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
|
| 2024/06/25 | 15.3 | 180.94 | 0 | 0.00 | 180.00 | 15.3 | 11,969 | 0.13% |
|
| 2024/06/24 | 1 | 186.50 | 0 | 0.00 | 186.00 | 1 | 11,774 | 0.01% |
|
| 2024/06/21 | 8 | 187.31 | 1 | 188.50 | 187.00 | 7 | 12,071 | 0.06% |
|
| 2024/06/20 | 4 | 191.38 | 2 | 191.00 | 190.50 | 2 | 12,069 | 0.02% |
|
| 2024/06/19 | 2 | 191.75 | 5 | 193.60 | 189.00 | -3 | 12,276 | -0.02% |
|
| 2024/06/18 | 10 | 186.00 | 22.3 | 189.48 | 190.00 | -12.3 | 12,640 | -0.10% |
|
| 2024/06/17 | 12 | 184.29 | 10.3 | 183.99 | 184.00 | 1.8 | 13,040 | 0.01% |
|
| 2024/06/14 | 7 | 182.93 | 1 | 183.50 | 182.50 | 6 | 13,658 | 0.04% |
|
| 2024/06/13 | 2 | 185.00 | 1 | 184.50 | 184.00 | 1 | 14,080 | 0.01% |
|
| 2024/06/12 | 3 | 186.33 | 3 | 187.50 | 185.50 | 0 | 14,206 | 0.00% |
|
| 2024/06/11 | 1 | 182.50 | 0 | 0.00 | 182.50 | 1 | 14,181 | 0.01% |
|
| 2024/06/07 | 25 | 184.38 | 0 | 0.00 | 184.00 | 25 | 14,261 | 0.18% |
|
| 2024/06/06 | 1.3 | 188.70 | 2 | 189.01 | 187.50 | -0.8 | 14,334 | -0.01% |
|
| 2024/06/05 | 3 | 185.33 | 0 | 0.00 | 185.50 | 3 | 14,363 | 0.02% |
|
| 2024/06/04 | 2 | 188.75 | 1 | 188.50 | 187.50 | 1 | 14,544 | 0.01% |
|
| 2024/06/03 | 10 | 187.00 | 14 | 188.96 | 188.50 | -4 | 14,621 | -0.03% |
|
| 2024/05/31 | 4.2 | 185.30 | 0 | 0.00 | 182.50 | 4.2 | 14,691 | 0.03% |
|
| 2024/05/30 | 3 | 187.51 | 0 | 0.00 | 187.50 | 3 | 14,557 | 0.02% |
|
| 2024/05/29 | 4.1 | 195.97 | 19.1 | 198.61 | 191.00 | -15.1 | 14,548 | -0.10% |
|
| 2024/05/28 | 0 | 190.00 | 1 | 192.00 | 192.00 | -1 | 14,136 | -0.01% |
|
| 2024/05/27 | 0 | 0.00 | 2 | 191.24 | 192.00 | -2 | 14,502 | -0.01% |
|
| 2024/05/23 | 1 | 185.00 | 13 | 189.96 | 191.00 | -12 | 15,954 | -0.08% |
|
| 2024/05/22 | 1 | 182.50 | 1 | 182.00 | 182.50 | 0 | 15,873 | 0.00% |
|
| 2024/05/21 | 3 | 181.50 | 3 | 181.67 | 182.00 | 0 | 16,037 | 0.00% |
|
| 2024/05/20 | 1 | 180.50 | 5 | 179.50 | 180.50 | -4 | 16,176 | -0.02% |
|
| 2024/05/17 | 2 | 182.75 | 2.3 | 183.06 | 183.50 | -0.3 | 16,378 | 0.00% |
|
| 2024/05/16 | 5 | 185.30 | 1 | 184.00 | 183.00 | 4 | 17,068 | 0.02% |
|
| 2024/05/15 | 2 | 183.50 | 1.9 | 183.50 | 182.50 | 0.1 | 17,079 | 0.00% |
|
| 2024/05/14 | 1.1 | 184.94 | 1 | 183.50 | 183.50 | 0.1 | 17,191 | 0.00% |
|
| 2024/05/13 | 0.2 | 185.50 | 0 | 0.00 | 186.50 | 0.2 | 17,219 | 0.00% |
|
| 2024/05/10 | 3 | 190.00 | 0 | 189.50 | 190.00 | 3 | 17,236 | 0.02% |
|
| 2024/05/09 | 3 | 191.17 | 8.3 | 192.09 | 190.50 | -5.3 | 17,221 | -0.03% |
|
| 2024/05/08 | 1.2 | 186.17 | 3.3 | 188.39 | 189.00 | -2.1 | 17,053 | -0.01% |
|
| 2024/05/07 | 2 | 182.50 | 2 | 181.25 | 182.00 | 0 | 16,965 | 0.00% |
|
| 2024/05/06 | 1 | 179.50 | 7 | 183.64 | 184.00 | -6 | 17,182 | -0.04% |
|
| 2024/05/03 | 1.3 | 177.85 | 0 | 178.00 | 176.00 | 1.3 | 17,232 | 0.01% |
|
| 2024/05/02 | 11 | 179.91 | 18.5 | 180.05 | 178.00 | -7.5 | 17,587 | -0.04% |
|
| 2024/04/30 | 1 | 185.00 | 6 | 184.67 | 182.00 | -5 | 17,726 | -0.03% |
|
| 2024/04/29 | 0.2 | 183.00 | 0 | 0.00 | 184.00 | 0.2 | 17,823 | 0.00% |
|
| 2024/04/26 | 4 | 182.51 | 5 | 181.00 | 182.50 | -1 | 18,070 | -0.01% |
|
| 2024/04/25 | 32 | 190.94 | 28.3 | 184.15 | 184.00 | 3.7 | 18,192 | 0.02% |
|
| 2024/04/24 | 0 | 0.00 | 8.2 | 184.01 | 187.00 | -8.2 | 17,703 | -0.05% |
|
| 2024/04/23 | 0 | 0.00 | 5 | 170.00 | 170.00 | -5 | 17,511 | -0.03% |
|
| 2024/04/22 | 1.1 | 168.07 | 3 | 168.50 | 167.50 | -2 | 17,483 | -0.01% |
|
| 2024/04/19 | 9.2 | 172.66 | 7 | 173.86 | 170.00 | 2.2 | 17,462 | 0.01% |
|
| 2024/04/18 | 2 | 177.75 | 3.1 | 178.19 | 178.50 | -1.1 | 17,256 | -0.01% |
|
| 2024/04/17 | 6.2 | 176.35 | 4 | 178.88 | 179.00 | 2.2 | 17,275 | 0.01% |
|
| 2024/04/16 | 6.2 | 177.50 | 6 | 176.92 | 177.00 | 0.2 | 17,189 | 0.00% |
|
| 2024/04/15 | 3.1 | 183.50 | 3.5 | 183.69 | 182.50 | -0.4 | 17,092 | 0.00% |
|
| 2024/04/12 | 4 | 191.50 | 2 | 193.50 | 194.00 | 2 | 16,828 | 0.01% |
|
| 2024/04/11 | 1 | 190.50 | 1 | 190.00 | 192.50 | 0 | 16,964 | 0.00% |
|
| 2024/04/10 | 1 | 192.50 | 0 | 0.00 | 191.50 | 1 | 17,078 | 0.01% |
|
| 2024/04/09 | 6.1 | 196.22 | 1 | 195.00 | 193.50 | 5.1 | 17,147 | 0.03% |
|
| 2024/04/08 | 1 | 197.50 | 2 | 199.25 | 199.00 | -1 | 17,073 | -0.01% |
|
| 2024/04/03 | 2 | 191.00 | 1 | 192.50 | 192.00 | 1 | 16,814 | 0.01% |
|
| 2024/04/02 | 2 | 193.50 | 2 | 195.00 | 193.50 | 0 | 16,766 | 0.00% |
|
| 2024/04/01 | 0 | 0.00 | 3 | 196.49 | 193.00 | -3 | 16,727 | -0.02% |
|
| 2024/03/29 | 0 | 192.50 | 4 | 192.50 | 191.00 | -4 | 16,622 | -0.02% |
|
| 2024/03/28 | 6 | 191.42 | 10 | 190.25 | 190.00 | -4 | 16,502 | -0.02% |
|
| 2024/03/27 | 7.1 | 191.32 | 7 | 191.79 | 191.50 | 0.1 | 16,503 | 0.00% |
|
| 2024/03/26 | 8 | 196.25 | 12 | 190.38 | 190.00 | -4 | 16,579 | -0.02% |
|
| 2024/03/22 | 10 | 199.50 | 13 | 197.58 | 200.00 | -3 | 16,352 | -0.02% |
|
| 2024/03/21 | 7 | 200.00 | 9 | 199.62 | 200.00 | -2 | 16,283 | -0.01% |
|
| 2024/03/20 | 4 | 195.38 | 10.1 | 196.44 | 196.50 | -6.1 | 16,104 | -0.04% |
|
| 2024/03/19 | 8 | 191.38 | 16.9 | 192.81 | 192.50 | -8.9 | 15,743 | -0.06% |
|
| 2024/03/18 | 2 | 184.50 | 19 | 183.61 | 187.00 | -17 | 15,167 | -0.11% |
|
| 2024/03/15 | 2 | 173.25 | 0 | 0.00 | 172.00 | 2 | 14,782 | 0.01% |
|
| 2024/03/14 | 0 | 0.00 | 0 | 179.50 | 177.50 | 0 | 14,960 | 0.00% |
|
| 2024/03/13 | 3.7 | 180.07 | 5 | 178.90 | 177.50 | -1.4 | 14,974 | -0.01% |
|
| 2024/03/12 | 1 | 181.50 | 5 | 180.80 | 182.00 | -4 | 14,884 | -0.03% |
|
| 2024/03/11 | 1 | 173.00 | 6 | 176.92 | 177.00 | -5 | 14,746 | -0.03% |
|
| 2024/03/08 | 5 | 173.05 | 1 | 175.97 | 173.50 | 4 | 14,819 | 0.03% |
|
| 2024/03/07 | 9 | 173.50 | 7 | 173.29 | 172.50 | 2 | 14,725 | 0.01% |
|
| 2024/03/06 | 5.1 | 174.01 | 21.2 | 173.88 | 174.00 | -16.2 | 14,683 | -0.11% |
|
| 2024/03/05 | 6 | 179.92 | 8.9 | 179.39 | 178.00 | -2.9 | 14,731 | -0.02% |
|
| 2024/03/04 | 1.1 | 180.45 | 3 | 181.17 | 180.50 | -1.9 | 14,948 | -0.01% |
|
| 2024/03/01 | 3 | 179.17 | 5 | 179.00 | 178.00 | -2 | 15,050 | -0.01% |
|
| 2024/02/29 | 10.5 | 174.86 | 7 | 177.43 | 179.50 | 3.5 | 14,991 | 0.02% |
|
| 2024/02/27 | 31.6 | 183.31 | 16.2 | 179.41 | 179.00 | 15.4 | 14,636 | 0.11% |
|
| 2024/02/26 | 7 | 191.86 | 30.1 | 193.61 | 196.00 | -23.1 | 13,782 | -0.17% |
|
| 2024/02/23 | 6.1 | 189.40 | 11 | 188.82 | 188.00 | -4.9 | 13,574 | -0.04% |
|
| 2024/02/22 | 5.1 | 188.72 | 5 | 189.20 | 189.00 | 0.1 | 13,899 | 0.00% |
|
| 2024/02/21 | 5.5 | 189.14 | 5.5 | 191.23 | 189.50 | 0 | 13,926 | 0.00% |
|
| 2024/02/20 | 6.2 | 192.09 | 14 | 189.50 | 190.50 | -7.8 | 13,945 | -0.06% |
|
| 2024/02/19 | 9 | 191.28 | 36 | 191.27 | 192.50 | -27 | 13,727 | -0.20% |
|
| 2024/02/16 | 2 | 181.25 | 3 | 181.33 | 182.00 | -1 | 13,206 | -0.01% |
|
| 2024/02/15 | 6.1 | 179.40 | 3 | 179.50 | 180.50 | 3 | 13,208 | 0.02% |
|
| 2024/02/05 | 4 | 176.75 | 1 | 177.00 | 176.50 | 3 | 13,201 | 0.02% |
|
| 2024/02/02 | 0.1 | 179.00 | 2 | 179.50 | 180.00 | -1.9 | 13,273 | -0.01% |
|
| 2024/01/31 | 1 | 176.97 | 0 | 0.00 | 176.00 | 1 | 13,263 | 0.01% |
|
| 2024/01/30 | 16 | 178.75 | 19.2 | 178.47 | 178.00 | -3.2 | 13,303 | -0.02% |
|
| 2024/01/29 | 1 | 177.49 | 19 | 177.66 | 178.00 | -18 | 13,226 | -0.14% |
|
| 2024/01/26 | 6 | 172.58 | 5 | 173.00 | 171.50 | 1 | 13,187 | 0.01% |
|
| 2024/01/25 | 1 | 175.00 | 9.1 | 174.78 | 175.50 | -8.1 | 13,195 | -0.06% |
|
| 2024/01/24 | 4 | 170.00 | 0 | 0.00 | 169.50 | 4 | 12,861 | 0.03% |
|
| 2024/01/23 | 3 | 171.83 | 2 | 173.25 | 174.50 | 1 | 12,765 | 0.01% |
|
| 2024/01/22 | 5 | 172.30 | 16.6 | 173.74 | 175.00 | -11.6 | 12,782 | -0.09% |
|
| 2024/01/19 | 3 | 164.67 | 20 | 166.23 | 169.50 | -17 | 12,792 | -0.13% |
|
| 2024/01/18 | 2.1 | 158.29 | 0 | 0.00 | 157.00 | 2.1 | 12,858 | 0.02% |
|
| 2024/01/17 | 6.4 | 159.45 | 3 | 160.33 | 158.50 | 3.4 | 12,936 | 0.03% |
|
| 2024/01/16 | 3 | 160.17 | 3 | 162.00 | 162.00 | 0 | 13,170 | 0.00% |
|
| 2024/01/15 | 5.2 | 159.52 | 1 | 160.50 | 159.50 | 4.2 | 13,188 | 0.03% |
|
| 2024/01/12 | 6 | 159.67 | 1 | 159.50 | 159.00 | 5 | 13,212 | 0.04% |
|
| 2024/01/11 | 6.2 | 161.08 | 1 | 161.00 | 160.50 | 5.2 | 13,277 | 0.04% |
|
| 2024/01/10 | 2.2 | 161.27 | 0 | 0.00 | 162.50 | 2.2 | 13,469 | 0.02% |
|
| 2024/01/09 | 6 | 163.42 | 1 | 163.00 | 162.50 | 5 | 13,506 | 0.04% |
|
| 2024/01/08 | 3 | 161.50 | 0 | 0.00 | 161.00 | 3 | 13,686 | 0.02% |
|
| 2024/01/05 | 7.1 | 161.85 | 5.3 | 162.95 | 160.00 | 1.8 | 13,824 | 0.01% |
|
| 2024/01/04 | 2.5 | 166.70 | 0 | 0.00 | 164.50 | 2.5 | 13,724 | 0.02% |
|
| 2024/01/03 | 7 | 169.50 | 2 | 170.50 | 170.00 | 5 | 13,823 | 0.04% |
|
| 2024/01/02 | 0 | 173.00 | 0.2 | 174.00 | 173.00 | -0.2 | 13,782 | 0.00% |
|
| 2023/12/29 | 2.7 | 174.85 | 1 | 174.50 | 176.00 | 1.7 | 13,827 | 0.01% |
|
| 2023/12/28 | 3.1 | 175.75 | 4 | 175.50 | 175.50 | -0.9 | 13,892 | -0.01% |
|
| 2023/12/27 | 1.5 | 177.33 | 1 | 178.00 | 178.00 | 0.5 | 13,959 | 0.00% |
|
| 2023/12/26 | 0 | 0.00 | 1 | 178.00 | 177.50 | -1 | 14,136 | -0.01% |
|
| 2023/12/25 | 1 | 175.00 | 0 | 0.00 | 175.00 | 1 | 14,217 | 0.01% |
|
| 2023/12/22 | 31.4 | 177.26 | 26 | 176.44 | 175.00 | 5.4 | 14,389 | 0.04% |
|
| 2023/12/21 | 1 | 178.88 | 8 | 175.69 | 179.00 | -7 | 14,380 | -0.05% |
|
| 2023/12/20 | 4.1 | 174.39 | 4 | 174.00 | 173.00 | 0.1 | 14,324 | 0.00% |
|
| 2023/12/19 | 1.4 | 175.91 | 3 | 176.00 | 174.50 | -1.6 | 14,450 | -0.01% |
|
| 2023/12/18 | 8.2 | 178.57 | 2 | 179.00 | 176.00 | 6.2 | 14,520 | 0.04% |
|
| 2023/12/15 | 31.6 | 180.70 | 52 | 181.57 | 182.00 | -20.4 | 14,636 | -0.14% |
|
| 2023/12/14 | 21.4 | 180.00 | 34 | 180.09 | 180.50 | -12.6 | 14,685 | -0.09% |
|
| 2023/12/13 | 7.1 | 176.77 | 8 | 176.25 | 177.00 | -0.9 | 14,720 | -0.01% |
|
| 2023/12/12 | 34 | 178.25 | 11 | 176.14 | 176.00 | 23 | 15,164 | 0.15% |
|
| 2023/12/11 | 4 | 179.75 | 21.3 | 180.16 | 178.00 | -17.3 | 15,193 | -0.11% |
|
| 2023/12/08 | 3 | 173.17 | 4 | 174.12 | 174.50 | -1 | 14,950 | -0.01% |
|
| 2023/12/07 | 2 | 170.00 | 1 | 168.50 | 168.50 | 1 | 15,016 | 0.01% |
|
| 2023/12/06 | 2 | 171.50 | 6 | 170.75 | 170.00 | -4 | 15,083 | -0.03% |
|
| 2023/12/05 | 6 | 172.67 | 3 | 173.00 | 171.50 | 3 | 15,110 | 0.02% |
|
| 2023/12/04 | 3 | 173.33 | 1.5 | 176.00 | 177.00 | 1.5 | 14,993 | 0.01% |
|
| 2023/12/01 | 2 | 176.00 | 10 | 176.00 | 176.00 | -8 | 14,991 | -0.05% |
|
| 2023/11/30 | 1 | 176.50 | 7 | 176.00 | 177.00 | -6 | 14,954 | -0.04% |
|
| 2023/11/29 | 3 | 174.50 | 8.3 | 173.63 | 175.00 | -5.3 | 14,807 | -0.04% |
|
| 2023/11/28 | 2 | 166.00 | 6 | 170.25 | 170.00 | -4 | 14,628 | -0.03% |
|
| 2023/11/27 | 4 | 165.25 | 0 | 0.00 | 164.50 | 4 | 14,593 | 0.03% |
|
| 2023/11/24 | 3 | 167.33 | 6 | 167.08 | 167.00 | -3 | 14,773 | -0.02% |
|
| 2023/11/23 | 4.1 | 168.28 | 1 | 167.00 | 168.00 | 3.1 | 15,109 | 0.02% |
|
| 2023/11/22 | 10.1 | 170.15 | 5.1 | 170.31 | 171.00 | 5 | 15,101 | 0.03% |
|
| 2023/11/21 | 5 | 168.00 | 16.6 | 167.28 | 168.50 | -11.6 | 15,184 | -0.08% |
|
| 2023/11/20 | 10.5 | 161.07 | 6.1 | 161.34 | 160.00 | 4.4 | 15,423 | 0.03% |
|
| 2023/11/17 | 5 | 156.50 | 7 | 158.00 | 159.00 | -2 | 15,336 | -0.01% |
|
| 2023/11/16 | 2 | 155.00 | 0.2 | 155.00 | 155.00 | 1.8 | 15,363 | 0.01% |
|
| 2023/11/15 | 4.1 | 155.87 | 0.6 | 156.50 | 154.50 | 3.5 | 15,352 | 0.02% |
|
| 2023/11/14 | 2.6 | 153.06 | 1 | 153.00 | 153.00 | 1.6 | 15,321 | 0.01% |
|
| 2023/11/13 | 4 | 155.88 | 17.5 | 156.80 | 156.00 | -13.5 | 15,446 | -0.09% |
|
| 2023/11/10 | 3 | 150.01 | 4.5 | 150.89 | 151.00 | -1.5 | 15,571 | -0.01% |
|
| 2023/11/09 | 9.2 | 153.16 | 6 | 153.67 | 154.50 | 3.2 | 15,603 | 0.02% |
|
| 2023/11/08 | 5.4 | 154.18 | 3 | 154.50 | 154.50 | 2.4 | 15,739 | 0.02% |
|
| 2023/11/07 | 3 | 154.50 | 3 | 154.50 | 153.50 | 0 | 15,824 | 0.00% |
|
| 2023/11/06 | 2.6 | 157.79 | 10 | 157.50 | 158.00 | -7.4 | 16,019 | -0.05% |
|
| 2023/11/03 | 30 | 154.68 | 38 | 154.68 | 155.50 | -8 | 16,388 | -0.05% |
|
| 2023/11/02 | 12 | 149.79 | 8 | 149.38 | 151.00 | 4 | 16,370 | 0.02% |
|
| 2023/11/01 | 4 | 143.13 | 1 | 144.00 | 144.50 | 3 | 16,377 | 0.02% |
|
| 2023/10/31 | 0 | 0.00 | 4 | 144.50 | 143.00 | -4 | 16,639 | -0.02% |
|
| 2023/10/30 | 5 | 146.10 | 1 | 147.00 | 145.50 | 4 | 17,143 | 0.02% |
|
| 2023/10/27 | 7.1 | 148.49 | 3 | 148.50 | 147.00 | 4.1 | 17,194 | 0.02% |
|
| 2023/10/26 | 30.2 | 149.34 | 15.5 | 149.42 | 149.00 | 14.7 | 17,353 | 0.08% |
|
| 2023/10/25 | 7.3 | 160.16 | 8.3 | 158.64 | 157.00 | -1 | 17,380 | -0.01% |
|
| 2023/10/24 | 7.2 | 155.35 | 4.5 | 155.06 | 157.00 | 2.7 | 17,972 | 0.02% |
|
| 2023/10/23 | 2 | 159.00 | 1 | 158.50 | 158.50 | 1 | 18,580 | 0.01% |
|
| 2023/10/20 | 12.6 | 159.24 | 12 | 159.33 | 161.00 | 0.6 | 19,659 | 0.00% |
|
| 2023/10/19 | 21.1 | 159.81 | 14 | 160.50 | 160.00 | 7.1 | 20,246 | 0.04% |
|
| 2023/10/18 | 3.1 | 163.52 | 1 | 160.00 | 160.00 | 2.1 | 20,714 | 0.01% |
|
| 2023/10/17 | 3 | 166.83 | 6 | 169.08 | 166.50 | -3 | 21,177 | -0.01% |
|
| 2023/10/16 | 16.3 | 163.83 | 294 | 162.38 | 164.50 | -277.7 | 22,565 | -1.23% |
大賣/鉅額交易
|
| 2023/10/13 | 17.1 | 169.76 | 2 | 169.00 | 169.00 | 15.1 | 23,739 | 0.06% |
|
| 2023/10/12 | 8 | 171.63 | 1 | 171.50 | 171.50 | 7 | 24,128 | 0.03% |
|
| 2023/10/11 | 7 | 172.64 | 4.2 | 175.26 | 171.50 | 2.8 | 24,906 | 0.01% |
|
| 2023/10/06 | 7.1 | 171.93 | 1 | 171.50 | 172.50 | 6.1 | 25,550 | 0.02% |
|
| 2023/10/05 | 25 | 173.82 | 26 | 172.79 | 172.50 | -1 | 25,793 | 0.00% |
|
| 2023/10/04 | 4.5 | 173.44 | 4 | 173.13 | 174.00 | 0.5 | 25,809 | 0.00% |
|
| 2023/10/03 | 4 | 177.38 | 3 | 176.00 | 175.50 | 1 | 25,840 | 0.00% |
|
| 2023/10/02 | 3 | 178.83 | 7.1 | 179.14 | 178.50 | -4.1 | 26,042 | -0.02% |
|
| 2023/09/28 | 3 | 174.83 | 2 | 173.00 | 173.50 | 1 | 26,337 | 0.00% |
|
| 2023/09/27 | 8.1 | 173.72 | 2 | 172.50 | 173.50 | 6.1 | 26,484 | 0.02% |
|
| 2023/09/26 | 6 | 177.42 | 4 | 177.50 | 176.00 | 2 | 26,457 | 0.01% |
|
| 2023/09/25 | 16 | 178.34 | 1 | 178.50 | 178.50 | 15 | 26,596 | 0.06% |
|
| 2023/09/22 | 12 | 177.79 | 3 | 179.33 | 181.00 | 9 | 26,579 | 0.03% |
|
| 2023/09/21 | 19 | 180.68 | 11 | 180.50 | 180.50 | 8 | 26,499 | 0.03% |
|
| 2023/09/20 | 32.4 | 186.09 | 3 | 184.00 | 183.50 | 29.4 | 26,558 | 0.11% |
|
| 2023/09/19 | 124 | 188.96 | 14 | 189.21 | 188.50 | 110 | 26,571 | 0.41% |
大買/鉅額交易
|
| 2023/09/18 | 90.8 | 187.36 | 13 | 184.50 | 184.50 | 77.8 | 26,467 | 0.29% |
|
| 2023/09/15 | 27.2 | 190.00 | 41.5 | 190.31 | 190.50 | -14.3 | 26,386 | -0.05% |
|
| 2023/09/14 | 75 | 185.03 | 7 | 186.43 | 186.00 | 68 | 26,171 | 0.26% |
|
| 2023/09/13 | 7.2 | 182.28 | 5 | 184.20 | 181.50 | 2.2 | 26,200 | 0.01% |
|
| 2023/09/12 | 2 | 185.50 | 9 | 184.33 | 185.00 | -7 | 26,428 | -0.03% |
|
| 2023/09/11 | 9.2 | 181.29 | 6 | 180.83 | 179.50 | 3.2 | 26,684 | 0.01% |
|
| 2023/09/08 | 4 | 181.63 | 6 | 181.75 | 181.00 | -2 | 26,828 | -0.01% |
|
| 2023/09/07 | 0.2 | 185.00 | 3 | 184.83 | 184.50 | -2.8 | 27,295 | -0.01% |
|
| 2023/09/06 | 5 | 186.40 | 3 | 186.17 | 187.00 | 2 | 27,500 | 0.01% |
|
| 2023/09/05 | 4 | 184.88 | 6 | 186.25 | 186.50 | -2 | 27,786 | -0.01% |
|
| 2023/09/04 | 3 | 182.50 | 2 | 183.75 | 185.00 | 1 | 28,511 | 0.00% |
|
| 2023/09/01 | 9 | 183.78 | 3 | 182.33 | 182.00 | 6 | 28,870 | 0.02% |
|
| 2023/08/31 | 5.3 | 184.31 | 5 | 185.50 | 185.50 | 0.3 | 29,026 | 0.00% |
|
| 2023/08/30 | 8 | 185.75 | 11 | 185.14 | 184.00 | -3 | 29,139 | -0.01% |
|
| 2023/08/29 | 20.1 | 183.03 | 11 | 182.86 | 184.00 | 9.1 | 29,237 | 0.03% |
|
| 2023/08/28 | 16 | 178.47 | 2 | 178.00 | 176.00 | 14 | 29,112 | 0.05% |
|
| 2023/08/25 | 13 | 182.15 | 5 | 180.80 | 179.50 | 8 | 29,448 | 0.03% |
|
| 2023/08/24 | 8 | 185.88 | 26.4 | 185.50 | 189.00 | -18.4 | 29,388 | -0.06% |
|
| 2023/08/23 | 10 | 176.15 | 5 | 176.10 | 177.00 | 5 | 29,334 | 0.02% |
|
| 2023/08/22 | 5 | 173.80 | 8 | 174.50 | 176.00 | -3 | 30,062 | -0.01% |
|
| 2023/08/21 | 3 | 174.33 | 7 | 173.21 | 172.50 | -4 | 31,063 | -0.01% |
|
| 2023/08/18 | 7 | 176.43 | 6 | 175.67 | 174.50 | 1 | 31,230 | 0.00% |
|
| 2023/08/17 | 11 | 178.68 | 17 | 179.85 | 180.50 | -6 | 31,514 | -0.02% |
|
| 2023/08/16 | 37.5 | 176.99 | 26 | 178.13 | 178.00 | 11.5 | 31,889 | 0.04% |
|
| 2023/08/15 | 8 | 175.50 | 5 | 175.40 | 175.50 | 3 | 31,957 | 0.01% |
|
| 2023/08/14 | 6 | 170.50 | 4.1 | 170.51 | 170.50 | 2 | 32,426 | 0.01% |
|
| 2023/08/11 | 3.5 | 176.93 | 7 | 175.71 | 174.50 | -3.5 | 32,885 | -0.01% |
|
| 2023/08/10 | 8.5 | 178.09 | 3 | 178.17 | 177.00 | 5.5 | 33,081 | 0.02% |
|
| 2023/08/09 | 11.4 | 184.25 | 21 | 184.12 | 184.00 | -9.6 | 33,007 | -0.03% |
|
| 2023/08/08 | 7.1 | 179.29 | 8.2 | 179.32 | 178.50 | -1.1 | 32,919 | 0.00% |
|
| 2023/08/07 | 20 | 178.43 | 17.6 | 179.47 | 182.00 | 2.4 | 33,012 | 0.01% |
|
| 2023/08/04 | 18.4 | 177.07 | 14 | 177.21 | 177.50 | 4.4 | 33,076 | 0.01% |
|
| 2023/08/02 | 33.5 | 183.84 | 21.8 | 180.28 | 180.00 | 11.7 | 33,196 | 0.04% |
|
| 2023/08/01 | 11.4 | 186.42 | 9 | 186.22 | 186.00 | 2.4 | 33,560 | 0.01% |
|
| 2023/07/31 | 16.7 | 188.42 | 19 | 186.47 | 184.50 | -2.3 | 33,969 | -0.01% |
|
| 2023/07/28 | 28.2 | 190.12 | 10 | 190.43 | 191.00 | 18.2 | 33,919 | 0.05% |
|
| 2023/07/27 | 22.7 | 191.68 | 16 | 191.84 | 190.50 | 6.7 | 33,959 | 0.02% |
|
| 2023/07/26 | 29.1 | 200.55 | 31 | 198.63 | 197.50 | -2 | 33,805 | -0.01% |
|
| 2023/07/25 | 44.5 | 202.17 | 33 | 197.32 | 195.50 | 11.5 | 33,790 | 0.03% |
|
| 2023/07/24 | 25 | 197.76 | 28 | 198.73 | 199.50 | -3 | 32,927 | -0.01% |
|
| 2023/07/21 | 28.3 | 190.85 | 10 | 190.80 | 190.50 | 18.3 | 32,768 | 0.06% |
|
| 2023/07/20 | 24.4 | 199.34 | 18 | 198.22 | 196.50 | 6.4 | 32,526 | 0.02% |
|
| 2023/07/19 | 41 | 203.35 | 35.7 | 203.21 | 203.00 | 5.3 | 32,017 | 0.02% |
|
| 2023/07/18 | 20.5 | 187.67 | 67 | 195.34 | 200.00 | -46.5 | 30,787 | -0.15% |
|
| 2023/07/17 | 23 | 186.39 | 18.5 | 184.64 | 182.00 | 4.5 | 29,625 | 0.02% |
|
| 2023/07/14 | 23 | 184.74 | 46 | 185.77 | 187.00 | -23 | 29,371 | -0.08% |
|
| 2023/07/13 | 27.1 | 172.06 | 58 | 174.07 | 175.50 | -30.9 | 28,676 | -0.11% |
|
| 2023/07/12 | 16 | 170.44 | 18.5 | 170.91 | 171.00 | -2.5 | 27,913 | -0.01% |
|
| 2023/07/11 | 3 | 169.17 | 1.5 | 169.50 | 169.00 | 1.5 | 27,712 | 0.01% |
|
| 2023/07/10 | 4 | 168.38 | 1 | 168.50 | 167.00 | 3 | 27,827 | 0.01% |
|
| 2023/07/07 | 6.7 | 170.18 | 7 | 167.00 | 170.00 | -0.3 | 27,843 | 0.00% |
|
| 2023/07/06 | 21.2 | 170.93 | 5.3 | 170.23 | 169.00 | 16 | 27,676 | 0.06% |
|
| 2023/07/05 | 26.3 | 182.47 | 19.5 | 177.79 | 178.00 | 6.9 | 27,240 | 0.03% |
|
| 2023/07/04 | 3 | 178.50 | 6 | 179.33 | 180.00 | -3 | 27,075 | -0.01% |
|
| 2023/07/03 | 5 | 179.00 | 13 | 176.65 | 179.50 | -8 | 27,204 | -0.03% |
|
| 2023/06/30 | 10 | 174.25 | 7 | 174.07 | 176.00 | 3 | 27,500 | 0.01% |
|
| 2023/06/29 | 6 | 174.41 | 1 | 176.50 | 174.00 | 5 | 28,041 | 0.02% |
|
| 2023/06/28 | 16 | 177.06 | 18 | 173.53 | 173.00 | -2 | 28,063 | -0.01% |
|
| 2023/06/27 | 18 | 176.53 | 15 | 179.40 | 177.00 | 3 | 28,482 | 0.01% |
|
| 2023/06/26 | 7.1 | 182.56 | 8 | 180.19 | 180.00 | -0.9 | 28,569 | 0.00% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 186.50 | 187.00 | -1 | 29,175 | 0.00% |
|
| 2023/06/20 | 7 | 185.43 | 10 | 186.55 | 188.50 | -3 | 29,637 | -0.01% |
|
| 2023/06/19 | 18 | 188.28 | 9 | 186.56 | 185.50 | 9 | 29,823 | 0.03% |
|
| 2023/06/16 | 12 | 188.08 | 51 | 187.53 | 189.50 | -39 | 30,056 | -0.13% |
|
| 2023/06/15 | 6 | 183.92 | 11 | 184.18 | 186.50 | -5 | 29,855 | -0.02% |
|
| 2023/06/14 | 9 | 180.28 | 2 | 179.50 | 180.50 | 7 | 29,629 | 0.02% |
|
| 2023/06/13 | 8 | 179.69 | 16.1 | 179.81 | 180.00 | -8.1 | 29,512 | -0.03% |
|
| 2023/06/12 | 13 | 172.15 | 22 | 173.11 | 172.50 | -9 | 29,054 | -0.03% |
|
| 2023/06/09 | 32 | 168.08 | 37 | 169.74 | 171.50 | -5 | 28,957 | -0.02% |
|
| 2023/06/08 | 55.4 | 170.12 | 37 | 167.00 | 167.00 | 18.4 | 28,788 | 0.06% |
|
| 2023/06/07 | 23 | 174.98 | 3.1 | 175.71 | 176.00 | 19.9 | 28,229 | 0.07% |
|
| 2023/06/06 | 18.1 | 179.59 | 9 | 177.44 | 177.00 | 9.1 | 28,025 | 0.03% |
|
| 2023/06/05 | 6 | 181.58 | 5 | 181.80 | 181.00 | 1 | 28,021 | 0.00% |
|
| 2023/06/02 | 5 | 183.10 | 1 | 181.50 | 182.00 | 4 | 27,967 | 0.01% |
|
| 2023/06/01 | 27.1 | 180.63 | 25 | 180.54 | 181.00 | 2.1 | 27,935 | 0.01% |
|
| 2023/05/31 | 17.1 | 181.22 | 11 | 179.50 | 180.50 | 6.1 | 28,316 | 0.02% |
|
| 2023/05/30 | 18 | 179.47 | 11 | 179.91 | 180.00 | 7 | 28,128 | 0.02% |
|
| 2023/05/29 | 38.1 | 182.56 | 17 | 181.82 | 182.50 | 21.1 | 28,229 | 0.07% |
|
| 2023/05/26 | 44.2 | 188.33 | 42 | 186.26 | 185.50 | 2.2 | 28,279 | 0.01% |
|
| 2023/05/25 | 10.2 | 178.75 | 54.7 | 176.70 | 180.50 | -44.5 | 27,771 | -0.16% |
|
| 2023/05/24 | 7 | 166.57 | 12 | 166.46 | 167.50 | -5 | 26,934 | -0.02% |
|
| 2023/05/23 | 16 | 164.97 | 49 | 164.91 | 167.00 | -33 | 26,869 | -0.12% |
|
| 2023/05/22 | 21.1 | 162.56 | 22.5 | 162.38 | 161.00 | -1.4 | 26,560 | -0.01% |
|
| 2023/05/19 | 9 | 168.11 | 25 | 169.24 | 170.00 | -16 | 26,206 | -0.06% |
|
| 2023/05/18 | 24 | 170.33 | 18 | 167.97 | 167.50 | 6 | 26,351 | 0.02% |
|
| 2023/05/17 | 23 | 162.30 | 40.5 | 164.31 | 165.00 | -17.5 | 26,099 | -0.07% |
|
| 2023/05/16 | 2 | 160.25 | 8.1 | 160.81 | 161.00 | -6.1 | 25,638 | -0.02% |
|
| 2023/05/15 | 4 | 157.63 | 7.5 | 157.70 | 156.00 | -3.5 | 25,354 | -0.01% |
|
| 2023/05/12 | 5 | 159.79 | 9 | 158.06 | 160.00 | -4 | 25,345 | -0.02% |
|
| 2023/05/11 | 3 | 159.33 | 5 | 157.00 | 156.00 | -2 | 25,166 | -0.01% |
|
| 2023/05/10 | 4 | 157.75 | 3 | 157.83 | 158.00 | 1 | 25,089 | 0.00% |
|
| 2023/05/09 | 12 | 159.96 | 11.1 | 159.50 | 160.50 | 0.9 | 25,096 | 0.00% |
|
| 2023/05/08 | 2 | 160.75 | 31 | 159.87 | 161.00 | -29 | 25,088 | -0.12% |
|
| 2023/05/05 | 6.5 | 151.39 | 30 | 150.80 | 152.50 | -23.5 | 24,541 | -0.10% |
|
| 2023/05/04 | 15 | 147.20 | 9.3 | 146.88 | 148.50 | 5.7 | 24,440 | 0.02% |
|
| 2023/05/03 | 16.5 | 146.62 | 30 | 146.57 | 147.00 | -13.5 | 24,546 | -0.06% |
|
| 2023/05/02 | 7 | 145.43 | 11.1 | 145.36 | 143.50 | -4.1 | 24,416 | -0.02% |
|
| 2023/04/28 | 5 | 145.00 | 43 | 144.37 | 145.00 | -38 | 24,457 | -0.16% |
|
| 2023/04/27 | 3.1 | 136.69 | 6 | 136.58 | 136.50 | -2.9 | 23,763 | -0.01% |
|
| 2023/04/26 | 13 | 138.54 | 22 | 138.84 | 139.00 | -9 | 23,835 | -0.04% |
|
| 2023/04/25 | 24.4 | 140.54 | 29 | 137.90 | 135.00 | -4.6 | 23,701 | -0.02% |
|
| 2023/04/24 | 3.1 | 136.97 | 7.7 | 138.83 | 139.50 | -4.6 | 23,545 | -0.02% |
|
| 2023/04/21 | 14.4 | 138.08 | 14 | 137.14 | 136.50 | 0.4 | 23,472 | 0.00% |
|
| 2023/04/20 | 38 | 135.55 | 18.1 | 135.50 | 135.50 | 19.9 | 23,368 | 0.09% |
|
| 2023/04/19 | 30.3 | 134.04 | 3 | 134.00 | 132.50 | 27.3 | 23,543 | 0.12% |
|
| 2023/04/18 | 7.1 | 137.73 | 6 | 136.67 | 136.50 | 1.1 | 23,617 | 0.00% |
|
| 2023/04/17 | 9 | 139.11 | 11 | 137.73 | 139.00 | -2 | 23,761 | -0.01% |
|
| 2023/04/14 | 5.1 | 139.50 | 3 | 139.17 | 139.00 | 2.1 | 23,949 | 0.01% |
|
| 2023/04/13 | 9.4 | 139.53 | 4 | 140.25 | 139.50 | 5.4 | 23,954 | 0.02% |
|
| 2023/04/12 | 6 | 142.25 | 5 | 141.60 | 142.00 | 1 | 23,932 | 0.00% |
|
| 2023/04/11 | 4 | 144.00 | 4 | 145.00 | 143.00 | 0 | 23,978 | 0.00% |
|
| 2023/04/10 | 12.1 | 145.00 | 15 | 144.57 | 144.50 | -2.9 | 24,062 | -0.01% |
|
| 2023/04/07 | 12.1 | 144.54 | 15 | 145.27 | 144.50 | -2.9 | 24,146 | -0.01% |
|
| 2023/04/06 | 23 | 143.57 | 13 | 143.96 | 144.00 | 10 | 24,192 | 0.04% |
|
| 2023/03/31 | 35 | 148.10 | 40.8 | 148.73 | 147.50 | -5.8 | 24,432 | -0.02% |
|
| 2023/03/30 | 11.2 | 144.45 | 22.3 | 146.92 | 147.50 | -11.1 | 24,442 | -0.05% |
|
| 2023/03/29 | 8 | 140.38 | 5 | 140.60 | 140.50 | 3 | 24,829 | 0.01% |
|
| 2023/03/28 | 57.7 | 141.45 | 41 | 138.98 | 138.50 | 16.7 | 25,628 | 0.07% |
|
| 2023/03/27 | 37.2 | 146.35 | 38 | 146.88 | 145.50 | -0.8 | 25,225 | 0.00% |
|
| 2023/03/24 | 38.3 | 148.74 | 39 | 148.92 | 148.00 | -0.7 | 25,244 | 0.00% |
|
| 2023/03/23 | 13 | 144.38 | 48.2 | 143.74 | 146.00 | -35.2 | 24,511 | -0.14% |
|
| 2023/03/22 | 44 | 141.76 | 43.1 | 140.61 | 140.00 | 0.9 | 24,185 | 0.00% |
|
| 2023/03/21 | 0 | 0.00 | 21.1 | 138.71 | 138.50 | -21.1 | 24,170 | -0.09% |
|
| 2023/03/20 | 3 | 133.83 | 17 | 135.56 | 135.50 | -14 | 23,881 | -0.06% |
|
| 2023/03/17 | 0 | 0.00 | 0.1 | 132.50 | 134.00 | -0.1 | 24,105 | 0.00% |
|
| 2023/03/16 | 6 | 130.58 | 5 | 130.20 | 129.50 | 1 | 24,434 | 0.00% |
|
| 2023/03/15 | 1 | 132.00 | 2 | 131.50 | 131.00 | -1 | 25,342 | 0.00% |
|
| 2023/03/14 | 8.2 | 130.88 | 6 | 131.00 | 130.50 | 2.2 | 25,725 | 0.01% |
|
| 2023/03/13 | 12 | 132.83 | 22 | 131.89 | 133.50 | -10 | 26,381 | -0.04% |
|
| 2023/03/10 | 19.2 | 132.64 | 3.1 | 132.97 | 131.50 | 16.1 | 26,488 | 0.06% |
|
| 2023/03/09 | 11 | 136.50 | 10 | 136.55 | 136.00 | 1 | 27,683 | 0.00% |
|
| 2023/03/08 | 3.1 | 134.93 | 11 | 136.55 | 137.00 | -7.9 | 27,666 | -0.03% |
|
| 2023/03/07 | 7.1 | 136.08 | 1 | 136.50 | 136.50 | 6.1 | 27,869 | 0.02% |
|
| 2023/03/06 | 0 | 0.00 | 17.1 | 138.32 | 138.50 | -17.1 | 27,852 | -0.06% |
|
| 2023/03/03 | 40 | 136.34 | 49 | 136.61 | 136.50 | -9 | 28,013 | -0.03% |
|
| 2023/03/02 | 4 | 131.25 | 11 | 132.05 | 134.00 | -7 | 27,673 | -0.03% |
|
| 2023/03/01 | 9 | 127.17 | 25.1 | 129.46 | 131.50 | -16.1 | 27,695 | -0.06% |
|
| 2023/02/24 | 30.5 | 129.65 | 18.2 | 129.72 | 128.00 | 12.4 | 27,536 | 0.04% |
|
| 2023/02/23 | 18.1 | 133.81 | 23 | 134.15 | 134.00 | -4.9 | 27,064 | -0.02% |
|
| 2023/02/22 | 45.3 | 134.12 | 3 | 134.00 | 133.50 | 42.3 | 27,349 | 0.15% |
|
| 2023/02/21 | 8 | 136.63 | 10 | 136.50 | 137.50 | -2 | 27,513 | -0.01% |
|
| 2023/02/20 | 9.4 | 137.11 | 2 | 136.75 | 136.50 | 7.4 | 27,910 | 0.03% |
|
| 2023/02/17 | 24 | 135.98 | 2 | 136.25 | 136.00 | 22 | 28,466 | 0.08% |
|
| 2023/02/16 | 25 | 138.40 | 27 | 138.50 | 138.50 | -2 | 29,275 | -0.01% |
|
| 2023/02/15 | 3 | 135.17 | 17.3 | 133.13 | 137.50 | -14.3 | 30,468 | -0.05% |
|
| 2023/02/14 | 6 | 130.92 | 8 | 131.56 | 131.50 | -2 | 30,890 | -0.01% |
|
| 2023/02/13 | 4.3 | 129.38 | 7 | 128.64 | 128.50 | -2.7 | 32,245 | -0.01% |
|
| 2023/02/10 | 3 | 130.00 | 15 | 129.93 | 129.00 | -12 | 33,137 | -0.04% |
|
| 2023/02/09 | 13 | 131.88 | 9 | 131.56 | 132.50 | 4 | 33,431 | 0.01% |
|
| 2023/02/08 | 20 | 130.68 | 5 | 131.60 | 131.50 | 15 | 33,774 | 0.04% |
|
| 2023/02/07 | 9 | 129.67 | 2 | 129.75 | 130.00 | 7 | 33,943 | 0.02% |
|
| 2023/02/06 | 31 | 130.48 | 21 | 130.40 | 129.00 | 10 | 34,204 | 0.03% |
|
| 2023/02/03 | 22.1 | 139.57 | 23 | 139.91 | 137.00 | -0.9 | 34,062 | 0.00% |
|
| 2023/02/02 | 26 | 143.13 | 15 | 143.00 | 143.50 | 11 | 34,277 | 0.03% |
|
| 2023/02/01 | 19 | 139.92 | 52 | 140.88 | 141.50 | -33 | 34,457 | -0.10% |
|
| 2023/01/31 | 10 | 136.00 | 10 | 136.80 | 136.50 | 0 | 34,564 | 0.00% |
|
| 2023/01/30 | 51 | 131.48 | 39.3 | 132.86 | 136.00 | 11.7 | 35,279 | 0.03% |
|
| 2023/01/17 | 13 | 127.35 | 11 | 126.95 | 127.00 | 2 | 35,331 | 0.01% |
|
| 2023/01/16 | 12 | 129.17 | 16 | 128.88 | 128.00 | -4 | 36,209 | -0.01% |
|
| 2023/01/13 | 11 | 127.82 | 29 | 127.93 | 126.00 | -18 | 36,404 | -0.05% |
|
| 2023/01/12 | 22.1 | 126.48 | 2 | 126.00 | 125.00 | 20.1 | 36,934 | 0.05% |
|
| 2023/01/11 | 5 | 127.30 | 23 | 127.37 | 128.00 | -18 | 37,413 | -0.05% |
|
| 2023/01/10 | 4 | 126.13 | 1 | 126.50 | 126.50 | 3 | 37,953 | 0.01% |
|
| 2023/01/09 | 10 | 125.50 | 24 | 126.04 | 127.50 | -14 | 38,592 | -0.04% |
|
| 2023/01/06 | 29 | 122.05 | 14 | 122.00 | 123.00 | 15 | 38,463 | 0.04% |
|
| 2023/01/05 | 5 | 118.30 | 4 | 119.88 | 119.00 | 1 | 38,437 | 0.00% |
|
| 2023/01/04 | 16 | 119.34 | 5 | 119.90 | 120.00 | 11 | 38,524 | 0.03% |
|
| 2023/01/03 | 1 | 121.50 | 5 | 121.40 | 122.00 | -4 | 38,642 | -0.01% |
|
| 2022/12/30 | 18 | 121.83 | 15 | 121.00 | 120.00 | 3 | 38,893 | 0.01% |
|
| 2022/12/29 | 17 | 121.26 | 12 | 119.25 | 121.50 | 5 | 38,945 | 0.01% |
|
| 2022/12/28 | 27 | 121.15 | 15 | 120.93 | 120.00 | 12 | 39,277 | 0.03% |
|
| 2022/12/27 | 7 | 123.79 | 5 | 123.50 | 122.50 | 2 | 39,633 | 0.01% |
|
| 2022/12/26 | 11 | 123.05 | 1.1 | 123.05 | 123.00 | 9.9 | 39,842 | 0.02% |
|
| 2022/12/23 | 32.1 | 122.86 | 41 | 123.04 | 125.00 | -8.9 | 40,196 | -0.02% |
|
| 2022/12/22 | 34 | 121.43 | 19 | 121.61 | 122.00 | 15 | 40,091 | 0.04% |
|
| 2022/12/21 | 55 | 122.43 | 35 | 122.26 | 120.50 | 20 | 40,102 | 0.05% |
|
| 2022/12/20 | 66 | 129.47 | 22.3 | 128.68 | 126.50 | 43.7 | 39,454 | 0.11% |
|
| 2022/12/19 | 14 | 141.75 | 7 | 140.14 | 140.50 | 7 | 38,921 | 0.02% |
|
| 2022/12/16 | 21.1 | 143.19 | 7 | 143.07 | 142.00 | 14.1 | 38,881 | 0.04% |
|
| 2022/12/15 | 13.1 | 148.46 | 15 | 148.40 | 149.00 | -1.9 | 38,834 | 0.00% |
|
| 2022/12/14 | 32 | 146.41 | 36 | 146.64 | 147.50 | -4 | 38,939 | -0.01% |
|
| 2022/12/13 | 47 | 150.33 | 38 | 147.11 | 146.00 | 9 | 39,001 | 0.02% |
|
| 2022/12/12 | 1 | 150.00 | 15 | 149.20 | 150.00 | -14 | 38,827 | -0.04% |
|
| 2022/12/09 | 49.1 | 150.48 | 29 | 149.34 | 149.50 | 20.1 | 39,005 | 0.05% |
|
| 2022/12/08 | 26 | 148.92 | 32.1 | 149.28 | 149.50 | -6.1 | 38,854 | -0.02% |
|
| 2022/12/07 | 81.5 | 153.91 | 34 | 151.21 | 150.00 | 47.5 | 38,833 | 0.12% |
|
| 2022/12/06 | 28 | 165.52 | 32 | 165.70 | 163.00 | -4 | 38,234 | -0.01% |
|
| 2022/12/05 | 29 | 165.60 | 41.3 | 166.16 | 166.00 | -12.3 | 38,054 | -0.03% |
|
| 2022/12/02 | 7 | 159.93 | 20.4 | 159.78 | 160.50 | -13.4 | 37,559 | -0.04% |
|
| 2022/12/01 | 58 | 161.93 | 57.2 | 162.68 | 159.50 | 0.9 | 37,807 | 0.00% |
|
| 2022/11/30 | 5 | 153.21 | 7 | 153.79 | 155.50 | -2 | 36,551 | -0.01% |
|
| 2022/11/29 | 30 | 152.72 | 14 | 151.46 | 151.00 | 16 | 36,655 | 0.04% |
|
| 2022/11/28 | 1.1 | 155.98 | 0 | 0.00 | 155.50 | 1.1 | 36,801 | 0.00% |
|
| 2022/11/25 | 16 | 157.97 | 17 | 157.59 | 156.50 | -1 | 37,569 | 0.00% |
|
| 2022/11/24 | 2 | 153.00 | 6 | 155.67 | 157.50 | -4 | 37,308 | -0.01% |
|
| 2022/11/23 | 34.1 | 155.93 | 33 | 154.76 | 153.50 | 1.1 | 37,153 | 0.00% |
|
| 2022/11/22 | 35 | 157.13 | 25 | 156.46 | 156.00 | 10 | 37,179 | 0.03% |
|
| 2022/11/21 | 2 | 157.00 | 6 | 157.50 | 157.00 | -4 | 37,057 | -0.01% |
|
| 2022/11/18 | 22.5 | 157.50 | 29 | 156.00 | 154.00 | -6.5 | 36,990 | -0.02% |
|
| 2022/11/17 | 48 | 161.03 | 21 | 159.00 | 158.50 | 27 | 36,745 | 0.07% |
|
| 2022/11/16 | 22 | 160.00 | 17 | 159.97 | 161.50 | 5 | 36,811 | 0.01% |
|
| 2022/11/15 | 39 | 159.14 | 32 | 160.23 | 161.00 | 7 | 36,767 | 0.02% |
|
| 2022/11/14 | 16 | 158.53 | 32.3 | 159.82 | 158.50 | -16.2 | 36,487 | -0.04% |
|
| 2022/11/11 | 14.1 | 158.64 | 41.3 | 159.15 | 158.00 | -27.2 | 35,903 | -0.08% |
|
| 2022/11/10 | 43.1 | 144.83 | 36 | 145.57 | 147.00 | 7.1 | 34,562 | 0.02% |
|
| 2022/11/09 | 16 | 140.06 | 47.6 | 141.56 | 145.00 | -31.6 | 34,019 | -0.09% |
|
| 2022/11/08 | 24 | 134.92 | 40.4 | 133.43 | 133.00 | -16.4 | 33,249 | -0.05% |
|
| 2022/11/07 | 38.1 | 128.00 | 24 | 128.85 | 128.00 | 14.1 | 32,763 | 0.04% |
|
| 2022/11/04 | 13.1 | 124.94 | 17 | 127.00 | 129.00 | -3.9 | 32,663 | -0.01% |
|
| 2022/11/03 | 25 | 125.96 | 36.1 | 127.09 | 127.50 | -11.1 | 32,429 | -0.03% |
|
| 2022/11/02 | 12 | 127.25 | 23 | 127.54 | 127.50 | -11 | 32,426 | -0.03% |
|
| 2022/11/01 | 16 | 124.56 | 8 | 124.75 | 125.00 | 8 | 32,127 | 0.02% |
|
| 2022/10/31 | 17 | 124.68 | 8 | 124.94 | 124.50 | 9 | 32,406 | 0.03% |
|
| 2022/10/28 | 13 | 120.00 | 29 | 122.26 | 122.50 | -16 | 32,386 | -0.05% |
|
| 2022/10/27 | 19 | 119.89 | 27 | 120.54 | 120.50 | -8 | 32,343 | -0.02% |
|
| 2022/10/26 | 58 | 118.09 | 36 | 119.19 | 118.50 | 22 | 32,566 | 0.07% |
|
| 2022/10/25 | 24.1 | 121.96 | 23 | 122.26 | 121.50 | 1.1 | 32,418 | 0.00% |
|
| 2022/10/24 | 38 | 123.62 | 41 | 124.00 | 122.00 | -3 | 32,909 | -0.01% |
|
| 2022/10/21 | 11.1 | 118.35 | 10 | 118.60 | 116.50 | 1.1 | 33,140 | 0.00% |
|
| 2022/10/20 | 53.3 | 116.12 | 35 | 115.64 | 116.50 | 18.3 | 33,587 | 0.05% |
|
| 2022/10/19 | 10 | 123.05 | 15 | 123.67 | 122.50 | -5 | 33,184 | -0.02% |
|
| 2022/10/18 | 14 | 121.00 | 12 | 121.42 | 121.00 | 2 | 32,816 | 0.01% |
|
| 2022/10/17 | 37 | 115.89 | 28 | 116.59 | 119.50 | 9 | 32,568 | 0.03% |
|
| 2022/10/14 | 6 | 115.17 | 6 | 117.00 | 118.00 | 0 | 32,329 | 0.00% |
|
| 2022/10/13 | 7 | 110.36 | 10 | 108.25 | 107.50 | -3 | 32,698 | -0.01% |
|
| 2022/10/12 | 5 | 112.50 | 10 | 112.90 | 113.00 | -5 | 32,790 | -0.02% |
|
| 2022/10/11 | 17 | 114.44 | 12 | 113.71 | 112.00 | 5 | 32,949 | 0.02% |
|
| 2022/10/07 | 4 | 120.00 | 2 | 120.50 | 120.00 | 2 | 33,045 | 0.01% |
|
| 2022/10/06 | 4 | 123.13 | 8 | 123.19 | 123.50 | -4 | 33,041 | -0.01% |
|
| 2022/10/05 | 16.5 | 123.61 | 32 | 121.98 | 121.50 | -15.5 | 33,122 | -0.05% |
|
| 2022/10/04 | 5 | 121.00 | 6 | 122.08 | 122.50 | -1 | 32,909 | 0.00% |
|
| 2022/10/03 | 8 | 117.81 | 7 | 118.43 | 117.50 | 1 | 32,733 | 0.00% |
|
| 2022/09/30 | 14 | 111.39 | 16 | 112.53 | 117.50 | -2 | 33,043 | -0.01% |
|
| 2022/09/29 | 26.2 | 116.36 | 30 | 113.68 | 113.00 | -3.9 | 33,152 | -0.01% |
|
| 2022/09/28 | 6 | 118.42 | 27 | 117.28 | 115.00 | -21 | 33,183 | -0.06% |
|
| 2022/09/27 | 7 | 120.43 | 10 | 120.90 | 123.50 | -3 | 33,283 | -0.01% |
|
| 2022/09/26 | 5.2 | 118.68 | 2 | 120.00 | 118.00 | 3.2 | 33,442 | 0.01% |
|
| 2022/09/23 | 4 | 124.38 | 6 | 124.42 | 123.00 | -2 | 33,728 | -0.01% |
|
| 2022/09/22 | 21 | 124.86 | 22 | 123.77 | 124.00 | -1 | 33,827 | 0.00% |
|
| 2022/09/21 | 10 | 129.00 | 5 | 127.60 | 127.50 | 5 | 33,785 | 0.01% |
|
| 2022/09/20 | 12 | 129.79 | 1 | 130.00 | 129.00 | 11 | 34,024 | 0.03% |
|
| 2022/09/19 | 1 | 131.50 | 1 | 130.50 | 131.50 | 0 | 34,086 | 0.00% |
|
| 2022/09/16 | 12.1 | 131.50 | 2 | 131.25 | 130.00 | 10.1 | 34,195 | 0.03% |
|
| 2022/09/15 | 6 | 135.08 | 12 | 135.79 | 133.00 | -6 | 34,302 | -0.02% |
|
| 2022/09/14 | 25 | 134.42 | 26 | 134.60 | 135.50 | -1 | 34,700 | 0.00% |
|
| 2022/09/13 | 7 | 140.79 | 9 | 139.39 | 139.00 | -2 | 34,961 | -0.01% |
|
| 2022/09/12 | 5 | 143.50 | 8 | 143.63 | 142.50 | -3 | 35,100 | -0.01% |
|
| 2022/09/08 | 5 | 138.80 | 3 | 139.50 | 139.50 | 2 | 36,276 | 0.01% |
|
| 2022/09/07 | 4.1 | 134.71 | 4 | 133.75 | 139.00 | 0.1 | 37,968 | 0.00% |
|
| 2022/09/06 | 2 | 139.50 | 2 | 139.75 | 139.00 | 0 | 38,164 | 0.00% |
|
| 2022/09/05 | 7 | 140.07 | 4 | 140.13 | 138.00 | 3 | 38,203 | 0.01% |
|
| 2022/09/02 | 43 | 139.24 | 32 | 139.42 | 138.50 | 11 | 38,114 | 0.03% |
|
| 2022/09/01 | 48.6 | 142.43 | 23 | 141.02 | 138.00 | 25.6 | 37,632 | 0.07% |
|
| 2022/08/31 | 8.2 | 151.38 | 6 | 151.42 | 151.50 | 2.2 | 36,962 | 0.01% |
|
| 2022/08/30 | 8.3 | 151.98 | 1 | 152.50 | 153.00 | 7.3 | 37,023 | 0.02% |
|
| 2022/08/29 | 21 | 149.64 | 15 | 151.00 | 151.50 | 6 | 37,115 | 0.02% |
|
| 2022/08/26 | 2 | 157.50 | 12 | 157.63 | 156.50 | -10 | 36,956 | -0.03% |
|
| 2022/08/25 | 32 | 156.00 | 17 | 155.09 | 154.50 | 15 | 37,138 | 0.04% |
|
| 2022/08/24 | 14 | 153.82 | 22 | 152.66 | 154.50 | -8 | 37,485 | -0.02% |
|
| 2022/08/23 | 57.2 | 158.38 | 22 | 155.50 | 154.50 | 35.2 | 37,409 | 0.09% |
|
| 2022/08/22 | 64.1 | 165.49 | 75 | 164.85 | 163.50 | -10.9 | 37,361 | -0.03% |
|
| 2022/08/19 | 15 | 162.80 | 17 | 162.65 | 163.50 | -2 | 37,206 | -0.01% |
|
| 2022/08/18 | 14 | 157.18 | 5.2 | 159.33 | 160.00 | 8.8 | 37,362 | 0.02% |
|
| 2022/08/17 | 16 | 162.03 | 5 | 159.00 | 159.00 | 11 | 37,299 | 0.03% |
|
| 2022/08/16 | 10 | 162.55 | 10 | 162.40 | 162.50 | 0 | 37,334 | 0.00% |
|
| 2022/08/15 | 43 | 162.04 | 48 | 164.48 | 163.50 | -5 | 37,170 | -0.01% |
|
| 2022/08/12 | 21 | 156.33 | 35 | 156.76 | 158.00 | -14 | 36,528 | -0.04% |
|
| 2022/08/11 | 7 | 153.21 | 8 | 153.88 | 152.50 | -1 | 36,305 | 0.00% |
|
| 2022/08/10 | 13 | 151.73 | 9 | 152.83 | 150.00 | 4 | 36,250 | 0.01% |
|
| 2022/08/09 | 39.3 | 154.04 | 30 | 154.47 | 154.00 | 9.3 | 36,220 | 0.03% |
|
| 2022/08/08 | 8 | 149.94 | 28 | 148.82 | 153.00 | -20 | 36,151 | -0.06% |
|
| 2022/08/05 | 36.1 | 151.13 | 55 | 150.69 | 150.50 | -19 | 36,140 | -0.05% |
|
| 2022/08/04 | 58.1 | 146.78 | 48 | 146.17 | 146.00 | 10.1 | 35,785 | 0.03% |
|
| 2022/08/03 | 20.2 | 148.11 | 9 | 147.39 | 147.50 | 11.2 | 35,343 | 0.03% |
|
| 2022/08/02 | 25 | 149.16 | 21 | 150.36 | 148.00 | 4 | 35,063 | 0.01% |
|
| 2022/08/01 | 33 | 155.36 | 24 | 154.42 | 155.00 | 9 | 34,607 | 0.03% |
|
| 2022/07/29 | 83.1 | 159.42 | 50.1 | 158.35 | 158.50 | 33.1 | 34,030 | 0.10% |
|
| 2022/07/28 | 113.5 | 168.16 | 39 | 164.72 | 162.00 | 74.5 | 33,366 | 0.22% |
大買/
|
| 2022/07/27 | 72 | 173.18 | 69.3 | 174.29 | 179.50 | 2.7 | 32,397 | 0.01% |
|
| 2022/07/26 | 11 | 171.91 | 6 | 169.67 | 170.00 | 5 | 31,648 | 0.02% |
|
| 2022/07/25 | 21 | 176.02 | 17 | 175.15 | 176.00 | 4 | 31,695 | 0.01% |
|
| 2022/07/22 | 32.1 | 177.39 | 33 | 178.06 | 177.00 | -1 | 32,085 | 0.00% |
|
| 2022/07/21 | 29.2 | 175.37 | 19.2 | 175.74 | 177.50 | 10 | 32,633 | 0.03% |
|
| 2022/07/20 | 23.1 | 169.95 | 37 | 170.09 | 170.50 | -13.9 | 32,356 | -0.04% |
|
| 2022/07/19 | 20 | 165.00 | 13 | 164.12 | 164.00 | 7 | 31,985 | 0.02% |
|
| 2022/07/18 | 5 | 161.80 | 30 | 162.53 | 163.50 | -25 | 31,886 | -0.08% |
|
| 2022/07/15 | 22 | 154.57 | 29.1 | 155.87 | 156.50 | -7.1 | 31,603 | -0.02% |
|
| 2022/07/14 | 14 | 153.36 | 8 | 152.44 | 153.50 | 6 | 31,402 | 0.02% |
|
| 2022/07/13 | 19 | 155.63 | 11 | 156.45 | 149.50 | 8 | 31,220 | 0.03% |
|
| 2022/07/12 | 14 | 151.86 | 38 | 150.26 | 148.50 | -24 | 31,142 | -0.08% |
|
| 2022/07/11 | 32 | 156.95 | 17 | 155.44 | 153.00 | 15 | 31,094 | 0.05% |
|
| 2022/07/08 | 26 | 157.85 | 15 | 160.43 | 157.50 | 11 | 30,828 | 0.04% |
|
| 2022/07/07 | 15 | 150.97 | 25 | 153.92 | 156.50 | -10 | 30,399 | -0.03% |
|
| 2022/07/06 | 16 | 151.97 | 12 | 150.92 | 147.50 | 4 | 30,012 | 0.01% |
|
| 2022/07/05 | 12 | 152.67 | 15 | 153.10 | 153.50 | -3 | 29,996 | -0.01% |
|
| 2022/07/04 | 15 | 149.13 | 17 | 150.06 | 149.00 | -2 | 29,582 | -0.01% |
|
| 2022/07/01 | 33.1 | 152.29 | 19 | 153.84 | 146.00 | 14.1 | 29,430 | 0.05% |
|
| 2022/06/30 | 22 | 158.36 | 7 | 160.21 | 158.50 | 15 | 29,122 | 0.05% |
|
| 2022/06/29 | 20 | 160.13 | 24 | 162.48 | 162.50 | -4 | 29,127 | -0.01% |
|
| 2022/06/28 | 25 | 159.08 | 3 | 161.17 | 161.00 | 22 | 29,070 | 0.08% |
|
| 2022/06/27 | 12 | 167.25 | 20 | 167.38 | 167.50 | -8 | 29,029 | -0.03% |
|
| 2022/06/24 | 3 | 160.67 | 8 | 159.44 | 160.50 | -5 | 28,920 | -0.02% |
|
| 2022/06/23 | 6.1 | 158.97 | 6 | 159.67 | 159.00 | 0.1 | 28,778 | 0.00% |
|
| 2022/06/22 | 8 | 161.44 | 6 | 159.50 | 158.00 | 2 | 28,839 | 0.01% |
|
| 2022/06/21 | 8 | 168.38 | 13 | 165.35 | 169.50 | -5 | 28,464 | -0.02% |
|
| 2022/06/20 | 22 | 164.70 | 7.1 | 158.48 | 157.50 | 14.9 | 28,086 | 0.05% |
|
| 2022/06/17 | 32 | 164.39 | 23 | 163.11 | 166.00 | 9 | 27,775 | 0.03% |
|
| 2022/06/16 | 31.5 | 175.97 | 21 | 175.74 | 165.50 | 10.5 | 26,598 | 0.04% |
|
| 2022/06/15 | 25.4 | 188.95 | 13 | 187.15 | 183.00 | 12.4 | 24,896 | 0.05% |
|
| 2022/06/14 | 5 | 199.60 | 0 | 0.00 | 201.50 | 5 | 24,619 | 0.02% |
|
| 2022/06/13 | 8 | 200.13 | 2 | 201.00 | 200.00 | 6 | 24,809 | 0.02% |
|
| 2022/06/10 | 2 | 205.25 | 8 | 203.94 | 206.50 | -6 | 25,100 | -0.02% |
|
| 2022/06/09 | 12 | 207.71 | 8 | 207.19 | 206.50 | 4 | 25,540 | 0.02% |
|
| 2022/06/08 | 1 | 201.50 | 4.1 | 203.99 | 204.50 | -3.1 | 25,585 | -0.01% |
|
| 2022/06/07 | 9.1 | 200.40 | 2 | 200.00 | 200.00 | 7.1 | 25,898 | 0.03% |
|
| 2022/06/06 | 4 | 204.50 | 4 | 205.38 | 203.50 | 0 | 26,165 | 0.00% |
|
| 2022/06/02 | 15 | 204.57 | 14 | 203.04 | 203.50 | 1 | 26,590 | 0.00% |
|
| 2022/06/01 | 31.1 | 206.91 | 17 | 206.56 | 205.50 | 14.1 | 26,890 | 0.05% |
|
| 2022/05/31 | 9 | 214.17 | 10 | 215.40 | 215.50 | -1 | 26,755 | 0.00% |
|
| 2022/05/30 | 7 | 212.71 | 49.1 | 210.95 | 213.00 | -42.1 | 26,804 | -0.16% |
|
| 2022/05/27 | 15 | 202.47 | 11 | 205.95 | 201.50 | 4 | 26,707 | 0.01% |
|
| 2022/05/26 | 53.1 | 204.92 | 28 | 205.25 | 201.50 | 25.1 | 27,153 | 0.09% |
|
| 2022/05/25 | 9 | 203.94 | 36 | 208.28 | 213.00 | -27 | 27,629 | -0.10% |
|
| 2022/05/24 | 40.1 | 207.32 | 4 | 206.00 | 204.00 | 36.1 | 28,654 | 0.13% |
|
| 2022/05/23 | 6 | 216.67 | 2 | 216.75 | 216.00 | 4 | 28,816 | 0.01% |
|
| 2022/05/20 | 8 | 218.81 | 5 | 217.60 | 217.00 | 3 | 29,177 | 0.01% |
|
| 2022/05/19 | 11 | 217.45 | 8 | 217.19 | 219.00 | 3 | 29,942 | 0.01% |
|
| 2022/05/18 | 13 | 223.23 | 6 | 224.67 | 222.50 | 7 | 30,060 | 0.02% |
|
| 2022/05/17 | 4 | 217.00 | 17 | 217.91 | 219.50 | -13 | 30,272 | -0.04% |
|
| 2022/05/16 | 4 | 218.13 | 3 | 218.50 | 214.50 | 1 | 30,309 | 0.00% |
|
| 2022/05/13 | 15.1 | 213.04 | 18 | 214.83 | 215.00 | -2.9 | 30,139 | -0.01% |
|
| 2022/05/12 | 6 | 211.50 | 13 | 210.85 | 208.50 | -7 | 30,285 | -0.02% |
|
| 2022/05/11 | 10 | 213.35 | 1 | 212.00 | 212.00 | 9 | 30,484 | 0.03% |
|
| 2022/05/10 | 25 | 206.08 | 29 | 211.00 | 216.50 | -4 | 30,940 | -0.01% |
|
| 2022/05/09 | 4 | 211.38 | 14 | 212.64 | 211.00 | -10 | 30,922 | -0.03% |
|
| 2022/05/06 | 15 | 209.20 | 3.1 | 209.76 | 208.00 | 11.9 | 30,785 | 0.04% |
|
| 2022/05/05 | 20.1 | 221.34 | 23 | 225.59 | 218.00 | -2.9 | 30,673 | -0.01% |
|
| 2022/05/04 | 6 | 216.08 | 14 | 220.21 | 217.50 | -8 | 30,545 | -0.03% |
|
| 2022/05/03 | 4 | 213.13 | 6 | 214.00 | 213.50 | -2 | 30,705 | -0.01% |
|
| 2022/04/29 | 36.3 | 210.82 | 36 | 212.81 | 213.00 | 0.3 | 31,125 | 0.00% |
|
| 2022/04/28 | 30.2 | 209.50 | 19 | 209.05 | 205.50 | 11.2 | 30,759 | 0.04% |
|
| 2022/04/27 | 38 | 205.20 | 36 | 205.94 | 216.50 | 2 | 30,313 | 0.01% |
|
| 2022/04/26 | 7.1 | 200.87 | 5 | 200.90 | 199.50 | 2.1 | 29,572 | 0.01% |
|
| 2022/04/25 | 10.1 | 201.90 | 4 | 203.50 | 202.00 | 6.1 | 29,559 | 0.02% |
|
| 2022/04/22 | 21.1 | 210.86 | 15 | 211.50 | 210.00 | 6.1 | 29,503 | 0.02% |
|
| 2022/04/21 | 9 | 218.51 | 13 | 219.00 | 220.00 | -4 | 29,467 | -0.01% |
|
| 2022/04/20 | 11 | 217.91 | 22 | 217.73 | 220.00 | -11 | 29,621 | -0.04% |
|
| 2022/04/19 | 2.1 | 211.98 | 19 | 211.21 | 210.50 | -16.9 | 29,648 | -0.06% |
|
| 2022/04/18 | 15.1 | 205.75 | 12 | 209.25 | 206.50 | 3.1 | 29,942 | 0.01% |
|
| 2022/04/15 | 29.3 | 208.80 | 8 | 207.94 | 205.00 | 21.3 | 30,175 | 0.07% |
|
| 2022/04/14 | 4 | 218.50 | 1 | 217.50 | 217.50 | 3 | 30,373 | 0.01% |
|
| 2022/04/13 | 14 | 214.75 | 5 | 216.80 | 216.50 | 9 | 30,535 | 0.03% |
|
| 2022/04/12 | 14 | 216.21 | 11 | 217.18 | 215.00 | 3 | 30,631 | 0.01% |
|
| 2022/04/11 | 57.3 | 219.15 | 33 | 215.85 | 213.50 | 24.3 | 30,835 | 0.08% |
|
| 2022/04/08 | 13.1 | 229.39 | 9 | 230.28 | 231.00 | 4.1 | 30,643 | 0.01% |
|
| 2022/04/07 | 22.1 | 230.52 | 36 | 231.93 | 227.00 | -14 | 30,609 | -0.05% |
|
| 2022/04/06 | 19 | 233.42 | 10.1 | 231.60 | 230.50 | 8.9 | 30,340 | 0.03% |
|
| 2022/04/01 | 12 | 243.25 | 6 | 244.00 | 243.50 | 6 | 30,397 | 0.02% |
|
| 2022/03/31 | 7.1 | 248.18 | 10.1 | 247.56 | 249.00 | -3 | 30,462 | -0.01% |
|
| 2022/03/30 | 16 | 247.59 | 24.1 | 249.91 | 248.50 | -8.1 | 31,026 | -0.03% |
|
| 2022/03/29 | 29 | 244.07 | 28.1 | 243.35 | 244.00 | 0.9 | 30,997 | 0.00% |
|
| 2022/03/28 | 24 | 240.81 | 24 | 241.50 | 241.00 | 0 | 30,908 | 0.00% |
|
| 2022/03/25 | 10 | 240.95 | 19.2 | 243.36 | 246.00 | -9.2 | 30,920 | -0.03% |
|
| 2022/03/24 | 7 | 238.79 | 15 | 238.13 | 238.50 | -8 | 31,276 | -0.03% |
|
| 2022/03/23 | 13.1 | 237.00 | 16.1 | 238.80 | 239.00 | -3 | 31,287 | -0.01% |
|
| 2022/03/22 | 2.1 | 224.93 | 16 | 229.59 | 232.00 | -13.9 | 31,155 | -0.04% |
|
| 2022/03/21 | 33.4 | 225.41 | 30 | 225.83 | 226.00 | 3.4 | 31,103 | 0.01% |
|
| 2022/03/18 | 21.3 | 219.15 | 12 | 219.04 | 219.50 | 9.3 | 31,121 | 0.03% |
|
| 2022/03/17 | 23.1 | 223.44 | 27 | 224.33 | 225.50 | -4 | 31,208 | -0.01% |
|
| 2022/03/16 | 5.3 | 216.09 | 5 | 213.50 | 212.50 | 0.3 | 31,179 | 0.00% |
|
| 2022/03/15 | 21.2 | 220.01 | 32.1 | 217.30 | 217.50 | -10.9 | 31,113 | -0.04% |
|
| 2022/03/14 | 31.4 | 225.85 | 24 | 224.98 | 225.00 | 7.4 | 31,009 | 0.02% |
|
| 2022/03/11 | 17.8 | 236.05 | 9 | 236.22 | 235.50 | 8.8 | 30,728 | 0.03% |
|
| 2022/03/10 | 25.1 | 239.14 | 32 | 239.78 | 241.00 | -6.9 | 30,780 | -0.02% |
|
| 2022/03/09 | 19 | 223.82 | 26 | 225.19 | 227.00 | -7 | 30,999 | -0.02% |
|
| 2022/03/08 | 14.1 | 220.46 | 13 | 222.04 | 216.00 | 1.1 | 30,961 | 0.00% |
|
| 2022/03/07 | 23.2 | 229.37 | 4 | 223.75 | 222.00 | 19.1 | 31,407 | 0.06% |
|
| 2022/03/04 | 26 | 248.85 | 25 | 246.72 | 245.00 | 1 | 31,477 | 0.00% |
|
| 2022/03/03 | 31.2 | 252.77 | 27 | 247.69 | 246.00 | 4.2 | 31,984 | 0.01% |
|
| 2022/03/02 | 18.1 | 247.98 | 8 | 247.19 | 250.00 | 10.1 | 32,633 | 0.03% |
|
| 2022/03/01 | 47 | 256.24 | 24 | 248.81 | 246.50 | 23 | 32,721 | 0.07% |
|
| 2022/02/25 | 55.2 | 256.56 | 47 | 257.49 | 254.00 | 8.2 | 32,163 | 0.03% |
|
| 2022/02/24 | 63.1 | 243.32 | 74.5 | 245.51 | 243.00 | -11.4 | 31,324 | -0.04% |
|
| 2022/02/23 | 24 | 234.94 | 26 | 237.63 | 240.50 | -2 | 30,098 | -0.01% |
|
| 2022/02/21 | 22 | 240.66 | 16 | 238.31 | 237.50 | 6 | 29,981 | 0.02% |
|
| 2022/02/18 | 15 | 242.57 | 27.1 | 241.76 | 242.00 | -12.1 | 29,739 | -0.04% |
|
| 2022/02/17 | 15.1 | 235.56 | 21 | 236.69 | 234.50 | -5.9 | 29,288 | -0.02% |
|
| 2022/02/16 | 9 | 231.56 | 18 | 233.61 | 233.50 | -9 | 29,726 | -0.03% |
|
| 2022/02/15 | 9.1 | 224.05 | 9 | 223.67 | 222.50 | 0.1 | 29,955 | 0.00% |
|
| 2022/02/14 | 6 | 217.25 | 13 | 216.96 | 217.50 | -7 | 30,312 | -0.02% |
|
| 2022/02/11 | 5 | 222.10 | 6 | 221.58 | 222.00 | -1 | 30,787 | 0.00% |
|
| 2022/02/10 | 13 | 221.00 | 8 | 221.06 | 217.50 | 5 | 31,135 | 0.02% |
|
| 2022/02/09 | 11 | 212.73 | 22.3 | 214.47 | 221.50 | -11.3 | 31,084 | -0.04% |
|
| 2022/02/08 | 16.1 | 204.51 | 19 | 205.95 | 205.50 | -2.9 | 31,235 | -0.01% |
|
| 2022/02/07 | 9.7 | 202.15 | 10 | 202.10 | 203.00 | -0.3 | 31,609 | 0.00% |
|
| 2022/01/26 | 12 | 202.38 | 8 | 201.06 | 200.00 | 4 | 32,474 | 0.01% |
|
| 2022/01/25 | 7 | 201.50 | 20 | 202.85 | 200.50 | -13 | 33,702 | -0.04% |
|
| 2022/01/24 | 17 | 197.29 | 8 | 201.06 | 207.00 | 9 | 34,432 | 0.03% |
|
| 2022/01/21 | 31.1 | 208.45 | 15 | 202.63 | 201.00 | 16.1 | 35,464 | 0.05% |
|
| 2022/01/20 | 13 | 216.00 | 16.3 | 217.69 | 222.00 | -3.3 | 36,943 | -0.01% |
|
| 2022/01/19 | 7.2 | 216.33 | 6 | 216.67 | 215.50 | 1.2 | 37,518 | 0.00% |
|
| 2022/01/18 | 4 | 224.50 | 13 | 224.31 | 222.00 | -9 | 38,503 | -0.02% |
|
| 2022/01/17 | 12 | 222.08 | 15 | 222.97 | 221.50 | -3 | 39,119 | -0.01% |
|
| 2022/01/14 | 10 | 213.70 | 8 | 216.13 | 220.00 | 2 | 39,465 | 0.01% |
|
| 2022/01/13 | 14 | 217.11 | 6 | 217.08 | 218.00 | 8 | 39,962 | 0.02% |
|
| 2022/01/12 | 32 | 214.89 | 60 | 214.94 | 216.00 | -28 | 41,611 | -0.07% |
|
| 2022/01/11 | 9 | 208.44 | 11 | 210.23 | 208.50 | -2 | 42,418 | 0.00% |
|
| 2022/01/10 | 36 | 212.58 | 18 | 209.81 | 209.50 | 18 | 42,602 | 0.04% |
|
| 2022/01/07 | 21.3 | 215.64 | 15 | 216.33 | 217.50 | 6.3 | 42,644 | 0.01% |
|
| 2022/01/06 | 17 | 222.68 | 3 | 223.33 | 221.00 | 14 | 42,499 | 0.03% |
|
| 2022/01/05 | 22 | 233.73 | 14 | 231.50 | 230.00 | 8 | 42,443 | 0.02% |
|
| 2022/01/04 | 6 | 232.83 | 10 | 234.95 | 237.00 | -4 | 42,333 | -0.01% |
|
| 2022/01/03 | 12.1 | 234.16 | 14 | 238.57 | 231.00 | -1.9 | 42,224 | 0.00% |
|
| 2021/12/30 | 18.1 | 233.49 | 18 | 232.36 | 231.00 | 0.1 | 42,145 | 0.00% |
|
| 2021/12/29 | 15 | 236.70 | 10 | 234.00 | 233.00 | 5 | 42,103 | 0.01% |
|
| 2021/12/28 | 1 | 237.00 | 4 | 238.12 | 239.00 | -3 | 42,363 | -0.01% |
|
| 2021/12/27 | 23 | 242.52 | 10 | 239.30 | 236.00 | 13 | 42,571 | 0.03% |
|
| 2021/12/24 | 21 | 240.81 | 17 | 238.18 | 239.00 | 4 | 42,333 | 0.01% |
|
| 2021/12/23 | 15 | 235.60 | 30.1 | 235.95 | 240.00 | -15.1 | 42,380 | -0.04% |
|
| 2021/12/22 | 6 | 224.42 | 11.3 | 226.66 | 227.50 | -5.3 | 41,890 | -0.01% |
|
| 2021/12/21 | 2 | 218.00 | 3 | 219.67 | 222.50 | -1 | 41,888 | 0.00% |
|
| 2021/12/20 | 5 | 219.30 | 4 | 219.25 | 218.00 | 1 | 42,008 | 0.00% |
|
| 2021/12/17 | 16 | 222.16 | 10 | 228.40 | 222.00 | 6 | 41,913 | 0.01% |
|
| 2021/12/16 | 14 | 222.57 | 2 | 224.25 | 225.00 | 12 | 41,271 | 0.03% |
|
| 2021/12/15 | 1 | 218.50 | 3 | 220.00 | 221.50 | -2 | 41,202 | 0.00% |
|
| 2021/12/14 | 2 | 216.25 | 5 | 216.50 | 216.00 | -3 | 41,149 | -0.01% |
|
| 2021/12/13 | 8 | 223.81 | 2 | 221.25 | 220.50 | 6 | 41,250 | 0.01% |
|
| 2021/12/10 | 0 | 0.00 | 4.2 | 222.88 | 224.50 | -4.2 | 41,011 | -0.01% |
|
| 2021/12/09 | 19.2 | 222.54 | 8 | 221.63 | 218.00 | 11.2 | 40,704 | 0.03% |
|
| 2021/12/08 | 4 | 222.00 | 27 | 222.93 | 221.00 | -23 | 40,307 | -0.06% |
|
| 2021/12/07 | 29.1 | 221.17 | 20 | 218.50 | 216.50 | 9.1 | 40,093 | 0.02% |
|
| 2021/12/06 | 17 | 217.62 | 15 | 218.90 | 219.00 | 2 | 39,898 | 0.01% |
|
| 2021/12/03 | 12 | 213.79 | 18 | 216.06 | 217.50 | -6 | 40,230 | -0.01% |
|
| 2021/12/02 | 39.2 | 219.81 | 16 | 215.50 | 213.00 | 23.2 | 40,435 | 0.06% |
|
| 2021/12/01 | 14 | 223.07 | 5 | 222.50 | 223.50 | 9 | 40,183 | 0.02% |
|
| 2021/11/30 | 25.1 | 221.66 | 30 | 223.52 | 228.00 | -4.9 | 40,365 | -0.01% |
|
| 2021/11/29 | 29 | 207.02 | 33 | 208.70 | 213.00 | -4 | 39,603 | -0.01% |
|
| 2021/11/26 | 31 | 206.44 | 33.1 | 208.13 | 207.50 | -2.1 | 39,141 | -0.01% |
|
| 2021/11/25 | 20.1 | 205.14 | 42.2 | 207.24 | 210.50 | -22.2 | 38,392 | -0.06% |
|
| 2021/11/24 | 24.1 | 199.44 | 12 | 199.88 | 198.50 | 12.1 | 37,769 | 0.03% |
|
| 2021/11/23 | 5.1 | 195.04 | 6.1 | 196.84 | 197.00 | -1 | 37,719 | 0.00% |
|
| 2021/11/22 | 5.1 | 192.36 | 5 | 193.90 | 196.00 | 0.1 | 37,712 | 0.00% |
|
| 2021/11/19 | 2 | 194.50 | 4 | 195.25 | 195.50 | -2 | 37,944 | -0.01% |
|
| 2021/11/18 | 16 | 192.94 | 2 | 190.50 | 192.50 | 14 | 37,931 | 0.04% |
|
| 2021/11/17 | 7 | 194.43 | 12 | 196.96 | 198.00 | -5 | 37,752 | -0.01% |
|
| 2021/11/16 | 16 | 195.47 | 5 | 196.10 | 195.00 | 11 | 37,770 | 0.03% |
|
| 2021/11/15 | 22 | 199.93 | 10 | 200.90 | 196.00 | 12 | 37,550 | 0.03% |
|
| 2021/11/12 | 7 | 200.50 | 26.2 | 200.81 | 202.00 | -19.2 | 37,218 | -0.05% |
|
| 2021/11/11 | 29 | 197.62 | 19 | 198.71 | 195.00 | 10 | 36,710 | 0.03% |
|
| 2021/11/10 | 29 | 195.36 | 45.1 | 197.00 | 199.50 | -16.1 | 36,293 | -0.04% |
|
| 2021/11/09 | 15 | 194.87 | 17 | 195.94 | 192.50 | -2 | 36,056 | -0.01% |
|
| 2021/11/08 | 7 | 189.29 | 7 | 190.00 | 190.00 | 0 | 35,453 | 0.00% |
|
| 2021/11/05 | 34 | 187.68 | 39 | 190.19 | 195.00 | -5 | 35,339 | -0.01% |
|
| 2021/11/04 | 10 | 192.45 | 22.3 | 191.40 | 190.00 | -12.3 | 34,840 | -0.04% |
|
| 2021/11/03 | 31.2 | 186.46 | 11 | 185.77 | 187.50 | 20.2 | 34,226 | 0.06% |
|
| 2021/11/02 | 23.1 | 195.89 | 44 | 196.85 | 196.00 | -20.9 | 33,303 | -0.06% |
|
| 2021/11/01 | 39.1 | 194.10 | 21.4 | 191.81 | 189.00 | 17.7 | 32,188 | 0.05% |
|
| 2021/10/29 | 68 | 183.03 | 65 | 183.73 | 190.00 | 3 | 31,402 | 0.01% |
|
| 2021/10/28 | 60.4 | 177.48 | 53 | 179.10 | 178.50 | 7.4 | 30,448 | 0.02% |
|
| 2021/10/27 | 3 | 168.17 | 33 | 170.45 | 171.50 | -30 | 28,531 | -0.11% |
|
| 2021/10/26 | 48 | 156.58 | 46 | 155.74 | 156.00 | 2 | 28,742 | 0.01% |
|
| 2021/10/25 | 36 | 146.93 | 55 | 149.54 | 150.50 | -19 | 29,124 | -0.07% |
|
| 2021/10/22 | 15 | 143.80 | 11 | 144.23 | 143.50 | 4 | 29,002 | 0.01% |
|
| 2021/10/21 | 18 | 143.28 | 15 | 143.40 | 142.00 | 3 | 28,860 | 0.01% |
|
| 2021/10/20 | 27 | 144.69 | 26 | 146.40 | 145.50 | 1 | 28,646 | 0.00% |
|
| 2021/10/19 | 18 | 136.67 | 66 | 138.67 | 141.50 | -48 | 27,469 | -0.17% |
|
| 2021/10/18 | 22 | 129.09 | 6 | 129.42 | 129.00 | 16 | 27,003 | 0.06% |
|
| 2021/10/15 | 2 | 120.50 | 15 | 125.50 | 126.00 | -13 | 27,093 | -0.05% |
|
| 2021/10/14 | 6 | 116.83 | 10 | 116.60 | 117.00 | -4 | 26,922 | -0.01% |
|
| 2021/10/13 | 10 | 119.90 | 46 | 117.63 | 116.00 | -36 | 26,806 | -0.13% |
|
| 2021/10/12 | 13 | 126.92 | 8 | 124.13 | 124.00 | 5 | 26,618 | 0.02% |
|
| 2021/10/08 | 22 | 127.98 | 29 | 129.12 | 130.00 | -7 | 26,985 | -0.03% |
|
| 2021/10/07 | 7 | 125.57 | 8 | 126.63 | 126.50 | -1 | 27,350 | 0.00% |
|
| 2021/10/06 | 3 | 124.83 | 2 | 124.00 | 121.50 | 1 | 27,579 | 0.00% |
|
| 2021/10/05 | 4 | 124.25 | 2 | 124.00 | 125.50 | 2 | 28,182 | 0.01% |
|
| 2021/10/04 | 13 | 125.15 | 16 | 124.63 | 122.50 | -3 | 28,552 | -0.01% |
|
| 2021/10/01 | 4 | 127.00 | 9 | 128.67 | 127.50 | -5 | 29,957 | -0.02% |
|
| 2021/09/30 | 8 | 128.63 | 7 | 129.64 | 132.00 | 1 | 30,758 | 0.00% |
|
| 2021/09/29 | 14 | 131.86 | 13 | 132.38 | 131.00 | 1 | 30,847 | 0.00% |
|
| 2021/09/28 | 22 | 133.43 | 14 | 135.89 | 137.00 | 8 | 31,223 | 0.03% |
|
| 2021/09/27 | 10.1 | 138.54 | 2 | 139.50 | 138.00 | 8.1 | 31,120 | 0.03% |
|
| 2021/09/24 | 8 | 143.25 | 3 | 144.00 | 143.00 | 5 | 31,299 | 0.02% |
|
| 2021/09/23 | 27 | 144.43 | 6 | 144.83 | 142.00 | 21 | 31,283 | 0.07% |
|
| 2021/09/22 | 15 | 141.40 | 0 | 0.00 | 141.00 | 15 | 31,298 | 0.05% |
|
| 2021/09/17 | 8 | 145.50 | 7 | 146.93 | 147.50 | 1 | 31,413 | 0.00% |
|
| 2021/09/16 | 2 | 145.25 | 7.1 | 146.50 | 145.50 | -5.1 | 31,702 | -0.02% |
|
| 2021/09/15 | 33 | 142.59 | 31 | 142.52 | 141.50 | 2 | 32,148 | 0.01% |
|
| 2021/09/14 | 0 | 0.00 | 2 | 145.50 | 142.50 | -2 | 32,906 | -0.01% |
|
| 2021/09/13 | 2.1 | 144.49 | 0 | 0.00 | 144.50 | 2.1 | 34,201 | 0.01% |
|
| 2021/09/10 | 4 | 143.63 | 13 | 145.23 | 145.50 | -9 | 34,822 | -0.03% |
|
| 2021/09/09 | 35 | 143.39 | 16 | 144.19 | 144.00 | 19 | 35,693 | 0.05% |
|
| 2021/09/08 | 29 | 141.24 | 14.1 | 141.71 | 143.00 | 14.9 | 36,309 | 0.04% |
|
| 2021/09/07 | 14 | 148.79 | 15 | 148.80 | 148.50 | -1 | 36,278 | 0.00% |
|
| 2021/09/06 | 41 | 156.34 | 38 | 154.67 | 154.50 | 3 | 36,028 | 0.01% |
|
| 2021/09/03 | 13 | 152.77 | 29.3 | 152.49 | 155.00 | -16.3 | 36,071 | -0.05% |
|
| 2021/09/02 | 19 | 149.87 | 29 | 149.16 | 147.50 | -10 | 36,138 | -0.03% |
|
| 2021/09/01 | 17.1 | 147.92 | 40 | 149.59 | 148.50 | -22.9 | 36,936 | -0.06% |
|
| 2021/08/31 | 6 | 146.42 | 4 | 147.75 | 147.50 | 2 | 38,702 | 0.01% |
|
| 2021/08/30 | 37 | 147.72 | 15 | 147.27 | 148.00 | 22 | 40,199 | 0.05% |
|
| 2021/08/27 | 38 | 143.45 | 55 | 143.91 | 144.50 | -17 | 40,642 | -0.04% |
|
| 2021/08/26 | 22 | 142.16 | 10 | 139.80 | 139.50 | 12 | 41,119 | 0.03% |
|
| 2021/08/25 | 12 | 143.08 | 22 | 143.11 | 142.50 | -10 | 41,272 | -0.02% |
|
| 2021/08/24 | 7 | 138.50 | 10 | 139.60 | 136.50 | -3 | 41,305 | -0.01% |
|
| 2021/08/23 | 22 | 137.39 | 11 | 138.32 | 138.00 | 11 | 41,850 | 0.03% |
|
| 2021/08/20 | 2 | 131.25 | 6 | 132.83 | 134.00 | -4 | 41,914 | -0.01% |
|
| 2021/08/19 | 9 | 132.28 | 7 | 134.07 | 131.00 | 2 | 41,943 | 0.00% |
|
| 2021/08/18 | 10 | 133.75 | 18 | 131.64 | 138.00 | -8 | 41,982 | -0.02% |
|
| 2021/08/17 | 18 | 132.11 | 12 | 130.42 | 128.50 | 6 | 42,183 | 0.01% |
|
| 2021/08/16 | 7 | 133.64 | 9 | 135.33 | 136.50 | -2 | 42,389 | 0.00% |
|
| 2021/08/13 | 12 | 136.33 | 6 | 137.50 | 135.00 | 6 | 42,727 | 0.01% |
|
| 2021/08/12 | 12 | 140.33 | 15 | 141.03 | 142.00 | -3 | 42,740 | -0.01% |
|
| 2021/08/11 | 6 | 137.92 | 3 | 139.17 | 138.50 | 3 | 42,965 | 0.01% |
|
| 2021/08/10 | 10 | 140.90 | 11.1 | 140.74 | 141.00 | -1.1 | 43,419 | 0.00% |
|
| 2021/08/09 | 2 | 145.50 | 6 | 145.92 | 145.00 | -4 | 43,941 | -0.01% |
|
| 2021/08/06 | 16 | 145.66 | 0 | 0.00 | 146.00 | 16 | 44,561 | 0.04% |
|
| 2021/08/05 | 5.3 | 149.00 | 16 | 149.09 | 148.50 | -10.7 | 44,987 | -0.02% |
|
| 2021/08/04 | 8 | 148.50 | 10 | 147.85 | 147.00 | -2 | 45,362 | 0.00% |
|
| 2021/08/03 | 12 | 147.50 | 17 | 148.85 | 150.00 | -5 | 45,466 | -0.01% |
|
| 2021/08/02 | 18 | 146.69 | 1 | 145.00 | 145.50 | 17 | 45,164 | 0.04% |
|
| 2021/07/30 | 37 | 147.27 | 11 | 147.18 | 146.00 | 26 | 45,517 | 0.06% |
|
| 2021/07/29 | 11.1 | 148.08 | 45 | 149.78 | 151.50 | -33.9 | 45,311 | -0.07% |
|
| 2021/07/28 | 22 | 132.34 | 16 | 135.25 | 138.00 | 6 | 44,177 | 0.01% |
|
| 2021/07/27 | 20.2 | 140.18 | 3.2 | 140.16 | 142.00 | 17 | 44,252 | 0.04% |
|
| 2021/07/26 | 9.2 | 142.05 | 16.1 | 144.07 | 146.00 | -6.9 | 44,447 | -0.02% |
|
| 2021/07/23 | 16.3 | 144.83 | 9 | 143.67 | 139.50 | 7.3 | 45,863 | 0.02% |
|
| 2021/07/22 | 16 | 144.94 | 41 | 144.43 | 146.50 | -25 | 45,892 | -0.05% |
|
| 2021/07/21 | 39 | 142.64 | 31 | 139.47 | 137.50 | 8 | 45,871 | 0.02% |
|
| 2021/07/20 | 10.1 | 141.98 | 18 | 141.17 | 141.50 | -7.9 | 46,677 | -0.02% |
|
| 2021/07/19 | 4 | 143.25 | 13 | 142.23 | 142.00 | -9 | 46,741 | -0.02% |
|
| 2021/07/16 | 14.3 | 142.53 | 2 | 143.25 | 143.50 | 12.3 | 46,909 | 0.03% |
|
| 2021/07/15 | 31 | 143.42 | 7 | 144.29 | 143.50 | 24 | 46,916 | 0.05% |
|
| 2021/07/14 | 13 | 141.62 | 39 | 141.94 | 143.00 | -26 | 46,657 | -0.06% |
|
| 2021/07/13 | 17 | 141.06 | 15 | 139.13 | 136.00 | 2 | 46,685 | 0.00% |
|
| 2021/07/12 | 38 | 142.58 | 12 | 142.29 | 140.50 | 26 | 46,350 | 0.06% |
|
| 2021/07/09 | 23 | 140.67 | 30 | 142.63 | 142.50 | -7 | 45,699 | -0.02% |
|
| 2021/07/08 | 59 | 142.98 | 37 | 144.59 | 141.00 | 22 | 45,170 | 0.05% |
|
| 2021/07/07 | 12 | 137.33 | 15.5 | 137.32 | 137.00 | -3.5 | 43,617 | -0.01% |
|
| 2021/07/06 | 38 | 133.33 | 27 | 133.87 | 132.50 | 11 | 42,823 | 0.03% |
|
| 2021/07/05 | 29.1 | 131.30 | 31 | 132.58 | 132.00 | -1.9 | 42,622 | 0.00% |
|
| 2021/07/02 | 2 | 127.25 | 2 | 126.50 | 126.50 | 0 | 42,212 | 0.00% |
|
| 2021/07/01 | 11.5 | 122.52 | 12 | 123.38 | 123.50 | -0.5 | 42,277 | 0.00% |
|
| 2021/06/30 | 2 | 128.75 | 12 | 129.00 | 129.00 | -10 | 42,027 | -0.02% |
|
| 2021/06/29 | 5 | 129.30 | 6 | 128.92 | 127.50 | -1 | 42,316 | 0.00% |
|
| 2021/06/28 | 15.1 | 127.84 | 30 | 127.42 | 129.00 | -14.9 | 42,459 | -0.04% |
|
| 2021/06/25 | 28 | 128.75 | 23 | 128.61 | 127.50 | 5 | 43,049 | 0.01% |
|
| 2021/06/24 | 22 | 131.91 | 7 | 132.93 | 131.00 | 15 | 42,902 | 0.03% |
|
| 2021/06/23 | 16 | 132.44 | 6 | 133.92 | 132.00 | 10 | 42,736 | 0.02% |
|
| 2021/06/22 | 26.8 | 136.19 | 41 | 136.41 | 134.50 | -14.2 | 42,414 | -0.03% |
|
| 2021/06/21 | 17 | 131.88 | 7 | 132.50 | 131.00 | 10 | 41,300 | 0.02% |
|
| 2021/06/18 | 18 | 135.25 | 15 | 135.87 | 130.00 | 3 | 40,949 | 0.01% |
|
| 2021/06/17 | 17 | 131.00 | 12.3 | 131.41 | 134.00 | 4.7 | 40,204 | 0.01% |
|
| 2021/06/16 | 4 | 129.13 | 17 | 128.03 | 126.00 | -13 | 39,790 | -0.03% |
|
| 2021/06/15 | 9 | 126.72 | 15 | 127.03 | 127.00 | -6 | 39,540 | -0.02% |
|
| 2021/06/11 | 14.2 | 126.17 | 26 | 126.17 | 124.50 | -11.8 | 39,293 | -0.03% |
|
| 2021/06/10 | 29.8 | 127.98 | 9 | 128.17 | 129.00 | 20.8 | 38,866 | 0.05% |
|
| 2021/06/09 | 24.1 | 128.07 | 31 | 128.74 | 127.00 | -6.9 | 38,364 | -0.02% |
|
| 2021/06/08 | 61 | 127.75 | 53 | 129.84 | 125.50 | 8 | 37,625 | 0.02% |
|
| 2021/06/07 | 20 | 120.00 | 26.3 | 123.10 | 127.50 | -6.3 | 35,915 | -0.02% |
|
| 2021/06/04 | 31 | 117.76 | 7 | 118.64 | 117.50 | 24 | 34,528 | 0.07% |
|
| 2021/06/03 | 15 | 117.33 | 21 | 117.50 | 121.50 | -6 | 34,260 | -0.02% |
|
| 2021/06/02 | 15.2 | 112.22 | 18 | 110.72 | 110.50 | -2.8 | 33,571 | -0.01% |
|
| 2021/06/01 | 17 | 113.44 | 35 | 113.14 | 113.00 | -18 | 33,590 | -0.05% |
|
| 2021/05/31 | 18 | 110.86 | 22 | 109.91 | 112.50 | -4 | 33,698 | -0.01% |
|
| 2021/05/28 | 5 | 104.10 | 6 | 104.75 | 104.50 | -1 | 33,554 | 0.00% |
|
| 2021/05/27 | 27 | 100.96 | 16 | 101.44 | 101.00 | 11 | 33,888 | 0.03% |
|
| 2021/05/26 | 9 | 104.56 | 9 | 105.44 | 103.00 | 0 | 34,331 | 0.00% |
|
| 2021/05/25 | 14 | 105.00 | 27 | 106.44 | 105.50 | -13 | 35,061 | -0.04% |
|
| 2021/05/24 | 5.1 | 101.40 | 4 | 101.63 | 103.50 | 1.1 | 36,108 | 0.00% |
|
| 2021/05/21 | 11 | 99.69 | 15 | 99.14 | 100.50 | -4 | 37,302 | -0.01% |
|
| 2021/05/20 | 19 | 96.99 | 14 | 95.36 | 94.60 | 5 | 37,401 | 0.01% |
|
| 2021/05/19 | 9 | 98.90 | 5 | 98.70 | 98.10 | 4 | 37,295 | 0.01% |
|
| 2021/05/18 | 20 | 98.01 | 27 | 97.52 | 99.70 | -7 | 37,232 | -0.02% |
|
| 2021/05/17 | 21 | 94.08 | 29 | 94.88 | 93.10 | -8 | 37,215 | -0.02% |
|
| 2021/05/14 | 27 | 96.99 | 13.5 | 97.94 | 95.00 | 13.5 | 37,677 | 0.04% |
|
| 2021/05/13 | 14.3 | 92.28 | 32 | 93.99 | 94.60 | -17.7 | 38,375 | -0.05% |
|
| 2021/05/12 | 12 | 93.73 | 18 | 91.40 | 91.20 | -6 | 38,151 | -0.02% |
|
| 2021/05/11 | 14 | 99.48 | 14 | 98.45 | 96.40 | 0 | 37,916 | 0.00% |
|
| 2021/05/10 | 25 | 106.24 | 34 | 103.34 | 101.50 | -9 | 37,896 | -0.02% |
|
| 2021/05/07 | 39 | 106.69 | 26 | 106.88 | 106.50 | 13 | 37,982 | 0.03% |
|
| 2021/05/06 | 30.2 | 104.94 | 36.2 | 105.02 | 106.50 | -6 | 37,971 | -0.02% |
|
| 2021/05/05 | 6 | 100.17 | 9 | 99.21 | 99.00 | -3 | 37,700 | -0.01% |
|
| 2021/05/04 | 57 | 102.36 | 34 | 104.12 | 104.50 | 23 | 37,873 | 0.06% |
|
| 2021/05/03 | 10 | 114.90 | 35 | 110.60 | 109.50 | -25 | 37,914 | -0.07% |
|
| 2021/04/29 | 66 | 116.53 | 13 | 115.38 | 115.00 | 53 | 38,351 | 0.14% |
|
| 2021/04/28 | 3 | 106.50 | 73.5 | 111.69 | 112.50 | -70.5 | 36,899 | -0.19% |
|
| 2021/04/27 | 32 | 102.67 | 24 | 101.52 | 102.50 | 8 | 36,684 | 0.02% |
|
| 2021/04/26 | 20 | 98.90 | 101 | 97.96 | 99.80 | -81 | 36,282 | -0.22% |
大賣/
|
| 2021/04/23 | 22 | 93.14 | 54.2 | 93.61 | 94.20 | -32.2 | 35,756 | -0.09% |
|
| 2021/04/22 | 30 | 92.20 | 23.1 | 93.60 | 90.80 | 6.9 | 36,308 | 0.02% |
|
| 2021/04/21 | 27 | 93.45 | 12.6 | 92.96 | 92.60 | 14.4 | 36,378 | 0.04% |
|
| 2021/04/20 | 14 | 93.27 | 11 | 93.14 | 93.30 | 3 | 37,309 | 0.01% |
|
| 2021/04/19 | 9 | 92.90 | 51 | 93.11 | 93.20 | -42 | 38,595 | -0.11% |
|
| 2021/04/16 | 3.1 | 88.82 | 31 | 89.93 | 90.10 | -27.9 | 38,726 | -0.07% |
|
| 2021/04/15 | 37 | 87.90 | 11 | 87.90 | 87.90 | 26 | 39,070 | 0.07% |
|
| 2021/04/14 | 26 | 87.30 | 1 | 87.90 | 87.50 | 25 | 39,642 | 0.06% |
|
| 2021/04/13 | 7.1 | 89.28 | 1 | 88.80 | 88.00 | 6.1 | 41,201 | 0.01% |
|
| 2021/04/12 | 33 | 91.75 | 23 | 89.92 | 89.60 | 10 | 42,270 | 0.02% |
|
| 2021/04/09 | 35 | 92.63 | 40 | 91.81 | 91.70 | -5 | 43,353 | -0.01% |
|
| 2021/04/08 | 7 | 90.69 | 17 | 92.32 | 92.90 | -10 | 43,479 | -0.02% |
|
| 2021/04/07 | 27 | 91.74 | 4 | 92.43 | 91.40 | 23 | 43,664 | 0.05% |
|
| 2021/04/06 | 9 | 92.30 | 25 | 92.98 | 93.10 | -16 | 43,839 | -0.04% |
|
| 2021/04/01 | 50 | 91.75 | 59 | 92.63 | 91.60 | -9 | 43,770 | -0.02% |
|
| 2021/03/31 | 27 | 91.71 | 13 | 91.59 | 91.50 | 14 | 43,520 | 0.03% |
|
| 2021/03/30 | 45 | 92.39 | 61 | 92.55 | 91.20 | -16 | 43,491 | -0.04% |
|
| 2021/03/29 | 10 | 90.01 | 18 | 90.18 | 89.80 | -8 | 43,283 | -0.02% |
|
| 2021/03/26 | 16 | 89.63 | 89 | 88.51 | 89.90 | -73 | 43,297 | -0.17% |
|
| 2021/03/25 | 25 | 87.15 | 34 | 86.92 | 85.90 | -9 | 43,389 | -0.02% |
|
| 2021/03/24 | 38 | 89.04 | 29 | 88.00 | 87.90 | 9 | 43,405 | 0.02% |
|
| 2021/03/23 | 78 | 88.01 | 71.2 | 89.09 | 88.00 | 6.9 | 44,490 | 0.02% |
|
| 2021/03/22 | 40 | 87.68 | 3 | 87.60 | 87.70 | 37 | 45,900 | 0.08% |
|
| 2021/03/19 | 22 | 90.31 | 6 | 89.02 | 89.00 | 16 | 46,716 | 0.03% |
|
| 2021/03/18 | 16 | 92.46 | 21 | 92.86 | 92.10 | -5 | 46,643 | -0.01% |
|
| 2021/03/17 | 31 | 91.15 | 31 | 91.09 | 90.90 | 0 | 47,115 | 0.00% |
|
| 2021/03/16 | 37 | 91.03 | 28 | 90.71 | 90.70 | 9 | 47,263 | 0.02% |
|
| 2021/03/15 | 21 | 90.91 | 24 | 91.59 | 90.60 | -3 | 47,636 | -0.01% |
|
| 2021/03/12 | 80 | 92.76 | 14 | 91.80 | 91.50 | 66 | 47,867 | 0.14% |
|
| 2021/03/11 | 13 | 91.25 | 22 | 91.90 | 92.90 | -9 | 47,966 | -0.02% |
|
| 2021/03/10 | 18 | 89.18 | 31 | 88.84 | 88.70 | -13 | 48,491 | -0.03% |
|
| 2021/03/09 | 22 | 87.68 | 7 | 88.01 | 86.60 | 15 | 48,790 | 0.03% |
|
| 2021/03/08 | 17.2 | 91.75 | 16 | 92.16 | 90.20 | 1.2 | 48,940 | 0.00% |
|
| 2021/03/05 | 26 | 91.39 | 14 | 91.76 | 91.20 | 12 | 50,104 | 0.02% |
|
| 2021/03/04 | 15 | 92.09 | 22 | 92.81 | 92.70 | -7 | 52,442 | -0.01% |
|
| 2021/03/03 | 26 | 91.74 | 22 | 91.79 | 91.80 | 4 | 53,757 | 0.01% |
|
| 2021/03/02 | 71.1 | 96.86 | 48 | 94.88 | 94.30 | 23.1 | 55,577 | 0.04% |
|
| 2021/02/26 | 12 | 96.67 | 33 | 96.94 | 97.50 | -21 | 56,057 | -0.04% |
|
| 2021/02/25 | 66 | 97.67 | 26 | 96.86 | 95.60 | 40 | 56,942 | 0.07% |
|
| 2021/02/24 | 85 | 100.12 | 46 | 99.54 | 97.00 | 39 | 57,015 | 0.07% |
|
| 2021/02/23 | 50 | 98.99 | 74 | 99.13 | 99.60 | -24 | 55,581 | -0.04% |
|
| 2021/02/22 | 27 | 95.49 | 43 | 94.74 | 95.40 | -16 | 54,311 | -0.03% |
|
| 2021/02/19 | 24 | 92.43 | 22 | 91.69 | 91.60 | 2 | 53,977 | 0.00% |
|
| 2021/02/18 | 11 | 91.27 | 10 | 91.16 | 91.60 | 1 | 54,251 | 0.00% |
|
| 2021/02/17 | 38 | 91.44 | 28 | 91.55 | 91.60 | 10 | 54,421 | 0.02% |
|
| 2021/02/05 | 57 | 86.59 | 66 | 86.19 | 89.70 | -9 | 54,179 | -0.02% |
|
| 2021/02/04 | 25 | 83.01 | 29 | 83.52 | 84.10 | -4 | 53,694 | -0.01% |
|
| 2021/02/03 | 13 | 88.46 | 3 | 89.20 | 86.30 | 10 | 53,575 | 0.02% |
|
| 2021/02/02 | 15 | 88.32 | 11 | 88.22 | 88.70 | 4 | 54,535 | 0.01% |
|
| 2021/02/01 | 10 | 86.70 | 12 | 86.25 | 85.80 | -2 | 54,538 | 0.00% |
|
| 2021/01/29 | 11 | 88.61 | 8 | 88.08 | 86.50 | 3 | 55,129 | 0.01% |
|
| 2021/01/28 | 17 | 88.63 | 22 | 88.18 | 88.10 | -5 | 55,493 | -0.01% |
|
| 2021/01/27 | 39 | 93.31 | 23 | 93.00 | 92.60 | 16 | 55,971 | 0.03% |
|
| 2021/01/26 | 24 | 95.35 | 6 | 97.87 | 94.00 | 18 | 56,395 | 0.03% |
|
| 2021/01/25 | 32 | 98.27 | 12.1 | 97.19 | 95.70 | 19.9 | 57,058 | 0.03% |
|
| 2021/01/22 | 24 | 99.43 | 38 | 98.63 | 101.00 | -14 | 57,884 | -0.02% |
|
| 2021/01/21 | 34 | 94.30 | 20 | 95.23 | 95.60 | 14 | 59,732 | 0.02% |
|
| 2021/01/20 | 16 | 94.29 | 7.1 | 93.84 | 92.40 | 8.9 | 61,407 | 0.01% |
|
| 2021/01/19 | 10 | 96.36 | 44 | 96.23 | 96.40 | -34 | 61,789 | -0.06% |
|
| 2021/01/18 | 58 | 96.06 | 8 | 96.03 | 95.00 | 50 | 61,976 | 0.08% |
|
| 2021/01/15 | 16 | 97.98 | 44 | 98.41 | 100.00 | -28 | 61,555 | -0.05% |
|
| 2021/01/14 | 12 | 97.80 | 20 | 97.88 | 96.70 | -8 | 61,284 | -0.01% |
|
| 2021/01/13 | 78 | 99.84 | 52 | 98.51 | 97.60 | 26 | 61,781 | 0.04% |
|
| 2021/01/12 | 30.2 | 96.98 | 89 | 97.70 | 99.40 | -58.8 | 61,431 | -0.10% |
|
| 2021/01/11 | 18 | 93.13 | 50 | 93.27 | 94.90 | -32 | 60,811 | -0.05% |
|
| 2021/01/08 | 37 | 90.63 | 19 | 90.26 | 90.20 | 18 | 61,011 | 0.03% |
|
| 2021/01/07 | 7 | 92.24 | 21 | 92.86 | 92.10 | -14 | 61,312 | -0.02% |
|
| 2021/01/06 | 66 | 94.88 | 46 | 95.07 | 91.10 | 20 | 61,376 | 0.03% |
|
| 2021/01/05 | 38 | 92.11 | 76 | 92.65 | 94.30 | -38 | 60,159 | -0.06% |
|
| 2021/01/04 | 46 | 90.36 | 57 | 91.07 | 90.50 | -11 | 60,302 | -0.02% |
|
| 2020/12/31 | 42 | 87.63 | 18 | 87.46 | 87.40 | 24 | 60,960 | 0.04% |
|
| 2020/12/30 | 14 | 87.22 | 26 | 86.93 | 86.90 | -12 | 61,035 | -0.02% |
|
| 2020/12/29 | 17 | 85.87 | 40 | 86.48 | 85.70 | -23 | 61,404 | -0.04% |
|
| 2020/12/28 | 8 | 84.69 | 9 | 84.86 | 85.30 | -1 | 61,824 | 0.00% |
|
| 2020/12/25 | 7 | 84.27 | 3 | 84.00 | 84.00 | 4 | 62,192 | 0.01% |
|
| 2020/12/24 | 14 | 85.90 | 1 | 85.40 | 84.50 | 13 | 63,048 | 0.02% |
|
| 2020/12/23 | 11 | 84.01 | 31 | 84.81 | 86.20 | -20 | 63,601 | -0.03% |
|
| 2020/12/22 | 19 | 83.84 | 10 | 82.10 | 82.10 | 9 | 63,628 | 0.01% |
|
| 2020/12/21 | 28 | 82.94 | 19 | 83.77 | 84.40 | 9 | 63,914 | 0.01% |
|
| 2020/12/18 | 8 | 86.30 | 14 | 85.94 | 85.60 | -6 | 63,587 | -0.01% |
|
| 2020/12/17 | 42 | 87.77 | 35.4 | 87.39 | 86.00 | 6.6 | 63,837 | 0.01% |
|
| 2020/12/16 | 92.4 | 87.46 | 70 | 87.54 | 86.70 | 22.4 | 63,035 | 0.04% |
|
| 2020/12/15 | 29 | 85.01 | 57 | 85.47 | 85.80 | -28 | 61,831 | -0.05% |
|
| 2020/12/14 | 23 | 83.50 | 32 | 83.59 | 83.80 | -9 | 61,512 | -0.01% |
|
| 2020/12/11 | 41 | 82.76 | 31 | 82.69 | 81.60 | 10 | 61,773 | 0.02% |
|
| 2020/12/10 | 6 | 82.38 | 34 | 82.36 | 82.20 | -28 | 62,338 | -0.04% |
|
| 2020/12/09 | 18 | 84.05 | 18 | 83.74 | 83.20 | 0 | 62,771 | 0.00% |
|
| 2020/12/08 | 14 | 83.44 | 44 | 83.76 | 84.50 | -30 | 62,827 | -0.05% |
|
| 2020/12/07 | 27 | 82.07 | 36.3 | 82.37 | 82.00 | -9.3 | 62,863 | -0.01% |
|
| 2020/12/04 | 36 | 81.86 | 33 | 81.78 | 81.30 | 3 | 62,840 | 0.00% |
|
| 2020/12/03 | 45 | 84.46 | 10 | 84.41 | 83.70 | 35 | 62,580 | 0.06% |
|
| 2020/12/02 | 36 | 86.06 | 23 | 85.90 | 85.20 | 13 | 63,063 | 0.02% |
|
| 2020/12/01 | 44 | 87.32 | 20 | 85.52 | 84.70 | 24 | 63,151 | 0.04% |
|
| 2020/11/30 | 70 | 91.85 | 56 | 91.78 | 89.90 | 14 | 62,581 | 0.02% |
|
| 2020/11/27 | 49 | 90.38 | 100 | 90.57 | 90.40 | -51 | 60,742 | -0.08% |
|
| 2020/11/26 | 54 | 87.63 | 93 | 87.29 | 89.60 | -39 | 60,438 | -0.06% |
|
| 2020/11/25 | 17 | 83.69 | 20 | 84.07 | 83.10 | -3 | 58,650 | -0.01% |
|
| 2020/11/24 | 76 | 82.73 | 74 | 82.14 | 82.00 | 2 | 58,605 | 0.00% |
|
| 2020/11/23 | 32 | 78.00 | 38 | 78.37 | 78.70 | -6 | 57,910 | -0.01% |
|
| 2020/11/20 | 3.1 | 74.96 | 24 | 75.46 | 75.70 | -20.9 | 57,502 | -0.04% |
|
| 2020/11/19 | 13 | 75.10 | 23 | 75.88 | 74.90 | -10 | 58,172 | -0.02% |
|
| 2020/11/18 | 7.1 | 74.80 | 15 | 75.17 | 75.50 | -7.9 | 59,352 | -0.01% |
|
| 2020/11/17 | 35 | 74.94 | 43 | 75.63 | 74.60 | -8 | 61,134 | -0.01% |
|
| 2020/11/16 | 26 | 74.36 | 49 | 74.36 | 74.60 | -23 | 62,521 | -0.04% |
|
| 2020/11/13 | 10 | 72.54 | 31 | 72.85 | 74.10 | -21 | 63,706 | -0.03% |
|
| 2020/11/12 | 90 | 74.18 | 38 | 74.25 | 72.60 | 52 | 64,521 | 0.08% |
|
| 2020/11/11 | 32 | 73.72 | 36 | 73.94 | 74.30 | -4 | 65,185 | -0.01% |
|
| 2020/11/10 | 62 | 71.38 | 56.5 | 71.43 | 71.50 | 5.5 | 66,517 | 0.01% |
|
| 2020/11/09 | 32 | 69.74 | 12 | 69.93 | 69.50 | 20 | 69,019 | 0.03% |
|
| 2020/11/06 | 52 | 69.68 | 46 | 70.36 | 68.80 | 6 | 71,463 | 0.01% |
|
| 2020/11/05 | 58.5 | 68.95 | 34 | 68.88 | 68.80 | 24.5 | 72,740 | 0.03% |
|
| 2020/11/04 | 40 | 67.27 | 68 | 67.58 | 68.80 | -28 | 72,944 | -0.04% |
|
| 2020/11/03 | 29 | 66.36 | 16 | 66.71 | 66.30 | 13 | 72,802 | 0.02% |
|
| 2020/11/02 | 44 | 66.33 | 27 | 65.78 | 65.20 | 17 | 73,546 | 0.02% |
|
| 2020/10/30 | 62 | 68.66 | 45 | 68.85 | 68.20 | 17 | 74,091 | 0.02% |
|
| 2020/10/29 | 100 | 68.42 | 64 | 68.74 | 67.90 | 36 | 73,573 | 0.05% |
|
| 2020/10/28 | 84 | 77.12 | 71 | 75.93 | 74.90 | 13 | 71,088 | 0.02% |
|
| 2020/10/27 | 56 | 82.69 | 71 | 81.89 | 81.60 | -15 | 70,088 | -0.02% |
|
| 2020/10/26 | 39 | 84.98 | 18 | 84.42 | 85.40 | 21 | 70,887 | 0.03% |
|
| 2020/10/23 | 77 | 86.86 | 1.2 | 85.17 | 85.10 | 75.8 | 71,376 | 0.11% |
|
| 2020/10/22 | 14 | 85.54 | 23 | 86.57 | 87.30 | -9 | 72,429 | -0.01% |
|
| 2020/10/21 | 64 | 87.09 | 20 | 86.48 | 86.40 | 44 | 72,400 | 0.06% |
|
| 2020/10/20 | 77 | 86.61 | 86 | 86.79 | 88.00 | -9 | 71,906 | -0.01% |
|
| 2020/10/19 | 10 | 86.22 | 33 | 86.35 | 85.50 | -23 | 71,528 | -0.03% |
|
| 2020/10/16 | 30 | 85.87 | 26 | 86.21 | 83.70 | 4 | 71,336 | 0.01% |
|
| 2020/10/15 | 73 | 86.52 | 63 | 86.79 | 85.50 | 10 | 71,712 | 0.01% |
|
| 2020/10/14 | 51.1 | 85.78 | 76 | 85.98 | 85.60 | -25 | 71,470 | -0.03% |
|
| 2020/10/13 | 34 | 84.21 | 30 | 84.67 | 85.50 | 4 | 71,194 | 0.01% |
|
| 2020/10/12 | 48 | 85.34 | 36 | 85.52 | 85.20 | 12 | 70,769 | 0.02% |
|
| 2020/10/08 | 100 | 84.25 | 139 | 82.82 | 84.80 | -39 | 69,865 | -0.06% |
大賣/
|
| 2020/10/07 | 27 | 78.75 | 43 | 78.74 | 79.00 | -16 | 68,398 | -0.02% |
|
| 2020/10/06 | 49 | 78.53 | 35 | 77.91 | 77.70 | 14 | 68,258 | 0.02% |
|
| 2020/10/05 | 8 | 77.00 | 39 | 77.00 | 78.20 | -31 | 67,908 | -0.05% |
|
| 2020/09/30 | 17 | 73.78 | 17 | 74.05 | 74.40 | 0 | 67,513 | 0.00% |
|
| 2020/09/29 | 90 | 76.85 | 61 | 76.87 | 74.10 | 29 | 67,447 | 0.04% |
|
| 2020/09/28 | 26.1 | 75.88 | 32 | 76.00 | 77.50 | -6 | 67,495 | -0.01% |
|
| 2020/09/25 | 23 | 73.23 | 28 | 71.96 | 72.50 | -5 | 68,043 | -0.01% |
|
| 2020/09/24 | 20 | 74.65 | 12 | 74.99 | 73.80 | 8 | 68,601 | 0.01% |
|
| 2020/09/23 | 11 | 77.69 | 10 | 77.78 | 77.30 | 1 | 68,536 | 0.00% |
|
| 2020/09/22 | 43 | 78.22 | 21 | 78.36 | 77.40 | 22 | 69,533 | 0.03% |
|
| 2020/09/21 | 8 | 78.06 | 21 | 78.60 | 78.90 | -13 | 70,822 | -0.02% |
|
| 2020/09/18 | 43 | 78.66 | 29 | 78.95 | 78.20 | 14 | 70,780 | 0.02% |
|
| 2020/09/17 | 26 | 78.68 | 29.1 | 79.09 | 80.20 | -3.1 | 71,756 | 0.00% |
|
| 2020/09/16 | 25 | 77.92 | 41 | 77.89 | 77.90 | -16 | 71,586 | -0.02% |
|
| 2020/09/15 | 63 | 77.35 | 56 | 77.92 | 76.30 | 7 | 71,361 | 0.01% |
|
| 2020/09/14 | 5 | 75.46 | 15 | 74.91 | 76.00 | -10 | 70,461 | -0.01% |
|
| 2020/09/11 | 25 | 72.12 | 32 | 71.64 | 72.30 | -7 | 70,578 | -0.01% |
|
| 2020/09/10 | 3 | 72.70 | 12 | 72.44 | 72.90 | -9 | 70,539 | -0.01% |
|
| 2020/09/09 | 11 | 73.08 | 11 | 73.16 | 73.90 | 0 | 70,631 | 0.00% |
|
| 2020/09/08 | 24 | 73.24 | 32 | 73.67 | 73.20 | -8 | 70,710 | -0.01% |
|
| 2020/09/07 | 90.1 | 74.26 | 94 | 72.51 | 72.10 | -3.9 | 70,942 | -0.01% |
|
| 2020/09/04 | 52 | 76.37 | 37 | 76.38 | 75.70 | 15 | 71,624 | 0.02% |
|
| 2020/09/03 | 18 | 78.74 | 35 | 79.08 | 78.60 | -17 | 72,189 | -0.02% |
|
| 2020/09/02 | 26 | 76.74 | 19 | 76.72 | 76.80 | 7 | 71,634 | 0.01% |
|
| 2020/09/01 | 41 | 75.49 | 32 | 75.88 | 77.40 | 9 | 71,278 | 0.01% |
|
| 2020/08/31 | 13 | 75.47 | 27 | 75.09 | 73.60 | -14 | 70,230 | -0.02% |
|
| 2020/08/28 | 26 | 76.04 | 54 | 75.11 | 74.50 | -28 | 70,159 | -0.04% |
|
| 2020/08/27 | 43 | 79.01 | 19 | 78.03 | 77.30 | 24 | 69,615 | 0.03% |
|
| 2020/08/26 | 23 | 79.53 | 32 | 79.75 | 79.60 | -9 | 70,441 | -0.01% |
|
| 2020/08/25 | 23 | 79.64 | 12 | 79.63 | 78.70 | 11 | 71,019 | 0.02% |
|
| 2020/08/24 | 32.1 | 78.18 | 38 | 77.91 | 79.20 | -5.9 | 70,251 | -0.01% |
|
| 2020/08/21 | 81 | 81.46 | 78.5 | 81.48 | 80.60 | 2.5 | 69,177 | 0.00% |
|
| 2020/08/20 | 94 | 83.30 | 42 | 81.69 | 79.70 | 52 | 67,258 | 0.08% |
|
| 2020/08/19 | 77 | 87.13 | 101 | 87.54 | 88.50 | -24 | 65,728 | -0.04% |
大賣/
|
| 2020/08/18 | 41.2 | 84.17 | 56 | 84.42 | 84.10 | -14.8 | 64,433 | -0.02% |
|
| 2020/08/17 | 44.4 | 83.80 | 31 | 83.78 | 83.00 | 13.4 | 63,683 | 0.02% |
|
| 2020/08/14 | 90 | 83.17 | 97 | 83.62 | 85.00 | -7 | 62,732 | -0.01% |
|
| 2020/08/13 | 176.3 | 88.19 | 102 | 85.97 | 80.60 | 74.3 | 60,857 | 0.12% |
大買/大賣/
|
| 2020/08/12 | 105 | 87.02 | 98 | 86.63 | 89.00 | 7 | 58,690 | 0.01% |
大買/
|
| 2020/08/11 | 119 | 80.91 | 118.3 | 80.43 | 81.60 | 0.7 | 56,951 | 0.00% |
大買/大賣/
|
| 2020/08/10 | 60 | 76.96 | 57 | 77.47 | 76.00 | 3 | 55,194 | 0.01% |
|
| 2020/08/07 | 81 | 75.99 | 98 | 75.26 | 75.50 | -17 | 54,697 | -0.03% |
|
| 2020/08/06 | 49 | 75.52 | 26 | 75.49 | 76.10 | 23 | 54,167 | 0.04% |
|
| 2020/08/05 | 61 | 72.93 | 66 | 71.96 | 73.70 | -5 | 52,876 | -0.01% |
|
| 2020/08/04 | 84 | 66.40 | 87 | 65.91 | 67.00 | -3 | 51,476 | -0.01% |
|
| 2020/08/03 | 10 | 64.03 | 3 | 64.27 | 63.40 | 7 | 51,017 | 0.01% |
|
| 2020/07/31 | 63 | 63.79 | 80 | 63.78 | 64.30 | -17 | 51,372 | -0.03% |
|
| 2020/07/30 | 61 | 61.00 | 89 | 61.67 | 62.90 | -28 | 50,629 | -0.06% |
|
| 2020/07/29 | 67 | 58.41 | 50 | 58.84 | 59.00 | 17 | 49,351 | 0.03% |
|
| 2020/07/28 | 31 | 57.91 | 133 | 58.02 | 59.40 | -102 | 48,793 | -0.21% |
大賣/鉅額交易
|
| 2020/07/27 | 45 | 56.01 | 19 | 56.58 | 56.50 | 26 | 48,176 | 0.05% |
|
| 2020/07/24 | 37 | 55.38 | 21 | 55.65 | 54.70 | 16 | 49,017 | 0.03% |
|
| 2020/07/23 | 17 | 56.58 | 31 | 56.66 | 56.30 | -14 | 49,234 | -0.03% |
|
| 2020/07/22 | 122 | 56.43 | 109 | 56.52 | 56.50 | 13 | 49,184 | 0.03% |
大買/大賣/
|
| 2020/07/21 | 76 | 55.77 | 53 | 56.28 | 56.60 | 23 | 48,638 | 0.05% |
|
| 2020/07/20 | 24 | 52.96 | 37 | 52.41 | 53.40 | -13 | 47,666 | -0.03% |
|
| 2020/07/17 | 10 | 51.33 | 5 | 52.16 | 50.80 | 5 | 47,414 | 0.01% |
|
| 2020/07/16 | 6 | 52.35 | 21 | 52.10 | 52.40 | -15 | 47,493 | -0.03% |
|
| 2020/07/15 | 18 | 52.70 | 30 | 53.23 | 51.80 | -12 | 47,550 | -0.03% |
|
| 2020/07/14 | 15 | 53.19 | 8 | 52.66 | 52.20 | 7 | 47,732 | 0.01% |
|
| 2020/07/13 | 34 | 54.88 | 7 | 55.21 | 53.90 | 27 | 47,803 | 0.06% |
|
| 2020/07/10 | 15 | 54.92 | 20 | 55.63 | 54.40 | -5 | 48,323 | -0.01% |
|
| 2020/07/09 | 38 | 56.96 | 7 | 56.84 | 56.50 | 31 | 48,738 | 0.06% |
|
| 2020/07/08 | 8 | 56.78 | 33 | 56.68 | 56.30 | -25 | 49,117 | -0.05% |
|
| 2020/07/07 | 47 | 56.05 | 29 | 55.91 | 55.90 | 18 | 48,970 | 0.04% |
|
| 2020/07/06 | 50 | 56.01 | 64.4 | 56.99 | 57.30 | -14.4 | 48,832 | -0.03% |
|
| 2020/07/03 | 20 | 51.91 | 47 | 51.75 | 53.50 | -27 | 48,232 | -0.06% |
|
| 2020/07/02 | 10 | 50.30 | 72 | 50.13 | 50.80 | -62 | 47,947 | -0.13% |
|
| 2020/07/01 | 56 | 50.71 | 46 | 49.86 | 49.45 | 10 | 47,983 | 0.02% |
|
| 2020/06/30 | 22 | 49.20 | 127 | 49.53 | 50.10 | -105 | 47,110 | -0.22% |
大賣/鉅額交易
|
| 2020/06/29 | 64 | 46.76 | 99 | 46.48 | 46.30 | -35 | 46,253 | -0.08% |
|
| 2020/06/24 | 108 | 47.35 | 116 | 47.37 | 47.00 | -8 | 46,104 | -0.02% |
大買/大賣/
|
| 2020/06/23 | 27 | 46.21 | 83 | 46.26 | 46.10 | -56 | 45,327 | -0.12% |
|
| 2020/06/22 | 17 | 46.01 | 9 | 45.98 | 45.85 | 8 | 45,315 | 0.02% |
|
| 2020/06/19 | 30 | 46.01 | 18 | 45.53 | 45.95 | 12 | 45,664 | 0.03% |
|
| 2020/06/18 | 36 | 45.18 | 29 | 45.28 | 45.75 | 7 | 45,725 | 0.02% |
|
| 2020/06/17 | 48 | 45.08 | 11 | 45.04 | 45.00 | 37 | 45,501 | 0.08% |
|
| 2020/06/16 | 13 | 45.01 | 47 | 44.98 | 45.00 | -34 | 45,354 | -0.07% |
|
| 2020/06/15 | 26 | 44.29 | 33 | 44.32 | 44.00 | -7 | 45,893 | -0.02% |
|
| 2020/06/12 | 86 | 44.76 | 62 | 44.76 | 44.80 | 24 | 45,967 | 0.05% |
|
| 2020/06/11 | 192 | 45.76 | 140 | 45.73 | 44.65 | 52 | 45,829 | 0.11% |
大買/大賣/
|
| 2020/06/10 | 68 | 45.10 | 114 | 45.05 | 45.20 | -46 | 44,609 | -0.10% |
大賣/
|
| 2020/06/09 | 9 | 43.54 | 15 | 43.43 | 43.30 | -6 | 43,921 | -0.01% |
|
| 2020/06/08 | 19 | 44.08 | 16 | 44.25 | 43.85 | 3 | 44,642 | 0.01% |
|
| 2020/06/05 | 42 | 45.18 | 44 | 44.82 | 44.80 | -2 | 44,671 | 0.00% |
|
| 2020/06/04 | 7 | 44.43 | 18 | 44.51 | 44.80 | -11 | 44,895 | -0.02% |
|
| 2020/06/03 | 23 | 43.64 | 22 | 43.55 | 43.80 | 1 | 44,819 | 0.00% |
|
| 2020/06/02 | 53 | 45.13 | 62 | 44.72 | 43.40 | -9 | 44,441 | -0.02% |
|
| 2020/06/01 | 8 | 41.99 | 97 | 42.78 | 44.10 | -89 | 43,713 | -0.20% |
|
| 2020/05/29 | 1 | 40.35 | 22 | 40.39 | 40.10 | -21 | 42,868 | -0.05% |
|
| 2020/05/28 | 12 | 40.56 | 10 | 40.78 | 40.40 | 2 | 43,321 | 0.00% |
|
| 2020/05/27 | 2 | 40.45 | 2 | 40.10 | 39.90 | 0 | 43,190 | 0.00% |
|
| 2020/05/26 | 15 | 40.07 | 14 | 40.15 | 40.00 | 1 | 43,422 | 0.00% |
|
| 2020/05/25 | 12 | 38.85 | 5 | 39.12 | 39.40 | 7 | 43,314 | 0.02% |
|
| 2020/05/22 | 39 | 39.34 | 0 | 0.00 | 39.15 | 39 | 43,210 | 0.09% |
|
| 2020/05/21 | 38 | 40.40 | 106 | 40.53 | 40.75 | -68 | 42,963 | -0.16% |
大賣/
|
| 2020/05/20 | 116 | 39.54 | 12 | 39.66 | 39.60 | 104 | 42,730 | 0.24% |
大買/鉅額交易
|
| 2020/05/19 | 41 | 38.71 | 17 | 38.66 | 39.10 | 24 | 42,249 | 0.06% |
|
| 2020/05/18 | 91 | 40.61 | 16 | 39.72 | 39.55 | 75 | 40,794 | 0.18% |
|
| 2020/05/15 | 3 | 43.70 | 12 | 43.22 | 43.90 | -9 | 39,772 | -0.02% |
|
| 2020/05/14 | 60 | 43.42 | 17 | 43.82 | 42.80 | 43 | 39,458 | 0.11% |
|
| 2020/05/13 | 7 | 45.06 | 10 | 44.75 | 44.70 | -3 | 39,414 | -0.01% |
|
| 2020/05/12 | 15 | 44.96 | 11 | 44.78 | 45.00 | 4 | 39,518 | 0.01% |
|
| 2020/05/11 | 3 | 45.55 | 6 | 45.47 | 44.95 | -3 | 40,066 | -0.01% |
|
| 2020/05/08 | 3 | 45.03 | 54 | 44.77 | 44.70 | -51 | 39,944 | -0.13% |
|
| 2020/05/07 | 13 | 43.99 | 21 | 44.45 | 44.30 | -8 | 39,895 | -0.02% |
|
| 2020/05/06 | 3 | 42.90 | 10 | 43.25 | 43.05 | -7 | 39,295 | -0.02% |
|
| 2020/05/05 | 1 | 42.70 | 2 | 42.70 | 42.50 | -1 | 39,282 | 0.00% |
|
| 2020/05/04 | 11 | 41.95 | 12 | 42.06 | 43.00 | -1 | 39,354 | 0.00% |
|
| 2020/04/30 | 19 | 42.83 | 21 | 42.78 | 42.85 | -2 | 39,758 | -0.01% |
|
| 2020/04/29 | 21 | 41.02 | 54 | 41.52 | 42.00 | -33 | 39,510 | -0.08% |
|
| 2020/04/28 | 10 | 39.07 | 41 | 39.27 | 39.45 | -31 | 38,831 | -0.08% |
|
| 2020/04/27 | 5 | 38.52 | 15 | 38.09 | 38.30 | -10 | 38,629 | -0.03% |
|
| 2020/04/24 | 6 | 37.63 | 0 | 0.00 | 37.45 | 6 | 38,706 | 0.02% |
|
| 2020/04/23 | 14 | 37.76 | 11 | 37.60 | 37.60 | 3 | 38,911 | 0.01% |
|
| 2020/04/22 | 12 | 36.30 | 5 | 36.10 | 37.45 | 7 | 39,313 | 0.02% |
|
| 2020/04/21 | 52 | 37.41 | 13 | 36.58 | 36.65 | 39 | 39,455 | 0.10% |
|
| 2020/04/20 | 3 | 38.00 | 1 | 38.10 | 38.10 | 2 | 40,149 | 0.00% |
|
| 2020/04/17 | 19 | 38.34 | 34 | 38.26 | 38.10 | -15 | 40,384 | -0.04% |
|
| 2020/04/16 | 8 | 38.13 | 9 | 38.46 | 38.10 | -1 | 40,082 | 0.00% |
|
| 2020/04/15 | 35 | 38.76 | 20 | 38.88 | 37.40 | 15 | 39,668 | 0.04% |
|
| 2020/04/14 | 7 | 37.64 | 53 | 38.01 | 38.15 | -46 | 38,970 | -0.12% |
|
| 2020/04/13 | 19 | 35.97 | 41 | 36.11 | 35.55 | -22 | 38,277 | -0.06% |
|
| 2020/04/10 | 1 | 34.45 | 14 | 34.76 | 35.00 | -13 | 37,686 | -0.03% |
|
| 2020/04/09 | 44 | 34.76 | 15 | 34.94 | 34.70 | 29 | 37,724 | 0.08% |
|
| 2020/04/08 | 27 | 33.74 | 35 | 33.92 | 34.00 | -8 | 37,357 | -0.02% |
|
| 2020/04/07 | 40 | 33.04 | 46 | 33.02 | 33.15 | -6 | 36,620 | -0.02% |
|
| 2020/04/06 | 31.3 | 31.52 | 12 | 31.10 | 31.35 | 19.3 | 35,705 | 0.05% |
|
| 2020/04/01 | 23 | 31.85 | 20 | 31.71 | 31.70 | 3 | 35,234 | 0.01% |
|
| 2020/03/31 | 20 | 32.31 | 19 | 32.44 | 32.00 | 1 | 35,038 | 0.00% |
|
| 2020/03/30 | 13 | 30.16 | 6 | 30.65 | 30.90 | 7 | 34,207 | 0.02% |
|
| 2020/03/27 | 17 | 31.47 | 21 | 30.95 | 30.25 | -4 | 34,448 | -0.01% |
|
| 2020/03/26 | 16 | 31.02 | 13 | 30.81 | 31.00 | 3 | 34,488 | 0.01% |
|
| 2020/03/25 | 26 | 30.77 | 36 | 30.96 | 31.10 | -10 | 34,099 | -0.03% |
|
| 2020/03/24 | 18 | 28.91 | 28 | 28.73 | 28.60 | -10 | 33,725 | -0.03% |
|
| 2020/03/23 | 48 | 26.67 | 21 | 26.50 | 27.05 | 27 | 33,364 | 0.08% |
|
| 2020/03/20 | 6 | 26.76 | 14 | 26.92 | 27.05 | -8 | 33,143 | -0.02% |
|
| 2020/03/19 | 27.1 | 24.17 | 32 | 25.20 | 24.60 | -4.9 | 33,038 | -0.01% |
|
| 2020/03/18 | 13.1 | 26.90 | 2 | 27.60 | 26.20 | 11.1 | 32,226 | 0.03% |
|
| 2020/03/17 | 24 | 27.03 | 53 | 27.43 | 26.50 | -29 | 31,953 | -0.09% |
|
| 2020/03/16 | 16 | 30.39 | 40 | 29.70 | 28.40 | -24 | 31,401 | -0.08% |
|
| 2020/03/13 | 51.5 | 30.42 | 21 | 30.50 | 31.45 | 30.5 | 31,149 | 0.10% |
|
| 2020/03/12 | 67 | 34.51 | 28 | 34.24 | 33.70 | 39 | 30,591 | 0.13% |
|
| 2020/03/11 | 28 | 38.63 | 12 | 38.88 | 37.40 | 16 | 29,728 | 0.05% |
|
| 2020/03/10 | 72 | 38.44 | 44 | 38.51 | 38.95 | 28 | 29,350 | 0.10% |
|
| 2020/03/09 | 26 | 39.93 | 13 | 39.63 | 39.50 | 13 | 28,782 | 0.05% |
|
| 2020/03/06 | 12 | 41.61 | 15 | 41.58 | 41.60 | -3 | 28,629 | -0.01% |
|
| 2020/03/05 | 4 | 41.70 | 21 | 42.75 | 41.90 | -17 | 29,206 | -0.06% |
|
| 2020/03/04 | 3 | 41.42 | 12 | 41.99 | 41.40 | -9 | 28,573 | -0.03% |
|
| 2020/03/03 | 8 | 40.82 | 32 | 41.57 | 41.45 | -24 | 28,765 | -0.08% |
|
| 2020/03/02 | 8 | 39.34 | 7 | 39.54 | 39.25 | 1 | 28,375 | 0.00% |
|
| 2020/02/27 | 7 | 41.21 | 13 | 40.38 | 40.00 | -6 | 28,339 | -0.02% |
|
| 2020/02/26 | 5 | 42.02 | 4 | 42.13 | 41.25 | 1 | 28,229 | 0.00% |
|
| 2020/02/25 | 34 | 42.05 | 5 | 42.01 | 41.75 | 29 | 28,242 | 0.10% |
|
| 2020/02/24 | 10 | 41.95 | 7 | 42.31 | 42.45 | 3 | 28,228 | 0.01% |
|
| 2020/02/21 | 14 | 42.12 | 7 | 41.94 | 41.70 | 7 | 28,350 | 0.02% |
|
| 2020/02/20 | 8 | 42.31 | 7 | 42.11 | 42.00 | 1 | 28,511 | 0.00% |
|
| 2020/02/19 | 22 | 41.57 | 10 | 41.81 | 41.75 | 12 | 28,704 | 0.04% |
|
| 2020/02/18 | 8 | 41.01 | 7 | 41.40 | 41.10 | 1 | 29,215 | 0.00% |
|
| 2020/02/17 | 61 | 41.15 | 50 | 41.33 | 41.35 | 11 | 29,396 | 0.04% |
|
| 2020/02/14 | 56 | 41.84 | 43 | 41.57 | 41.50 | 13 | 29,899 | 0.04% |
|
| 2020/02/13 | 17 | 42.36 | 7 | 42.21 | 42.05 | 10 | 30,681 | 0.03% |
|
| 2020/02/12 | 12 | 42.12 | 71 | 42.14 | 42.85 | -59 | 31,059 | -0.19% |
|
| 2020/02/11 | 6 | 40.20 | 3 | 40.25 | 40.30 | 3 | 30,346 | 0.01% |
|
| 2020/02/10 | 7 | 38.76 | 9 | 38.72 | 39.85 | -2 | 30,380 | -0.01% |
|
| 2020/02/07 | 3 | 39.02 | 6 | 39.48 | 38.90 | -3 | 30,561 | -0.01% |
|
| 2020/02/06 | 41 | 39.64 | 36 | 40.19 | 40.20 | 5 | 30,529 | 0.02% |
|
| 2020/02/05 | 60 | 39.87 | 50 | 39.47 | 39.15 | 10 | 30,330 | 0.03% |
|
| 2020/02/04 | 19 | 38.99 | 25 | 39.25 | 40.25 | -6 | 29,924 | -0.02% |
|
| 2020/02/03 | 6 | 36.73 | 6 | 35.80 | 36.75 | 0 | 29,326 | 0.00% |
|
| 2020/01/31 | 64 | 39.61 | 22 | 38.83 | 38.65 | 42 | 29,221 | 0.14% |
|
| 2020/01/30 | 44 | 40.44 | 0 | 0.00 | 40.35 | 44 | 28,739 | 0.15% |
|
| 2020/01/20 | 13 | 44.08 | 21 | 44.54 | 44.80 | -8 | 28,516 | -0.03% |
|
| 2020/01/17 | 27 | 43.86 | 12 | 43.27 | 43.25 | 15 | 28,408 | 0.05% |
|
| 2020/01/16 | 11 | 44.04 | 3 | 43.97 | 43.60 | 8 | 28,750 | 0.03% |
|
| 2020/01/15 | 12 | 44.98 | 17 | 44.89 | 44.75 | -5 | 28,458 | -0.02% |
|
| 2020/01/14 | 5 | 45.17 | 68 | 45.31 | 45.40 | -63 | 29,106 | -0.22% |
|
| 2020/01/13 | 1 | 43.55 | 11 | 43.62 | 43.90 | -10 | 28,019 | -0.04% |
|
| 2020/01/10 | 4 | 41.53 | 17 | 42.31 | 42.40 | -13 | 27,883 | -0.05% |
|
| 2020/01/09 | 26 | 41.44 | 8 | 41.24 | 41.05 | 18 | 28,095 | 0.06% |
|
| 2020/01/08 | 4 | 40.41 | 12 | 40.41 | 40.45 | -8 | 28,732 | -0.03% |
|
| 2020/01/07 | 11 | 41.57 | 2 | 41.35 | 41.30 | 9 | 29,020 | 0.03% |
|
| 2020/01/06 | 3 | 41.03 | 0 | 0.00 | 41.35 | 3 | 29,488 | 0.01% |
|
| 2020/01/03 | 23 | 42.91 | 33 | 43.07 | 42.50 | -10 | 29,657 | -0.03% |
|
| 2020/01/02 | 19 | 43.06 | 15 | 43.47 | 43.60 | 4 | 29,556 | 0.01% |
|
| 2019/12/31 | 13 | 42.00 | 2 | 41.93 | 42.00 | 11 | 29,407 | 0.04% |
|
| 2019/12/27 | 3 | 41.55 | 5 | 41.61 | 41.65 | -2 | 29,875 | -0.01% |
|
| 2019/12/26 | 13 | 41.17 | 18 | 41.23 | 41.10 | -5 | 30,009 | -0.02% |
|
| 2019/12/25 | 35 | 41.75 | 0 | 0.00 | 41.50 | 35 | 30,110 | 0.12% |
|
| 2019/12/24 | 38 | 41.80 | 28 | 41.98 | 42.25 | 10 | 30,221 | 0.03% |
|
| 2019/12/23 | 56 | 42.15 | 26 | 42.67 | 41.50 | 30 | 29,838 | 0.10% |
|
| 2019/12/20 | 28 | 43.73 | 3 | 43.97 | 44.10 | 25 | 29,535 | 0.08% |
|
| 2019/12/19 | 25 | 44.24 | 34 | 43.86 | 43.90 | -9 | 29,698 | -0.03% |
|
| 2019/12/18 | 17 | 44.90 | 16 | 44.98 | 44.80 | 1 | 29,918 | 0.00% |
|
| 2019/12/17 | 13 | 46.16 | 32 | 45.92 | 45.75 | -19 | 30,235 | -0.06% |
|
| 2019/12/16 | 21 | 45.20 | 6 | 45.16 | 45.40 | 15 | 30,282 | 0.05% |
|
| 2019/12/13 | 27 | 44.56 | 19 | 44.32 | 44.30 | 8 | 30,577 | 0.03% |
|
| 2019/12/12 | 23 | 44.81 | 25 | 44.78 | 44.75 | -2 | 30,970 | -0.01% |
|
| 2019/12/11 | 7 | 43.89 | 9 | 44.10 | 43.90 | -2 | 31,881 | -0.01% |
|
| 2019/12/10 | 39 | 43.67 | 12 | 43.73 | 44.00 | 27 | 32,413 | 0.08% |
|
| 2019/12/09 | 41 | 45.08 | 41 | 44.36 | 44.35 | 0 | 32,396 | 0.00% |
|
| 2019/12/06 | 53 | 45.02 | 52 | 44.76 | 44.75 | 1 | 33,039 | 0.00% |
|
| 2019/12/05 | 40 | 44.80 | 14 | 44.65 | 44.60 | 26 | 33,533 | 0.08% |
|
| 2019/12/04 | 4 | 44.43 | 2 | 44.45 | 44.20 | 2 | 34,215 | 0.01% |
|
| 2019/12/03 | 32 | 44.44 | 29 | 44.21 | 44.80 | 3 | 36,255 | 0.01% |
|
| 2019/12/02 | 9 | 44.61 | 11 | 45.76 | 44.15 | -2 | 36,548 | -0.01% |
|
| 2019/11/29 | 16 | 46.39 | 5 | 46.60 | 46.15 | 11 | 37,032 | 0.03% |
|
| 2019/11/28 | 51 | 47.89 | 42 | 47.07 | 47.00 | 9 | 36,977 | 0.02% |
|
| 2019/11/27 | 16 | 47.11 | 4 | 47.08 | 47.00 | 12 | 36,689 | 0.03% |
|
| 2019/11/26 | 49 | 47.02 | 44 | 46.44 | 46.35 | 5 | 36,692 | 0.01% |
|
| 2019/11/25 | 6 | 46.42 | 2 | 47.40 | 46.35 | 4 | 36,504 | 0.01% |
|
| 2019/11/22 | 20 | 47.63 | 6 | 47.18 | 47.00 | 14 | 36,500 | 0.04% |
|
| 2019/11/21 | 19 | 48.01 | 7 | 47.98 | 48.00 | 12 | 36,640 | 0.03% |
|
| 2019/11/20 | 15 | 48.14 | 12 | 48.43 | 48.80 | 3 | 37,003 | 0.01% |
|
| 2019/11/19 | 17 | 48.76 | 6 | 48.62 | 48.55 | 11 | 37,762 | 0.03% |
|
| 2019/11/18 | 32 | 49.66 | 32 | 49.59 | 49.65 | 0 | 37,745 | 0.00% |
|
| 2019/11/15 | 90 | 49.80 | 91 | 48.96 | 48.50 | -1 | 37,910 | 0.00% |
|
| 2019/11/14 | 50 | 48.52 | 45 | 48.67 | 48.10 | 5 | 37,402 | 0.01% |
|
| 2019/11/13 | 104 | 48.44 | 77 | 48.34 | 48.30 | 27 | 37,744 | 0.07% |
大買/
|
| 2019/11/12 | 42 | 49.11 | 93 | 49.23 | 50.00 | -51 | 38,117 | -0.13% |
|
| 2019/11/11 | 27 | 47.59 | 46 | 47.57 | 47.10 | -19 | 38,339 | -0.05% |
|
| 2019/11/08 | 30 | 46.03 | 2 | 46.28 | 46.00 | 28 | 37,832 | 0.07% |
|
| 2019/11/07 | 2 | 45.35 | 17 | 45.41 | 45.90 | -15 | 38,154 | -0.04% |
|
| 2019/11/06 | 35 | 45.66 | 6 | 46.85 | 45.20 | 29 | 38,583 | 0.08% |
|
| 2019/11/05 | 8 | 47.67 | 37 | 48.03 | 47.50 | -29 | 38,615 | -0.08% |
|
| 2019/11/04 | 3 | 47.57 | 2 | 47.73 | 47.40 | 1 | 39,116 | 0.00% |
|
| 2019/11/01 | 15 | 46.98 | 4 | 47.21 | 47.20 | 11 | 39,316 | 0.03% |
|
| 2019/10/31 | 6 | 47.70 | 10 | 47.53 | 47.15 | -4 | 40,213 | -0.01% |
|
| 2019/10/30 | 17 | 48.24 | 10 | 47.89 | 48.25 | 7 | 40,268 | 0.02% |
|
| 2019/10/29 | 15 | 47.20 | 15 | 47.00 | 46.90 | 0 | 40,202 | 0.00% |
|
| 2019/10/28 | 7 | 47.66 | 2 | 47.83 | 47.50 | 5 | 40,359 | 0.01% |
|
| 2019/10/25 | 14 | 48.43 | 19 | 48.38 | 48.20 | -5 | 40,460 | -0.01% |
|
| 2019/10/24 | 17 | 48.20 | 3 | 48.22 | 48.15 | 14 | 40,493 | 0.03% |
|
| 2019/10/23 | 7 | 48.46 | 5 | 48.02 | 48.25 | 2 | 40,302 | 0.00% |
|
| 2019/10/22 | 6 | 47.44 | 21 | 47.70 | 48.25 | -15 | 40,503 | -0.04% |
|
| 2019/10/21 | 9 | 46.03 | 2 | 46.50 | 45.85 | 7 | 40,114 | 0.02% |
|
| 2019/10/18 | 4 | 46.36 | 4 | 46.50 | 46.20 | 0 | 40,718 | 0.00% |
|
| 2019/10/17 | 10 | 47.75 | 2 | 47.70 | 47.00 | 8 | 42,029 | 0.02% |
|
| 2019/10/16 | 39 | 47.74 | 48 | 47.35 | 47.80 | -9 | 43,605 | -0.02% |
|
| 2019/10/15 | 7 | 46.34 | 22 | 46.58 | 46.55 | -15 | 43,671 | -0.03% |
|
| 2019/10/14 | 16 | 44.83 | 47 | 45.54 | 46.35 | -31 | 43,508 | -0.07% |
|
| 2019/10/09 | 51 | 43.86 | 5 | 43.64 | 43.10 | 46 | 43,186 | 0.11% |
|
| 2019/10/08 | 5 | 45.82 | 0 | 0.00 | 45.60 | 5 | 43,288 | 0.01% |
|
| 2019/10/07 | 14 | 45.72 | 11 | 46.35 | 46.40 | 3 | 43,819 | 0.01% |
|
| 2019/10/04 | 8 | 45.75 | 16 | 45.82 | 45.30 | -8 | 44,048 | -0.02% |
|
| 2019/10/03 | 25 | 44.26 | 24 | 45.12 | 45.15 | 1 | 44,257 | 0.00% |
|
| 2019/10/02 | 28 | 43.97 | 22 | 44.64 | 44.80 | 6 | 44,342 | 0.01% |
|
| 2019/10/01 | 36 | 43.88 | 17 | 44.11 | 44.20 | 19 | 44,433 | 0.04% |
|
| 2019/09/27 | 5 | 44.25 | 14 | 44.10 | 43.65 | -9 | 44,569 | -0.02% |
|
| 2019/09/26 | 3 | 45.47 | 9 | 45.61 | 45.20 | -6 | 44,804 | -0.01% |
|
| 2019/09/25 | 15 | 45.47 | 2 | 45.40 | 45.50 | 13 | 45,212 | 0.03% |
|
| 2019/09/24 | 4 | 47.36 | 1 | 48.00 | 46.65 | 3 | 45,998 | 0.01% |
|
| 2019/09/23 | 9 | 47.61 | 7 | 47.74 | 47.65 | 2 | 46,264 | 0.00% |
|
| 2019/09/20 | 6 | 45.98 | 5 | 46.14 | 46.50 | 1 | 46,602 | 0.00% |
|
| 2019/09/19 | 31 | 46.40 | 30 | 46.58 | 46.50 | 1 | 46,573 | 0.00% |
|
| 2019/09/18 | 55 | 46.65 | 44 | 46.27 | 46.30 | 11 | 46,481 | 0.02% |
|
| 2019/09/17 | 8 | 46.22 | 15 | 46.27 | 46.10 | -7 | 46,224 | -0.02% |
|
| 2019/09/16 | 92 | 45.72 | 122 | 45.60 | 46.80 | -30 | 46,336 | -0.06% |
大賣/
|
| 2019/09/12 | 12 | 43.98 | 20 | 44.34 | 44.95 | -8 | 46,632 | -0.02% |
|
| 2019/09/11 | 4 | 43.31 | 2 | 43.48 | 43.25 | 2 | 47,238 | 0.00% |
|
| 2019/09/10 | 8 | 43.16 | 5 | 43.30 | 43.05 | 3 | 47,453 | 0.01% |
|
| 2019/09/09 | 12 | 43.86 | 33 | 44.39 | 44.80 | -21 | 47,335 | -0.04% |
|
| 2019/09/06 | 146 | 44.95 | 122 | 43.91 | 43.85 | 24 | 47,198 | 0.05% |
大買/大賣/
|
| 2019/09/05 | 43 | 43.79 | 50 | 44.43 | 44.65 | -7 | 46,991 | -0.01% |
|
| 2019/09/04 | 7 | 40.34 | 22 | 41.04 | 41.25 | -15 | 45,506 | -0.03% |
|
| 2019/09/03 | 96 | 41.84 | 112 | 40.80 | 39.80 | -16 | 46,523 | -0.03% |
大賣/
|
| 2019/09/02 | 1 | 39.30 | 2 | 40.13 | 40.00 | -1 | 46,195 | 0.00% |
|
| 2019/08/30 | 5 | 39.70 | 13 | 39.70 | 39.05 | -8 | 46,240 | -0.02% |
|
| 2019/08/29 | 8 | 39.02 | 6 | 39.17 | 39.05 | 2 | 46,775 | 0.00% |
|
| 2019/08/28 | 8 | 38.59 | 6 | 38.72 | 38.85 | 2 | 46,957 | 0.00% |
|
| 2019/08/27 | 26 | 38.86 | 5 | 39.22 | 38.55 | 21 | 47,307 | 0.04% |
|
| 2019/08/26 | 27 | 38.89 | 5 | 39.07 | 38.80 | 22 | 47,564 | 0.05% |
|
| 2019/08/23 | 5 | 40.44 | 13 | 40.48 | 40.65 | -8 | 47,781 | -0.02% |
|
| 2019/08/22 | 11 | 40.69 | 38 | 40.99 | 41.10 | -27 | 47,682 | -0.06% |
|
| 2019/08/21 | 11 | 39.54 | 5 | 39.73 | 39.55 | 6 | 46,899 | 0.01% |
|
| 2019/08/20 | 6 | 40.00 | 9 | 40.22 | 39.90 | -3 | 47,010 | -0.01% |
|
| 2019/08/19 | 6 | 39.64 | 13 | 39.61 | 39.70 | -7 | 47,277 | -0.01% |
|
| 2019/08/16 | 65 | 39.81 | 83 | 39.33 | 39.25 | -18 | 48,111 | -0.04% |
|
| 2019/08/15 | 27 | 39.61 | 40 | 39.46 | 39.85 | -13 | 48,224 | -0.03% |
|
| 2019/08/14 | 17 | 39.31 | 35 | 39.23 | 39.00 | -18 | 47,799 | -0.04% |
|
| 2019/08/13 | 22 | 37.40 | 2 | 37.80 | 37.10 | 20 | 47,419 | 0.04% |
|
| 2019/08/12 | 15 | 37.94 | 14 | 37.99 | 38.05 | 1 | 48,458 | 0.00% |
|
| 2019/08/08 | 26 | 37.66 | 44 | 37.67 | 38.15 | -18 | 49,224 | -0.04% |
|
| 2019/08/07 | 34 | 36.71 | 22 | 36.81 | 36.35 | 12 | 49,545 | 0.02% |
|
| 2019/08/06 | 21 | 34.85 | 5 | 35.16 | 35.75 | 16 | 49,334 | 0.03% |
|
| 2019/08/05 | 37 | 36.68 | 33 | 36.33 | 35.90 | 4 | 49,294 | 0.01% |
|
| 2019/08/02 | 21 | 35.23 | 18 | 36.08 | 36.65 | 3 | 49,868 | 0.01% |
|
| 2019/08/01 | 31 | 37.42 | 5 | 37.59 | 37.25 | 26 | 49,421 | 0.05% |
|
| 2019/07/31 | 27 | 38.21 | 12 | 38.05 | 38.00 | 15 | 49,781 | 0.03% |
|
| 2019/07/30 | 7 | 38.65 | 7 | 39.02 | 38.70 | 0 | 49,785 | 0.00% |
|
| 2019/07/29 | 15 | 40.41 | 3 | 40.90 | 40.20 | 12 | 50,021 | 0.02% |
|
| 2019/07/26 | 10 | 41.13 | 24 | 41.10 | 41.15 | -14 | 50,057 | -0.03% |
|
| 2019/07/25 | 8 | 40.75 | 34 | 40.76 | 40.60 | -26 | 50,000 | -0.05% |
|
| 2019/07/24 | 32 | 40.13 | 7 | 40.58 | 39.50 | 25 | 50,101 | 0.05% |
|
| 2019/07/23 | 13 | 40.61 | 7 | 40.39 | 40.20 | 6 | 50,660 | 0.01% |
|
| 2019/07/22 | 17 | 41.22 | 15 | 41.25 | 41.75 | 2 | 50,543 | 0.00% |
|
| 2019/07/19 | 23 | 41.28 | 30.5 | 40.94 | 40.60 | -7.5 | 50,467 | -0.01% |
|
| 2019/07/18 | 33 | 38.85 | 65 | 39.43 | 39.50 | -32 | 49,616 | -0.06% |
|
| 2019/07/17 | 10 | 37.58 | 52 | 37.42 | 37.15 | -42 | 48,002 | -0.09% |
|
| 2019/07/16 | 12 | 37.15 | 4 | 37.28 | 36.85 | 8 | 47,536 | 0.02% |
|
| 2019/07/15 | 22 | 37.10 | 5 | 37.23 | 37.20 | 17 | 48,060 | 0.04% |
|
| 2019/07/12 | 47 | 36.84 | 42 | 37.11 | 36.70 | 5 | 48,068 | 0.01% |
|
| 2019/07/11 | 82 | 37.00 | 95 | 36.52 | 37.50 | -13 | 47,836 | -0.03% |
|
| 2019/07/10 | 20 | 36.12 | 14.8 | 36.14 | 35.80 | 5.3 | 47,672 | 0.01% |
|
| 2019/07/09 | 25 | 35.87 | 0 | 0.00 | 35.30 | 25 | 47,496 | 0.05% |
|
| 2019/07/08 | 11 | 37.08 | 7 | 37.04 | 37.15 | 4 | 47,678 | 0.01% |
|
| 2019/07/05 | 17 | 37.61 | 19 | 37.37 | 37.45 | -2 | 48,388 | 0.00% |
|
| 2019/07/04 | 80 | 37.27 | 97 | 37.47 | 37.30 | -17 | 49,413 | -0.03% |
|
| 2019/07/03 | 40 | 37.20 | 16 | 37.30 | 37.20 | 24 | 50,337 | 0.05% |
|
| 2019/07/02 | 28 | 38.72 | 33 | 38.93 | 38.50 | -5 | 51,725 | -0.01% |
|
| 2019/07/01 | 8 | 38.28 | 71 | 38.52 | 38.75 | -63 | 52,740 | -0.12% |
|
| 2019/06/28 | 21 | 35.85 | 59 | 35.47 | 35.25 | -38 | 52,305 | -0.07% |
|
| 2019/06/27 | 17 | 35.21 | 63 | 35.60 | 35.50 | -46 | 53,133 | -0.09% |
|
| 2019/06/26 | 50 | 34.52 | 38 | 34.09 | 34.50 | 12 | 53,161 | 0.02% |
|
| 2019/06/25 | 33 | 34.05 | 32 | 34.30 | 34.00 | 1 | 53,193 | 0.00% |
|
| 2019/06/24 | 5 | 34.24 | 5 | 34.30 | 34.60 | 0 | 53,604 | 0.00% |
|
| 2019/06/21 | 94 | 35.50 | 31 | 35.12 | 34.55 | 63 | 54,627 | 0.12% |
|
| 2019/06/20 | 43 | 35.35 | 66 | 35.19 | 35.40 | -23 | 54,301 | -0.04% |
|
| 2019/06/19 | 22 | 33.78 | 69 | 34.09 | 34.75 | -47 | 53,334 | -0.09% |
|
| 2019/06/18 | 11 | 31.45 | 13 | 31.64 | 31.60 | -2 | 52,857 | 0.00% |
|
| 2019/06/17 | 13 | 32.02 | 9 | 32.36 | 32.00 | 4 | 53,956 | 0.01% |
|
| 2019/06/14 | 28 | 32.59 | 25 | 32.19 | 31.80 | 3 | 54,160 | 0.01% |
|
| 2019/06/13 | 27 | 32.81 | 25 | 32.94 | 32.60 | 2 | 54,797 | 0.00% |
|
| 2019/06/12 | 90 | 33.47 | 67 | 33.06 | 32.95 | 23 | 54,846 | 0.04% |
|
| 2019/06/11 | 95 | 32.90 | 106 | 33.15 | 33.50 | -11 | 54,597 | -0.02% |
大賣/
|
| 2019/06/10 | 64 | 30.20 | 103 | 30.51 | 31.00 | -39 | 53,189 | -0.07% |
大賣/
|
| 2019/06/06 | 74 | 28.58 | 72 | 28.66 | 28.65 | 2 | 52,550 | 0.00% |
|
| 2019/06/05 | 47 | 29.85 | 48 | 29.87 | 28.70 | -1 | 52,461 | 0.00% |
|
| 2019/06/04 | 71 | 29.29 | 80 | 29.40 | 29.45 | -9 | 52,060 | -0.02% |
|
| 2019/06/03 | 67 | 29.29 | 36 | 29.07 | 28.70 | 31 | 52,433 | 0.06% |
|
| 2019/05/31 | 43 | 29.53 | 66 | 29.55 | 29.95 | -23 | 52,430 | -0.04% |
|
| 2019/05/30 | 61 | 28.79 | 59 | 28.83 | 28.60 | 2 | 52,743 | 0.00% |
|
| 2019/05/29 | 15 | 27.71 | 14 | 27.83 | 28.65 | 1 | 52,975 | 0.00% |
|
| 2019/05/28 | 31 | 28.24 | 12 | 28.45 | 28.00 | 19 | 52,718 | 0.04% |
|
| 2019/05/27 | 54 | 28.32 | 64 | 28.29 | 28.15 | -10 | 52,957 | -0.02% |
|
| 2019/05/24 | 57 | 28.41 | 57 | 28.35 | 28.00 | 0 | 52,971 | 0.00% |
|
| 2019/05/23 | 38 | 28.95 | 45 | 28.65 | 28.30 | -7 | 52,209 | -0.01% |
|
| 2019/05/22 | 22 | 30.92 | 22 | 31.55 | 30.45 | 0 | 51,339 | 0.00% |
|
| 2019/05/21 | 18 | 30.69 | 8 | 30.69 | 31.15 | 10 | 50,851 | 0.02% |
|
| 2019/05/20 | 50 | 31.08 | 48 | 31.05 | 30.45 | 2 | 50,485 | 0.00% |
|
| 2019/05/17 | 60 | 32.93 | 18 | 33.21 | 31.60 | 42 | 49,911 | 0.08% |
|
| 2019/05/16 | 59 | 36.25 | 32 | 35.84 | 34.70 | 27 | 48,884 | 0.06% |
|
| 2019/05/15 | 10 | 36.48 | 22 | 36.65 | 37.50 | -12 | 48,004 | -0.02% |
|
| 2019/05/14 | 10 | 35.55 | 8 | 35.56 | 35.00 | 2 | 47,407 | 0.00% |
|
| 2019/05/13 | 10 | 35.44 | 18 | 35.34 | 35.80 | -8 | 47,291 | -0.02% |
|
| 2019/05/10 | 9 | 34.88 | 13 | 34.94 | 34.40 | -4 | 47,036 | -0.01% |
|
| 2019/05/09 | 11 | 34.35 | 6 | 34.94 | 33.80 | 5 | 46,479 | 0.01% |
|
| 2019/05/08 | 4 | 35.48 | 11 | 34.90 | 35.60 | -7 | 46,563 | -0.02% |
|
| 2019/05/07 | 6 | 34.63 | 11 | 34.68 | 34.55 | -5 | 46,466 | -0.01% |
|
| 2019/05/06 | 11 | 32.71 | 6 | 32.81 | 33.05 | 5 | 46,278 | 0.01% |
|
| 2019/05/03 | 6 | 34.87 | 4 | 34.96 | 34.80 | 2 | 46,117 | 0.00% |
|
| 2019/05/02 | 14 | 34.29 | 11 | 34.35 | 34.40 | 3 | 46,079 | 0.01% |
|
| 2019/04/30 | 22 | 33.77 | 21 | 33.98 | 34.45 | 1 | 46,322 | 0.00% |
|
| 2019/04/29 | 24.5 | 33.28 | 56 | 33.12 | 32.50 | -31.5 | 45,976 | -0.07% |
|
| 2019/04/26 | 40 | 36.49 | 14 | 36.17 | 36.05 | 26 | 45,347 | 0.06% |
|
| 2019/04/25 | 8 | 37.48 | 3 | 37.92 | 37.95 | 5 | 44,961 | 0.01% |
|
| 2019/04/24 | 6 | 37.17 | 15 | 37.72 | 37.95 | -9 | 44,559 | -0.02% |
|
| 2019/04/23 | 15 | 36.41 | 3 | 36.53 | 36.25 | 12 | 44,060 | 0.03% |
|
| 2019/04/22 | 14 | 37.63 | 2 | 37.93 | 37.60 | 12 | 44,178 | 0.03% |
|
| 2019/04/19 | 38 | 38.43 | 6 | 38.30 | 37.60 | 32 | 44,972 | 0.07% |
|
| 2019/04/18 | 18 | 37.54 | 5 | 37.86 | 37.00 | 13 | 44,786 | 0.03% |
|
| 2019/04/17 | 18 | 37.93 | 7 | 37.94 | 37.55 | 11 | 46,337 | 0.02% |
|
| 2019/04/16 | 8 | 37.56 | 4 | 38.05 | 37.25 | 4 | 46,299 | 0.01% |
|
| 2019/04/15 | 10 | 36.97 | 9 | 36.93 | 37.10 | 1 | 46,543 | 0.00% |
|
| 2019/04/12 | 13 | 36.63 | 6 | 37.26 | 36.70 | 7 | 47,031 | 0.01% |
|
| 2019/04/11 | 9 | 36.34 | 11 | 36.97 | 36.25 | -2 | 47,585 | 0.00% |
|
| 2019/04/10 | 70 | 37.09 | 63 | 36.58 | 36.00 | 7 | 47,233 | 0.01% |
|
| 2019/04/09 | 6 | 36.64 | 41 | 36.82 | 36.35 | -35 | 46,493 | -0.08% |
|
| 2019/04/08 | 32 | 37.64 | 52 | 38.21 | 39.25 | -20 | 46,201 | -0.04% |
|
| 2019/04/03 | 26 | 34.61 | 37 | 34.96 | 36.05 | -11 | 44,730 | -0.02% |
|
| 2019/04/02 | 30 | 32.77 | 33 | 32.61 | 32.95 | -3 | 43,720 | -0.01% |
|
| 2019/04/01 | 43 | 31.20 | 64 | 31.76 | 32.30 | -21 | 43,301 | -0.05% |
|
| 2019/03/29 | 15 | 29.41 | 15 | 29.72 | 29.60 | 0 | 41,989 | 0.00% |
|
| 2019/03/28 | 5 | 29.32 | 7 | 29.65 | 29.90 | -2 | 41,685 | 0.00% |
|
| 2019/03/27 | 1 | 29.20 | 23 | 29.53 | 29.65 | -22 | 42,032 | -0.05% |
|
| 2019/03/26 | 47 | 29.62 | 18 | 29.83 | 28.80 | 29 | 42,145 | 0.07% |
|
| 2019/03/25 | 6 | 29.67 | 14 | 29.93 | 30.30 | -8 | 41,759 | -0.02% |
|
| 2019/03/22 | 1 | 29.95 | 0 | 0.00 | 29.85 | 1 | 42,580 | 0.00% |
|
| 2019/03/21 | 5 | 29.83 | 27 | 30.03 | 30.15 | -22 | 43,142 | -0.05% |
|
| 2019/03/20 | 5 | 29.27 | 20 | 29.30 | 29.20 | -15 | 43,479 | -0.03% |
|
| 2019/03/19 | 6 | 28.33 | 12 | 28.38 | 27.80 | -6 | 43,091 | -0.01% |
|
| 2019/03/18 | 22 | 27.03 | 43.1 | 27.57 | 28.45 | -21.1 | 43,621 | -0.05% |
|
| 2019/03/15 | 4 | 25.95 | 4 | 26.16 | 25.90 | 0 | 44,889 | 0.00% |
|
| 2019/03/14 | 8 | 25.45 | 24 | 25.49 | 25.45 | -16 | 45,411 | -0.04% |
|
| 2019/03/13 | 6 | 24.93 | 45 | 25.01 | 24.90 | -39 | 45,916 | -0.08% |
|
| 2019/03/12 | 2 | 24.78 | 2 | 24.90 | 24.80 | 0 | 46,127 | 0.00% |
|
| 2019/03/11 | 1 | 24.55 | 0 | 0.00 | 24.40 | 1 | 46,637 | 0.00% |
|
| 2019/03/08 | 7 | 24.81 | 3 | 25.00 | 24.90 | 4 | 47,477 | 0.01% |
|
| 2019/03/07 | 11 | 25.10 | 26 | 25.34 | 25.25 | -15 | 48,383 | -0.03% |
|
| 2019/03/06 | 1 | 24.45 | 5 | 24.83 | 24.65 | -4 | 48,546 | -0.01% |
|
| 2019/03/05 | 50 | 24.90 | 11 | 24.87 | 24.60 | 39 | 48,447 | 0.08% |
|
| 2019/03/04 | 8 | 25.24 | 21 | 25.04 | 26.25 | -13 | 48,144 | -0.03% |
|
| 2019/02/27 | 6 | 24.23 | 3 | 24.43 | 24.10 | 3 | 47,438 | 0.01% |
|
| 2019/02/26 | 19 | 24.32 | 15 | 24.86 | 24.25 | 4 | 47,534 | 0.01% |
|
| 2019/02/25 | 0 | 0.00 | 44 | 24.26 | 24.55 | -44 | 47,565 | -0.09% |
|
| 2019/02/22 | 3 | 23.27 | 0 | 0.00 | 23.15 | 3 | 47,565 | 0.01% |
|
| 2019/02/21 | 3 | 23.40 | 2 | 23.40 | 23.45 | 1 | 47,940 | 0.00% |
|
| 2019/02/20 | 37 | 23.81 | 8 | 23.69 | 23.45 | 29 | 48,306 | 0.06% |
|
| 2019/02/19 | 8 | 23.84 | 45 | 24.01 | 23.90 | -37 | 49,978 | -0.07% |
|
| 2019/02/18 | 16 | 24.25 | 4 | 24.33 | 23.70 | 12 | 51,142 | 0.02% |
|
| 2019/02/15 | 5 | 23.89 | 8 | 24.06 | 24.20 | -3 | 51,091 | -0.01% |
|
| 2019/02/14 | 5 | 24.28 | 9 | 24.27 | 24.20 | -4 | 51,262 | -0.01% |
|
| 2019/02/13 | 0 | 0.00 | 32.3 | 24.08 | 24.10 | -32.3 | 51,254 | -0.06% |
|
| 2019/02/12 | 3 | 23.70 | 5 | 23.88 | 23.50 | -2 | 50,880 | 0.00% |
|
| 2019/02/11 | 1 | 23.10 | 13 | 22.98 | 23.25 | -12 | 50,453 | -0.02% |
|
| 2019/01/30 | 3 | 22.82 | 30 | 22.87 | 22.50 | -27 | 50,157 | -0.05% |
|
| 2019/01/29 | 57 | 22.77 | 24 | 22.78 | 22.85 | 33 | 49,844 | 0.07% |
|
| 2019/01/28 | 6 | 22.33 | 72 | 22.18 | 22.35 | -66 | 49,256 | -0.13% |
|
| 2019/01/25 | 15 | 21.80 | 32 | 21.77 | 21.70 | -17 | 48,865 | -0.03% |
|
| 2019/01/24 | 13 | 21.78 | 1 | 21.50 | 21.60 | 12 | 48,687 | 0.02% |
|
| 2019/01/23 | 31 | 21.19 | 8 | 21.24 | 21.15 | 23 | 48,309 | 0.05% |
|
| 2019/01/22 | 28 | 21.22 | 3 | 21.65 | 21.35 | 25 | 48,270 | 0.05% |
|
| 2019/01/21 | 20 | 22.25 | 7 | 22.34 | 22.10 | 13 | 48,107 | 0.03% |
|
| 2019/01/18 | 13 | 21.89 | 95 | 22.03 | 22.15 | -82 | 47,932 | -0.17% |
|
| 2019/01/17 | 1 | 21.50 | 3 | 21.57 | 21.45 | -2 | 47,527 | 0.00% |
|
| 2019/01/16 | 28 | 21.47 | 8 | 21.43 | 21.55 | 20 | 47,486 | 0.04% |
|
| 2019/01/15 | 2 | 21.10 | 16 | 21.32 | 21.10 | -14 | 47,224 | -0.03% |
|
| 2019/01/14 | 31 | 20.93 | 5 | 20.83 | 21.05 | 26 | 47,003 | 0.06% |
|
| 2019/01/11 | 71 | 21.34 | 11 | 21.45 | 21.20 | 60 | 46,587 | 0.13% |
|
| 2019/01/10 | 15 | 22.15 | 10 | 22.21 | 22.10 | 5 | 45,563 | 0.01% |
|
| 2019/01/09 | 74 | 22.35 | 10 | 22.54 | 22.05 | 64 | 45,111 | 0.14% |
|
| 2019/01/08 | 13 | 24.20 | 15 | 24.37 | 24.45 | -2 | 43,553 | 0.00% |
|
| 2019/01/07 | 21 | 24.61 | 76 | 24.85 | 24.10 | -55 | 43,384 | -0.13% |
|
| 2019/01/04 | 43 | 23.97 | 40 | 24.04 | 23.90 | 3 | 42,886 | 0.01% |
|
| 2019/01/03 | 24 | 23.13 | 38 | 23.51 | 24.20 | -14 | 42,612 | -0.03% |
|
| 2019/01/02 | 12 | 22.81 | 22 | 23.00 | 23.10 | -10 | 42,096 | -0.02% |
|
| 2018/12/28 | 15 | 22.25 | 33 | 22.30 | 22.30 | -18 | 41,712 | -0.04% |
|
| 2018/12/27 | 12 | 22.18 | 11 | 22.91 | 23.20 | 1 | 41,775 | 0.00% |
|
| 2018/12/26 | 52 | 21.61 | 47 | 21.55 | 21.20 | 5 | 40,818 | 0.01% |
|
| 2018/12/25 | 27 | 22.38 | 49 | 22.47 | 22.05 | -22 | 40,503 | -0.05% |
|
| 2018/12/24 | 28 | 23.10 | 6 | 23.10 | 23.45 | 22 | 40,305 | 0.05% |
|
| 2018/12/22 | 12 | 22.58 | 1 | 22.60 | 22.60 | 11 | 40,166 | 0.03% |
|
| 2018/12/21 | 16 | 22.73 | 53 | 22.60 | 22.90 | -37 | 40,995 | -0.09% |
|
| 2018/12/20 | 17 | 22.61 | 40 | 22.76 | 22.95 | -23 | 40,686 | -0.06% |
|
| 2018/12/19 | 234 | 23.43 | 230 | 23.00 | 22.25 | 4 | 40,167 | 0.01% |
大買/大賣/
|
| 2018/12/18 | 28 | 22.89 | 44 | 22.54 | 23.10 | -16 | 40,020 | -0.04% |
|
| 2018/12/17 | 65 | 23.31 | 19 | 23.11 | 22.45 | 46 | 39,933 | 0.12% |
|
| 2018/12/14 | 45 | 23.00 | 26 | 23.20 | 22.60 | 19 | 39,015 | 0.05% |
|
| 2018/12/13 | 54 | 23.18 | 26 | 23.26 | 22.95 | 28 | 38,567 | 0.07% |
|
| 2018/12/12 | 26 | 24.23 | 3 | 24.12 | 24.20 | 23 | 38,480 | 0.06% |
|
| 2018/12/11 | 97 | 24.86 | 110 | 24.63 | 24.65 | -13 | 39,611 | -0.03% |
大賣/
|
| 2018/12/10 | 70 | 24.46 | 77 | 24.07 | 24.45 | -7 | 39,067 | -0.02% |
|
| 2018/12/07 | 34 | 22.37 | 120 | 23.05 | 23.35 | -86 | 37,090 | -0.23% |
大賣/
|
| 2018/12/06 | 16 | 21.62 | 32 | 22.72 | 21.25 | -16 | 36,201 | -0.04% |
|
| 2018/12/05 | 54 | 22.54 | 17 | 22.51 | 22.90 | 37 | 35,368 | 0.10% |
|
| 2018/12/04 | 0 | 0.00 | 46 | 22.54 | 22.55 | -46 | 35,143 | -0.13% |
|
| 2018/12/03 | 72 | 22.74 | 68.1 | 22.36 | 22.75 | 3.9 | 34,558 | 0.01% |
|
| 2018/11/30 | 99 | 21.34 | 35 | 21.45 | 21.15 | 64 | 33,688 | 0.19% |
|
| 2018/11/29 | 1 | 20.30 | 31 | 20.27 | 20.00 | -30 | 32,619 | -0.09% |
|
| 2018/11/28 | 2 | 19.85 | 16 | 19.87 | 19.95 | -14 | 32,253 | -0.04% |
|
| 2018/11/27 | 5 | 19.77 | 60 | 19.95 | 20.00 | -55 | 32,012 | -0.17% |
|
| 2018/11/26 | 3 | 18.55 | 0 | 0.00 | 18.75 | 3 | 31,484 | 0.01% |
|
| 2018/11/23 | 1 | 18.65 | 1 | 19.00 | 18.70 | 0 | 31,339 | 0.00% |
|
| 2018/11/22 | 6 | 18.93 | 23 | 19.09 | 18.65 | -17 | 31,097 | -0.05% |
|
| 2018/11/21 | 0 | 0.00 | 24 | 19.83 | 20.05 | -24 | 30,694 | -0.08% |
|
| 2018/11/20 | 12 | 19.90 | 10 | 19.86 | 19.95 | 2 | 30,241 | 0.01% |
|
| 2018/11/19 | 0 | 0.00 | 18 | 19.89 | 19.80 | -18 | 30,093 | -0.06% |
|
| 2018/11/16 | 291 | 19.15 | 291 | 19.37 | 19.65 | 0 | 30,298 | 0.00% |
大買/大賣/
|
| 2018/11/15 | 20 | 17.69 | 57 | 18.27 | 18.70 | -37 | 28,350 | -0.13% |
|
| 2018/11/14 | 6 | 16.93 | 7 | 17.01 | 17.00 | -1 | 26,927 | 0.00% |
|
| 2018/11/13 | 22 | 16.00 | 23 | 16.58 | 16.85 | -1 | 26,700 | 0.00% |
|
| 2018/11/12 | 4 | 16.88 | 24 | 17.00 | 16.70 | -20 | 26,521 | -0.08% |
|
| 2018/11/09 | 0 | 0.00 | 16 | 16.15 | 16.15 | -16 | 26,558 | -0.06% |
|
| 2018/11/08 | 11 | 16.20 | 10 | 16.00 | 15.80 | 1 | 26,801 | 0.00% |
|
| 2018/11/07 | 0 | 0.00 | 1 | 16.10 | 16.10 | -1 | 27,035 | 0.00% |
|
| 2018/11/05 | 0 | 0.00 | 6 | 15.94 | 16.00 | -6 | 27,724 | -0.02% |
|
| 2018/11/02 | 11 | 15.70 | 1 | 15.65 | 15.60 | 10 | 28,102 | 0.04% |
|
| 2018/11/01 | 2 | 15.55 | 3 | 15.45 | 15.60 | -1 | 27,894 | 0.00% |
|
| 2018/10/31 | 2 | 15.25 | 6 | 15.25 | 15.05 | -4 | 27,747 | -0.01% |
|
| 2018/10/30 | 6 | 14.58 | 0 | 0.00 | 14.65 | 6 | 27,564 | 0.02% |
|
| 2018/10/29 | 5 | 14.94 | 1 | 15.15 | 14.60 | 4 | 27,263 | 0.01% |
|
| 2018/10/26 | 0 | 0.00 | 157 | 15.90 | 15.90 | -157 | 26,957 | -0.58% |
大賣/鉅額交易
|
| 2018/10/24 | 6 | 16.38 | 2 | 16.45 | 16.45 | 4 | 26,656 | 0.02% |
|
| 2018/10/23 | 0 | 0.00 | 1 | 16.15 | 16.00 | -1 | 26,467 | 0.00% |
|
| 2018/10/22 | 2 | 16.30 | 0 | 0.00 | 16.35 | 2 | 26,571 | 0.01% |
|
| 2018/10/19 | 10 | 16.20 | 0 | 0.00 | 16.20 | 10 | 26,532 | 0.04% |
|
| 2018/10/18 | 10 | 16.20 | 0 | 0.00 | 16.60 | 10 | 26,337 | 0.04% |
|
| 2018/10/17 | 0 | 0.00 | 11 | 16.25 | 16.05 | -11 | 26,163 | -0.04% |
|
| 2018/10/16 | 17 | 16.14 | 2 | 16.50 | 15.85 | 15 | 25,958 | 0.06% |
|
| 2018/10/15 | 3 | 16.13 | 4 | 16.20 | 16.30 | -1 | 25,623 | 0.00% |
|
| 2018/10/12 | 13.2 | 16.16 | 2 | 16.05 | 16.45 | 11.2 | 25,490 | 0.04% |
|
| 2018/10/11 | 48.3 | 15.81 | 11 | 15.92 | 15.80 | 37.3 | 25,153 | 0.15% |
|
| 2018/10/09 | 33 | 18.09 | 6 | 17.97 | 17.55 | 27 | 24,461 | 0.11% |
|
| 2018/10/08 | 13.5 | 19.05 | 7 | 18.96 | 19.20 | 6.5 | 23,636 | 0.03% |
|
| 2018/10/05 | 27 | 18.62 | 21 | 18.80 | 18.65 | 6 | 23,400 | 0.03% |
|
| 2018/10/04 | 10 | 19.19 | 1 | 19.35 | 19.15 | 9 | 22,736 | 0.04% |
|
| 2018/10/03 | 9 | 19.58 | 2 | 19.78 | 19.50 | 7 | 22,549 | 0.03% |
|
| 2018/10/02 | 9 | 19.54 | 5 | 19.68 | 19.55 | 4 | 22,337 | 0.02% |
|
| 2018/10/01 | 3 | 20.05 | 3 | 20.12 | 20.15 | 0 | 21,979 | 0.00% |
|
| 2018/09/28 | 3 | 20.17 | 43 | 20.38 | 20.05 | -40 | 21,947 | -0.18% |
|
| 2018/09/27 | 25 | 19.82 | 6 | 19.61 | 19.55 | 19 | 21,033 | 0.09% |
|
| 2018/09/26 | 38 | 19.97 | 13 | 19.99 | 20.00 | 25 | 20,762 | 0.12% |
|
| 2018/09/25 | 44 | 19.47 | 47 | 19.74 | 20.30 | -3 | 20,528 | -0.01% |
|
| 2018/09/21 | 153 | 19.03 | 53 | 19.28 | 19.10 | 100 | 19,851 | 0.50% |
大買/
|
| 2018/09/20 | 21 | 19.85 | 7 | 19.79 | 19.75 | 14 | 18,981 | 0.07% |
|
| 2018/09/19 | 41 | 20.23 | 16 | 19.92 | 19.70 | 25 | 18,655 | 0.13% |
|
| 2018/09/18 | 21 | 19.77 | 80 | 20.04 | 19.85 | -59 | 18,040 | -0.33% |
|
| 2018/09/17 | 67 | 20.11 | 35 | 19.96 | 20.05 | 32 | 17,160 | 0.19% |
|
| 2018/09/14 | 1 | 18.60 | 73 | 18.60 | 19.00 | -72 | 14,851 | -0.48% |
|
| 2018/09/13 | 12 | 18.26 | 41 | 18.14 | 18.15 | -29 | 14,092 | -0.21% |
|
| 2018/09/12 | 29 | 18.07 | 41 | 18.10 | 18.15 | -12 | 13,716 | -0.09% |
|
| 2018/09/11 | 2 | 17.35 | 31 | 17.70 | 17.70 | -29 | 13,564 | -0.21% |
|
| 2018/09/10 | 32 | 17.00 | 7 | 17.00 | 16.90 | 25 | 13,926 | 0.18% |
|
| 2018/09/07 | 0 | 0.00 | 8 | 17.74 | 17.60 | -8 | 15,843 | -0.05% |
|
| 2018/09/06 | 6 | 18.18 | 11 | 18.10 | 18.00 | -5 | 16,187 | -0.03% |
|
| 2018/09/05 | 10 | 18.25 | 9 | 18.26 | 18.20 | 1 | 16,433 | 0.01% |
|
| 2018/09/04 | 5 | 18.30 | 11 | 18.17 | 18.10 | -6 | 16,252 | -0.04% |
|
| 2018/09/03 | 5 | 17.75 | 1 | 17.70 | 17.75 | 4 | 15,655 | 0.03% |
|
| 2018/08/31 | 12 | 17.55 | 6 | 17.60 | 17.60 | 6 | 15,537 | 0.04% |
|
| 2018/08/30 | 1 | 17.75 | 0 | 0.00 | 17.80 | 1 | 15,546 | 0.01% |
|
| 2018/08/29 | 1 | 17.85 | 2 | 17.95 | 17.85 | -1 | 15,551 | -0.01% |
|
| 2018/08/28 | 11 | 18.21 | 46 | 18.16 | 18.00 | -35 | 15,641 | -0.22% |
|
| 2018/08/27 | 29 | 17.95 | 22 | 17.87 | 17.95 | 7 | 15,741 | 0.04% |
|
| 2018/08/24 | 52 | 17.89 | 14 | 17.92 | 18.00 | 38 | 15,638 | 0.24% |
|
| 2018/08/23 | 10 | 18.00 | 28 | 17.93 | 18.20 | -18 | 15,332 | -0.12% |
|
| 2018/08/21 | 12 | 16.89 | 0 | 0.00 | 17.15 | 12 | 14,688 | 0.08% |
|
| 2018/08/20 | 7 | 17.04 | 31 | 17.36 | 17.00 | -24 | 14,688 | -0.16% |
|
| 2018/08/17 | 27 | 17.60 | 44 | 17.88 | 17.60 | -17 | 14,521 | -0.12% |
|
| 2018/08/16 | 5 | 17.71 | 65 | 17.78 | 17.85 | -60 | 14,172 | -0.42% |
|
| 2018/08/15 | 12 | 17.25 | 10 | 17.41 | 17.25 | 2 | 13,676 | 0.01% |
|
| 2018/08/14 | 6 | 17.33 | 19 | 17.31 | 17.40 | -13 | 13,305 | -0.10% |
|
| 2018/08/13 | 36 | 17.18 | 78 | 17.20 | 17.10 | -42 | 13,070 | -0.32% |
|
| 2018/08/10 | 14 | 16.75 | 31 | 16.71 | 16.65 | -17 | 12,408 | -0.14% |
|
| 2018/08/09 | 211 | 16.61 | 232 | 16.92 | 17.00 | -21 | 12,170 | -0.17% |
大買/大賣/
|
| 2018/08/08 | 8 | 16.13 | 0 | 0.00 | 16.10 | 8 | 11,779 | 0.07% |
|
| 2018/08/06 | 2 | 16.15 | 8 | 16.20 | 16.15 | -6 | 12,129 | -0.05% |
|
| 2018/08/03 | 4 | 16.01 | 21 | 15.96 | 16.10 | -17 | 12,175 | -0.14% |
|
| 2018/08/02 | 20 | 15.97 | 0 | 0.00 | 15.95 | 20 | 12,278 | 0.16% |
|
| 2018/08/01 | 0 | 0.00 | 7 | 16.35 | 16.35 | -7 | 12,262 | -0.06% |
|
| 2018/07/31 | 5 | 16.40 | 5 | 16.35 | 16.25 | 0 | 12,376 | 0.00% |
|
| 2018/07/30 | 7 | 16.30 | 1 | 16.25 | 16.40 | 6 | 12,401 | 0.05% |
|
| 2018/07/27 | 0 | 0.00 | 10 | 16.61 | 16.70 | -10 | 12,434 | -0.08% |
|
| 2018/07/26 | 6 | 16.44 | 0 | 0.00 | 16.35 | 6 | 12,468 | 0.05% |
|
| 2018/07/25 | 10 | 16.65 | 6 | 16.63 | 16.55 | 4 | 12,586 | 0.03% |
|
| 2018/07/24 | 2 | 16.50 | 70 | 16.50 | 16.50 | -68 | 12,665 | -0.54% |
|
| 2018/07/23 | 4 | 16.33 | 0 | 0.00 | 16.40 | 4 | 12,732 | 0.03% |
|
| 2018/07/20 | 4 | 16.40 | 2 | 16.50 | 16.40 | 2 | 12,842 | 0.02% |
|
| 2018/07/19 | 7 | 16.46 | 9 | 16.55 | 16.45 | -2 | 13,167 | -0.02% |
|
| 2018/07/18 | 12 | 16.28 | 30 | 16.35 | 16.35 | -18 | 13,360 | -0.13% |
|
| 2018/07/17 | 12 | 16.11 | 0 | 0.00 | 16.10 | 12 | 13,385 | 0.09% |
|
| 2018/07/16 | 24 | 16.24 | 0 | 16.15 | 16.20 | 24 | 13,548 | 0.18% |
|
| 2018/07/13 | 67 | 16.13 | 1 | 16.20 | 16.20 | 66 | 13,757 | 0.48% |
|
| 2018/07/12 | 11 | 15.98 | 0 | 0.00 | 16.10 | 11 | 13,823 | 0.08% |
|
| 2018/07/11 | 10 | 15.87 | 10 | 15.85 | 15.90 | 0 | 13,831 | 0.00% |
|
| 2018/07/10 | 7 | 15.91 | 17 | 15.96 | 15.95 | -10 | 13,873 | -0.07% |
|
| 2018/07/09 | 10 | 15.55 | 0 | 0.00 | 15.50 | 10 | 13,935 | 0.07% |
|
| 2018/07/06 | 18 | 15.47 | 0 | 0.00 | 15.40 | 18 | 14,054 | 0.13% |
|
| 2018/07/05 | 0 | 0.00 | 1 | 16.15 | 16.15 | -1 | 13,880 | -0.01% |
|
| 2018/07/04 | 2 | 15.83 | 0 | 0.00 | 15.85 | 2 | 13,881 | 0.01% |
|
| 2018/07/03 | 5 | 16.07 | 2 | 16.00 | 15.80 | 3 | 13,830 | 0.02% |
|
| 2018/07/02 | 14 | 16.32 | 0 | 0.00 | 16.20 | 14 | 13,791 | 0.10% |
|
| 2018/06/29 | 0 | 0.00 | 4 | 16.28 | 16.30 | -4 | 13,797 | -0.03% |
|
| 2018/06/28 | 0 | 0.00 | 2 | 16.25 | 16.10 | -2 | 13,784 | -0.01% |
|
| 2018/06/27 | 15 | 16.42 | 3 | 16.55 | 16.20 | 12 | 13,772 | 0.09% |
|
| 2018/06/26 | 8 | 16.44 | 3 | 16.40 | 16.40 | 5 | 13,846 | 0.04% |
|
| 2018/06/25 | 12 | 17.13 | 1 | 17.00 | 16.90 | 11 | 13,926 | 0.08% |
|
| 2018/06/22 | 5 | 16.95 | 0 | 0.00 | 16.90 | 5 | 14,169 | 0.04% |
|
| 2018/06/21 | 11 | 17.10 | 0 | 0.00 | 17.10 | 11 | 14,225 | 0.08% |
|
| 2018/06/20 | 9 | 17.30 | 2 | 17.20 | 17.20 | 7 | 14,345 | 0.05% |
|
| 2018/06/19 | 51 | 17.73 | 10 | 17.73 | 17.40 | 41 | 14,405 | 0.28% |
|
| 2018/06/15 | 91 | 18.49 | 40 | 18.65 | 17.70 | 51 | 14,212 | 0.36% |
|
| 2018/06/14 | 23 | 17.28 | 37 | 17.41 | 17.70 | -14 | 12,301 | -0.11% |
|
| 2018/06/13 | 32 | 17.42 | 6 | 17.38 | 17.15 | 26 | 12,135 | 0.21% |
|
| 2018/06/08 | 50 | 17.15 | 0 | 0.00 | 17.15 | 50 | 12,277 | 0.41% |
|
| 2018/06/07 | 12 | 17.12 | 0 | 0.00 | 17.10 | 12 | 12,593 | 0.10% |
|
| 2018/06/06 | 11 | 17.25 | 2 | 17.20 | 17.25 | 9 | 12,775 | 0.07% |
|
| 2018/06/05 | 0 | 0.00 | 3 | 17.37 | 17.25 | -3 | 12,917 | -0.02% |
|
| 2018/06/04 | 43 | 17.30 | 11 | 17.28 | 17.60 | 32 | 13,377 | 0.24% |
|
| 2018/06/01 | 5 | 16.80 | 2 | 16.85 | 16.80 | 3 | 13,253 | 0.02% |
|
| 2018/05/31 | 5 | 16.90 | 3 | 16.95 | 16.80 | 2 | 13,361 | 0.01% |
|
| 2018/05/30 | 10 | 16.88 | 0 | 0.00 | 16.80 | 10 | 13,572 | 0.07% |
|
| 2018/05/29 | 11 | 17.07 | 3 | 17.15 | 17.05 | 8 | 13,743 | 0.06% |
|
| 2018/05/25 | 11 | 17.29 | 0 | 0.00 | 17.20 | 11 | 14,339 | 0.08% |
|
| 2018/05/22 | 2 | 17.55 | 4 | 17.66 | 17.50 | -2 | 15,826 | -0.01% |
|
| 2018/05/21 | 1 | 17.55 | 17 | 17.51 | 17.65 | -16 | 16,406 | -0.10% |
|
| 2018/05/18 | 1 | 17.05 | 1 | 17.25 | 17.05 | 0 | 16,817 | 0.00% |
|
| 2018/05/17 | 2 | 17.58 | 2 | 17.60 | 17.50 | 0 | 17,382 | 0.00% |
|
| 2018/05/16 | 6 | 17.43 | 4 | 17.49 | 17.50 | 2 | 17,687 | 0.01% |
|
| 2018/05/15 | 4 | 17.40 | 4 | 17.55 | 17.35 | 0 | 18,190 | 0.00% |
|
| 2018/05/14 | 1 | 17.35 | 1 | 17.15 | 17.15 | 0 | 19,184 | 0.00% |
|
| 2018/05/11 | 13 | 17.38 | 12 | 17.18 | 17.15 | 1 | 19,930 | 0.01% |
|
| 2018/05/10 | 5 | 17.46 | 13 | 17.45 | 17.35 | -8 | 20,996 | -0.04% |
|
| 2018/05/09 | 1 | 17.45 | 6 | 17.41 | 17.15 | -5 | 21,965 | -0.02% |
|
| 2018/05/08 | 3 | 17.17 | 13 | 17.26 | 17.20 | -10 | 24,181 | -0.04% |
|
| 2018/05/07 | 1 | 17.10 | 1 | 16.90 | 16.85 | 0 | 25,602 | 0.00% |
|
| 2018/05/04 | 7 | 17.04 | 5 | 17.13 | 16.75 | 2 | 27,077 | 0.01% |
|
| 2018/05/03 | 7 | 17.36 | 5 | 17.28 | 17.25 | 2 | 28,152 | 0.01% |
|
| 2018/05/02 | 17 | 17.16 | 9 | 17.18 | 17.05 | 8 | 29,687 | 0.03% |
|
| 2018/04/30 | 6 | 16.98 | 2 | 16.90 | 16.80 | 4 | 29,843 | 0.01% |
|
| 2018/04/27 | 0 | 0.00 | 1 | 16.45 | 16.50 | -1 | 30,038 | 0.00% |
|
| 2018/04/26 | 20 | 16.80 | 1 | 16.95 | 16.60 | 19 | 30,253 | 0.06% |
|
| 2018/04/25 | 73 | 16.83 | 17 | 16.57 | 16.80 | 56 | 30,650 | 0.18% |
|
| 2018/04/24 | 2 | 17.38 | 17 | 17.32 | 16.90 | -15 | 30,719 | -0.05% |
|
| 2018/04/23 | 10 | 18.07 | 18 | 18.43 | 17.95 | -8 | 31,375 | -0.03% |
|
| 2018/04/20 | 15 | 18.00 | 7 | 18.35 | 18.25 | 8 | 31,439 | 0.03% |
|
| 2018/04/19 | 15 | 18.40 | 2 | 18.45 | 18.20 | 13 | 31,528 | 0.04% |
|
| 2018/04/18 | 7 | 18.35 | 0 | 0.00 | 18.05 | 7 | 31,638 | 0.02% |
|
| 2018/04/16 | 10 | 18.50 | 0 | 0.00 | 18.35 | 10 | 31,826 | 0.03% |
|
| 2018/04/13 | 14 | 18.70 | 0 | 0.00 | 18.75 | 14 | 32,570 | 0.04% |
|
| 2018/04/12 | 1 | 18.45 | 8 | 18.59 | 18.65 | -7 | 32,799 | -0.02% |
|
| 2018/04/11 | 4 | 18.11 | 60 | 18.20 | 18.00 | -56 | 32,798 | -0.17% |
|
| 2018/04/10 | 3 | 18.35 | 1 | 18.20 | 18.10 | 2 | 32,831 | 0.01% |
|
| 2018/04/09 | 5 | 18.40 | 1 | 18.20 | 18.15 | 4 | 32,971 | 0.01% |
|
| 2018/04/03 | 0 | 0.00 | 5 | 18.65 | 18.55 | -5 | 33,070 | -0.02% |
|
| 2018/04/02 | 0 | 0.00 | 0.1 | 18.85 | 18.75 | -0.1 | 33,166 | 0.00% |
|
| 2018/03/31 | 1 | 19.10 | 1 | 18.95 | 18.85 | 0 | 33,427 | 0.00% |
|
| 2018/03/30 | 0 | 0.00 | 24 | 18.80 | 18.85 | -24 | 33,583 | -0.07% |
|
| 2018/03/29 | 11 | 19.21 | 0 | 0.00 | 18.85 | 11 | 33,733 | 0.03% |
|
| 2018/03/28 | 36 | 19.35 | 0 | 0.00 | 19.20 | 36 | 33,833 | 0.11% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 19.35 | 19.65 | -1 | 33,767 | 0.00% |
|
| 2018/03/26 | 1 | 19.10 | 0 | 0.00 | 18.90 | 1 | 33,654 | 0.00% |
|
| 2018/03/23 | 1 | 18.30 | 16 | 18.70 | 18.70 | -15 | 33,972 | -0.04% |
|
| 2018/03/22 | 3 | 19.30 | 5 | 19.30 | 19.20 | -2 | 34,072 | -0.01% |
|
| 2018/03/21 | 30 | 19.90 | 34 | 20.19 | 19.95 | -4 | 34,411 | -0.01% |
|
| 2018/03/20 | 4 | 19.86 | 6 | 20.15 | 20.05 | -2 | 34,540 | -0.01% |
|
| 2018/03/19 | 2 | 19.90 | 12 | 20.12 | 19.80 | -10 | 34,878 | -0.03% |
|
| 2018/03/16 | 5 | 19.84 | 1 | 19.95 | 19.75 | 4 | 35,823 | 0.01% |
|
| 2018/03/15 | 17 | 20.09 | 10 | 20.35 | 20.05 | 7 | 36,500 | 0.02% |
|
| 2018/03/14 | 2 | 20.05 | 1 | 19.95 | 19.85 | 1 | 36,260 | 0.00% |
|
| 2018/03/13 | 10 | 20.20 | 14 | 20.21 | 20.15 | -4 | 36,428 | -0.01% |
|
| 2018/03/12 | 17 | 19.72 | 8 | 19.78 | 19.85 | 9 | 36,767 | 0.02% |
|
| 2018/03/09 | 4 | 19.64 | 70 | 19.70 | 19.55 | -66 | 36,757 | -0.18% |
|
| 2018/03/08 | 40 | 19.67 | 17 | 19.84 | 19.80 | 23 | 36,560 | 0.06% |
|
| 2018/03/07 | 11 | 19.05 | 0 | 0.00 | 19.10 | 11 | 35,992 | 0.03% |
|
| 2018/03/06 | 0 | 0.00 | 56 | 19.02 | 19.25 | -56 | 35,838 | -0.16% |
|
| 2018/03/05 | 12 | 19.04 | 152 | 19.15 | 18.80 | -140 | 35,853 | -0.39% |
大賣/鉅額交易
|
| 2018/03/02 | 4 | 19.63 | 3 | 19.70 | 19.55 | 1 | 35,579 | 0.00% |
|
| 2018/03/01 | 9 | 20.29 | 3 | 20.25 | 20.15 | 6 | 35,353 | 0.02% |
|
| 2018/02/27 | 7 | 19.93 | 186 | 19.90 | 20.20 | -179 | 34,992 | -0.51% |
大賣/鉅額交易
|
| 2018/02/26 | 3 | 20.13 | 17 | 20.18 | 19.90 | -14 | 34,738 | -0.04% |
|
| 2018/02/23 | 18 | 20.52 | 31 | 20.34 | 20.20 | -13 | 34,638 | -0.04% |
|
| 2018/02/22 | 19 | 20.44 | 12 | 20.39 | 20.60 | 7 | 34,304 | 0.02% |
|
| 2018/02/21 | 13 | 19.60 | 8 | 19.79 | 19.90 | 5 | 33,667 | 0.01% |
|
| 2018/02/12 | 6 | 19.29 | 10 | 19.08 | 18.50 | -4 | 33,096 | -0.01% |
|
| 2018/02/09 | 2 | 17.70 | 39 | 17.97 | 19.00 | -37 | 32,711 | -0.11% |
|
| 2018/02/08 | 3 | 18.90 | 0 | 0.00 | 18.70 | 3 | 32,221 | 0.01% |
|
| 2018/02/07 | 122.4 | 19.96 | 107 | 19.84 | 19.35 | 15.4 | 31,995 | 0.05% |
大買/大賣/
|
| 2018/02/06 | 59.2 | 19.66 | 17 | 20.06 | 19.05 | 42.2 | 31,452 | 0.13% |
|
| 2018/02/05 | 38 | 20.59 | 2 | 21.05 | 21.00 | 36 | 30,419 | 0.12% |
|
| 2018/02/02 | 6 | 21.23 | 31 | 20.98 | 20.90 | -25 | 29,702 | -0.08% |
|
| 2018/02/01 | 185 | 21.24 | 127 | 21.36 | 21.10 | 58 | 28,889 | 0.20% |
大買/大賣/
|
| 2018/01/31 | 777 | 21.08 | 864 | 20.95 | 21.20 | -87 | 28,550 | -0.30% |
大買/大賣/
|
| 2018/01/30 | 42.4 | 20.12 | 31 | 20.08 | 19.60 | 11.4 | 26,485 | 0.04% |
|
| 2018/01/29 | 217 | 19.76 | 237 | 18.90 | 19.80 | -20 | 25,279 | -0.08% |
大買/大賣/
|
| 2018/01/26 | 1,104 | 19.16 | 937 | 18.77 | 18.55 | 167 | 24,190 | 0.69% |
大買/大賣/鉅額交易
|
| 2018/01/25 | 169 | 18.32 | 154 | 18.38 | 18.60 | 15 | 23,074 | 0.07% |
大買/大賣/
|
| 2018/01/24 | 17 | 17.36 | 0 | 0.00 | 17.30 | 17 | 21,455 | 0.08% |
|
| 2018/01/23 | 67 | 17.37 | 8 | 17.52 | 17.70 | 59 | 21,151 | 0.28% |
|
| 2018/01/22 | 3 | 17.37 | 1 | 17.65 | 17.15 | 2 | 20,782 | 0.01% |
|
| 2018/01/19 | 4 | 17.98 | 25.1 | 17.88 | 17.85 | -21.1 | 20,467 | -0.10% |
|
| 2018/01/18 | 20 | 17.95 | 5 | 17.93 | 17.85 | 15 | 19,948 | 0.08% |
|
| 2018/01/17 | 23 | 17.99 | 64 | 18.15 | 17.90 | -41 | 19,607 | -0.21% |
|
| 2018/01/16 | 43 | 17.35 | 19 | 17.34 | 17.55 | 24 | 18,760 | 0.13% |
|
| 2018/01/15 | 7 | 17.34 | 0 | 0.00 | 17.10 | 7 | 18,568 | 0.04% |
|
| 2018/01/12 | 10 | 17.49 | 25 | 17.51 | 17.50 | -15 | 18,286 | -0.08% |
|
| 2018/01/11 | 0 | 0.00 | 15 | 17.21 | 17.30 | -15 | 17,938 | -0.08% |
|
| 2018/01/10 | 20 | 17.07 | 109 | 17.04 | 16.85 | -89 | 17,791 | -0.50% |
大賣/
|
| 2018/01/09 | 122 | 17.41 | 22 | 17.46 | 17.30 | 100 | 17,540 | 0.57% |
大買/
|
| 2018/01/08 | 5 | 17.13 | 3 | 17.17 | 17.15 | 2 | 16,729 | 0.01% |
|
| 2018/01/05 | 21 | 16.86 | 25 | 16.90 | 16.90 | -4 | 16,330 | -0.02% |
|
| 2018/01/04 | 0 | 0.00 | 10 | 16.55 | 16.65 | -10 | 16,125 | -0.06% |
|
| 2018/01/03 | 40 | 16.91 | 13 | 16.94 | 16.60 | 27 | 16,023 | 0.17% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 16.80 | 16.80 | -1 | 15,821 | -0.01% |
|