.01% |
|
| 2020/08/06 | 2 | 47.93 | 0 | 0.00 | 47.70 | 2 | 6,923 | 0.03% |
|
| 2020/08/05 | 3 | 48.48 | 8 | 48.68 | 48.60 | -5 | 6,887 | -0.07% |
|
| 2020/08/04 | 0 | 0.00 | 1 | 47.45 | 47.80 | -1 | 6,835 | -0.01% |
|
| 2020/08/03 | 3 | 47.10 | 2 | 47.45 | 47.10 | 1 | 6,806 | 0.01% |
|
| 2020/07/31 | 1 | 46.65 | 0 | 0.00 | 47.05 | 1 | 6,820 | 0.01% |
|
| 2020/07/29 | 6 | 46.48 | 2 | 46.60 | 46.95 | 4 | 6,725 | 0.06% |
|
| 2020/07/28 | 8 | 47.54 | 3 | 46.97 | 46.20 | 5 | 6,658 | 0.08% |
|
| 2020/07/27 | 9 | 50.42 | 9 | 49.79 | 49.15 | 0 | 6,524 | 0.00% |
|
| 2020/07/24 | 8 | 52.96 | 19 | 53.77 | 52.10 | -11 | 6,354 | -0.17% |
|
| 2020/07/23 | 6 | 52.07 | 5 | 52.74 | 52.90 | 1 | 6,085 | 0.02% |
|
| 2020/07/22 | 10 | 52.21 | 0 | 0.00 | 52.50 | 10 | 6,034 | 0.17% |
|
| 2020/07/21 | 11 | 52.22 | 9 | 52.19 | 53.00 | 2 | 6,100 | 0.03% |
|
| 2020/07/20 | 3 | 49.60 | 7 | 50.40 | 50.80 | -4 | 6,105 | -0.07% |
|
| 2020/07/17 | 1 | 49.65 | 8 | 48.85 | 48.95 | -7 | 6,066 | -0.12% |
|
| 2020/07/16 | 1 | 50.40 | 3 | 50.57 | 50.10 | -2 | 6,051 | -0.03% |
|
| 2020/07/15 | 1 | 51.60 | 2 | 51.40 | 50.10 | -1 | 6,025 | -0.02% |
|
| 2020/07/14 | 0 | 0.00 | 4 | 51.00 | 51.00 | -4 | 6,004 | -0.07% |
|
| 2020/07/13 | 4 | 50.58 | 1 | 51.00 | 51.60 | 3 | 5,971 | 0.05% |
|
| 2020/07/10 | 6 | 50.93 | 20 | 50.60 | 50.80 | -14 | 5,933 | -0.24% |
|
| 2020/07/09 | 7 | 53.71 | 4 | 53.95 | 52.60 | 3 | 5,837 | 0.05% |
|
| 2020/07/08 | 6 | 53.55 | 3 | 53.63 | 54.00 | 3 | 5,663 | 0.05% |
|
| 2020/07/07 | 30 | 51.85 | 4 | 52.15 | 51.50 | 26 | 5,429 | 0.48% |
|
| 2020/07/06 | 17 | 53.95 | 14 | 54.71 | 54.00 | 3 | 5,261 | 0.06% |
|
| 2020/07/03 | 49 | 53.94 | 40 | 53.15 | 52.80 | 9 | 5,033 | 0.18% |
|
| 2020/07/02 | 1 | 47.70 | 24 | 49.15 | 51.30 | -23 | 4,544 | -0.51% |
|
| 2020/07/01 | 3 | 47.38 | 17 | 46.66 | 47.75 | -14 | 4,233 | -0.33% |
|
| 2020/06/30 | 14 | 47.73 | 10 | 48.00 | 46.40 | 4 | 4,065 | 0.10% |
|
| 2020/06/29 | 11 | 46.53 | 5 | 46.81 | 46.50 | 6 | 3,795 | 0.16% |
|
| 2020/06/24 | 8 | 45.06 | 8 | 45.86 | 44.80 | 0 | 3,484 | 0.00% |
|
| 2020/06/23 | 4 | 43.58 | 2 | 43.28 | 43.35 | 2 | 3,083 | 0.06% |
|
| 2020/06/22 | 1 | 42.50 | 0 | 0.00 | 42.70 | 1 | 2,987 | 0.03% |
|
| 2020/06/19 | 1 | 41.00 | 0 | 0.00 | 41.00 | 1 | 2,984 | 0.03% |
|
| 2020/06/17 | 0.4 | 41.70 | 1 | 41.90 | 41.70 | -0.6 | 2,797 | -0.02% |
|
| 2020/06/16 | 0.3 | 41.75 | 0 | 0.00 | 41.90 | 0.3 | 2,819 | 0.01% |
|
| 2020/06/15 | 0 | 0.00 | 7 | 41.89 | 41.45 | -7 | 2,862 | -0.24% |
|
| 2020/06/12 | 7 | 41.19 | 0 | 0.00 | 41.65 | 7 | 2,889 | 0.24% |
|
| 2020/06/10 | 3 | 44.43 | 0 | 0.00 | 44.20 | 3 | 2,951 | 0.10% |
|
| 2020/06/08 | 11 | 44.80 | 0 | 0.00 | 44.90 | 11 | 3,017 | 0.36% |
|
| 2020/06/05 | 0 | 0.00 | 1 | 44.90 | 44.90 | -1 | 2,992 | -0.03% |
|
| 2020/06/04 | 0 | 0.00 | 4 | 44.80 | 45.00 | -4 | 3,007 | -0.13% |
|
| 2020/06/03 | 14 | 44.70 | 7 | 45.06 | 45.05 | 7 | 3,010 | 0.23% |
|
| 2020/06/02 | 3 | 44.65 | 0 | 0.00 | 44.40 | 3 | 2,974 | 0.10% |
|
| 2020/06/01 | 0 | 0.00 | 3 | 45.00 | 45.10 | -3 | 2,948 | -0.10% |
|
| 2020/05/29 | 0 | 0.00 | 4 | 44.00 | 43.60 | -4 | 2,905 | -0.14% |
|
| 2020/05/28 | 3 | 44.50 | 0 | 0.00 | 43.35 | 3 | 2,887 | 0.10% |
|
| 2020/05/27 | 2 | 43.80 | 0 | 0.00 | 43.85 | 2 | 2,902 | 0.07% |
|
| 2020/05/26 | 15 | 43.40 | 2.1 | 43.82 | 43.20 | 12.9 | 2,910 | 0.44% |
|
| 2020/05/25 | 4 | 43.74 | 1 | 43.70 | 43.70 | 3 | 2,915 | 0.10% |
|
| 2020/05/22 | 13 | 44.26 | 3.1 | 44.63 | 43.60 | 9.9 | 2,934 | 0.34% |
|
| 2020/05/21 | 5 | 43.93 | 5 | 43.96 | 43.95 | 0 | 2,875 | 0.00% |
|
| 2020/05/20 | 1.2 | 42.45 | 2 | 42.33 | 42.30 | -0.8 | 2,828 | -0.03% |
|
| 2020/05/18 | 0 | 0.00 | 5 | 40.65 | 40.50 | -5 | 2,819 | -0.18% |
|
| 2020/05/15 | 2 | 41.35 | 0 | 0.00 | 41.35 | 2 | 2,838 | 0.07% |
|
| 2020/05/14 | 3 | 42.95 | 5 | 42.66 | 42.10 | -2 | 2,851 | -0.07% |
|
| 2020/05/13 | 7 | 43.66 | 0 | 0.00 | 43.70 | 7 | 2,869 | 0.24% |
|
| 2020/05/12 | 1 | 42.85 | 0 | 0.00 | 42.40 | 1 | 2,915 | 0.03% |
|
| 2020/05/11 | 1 | 43.30 | 0 | 0.00 | 43.35 | 1 | 2,927 | 0.03% |
|
| 2020/05/08 | 1 | 43.05 | 0 | 0.00 | 43.05 | 1 | 2,945 | 0.03% |
|
| 2020/05/07 | 3 | 43.52 | 4 | 43.76 | 43.55 | -1 | 2,940 | -0.03% |
|
| 2020/05/05 | 7 | 42.54 | 0 | 0.00 | 42.80 | 7 | 2,964 | 0.24% |
|
| 2020/05/04 | 3 | 42.80 | 1 | 42.55 | 42.60 | 2 | 2,988 | 0.07% |
|
| 2020/04/29 | 0 | 0.00 | 5 | 43.25 | 43.20 | -5 | 3,039 | -0.16% |
|
| 2020/04/27 | 1 | 43.00 | 2 | 42.88 | 42.80 | -1 | 3,171 | -0.03% |
|
| 2020/04/24 | 8 | 42.89 | 1 | 42.15 | 42.55 | 7 | 3,160 | 0.22% |
|
| 2020/04/23 | 2 | 43.68 | 21 | 44.69 | 45.30 | -19 | 3,036 | -0.63% |
|
| 2020/04/21 | 12 | 43.17 | 1 | 41.80 | 41.80 | 11 | 2,950 | 0.37% |
|
| 2020/04/20 | 1 | 42.50 | 0 | 0.00 | 43.00 | 1 | 3,053 | 0.03% |
|
| 2020/04/17 | 3 | 42.00 | 3 | 42.60 | 42.05 | 0 | 3,103 | 0.00% |
|
| 2020/04/16 | 3 | 41.60 | 0 | 0.00 | 41.60 | 3 | 3,147 | 0.10% |
|
| 2020/04/15 | 0 | 0.00 | 8 | 41.07 | 41.80 | -8 | 3,291 | -0.24% |
|
| 2020/04/14 | 2 | 40.90 | 2 | 40.80 | 41.00 | 0 | 3,368 | 0.00% |
|
| 2020/04/10 | 0 | 0.00 | 2 | 40.00 | 40.05 | -2 | 3,518 | -0.06% |
|
| 2020/04/08 | 4 | 39.40 | 6 | 39.86 | 41.20 | -2 | 3,905 | -0.05% |
|
| 2020/04/07 | 6 | 38.38 | 8 | 38.78 | 38.80 | -2 | 3,875 | -0.05% |
|
| 2020/04/06 | 3 | 36.75 | 13 | 37.19 | 37.45 | -10 | 3,842 | -0.26% |
|
| 2020/04/01 | 0 | 0.00 | 2 | 36.30 | 36.65 | -2 | 3,824 | -0.05% |
|
| 2020/03/30 | 3 | 35.60 | 3 | 36.60 | 36.70 | 0 | 3,875 | 0.00% |
|
| 2020/03/26 | 3 | 36.43 | 0 | 0.00 | 36.50 | 3 | 3,829 | 0.08% |
|
| 2020/03/25 | 2 | 36.25 | 18 | 35.96 | 36.40 | -16 | 3,837 | -0.42% |
|
| 2020/03/24 | 1 | 33.95 | 9 | 34.14 | 34.10 | -8 | 3,804 | -0.21% |
|
| 2020/03/23 | 6 | 30.10 | 10 | 31.31 | 32.15 | -4 | 3,791 | -0.11% |
|
| 2020/03/20 | 5 | 31.10 | 42 | 31.40 | 32.05 | -37 | 3,796 | -0.97% |
|
| 2020/03/19 | 37 | 30.43 | 1 | 31.35 | 29.15 | 36 | 3,801 | 0.95% |
|
| 2020/03/18 | 1 | 33.60 | 1 | 32.60 | 32.35 | 0 | 3,768 | 0.00% |
|
| 2020/03/17 | 17 | 31.25 | 16 | 31.97 | 32.95 | 1 | 3,806 | 0.03% |
|
| 2020/03/16 | 39 | 33.83 | 10 | 35.00 | 32.70 | 29 | 3,763 | 0.77% |
|
| 2020/03/13 | 8 | 34.55 | 0 | 0.00 | 34.55 | 8 | 3,676 | 0.22% |
|
| 2020/03/12 | 9 | 39.32 | 7 | 39.59 | 38.35 | 2 | 3,623 | 0.06% |
|
| 2020/03/11 | 0 | 0.00 | 1 | 42.60 | 42.35 | -1 | 3,576 | -0.03% |
|
| 2020/03/10 | 0 | 0.00 | 1 | 43.60 | 43.80 | -1 | 3,586 | -0.03% |
|
| 2020/03/09 | 1 | 43.70 | 0 | 0.00 | 42.80 | 1 | 3,570 | 0.03% |
|
| 2020/03/06 | 1 | 45.10 | 0 | 0.00 | 45.05 | 1 | 3,566 | 0.03% |
|
| 2020/03/05 | 1 | 45.95 | 2 | 45.70 | 45.90 | -1 | 3,598 | -0.03% |
|
| 2020/03/03 | 0 | 0.00 | 2 | 46.55 | 45.55 | -2 | 3,623 | -0.06% |
|
| 2020/03/02 | 2 | 45.55 | 3 | 45.25 | 45.00 | -1 | 3,613 | -0.03% |
|
| 2020/02/27 | 4 | 45.93 | 12 | 45.43 | 44.05 | -8 | 3,588 | -0.22% |
|
| 2020/02/26 | 17 | 46.04 | 10 | 45.75 | 45.60 | 7 | 3,576 | 0.20% |
|
| 2020/02/25 | 3 | 46.12 | 0 | 0.00 | 46.10 | 3 | 3,569 | 0.08% |
|
| 2020/02/24 | 6 | 46.89 | 0 | 47.10 | 46.80 | 6 | 3,538 | 0.17% |
|
| 2020/02/21 | 7 | 47.68 | 1 | 47.90 | 47.65 | 6 | 3,525 | 0.17% |
|
| 2020/02/20 | 3 | 48.12 | 0 | 0.00 | 48.15 | 3 | 3,499 | 0.09% |
|
| 2020/02/18 | 12 | 48.71 | 14 | 48.61 | 48.90 | -2 | 3,514 | -0.06% |
|
| 2020/02/17 | 7 | 48.71 | 2 | 48.63 | 48.45 | 5 | 3,503 | 0.14% |
|
| 2020/02/14 | 14 | 49.43 | 0 | 0.00 | 49.50 | 14 | 3,488 | 0.40% |
|
| 2020/02/13 | 20 | 50.41 | 19 | 49.81 | 50.00 | 1 | 3,453 | 0.03% |
|
| 2020/02/12 | 6 | 48.49 | 11 | 48.84 | 49.25 | -5 | 3,412 | -0.15% |
|
| 2020/02/11 | 5 | 47.50 | 5 | 48.05 | 48.05 | 0 | 3,445 | 0.00% |
|
| 2020/02/10 | 7 | 46.63 | 6 | 46.12 | 46.65 | 1 | 3,439 | 0.03% |
|
| 2020/02/07 | 1 | 47.65 | 0 | 0.00 | 47.15 | 1 | 3,447 | 0.03% |
|
| 2020/02/06 | 4 | 47.93 | 5 | 48.59 | 48.30 | -1 | 3,450 | -0.03% |
|
| 2020/02/05 | 2 | 47.25 | 5 | 47.65 | 47.00 | -3 | 3,439 | -0.09% |
|
| 2020/02/04 | 14 | 47.42 | 5 | 47.88 | 48.00 | 9 | 3,428 | 0.26% |
|
| 2020/02/03 | 9 | 46.68 | 1 | 46.80 | 46.60 | 8 | 3,452 | 0.23% |
|
| 2020/01/31 | 3 | 51.10 | 0 | 0.00 | 49.45 | 3 | 3,488 | 0.09% |
|
| 2020/01/30 | 8 | 52.93 | 0 | 0.00 | 52.10 | 8 | 3,523 | 0.23% |
|
| 2020/01/16 | 0 | 0.00 | 1 | 59.90 | 59.10 | -1 | 3,717 | -0.03% |
|
| 2020/01/15 | 0 | 0.00 | 2 | 59.10 | 58.90 | -2 | 3,685 | -0.05% |
|
| 2020/01/14 | 10 | 59.63 | 6 | 60.28 | 59.40 | 4 | 3,670 | 0.11% |
|
| 2020/01/13 | 5 | 58.58 | 1 | 59.00 | 59.50 | 4 | 3,550 | 0.11% |
|
| 2020/01/10 | 2 | 58.50 | 7 | 58.40 | 58.60 | -5 | 3,536 | -0.14% |
|
| 2020/01/09 | 3 | 57.40 | 2 | 58.05 | 58.30 | 1 | 3,463 | 0.03% |
|
| 2020/01/08 | 12 | 56.39 | 4 | 56.50 | 55.70 | 8 | 3,326 | 0.24% |
|
| 2020/01/07 | 7 | 56.50 | 1 | 57.10 | 56.10 | 6 | 3,239 | 0.19% |
|
| 2020/01/06 | 2 | 56.80 | 0 | 0.00 | 56.60 | 2 | 3,189 | 0.06% |
|
| 2020/01/03 | 4 | 59.60 | 22 | 60.35 | 59.00 | -18 | 3,236 | -0.56% |
|
| 2020/01/02 | 1 | 59.30 | 5 | 59.12 | 59.20 | -4 | 3,036 | -0.13% |
|
| 2019/12/31 | 4 | 56.10 | 0 | 0.00 | 56.30 | 4 | 2,891 | 0.14% |
|
| 2019/12/30 | 5 | 57.20 | 0 | 0.00 | 56.60 | 5 | 3,005 | 0.17% |
|
| 2019/12/26 | 8 | 57.35 | 1 | 57.10 | 56.70 | 7 | 3,070 | 0.23% |
|
| 2019/12/25 | 0 | 0.00 | 3 | 56.00 | 56.50 | -3 | 3,056 | -0.10% |
|
| 2019/12/24 | 1 | 55.50 | 6 | 55.22 | 55.20 | -5 | 3,088 | -0.16% |
|
| 2019/12/23 | 2 | 56.80 | 0 | 0.00 | 55.40 | 2 | 3,116 | 0.06% |
|
| 2019/12/20 | 0 | 0.00 | 1 | 57.00 | 56.50 | -1 | 3,169 | -0.03% |
|
| 2019/12/17 | 0 | 0.00 | 1 | 56.70 | 56.70 | -1 | 3,756 | -0.03% |
|
| 2019/12/16 | 2 | 56.20 | 1 | 56.20 | 56.20 | 1 | 4,080 | 0.02% |
|
| 2019/12/13 | 2 | 55.45 | 1 | 55.10 | 55.10 | 1 | 4,112 | 0.02% |
|
| 2019/12/12 | 7 | 56.07 | 38 | 55.48 | 55.80 | -31 | 4,110 | -0.75% |
|
| 2019/12/11 | 23 | 54.91 | 1 | 55.00 | 55.00 | 22 | 4,047 | 0.54% |
|
| 2019/12/10 | 1 | 54.30 | 1 | 54.40 | 54.40 | 0 | 4,054 | 0.00% |
|
| 2019/12/05 | 12 | 54.25 | 10 | 54.20 | 54.20 | 2 | 4,223 | 0.05% |
|
| 2019/12/04 | 1 | 52.70 | 0 | 0.00 | 52.70 | 1 | 4,295 | 0.02% |
|
| 2019/12/03 | 1 | 53.60 | 12 | 52.87 | 53.20 | -11 | 4,334 | -0.25% |
|
| 2019/12/02 | 2 | 53.60 | 3 | 53.67 | 53.60 | -1 | 4,322 | -0.02% |
|
| 2019/11/29 | 8 | 55.94 | 10 | 55.50 | 55.50 | -2 | 4,310 | -0.05% |
|
| 2019/11/28 | 11 | 56.45 | 6 | 56.10 | 56.00 | 5 | 4,278 | 0.12% |
|
| 2019/11/27 | 6 | 56.20 | 13 | 56.19 | 56.10 | -7 | 4,348 | -0.16% |
|
| 2019/11/26 | 1 | 56.50 | 1 | 56.00 | 56.50 | 0 | 4,448 | 0.00% |
|
| 2019/11/25 | 0 | 0.00 | 2 | 55.50 | 55.70 | -2 | 4,482 | -0.04% |
|
| 2019/11/22 | 18 | 55.61 | 2 | 55.40 | 55.00 | 16 | 4,476 | 0.36% |
|
| 2019/11/19 | 5 | 55.40 | 0 | 0.00 | 55.10 | 5 | 4,634 | 0.11% |
|
| 2019/11/18 | 10 | 55.10 | 0 | 0.00 | 55.20 | 10 | 4,737 | 0.21% |
|
| 2019/11/15 | 5 | 55.30 | 5 | 54.60 | 55.10 | 0 | 4,998 | 0.00% |
|
| 2019/11/14 | 0 | 0.00 | 25 | 54.42 | 54.20 | -25 | 5,063 | -0.49% |
|
| 2019/11/13 | 0 | 0.00 | 2 | 55.30 | 55.40 | -2 | 5,266 | -0.04% |
|
| 2019/11/12 | 1 | 54.70 | 5 | 54.80 | 54.90 | -4 | 5,298 | -0.08% |
|
| 2019/11/11 | 6 | 54.70 | 0 | 0.00 | 54.10 | 6 | 5,362 | 0.11% |
|
| 2019/11/08 | 29 | 56.09 | 23 | 56.07 | 55.90 | 6 | 5,378 | 0.11% |
|
| 2019/11/07 | 20 | 57.40 | 30 | 57.90 | 57.40 | -10 | 5,381 | -0.19% |
|
| 2019/11/06 | 21 | 58.64 | 2 | 58.50 | 58.20 | 19 | 5,429 | 0.35% |
|
| 2019/11/05 | 2 | 58.85 | 0 | 0.00 | 58.70 | 2 | 5,471 | 0.04% |
|
| 2019/11/04 | 0 | 0.00 | 1 | 58.10 | 58.00 | -1 | 5,545 | -0.02% |
|
| 2019/11/01 | 1 | 57.60 | 0 | 0.00 | 57.40 | 1 | 5,587 | 0.02% |
|
| 2019/10/31 | 2 | 58.80 | 2 | 59.05 | 58.00 | 0 | 5,631 | 0.00% |
|
| 2019/10/30 | 2 | 59.60 | 12 | 59.81 | 59.50 | -10 | 5,631 | -0.18% |
|
| 2019/10/29 | 18 | 60.79 | 3 | 60.57 | 60.00 | 15 | 5,586 | 0.27% |
|
| 2019/10/28 | 6 | 60.73 | 1 | 60.40 | 60.60 | 5 | 5,596 | 0.09% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 58.40 | 58.50 | -1 | 5,523 | -0.02% |
|
| 2019/10/24 | 7 | 58.47 | 2 | 58.65 | 59.00 | 5 | 5,619 | 0.09% |
|
| 2019/10/23 | 10 | 56.80 | 0 | 0.00 | 56.80 | 10 | 5,903 | 0.17% |
|
| 2019/10/22 | 1 | 56.70 | 0 | 0.00 | 56.70 | 1 | 6,112 | 0.02% |
|
| 2019/10/21 | 0 | 0.00 | 2 | 56.40 | 56.70 | -2 | 6,112 | -0.03% |
|
| 2019/10/18 | 1 | 56.50 | 1 | 56.50 | 55.60 | 0 | 6,120 | 0.00% |
|
| 2019/10/17 | 1 | 56.20 | 0 | 0.00 | 56.20 | 1 | 6,114 | 0.02% |
|
| 2019/10/14 | 4 | 56.00 | 2 | 56.25 | 55.80 | 2 | 6,180 | 0.03% |
|
| 2019/10/09 | 2 | 55.15 | 5 | 55.92 | 55.20 | -3 | 6,182 | -0.05% |
|
| 2019/10/08 | 0 | 0.00 | 16 | 57.86 | 58.10 | -16 | 6,080 | -0.26% |
|
| 2019/10/07 | 0 | 0.00 | 13 | 59.10 | 58.70 | -13 | 6,174 | -0.21% |
|
| 2019/10/04 | 30 | 58.72 | 17 | 59.18 | 58.20 | 13 | 6,210 | 0.21% |
|
| 2019/10/03 | 1 | 57.80 | 0 | 0.00 | 57.50 | 1 | 6,118 | 0.02% |
|
| 2019/10/01 | 17 | 57.93 | 0 | 0.00 | 58.30 | 17 | 6,158 | 0.28% |
|
| 2019/09/27 | 2 | 57.60 | 20 | 57.90 | 57.80 | -18 | 6,240 | -0.29% |
|
| 2019/09/25 | 2 | 59.00 | 16 | 58.65 | 59.60 | -14 | 6,379 | -0.22% |
|
| 2019/09/24 | 3 | 60.63 | 3 | 59.60 | 59.20 | 0 | 6,395 | 0.00% |
|
| 2019/09/23 | 11 | 61.18 | 0 | 0.00 | 61.30 | 11 | 6,301 | 0.17% |
|
| 2019/09/20 | 14 | 62.59 | 50 | 62.80 | 60.80 | -36 | 6,224 | -0.58% |
|
| 2019/09/19 | 11 | 60.51 | 32 | 60.12 | 61.60 | -21 | 5,795 | -0.36% |
|
| 2019/09/18 | 1 | 57.80 | 0 | 0.00 | 57.50 | 1 | 5,619 | 0.02% |
|
| 2019/09/17 | 0 | 0.00 | 1 | 57.40 | 58.20 | -1 | 5,619 | -0.02% |
|
| 2019/09/12 | 35 | 58.89 | 0 | 0.00 | 58.20 | 35 | 5,644 | 0.62% |
|
| 2019/09/11 | 1 | 59.00 | 1 | 59.00 | 58.70 | 0 | 5,630 | 0.00% |
|
| 2019/09/10 | 14 | 58.03 | 0 | 0.00 | 58.00 | 14 | 5,584 | 0.25% |
|
| 2019/09/09 | 26 | 58.82 | 29 | 58.17 | 58.00 | -3 | 5,544 | -0.05% |
|
| 2019/09/06 | 20 | 58.23 | 18 | 58.50 | 59.00 | 2 | 5,454 | 0.04% |
|
| 2019/09/05 | 2 | 57.85 | 10 | 57.60 | 58.00 | -8 | 5,382 | -0.15% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 56.60 | 57.10 | -1 | 5,354 | -0.02% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 57.00 | 57.40 | -1 | 5,441 | -0.02% |
|
| 2019/08/30 | 3 | 57.83 | 1 | 57.70 | 56.80 | 2 | 5,419 | 0.04% |
|
| 2019/08/29 | 2 | 57.10 | 6 | 57.28 | 57.00 | -4 | 5,340 | -0.07% |
|
| 2019/08/28 | 1 | 56.30 | 8 | 55.88 | 55.50 | -7 | 5,235 | -0.13% |
|
| 2019/08/27 | 1 | 54.80 | 2 | 54.90 | 54.30 | -1 | 5,189 | -0.02% |
|
| 2019/08/26 | 1 | 53.70 | 2 | 53.80 | 53.90 | -1 | 5,174 | -0.02% |
|
| 2019/08/23 | 0 | 0.00 | 1 | 56.90 | 56.90 | -1 | 5,128 | -0.02% |
|
| 2019/08/22 | 2 | 57.60 | 1 | 56.50 | 56.40 | 1 | 5,109 | 0.02% |
|
| 2019/08/21 | 24 | 57.24 | 0 | 0.00 | 57.20 | 24 | 5,041 | 0.48% |
|
| 2019/08/20 | 0 | 0.00 | 14 | 58.56 | 58.10 | -14 | 4,947 | -0.28% |
|
| 2019/08/19 | 0 | 0.00 | 3 | 55.57 | 56.10 | -3 | 4,697 | -0.06% |
|
| 2019/08/16 | 3 | 54.23 | 6 | 55.53 | 54.10 | -3 | 4,616 | -0.06% |
|
| 2019/08/14 | 8 | 53.53 | 0 | 0.00 | 52.40 | 8 | 4,405 | 0.18% |
|
| 2019/08/13 | 2 | 54.15 | 1 | 54.70 | 53.50 | 1 | 4,355 | 0.02% |
|
| 2019/08/12 | 2 | 55.40 | 6 | 55.95 | 55.30 | -4 | 4,337 | -0.09% |
|
| 2019/08/08 | 3 | 55.07 | 3 | 55.57 | 55.70 | 0 | 4,286 | 0.00% |
|
| 2019/08/07 | 38 | 54.60 | 3 | 55.33 | 54.00 | 35 | 4,232 | 0.83% |
|
| 2019/08/06 | 16 | 54.98 | 2 | 54.90 | 55.00 | 14 | 4,193 | 0.33% |
|
| 2019/08/05 | 13 | 56.50 | 0 | 0.00 | 56.60 | 13 | 4,101 | 0.32% |
|
| 2019/08/02 | 13 | 59.65 | 3 | 59.40 | 59.00 | 10 | 4,055 | 0.25% |
|
| 2019/07/31 | 1 | 61.30 | 1 | 61.60 | 62.90 | 0 | 3,997 | 0.00% |
|
| 2019/07/30 | 40 | 63.75 | 33 | 60.66 | 60.40 | 7 | 3,974 | 0.18% |
|
| 2019/07/29 | 3 | 62.90 | 1 | 62.40 | 63.40 | 2 | 3,861 | 0.05% |
|
| 2019/07/26 | 3 | 63.17 | 16 | 62.91 | 63.50 | -13 | 3,813 | -0.34% |
|
| 2019/07/25 | 6 | 62.40 | 7 | 62.43 | 61.50 | -1 | 3,734 | -0.03% |
|
| 2019/07/24 | 3 | 58.90 | 40 | 58.56 | 60.70 | -37 | 3,387 | -1.09% |
|
| 2019/07/23 | 17 | 55.93 | 5 | 55.20 | 55.20 | 12 | 3,258 | 0.37% |
|
| 2019/07/22 | 25 | 55.28 | 6 | 55.52 | 56.10 | 19 | 3,287 | 0.58% |
|
| 2019/07/19 | 1 | 54.10 | 2 | 54.20 | 54.00 | -1 | 3,404 | -0.03% |
|
| 2019/07/18 | 4 | 55.23 | 3 | 54.47 | 53.20 | 1 | 3,432 | 0.03% |
|
| 2019/07/17 | 1 | 55.00 | 1 | 55.60 | 56.00 | 0 | 3,407 | 0.00% |
|
| 2019/07/15 | 1 | 56.40 | 1 | 57.00 | 55.90 | 0 | 3,586 | 0.00% |
|
| 2019/07/12 | 0 | 0.00 | 1 | 56.60 | 56.40 | -1 | 3,660 | -0.03% |
|
| 2019/07/11 | 7 | 57.51 | 9 | 57.00 | 56.80 | -2 | 3,642 | -0.05% |
|
| 2019/07/10 | 3 | 54.40 | 5 | 54.58 | 55.30 | -2 | 3,519 | -0.06% |
|
| 2019/07/09 | 1 | 54.00 | 1 | 54.00 | 54.00 | 0 | 3,451 | 0.00% |
|
| 2019/07/08 | 2 | 52.65 | 0 | 0.00 | 52.20 | 2 | 3,411 | 0.06% |
|
| 2019/07/05 | 1 | 54.50 | 0 | 0.00 | 54.50 | 1 | 3,418 | 0.03% |
|
| 2019/07/04 | 0 | 0.00 | 4 | 53.95 | 53.70 | -4 | 3,400 | -0.12% |
|
| 2019/07/03 | 2 | 52.20 | 1 | 51.90 | 51.10 | 1 | 3,368 | 0.03% |
|
| 2019/07/02 | 0 | 0.00 | 6 | 51.73 | 52.00 | -6 | 3,268 | -0.18% |
|
| 2019/07/01 | 0 | 0.00 | 7 | 50.50 | 50.70 | -7 | 3,203 | -0.22% |
|
| 2019/06/27 | 0 | 0.00 | 1 | 48.45 | 48.60 | -1 | 3,217 | -0.03% |
|
| 2019/06/26 | 2 | 48.35 | 0.2 | 48.45 | 48.45 | 1.8 | 3,205 | 0.06% |
|
| 2019/06/25 | 2 | 49.83 | 1 | 49.75 | 48.35 | 1 | 3,182 | 0.03% |
|
| 2019/06/24 | 0 | 0.00 | 5 | 49.50 | 49.75 | -5 | 3,017 | -0.17% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 49.40 | 47.35 | -1 | 2,962 | -0.03% |
|
| 2019/06/20 | 0 | 0.00 | 2 | 48.30 | 48.40 | -2 | 2,927 | -0.07% |
|
| 2019/06/19 | 2 | 47.30 | 1 | 47.00 | 47.75 | 1 | 2,928 | 0.03% |
|
| 2019/06/17 | 0 | 0.00 | 4 | 46.68 | 46.80 | -4 | 2,986 | -0.13% |
|
| 2019/06/14 | 1 | 47.30 | 4 | 46.79 | 46.85 | -3 | 3,038 | -0.10% |
|
| 2019/06/12 | 6 | 48.23 | 0 | 0.00 | 48.00 | 6 | 3,022 | 0.20% |
|
| 2019/06/11 | 3 | 45.37 | 1 | 45.75 | 48.55 | 2 | 3,006 | 0.07% |
|
| 2019/06/10 | 1 | 44.70 | 0 | 0.00 | 44.70 | 1 | 2,927 | 0.03% |
|
| 2019/06/04 | 0 | 0.00 | 1 | 44.70 | 43.70 | -1 | 2,933 | -0.03% |
|
| 2019/05/31 | 3 | 44.33 | 3 | 44.40 | 43.90 | 0 | 2,969 | 0.00% |
|
| 2019/05/29 | 1 | 42.70 | 6 | 43.18 | 43.50 | -5 | 3,005 | -0.17% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 41.15 | 41.25 | -1 | 3,089 | -0.03% |
|
| 2019/05/24 | 6 | 42.20 | 0 | 0.00 | 41.75 | 6 | 3,106 | 0.19% |
|
| 2019/05/21 | 1 | 42.75 | 2 | 42.70 | 43.15 | -1 | 3,483 | -0.03% |
|
| 2019/05/20 | 2 | 44.73 | 1 | 44.35 | 43.90 | 1 | 3,605 | 0.03% |
|
| 2019/05/16 | 2 | 46.75 | 1 | 46.65 | 45.45 | 1 | 3,627 | 0.03% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 45.30 | 45.50 | -1 | 3,673 | -0.03% |
|
| 2019/05/10 | 1 | 47.00 | 0 | 0.00 | 46.90 | 1 | 3,692 | 0.03% |
|
| 2019/05/09 | 4 | 46.96 | 1 | 48.75 | 46.65 | 3 | 3,687 | 0.08% |
|
| 2019/05/08 | 0 | 0.00 | 1 | 48.45 | 48.60 | -1 | 3,657 | -0.03% |
|
| 2019/05/07 | 4.4 | 50.26 | 0 | 0.00 | 49.60 | 4.4 | 3,653 | 0.12% |
|
| 2019/05/06 | 1 | 49.70 | 2 | 50.05 | 49.95 | -1 | 3,669 | -0.03% |
|
| 2019/05/03 | 1 | 50.50 | 0 | 0.00 | 51.40 | 1 | 3,649 | 0.03% |
|
| 2019/05/02 | 1 | 51.00 | 1 | 51.50 | 50.70 | 0 | 3,654 | 0.00% |
|
| 2019/04/30 | 2 | 50.80 | 0 | 0.00 | 50.90 | 2 | 3,629 | 0.06% |
|
| 2019/04/29 | 2 | 50.58 | 5 | 50.21 | 49.55 | -3 | 3,696 | -0.08% |
|
| 2019/04/26 | 0 | 0.00 | 2 | 50.20 | 50.50 | -2 | 3,621 | -0.06% |
|
| 2019/04/25 | 3 | 50.13 | 9.6 | 50.31 | 50.60 | -6.6 | 3,583 | -0.19% |
|
| 2019/04/24 | 7 | 49.05 | 1 | 48.95 | 48.60 | 6 | 3,463 | 0.17% |
|
| 2019/04/23 | 0 | 0.00 | 1 | 48.00 | 47.85 | -1 | 3,476 | -0.03% |
|
| 2019/04/22 | 3 | 50.03 | 6 | 50.75 | 49.05 | -3 | 3,485 | -0.09% |
|
| 2019/04/19 | 4 | 49.10 | 3.6 | 49.30 | 49.80 | 0.4 | 3,458 | 0.01% |
|
| 2019/04/18 | 4 | 47.81 | 6 | 48.13 | 47.75 | -2 | 3,312 | -0.06% |
|
| 2019/04/17 | 6 | 47.28 | 0 | 0.00 | 47.15 | 6 | 3,229 | 0.19% |
|
| 2019/04/15 | 0 | 0.00 | 2 | 46.30 | 47.15 | -2 | 3,240 | -0.06% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 45.85 | 45.80 | -1 | 3,260 | -0.03% |
|
| 2019/04/11 | 1 | 48.20 | 7 | 48.06 | 46.65 | -6 | 3,285 | -0.18% |
|
| 2019/04/10 | 2 | 47.60 | 3 | 47.50 | 47.40 | -1 | 3,284 | -0.03% |
|
| 2019/04/09 | 1 | 47.10 | 4 | 47.50 | 46.70 | -3 | 3,271 | -0.09% |
|
| 2019/04/08 | 2 | 45.98 | 3 | 46.10 | 45.85 | -1 | 3,231 | -0.03% |
|
| 2019/04/03 | 1 | 46.40 | 2 | 45.95 | 45.60 | -1 | 3,397 | -0.03% |
|
| 2019/04/02 | 5 | 45.64 | 11 | 45.65 | 45.80 | -6 | 3,448 | -0.17% |
|
| 2019/04/01 | 1 | 44.95 | 0 | 0.00 | 44.45 | 1 | 3,397 | 0.03% |
|
| 2019/03/29 | 2 | 44.10 | 0 | 0.00 | 44.55 | 2 | 3,373 | 0.06% |
|
| 2019/03/28 | 4 | 44.13 | 0 | 0.00 | 44.20 | 4 | 3,423 | 0.12% |
|
| 2019/03/27 | 0 | 0.00 | 15 | 44.25 | 44.00 | -15 | 3,437 | -0.44% |
|
| 2019/03/25 | 10 | 44.18 | 0 | 0.00 | 44.10 | 10 | 3,434 | 0.29% |
|
| 2019/03/21 | 2 | 46.15 | 0 | 0.00 | 45.80 | 2 | 3,419 | 0.06% |
|
| 2019/03/20 | 2 | 46.48 | 0 | 0.00 | 46.25 | 2 | 3,405 | 0.06% |
|
| 2019/03/19 | 0 | 0.00 | 9 | 46.33 | 46.40 | -9 | 3,401 | -0.26% |
|
| 2019/03/18 | 4 | 45.01 | 0 | 0.00 | 44.85 | 4 | 3,357 | 0.12% |
|
| 2019/03/12 | 1 | 44.15 | 0 | 0.00 | 43.80 | 1 | 3,412 | 0.03% |
|
| 2019/03/11 | 1 | 43.90 | 0 | 0.00 | 43.75 | 1 | 3,458 | 0.03% |
|
| 2019/03/08 | 3 | 43.50 | 0 | 0.00 | 43.80 | 3 | 3,525 | 0.09% |
|
| 2019/03/07 | 1 | 44.30 | 0 | 0.00 | 43.90 | 1 | 3,573 | 0.03% |
|
| 2019/03/06 | 1 | 44.10 | 0 | 0.00 | 44.20 | 1 | 3,639 | 0.03% |
|
| 2019/03/04 | 2 | 44.90 | 1 | 44.90 | 44.90 | 1 | 3,854 | 0.03% |
|
| 2019/02/27 | 4 | 46.30 | 1 | 45.95 | 45.95 | 3 | 3,874 | 0.08% |
|
| 2019/02/26 | 1 | 48.50 | 3 | 48.75 | 48.00 | -2 | 3,834 | -0.05% |
|
| 2019/02/22 | 5 | 48.50 | 0 | 0.00 | 48.00 | 5 | 3,955 | 0.13% |
|
| 2019/02/21 | 1 | 48.05 | 1 | 48.60 | 48.65 | 0 | 4,044 | 0.00% |
|
| 2019/02/20 | 40 | 50.05 | 23 | 49.23 | 48.30 | 17 | 4,041 | 0.42% |
|
| 2019/02/19 | 3 | 47.70 | 26 | 48.33 | 48.85 | -23 | 3,713 | -0.62% |
|
| 2019/02/18 | 0 | 0.00 | 5.4 | 43.76 | 44.45 | -5.4 | 3,564 | -0.15% |
|
| 2019/02/15 | 1 | 43.05 | 0 | 0.00 | 43.30 | 1 | 3,522 | 0.03% |
|
| 2019/02/14 | 4 | 43.75 | 4 | 44.09 | 43.70 | 0 | 3,512 | 0.00% |
|
| 2019/02/13 | 1 | 43.10 | 8 | 43.32 | 43.00 | -7 | 3,482 | -0.20% |
|
| 2019/02/12 | 8 | 43.46 | 12 | 43.47 | 43.35 | -4 | 3,456 | -0.12% |
|
| 2019/01/30 | 2 | 43.05 | 4 | 43.00 | 43.00 | -2 | 3,451 | -0.06% |
|
| 2019/01/29 | 7 | 43.67 | 0 | 0.00 | 43.35 | 7 | 3,481 | 0.20% |
|
| 2019/01/28 | 5 | 44.35 | 29 | 44.49 | 44.40 | -24 | 3,505 | -0.68% |
|
| 2019/01/25 | 21 | 44.38 | 85 | 44.29 | 44.10 | -64 | 3,574 | -1.79% |
|
| 2019/01/24 | 0 | 0.00 | 7 | 43.69 | 43.65 | -7 | 3,590 | -0.19% |
|
| 2019/01/23 | 13 | 43.43 | 5 | 44.04 | 43.15 | 8 | 3,634 | 0.22% |
|
| 2019/01/22 | 8 | 43.88 | 8 | 43.40 | 43.35 | 0 | 3,669 | 0.00% |
|
| 2019/01/21 | 0 | 0.00 | 11 | 43.61 | 44.50 | -11 | 3,757 | -0.29% |
|
| 2019/01/18 | 8 | 42.34 | 2 | 42.20 | 42.20 | 6 | 3,761 | 0.16% |
|
| 2019/01/17 | 6 | 42.90 | 1 | 42.40 | 42.25 | 5 | 3,816 | 0.13% |
|
| 2019/01/16 | 15 | 43.36 | 10 | 43.10 | 43.00 | 5 | 3,925 | 0.13% |
|
| 2019/01/15 | 98 | 42.97 | 15 | 42.95 | 43.20 | 83 | 3,927 | 2.11% |
|
| 2019/01/14 | 10 | 42.70 | 14 | 42.73 | 43.30 | -4 | 3,847 | -0.10% |
|
| 2019/01/11 | 5 | 42.60 | 8 | 42.51 | 41.75 | -3 | 3,839 | -0.08% |
|
| 2019/01/10 | 5 | 41.90 | 0 | 0.00 | 41.60 | 5 | 3,810 | 0.13% |
|
| 2019/01/09 | 0 | 0.00 | 6 | 41.68 | 42.00 | -6 | 3,830 | -0.16% |
|
| 2019/01/08 | 2 | 41.55 | 2 | 41.10 | 41.10 | 0 | 3,839 | 0.00% |
|
| 2019/01/07 | 8 | 40.36 | 0 | 0.00 | 40.10 | 8 | 3,844 | 0.21% |
|
| 2019/01/04 | 3 | 39.20 | 2 | 39.35 | 39.10 | 1 | 3,894 | 0.03% |
|
| 2019/01/03 | 5 | 41.43 | 5 | 40.83 | 40.65 | 0 | 3,914 | 0.00% |
|
| 2019/01/02 | 5 | 42.85 | 11 | 42.80 | 42.60 | -6 | 3,940 | -0.15% |
|
| 2018/12/28 | 12 | 42.52 | 4 | 42.50 | 42.30 | 8 | 3,955 | 0.20% |
|
| 2018/12/27 | 1 | 41.40 | 1 | 41.40 | 41.40 | 0 | 4,015 | 0.00% |
|
| 2018/12/26 | 21 | 43.75 | 20 | 44.30 | 41.00 | 1 | 4,045 | 0.02% |
|
| 2018/12/25 | 4 | 41.74 | 1 | 42.30 | 42.25 | 3 | 3,913 | 0.08% |
|
| 2018/12/24 | 1 | 40.45 | 10 | 40.82 | 41.20 | -9 | 3,875 | -0.23% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 39.00 | 38.80 | -1 | 3,862 | -0.03% |
|
| 2018/12/21 | 7 | 39.74 | 1 | 39.60 | 39.10 | 6 | 3,897 | 0.15% |
|
| 2018/12/19 | 4 | 40.60 | 3 | 40.40 | 40.15 | 1 | 3,897 | 0.03% |
|
| 2018/12/18 | 7 | 40.46 | 0 | 0.00 | 40.30 | 7 | 3,914 | 0.18% |
|
| 2018/12/17 | 30 | 41.52 | 24 | 41.45 | 41.45 | 6 | 4,058 | 0.15% |
|
| 2018/12/13 | 6 | 41.66 | 3 | 41.02 | 40.60 | 3 | 4,160 | 0.07% |
|
| 2018/12/12 | 3 | 41.80 | 0 | 0.00 | 41.50 | 3 | 4,166 | 0.07% |
|
| 2018/12/05 | 5 | 40.90 | 1 | 40.35 | 40.85 | 4 | 4,361 | 0.09% |
|
| 2018/12/04 | 6 | 42.05 | 0 | 0.00 | 41.80 | 6 | 4,542 | 0.13% |
|
| 2018/12/03 | 4 | 41.90 | 2 | 41.98 | 42.00 | 2 | 4,711 | 0.04% |
|
| 2018/11/30 | 3 | 40.92 | 0 | 0.00 | 40.90 | 3 | 4,696 | 0.06% |
|
| 2018/11/29 | 0 | 0.00 | 8 | 41.34 | 41.00 | -8 | 4,804 | -0.17% |
|
| 2018/11/28 | 11 | 39.36 | 2 | 39.80 | 40.15 | 9 | 5,009 | 0.18% |
|
| 2018/11/27 | 1 | 38.60 | 3 | 37.98 | 39.10 | -2 | 5,358 | -0.04% |
|
| 2018/11/26 | 0 | 0.00 | 4 | 37.18 | 37.00 | -4 | 5,392 | -0.07% |
|
| 2018/11/23 | 4 | 35.68 | 3 | 35.72 | 36.00 | 1 | 5,385 | 0.02% |
|
| 2018/11/22 | 2 | 36.93 | 5 | 36.85 | 36.10 | -3 | 5,414 | -0.06% |
|
| 2018/11/21 | 8 | 36.08 | 6 | 36.55 | 36.95 | 2 | 5,308 | 0.04% |
|
| 2018/11/20 | 5 | 36.50 | 0 | 0.00 | 36.25 | 5 | 5,245 | 0.10% |
|
| 2018/11/19 | 1 | 37.25 | 0 | 0.00 | 37.25 | 1 | 5,169 | 0.02% |
|
| 2018/11/15 | 2 | 32.00 | 4 | 32.75 | 33.25 | -2 | 5,152 | -0.04% |
|
| 2018/11/14 | 2 | 32.35 | 0 | 0.00 | 32.35 | 2 | 5,172 | 0.04% |
|
| 2018/11/09 | 1 | 33.25 | 0 | 0.00 | 33.40 | 1 | 5,285 | 0.02% |
|
| 2018/11/08 | 1 | 34.00 | 1 | 34.20 | 33.20 | 0 | 5,324 | 0.00% |
|
| 2018/11/06 | 4 | 32.00 | 0 | 0.00 | 32.00 | 4 | 5,405 | 0.07% |
|
| 2018/11/05 | 0 | 0.00 | 6 | 33.18 | 33.70 | -6 | 5,394 | -0.11% |
|
| 2018/11/02 | 2 | 34.65 | 5 | 33.56 | 33.75 | -3 | 5,406 | -0.06% |
|
| 2018/11/01 | 0 | 0.00 | 3 | 32.43 | 32.80 | -3 | 5,375 | -0.06% |
|
| 2018/10/31 | 2.4 | 31.76 | 6 | 31.76 | 32.00 | -3.6 | 5,331 | -0.07% |
|
| 2018/10/29 | 3 | 29.87 | 3 | 30.55 | 29.60 | 0 | 5,226 | 0.00% |
|
| 2018/10/26 | 8 | 30.11 | 10 | 29.95 | 29.80 | -2 | 5,098 | -0.04% |
|
| 2018/10/25 | 7 | 32.59 | 0 | 0.00 | 32.40 | 7 | 5,023 | 0.14% |
|
| 2018/10/24 | 3 | 37.00 | 1 | 38.35 | 36.00 | 2 | 5,014 | 0.04% |
|
| 2018/10/23 | 5 | 39.00 | 0 | 0.00 | 39.00 | 5 | 4,968 | 0.10% |
|
| 2018/10/18 | 0 | 0.00 | 2 | 42.10 | 42.30 | -2 | 4,942 | -0.04% |
|
| 2018/10/17 | 2 | 41.60 | 0 | 0.00 | 41.65 | 2 | 4,936 | 0.04% |
|
| 2018/10/12 | 5 | 39.50 | 1 | 39.60 | 39.60 | 4 | 5,006 | 0.08% |
|
| 2018/10/11 | 1 | 38.85 | 0 | 0.00 | 38.70 | 1 | 4,972 | 0.02% |
|
| 2018/10/09 | 5 | 44.00 | 0 | 0.00 | 43.00 | 5 | 4,970 | 0.10% |
|
| 2018/10/08 | 3 | 46.63 | 1 | 45.30 | 45.70 | 2 | 4,961 | 0.04% |
|
| 2018/10/05 | 2 | 45.08 | 5 | 44.75 | 45.00 | -3 | 5,005 | -0.06% |
|
| 2018/10/04 | 5 | 48.95 | 2 | 50.80 | 48.65 | 3 | 4,925 | 0.06% |
|
| 2018/10/03 | 1 | 51.90 | 0 | 0.00 | 50.50 | 1 | 4,879 | 0.02% |
|
| 2018/09/28 | 1 | 56.10 | 1 | 54.70 | 54.50 | 0 | 4,841 | 0.00% |
|
| 2018/09/27 | 0 | 0.00 | 5 | 55.40 | 55.20 | -5 | 4,844 | -0.10% |
|
| 2018/09/26 | 0 | 0.00 | 1 | 58.00 | 56.90 | -1 | 4,878 | -0.02% |
|
| 2018/09/21 | 1 | 58.00 | 1 | 58.00 | 58.50 | 0 | 4,855 | 0.00% |
|
| 2018/09/20 | 5 | 61.00 | 0 | 0.00 | 60.20 | 5 | 4,731 | 0.11% |
|
| 2018/09/14 | 0 | 0.00 | 0.4 | 65.50 | 65.60 | -0.4 | 4,546 | -0.01% |
|
| 2018/09/12 | 4 | 67.25 | 1 | 67.40 | 64.70 | 3 | 4,494 | 0.07% |
|
| 2018/09/11 | 6 | 69.22 | 5.4 | 68.39 | 68.40 | 0.6 | 4,384 | 0.01% |
|
| 2018/09/10 | 7 | 69.30 | 3 | 69.10 | 70.50 | 4 | 4,312 | 0.09% |
|
| 2018/09/07 | 15 | 68.87 | 12 | 69.80 | 69.90 | 3 | 4,199 | 0.07% |
|
| 2018/09/06 | 0 | 0.00 | 2 | 67.95 | 67.80 | -2 | 3,989 | -0.05% |
|
| 2018/09/05 | 3 | 69.10 | 6 | 69.10 | 68.50 | -3 | 3,943 | -0.08% |
|
| 2018/09/04 | 11 | 71.00 | 10 | 68.00 | 67.50 | 1 | 3,797 | 0.03% |
|
| 2018/09/03 | 21 | 73.61 | 21 | 71.76 | 69.50 | 0 | 3,528 | 0.00% |
|
| 2018/08/31 | 7 | 66.59 | 11 | 69.06 | 71.60 | -4 | 3,104 | -0.13% |
|
| 2018/08/29 | 1 | 62.50 | 3 | 64.33 | 64.40 | -2 | 2,955 | -0.07% |
|
| 2018/08/28 | 0 | 0.00 | 1 | 63.40 | 62.00 | -1 | 2,993 | -0.03% |
|
| 2018/08/24 | 0 | 0.00 | 2 | 64.30 | 64.00 | -2 | 3,033 | -0.07% |
|
| 2018/08/23 | 2 | 64.20 | 0 | 0.00 | 64.20 | 2 | 3,006 | 0.07% |
|
| 2018/08/22 | 0 | 0.00 | 1 | 63.50 | 63.00 | -1 | 2,979 | -0.03% |
|
| 2018/08/21 | 0 | 0.00 | 1 | 63.00 | 63.00 | -1 | 2,969 | -0.03% |
|
| 2018/08/20 | 0 | 0.00 | 2 | 61.00 | 63.00 | -2 | 2,982 | -0.07% |
|
| 2018/08/16 | 0 | 0.00 | 2 | 62.35 | 62.50 | -2 | 3,013 | -0.07% |
|
| 2018/08/13 | 0 | 0.00 | 2 | 57.80 | 60.10 | -2 | 2,889 | -0.07% |
|
| 2018/08/09 | 1 | 59.00 | 1 | 59.20 | 59.10 | 0 | 2,820 | 0.00% |
|
| 2018/08/08 | 0 | 0.00 | 2 | 60.60 | 61.50 | -2 | 2,780 | -0.07% |
|
| 2018/08/06 | 1 | 59.90 | 1 | 59.70 | 59.50 | 0 | 2,733 | 0.00% |
|
| 2018/08/03 | 2 | 59.10 | 0 | 0.00 | 58.90 | 2 | 2,777 | 0.07% |
|
| 2018/08/01 | 5 | 60.70 | 2 | 61.50 | 60.70 | 3 | 2,802 | 0.11% |
|
| 2018/07/31 | 4 | 60.38 | 0 | 0.00 | 60.00 | 4 | 2,849 | 0.14% |
|
| 2018/07/30 | 2 | 62.25 | 16 | 61.70 | 61.80 | -14 | 2,872 | -0.49% |
|
| 2018/07/27 | 0 | 0.00 | 2 | 65.50 | 65.00 | -2 | 2,852 | -0.07% |
|
| 2018/07/26 | 3 | 64.47 | 0 | 0.00 | 64.20 | 3 | 2,901 | 0.10% |
|
| 2018/07/25 | 21 | 66.92 | 6 | 65.00 | 65.00 | 15 | 3,045 | 0.49% |
|
| 2018/07/20 | 3 | 66.93 | 3 | 66.77 | 67.30 | 0 | 3,361 | 0.00% |
|
| 2018/07/19 | 1 | 67.00 | 0 | 0.00 | 65.00 | 1 | 3,421 | 0.03% |
|
| 2018/07/13 | 1 | 66.80 | 5 | 66.90 | 67.10 | -4 | 3,460 | -0.12% |
|
| 2018/07/11 | 0 | 0.00 | 5 | 62.62 | 63.40 | -5 | 3,414 | -0.15% |
|
| 2018/07/10 | 2 | 62.45 | 2 | 63.00 | 63.40 | 0 | 3,429 | 0.00% |
|
| 2018/07/06 | 0 | 0.00 | 2 | 64.30 | 61.60 | -2 | 3,455 | -0.06% |
|
| 2018/07/05 | 5 | 63.32 | 2 | 63.05 | 62.70 | 3 | 3,588 | 0.08% |
|
| 2018/07/04 | 12 | 62.18 | 19 | 63.25 | 62.90 | -7 | 3,656 | -0.19% |
|
| 2018/07/03 | 2 | 60.60 | 0 | 0.00 | 60.10 | 2 | 3,597 | 0.06% |
|
| 2018/07/02 | 2 | 60.50 | 2 | 61.40 | 61.10 | 0 | 3,618 | 0.00% |
|
| 2018/06/26 | 0 | 0.00 | 2 | 61.90 | 62.20 | -2 | 3,638 | -0.05% |
|
| 2018/06/20 | 1 | 60.50 | 0 | 0.00 | 60.40 | 1 | 3,866 | 0.03% |
|
| 2018/06/19 | 2 | 61.60 | 0 | 0.00 | 61.10 | 2 | 3,938 | 0.05% |
|
| 2018/06/14 | 1 | 61.80 | 6 | 61.80 | 61.80 | -5 | 4,076 | -0.12% |
|
| 2018/06/11 | 7 | 62.53 | 0 | 0.00 | 62.50 | 7 | 4,307 | 0.16% |
|
| 2018/06/07 | 0 | 0.00 | 2 | 65.20 | 64.20 | -2 | 4,605 | -0.04% |
|
| 2018/06/06 | 2 | 63.90 | 1 | 64.70 | 64.00 | 1 | 4,744 | 0.02% |
|
| 2018/06/05 | 1 | 66.60 | 10 | 66.80 | 64.60 | -9 | 4,821 | -0.19% |
|
| 2018/05/30 | 0 | 0.00 | 10 | 62.37 | 62.30 | -10 | 6,196 | -0.16% |
|
| 2018/05/29 | 20 | 64.59 | 12 | 64.03 | 63.80 | 8 | 6,348 | 0.13% |
|
| 2018/05/28 | 7 | 64.73 | 5 | 64.10 | 64.00 | 2 | 6,402 | 0.03% |
|
| 2018/05/25 | 0 | 0.00 | 4 | 65.95 | 66.10 | -4 | 6,506 | -0.06% |
|
| 2018/05/24 | 1 | 63.00 | 0 | 0.00 | 63.00 | 1 | 6,547 | 0.02% |
|
| 2018/05/23 | 0 | 0.00 | 1 | 61.40 | 61.20 | -1 | 6,644 | -0.02% |
|
| 2018/05/21 | 0 | 0.00 | 2 | 63.00 | 63.00 | -2 | 6,948 | -0.03% |
|
| 2018/05/18 | 4 | 63.60 | 1 | 63.30 | 62.50 | 3 | 7,111 | 0.04% |
|
| 2018/05/17 | 2 | 65.00 | 0 | 0.00 | 64.50 | 2 | 7,297 | 0.03% |
|
| 2018/05/15 | 2 | 66.00 | 1 | 66.40 | 65.90 | 1 | 7,680 | 0.01% |
|
| 2018/05/14 | 0 | 0.00 | 4 | 65.48 | 66.50 | -4 | 7,920 | -0.05% |
|
| 2018/05/11 | 7 | 67.37 | 1 | 68.50 | 65.50 | 6 | 8,085 | 0.07% |
|
| 2018/05/10 | 1 | 66.50 | 3 | 67.17 | 67.50 | -2 | 8,198 | -0.02% |
|
| 2018/05/09 | 4 | 66.08 | 0 | 0.00 | 66.30 | 4 | 8,402 | 0.05% |
|
| 2018/05/08 | 6 | 66.30 | 0 | 0.00 | 67.40 | 6 | 8,699 | 0.07% |
|
| 2018/05/07 | 0 | 0.00 | 3 | 68.63 | 68.10 | -3 | 8,877 | -0.03% |
|
| 2018/05/04 | 1 | 67.00 | 5 | 67.80 | 66.50 | -4 | 9,589 | -0.04% |
|
| 2018/05/03 | 2 | 64.60 | 11 | 67.89 | 68.40 | -9 | 10,151 | -0.09% |
|
| 2018/05/02 | 17 | 67.04 | 8 | 66.98 | 66.60 | 9 | 10,875 | 0.08% |
|
| 2018/04/30 | 1 | 67.80 | 15 | 66.24 | 67.00 | -14 | 11,082 | -0.13% |
|
| 2018/04/27 | 10 | 62.00 | 3 | 57.97 | 62.00 | 7 | 10,952 | 0.06% |
|
| 2018/04/26 | 0 | 0.00 | 3 | 59.80 | 59.70 | -3 | 10,891 | -0.03% |
|
| 2018/04/25 | 5 | 61.52 | 0 | 0.00 | 60.00 | 5 | 10,922 | 0.05% |
|
| 2018/04/24 | 1 | 65.40 | 2 | 64.80 | 65.10 | -1 | 10,906 | -0.01% |
|
| 2018/04/23 | 1 | 66.50 | 0 | 0.00 | 67.00 | 1 | 10,954 | 0.01% |
|
| 2018/04/19 | 6 | 66.00 | 7 | 67.31 | 68.80 | -1 | 11,216 | -0.01% |
|
| 2018/04/18 | 0 | 0.00 | 15 | 65.60 | 65.20 | -15 | 11,206 | -0.13% |
|
| 2018/04/17 | 3 | 66.40 | 0 | 0.00 | 66.40 | 3 | 11,212 | 0.03% |
|
| 2018/04/16 | 2 | 65.70 | 1 | 66.70 | 66.80 | 1 | 11,251 | 0.01% |
|
| 2018/04/12 | 6 | 66.17 | 5 | 66.56 | 66.00 | 1 | 11,398 | 0.01% |
|
| 2018/04/11 | 21 | 65.81 | 12 | 66.14 | 65.70 | 9 | 11,398 | 0.08% |
|
| 2018/04/10 | 27 | 72.13 | 22 | 70.14 | 70.00 | 5 | 11,276 | 0.04% |
|
| 2018/04/09 | 2 | 70.30 | 0 | 0.00 | 70.20 | 2 | 11,241 | 0.02% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 70.20 | 70.00 | -1 | 11,248 | -0.01% |
|
| 2018/03/31 | 1 | 69.50 | 0 | 0.00 | 69.40 | 1 | 11,250 | 0.01% |
|
| 2018/03/30 | 10 | 70.10 | 11 | 69.81 | 69.70 | -1 | 11,285 | -0.01% |
|
| 2018/03/29 | 0 | 0.00 | 4 | 69.35 | 69.40 | -4 | 11,386 | -0.04% |
|
| 2018/03/28 | 1 | 69.80 | 6 | 69.35 | 69.30 | -5 | 11,411 | -0.04% |
|
| 2018/03/27 | 0 | 0.00 | 2 | 71.15 | 70.90 | -2 | 11,389 | -0.02% |
|
| 2018/03/26 | 1 | 69.80 | 12 | 69.68 | 69.50 | -11 | 11,401 | -0.10% |
|
| 2018/03/23 | 11 | 70.30 | 10 | 71.00 | 71.00 | 1 | 11,432 | 0.01% |
|
| 2018/03/22 | 5 | 72.60 | 6 | 72.27 | 72.00 | -1 | 11,569 | -0.01% |
|
| 2018/03/21 | 6 | 75.18 | 5 | 74.78 | 73.50 | 1 | 11,517 | 0.01% |
|
| 2018/03/20 | 4 | 74.60 | 0 | 0.00 | 74.00 | 4 | 11,444 | 0.03% |
|
| 2018/03/19 | 22 | 72.78 | 21 | 73.83 | 73.80 | 1 | 11,444 | 0.01% |
|
| 2018/03/15 | 0 | 0.00 | 1 | 72.50 | 73.00 | -1 | 11,464 | -0.01% |
|
| 2018/03/14 | 21 | 72.69 | 3 | 72.03 | 72.60 | 18 | 11,486 | 0.16% |
|
| 2018/03/13 | 6 | 71.77 | 10 | 71.53 | 73.20 | -4 | 11,526 | -0.03% |
|
| 2018/03/12 | 9 | 69.84 | 1 | 69.50 | 69.10 | 8 | 11,502 | 0.07% |
|
| 2018/03/09 | 2 | 71.60 | 2 | 71.50 | 71.00 | 0 | 11,640 | 0.00% |
|
| 2018/03/08 | 11 | 74.50 | 12 | 75.78 | 74.60 | -1 | 11,780 | -0.01% |
|
| 2018/03/07 | 7 | 75.00 | 4 | 75.98 | 73.80 | 3 | 11,676 | 0.03% |
|
| 2018/03/06 | 11 | 79.06 | 10 | 77.87 | 77.50 | 1 | 11,716 | 0.01% |
|
| 2018/03/05 | 8 | 73.76 | 15 | 73.93 | 75.40 | -7 | 11,460 | -0.06% |
|
| 2018/03/02 | 5 | 68.28 | 7 | 68.17 | 68.60 | -2 | 11,349 | -0.02% |
|
| 2018/03/01 | 4 | 66.55 | 4 | 67.35 | 66.70 | 0 | 11,392 | 0.00% |
|
| 2018/02/27 | 4 | 67.45 | 11 | 68.10 | 67.90 | -7 | 11,572 | -0.06% |
|
| 2018/02/26 | 14.1 | 66.81 | 34 | 67.49 | 66.20 | -19.9 | 11,445 | -0.17% |
|
| 2018/02/23 | 15 | 69.55 | 6 | 70.68 | 68.60 | 9 | 11,346 | 0.08% |
|
| 2018/02/22 | 16 | 69.52 | 3 | 69.57 | 68.80 | 13 | 11,322 | 0.11% |
|
| 2018/02/21 | 18 | 70.86 | 4 | 70.83 | 71.10 | 14 | 11,333 | 0.12% |
|
| 2018/02/12 | 5 | 67.52 | 1 | 68.90 | 66.20 | 4 | 11,211 | 0.04% |
|
| 2018/02/09 | 2 | 67.00 | 1 | 67.10 | 68.20 | 1 | 11,239 | 0.01% |
|
| 2018/02/08 | 7 | 70.04 | 3 | 70.20 | 69.10 | 4 | 11,150 | 0.04% |
|
| 2018/02/07 | 1 | 74.00 | 5 | 73.18 | 74.90 | -4 | 10,986 | -0.04% |
|
| 2018/02/06 | 8 | 67.91 | 3 | 67.93 | 68.10 | 5 | 10,953 | 0.05% |
|
| 2018/02/05 | 7 | 74.09 | 4 | 74.63 | 74.00 | 3 | 10,852 | 0.03% |
|
| 2018/02/02 | 14 | 78.78 | 12 | 78.78 | 78.10 | 2 | 10,763 | 0.02% |
|
| 2018/02/01 | 2 | 79.60 | 1 | 79.90 | 77.90 | 1 | 10,709 | 0.01% |
|
| 2018/01/31 | 3 | 78.97 | 5.2 | 80.98 | 81.80 | -2.2 | 10,660 | -0.02% |
|
| 2018/01/30 | 9 | 80.61 | 9 | 80.39 | 79.80 | 0 | 10,623 | 0.00% |
|
| 2018/01/29 | 208 | 79.90 | 214.9 | 80.73 | 82.80 | -6.9 | 10,536 | -0.07% |
大買/大賣/
|
| 2018/01/26 | 4 | 73.90 | 107 | 74.63 | 75.90 | -103 | 9,824 | -1.05% |
大賣/鉅額交易
|
| 2018/01/25 | 127 | 69.22 | 117.6 | 71.53 | 69.00 | 9.4 | 9,269 | 0.10% |
大買/大賣/
|
| 2018/01/24 | 85 | 67.32 | 8.8 | 66.56 | 68.30 | 76.3 | 8,504 | 0.90% |
|
| 2018/01/19 | 0 | 0.00 | 10 | 63.45 | 61.70 | -10 | 8,102 | -0.12% |
|
| 2018/01/18 | 2 | 62.75 | 4 | 63.30 | 63.50 | -2 | 8,028 | -0.02% |
|
| 2018/01/16 | 0 | 0.00 | 3 | 62.33 | 63.50 | -3 | 7,915 | -0.04% |
|
| 2018/01/15 | 3 | 60.80 | 2 | 60.00 | 60.80 | 1 | 7,863 | 0.01% |
|
| 2018/01/12 | 1 | 56.30 | 0 | 0.00 | 57.20 | 1 | 7,865 | 0.01% |
|
| 2018/01/11 | 1 | 54.70 | 0 | 0.00 | 54.70 | 1 | 7,853 | 0.01% |
|
| 2018/01/10 | 1 | 57.40 | 1 | 56.10 | 56.00 | 0 | 7,798 | 0.00% |
|
| 2018/01/09 | 1 | 57.80 | 1 | 59.50 | 58.30 | 0 | 7,737 | 0.00% |
|
| 2018/01/08 | 20 | 60.00 | 20 | 60.00 | 60.00 | 0 | 7,653 | 0.00% |
|
| 2018/01/05 | 0 | 0.00 | 7 | 59.00 | 58.50 | -7 | 7,547 | -0.09% |
|
| 2018/01/03 | 6 | 59.13 | 5 | 59.60 | 60.30 | 1 | 7,503 | 0.01% |
|