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-竹北 券商分點個股進出
華南永昌-竹北 券商分點全部個股操作績效/獲利分析
日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
2024/03/28 | 16 | 664.25 | 11 | 663.45 | 659.00 | 5 | 8,401 | 0.06% |
|
2024/03/27 | 11.1 | 668.60 | 41 | 667.44 | 680.00 | -29.9 | 8,334 | -0.36% |
|
2024/03/26 | 24 | 664.87 | 25.1 | 681.42 | 666.00 | -1.1 | 8,257 | -0.01% |
|
2024/03/25 | 1 | 698.06 | 1 | 708.00 | 698.00 | 0 | 8,150 | 0.00% |
|
2024/03/22 | 4 | 704.50 | 4 | 709.50 | 702.00 | 0 | 8,129 | 0.00% |
|
2024/03/21 | 4 | 700.49 | 6 | 699.19 | 696.00 | -2 | 8,034 | -0.03% |
|
2024/03/20 | 2 | 681.97 | 2 | 680.00 | 667.00 | 0 | 7,922 | 0.00% |
|
2024/03/19 | 3 | 665.20 | 1 | 654.00 | 655.00 | 2 | 7,808 | 0.03% |
|
2024/03/18 | 11 | 718.09 | 8 | 705.38 | 724.00 | 3 | 7,651 | 0.04% |
|
2024/03/15 | 27 | 683.37 | 31 | 696.16 | 670.00 | -4 | 7,494 | -0.05% |
|
2024/03/14 | 26 | 640.50 | 27 | 645.93 | 662.00 | -1 | 7,251 | -0.01% |
|
2024/03/13 | 26.1 | 695.73 | 10 | 711.60 | 677.00 | 16.1 | 6,979 | 0.23% |
|
2024/03/12 | 4 | 664.25 | 8 | 678.38 | 690.00 | -4 | 6,704 | -0.06% |
|
2024/03/11 | 4 | 612.00 | 36 | 604.75 | 628.00 | -32 | 6,504 | -0.49% |
|
2024/03/08 | 12.1 | 588.90 | 11 | 597.27 | 571.00 | 1.1 | 6,374 | 0.02% |
|
2024/03/07 | 25 | 607.36 | 47 | 615.74 | 591.00 | -22 | 6,179 | -0.36% |
|
2024/03/06 | 12 | 606.17 | 28 | 611.36 | 628.00 | -16 | 5,830 | -0.27% |
|
2024/03/05 | 8 | 577.63 | 8 | 578.25 | 571.00 | 0 | 5,655 | 0.00% |
|
2024/03/04 | 3 | 574.33 | 7 | 569.57 | 572.00 | -4 | 5,561 | -0.07% |
|
2024/03/01 | 10 | 561.80 | 6.2 | 543.92 | 559.00 | 3.9 | 5,465 | 0.07% |
|
2024/02/29 | 7 | 521.50 | 14 | 527.71 | 534.00 | -7 | 5,314 | -0.13% |
|
2024/02/27 | 17 | 490.18 | 18 | 478.52 | 496.00 | -1 | 5,161 | -0.02% |
|
2024/02/26 | 5 | 466.50 | 5 | 455.90 | 470.00 | 0 | 5,072 | 0.00% |
|
2024/02/23 | 11 | 458.45 | 11 | 466.55 | 457.50 | 0 | 5,054 | 0.00% |
|
2024/02/22 | 4 | 469.13 | 5 | 463.90 | 467.00 | -1 | 5,050 | -0.02% |
|
2024/02/21 | 5.2 | 447.84 | 1 | 457.00 | 445.00 | 4.2 | 5,032 | 0.08% |
|
2024/02/20 | 2 | 443.00 | 2 | 437.00 | 447.50 | 0 | 5,035 | 0.00% |
|
2024/02/19 | 2 | 447.50 | 2 | 445.50 | 441.50 | 0 | 5,163 | 0.00% |
|
2024/02/16 | 22 | 446.89 | 3 | 453.50 | 447.00 | 19 | 5,231 | 0.36% |
|
2024/02/15 | 0 | 0.00 | 1 | 447.50 | 469.00 | -1 | 5,141 | -0.02% |
|
2024/02/05 | 6 | 427.17 | 7 | 429.14 | 426.50 | -1 | 5,021 | -0.02% |
|
2024/02/02 | 15 | 416.10 | 14 | 416.68 | 425.00 | 1 | 4,886 | 0.02% |
|
2024/02/01 | 47 | 388.72 | 53 | 381.12 | 386.50 | -6 | 4,795 | -0.13% |
|
2024/01/31 | 36 | 382.72 | 23 | 380.04 | 376.50 | 13 | 4,829 | 0.27% |
|
2024/01/30 | 4 | 395.63 | 4 | 396.63 | 392.50 | 0 | 4,771 | 0.00% |
|
2024/01/29 | 4 | 376.00 | 42 | 373.30 | 374.00 | -38 | 4,522 | -0.84% |
|
2024/01/26 | 0 | 0.00 | 5 | 357.00 | 356.00 | -5 | 4,441 | -0.11% |
|
2024/01/25 | 16 | 370.47 | 16 | 374.50 | 370.00 | 0 | 4,442 | 0.00% |
|
2024/01/24 | 3 | 371.67 | 1 | 373.00 | 372.00 | 2 | 4,416 | 0.05% |
|
2024/01/23 | 1 | 378.50 | 0 | 0.00 | 375.00 | 1 | 4,437 | 0.02% |
|
2024/01/22 | 17 | 375.32 | 19.2 | 371.05 | 386.00 | -2.2 | 4,404 | -0.05% |
|
2024/01/19 | 1 | 353.50 | 5 | 351.30 | 357.50 | -4 | 4,275 | -0.09% |
|
2024/01/18 | 4 | 348.00 | 4 | 347.25 | 348.00 | 0 | 4,251 | 0.00% |
|
2024/01/17 | 7 | 344.29 | 3 | 346.83 | 342.00 | 4 | 4,253 | 0.09% |
|
2024/01/16 | 0 | 0.00 | 10 | 338.00 | 338.50 | -10 | 4,244 | -0.24% |
|
2024/01/15 | 1.4 | 334.57 | 1 | 331.00 | 336.00 | 0.4 | 4,248 | 0.01% |
|
2024/01/12 | 16 | 333.19 | 6 | 334.00 | 333.00 | 10 | 4,300 | 0.23% |
|
2024/01/10 | 5 | 320.50 | 0 | 0.00 | 321.50 | 5 | 4,351 | 0.11% |
|
2024/01/09 | 3 | 318.83 | 3 | 325.67 | 318.50 | 0 | 4,407 | 0.00% |
|
2024/01/08 | 4 | 321.75 | 1 | 322.50 | 324.50 | 3 | 4,429 | 0.07% |
|
2024/01/04 | 4 | 329.25 | 7 | 336.21 | 332.00 | -3 | 4,496 | -0.07% |
|
2024/01/03 | 2 | 337.50 | 5 | 346.50 | 337.50 | -3 | 4,532 | -0.07% |
|
2023/12/29 | 5 | 355.50 | 5 | 346.70 | 352.50 | 0 | 4,609 | 0.00% |
|
2023/12/28 | 1 | 350.50 | 1 | 352.50 | 347.00 | 0 | 4,574 | 0.00% |
|
2023/12/27 | 1 | 351.00 | 1 | 336.50 | 350.50 | 0 | 4,624 | 0.00% |
|
2023/12/26 | 1 | 344.00 | 0 | 0.00 | 343.50 | 1 | 4,687 | 0.02% |
|
2023/12/25 | 2 | 345.50 | 2 | 346.50 | 346.00 | 0 | 4,807 | 0.00% |
|
2023/12/22 | 3 | 341.00 | 1 | 340.00 | 339.00 | 2 | 4,867 | 0.04% |
|
2023/12/20 | 23 | 340.00 | 1 | 342.00 | 342.50 | 22 | 5,036 | 0.44% |
|
2023/12/19 | 8 | 334.94 | 6 | 340.00 | 335.50 | 2 | 5,124 | 0.04% |
|
2023/12/18 | 0 | 0.00 | 1 | 343.00 | 342.50 | -1 | 5,184 | -0.02% |
|
2023/12/15 | 19 | 335.11 | 3 | 332.50 | 332.50 | 16 | 5,294 | 0.30% |
|
2023/12/14 | 38 | 342.59 | 3 | 343.83 | 339.00 | 35 | 5,393 | 0.65% |
|
2023/12/12 | 32 | 344.84 | 2 | 345.25 | 343.00 | 30 | 5,646 | 0.53% |
|
2023/12/11 | 1 | 343.00 | 0 | 0.00 | 343.00 | 1 | 5,828 | 0.02% |
|
2023/12/08 | 2 | 343.25 | 2 | 345.50 | 341.00 | 0 | 5,891 | 0.00% |
|
2023/12/07 | 27 | 346.89 | 27 | 345.44 | 346.00 | 0 | 5,949 | 0.00% |
|
2023/12/06 | 0 | 0.00 | 1 | 349.50 | 349.00 | -1 | 6,029 | -0.02% |
|
2023/12/05 | 2 | 340.75 | 0 | 0.00 | 340.50 | 2 | 6,176 | 0.03% |
|
2023/12/04 | 27 | 345.26 | 0 | 0.00 | 346.00 | 27 | 6,284 | 0.43% |
|
2023/12/01 | 6 | 356.92 | 6 | 357.17 | 356.50 | 0 | 6,467 | 0.00% |
|
2023/11/30 | 1 | 366.00 | 1 | 365.00 | 366.00 | 0 | 6,629 | 0.00% |
|
2023/11/29 | 1 | 362.50 | 1 | 363.50 | 363.00 | 0 | 6,739 | 0.00% |
|
2023/11/28 | 1 | 354.50 | 2 | 357.50 | 362.00 | -1 | 6,763 | -0.01% |
|
2023/11/27 | 2 | 351.00 | 2 | 361.00 | 350.00 | 0 | 6,769 | 0.00% |
|
2023/11/24 | 1 | 377.50 | 1 | 371.50 | 370.50 | 0 | 6,746 | 0.00% |
|
2023/11/22 | 14 | 380.36 | 14 | 379.54 | 379.50 | 0 | 6,703 | 0.00% |
|
2023/11/17 | 6 | 341.83 | 6 | 348.00 | 350.00 | 0 | 6,775 | 0.00% |
|
2023/11/16 | 5 | 344.50 | 15 | 342.73 | 347.50 | -10 | 6,796 | -0.15% |
|
2023/11/15 | 10 | 337.00 | 10.1 | 341.14 | 333.00 | -0.1 | 6,740 | 0.00% |
|
2023/11/14 | 5 | 333.30 | 5 | 330.10 | 336.00 | 0 | 6,785 | 0.00% |
|
2023/11/13 | 5 | 332.10 | 5 | 328.60 | 331.00 | 0 | 6,885 | 0.00% |
|
2023/11/10 | 2 | 329.75 | 2 | 329.00 | 330.00 | 0 | 6,911 | 0.00% |
|
2023/11/09 | 1 | 331.00 | 1 | 332.50 | 334.00 | 0 | 6,959 | 0.00% |
|
2023/11/08 | 1.1 | 327.00 | 1 | 327.50 | 330.00 | 0.1 | 6,941 | 0.00% |
|
2023/11/06 | 8 | 308.94 | 8 | 303.50 | 313.00 | 0 | 6,946 | 0.00% |
|
2023/11/01 | 19 | 284.03 | 19 | 284.26 | 283.50 | 0 | 7,517 | 0.00% |
|
2023/10/30 | 8 | 297.75 | 8 | 297.56 | 297.50 | 0 | 7,790 | 0.00% |
|
2023/10/26 | 1 | 313.50 | 1 | 310.00 | 309.00 | 0 | 8,293 | 0.00% |
|
2023/10/25 | 0 | 0.00 | 1 | 314.50 | 314.00 | -1 | 8,352 | -0.01% |
|
2023/10/24 | 7 | 304.43 | 6 | 301.50 | 312.00 | 1 | 8,414 | 0.01% |
|
2023/10/20 | 4 | 305.00 | 4 | 300.75 | 310.00 | 0 | 8,668 | 0.00% |
|
2023/10/19 | 5 | 303.80 | 5 | 301.60 | 308.50 | 0 | 8,905 | 0.00% |
|
2023/10/18 | 3 | 296.67 | 2 | 298.00 | 298.50 | 1 | 9,100 | 0.01% |
|
2023/10/17 | 8 | 321.06 | 8 | 310.50 | 310.50 | 0 | 9,134 | 0.00% |
|
2023/10/16 | 1 | 312.50 | 1 | 316.50 | 320.50 | 0 | 9,131 | 0.00% |
|
2023/10/13 | 2 | 317.75 | 2 | 323.50 | 317.50 | 0 | 9,165 | 0.00% |
|
2023/10/12 | 0 | 0.00 | 8 | 326.75 | 330.00 | -8 | 9,150 | -0.09% |
|
2023/10/06 | 5 | 328.90 | 5 | 326.00 | 326.00 | 0 | 9,272 | 0.00% |
|
2023/10/05 | 22 | 329.36 | 23 | 326.76 | 331.00 | -1 | 9,353 | -0.01% |
|
2023/10/04 | 3 | 320.00 | 3 | 314.50 | 321.00 | 0 | 9,347 | 0.00% |
|
2023/10/03 | 5 | 330.30 | 5 | 329.20 | 322.50 | 0 | 9,362 | 0.00% |
|
2023/10/02 | 2 | 327.25 | 1 | 329.00 | 330.00 | 1 | 9,380 | 0.01% |
|
2023/09/28 | 19 | 321.82 | 20 | 319.05 | 319.00 | -1 | 9,358 | -0.01% |
|
2023/09/27 | 4 | 315.63 | 4 | 317.50 | 318.00 | 0 | 9,285 | 0.00% |
|
2023/09/26 | 11 | 319.50 | 14.2 | 320.26 | 315.50 | -3.2 | 9,325 | -0.03% |
|
2023/09/25 | 3 | 310.00 | 2 | 312.50 | 312.50 | 1 | 9,206 | 0.01% |
|
2023/09/22 | 13 | 309.85 | 13 | 308.77 | 310.00 | 0 | 9,217 | 0.00% |
|
2023/09/21 | 6 | 296.42 | 7 | 306.29 | 308.50 | -1 | 9,109 | -0.01% |
|
2023/09/20 | 149 | 314.01 | 133 | 316.49 | 302.50 | 16 | 9,014 | 0.18% |
大買/大賣/
|
2023/09/19 | 0 | 0.00 | 1 | 312.00 | 309.00 | -1 | 8,987 | -0.01% |
|
2023/09/18 | 21.2 | 328.18 | 3 | 316.83 | 311.00 | 18.2 | 8,904 | 0.20% |
|
2023/09/15 | 5 | 340.60 | 5 | 343.80 | 344.00 | 0 | 8,798 | 0.00% |
|
2023/09/14 | 4 | 333.63 | 3 | 328.33 | 343.00 | 1 | 8,747 | 0.01% |
|
2023/09/13 | 4 | 316.75 | 7 | 310.36 | 317.50 | -3 | 8,606 | -0.03% |
|
2023/09/12 | 3 | 319.17 | 3 | 316.50 | 309.50 | 0 | 8,622 | 0.00% |
|
2023/09/11 | 36 | 312.93 | 32.3 | 323.24 | 314.00 | 3.7 | 8,627 | 0.04% |
|
2023/09/08 | 4 | 335.75 | 1.1 | 332.68 | 326.50 | 2.9 | 8,549 | 0.03% |
|
2023/09/07 | 4 | 337.13 | 3 | 334.33 | 340.00 | 1 | 8,477 | 0.01% |
|
2023/09/06 | 30 | 323.57 | 50.3 | 327.28 | 336.00 | -20.3 | 8,392 | -0.24% |
|
2023/09/05 | 8 | 317.63 | 8 | 311.19 | 320.00 | 0 | 8,294 | 0.00% |
|
2023/09/04 | 0.1 | 304.50 | 4 | 302.00 | 306.00 | -3.9 | 8,180 | -0.05% |
|
2023/09/01 | 6.1 | 284.75 | 6 | 286.83 | 287.00 | 0.1 | 8,142 | 0.00% |
|
2023/08/31 | 8 | 280.94 | 10 | 280.90 | 286.00 | -2 | 8,224 | -0.02% |
|
2023/08/30 | 106 | 286.05 | 7 | 288.57 | 283.50 | 99 | 8,329 | 1.19% |
大買/
|
2023/08/29 | 5 | 285.00 | 0 | 0.00 | 285.00 | 5 | 8,547 | 0.06% |
|
2023/08/28 | 23 | 284.41 | 21 | 286.36 | 286.50 | 2 | 8,552 | 0.02% |
|
2023/08/25 | 8 | 294.75 | 8 | 299.76 | 294.50 | 0 | 8,532 | 0.00% |
|
2023/08/24 | 8 | 314.62 | 15 | 313.47 | 308.50 | -7 | 8,511 | -0.08% |
|
2023/08/23 | 2 | 306.00 | 1 | 309.50 | 305.00 | 1 | 8,381 | 0.01% |
|
2023/08/22 | 56 | 309.76 | 72.4 | 311.12 | 309.00 | -16.4 | 8,528 | -0.19% |
|
2023/08/21 | 7 | 308.43 | 236 | 310.67 | 307.00 | -229 | 8,646 | -2.65% |
大賣/鉅額交易
|
2023/08/18 | 19 | 304.53 | 17 | 307.71 | 302.00 | 2 | 8,549 | 0.02% |
|
2023/08/17 | 59 | 310.82 | 59 | 300.66 | 312.50 | 0 | 8,447 | 0.00% |
|
2023/08/16 | 64 | 286.84 | 60 | 290.66 | 294.00 | 4 | 8,366 | 0.05% |
|
2023/08/15 | 7 | 286.21 | 14 | 284.71 | 284.00 | -7 | 8,430 | -0.08% |
|
2023/08/14 | 19 | 276.03 | 28 | 277.34 | 275.00 | -9 | 8,459 | -0.11% |
|
2023/08/11 | 32 | 274.91 | 52 | 278.69 | 277.50 | -20 | 8,515 | -0.23% |
|
2023/08/10 | 29 | 281.72 | 32 | 276.69 | 273.00 | -3 | 8,514 | -0.04% |
|
2023/08/09 | 10 | 302.80 | 8 | 304.06 | 298.00 | 2 | 8,517 | 0.02% |
|
2023/08/08 | 12 | 310.79 | 16 | 310.25 | 311.50 | -4 | 8,360 | -0.05% |
|
2023/08/07 | 1 | 288.00 | 215.2 | 290.43 | 299.00 | -214.2 | 8,127 | -2.63% |
大賣/鉅額交易
|
2023/08/04 | 44 | 261.90 | 98 | 264.87 | 272.00 | -54 | 8,034 | -0.67% |
|
2023/08/02 | 98.3 | 260.57 | 27 | 278.46 | 257.50 | 71.3 | 8,062 | 0.88% |
|
2023/08/01 | 48 | 289.00 | 19 | 284.74 | 280.00 | 29 | 8,060 | 0.36% |
|
2023/07/31 | 340.1 | 326.22 | 98 | 332.79 | 288.50 | 242 | 8,114 | 2.98% |
大買/鉅額交易
|
2023/07/28 | 3 | 308.00 | 49 | 311.52 | 312.50 | -46 | 7,714 | -0.60% |
|
2023/07/27 | 36.1 | 307.98 | 36 | 314.58 | 304.00 | 0.1 | 7,707 | 0.00% |
|
2023/07/26 | 16.1 | 302.45 | 4 | 307.88 | 307.00 | 12.1 | 7,676 | 0.16% |
|
2023/07/25 | 36.4 | 311.89 | 26 | 333.75 | 305.00 | 10.4 | 7,744 | 0.13% |
|
2023/07/24 | 15 | 327.33 | 26 | 327.54 | 338.00 | -11 | 7,613 | -0.14% |
|
2023/07/21 | 8 | 296.50 | 17 | 303.91 | 307.50 | -9 | 7,361 | -0.12% |
|
2023/07/20 | 0 | 0.00 | 1 | 287.00 | 288.00 | -1 | 7,198 | -0.01% |
|
2023/07/19 | 4.1 | 283.38 | 3 | 291.50 | 283.50 | 1.1 | 7,122 | 0.02% |
|
2023/07/18 | 1 | 293.00 | 1.1 | 294.95 | 293.00 | -0.1 | 7,143 | 0.00% |
|
2023/07/17 | 0 | 0.00 | 2 | 295.00 | 295.50 | -2 | 7,117 | -0.03% |
|
2023/07/14 | 3 | 299.83 | 3.3 | 296.27 | 300.00 | -0.3 | 7,105 | 0.00% |
|
2023/07/13 | 1 | 315.00 | 1 | 298.00 | 297.00 | 0 | 7,188 | 0.00% |
|
2023/07/12 | 0 | 0.00 | 3.4 | 295.88 | 296.50 | -3.4 | 7,056 | -0.05% |
|
2023/07/11 | 11 | 279.05 | 12 | 280.25 | 278.50 | -1 | 6,952 | -0.01% |
|
2023/07/10 | 7.2 | 279.68 | 6 | 281.00 | 278.50 | 1.2 | 6,933 | 0.02% |
|
2023/07/07 | 3.2 | 298.55 | 43 | 294.26 | 282.00 | -39.8 | 6,950 | -0.57% |
|
2023/07/06 | 26 | 300.63 | 15 | 303.63 | 296.50 | 11 | 7,025 | 0.16% |
|
2023/07/05 | 1 | 314.50 | 2 | 319.25 | 314.50 | -1 | 7,083 | -0.01% |
|
2023/07/04 | 1 | 323.50 | 1 | 323.50 | 323.50 | 0 | 7,113 | 0.00% |
|
2023/07/03 | 2 | 315.25 | 3 | 310.33 | 319.50 | -1 | 7,094 | -0.01% |
|
2023/06/30 | 1 | 297.49 | 1 | 298.00 | 297.00 | 0 | 7,073 | 0.00% |
|
2023/06/29 | 1 | 282.00 | 1 | 281.00 | 281.00 | 0 | 7,092 | 0.00% |
|
2023/06/28 | 11 | 274.27 | 0 | 275.50 | 275.00 | 11 | 7,299 | 0.15% |
|
2023/06/27 | 40 | 283.49 | 12.2 | 287.06 | 276.50 | 27.9 | 7,409 | 0.38% |
|
2023/06/26 | 0 | 288.00 | 28 | 290.20 | 296.00 | -28 | 7,420 | -0.38% |
|
2023/06/21 | 2.2 | 292.59 | 13 | 292.42 | 292.50 | -10.8 | 7,421 | -0.15% |
|
2023/06/20 | 1.2 | 296.33 | 0 | 0.00 | 294.50 | 1.2 | 7,438 | 0.02% |
|
2023/06/19 | 6 | 286.33 | 6 | 283.33 | 286.50 | 0 | 7,596 | 0.00% |
|
2023/06/16 | 9 | 301.67 | 8.1 | 299.31 | 291.50 | 0.9 | 7,634 | 0.01% |
|
2023/06/15 | 1 | 299.50 | 2 | 301.00 | 300.50 | -1 | 7,574 | -0.01% |
|
2023/06/13 | 13 | 294.58 | 13.6 | 292.83 | 295.00 | -0.6 | 7,416 | -0.01% |
|
2023/06/12 | 1.2 | 297.22 | 1 | 293.50 | 291.00 | 0.2 | 7,295 | 0.00% |
|
2023/06/09 | 1 | 303.50 | 1 | 303.50 | 298.50 | 0 | 7,232 | 0.00% |
|
2023/06/08 | 5.1 | 286.41 | 4 | 287.00 | 286.00 | 1.1 | 7,114 | 0.02% |
|
2023/06/05 | 4 | 281.00 | 3 | 277.00 | 280.00 | 1 | 6,833 | 0.01% |
|
2023/06/02 | 2 | 288.75 | 3 | 279.17 | 285.50 | -1 | 6,687 | -0.01% |
|
2023/06/01 | 1 | 270.00 | 2 | 270.25 | 269.00 | -1 | 6,453 | -0.02% |
|
2023/05/31 | 2 | 271.00 | 1 | 276.00 | 270.00 | 1 | 6,407 | 0.02% |
|
2023/05/30 | 13 | 271.42 | 13 | 267.73 | 271.50 | 0 | 6,360 | 0.00% |
|
2023/05/29 | 25 | 275.36 | 17 | 274.44 | 273.50 | 8 | 6,295 | 0.13% |
|
2023/05/26 | 21 | 279.24 | 22 | 275.66 | 279.00 | -1 | 6,199 | -0.02% |
|
2023/05/25 | 16 | 269.06 | 14 | 265.54 | 274.00 | 2 | 5,998 | 0.03% |
|
2023/05/23 | 7 | 253.07 | 7 | 249.71 | 249.00 | 0 | 5,767 | 0.00% |
|
2023/05/22 | 6 | 254.67 | 5.6 | 259.53 | 252.50 | 0.4 | 5,704 | 0.01% |
|
2023/05/19 | 20 | 252.05 | 2.2 | 251.04 | 262.50 | 17.8 | 5,627 | 0.32% |
|
2023/05/18 | 14 | 255.89 | 14.5 | 251.84 | 258.00 | -0.5 | 5,509 | -0.01% |
|
2023/05/17 | 11 | 250.05 | 13 | 246.08 | 248.50 | -2 | 5,441 | -0.04% |
|
2023/05/16 | 31.7 | 233.96 | 0 | 0.00 | 238.00 | 31.7 | 5,372 | 0.59% |
|
2023/05/15 | 18 | 232.47 | 17 | 237.18 | 231.50 | 1 | 5,272 | 0.02% |
|
2023/05/12 | 3 | 244.33 | 3 | 246.33 | 248.50 | 0 | 5,121 | 0.00% |
|
2023/05/11 | 17 | 248.44 | 25 | 248.04 | 247.00 | -8 | 5,028 | -0.16% |
|
2023/05/10 | 2 | 249.50 | 2 | 253.00 | 251.00 | 0 | 4,957 | 0.00% |
|
2023/05/09 | 17 | 254.38 | 17 | 248.09 | 255.50 | 0 | 4,880 | 0.00% |
|
2023/05/08 | 2 | 242.00 | 10 | 247.90 | 250.00 | -8 | 4,692 | -0.17% |
|
2023/05/05 | 4 | 244.38 | 4.1 | 246.25 | 240.50 | -0.1 | 4,491 | 0.00% |
|
2023/05/04 | 9 | 240.27 | 7 | 235.36 | 235.50 | 2 | 4,259 | 0.05% |
|
2023/05/03 | 1 | 248.00 | 2 | 240.00 | 233.50 | -1 | 4,119 | -0.02% |
|
2023/05/02 | 5 | 248.50 | 2 | 249.75 | 249.00 | 3 | 4,015 | 0.07% |
|
2023/04/28 | 20 | 250.28 | 19 | 245.82 | 248.00 | 1 | 3,927 | 0.03% |
|
2023/04/27 | 3 | 241.17 | 2 | 241.75 | 249.00 | 1 | 3,765 | 0.03% |
|
2023/04/26 | 5 | 229.70 | 3 | 225.00 | 229.00 | 2 | 3,599 | 0.06% |
|
2023/04/25 | 1.4 | 227.36 | 4 | 229.00 | 226.50 | -2.6 | 3,537 | -0.07% |
|
2023/04/24 | 4 | 235.75 | 23 | 236.22 | 237.00 | -19 | 3,459 | -0.55% |
|
2023/04/21 | 6.2 | 229.55 | 37 | 232.53 | 231.50 | -30.8 | 3,416 | -0.90% |
|
2023/04/20 | 5.1 | 242.51 | 18 | 239.89 | 239.00 | -13 | 3,318 | -0.39% |
|
2023/04/19 | 2 | 245.00 | 0 | 0.00 | 243.00 | 2 | 3,255 | 0.06% |
|
2023/04/18 | 11.4 | 245.99 | 11 | 249.05 | 249.00 | 0.4 | 3,217 | 0.01% |
|
2023/04/14 | 0 | 0.00 | 31 | 250.45 | 247.50 | -31 | 3,005 | -1.03% |
|
2023/04/13 | 6.2 | 248.88 | 11 | 249.23 | 249.00 | -4.8 | 2,949 | -0.16% |
|
2023/04/12 | 3 | 253.50 | 8 | 253.69 | 254.50 | -5 | 2,866 | -0.17% |
|
2023/04/11 | 4 | 248.25 | 4 | 248.88 | 250.00 | 0 | 2,760 | 0.00% |
|
2023/04/10 | 12 | 238.96 | 12 | 235.88 | 245.00 | 0 | 2,591 | 0.00% |
|
2023/04/07 | 3 | 229.33 | 3 | 230.00 | 230.00 | 0 | 2,418 | 0.00% |
|
2023/04/06 | 3 | 225.50 | 5 | 225.69 | 226.00 | -2 | 2,317 | -0.09% |
|
2023/03/30 | 2 | 221.75 | 2 | 221.00 | 222.00 | 0 | 2,176 | 0.00% |
|
2023/03/29 | 6 | 217.33 | 4 | 216.88 | 216.00 | 2 | 2,063 | 0.10% |
|
2023/03/28 | 1 | 212.99 | 3 | 215.50 | 209.00 | -2 | 1,846 | -0.11% |
|
2023/03/27 | 2 | 205.25 | 2 | 201.50 | 213.50 | 0 | 1,714 | 0.00% |
|
2023/03/24 | 0 | 193.50 | 0 | 0.00 | 194.50 | 0 | 1,618 | 0.00% |
|
2023/03/23 | 2 | 191.75 | 3 | 190.83 | 192.00 | -1 | 1,607 | -0.06% |
|
2023/03/22 | 4 | 189.50 | 2 | 190.25 | 192.00 | 2 | 1,608 | 0.12% |
|
2023/03/21 | 1 | 179.50 | 1 | 178.00 | 178.50 | 0 | 1,387 | 0.00% |
|
2023/03/17 | 0 | 0.00 | 1 | 159.50 | 160.50 | -1 | 1,249 | -0.08% |
|
2023/03/07 | 0 | 0.00 | 3 | 165.50 | 166.50 | -3 | 1,398 | -0.21% |
|
2023/03/06 | 3 | 165.50 | 0 | 0.00 | 165.50 | 3 | 1,401 | 0.21% |
|
2023/02/22 | 0 | 163.00 | 0 | 0.00 | 159.00 | 0 | 1,616 | 0.00% |
|
2023/02/17 | 0 | 0.00 | 3 | 169.33 | 170.50 | -3 | 1,612 | -0.19% |
|
2023/02/15 | 4 | 170.75 | 6 | 170.67 | 168.00 | -2 | 1,623 | -0.12% |
|
2023/02/14 | 0 | 0.00 | 9 | 168.72 | 169.50 | -9 | 1,573 | -0.57% |
|
2023/02/10 | 0 | 0.00 | 2 | 161.00 | 157.50 | -2 | 1,527 | -0.13% |
|
2023/02/01 | 0 | 0.00 | 0 | 158.50 | 158.00 | 0 | 1,513 | 0.00% |
|
2023/01/13 | 2 | 152.00 | 2 | 149.00 | 147.50 | 0 | 1,526 | 0.00% |
|
2023/01/12 | 0 | 0.00 | 3 | 150.33 | 150.50 | -3 | 1,539 | -0.19% |
|
2023/01/10 | 2 | 154.00 | 0 | 0.00 | 153.50 | 2 | 1,577 | 0.13% |
|
2022/12/30 | 0 | 0.00 | 1 | 148.00 | 148.00 | -1 | 1,786 | -0.06% |
|
2022/12/20 | 0 | 0.00 | 2 | 151.50 | 147.50 | -2 | 2,112 | -0.09% |
|
2022/12/19 | 0 | 0.00 | 1 | 156.50 | 155.50 | -1 | 2,125 | -0.05% |
|
2022/12/16 | 11 | 160.59 | 9 | 161.94 | 158.50 | 2 | 2,141 | 0.09% |
|
2022/12/15 | 14 | 164.93 | 0 | 0.00 | 167.00 | 14 | 2,125 | 0.66% |
|
2022/12/14 | 1 | 163.00 | 0 | 0.00 | 163.50 | 1 | 2,132 | 0.05% |
|
2022/12/07 | 1 | 155.50 | 19 | 154.18 | 152.50 | -18 | 2,183 | -0.82% |
|
2022/12/06 | 3 | 156.33 | 1 | 159.00 | 157.50 | 2 | 2,173 | 0.09% |
|
2022/12/05 | 6 | 159.75 | 3 | 159.50 | 159.00 | 3 | 2,206 | 0.14% |
|
2022/12/02 | 2 | 157.25 | 0 | 0.00 | 156.50 | 2 | 2,192 | 0.09% |
|
2022/12/01 | 2 | 158.25 | 0 | 0.00 | 158.00 | 2 | 2,189 | 0.09% |
|
2022/11/30 | 8 | 153.31 | 0 | 0.00 | 155.50 | 8 | 2,181 | 0.37% |
|
2022/11/29 | 2 | 151.50 | 0 | 0.00 | 150.00 | 2 | 2,181 | 0.09% |
|
2022/11/28 | 0 | 0.00 | 10 | 151.85 | 150.50 | -10 | 2,203 | -0.45% |
|
2022/11/25 | 11 | 154.09 | 0 | 0.00 | 152.50 | 11 | 2,222 | 0.49% |
|
2022/11/24 | 0 | 0.00 | 2 | 154.00 | 153.00 | -2 | 2,179 | -0.09% |
|
2022/11/23 | 15 | 152.07 | 13 | 151.35 | 152.00 | 2 | 2,156 | 0.09% |
|
2022/11/21 | 0 | 0.00 | 5 | 152.50 | 152.00 | -5 | 2,108 | -0.24% |
|
2022/11/18 | 0 | 0.00 | 15 | 147.10 | 147.00 | -15 | 2,075 | -0.72% |
|
2022/11/17 | 5 | 142.80 | 5 | 144.00 | 143.50 | 0 | 2,052 | 0.00% |
|
2022/11/15 | 0 | 0.00 | 5 | 138.30 | 141.50 | -5 | 2,105 | -0.24% |
|
2022/11/14 | 5 | 136.70 | 0 | 0.00 | 136.50 | 5 | 2,119 | 0.24% |
|
2022/11/11 | 18 | 141.14 | 2 | 140.00 | 139.00 | 16 | 2,147 | 0.75% |
|
2022/11/02 | 1 | 124.00 | 1.2 | 126.07 | 126.00 | -0.2 | 2,483 | -0.01% |
|
2022/11/01 | 0.2 | 123.00 | 0 | 0.00 | 124.00 | 0.2 | 2,567 | 0.01% |
|
2022/10/27 | 1 | 121.00 | 1 | 121.50 | 122.00 | 0 | 2,878 | 0.00% |
|
2022/10/26 | 0 | 0.00 | 0.6 | 118.00 | 118.00 | -0.6 | 2,907 | -0.02% |
|
2022/10/24 | 0.6 | 118.00 | 0 | 0.00 | 119.00 | 0.6 | 2,940 | 0.02% |
|
2022/10/19 | 2 | 123.50 | 0 | 0.00 | 122.00 | 2 | 3,061 | 0.07% |
|
2022/10/14 | 1 | 123.00 | 1 | 121.00 | 120.00 | 0 | 3,154 | 0.00% |
|
2022/10/13 | 1 | 121.00 | 1 | 122.00 | 117.00 | 0 | 3,177 | 0.00% |
|
2022/10/12 | 2 | 121.50 | 2 | 122.00 | 122.00 | 0 | 3,179 | 0.00% |
|
2022/10/11 | 2 | 122.50 | 0 | 0.00 | 120.50 | 2 | 3,191 | 0.06% |
|
2022/10/07 | 6 | 135.67 | 5 | 136.10 | 133.50 | 1 | 3,167 | 0.03% |
|
2022/10/06 | 1 | 135.50 | 1 | 137.00 | 137.00 | 0 | 3,213 | 0.00% |
|
2022/10/04 | 7 | 142.07 | 7 | 138.50 | 142.50 | 0 | 3,175 | 0.00% |
|
2022/09/30 | 1 | 137.00 | 0 | 0.00 | 142.00 | 1 | 3,316 | 0.03% |
|
2022/09/29 | 1 | 138.50 | 1 | 135.50 | 137.00 | 0 | 3,532 | 0.00% |
|
2022/09/28 | 2 | 139.50 | 2 | 141.50 | 135.50 | 0 | 3,633 | 0.00% |
|
2022/09/27 | 1 | 150.50 | 0 | 0.00 | 147.00 | 1 | 3,643 | 0.03% |
|
2022/09/26 | 1 | 150.00 | 1 | 150.50 | 147.00 | 0 | 3,639 | 0.00% |
|
2022/09/20 | 0 | 0.00 | 2 | 166.25 | 165.00 | -2 | 3,622 | -0.06% |
|
2022/09/19 | 2 | 158.00 | 0 | 0.00 | 159.50 | 2 | 3,574 | 0.06% |
|
2022/09/16 | 3 | 160.00 | 0.1 | 158.50 | 157.50 | 2.9 | 3,611 | 0.08% |
|
2022/09/15 | 0.1 | 164.00 | 0 | 0.00 | 165.00 | 0.1 | 3,628 | 0.00% |
|
2022/09/08 | 1 | 152.00 | 0 | 0.00 | 150.50 | 1 | 3,846 | 0.03% |
|
2022/09/06 | 2 | 147.50 | 0 | 0.00 | 150.50 | 2 | 4,284 | 0.05% |
|
2022/09/05 | 6 | 151.75 | 5 | 152.50 | 151.50 | 1 | 4,407 | 0.02% |
|
2022/09/02 | 0 | 0.00 | 5 | 152.00 | 157.00 | -5 | 4,402 | -0.11% |
|
2022/09/01 | 9 | 149.44 | 0 | 0.00 | 150.50 | 9 | 4,398 | 0.20% |
|
2022/08/31 | 0 | 0.00 | 0 | 155.00 | 155.00 | 0 | 4,450 | 0.00% |
|
2022/08/29 | 3 | 152.83 | 3 | 150.50 | 151.50 | 0 | 4,491 | 0.00% |
|
2022/08/26 | 4 | 157.00 | 2 | 156.50 | 157.00 | 2 | 4,493 | 0.04% |
|
2022/08/25 | 18 | 156.92 | 16 | 156.75 | 156.50 | 2 | 4,566 | 0.04% |
|
2022/08/24 | 17 | 154.29 | 16 | 154.97 | 155.00 | 1 | 4,639 | 0.02% |
|
2022/08/23 | 28 | 155.73 | 26 | 154.54 | 154.00 | 2 | 4,664 | 0.04% |
|
2022/08/22 | 15 | 161.17 | 15 | 159.00 | 159.00 | 0 | 4,683 | 0.00% |
|
2022/08/18 | 7 | 158.79 | 5 | 158.50 | 158.50 | 2 | 4,719 | 0.04% |
|
2022/08/17 | 16 | 157.00 | 19 | 156.47 | 155.00 | -3 | 4,755 | -0.06% |
|
2022/08/16 | 1 | 157.50 | 0 | 0.00 | 157.00 | 1 | 4,778 | 0.02% |
|
2022/08/15 | 3 | 158.33 | 0 | 0.00 | 157.00 | 3 | 4,796 | 0.06% |
|
2022/08/11 | 3 | 154.83 | 3 | 156.00 | 154.00 | 0 | 5,019 | 0.00% |
|
2022/08/08 | 2 | 166.00 | 2 | 168.50 | 169.00 | 0 | 4,993 | 0.00% |
|
2022/08/05 | 3 | 168.00 | 6 | 157.75 | 164.00 | -3 | 4,934 | -0.06% |
|
2022/08/04 | 13 | 154.65 | 8 | 158.56 | 154.00 | 5 | 4,813 | 0.10% |
|
2022/08/03 | 17 | 163.56 | 14 | 165.07 | 165.00 | 3 | 4,682 | 0.06% |
|
2022/08/02 | 3 | 169.83 | 2 | 168.50 | 170.50 | 1 | 4,617 | 0.02% |
|
2022/08/01 | 1 | 174.50 | 0 | 0.00 | 175.00 | 1 | 4,601 | 0.02% |
|
2022/07/29 | 2 | 175.75 | 2 | 175.00 | 176.50 | 0 | 4,597 | 0.00% |
|
2022/07/28 | 12 | 171.92 | 10 | 171.00 | 172.00 | 2 | 4,578 | 0.04% |
|
2022/07/22 | 2 | 172.50 | 2 | 172.00 | 174.00 | 0 | 4,426 | 0.00% |
|
2022/07/21 | 0 | 0.00 | 1 | 175.00 | 177.00 | -1 | 4,418 | -0.02% |
|
2022/07/19 | 1 | 169.00 | 0 | 0.00 | 170.50 | 1 | 4,395 | 0.02% |
|
2022/07/15 | 1 | 165.50 | 1 | 165.00 | 168.00 | 0 | 4,345 | 0.00% |
|
2022/07/14 | 10 | 159.95 | 12 | 161.75 | 168.00 | -2 | 4,295 | -0.05% |
|
2022/07/12 | 6 | 152.50 | 5 | 150.80 | 152.50 | 1 | 4,206 | 0.02% |
|
2022/07/11 | 1 | 155.50 | 1 | 158.00 | 158.00 | 0 | 4,189 | 0.00% |
|
2022/07/08 | 3 | 155.50 | 4 | 151.88 | 157.00 | -1 | 4,137 | -0.02% |
|
2022/07/07 | 8 | 140.88 | 10 | 135.10 | 150.00 | -2 | 3,978 | -0.05% |
|
2022/07/06 | 9 | 141.00 | 1 | 140.50 | 137.50 | 8 | 3,752 | 0.21% |
|
2022/07/05 | 51 | 152.52 | 1 | 153.00 | 152.50 | 50 | 3,691 | 1.35% |
|
2022/07/04 | 41 | 151.05 | 33 | 154.70 | 156.50 | 8 | 3,646 | 0.22% |
|
2022/07/01 | 1 | 160.50 | 62 | 155.97 | 150.50 | -61 | 3,640 | -1.68% |
|
2022/06/30 | 3 | 159.50 | 0.3 | 160.00 | 159.00 | 2.7 | 3,598 | 0.08% |
|
2022/06/29 | 0.3 | 167.50 | 0 | 0.00 | 168.50 | 0.3 | 3,581 | 0.01% |
|
2022/06/23 | 41 | 176.71 | 0 | 0.00 | 178.00 | 41 | 3,507 | 1.17% |
|
2022/06/22 | 1 | 178.50 | 0 | 0.00 | 175.50 | 1 | 3,496 | 0.03% |
|
2022/06/21 | 15 | 176.00 | 0 | 0.00 | 181.00 | 15 | 3,453 | 0.43% |
|
2022/06/20 | 81 | 175.90 | 54 | 174.20 | 173.50 | 27 | 3,472 | 0.78% |
|
2022/06/17 | 3 | 171.17 | 60 | 170.56 | 177.50 | -57 | 3,483 | -1.64% |
|
2022/06/16 | 6 | 173.83 | 37.9 | 186.11 | 169.00 | -31.9 | 3,422 | -0.93% |
|
2022/06/15 | 28 | 187.79 | 27 | 189.43 | 184.50 | 1 | 3,200 | 0.03% |
|
2022/06/14 | 8 | 187.38 | 7 | 190.79 | 194.50 | 1 | 3,046 | 0.03% |
|
2022/06/10 | 0 | 0.00 | 1 | 180.50 | 179.50 | -1 | 2,975 | -0.03% |
|
2022/06/09 | 2.4 | 179.13 | 0 | 0.00 | 179.50 | 2.4 | 2,972 | 0.08% |
|
2022/06/08 | 1 | 187.00 | 0 | 0.00 | 185.00 | 1 | 2,907 | 0.03% |
|
2022/06/02 | 1.5 | 191.17 | 1 | 191.50 | 187.50 | 0.5 | 3,048 | 0.02% |
|
2022/05/31 | 15 | 184.50 | 0 | 0.00 | 184.50 | 15 | 3,011 | 0.50% |
|
2022/05/30 | 0 | 183.00 | 15 | 187.50 | 186.00 | -15 | 3,048 | -0.49% |
|
2022/05/27 | 20 | 176.00 | 0 | 0.00 | 176.00 | 20 | 3,029 | 0.66% |
|
2022/05/25 | 0 | 0.00 | 20 | 180.00 | 180.00 | -20 | 3,117 | -0.64% |
|
2022/05/24 | 102 | 178.82 | 2 | 183.25 | 175.00 | 100 | 3,202 | 3.12% |
大買/
|
2022/05/23 | 9 | 183.78 | 0 | 0.00 | 183.50 | 9 | 3,211 | 0.28% |
|
2022/05/20 | 15 | 189.50 | 43 | 190.42 | 189.50 | -28 | 3,211 | -0.87% |
|
2022/05/19 | 3 | 181.00 | 83 | 182.37 | 185.00 | -80 | 3,114 | -2.57% |
|
2022/05/18 | 1 | 179.00 | 1 | 172.50 | 176.50 | 0 | 3,053 | 0.00% |
|
2022/05/13 | 1 | 152.50 | 1 | 152.00 | 152.00 | 0 | 3,231 | 0.00% |
|
2022/04/25 | 0 | 0.00 | 1 | 163.50 | 162.00 | -1 | 3,880 | -0.03% |
|
2022/04/20 | 1 | 181.00 | 1 | 177.50 | 177.00 | 0 | 3,940 | 0.00% |
|
2022/04/19 | 35 | 180.83 | 0 | 0.00 | 179.00 | 35 | 3,972 | 0.88% |
|
2022/04/18 | 1 | 183.00 | 36 | 184.74 | 182.50 | -35 | 4,035 | -0.87% |
|
2022/04/13 | 30 | 185.58 | 0 | 0.00 | 184.00 | 30 | 4,326 | 0.69% |
|
2022/04/11 | 0 | 0.00 | 30 | 189.00 | 186.50 | -30 | 4,343 | -0.69% |
|
2022/04/01 | 0 | 0.00 | 0 | 205.50 | 207.00 | 0 | 4,270 | 0.00% |
|
2022/03/31 | 0 | 0.00 | 0 | 207.50 | 205.00 | 0 | 4,273 | 0.00% |
|
2022/03/30 | 0 | 212.00 | 0 | 0.00 | 206.50 | 0 | 4,280 | 0.00% |
|
2022/03/29 | 0 | 206.17 | 0 | 0.00 | 207.50 | 0 | 4,268 | 0.00% |
|
2022/03/28 | 0 | 205.25 | 0 | 0.00 | 204.00 | 0 | 4,287 | 0.00% |
|
2022/03/25 | 60 | 204.82 | 0 | 0.00 | 205.50 | 60 | 4,312 | 1.39% |
|
2022/03/24 | 63 | 206.68 | 42 | 208.92 | 209.00 | 21 | 4,278 | 0.49% |
|
2022/03/23 | 0 | 0.00 | 82.1 | 208.81 | 214.00 | -82.1 | 4,256 | -1.93% |
|
2022/03/22 | 0 | 0.00 | 151 | 199.51 | 199.50 | -151 | 4,211 | -3.59% |
大賣/鉅額交易
|
2022/03/21 | 92 | 207.14 | 1 | 205.50 | 206.50 | 91 | 4,149 | 2.19% |
|
2022/03/18 | 61 | 217.46 | 0 | 0.00 | 219.50 | 61 | 4,094 | 1.49% |
|
2022/03/17 | 1 | 216.00 | 1 | 218.50 | 220.00 | 0 | 4,092 | 0.00% |
|
2022/03/15 | 0 | 0.00 | 3 | 202.50 | 203.50 | -3 | 4,103 | -0.07% |
|
2022/03/09 | 56.5 | 213.54 | 53 | 220.54 | 215.00 | 3.5 | 4,158 | 0.08% |
|
2022/03/08 | 66 | 222.61 | 0 | 0.00 | 210.50 | 66 | 4,101 | 1.61% |
|
2022/03/07 | 23 | 222.98 | 26.5 | 228.25 | 218.50 | -3.5 | 4,043 | -0.09% |
|
2022/03/04 | 21 | 233.60 | 0 | 0.00 | 232.00 | 21 | 4,012 | 0.52% |
|
2022/03/03 | 58 | 238.81 | 0 | 0.00 | 239.50 | 58 | 3,991 | 1.45% |
|
2022/03/01 | 10 | 251.50 | 0 | 0.00 | 251.50 | 10 | 3,885 | 0.26% |
|
2022/02/25 | 1 | 262.50 | 1 | 263.50 | 255.50 | 0 | 3,878 | 0.00% |
|
2022/02/24 | 22 | 252.50 | 22 | 255.23 | 253.50 | 0 | 3,760 | 0.00% |
|
2022/02/22 | 10 | 237.50 | 10 | 244.00 | 238.00 | 0 | 3,603 | 0.00% |
|
2022/02/18 | 0 | 0.00 | 1 | 252.00 | 250.00 | -1 | 3,541 | -0.03% |
|
2022/02/17 | 3 | 245.50 | 7 | 248.71 | 243.00 | -4 | 3,446 | -0.12% |
|
2022/02/16 | 5 | 239.00 | 11 | 242.64 | 242.50 | -6 | 3,318 | -0.18% |
|
2022/02/15 | 6 | 240.75 | 30 | 237.73 | 240.00 | -24 | 3,273 | -0.73% |
|
2022/02/14 | 0 | 0.00 | 80 | 229.50 | 231.00 | -80 | 3,181 | -2.51% |
|
2022/02/11 | 22 | 229.00 | 0 | 0.00 | 229.50 | 22 | 3,140 | 0.70% |
|
2022/02/10 | 30 | 230.58 | 0 | 0.00 | 230.00 | 30 | 3,109 | 0.96% |
|
2022/02/09 | 0 | 0.00 | 30 | 233.25 | 236.50 | -30 | 3,063 | -0.98% |
|
2022/02/08 | 0 | 0.00 | 10 | 235.25 | 237.00 | -10 | 2,958 | -0.34% |
|
2022/02/07 | 6 | 229.33 | 67 | 231.02 | 232.50 | -61 | 2,860 | -2.13% |
|
2022/01/26 | 1.1 | 213.31 | 1 | 212.50 | 218.00 | 0.1 | 2,677 | 0.00% |
|
2022/01/21 | 0 | 0.00 | 0.1 | 209.00 | 209.00 | -0.1 | 2,534 | 0.00% |
|
2022/01/19 | 0 | 0.00 | 1 | 225.00 | 220.00 | -1 | 2,465 | -0.04% |
|
2022/01/12 | 0 | 0.00 | 0 | 219.50 | 220.50 | 0 | 2,222 | 0.00% |
|
2022/01/11 | 3 | 218.33 | 3 | 218.33 | 217.00 | 0 | 2,177 | 0.00% |
|
2022/01/07 | 6 | 211.33 | 7 | 212.14 | 219.50 | -1 | 2,018 | -0.05% |
|
2022/01/06 | 1 | 212.50 | 1 | 210.00 | 212.50 | 0 | 1,838 | 0.00% |
|
2022/01/05 | 2 | 203.00 | 0 | 202.50 | 202.50 | 2 | 1,742 | 0.11% |
|
2022/01/04 | 0.1 | 209.00 | 0 | 0.00 | 205.00 | 0.1 | 1,731 | 0.01% |
|
2021/12/29 | 1 | 198.00 | 1 | 196.00 | 202.00 | 0 | 1,675 | 0.00% |
|
2021/12/22 | 0 | 0.00 | 0 | 200.00 | 203.50 | 0 | 1,626 | 0.00% |
|
2021/12/21 | 4 | 197.25 | 4 | 198.00 | 200.50 | 0 | 1,607 | 0.00% |
|
2021/12/16 | 5 | 199.00 | 10 | 200.50 | 200.50 | -5 | 1,595 | -0.31% |
|
2021/12/15 | 5 | 197.30 | 6.4 | 199.86 | 196.50 | -1.4 | 1,567 | -0.09% |
|
2021/12/14 | 6 | 198.00 | 6 | 198.50 | 197.00 | 0 | 1,552 | 0.00% |
|
2021/12/13 | 13 | 195.42 | 8 | 196.94 | 196.00 | 5 | 1,510 | 0.33% |
|
2021/12/10 | 2 | 200.50 | 3 | 201.33 | 194.50 | -1 | 1,499 | -0.07% |
|
2021/12/09 | 1 | 202.50 | 0 | 203.50 | 202.50 | 1 | 1,420 | 0.07% |
|
2021/12/08 | 0.4 | 196.00 | 1.3 | 204.17 | 203.00 | -0.9 | 1,371 | -0.07% |
|
2021/12/07 | 2 | 193.50 | 0 | 0.00 | 194.50 | 2 | 1,239 | 0.16% |
|
2021/12/06 | 0 | 0.00 | 0 | 194.00 | 193.50 | 0 | 1,210 | 0.00% |
|
2021/12/01 | 0 | 0.00 | 1 | 191.00 | 193.00 | -1 | 1,277 | -0.08% |
|
2021/11/30 | 1 | 192.50 | 1 | 192.00 | 191.50 | 0 | 1,288 | 0.00% |
|
2021/11/26 | 0.2 | 179.00 | 0.1 | 182.00 | 180.00 | 0.1 | 1,427 | 0.01% |
|
2021/11/25 | 0.2 | 186.00 | 0 | 0.00 | 187.00 | 0.2 | 1,414 | 0.01% |
|
2021/11/24 | 0 | 0.00 | 1 | 190.00 | 184.50 | -1 | 1,394 | -0.07% |
|
2021/11/18 | 1 | 175.50 | 0 | 0.00 | 176.00 | 1 | 1,274 | 0.08% |
|
2021/11/16 | 0 | 0.00 | 1 | 173.00 | 173.00 | -1 | 1,231 | -0.08% |
|
2021/11/12 | 1 | 172.00 | 0 | 0.00 | 171.00 | 1 | 1,200 | 0.08% |
|
2021/11/03 | 0 | 0.00 | 0 | 159.50 | 160.00 | 0 | 1,171 | 0.00% |
|
2021/11/01 | 2 | 161.50 | 2 | 163.00 | 163.50 | 0 | 1,201 | 0.00% |
|
2021/10/26 | 2 | 160.00 | 0 | 0.00 | 158.50 | 2 | 1,223 | 0.16% |
|
2021/10/14 | 0 | 0.00 | 0 | 158.00 | 156.50 | 0 | 1,392 | 0.00% |
|
2021/10/13 | 0 | 157.50 | 0 | 0.00 | 158.00 | 0 | 1,400 | 0.00% |
|
2021/10/08 | 0 | 0.00 | 1 | 161.50 | 162.00 | -1 | 1,414 | -0.07% |
|
2021/10/01 | 1 | 160.00 | 1 | 159.50 | 161.00 | 0 | 1,533 | 0.00% |
|
2021/09/24 | 0 | 0.00 | 1 | 176.50 | 177.00 | -1 | 1,612 | -0.06% |
|
2021/09/23 | 1 | 170.00 | 0 | 0.00 | 170.00 | 1 | 1,594 | 0.06% |
|
2021/09/07 | 1 | 181.50 | 7 | 170.50 | 164.50 | -6 | 2,274 | -0.26% |
|
2021/09/06 | 18 | 188.81 | 12 | 184.58 | 181.50 | 6 | 2,207 | 0.27% |
|
2021/09/03 | 1 | 188.00 | 0 | 0.00 | 187.00 | 1 | 2,160 | 0.05% |
|
2021/09/02 | 0 | 0.00 | 1 | 189.00 | 189.00 | -1 | 2,132 | -0.05% |
|
2021/09/01 | 5 | 185.30 | 5 | 186.90 | 186.50 | 0 | 2,037 | 0.00% |
|
2021/08/25 | 0 | 0.00 | 0.1 | 174.00 | 173.00 | -0.1 | 2,010 | 0.00% |
|
2021/08/16 | 0 | 0.00 | 1 | 153.50 | 152.00 | -1 | 2,122 | -0.05% |
|
2021/08/11 | 0 | 0.00 | 1 | 169.00 | 167.00 | -1 | 2,169 | -0.05% |
|
2021/08/10 | 0 | 0.00 | 1 | 174.00 | 173.00 | -1 | 2,186 | -0.05% |
|
2021/08/09 | 1 | 179.50 | 0 | 0.00 | 179.00 | 1 | 2,213 | 0.05% |
|
2021/07/22 | 40 | 184.40 | 0 | 0.00 | 186.00 | 40 | 2,489 | 1.61% |
|
2021/07/21 | 1 | 188.50 | 41 | 183.80 | 184.00 | -40 | 2,490 | -1.61% |
|
2021/07/20 | 1 | 184.00 | 1 | 181.50 | 180.00 | 0 | 2,415 | 0.00% |
|
2021/07/16 | 0 | 0.00 | 1 | 184.00 | 183.50 | -1 | 2,470 | -0.04% |
|
2021/07/15 | 1 | 184.00 | 0 | 0.00 | 183.50 | 1 | 2,480 | 0.04% |
|
2021/07/14 | 1 | 184.50 | 1 | 185.00 | 184.00 | 0 | 2,481 | 0.00% |
|
2021/07/13 | 2 | 186.50 | 1 | 182.00 | 179.00 | 1 | 2,464 | 0.04% |
|
2021/07/12 | 1 | 188.50 | 0 | 0.00 | 183.50 | 1 | 2,465 | 0.04% |
|
2021/07/08 | 0 | 0.00 | 1 | 195.00 | 192.00 | -1 | 2,466 | -0.04% |
|
2021/06/30 | 0 | 0.00 | 1 | 188.00 | 188.00 | -1 | 2,400 | -0.04% |
|
2021/06/29 | 1 | 191.00 | 0 | 0.00 | 190.50 | 1 | 2,391 | 0.04% |
|
2021/06/28 | 1 | 192.00 | 0 | 0.00 | 192.00 | 1 | 2,381 | 0.04% |
|
2021/06/25 | 1 | 195.50 | 0 | 0.00 | 196.00 | 1 | 2,385 | 0.04% |
|
2021/06/24 | 0 | 200.00 | 0 | 0.00 | 199.50 | 0 | 2,348 | 0.00% |
|
2021/06/22 | 0 | 0.00 | 2 | 206.75 | 199.50 | -2 | 2,278 | -0.09% |
|
2021/06/21 | 2 | 196.50 | 1 | 193.76 | 206.00 | 1 | 2,132 | 0.05% |
|
2021/06/18 | 0 | 0.00 | 2 | 188.50 | 195.00 | -2 | 1,939 | -0.10% |
|
2021/06/16 | 0 | 177.50 | 0 | 0.00 | 174.00 | 0 | 1,777 | 0.00% |
|
2021/06/15 | 0 | 0.00 | 1 | 178.00 | 178.50 | -1 | 1,792 | -0.06% |
|
2021/06/07 | 1 | 177.00 | 1 | 175.50 | 176.50 | 0 | 1,802 | 0.00% |
|
2021/06/04 | 0 | 0.00 | 3 | 172.33 | 170.00 | -3 | 1,767 | -0.17% |
|
2021/06/02 | 2 | 171.00 | 13 | 171.42 | 170.00 | -11 | 1,757 | -0.63% |
|
2021/06/01 | 10 | 175.50 | 0 | 0.00 | 175.50 | 10 | 1,730 | 0.58% |
|
2021/05/31 | 2 | 175.50 | 0 | 0.00 | 177.00 | 2 | 1,687 | 0.12% |
|
2021/05/28 | 3 | 162.00 | 0 | 0.00 | 167.00 | 3 | 1,614 | 0.19% |
|
2021/05/24 | 1 | 160.00 | 0 | 0.00 | 160.50 | 1 | 1,745 | 0.06% |
|
2021/05/21 | 1 | 154.50 | 1 | 155.00 | 158.50 | 0 | 1,751 | 0.00% |
|
2021/05/18 | 0 | 0.00 | 1 | 145.50 | 149.50 | -1 | 1,769 | -0.06% |
|
2021/05/14 | 2 | 149.50 | 0 | 0.00 | 149.50 | 2 | 1,764 | 0.11% |
|
2021/05/13 | 0 | 0.00 | 1 | 153.50 | 154.00 | -1 | 1,764 | -0.06% |
|
2021/05/12 | 1 | 151.50 | 0 | 0.00 | 146.00 | 1 | 1,744 | 0.06% |
|
2021/05/11 | 2 | 152.50 | 1 | 152.00 | 152.00 | 1 | 1,704 | 0.06% |
|
2021/05/04 | 1 | 169.00 | 1 | 170.00 | 170.50 | 0 | 1,708 | 0.00% |
|
2021/04/28 | 1 | 182.00 | 0 | 183.50 | 181.50 | 1 | 1,766 | 0.06% |
|
2021/04/26 | 11 | 192.64 | 0 | 0.00 | 191.50 | 11 | 1,921 | 0.57% |
|
2021/04/23 | 0 | 0.00 | 10 | 193.00 | 194.50 | -10 | 1,980 | -0.50% |
|
2021/04/20 | 0 | 0.00 | 0 | 205.50 | 203.00 | 0 | 2,459 | 0.00% |
|
2021/04/19 | 0 | 0.00 | 0 | 205.00 | 203.50 | 0 | 2,733 | 0.00% |
|
2021/04/16 | 1 | 205.00 | 0 | 0.00 | 203.00 | 1 | 2,781 | 0.04% |
|
2021/04/15 | 3 | 206.00 | 0 | 0.00 | 205.00 | 3 | 2,834 | 0.11% |
|
2021/04/14 | 1 | 205.00 | 1 | 209.00 | 208.00 | 0 | 2,825 | 0.00% |
|
2021/04/13 | 0 | 0.00 | 0 | 213.50 | 212.00 | 0 | 2,825 | 0.00% |
|
2021/04/12 | 0.1 | 215.00 | 0 | 214.00 | 212.50 | 0.1 | 2,861 | 0.00% |
|
2021/04/08 | 0 | 0.00 | 1 | 218.00 | 215.50 | -1 | 2,848 | -0.04% |
|
2021/04/07 | 0 | 215.17 | 0 | 0.00 | 213.50 | 0 | 2,843 | 0.00% |
|
2021/04/06 | 1 | 215.01 | 0.1 | 216.50 | 214.00 | 0.9 | 2,837 | 0.03% |
|
2021/04/01 | 0 | 0.00 | 1 | 218.00 | 216.50 | -1 | 2,836 | -0.04% |
|
2021/03/31 | 0 | 0.00 | 1 | 220.00 | 220.00 | -1 | 2,835 | -0.04% |
|
2021/03/30 | 0.1 | 219.00 | 0 | 0.00 | 220.00 | 0.1 | 2,823 | 0.00% |
|
2021/03/25 | 0 | 0.00 | 0 | 213.50 | 212.50 | 0 | 2,807 | 0.00% |
|
2021/03/22 | 1 | 213.50 | 0 | 0.00 | 213.00 | 1 | 2,831 | 0.04% |
|
2021/03/18 | 1 | 217.50 | 0 | 216.00 | 213.50 | 1 | 2,849 | 0.04% |
|
2021/03/09 | 0 | 0.00 | 0 | 212.75 | 211.50 | 0 | 3,193 | 0.00% |
|
2021/03/08 | 0 | 0.00 | 0 | 217.50 | 215.50 | 0 | 3,289 | 0.00% |
|
2021/03/02 | 0 | 224.00 | 1 | 221.00 | 218.50 | -1 | 3,350 | -0.03% |
|
2021/02/26 | 29 | 224.76 | 28 | 228.29 | 220.50 | 1 | 3,384 | 0.03% |
|
2021/02/23 | 0 | 0.00 | 1 | 221.50 | 219.50 | -1 | 3,365 | -0.03% |
|
2021/02/19 | 0 | 0.00 | 0.2 | 229.00 | 226.50 | -0.2 | 3,438 | 0.00% |
|
2021/02/18 | 0 | 0.00 | 1 | 223.00 | 221.50 | -1 | 3,597 | -0.03% |
|
2021/02/17 | 12 | 219.00 | 11 | 222.00 | 220.50 | 1 | 3,687 | 0.03% |
|
2021/02/05 | 1 | 217.00 | 1 | 217.00 | 216.50 | 0 | 3,886 | 0.00% |
|
2021/01/28 | 1 | 215.51 | 0 | 0.00 | 215.00 | 1 | 4,518 | 0.02% |
|
2021/01/26 | 1 | 220.44 | 0 | 0.00 | 219.00 | 1 | 4,553 | 0.02% |
|
2021/01/25 | 0.1 | 218.50 | 0 | 0.00 | 222.00 | 0.1 | 4,537 | 0.00% |
|
2021/01/20 | 4 | 231.75 | 0.5 | 234.50 | 224.00 | 3.5 | 4,410 | 0.08% |
|
2021/01/19 | 4.1 | 244.33 | 3 | 245.00 | 238.50 | 1.1 | 4,296 | 0.02% |
|
2021/01/18 | 0 | 0.00 | 0.5 | 243.00 | 245.00 | -0.5 | 4,223 | -0.01% |
|
2021/01/14 | 4 | 246.50 | 3 | 248.67 | 245.00 | 1 | 4,081 | 0.02% |
|
2021/01/13 | 1 | 239.50 | 0 | 0.00 | 239.50 | 1 | 3,891 | 0.03% |
|
2021/01/12 | 2 | 237.50 | 9 | 236.22 | 231.00 | -7 | 3,687 | -0.19% |
|
2021/01/11 | 20 | 224.50 | 1 | 227.00 | 225.50 | 19 | 3,420 | 0.56% |
|
2021/01/08 | 0 | 0.00 | 5 | 223.20 | 224.50 | -5 | 3,392 | -0.15% |
|
2021/01/06 | 7 | 215.00 | 0 | 0.00 | 214.00 | 7 | 3,323 | 0.21% |
|
2021/01/05 | 1 | 221.00 | 1 | 220.50 | 221.50 | 0 | 3,301 | 0.00% |
|
2020/12/30 | 0 | 0.00 | 1 | 212.00 | 217.00 | -1 | 3,328 | -0.03% |
|
2020/12/25 | 1 | 214.50 | 0 | 0.00 | 215.50 | 1 | 3,431 | 0.03% |
|
2020/12/23 | 0 | 0.00 | 33 | 210.70 | 210.50 | -33 | 3,557 | -0.93% |
|
2020/12/22 | 1 | 213.50 | 11 | 210.50 | 210.50 | -10 | 3,583 | -0.28% |
|
2020/12/21 | 2 | 214.00 | 0 | 0.00 | 215.00 | 2 | 3,605 | 0.06% |
|
2020/12/17 | 1 | 221.00 | 1 | 219.00 | 218.50 | 0 | 3,640 | 0.00% |
|
2020/12/16 | 2 | 218.50 | 2 | 220.50 | 220.00 | 0 | 3,662 | 0.00% |
|
2020/12/14 | 1 | 216.50 | 0 | 0.00 | 219.00 | 1 | 3,885 | 0.03% |
|
2020/12/11 | 7 | 212.50 | 9 | 208.44 | 214.00 | -2 | 3,934 | -0.05% |
|
2020/12/10 | 5 | 222.40 | 2 | 221.50 | 219.00 | 3 | 3,905 | 0.08% |
|
2020/12/09 | 6 | 229.17 | 28 | 226.73 | 226.50 | -22 | 3,898 | -0.56% |
|
2020/12/08 | 12 | 222.92 | 14 | 225.11 | 224.50 | -2 | 3,860 | -0.05% |
|
2020/12/07 | 10 | 218.25 | 13 | 222.81 | 224.50 | -3 | 3,870 | -0.08% |
|
2020/12/04 | 15 | 222.13 | 15 | 218.23 | 219.00 | 0 | 3,839 | 0.00% |
|
2020/12/03 | 13 | 224.04 | 12 | 220.63 | 220.50 | 1 | 3,792 | 0.03% |
|
2020/12/02 | 27 | 231.11 | 11 | 228.00 | 228.00 | 16 | 3,719 | 0.43% |
|
2020/12/01 | 0 | 0.00 | 1 | 236.00 | 236.00 | -1 | 3,639 | -0.03% |
|
2020/11/30 | 2 | 233.50 | 0 | 0.00 | 233.00 | 2 | 3,670 | 0.05% |
|
2020/11/26 | 41 | 234.28 | 6 | 233.75 | 233.50 | 35 | 3,680 | 0.95% |
|
2020/11/25 | 45 | 238.79 | 72 | 234.10 | 235.00 | -27 | 3,667 | -0.74% |
|
2020/11/24 | 22 | 238.82 | 31 | 239.65 | 238.00 | -9 | 3,642 | -0.25% |
|
2020/11/23 | 56 | 236.97 | 0 | 0.00 | 236.00 | 56 | 3,627 | 1.54% |
|
2020/11/20 | 19 | 238.08 | 25 | 239.60 | 239.00 | -6 | 3,630 | -0.17% |
|
2020/11/19 | 11 | 239.73 | 29 | 240.24 | 241.00 | -18 | 3,659 | -0.49% |
|
2020/11/18 | 27 | 240.44 | 32 | 244.47 | 239.50 | -5 | 3,668 | -0.14% |
|
2020/11/17 | 43 | 247.45 | 4 | 249.25 | 239.00 | 39 | 3,729 | 1.05% |
|
2020/11/16 | 37 | 259.23 | 47 | 259.79 | 258.50 | -10 | 3,746 | -0.27% |
|
2020/11/13 | 60 | 255.79 | 0 | 0.00 | 257.50 | 60 | 3,881 | 1.55% |
|
2020/11/12 | 20 | 261.78 | 83 | 251.74 | 265.00 | -63 | 3,776 | -1.67% |
|
2020/11/11 | 0 | 0.00 | 26 | 240.67 | 241.00 | -26 | 3,377 | -0.77% |
|
2020/11/10 | 11 | 234.36 | 11 | 239.00 | 235.00 | 0 | 3,318 | 0.00% |
|
2020/11/09 | 85 | 236.29 | 0 | 0.00 | 239.00 | 85 | 3,346 | 2.54% |
|
2020/11/05 | 6 | 228.50 | 10 | 231.50 | 228.50 | -4 | 3,354 | -0.12% |
|
2020/11/04 | 0 | 0.00 | 35 | 223.01 | 234.50 | -35 | 3,369 | -1.04% |
|
2020/11/03 | 3 | 222.00 | 3 | 224.00 | 222.50 | 0 | 3,392 | 0.00% |
|
2020/11/02 | 25 | 217.20 | 15 | 219.00 | 216.50 | 10 | 3,504 | 0.29% |
|
2020/10/29 | 0 | 0.00 | 40 | 215.49 | 220.50 | -40 | 3,657 | -1.09% |
|
2020/10/28 | 20 | 218.00 | 20 | 219.28 | 218.00 | 0 | 3,748 | 0.00% |
|
2020/10/27 | 15 | 217.50 | 10 | 217.00 | 220.50 | 5 | 3,943 | 0.13% |
|
2020/10/26 | 5 | 219.20 | 0 | 0.00 | 218.50 | 5 | 4,062 | 0.12% |
|
2020/10/23 | 9 | 224.28 | 26 | 220.52 | 224.50 | -17 | 4,149 | -0.41% |
|
2020/10/22 | 25 | 215.00 | 25 | 215.00 | 215.00 | 0 | 4,275 | 0.00% |
|
2020/10/21 | 25 | 220.20 | 0 | 0.00 | 219.00 | 25 | 4,290 | 0.58% |
|
2020/10/20 | 9 | 222.50 | 19 | 223.61 | 221.50 | -10 | 4,343 | -0.23% |
|
2020/10/19 | 10 | 222.50 | 0 | 0.00 | 225.50 | 10 | 4,427 | 0.23% |
|
2020/10/16 | 0 | 0.00 | 25 | 228.50 | 224.00 | -25 | 4,601 | -0.54% |
|
2020/10/12 | 10 | 233.00 | 10 | 232.00 | 232.00 | 0 | 5,466 | 0.00% |
|
2020/10/08 | 20 | 237.95 | 0 | 0.00 | 234.50 | 20 | 5,903 | 0.34% |
|
2020/10/07 | 0 | 0.00 | 20 | 233.00 | 239.50 | -20 | 5,933 | -0.34% |
|
2020/10/06 | 65 | 237.38 | 0 | 0.00 | 237.00 | 65 | 6,008 | 1.08% |
|
2020/10/05 | 6 | 238.00 | 0 | 0.00 | 238.00 | 6 | 6,051 | 0.10% |
|
2020/09/30 | 0 | 0.00 | 0 | 239.50 | 239.50 | 0 | 6,127 | 0.00% |
|
2020/09/29 | 14 | 230.89 | 35 | 235.93 | 235.50 | -21 | 6,227 | -0.34% |
|
2020/09/28 | 0 | 0.00 | 40 | 228.40 | 231.50 | -40 | 6,200 | -0.65% |
|
2020/09/25 | 19 | 222.08 | 19 | 225.87 | 220.00 | 0 | 6,280 | 0.00% |
|
2020/09/24 | 10 | 228.80 | 10 | 233.00 | 227.00 | 0 | 6,313 | 0.00% |
|
2020/09/23 | 5 | 237.00 | 5 | 237.00 | 237.00 | 0 | 6,327 | 0.00% |
|
2020/09/21 | 54 | 235.85 | 0 | 0.00 | 233.50 | 54 | 6,367 | 0.85% |
|
2020/09/18 | 21 | 238.33 | 0 | 0.00 | 240.50 | 21 | 6,349 | 0.33% |
|
2020/09/17 | 27 | 236.48 | 42 | 238.14 | 237.00 | -15 | 6,278 | -0.24% |
|
2020/09/16 | 10 | 233.00 | 35 | 232.30 | 233.00 | -25 | 6,139 | -0.41% |
|
2020/09/15 | 0 | 0.00 | 10 | 228.00 | 226.00 | -10 | 6,115 | -0.16% |
|
2020/09/14 | 15 | 220.83 | 0 | 0.00 | 222.00 | 15 | 6,158 | 0.24% |
|
2020/09/11 | 27 | 220.22 | 15 | 225.00 | 221.00 | 12 | 6,149 | 0.20% |
|
2020/09/09 | 2 | 219.25 | 14 | 221.68 | 221.00 | -12 | 6,140 | -0.20% |
|
2020/09/08 | 0 | 0.00 | 10 | 216.20 | 222.00 | -10 | 6,146 | -0.16% |
|
2020/09/07 | 5 | 221.00 | 20 | 228.75 | 219.50 | -15 | 6,150 | -0.24% |
|
2020/09/04 | 5 | 230.70 | 2 | 228.00 | 231.50 | 3 | 6,146 | 0.05% |
|
2020/09/03 | 1 | 226.00 | 17 | 228.62 | 231.50 | -16 | 6,173 | -0.26% |
|
2020/09/02 | 3 | 225.33 | 0 | 0.00 | 226.00 | 3 | 6,194 | 0.05% |
|
2020/09/01 | 0 | 0.00 | 15 | 218.37 | 224.00 | -15 | 6,200 | -0.24% |
|
2020/08/28 | 1 | 224.00 | 1 | 221.00 | 221.00 | 0 | 6,386 | 0.00% |
|
2020/08/27 | 1 | 224.00 | 2 | 225.00 | 227.00 | -1 | 6,405 | -0.02% |
|
2020/08/26 | 2 | 229.00 | 3 | 229.50 | 224.00 | -1 | 6,493 | -0.02% |
|
2020/08/25 | 3 | 226.33 | 1 | 229.00 | 229.00 | 2 | 6,512 | 0.03% |
|
2020/08/21 | 22 | 215.95 | 3 | 218.83 | 218.50 | 19 | 6,592 | 0.29% |
|
2020/08/20 | 44 | 230.83 | 20 | 246.20 | 223.00 | 24 | 6,486 | 0.37% |
|
2020/08/19 | 16 | 247.03 | 9 | 246.17 | 247.00 | 7 | 6,343 | 0.11% |
|
2020/08/18 | 0 | 0.00 | 50 | 235.47 | 237.00 | -50 | 6,144 | -0.81% |
|
2020/08/13 | 5 | 224.00 | 0 | 0.00 | 223.00 | 5 | 5,984 | 0.08% |
|
2020/08/12 | 10 | 225.00 | 10 | 223.00 | 227.00 | 0 | 5,925 | 0.00% |
|
2020/08/11 | 10 | 225.50 | 5 | 231.50 | 226.00 | 5 | 5,896 | 0.08% |
|
2020/08/10 | 0 | 0.00 | 10 | 230.00 | 232.50 | -10 | 5,870 | -0.17% |
|
2020/08/07 | 29 | 236.86 | 29 | 236.84 | 233.50 | 0 | 5,825 | 0.00% |
|
2020/08/04 | 35 | 224.57 | 1 | 225.00 | 224.00 | 34 | 5,613 | 0.61% |
|
2020/08/03 | 2 | 229.00 | 0 | 0.00 | 228.50 | 2 | 5,612 | 0.04% |
|
2020/07/31 | 0 | 0.00 | 3 | 227.00 | 228.50 | -3 | 5,569 | -0.05% |
|
2020/07/30 | 2 | 220.50 | 0 | 0.00 | 220.00 | 2 | 5,426 | 0.04% |
|
2020/07/29 | 0 | 0.00 | 12 | 210.25 | 220.00 | -12 | 5,335 | -0.22% |
|
2020/07/28 | 31 | 209.50 | 0 | 0.00 | 208.00 | 31 | 5,253 | 0.59% |
|
2020/07/27 | 35 | 211.50 | 1 | 210.50 | 212.00 | 34 | 5,149 | 0.66% |
|
2020/07/23 | 2 | 216.50 | 1 | 219.50 | 216.50 | 1 | 5,260 | 0.02% |
|
2020/07/22 | 0 | 0.00 | 7 | 214.07 | 220.00 | -7 | 5,212 | -0.13% |
|
2020/07/21 | 17 | 212.18 | 18 | 214.08 | 209.00 | -1 | 5,075 | -0.02% |
|
2020/07/20 | 4 | 206.26 | 0 | 0.00 | 210.00 | 4 | 5,046 | 0.08% |
|
2020/07/17 | 18 | 205.31 | 12 | 210.54 | 201.00 | 6 | 5,141 | 0.12% |
|
2020/07/16 | 10 | 205.45 | 18 | 207.69 | 210.50 | -8 | 5,181 | -0.15% |
|
2020/07/15 | 18 | 201.39 | 39 | 196.58 | 202.00 | -21 | 4,955 | -0.42% |
|
2020/07/14 | 0 | 0.00 | 38 | 185.93 | 185.00 | -38 | 4,583 | -0.83% |
|
2020/07/13 | 0 | 0.00 | 30 | 183.60 | 183.00 | -30 | 4,563 | -0.66% |
|
2020/07/09 | 3 | 194.17 | 3 | 195.67 | 188.50 | 0 | 4,556 | 0.00% |
|
2020/07/08 | 1 | 197.00 | 0 | 0.00 | 194.00 | 1 | 4,572 | 0.02% |
|
2020/07/07 | 21 | 185.55 | 0 | 0.00 | 183.50 | 21 | 4,544 | 0.46% |
|
2020/07/03 | 0 | 0.00 | 5 | 179.50 | 180.00 | -5 | 4,487 | -0.11% |
|
2020/07/02 | 45 | 176.94 | 0 | 0.00 | 177.50 | 45 | 4,530 | 0.99% |
|
2020/07/01 | 0 | 0.00 | 11 | 175.27 | 176.50 | -11 | 4,604 | -0.24% |
|
2020/06/23 | 16 | 169.59 | 2 | 171.00 | 168.50 | 14 | 4,859 | 0.29% |
|
2020/06/22 | 1 | 171.50 | 0 | 0.00 | 170.50 | 1 | 4,956 | 0.02% |
|
2020/06/19 | 3 | 170.50 | 26 | 171.08 | 170.00 | -23 | 5,052 | -0.46% |
|
2020/06/18 | 17 | 168.44 | 5 | 168.00 | 167.50 | 12 | 5,061 | 0.24% |
|
2020/06/17 | 5 | 168.50 | 0 | 0.00 | 169.00 | 5 | 5,116 | 0.10% |
|
2020/06/16 | 0 | 0.00 | 20 | 171.00 | 171.00 | -20 | 5,262 | -0.38% |
|
2020/06/12 | 0 | 0.00 | 51 | 163.56 | 167.00 | -51 | 5,858 | -0.87% |
|
2020/06/11 | 4 | 166.50 | 0 | 0.00 | 163.50 | 4 | 5,958 | 0.07% |
|
2020/06/10 | 1 | 171.50 | 4 | 167.00 | 168.50 | -3 | 6,021 | -0.05% |
|
2020/06/09 | 44 | 173.30 | 24 | 171.75 | 169.50 | 20 | 6,053 | 0.33% |
|
2020/06/08 | 2 | 177.00 | 1 | 176.00 | 176.50 | 1 | 6,113 | 0.02% |
|
2020/06/05 | 13 | 182.15 | 3 | 182.67 | 176.50 | 10 | 6,156 | 0.16% |
|
2020/06/04 | 16 | 174.72 | 3 | 176.00 | 177.50 | 13 | 6,113 | 0.21% |
|
2020/06/03 | 8 | 173.63 | 3 | 174.17 | 175.00 | 5 | 6,062 | 0.08% |
|
2020/06/02 | 32 | 174.23 | 14 | 174.21 | 171.00 | 18 | 6,042 | 0.30% |
|
2020/06/01 | 5 | 172.20 | 3 | 171.83 | 170.00 | 2 | 5,995 | 0.03% |
|
2020/05/29 | 16 | 168.06 | 72 | 169.98 | 169.50 | -56 | 5,956 | -0.94% |
|
2020/05/28 | 3 | 165.67 | 1 | 164.00 | 163.50 | 2 | 5,838 | 0.03% |
|
2020/05/25 | 3 | 154.50 | 0 | 0.00 | 160.00 | 3 | 6,058 | 0.05% |
|
2020/05/22 | 1 | 162.00 | 10 | 161.00 | 160.00 | -9 | 6,072 | -0.15% |
|
2020/05/18 | 10 | 164.00 | 10 | 159.00 | 162.50 | 0 | 6,124 | 0.00% |
|
2020/05/15 | 0 | 0.00 | 18 | 163.00 | 161.50 | -18 | 6,127 | -0.29% |
|
2020/05/14 | 2 | 165.75 | 21 | 167.52 | 161.50 | -19 | 6,121 | -0.31% |
|
2020/05/13 | 21 | 168.48 | 0 | 0.00 | 168.00 | 21 | 6,139 | 0.34% |
|
2020/05/11 | 5 | 170.50 | 0 | 0.00 | 170.00 | 5 | 6,317 | 0.08% |
|
2020/05/08 | 15 | 171.73 | 15 | 176.37 | 169.00 | 0 | 6,359 | 0.00% |
|
2020/05/07 | 15 | 170.67 | 5 | 170.50 | 173.00 | 10 | 6,334 | 0.16% |
|
2020/05/06 | 20 | 168.13 | 6 | 171.08 | 166.00 | 14 | 6,326 | 0.22% |
|
2020/05/05 | 22 | 171.18 | 15 | 173.67 | 170.00 | 7 | 6,383 | 0.11% |
|
2020/05/04 | 36 | 171.53 | 25 | 170.18 | 171.50 | 11 | 6,417 | 0.17% |
|
2020/04/30 | 25 | 173.90 | 22 | 175.34 | 174.00 | 3 | 6,425 | 0.05% |
|
2020/04/29 | 11 | 172.86 | 28 | 172.66 | 173.50 | -17 | 6,475 | -0.26% |
|
2020/04/28 | 37 | 171.89 | 58 | 174.68 | 170.50 | -21 | 6,479 | -0.32% |
|
2020/04/27 | 59 | 164.13 | 4 | 166.00 | 166.00 | 55 | 6,401 | 0.86% |
|
2020/04/24 | 1 | 166.50 | 1 | 164.50 | 163.00 | 0 | 6,388 | 0.00% |
|
2020/04/23 | 10 | 165.80 | 47 | 167.16 | 165.50 | -37 | 6,360 | -0.58% |
|
2020/04/22 | 12 | 159.08 | 36 | 160.15 | 164.50 | -24 | 6,212 | -0.39% |
|
2020/04/21 | 26 | 158.79 | 18 | 161.72 | 157.00 | 8 | 6,001 | 0.13% |
|
2020/04/20 | 6 | 149.50 | 0 | 0.00 | 159.00 | 6 | 5,806 | 0.10% |
|
2020/04/17 | 5 | 153.00 | 6 | 149.83 | 147.00 | -1 | 5,694 | -0.02% |
|
2020/04/16 | 0 | 0.00 | 0 | 150.00 | 149.50 | 0 | 5,674 | 0.00% |
|
2020/04/15 | 10 | 150.60 | 32 | 149.33 | 148.00 | -22 | 5,672 | -0.39% |
|
2020/04/14 | 5 | 148.00 | 4 | 147.50 | 149.00 | 1 | 5,670 | 0.02% |
|
2020/04/13 | 7 | 147.36 | 3 | 147.33 | 146.00 | 4 | 5,770 | 0.07% |
|
2020/04/10 | 1 | 140.00 | 1 | 145.50 | 144.50 | 0 | 5,727 | 0.00% |
|
2020/04/09 | 18 | 146.50 | 10 | 141.50 | 141.00 | 8 | 5,751 | 0.14% |
|
2020/04/08 | 8 | 145.31 | 1 | 144.50 | 144.00 | 7 | 5,771 | 0.12% |
|
2020/04/07 | 0 | 146.50 | 11 | 145.50 | 143.50 | -11 | 5,717 | -0.19% |
|
2020/04/06 | 0 | 140.00 | 35 | 136.64 | 137.00 | -35 | 5,643 | -0.62% |
|
2020/04/01 | 61 | 128.92 | 88 | 128.52 | 129.00 | -27 | 5,598 | -0.48% |
|
2020/03/31 | 35 | 125.86 | 7 | 126.93 | 127.50 | 28 | 5,685 | 0.49% |
|
2020/03/30 | 5 | 126.00 | 27 | 125.15 | 127.00 | -22 | 5,640 | -0.39% |
|
2020/03/27 | 119 | 131.00 | 20 | 129.45 | 123.00 | 99 | 5,589 | 1.77% |
大買/
|
2020/03/26 | 0 | 0.00 | 14 | 124.71 | 127.00 | -14 | 5,515 | -0.25% |
|
2020/03/25 | 12 | 119.13 | 11 | 122.18 | 119.50 | 1 | 5,458 | 0.02% |
|
2020/03/24 | 0 | 0.00 | 10 | 116.00 | 117.00 | -10 | 5,387 | -0.19% |
|
2020/03/23 | 17 | 108.88 | 2 | 108.75 | 109.00 | 15 | 5,444 | 0.28% |
|
2020/03/20 | 2 | 115.75 | 26 | 114.12 | 116.00 | -24 | 5,501 | -0.44% |
|
2020/03/19 | 4 | 109.63 | 7 | 112.36 | 107.50 | -3 | 5,547 | -0.05% |
|
2020/03/18 | 25 | 111.62 | 22 | 112.05 | 111.50 | 3 | 5,185 | 0.06% |
|
2020/03/17 | 0 | 0.00 | 2 | 110.50 | 106.00 | -2 | 5,038 | -0.04% |
|
2020/03/16 | 1 | 129.50 | 33 | 128.58 | 116.00 | -32 | 4,957 | -0.65% |
|
2020/03/13 | 22 | 127.14 | 1 | 129.50 | 128.50 | 21 | 4,906 | 0.43% |
|
2020/03/12 | 27 | 143.30 | 16 | 153.66 | 140.00 | 11 | 4,898 | 0.22% |
|
2020/03/11 | 11 | 162.27 | 1 | 162.00 | 155.50 | 10 | 4,899 | 0.20% |
|
2020/03/10 | 3 | 158.50 | 3 | 159.50 | 165.00 | 0 | 4,982 | 0.00% |
|
2020/03/09 | 5 | 161.50 | 15 | 165.00 | 158.00 | -10 | 5,005 | -0.20% |
|
2020/03/05 | 4 | 166.50 | 7 | 166.86 | 165.00 | -3 | 5,045 | -0.06% |
|
2020/03/04 | 3 | 162.33 | 1 | 162.00 | 162.50 | 2 | 5,050 | 0.04% |
|
2020/03/03 | 3 | 167.00 | 2 | 167.75 | 163.00 | 1 | 5,092 | 0.02% |
|
2020/03/02 | 7 | 159.29 | 10 | 160.50 | 163.50 | -3 | 5,100 | -0.06% |
|
2020/02/27 | 10 | 170.60 | 8 | 172.44 | 161.00 | 2 | 5,127 | 0.04% |
|
2020/02/26 | 8 | 172.63 | 7 | 173.50 | 170.00 | 1 | 5,109 | 0.02% |
|
2020/02/25 | 1 | 166.00 | 0 | 0.00 | 166.00 | 1 | 4,995 | 0.02% |
|
2020/02/21 | 0 | 0.00 | 3 | 168.00 | 166.00 | -3 | 5,116 | -0.06% |
|
2020/02/20 | 4 | 169.50 | 7 | 170.50 | 168.50 | -3 | 5,118 | -0.06% |
|
2020/02/19 | 5 | 169.20 | 0 | 0.00 | 168.00 | 5 | 5,104 | 0.10% |
|
2020/02/14 | 1 | 171.00 | 0 | 0.00 | 171.00 | 1 | 5,180 | 0.02% |
|
2020/02/12 | 2 | 161.50 | 2 | 163.75 | 167.00 | 0 | 5,107 | 0.00% |
|
2020/02/11 | 0 | 0.00 | 2 | 162.25 | 163.00 | -2 | 5,288 | -0.04% |
|
2020/02/10 | 11 | 160.14 | 8 | 159.56 | 158.00 | 3 | 5,394 | 0.06% |
|
2020/02/07 | 1 | 166.50 | 1 | 163.00 | 162.00 | 0 | 5,412 | 0.00% |
|
2020/02/03 | 32 | 154.59 | 3 | 159.33 | 159.50 | 29 | 5,383 | 0.54% |
|
2020/01/31 | 31 | 163.37 | 30 | 164.17 | 164.00 | 1 | 5,326 | 0.02% |
|
2020/01/30 | 12 | 167.50 | 10 | 171.00 | 167.50 | 2 | 5,382 | 0.04% |
|
2020/01/20 | 1 | 186.50 | 0 | 0.00 | 186.00 | 1 | 5,355 | 0.02% |
|
2020/01/17 | 11 | 187.68 | 1 | 187.00 | 187.50 | 10 | 5,451 | 0.18% |
|
2020/01/15 | 10 | 190.00 | 20 | 192.50 | 190.00 | -10 | 5,500 | -0.18% |
|
2020/01/14 | 1 | 191.00 | 10 | 191.95 | 193.50 | -9 | 5,559 | -0.16% |
|
2020/01/13 | 2 | 189.00 | 2 | 190.50 | 190.00 | 0 | 5,582 | 0.00% |
|
2020/01/10 | 1 | 187.50 | 0 | 0.00 | 186.50 | 1 | 5,655 | 0.02% |
|
2020/01/09 | 1 | 189.50 | 8 | 191.50 | 191.00 | -7 | 5,661 | -0.12% |
|
2020/01/07 | 0 | 0.00 | 8 | 190.50 | 189.50 | -8 | 5,659 | -0.14% |
|
2020/01/06 | 10 | 199.50 | 11 | 200.45 | 199.00 | -1 | 5,636 | -0.02% |
|
2020/01/03 | 1 | 212.00 | 2 | 207.00 | 206.50 | -1 | 5,744 | -0.02% |
|
2020/01/02 | 2 | 220.75 | 1 | 220.50 | 218.00 | 1 | 5,813 | 0.02% |
|
2019/12/30 | 0 | 0.00 | 2 | 218.25 | 218.00 | -2 | 6,017 | -0.03% |
|
2019/12/27 | 3 | 223.50 | 1 | 221.00 | 220.50 | 2 | 6,181 | 0.03% |
|
2019/12/26 | 2 | 222.00 | 2 | 220.25 | 222.00 | 0 | 6,139 | 0.00% |
|
2019/12/25 | 1 | 215.50 | 1 | 217.00 | 216.00 | 0 | 6,040 | 0.00% |
|
2019/12/24 | 10 | 212.50 | 8 | 212.19 | 216.00 | 2 | 6,104 | 0.03% |
|
2019/12/23 | 7 | 213.36 | 7 | 215.36 | 212.00 | 0 | 6,089 | 0.00% |
|
2019/12/20 | 1 | 213.00 | 4 | 214.38 | 211.00 | -3 | 6,089 | -0.05% |
|
2019/12/19 | 8 | 216.81 | 6 | 217.92 | 216.50 | 2 | 6,080 | 0.03% |
|
2019/12/18 | 2 | 218.25 | 1 | 225.50 | 216.50 | 1 | 6,119 | 0.02% |
|
2019/12/17 | 2 | 226.00 | 1 | 227.50 | 221.00 | 1 | 6,172 | 0.02% |
|
2019/12/16 | 1 | 225.50 | 1 | 222.50 | 223.50 | 0 | 6,119 | 0.00% |
|
2019/12/13 | 5 | 215.70 | 7 | 217.07 | 218.00 | -2 | 6,007 | -0.03% |
|
2019/12/12 | 4 | 217.25 | 2 | 219.50 | 212.50 | 2 | 6,080 | 0.03% |
|
2019/12/11 | 0 | 0.00 | 1 | 222.50 | 216.00 | -1 | 6,123 | -0.02% |
|
2019/12/10 | 6 | 223.00 | 4 | 223.88 | 222.00 | 2 | 6,155 | 0.03% |
|
2019/12/06 | 7 | 225.50 | 7 | 226.50 | 226.50 | 0 | 6,237 | 0.00% |
|
2019/12/05 | 28 | 219.11 | 28 | 213.75 | 221.00 | 0 | 6,225 | 0.00% |
|
2019/12/04 | 15 | 209.50 | 15 | 209.67 | 209.00 | 0 | 6,184 | 0.00% |
|
2019/12/02 | 6 | 200.08 | 6 | 203.50 | 209.00 | 0 | 6,284 | 0.00% |
|
2019/11/29 | 10 | 208.50 | 10 | 211.00 | 202.00 | 0 | 6,424 | 0.00% |
|
2019/11/26 | 4 | 206.50 | 5 | 209.70 | 207.50 | -1 | 6,897 | -0.01% |
|
2019/11/25 | 10 | 212.50 | 10 | 210.00 | 208.50 | 0 | 6,866 | 0.00% |
|
2019/11/19 | 1 | 204.50 | 2 | 204.25 | 201.00 | -1 | 6,928 | -0.01% |
|
2019/11/18 | 2 | 204.25 | 1 | 203.00 | 203.00 | 1 | 7,015 | 0.01% |
|
2019/11/14 | 2 | 203.50 | 2 | 201.75 | 201.00 | 0 | 7,137 | 0.00% |
|
2019/11/13 | 16 | 208.53 | 5 | 209.50 | 209.00 | 11 | 7,162 | 0.15% |
|
2019/11/12 | 40 | 207.15 | 50 | 205.25 | 209.50 | -10 | 7,289 | -0.14% |
|
2019/11/11 | 20 | 202.00 | 20 | 205.50 | 202.00 | 0 | 7,393 | 0.00% |
|
2019/11/08 | 5 | 210.00 | 5 | 209.70 | 206.00 | 0 | 7,418 | 0.00% |
|
2019/11/07 | 35 | 216.13 | 35 | 223.13 | 212.00 | 0 | 7,355 | 0.00% |
|
2019/11/05 | 12 | 232.25 | 12 | 232.63 | 232.50 | 0 | 7,706 | 0.00% |
|
2019/11/04 | 4 | 234.63 | 4 | 229.25 | 228.00 | 0 | 7,810 | 0.00% |
|
2019/11/01 | 1 | 230.50 | 1 | 234.00 | 234.00 | 0 | 7,884 | 0.00% |
|
2019/10/29 | 50 | 224.89 | 0 | 0.00 | 232.00 | 50 | 8,357 | 0.60% |
|
2019/10/25 | 1 | 233.00 | 1 | 228.50 | 228.50 | 0 | 8,368 | 0.00% |
|
2019/10/23 | 6 | 234.92 | 3 | 233.00 | 233.00 | 3 | 8,366 | 0.04% |
|
2019/10/22 | 2 | 240.00 | 3 | 236.50 | 236.00 | -1 | 8,487 | -0.01% |
|
2019/10/21 | 16 | 239.84 | 16 | 237.06 | 240.00 | 0 | 8,603 | 0.00% |
|
2019/10/18 | 4 | 235.88 | 1 | 234.50 | 237.00 | 3 | 8,639 | 0.03% |
|
2019/10/17 | 2 | 226.75 | 2 | 225.00 | 232.50 | 0 | 8,586 | 0.00% |
|
2019/10/16 | 2 | 230.50 | 2 | 229.50 | 224.50 | 0 | 8,638 | 0.00% |
|
2019/10/15 | 14 | 227.18 | 4 | 227.38 | 227.50 | 10 | 8,682 | 0.12% |
|
2019/10/14 | 2 | 236.50 | 3 | 233.67 | 232.00 | -1 | 8,694 | -0.01% |
|
2019/10/09 | 23 | 229.07 | 22 | 228.18 | 230.00 | 1 | 8,630 | 0.01% |
|
2019/10/08 | 57 | 223.25 | 57 | 226.61 | 225.00 | 0 | 8,513 | 0.00% |
|
2019/10/07 | 2 | 213.50 | 2 | 220.00 | 223.00 | 0 | 8,392 | 0.00% |
|
2019/10/04 | 72 | 204.82 | 72 | 206.35 | 203.00 | 0 | 8,353 | 0.00% |
|
2019/10/03 | 62 | 201.18 | 64 | 197.83 | 203.00 | -2 | 8,377 | -0.02% |
|
2019/10/02 | 2 | 189.50 | 3 | 188.33 | 190.50 | -1 | 8,250 | -0.01% |
|
2019/10/01 | 11 | 187.73 | 1 | 188.50 | 188.00 | 10 | 8,320 | 0.12% |
|
2019/09/27 | 1 | 190.50 | 1 | 189.00 | 191.00 | 0 | 8,379 | 0.00% |
|
2019/09/26 | 1 | 187.50 | 1 | 188.50 | 186.00 | 0 | 8,397 | 0.00% |
|
2019/09/25 | 7 | 188.57 | 2 | 190.00 | 186.50 | 5 | 8,506 | 0.06% |
|
2019/09/24 | 10 | 193.50 | 10 | 195.00 | 192.00 | 0 | 8,577 | 0.00% |
|
2019/09/23 | 1 | 193.00 | 1 | 194.50 | 197.50 | 0 | 8,589 | 0.00% |
|
2019/09/20 | 18 | 191.78 | 35 | 189.17 | 194.50 | -17 | 8,594 | -0.20% |
|
2019/09/19 | 16 | 184.47 | 18 | 182.25 | 184.50 | -2 | 8,532 | -0.02% |
|
2019/09/18 | 15 | 181.33 | 15 | 180.50 | 181.50 | 0 | 8,604 | 0.00% |
|
2019/09/17 | 3 | 175.50 | 3 | 172.00 | 179.50 | 0 | 8,627 | 0.00% |
|
2019/09/12 | 5 | 176.40 | 39 | 176.00 | 175.00 | -34 | 8,840 | -0.38% |
|
2019/09/11 | 67 | 171.41 | 32 | 175.98 | 177.00 | 35 | 8,948 | 0.39% |
|
2019/09/10 | 2 | 176.50 | 2 | 174.50 | 174.50 | 0 | 8,868 | 0.00% |
|
2019/09/09 | 16 | 181.22 | 1 | 175.00 | 175.00 | 15 | 8,864 | 0.17% |
|
2019/09/06 | 29 | 182.43 | 47 | 181.01 | 183.00 | -18 | 8,850 | -0.20% |
|
2019/09/05 | 11 | 178.32 | 11 | 179.45 | 178.50 | 0 | 8,834 | 0.00% |
|
2019/09/04 | 10 | 175.50 | 80 | 173.84 | 177.00 | -70 | 8,880 | -0.79% |
|
2019/09/03 | 58 | 176.57 | 53 | 180.37 | 171.00 | 5 | 9,037 | 0.06% |
|
2019/09/02 | 2 | 183.00 | 1 | 177.50 | 177.50 | 1 | 9,008 | 0.01% |
|
2019/08/30 | 110 | 195.95 | 104 | 199.24 | 186.50 | 6 | 8,942 | 0.07% |
大買/大賣/
|
2019/08/29 | 25 | 200.00 | 25 | 194.30 | 200.00 | 0 | 8,767 | 0.00% |
|
2019/08/28 | 15 | 192.00 | 16 | 192.16 | 193.00 | -1 | 8,742 | -0.01% |
|
2019/08/27 | 21 | 192.10 | 19 | 193.53 | 191.00 | 2 | 8,761 | 0.02% |
|
2019/08/26 | 20 | 191.25 | 20 | 195.38 | 190.00 | 0 | 8,862 | 0.00% |
|
2019/08/23 | 10 | 199.50 | 22 | 192.77 | 199.50 | -12 | 8,898 | -0.13% |
|
2019/08/22 | 38 | 197.24 | 28 | 199.82 | 192.00 | 10 | 8,925 | 0.11% |
|
2019/08/21 | 11 | 198.00 | 11 | 193.27 | 198.50 | 0 | 8,958 | 0.00% |
|
2019/08/20 | 21 | 196.45 | 20 | 198.75 | 193.00 | 1 | 8,926 | 0.01% |
|
2019/08/16 | 2 | 192.50 | 3 | 192.83 | 194.00 | -1 | 8,950 | -0.01% |
|
2019/08/15 | 152 | 189.90 | 151 | 189.67 | 194.00 | 1 | 9,051 | 0.01% |
大買/大賣/
|
2019/08/14 | 3 | 196.83 | 3 | 192.64 | 190.50 | 0 | 9,023 | 0.00% |
|
2019/08/12 | 2 | 197.50 | 1 | 194.00 | 191.50 | 1 | 8,997 | 0.01% |
|
2019/08/08 | 8 | 189.89 | 8 | 190.25 | 194.00 | 0 | 8,968 | 0.00% |
|
2019/08/07 | 2 | 184.51 | 2 | 188.00 | 187.00 | 0 | 8,739 | 0.00% |
|
2019/08/06 | 0 | 181.00 | 0 | 0.00 | 182.00 | 0 | 8,587 | 0.00% |
|
2019/08/05 | 0 | 0.00 | 0 | 171.50 | 171.00 | 0 | 8,553 | 0.00% |
|
2019/08/02 | 9 | 170.95 | 9 | 170.11 | 174.00 | 0 | 8,632 | 0.00% |
|
2019/08/01 | 1 | 171.00 | 0 | 0.00 | 169.50 | 1 | 8,477 | 0.01% |
|
2019/07/31 | 2 | 157.25 | 3 | 158.33 | 160.00 | -1 | 8,235 | -0.01% |
|
2019/07/30 | 13 | 151.81 | 0 | 0.00 | 153.00 | 13 | 8,228 | 0.16% |
|
2019/07/29 | 2 | 160.75 | 2 | 158.00 | 158.00 | 0 | 8,139 | 0.00% |
|
2019/07/26 | 0 | 0.00 | 1 | 161.00 | 158.50 | -1 | 8,187 | -0.01% |
|
2019/07/25 | 2 | 159.51 | 1 | 159.00 | 158.50 | 1 | 8,283 | 0.01% |
|
2019/07/24 | 1 | 157.00 | 13 | 158.88 | 161.50 | -12 | 8,391 | -0.14% |
|
2019/07/23 | 21 | 158.14 | 24 | 160.29 | 154.50 | -3 | 8,339 | -0.04% |
|
2019/07/22 | 0 | 0.00 | 21 | 152.52 | 155.00 | -21 | 8,213 | -0.26% |
|
2019/07/19 | 1 | 150.00 | 5 | 150.50 | 148.00 | -4 | 8,282 | -0.05% |
|
2019/07/18 | 6 | 145.08 | 5 | 147.00 | 147.50 | 1 | 8,415 | 0.01% |
|
2019/07/17 | 49 | 149.18 | 34 | 150.03 | 148.50 | 15 | 8,506 | 0.18% |
|
2019/07/16 | 11 | 156.68 | 2 | 157.50 | 155.00 | 9 | 8,453 | 0.11% |
|
2019/07/15 | 3 | 152.67 | 28 | 152.45 | 156.50 | -25 | 8,561 | -0.29% |
|
2019/07/12 | 2 | 154.50 | 7 | 154.64 | 151.50 | -5 | 8,686 | -0.06% |
|
2019/07/11 | 13 | 153.73 | 2 | 154.00 | 154.00 | 11 | 8,894 | 0.12% |
|
2019/07/09 | 0 | 0.00 | 10.1 | 147.99 | 145.50 | -10.1 | 9,036 | -0.11% |
|
2019/07/08 | 1 | 153.00 | 0 | 0.00 | 152.50 | 1 | 8,942 | 0.01% |
|
2019/07/05 | 2 | 154.00 | 2 | 154.75 | 153.00 | 0 | 8,920 | 0.00% |
|
2019/07/02 | 1.1 | 158.98 | 9 | 155.50 | 154.00 | -8 | 8,990 | -0.09% |
|
2019/07/01 | 0 | 0.00 | 3 | 153.00 | 158.50 | -3 | 8,937 | -0.03% |
|
2019/06/28 | 0 | 0.00 | 1 | 146.50 | 146.00 | -1 | 8,891 | -0.01% |
|
2019/06/27 | 0 | 0.00 | 10 | 144.95 | 144.50 | -10 | 8,886 | -0.11% |
|
2019/06/25 | 3 | 144.50 | 1 | 144.00 | 141.00 | 2 | 8,689 | 0.02% |
|
2019/06/24 | 7 | 142.00 | 5 | 142.30 | 143.00 | 2 | 8,623 | 0.02% |
|
2019/06/21 | 1 | 150.00 | 1 | 145.50 | 142.50 | 0 | 8,543 | 0.00% |
|
2019/06/20 | 0 | 0.00 | 5 | 150.30 | 150.00 | -5 | 8,369 | -0.06% |
|
2019/06/19 | 6 | 147.67 | 14 | 146.00 | 149.50 | -8 | 8,212 | -0.10% |
|
2019/06/18 | 18 | 142.06 | 10 | 142.00 | 140.50 | 8 | 8,088 | 0.10% |
|
2019/06/17 | 0 | 0.00 | 5 | 143.50 | 143.50 | -5 | 8,155 | -0.06% |
|
2019/06/14 | 27 | 141.46 | 27.1 | 140.76 | 139.00 | -0.1 | 8,305 | 0.00% |
|
2019/06/13 | 1 | 140.00 | 2 | 142.00 | 143.00 | -1 | 8,291 | -0.01% |
|
2019/06/12 | 12 | 136.46 | 11 | 137.55 | 141.50 | 1 | 8,332 | 0.01% |
|
2019/06/11 | 4 | 139.38 | 4 | 138.88 | 138.00 | 0 | 8,263 | 0.00% |
|
2019/06/10 | 26 | 130.10 | 21 | 134.69 | 135.50 | 5 | 8,066 | 0.06% |
|
2019/06/06 | 5 | 120.40 | 16 | 121.03 | 123.50 | -11 | 7,947 | -0.14% |
|
2019/06/05 | 39 | 116.95 | 10 | 118.40 | 118.50 | 29 | 7,835 | 0.37% |
|
2019/06/04 | 10 | 117.45 | 7 | 115.14 | 113.00 | 3 | 7,825 | 0.04% |
|
2019/06/03 | 2 | 116.50 | 3 | 116.33 | 117.50 | -1 | 7,893 | -0.01% |
|
2019/05/31 | 5 | 115.70 | 6 | 117.67 | 118.50 | -1 | 8,076 | -0.01% |
|
2019/05/30 | 4 | 113.38 | 4 | 113.25 | 114.00 | 0 | 7,921 | 0.00% |
|
2019/05/29 | 10 | 115.40 | 0 | 0.00 | 113.00 | 10 | 7,778 | 0.13% |
|
2019/05/27 | 1.1 | 126.95 | 1 | 125.50 | 125.50 | 0.1 | 7,481 | 0.00% |
|
2019/05/24 | 2 | 130.00 | 2 | 126.00 | 126.00 | 0 | 7,403 | 0.00% |
|
2019/05/23 | 9 | 126.83 | 6 | 127.17 | 129.00 | 3 | 7,273 | 0.04% |
|
2019/05/22 | 7 | 128.29 | 9 | 128.39 | 127.00 | -2 | 7,184 | -0.03% |
|
2019/05/21 | 11 | 125.86 | 12 | 125.58 | 126.50 | -1 | 6,990 | -0.01% |
|
2019/05/20 | 11 | 117.95 | 20 | 116.13 | 119.00 | -9 | 6,858 | -0.13% |
|
2019/05/17 | 2 | 122.75 | 7 | 122.50 | 119.50 | -5 | 6,752 | -0.07% |
|
2019/05/16 | 6 | 124.17 | 13 | 124.92 | 122.00 | -7 | 6,750 | -0.10% |
|
2019/05/15 | 10 | 122.50 | 2 | 121.25 | 122.50 | 8 | 6,704 | 0.12% |
|
2019/05/14 | 11 | 116.64 | 9 | 114.78 | 120.00 | 2 | 6,677 | 0.03% |
|
2019/05/13 | 3 | 117.67 | 2 | 116.00 | 118.00 | 1 | 6,673 | 0.01% |
|
2019/05/10 | 3 | 124.17 | 2 | 125.50 | 122.00 | 1 | 6,624 | 0.02% |
|
2019/05/09 | 1 | 132.00 | 11 | 130.41 | 130.00 | -10 | 6,448 | -0.16% |
|
2019/05/08 | 4 | 137.00 | 1 | 134.00 | 135.50 | 3 | 6,383 | 0.05% |
|
2019/05/07 | 1 | 139.00 | 9 | 138.50 | 138.50 | -8 | 6,326 | -0.13% |
|
2019/05/06 | 1 | 136.50 | 0 | 0.00 | 135.50 | 1 | 6,261 | 0.02% |
|
2019/05/03 | 12 | 142.08 | 2 | 141.25 | 140.50 | 10 | 6,235 | 0.16% |
|
2019/05/02 | 1 | 138.50 | 1 | 138.00 | 142.00 | 0 | 6,146 | 0.00% |
|
2019/04/30 | 11 | 129.32 | 81 | 137.90 | 137.50 | -70 | 5,999 | -1.17% |
|
2019/04/26 | 3 | 130.50 | 8 | 131.06 | 133.00 | -5 | 5,694 | -0.09% |
|
2019/04/25 | 25 | 129.58 | 3 | 129.00 | 132.00 | 22 | 5,743 | 0.38% |
|
2019/04/24 | 72 | 136.67 | 23 | 137.04 | 135.50 | 49 | 5,787 | 0.85% |
|
2019/04/23 | 4 | 134.00 | 0 | 0.00 | 133.00 | 4 | 5,782 | 0.07% |
|
2019/04/19 | 2 | 157.50 | 5 | 151.00 | 152.00 | -3 | 6,021 | -0.05% |
|
2019/04/18 | 8 | 156.63 | 5 | 154.40 | 154.00 | 3 | 6,015 | 0.05% |
|
2019/04/17 | 8 | 153.38 | 8 | 154.63 | 151.00 | 0 | 5,960 | 0.00% |
|
2019/04/16 | 3 | 144.17 | 3 | 144.67 | 144.50 | 0 | 5,900 | 0.00% |
|
2019/04/15 | 1 | 136.00 | 2 | 142.25 | 145.50 | -1 | 5,854 | -0.02% |
|
2019/04/11 | 0 | 0.00 | 1 | 131.00 | 132.50 | -1 | 5,646 | -0.02% |
|
2019/04/10 | 2 | 133.75 | 1 | 132.50 | 132.50 | 1 | 5,636 | 0.02% |
|
2019/04/09 | 2 | 139.50 | 2 | 140.50 | 141.00 | 0 | 5,546 | 0.00% |
|
2019/04/08 | 3 | 142.83 | 4 | 141.88 | 140.00 | -1 | 5,565 | -0.02% |
|
2019/04/03 | 3 | 136.83 | 3 | 136.33 | 134.00 | 0 | 5,473 | 0.00% |
|
2019/04/02 | 3 | 136.50 | 2 | 134.75 | 133.00 | 1 | 5,568 | 0.02% |
|
2019/04/01 | 1 | 131.50 | 1 | 130.50 | 130.00 | 0 | 5,604 | 0.00% |
|
2019/03/29 | 3 | 120.00 | 3 | 120.50 | 124.50 | 0 | 5,569 | 0.00% |
|
2019/03/28 | 3 | 124.50 | 4 | 124.88 | 122.50 | -1 | 5,642 | -0.02% |
|
2019/03/22 | 4 | 124.25 | 4 | 126.38 | 127.00 | 0 | 5,721 | 0.00% |
|
2019/03/19 | 0 | 0.00 | 1 | 125.00 | 125.50 | -1 | 5,605 | -0.02% |
|
2019/03/15 | 1 | 122.00 | 2 | 120.00 | 122.00 | -1 | 5,472 | -0.02% |
|
2019/03/14 | 2 | 117.75 | 4 | 118.25 | 116.50 | -2 | 5,369 | -0.04% |
|
2019/03/13 | 1 | 116.00 | 1 | 116.50 | 117.00 | 0 | 5,378 | 0.00% |
|
2019/03/11 | 2 | 116.25 | 2 | 117.00 | 117.00 | 0 | 5,286 | 0.00% |
|
2019/03/08 | 2 | 113.50 | 4 | 115.25 | 114.00 | -2 | 5,304 | -0.04% |
|
2019/03/07 | 6 | 115.67 | 2 | 122.00 | 112.50 | 4 | 5,166 | 0.08% |
|
2019/03/06 | 4 | 123.00 | 7 | 125.14 | 125.00 | -3 | 5,039 | -0.06% |
|
2019/02/20 | 1 | 122.00 | 0 | 0.00 | 120.50 | 1 | 5,055 | 0.02% |
|
2019/02/15 | 3 | 125.17 | 4 | 125.75 | 119.50 | -1 | 5,358 | -0.02% |
|
2019/02/14 | 6 | 132.17 | 1 | 129.00 | 128.00 | 5 | 5,272 | 0.09% |
|
2019/02/13 | 0 | 0.00 | 1 | 136.00 | 137.00 | -1 | 5,180 | -0.02% |
|
2019/02/12 | 2 | 134.25 | 2 | 139.50 | 140.00 | 0 | 5,117 | 0.00% |
|
2019/02/11 | 1 | 131.50 | 2 | 130.25 | 133.50 | -1 | 5,046 | -0.02% |
|
2019/01/30 | 1 | 121.00 | 1 | 121.50 | 121.50 | 0 | 5,011 | 0.00% |
|
2019/01/29 | 2 | 115.00 | 12 | 115.00 | 117.50 | -10 | 5,040 | -0.20% |
|
2019/01/28 | 0 | 122.50 | 2 | 123.00 | 123.50 | -2 | 5,086 | -0.04% |
|
2019/01/25 | 0 | 119.00 | 1 | 120.50 | 120.00 | -1 | 5,125 | -0.02% |
|
2019/01/24 | 0 | 118.00 | 1 | 118.00 | 118.00 | -1 | 5,159 | -0.02% |
|
2019/01/23 | 0 | 112.00 | 0 | 0.00 | 112.50 | 0 | 5,202 | 0.00% |
|
2019/01/21 | 0 | 111.00 | 0 | 0.00 | 111.50 | 0 | 5,191 | 0.00% |
|
2019/01/18 | 0 | 0.00 | 1 | 116.50 | 115.00 | -1 | 5,178 | -0.02% |
|
2019/01/17 | 1 | 117.00 | 25 | 116.10 | 115.50 | -24 | 5,171 | -0.46% |
|
2019/01/16 | 4 | 117.25 | 1 | 120.50 | 118.00 | 3 | 5,042 | 0.06% |
|
2019/01/15 | 29 | 125.16 | 1 | 125.50 | 124.00 | 28 | 4,860 | 0.58% |
|
2019/01/14 | 4 | 123.25 | 3 | 124.17 | 121.50 | 1 | 4,675 | 0.02% |
|
2019/01/11 | 12 | 121.88 | 9 | 118.61 | 122.50 | 3 | 4,468 | 0.07% |
|
2019/01/10 | 8 | 116.38 | 6 | 111.00 | 111.50 | 2 | 4,187 | 0.05% |
|
2019/01/09 | 1 | 107.50 | 1 | 109.00 | 115.00 | 0 | 4,011 | 0.00% |
|
2019/01/08 | 1 | 106.00 | 0 | 0.00 | 108.50 | 1 | 3,857 | 0.03% |
|
2019/01/07 | 0 | 0.00 | 3 | 99.93 | 100.50 | -3 | 3,620 | -0.08% |
|
2019/01/04 | 1 | 98.30 | 1 | 97.70 | 97.90 | 0 | 3,556 | 0.00% |
|
2019/01/02 | 1 | 97.90 | 1 | 97.50 | 97.90 | 0 | 3,507 | 0.00% |
|
2018/12/28 | 2 | 95.05 | 0 | 0.00 | 97.90 | 2 | 3,463 | 0.06% |
|
2018/12/27 | 0 | 0.00 | 3 | 94.20 | 95.30 | -3 | 3,423 | -0.09% |
|
2018/12/26 | 2 | 95.05 | 1 | 97.10 | 91.80 | 1 | 3,355 | 0.03% |
|
2018/12/25 | 5 | 99.32 | 3 | 96.00 | 95.90 | 2 | 3,296 | 0.06% |
|
2018/12/24 | 5 | 97.10 | 5 | 97.88 | 99.10 | 0 | 3,239 | 0.00% |
|
2018/12/22 | 1 | 93.30 | 1 | 93.20 | 93.00 | 0 | 3,128 | 0.00% |
|
2018/12/21 | 4 | 93.05 | 5 | 92.92 | 93.30 | -1 | 3,095 | -0.03% |
|
2018/12/20 | 6 | 89.80 | 7 | 87.54 | 89.80 | -1 | 3,007 | -0.03% |
|
2018/12/19 | 1 | 92.40 | 1 | 91.20 | 91.20 | 0 | 2,965 | 0.00% |
|
2018/12/12 | 4 | 88.05 | 3 | 88.83 | 90.00 | 1 | 2,640 | 0.04% |
|
2018/12/11 | 1 | 87.00 | 1 | 87.10 | 86.80 | 0 | 2,536 | 0.00% |
|
2018/12/10 | 1 | 82.90 | 1 | 82.80 | 83.10 | 0 | 2,414 | 0.00% |
|
2018/12/03 | 1 | 80.80 | 3 | 80.30 | 80.90 | -2 | 2,280 | -0.09% |
|
2018/11/28 | 0 | 0.00 | 1 | 77.30 | 77.40 | -1 | 2,176 | -0.05% |
|
2018/11/26 | 11 | 78.13 | 7 | 77.77 | 75.70 | 4 | 2,126 | 0.19% |
|
2018/11/20 | 0 | 0.00 | 2 | 75.40 | 74.10 | -2 | 1,956 | -0.10% |
|
2018/11/16 | 3 | 74.80 | 0 | 0.00 | 76.50 | 3 | 1,897 | 0.16% |
|
2018/11/15 | 0 | 0.00 | 1 | 70.60 | 70.60 | -1 | 1,680 | -0.06% |
|
2018/11/14 | 0 | 0.00 | 3 | 64.30 | 64.20 | -3 | 1,598 | -0.19% |
|
2018/11/13 | 11 | 64.09 | 10 | 64.24 | 65.50 | 1 | 1,584 | 0.06% |
|
2018/11/12 | 1 | 63.60 | 2 | 63.35 | 63.50 | -1 | 1,551 | -0.06% |
|
2018/11/09 | 2 | 64.20 | 1 | 64.50 | 64.50 | 1 | 1,561 | 0.06% |
|
2018/11/07 | 1 | 64.20 | 2 | 64.65 | 66.00 | -1 | 1,517 | -0.07% |
|
2018/11/06 | 1 | 64.80 | 0 | 0.00 | 63.50 | 1 | 1,508 | 0.07% |
|
2018/11/05 | 1 | 63.60 | 1 | 62.70 | 65.30 | 0 | 1,455 | 0.00% |
|
2018/11/02 | 1 | 59.40 | 0 | 0.00 | 62.90 | 1 | 1,374 | 0.07% |
|
2018/11/01 | 0 | 0.00 | 4 | 61.90 | 60.30 | -4 | 1,324 | -0.30% |
|
2018/10/08 | 3 | 55.97 | 3 | 54.77 | 54.40 | 0 | 1,098 | 0.00% |
|
2018/10/05 | 1 | 55.70 | 0 | 0.00 | 55.40 | 1 | 1,098 | 0.09% |
|
2018/10/04 | 1 | 58.20 | 1 | 57.00 | 57.00 | 0 | 1,086 | 0.00% |
|
2018/10/03 | 3 | 56.47 | 5 | 56.42 | 56.90 | -2 | 1,067 | -0.19% |
|
2018/10/02 | 8 | 58.70 | 5 | 58.24 | 58.30 | 3 | 1,039 | 0.29% |
|
2018/10/01 | 1 | 52.10 | 1 | 55.30 | 55.50 | 0 | 909 | 0.00% |
|
2018/09/10 | 0 | 0.00 | 2 | 57.40 | 57.20 | -2 | 768 | -0.26% |
|
2018/09/05 | 0 | 0.00 | 1 | 63.10 | 63.90 | -1 | 771 | -0.13% |
|
2018/08/27 | 0 | 0.00 | 1 | 62.20 | 62.40 | -1 | 896 | -0.11% |
|
2018/08/24 | 0 | 0.00 | 2 | 60.00 | 59.90 | -2 | 904 | -0.22% |
|
2018/08/22 | 0 | 0.00 | 1 | 61.50 | 61.10 | -1 | 875 | -0.11% |
|
2018/08/16 | 0 | 0.00 | 1 | 62.20 | 65.00 | -1 | 843 | -0.12% |
|
2018/08/15 | 1 | 61.80 | 0 | 0.00 | 61.80 | 1 | 813 | 0.12% |
|
2018/07/25 | 1 | 70.80 | 1 | 71.60 | 71.30 | 0 | 820 | 0.00% |
|
2018/07/20 | 2 | 74.15 | 1 | 73.40 | 72.70 | 1 | 868 | 0.12% |
|
2018/07/18 | 0 | 0.00 | 1 | 75.10 | 73.50 | -1 | 884 | -0.11% |
|
2018/07/17 | 1 | 74.50 | 0 | 0.00 | 73.80 | 1 | 882 | 0.11% |
|
2018/07/09 | 0 | 0.00 | 4 | 70.45 | 69.80 | -4 | 886 | -0.45% |
|
2018/07/06 | 0 | 0.00 | 2 | 69.90 | 69.70 | -2 | 893 | -0.22% |
|
2018/07/02 | 4 | 71.20 | 0 | 0.00 | 71.00 | 4 | 911 | 0.44% |
|
2018/06/22 | 0 | 0.00 | 2 | 70.60 | 70.60 | -2 | 965 | -0.21% |
|
2018/06/21 | 2 | 71.10 | 2 | 71.90 | 71.10 | 0 | 994 | 0.00% |
|
2018/06/08 | 0 | 0.00 | 1 | 74.00 | 73.50 | -1 | 1,181 | -0.08% |
|
2018/06/07 | 0 | 0.00 | 1 | 77.00 | 73.80 | -1 | 1,183 | -0.08% |
|
2018/06/06 | 4 | 74.25 | 1 | 74.30 | 74.90 | 3 | 1,125 | 0.27% |
|
2018/06/05 | 0 | 0.00 | 3 | 71.23 | 71.00 | -3 | 1,146 | -0.26% |
|
2018/06/04 | 2 | 70.75 | 0 | 0.00 | 71.00 | 2 | 1,178 | 0.17% |
|
2018/06/01 | 2 | 69.00 | 0 | 0.00 | 69.10 | 2 | 1,199 | 0.17% |
|
2018/05/29 | 1 | 67.50 | 0 | 0.00 | 67.50 | 1 | 1,284 | 0.08% |
|
2018/05/11 | 1 | 67.00 | 0 | 0.00 | 67.50 | 1 | 2,125 | 0.05% |
|
2018/04/24 | 0 | 0.00 | 6 | 66.78 | 66.20 | -6 | 2,943 | -0.20% |
|
2018/03/26 | 0 | 76.60 | 0 | 0.00 | 76.60 | 0 | 3,103 | 0.00% |
|
2018/03/20 | 1 | 81.20 | 1 | 81.00 | 80.80 | 0 | 3,049 | 0.00% |
|
2018/03/16 | 2 | 79.80 | 10 | 77.98 | 81.10 | -8 | 3,012 | -0.27% |
|
2018/03/14 | 0 | 0.00 | 2 | 77.80 | 78.10 | -2 | 2,953 | -0.07% |
|
2018/03/12 | 0 | 0.00 | 1 | 79.90 | 80.00 | -1 | 2,881 | -0.03% |
|
2018/03/09 | 3 | 79.00 | 1 | 79.90 | 79.90 | 2 | 2,869 | 0.07% |
|
2018/03/06 | 0 | 0.00 | 2 | 84.05 | 83.10 | -2 | 2,740 | -0.07% |
|
2018/03/01 | 1 | 82.60 | 1 | 84.70 | 84.30 | 0 | 2,662 | 0.00% |
|
2018/02/27 | 2 | 84.30 | 0 | 0.00 | 83.60 | 2 | 2,631 | 0.08% |
|
2018/02/26 | 9 | 84.42 | 4 | 84.43 | 85.10 | 5 | 2,579 | 0.19% |
|
2018/02/23 | 6 | 91.18 | 13 | 93.30 | 86.30 | -7 | 2,473 | -0.28% |
|
2018/02/22 | 1 | 91.40 | 0 | 0.00 | 91.30 | 1 | 2,288 | 0.04% |
|
2018/02/21 | 0 | 0.00 | 1 | 91.00 | 91.80 | -1 | 2,250 | -0.04% |
|
2018/02/09 | 2 | 87.20 | 61 | 86.02 | 86.80 | -59 | 2,134 | -2.76% |
|
2018/02/08 | 0 | 0.00 | 40 | 87.10 | 87.00 | -40 | 2,098 | -1.91% |
|
2018/02/07 | 1 | 86.30 | 1 | 88.20 | 85.50 | 0 | 2,067 | 0.00% |
|
2018/02/06 | 10 | 81.60 | 0 | 0.00 | 82.70 | 10 | 2,019 | 0.50% |
|
2018/02/05 | 0 | 0.00 | 1 | 88.80 | 88.80 | -1 | 1,960 | -0.05% |
|
2018/02/01 | 0 | 0.00 | 5 | 92.84 | 91.20 | -5 | 1,917 | -0.26% |
|
2018/01/31 | 0 | 0.00 | 5 | 88.06 | 92.40 | -5 | 1,860 | -0.27% |
|
2018/01/30 | 103 | 90.08 | 0 | 0.00 | 88.80 | 103 | 1,762 | 5.84% |
大買/鉅額交易
|
2018/01/29 | 1 | 90.60 | 0 | 0.00 | 91.00 | 1 | 1,746 | 0.06% |
|
2018/01/26 | 5 | 91.60 | 5.5 | 88.09 | 89.00 | -0.5 | 1,681 | -0.03% |
|
2018/01/25 | 1.5 | 88.77 | 13 | 88.69 | 87.70 | -11.5 | 1,540 | -0.75% |
|
2018/01/24 | 1 | 85.30 | 0 | 0.00 | 85.10 | 1 | 1,383 | 0.07% |
|
2018/01/23 | 7 | 84.26 | 2 | 83.30 | 84.40 | 5 | 1,327 | 0.38% |
|
2018/01/22 | 0 | 0.00 | 2 | 81.30 | 82.00 | -2 | 1,257 | -0.16% |
|
2018/01/19 | 3 | 80.67 | 0 | 0.00 | 80.30 | 3 | 1,263 | 0.24% |
|
2018/01/15 | 0 | 0.00 | 38 | 77.84 | 77.30 | -38 | 1,217 | -3.12% |
|
2018/01/08 | 16 | 81.66 | 0 | 0.00 | 80.00 | 16 | 1,175 | 1.36% |
|
2018/01/05 | 0.9 | 80.90 | 0 | 0.00 | 80.80 | 0.9 | 1,143 | 0.08% |
|