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
元大-豐原站前 券商分點個股進出
元大-豐原站前 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
|
| 2024/06/14 | 1 | 124.00 | 0 | 0.00 | 124.00 | 1 | 2,117 | 0.05% |
|
| 2024/06/13 | 2 | 124.50 | 0 | 0.00 | 124.50 | 2 | 2,115 | 0.09% |
|
| 2024/06/06 | 1 | 123.00 | 0 | 0.00 | 123.50 | 1 | 2,091 | 0.05% |
|
| 2024/06/04 | 0 | 125.00 | 0 | 0.00 | 124.50 | 0 | 2,142 | 0.00% |
|
| 2024/06/03 | 0.1 | 126.00 | 0 | 0.00 | 125.50 | 0.1 | 2,168 | 0.00% |
|
| 2024/05/31 | 0 | 0.00 | 1 | 129.00 | 128.00 | -1 | 2,163 | -0.05% |
|
| 2024/05/29 | 1.1 | 132.86 | 0 | 0.00 | 128.50 | 1.1 | 2,177 | 0.05% |
|
| 2024/05/28 | 1 | 127.00 | 7 | 129.79 | 131.50 | -6 | 2,142 | -0.28% |
|
| 2024/05/27 | 0 | 0.00 | 1.2 | 123.58 | 123.00 | -1.2 | 2,040 | -0.06% |
|
| 2024/05/24 | 2 | 125.50 | 0.1 | 125.50 | 124.50 | 1.9 | 2,047 | 0.10% |
|
| 2024/05/22 | 0 | 0.00 | 1 | 127.50 | 128.00 | -1 | 2,071 | -0.05% |
|
| 2024/05/21 | 0 | 0.00 | 1 | 126.50 | 127.00 | -1 | 2,064 | -0.05% |
|
| 2024/05/15 | 0 | 0.00 | 1 | 124.50 | 125.00 | -1 | 2,074 | -0.05% |
|
| 2024/05/09 | 0 | 0.00 | 1.1 | 122.58 | 122.50 | -1.1 | 2,111 | -0.05% |
|
| 2024/05/08 | 3.1 | 123.84 | 1 | 124.50 | 124.00 | 2.1 | 2,097 | 0.10% |
|
| 2024/05/07 | 1 | 125.00 | 2 | 125.25 | 126.00 | -1 | 2,083 | -0.05% |
|
| 2024/05/06 | 6.1 | 124.84 | 3 | 129.50 | 123.50 | 3.1 | 2,067 | 0.15% |
|
| 2024/05/03 | 2 | 130.75 | 1 | 132.50 | 130.00 | 1 | 1,987 | 0.05% |
|
| 2024/05/02 | 1.1 | 129.57 | 5 | 130.90 | 131.50 | -4 | 1,970 | -0.20% |
|
| 2024/04/30 | 1 | 128.52 | 1 | 129.00 | 129.50 | 0 | 1,963 | 0.00% |
|
| 2024/04/29 | 2 | 130.55 | 0.2 | 131.00 | 130.50 | 1.8 | 1,951 | 0.09% |
|
| 2024/04/26 | 0 | 129.00 | 1 | 129.00 | 130.50 | -1 | 1,912 | -0.05% |
|
| 2024/04/25 | 0.2 | 129.00 | 0 | 0.00 | 127.50 | 0.2 | 1,914 | 0.01% |
|
| 2024/04/24 | 6 | 130.50 | 5 | 131.10 | 131.50 | 1 | 1,911 | 0.05% |
|
| 2024/04/22 | 1 | 127.50 | 1 | 129.00 | 127.50 | 0 | 1,914 | 0.00% |
|
| 2024/04/19 | 5 | 125.70 | 1 | 126.50 | 127.00 | 4 | 1,898 | 0.21% |
|
| 2024/04/18 | 0 | 130.53 | 3.1 | 131.98 | 132.50 | -3 | 1,831 | -0.16% |
|
| 2024/04/17 | 2 | 128.25 | 1 | 129.50 | 129.00 | 1 | 1,775 | 0.06% |
|
| 2024/04/16 | 0 | 0.00 | 6 | 126.33 | 127.50 | -6 | 1,755 | -0.34% |
|
| 2024/04/15 | 0.1 | 129.50 | 0 | 0.00 | 129.00 | 0.1 | 1,793 | 0.00% |
|
| 2024/04/12 | 6 | 128.08 | 2 | 128.50 | 129.50 | 4 | 1,774 | 0.23% |
|
| 2024/04/10 | 3 | 129.00 | 7 | 128.07 | 127.50 | -4 | 1,826 | -0.22% |
|
| 2024/04/09 | 0 | 0.00 | 1 | 126.00 | 127.00 | -1 | 1,824 | -0.05% |
|
| 2024/04/08 | 0.1 | 126.00 | 0.1 | 126.50 | 126.00 | 0 | 1,836 | 0.00% |
|
| 2024/04/03 | 0.2 | 127.50 | 2 | 126.50 | 127.00 | -1.8 | 1,836 | -0.10% |
|
| 2024/04/02 | 0 | 0.00 | 2 | 126.00 | 126.50 | -2 | 1,884 | -0.11% |
|
| 2024/04/01 | 4 | 125.00 | 3 | 124.33 | 124.50 | 1 | 1,860 | 0.05% |
|
| 2024/03/29 | 2 | 124.00 | 0 | 0.00 | 122.50 | 2 | 1,858 | 0.11% |
|
| 2024/03/28 | 2 | 124.00 | 0 | 0.00 | 124.00 | 2 | 1,840 | 0.11% |
|
| 2024/03/27 | 1 | 124.00 | 3.2 | 124.71 | 123.50 | -2.2 | 1,845 | -0.12% |
|
| 2024/03/26 | 2 | 122.75 | 0 | 0.00 | 122.00 | 2 | 1,831 | 0.11% |
|
| 2024/03/25 | 3.7 | 123.58 | 0 | 124.00 | 123.00 | 3.7 | 1,834 | 0.20% |
|
| 2024/03/22 | 2 | 123.00 | 0 | 0.00 | 123.50 | 2 | 1,847 | 0.11% |
|
| 2024/03/21 | 2 | 123.25 | 2 | 122.50 | 122.00 | 0 | 1,896 | 0.00% |
|
| 2024/03/20 | 0.1 | 124.00 | 1.1 | 123.05 | 123.00 | -1 | 1,956 | -0.05% |
|
| 2024/03/18 | 0 | 121.50 | 0 | 0.00 | 121.50 | 0 | 2,013 | 0.00% |
|
| 2024/03/14 | 0 | 121.50 | 0 | 0.00 | 122.50 | 0 | 2,013 | 0.00% |
|
| 2024/03/13 | 0.1 | 122.50 | 0.1 | 122.50 | 122.00 | 0 | 2,048 | 0.00% |
|
| 2024/03/12 | 3 | 124.83 | 0 | 0.00 | 124.00 | 3 | 2,096 | 0.14% |
|
| 2024/03/11 | 1 | 125.00 | 1 | 126.00 | 125.00 | 0 | 2,118 | 0.00% |
|
| 2024/03/06 | 2 | 127.25 | 0 | 0.00 | 127.00 | 2 | 2,210 | 0.09% |
|
| 2024/03/05 | 1 | 129.51 | 0 | 0.00 | 128.50 | 1 | 2,317 | 0.04% |
|
| 2024/03/04 | 1 | 129.50 | 0 | 0.00 | 129.50 | 1 | 2,578 | 0.04% |
|
| 2024/02/27 | 0.1 | 129.00 | 0 | 129.00 | 128.50 | 0 | 2,883 | 0.00% |
|
| 2024/02/26 | 1 | 129.50 | 1 | 129.51 | 129.50 | 0 | 2,944 | 0.00% |
|
| 2024/02/23 | 2 | 133.00 | 0 | 0.00 | 131.00 | 2 | 3,044 | 0.07% |
|
| 2024/02/22 | 1 | 131.00 | 0 | 0.00 | 131.00 | 1 | 3,060 | 0.03% |
|
| 2024/02/20 | 1 | 131.51 | 0 | 0.00 | 131.50 | 1 | 3,139 | 0.03% |
|
| 2024/02/19 | 2 | 130.50 | 6 | 132.17 | 132.50 | -4 | 3,190 | -0.13% |
|
| 2024/02/16 | 1 | 128.00 | 1 | 128.50 | 128.50 | 0 | 3,428 | 0.00% |
|
| 2024/02/05 | 2 | 127.25 | 1 | 127.50 | 127.00 | 1 | 3,445 | 0.03% |
|
| 2024/02/02 | 0 | 129.50 | 0 | 0.00 | 129.00 | 0 | 3,451 | 0.00% |
|
| 2024/02/01 | 0 | 130.00 | 25 | 129.00 | 129.00 | -25 | 3,452 | -0.72% |
|
| 2024/01/31 | 0 | 0.00 | 1 | 128.50 | 128.50 | -1 | 3,460 | -0.03% |
|
| 2024/01/30 | 0 | 0.00 | 1 | 129.00 | 129.00 | -1 | 3,478 | -0.03% |
|
| 2024/01/29 | 1 | 130.00 | 1 | 130.00 | 130.50 | 0 | 3,503 | 0.00% |
|
| 2024/01/26 | 5 | 130.10 | 0 | 0.00 | 129.50 | 5 | 3,572 | 0.14% |
|
| 2024/01/25 | 0 | 0.00 | 1 | 131.00 | 131.00 | -1 | 3,604 | -0.03% |
|
| 2024/01/24 | 2 | 132.00 | 0.1 | 131.50 | 131.00 | 1.9 | 3,620 | 0.05% |
|
| 2024/01/19 | 1 | 132.00 | 0 | 0.00 | 132.50 | 1 | 3,646 | 0.03% |
|
| 2024/01/17 | 0 | 133.50 | 0 | 0.00 | 130.00 | 0 | 3,651 | 0.00% |
|
| 2024/01/16 | 1 | 134.00 | 0 | 0.00 | 135.50 | 1 | 3,627 | 0.03% |
|
| 2024/01/15 | 0 | 135.50 | 0 | 0.00 | 135.00 | 0 | 3,653 | 0.00% |
|
| 2024/01/12 | 0 | 0.00 | 0.1 | 134.50 | 134.50 | -0.1 | 3,671 | 0.00% |
|
| 2024/01/11 | 1 | 136.00 | 1 | 135.50 | 136.00 | 0 | 3,698 | 0.00% |
|
| 2024/01/09 | 1.1 | 133.52 | 2 | 134.50 | 135.00 | -1 | 3,800 | -0.02% |
|
| 2024/01/08 | 2 | 139.25 | 2 | 139.01 | 138.00 | 0 | 3,792 | 0.00% |
|
| 2024/01/05 | 1 | 141.52 | 0 | 0.00 | 139.50 | 1 | 3,835 | 0.03% |
|
| 2024/01/04 | 2 | 141.00 | 1 | 140.50 | 141.00 | 1 | 3,817 | 0.03% |
|
| 2024/01/03 | 0 | 0.00 | 1.1 | 143.00 | 142.00 | -1.1 | 3,801 | -0.03% |
|
| 2024/01/02 | 1 | 142.50 | 1 | 143.00 | 141.50 | 0 | 3,795 | 0.00% |
|
| 2023/12/29 | 2 | 140.50 | 2.1 | 142.05 | 142.00 | -0.1 | 3,793 | 0.00% |
|
| 2023/12/28 | 2.2 | 143.00 | 2 | 142.50 | 142.00 | 0.2 | 3,785 | 0.01% |
|
| 2023/12/26 | 0 | 139.00 | 0 | 0.00 | 140.00 | 0 | 3,729 | 0.00% |
|
| 2023/12/25 | 1 | 139.50 | 0 | 0.00 | 140.00 | 1 | 3,726 | 0.03% |
|
| 2023/12/20 | 1 | 139.00 | 1 | 138.50 | 137.50 | 0 | 3,735 | 0.00% |
|
| 2023/12/19 | 1 | 138.00 | 1 | 139.50 | 139.00 | 0 | 3,752 | 0.00% |
|
| 2023/12/18 | 0 | 0.00 | 1.2 | 138.07 | 137.50 | -1.2 | 3,749 | -0.03% |
|
| 2023/12/15 | 2 | 142.75 | 13 | 142.88 | 141.00 | -11 | 3,721 | -0.30% |
|
| 2023/12/14 | 3 | 148.50 | 1 | 148.00 | 148.50 | 2 | 3,738 | 0.05% |
|
| 2023/12/13 | 1.1 | 145.00 | 10 | 143.50 | 143.50 | -9 | 3,695 | -0.24% |
|
| 2023/12/12 | 0 | 0.00 | 1 | 145.00 | 145.00 | -1 | 3,705 | -0.03% |
|
| 2023/12/11 | 0 | 0.00 | 2 | 145.00 | 145.50 | -2 | 3,757 | -0.05% |
|
| 2023/12/07 | 2.1 | 143.73 | 3 | 142.33 | 142.00 | -1 | 3,886 | -0.02% |
|
| 2023/12/05 | 11.1 | 147.00 | 6.6 | 146.33 | 146.00 | 4.4 | 3,838 | 0.12% |
|
| 2023/12/04 | 13 | 149.69 | 2 | 150.00 | 149.50 | 11 | 3,806 | 0.29% |
|
| 2023/12/01 | 1 | 149.50 | 10 | 149.50 | 149.50 | -9 | 3,798 | -0.24% |
|
| 2023/11/30 | 3.1 | 149.13 | 2.1 | 149.26 | 148.50 | 1 | 3,801 | 0.03% |
|
| 2023/11/29 | 4 | 147.26 | 11.3 | 149.45 | 149.50 | -7.3 | 3,692 | -0.20% |
|
| 2023/11/28 | 3 | 144.00 | 8 | 144.06 | 144.00 | -5 | 3,441 | -0.14% |
|
| 2023/11/27 | 2 | 141.76 | 6.4 | 143.28 | 141.50 | -4.4 | 3,349 | -0.13% |
|
| 2023/11/24 | 0 | 0.00 | 2 | 142.25 | 139.00 | -2 | 3,216 | -0.06% |
|
| 2023/11/22 | 2 | 140.50 | 16.2 | 140.37 | 140.50 | -14.2 | 3,120 | -0.45% |
|
| 2023/11/21 | 4 | 138.00 | 2.1 | 138.23 | 138.00 | 1.9 | 3,036 | 0.06% |
|
| 2023/11/20 | 1 | 138.50 | 1 | 138.50 | 138.50 | 0 | 3,037 | 0.00% |
|
| 2023/11/17 | 2 | 138.00 | 0 | 139.00 | 138.50 | 2 | 3,057 | 0.07% |
|
| 2023/11/16 | 4 | 137.99 | 3 | 137.33 | 136.50 | 1 | 3,041 | 0.03% |
|
| 2023/11/15 | 14.5 | 138.35 | 12.2 | 138.18 | 138.00 | 2.4 | 3,016 | 0.08% |
|
| 2023/11/13 | 0 | 0.00 | 0 | 132.00 | 132.50 | 0 | 2,771 | 0.00% |
|
| 2023/11/09 | 0.1 | 130.00 | 1 | 130.00 | 129.50 | -0.9 | 2,758 | -0.03% |
|
| 2023/11/07 | 0 | 0.00 | 2 | 130.00 | 130.50 | -2 | 2,781 | -0.07% |
|
| 2023/11/06 | 0 | 0.00 | 1 | 128.50 | 128.50 | -1 | 2,818 | -0.04% |
|
| 2023/11/03 | 4 | 128.12 | 5 | 127.60 | 127.50 | -1 | 2,829 | -0.03% |
|
| 2023/11/02 | 1 | 130.50 | 1.1 | 130.95 | 131.00 | -0.1 | 2,812 | 0.00% |
|
| 2023/10/31 | 2 | 129.00 | 0 | 0.00 | 127.00 | 2 | 2,866 | 0.07% |
|
| 2023/10/26 | 0 | 0.00 | 4 | 126.63 | 127.00 | -4 | 3,431 | -0.12% |
|
| 2023/10/25 | 1 | 130.00 | 1 | 130.00 | 129.00 | 0 | 3,545 | 0.00% |
|
| 2023/10/24 | 1 | 128.99 | 1 | 128.50 | 130.00 | 0 | 3,591 | 0.00% |
|
| 2023/10/23 | 2 | 128.99 | 2.3 | 132.74 | 128.00 | -0.3 | 3,647 | -0.01% |
|
| 2023/10/20 | 1 | 131.50 | 0 | 0.00 | 132.50 | 1 | 3,681 | 0.03% |
|
| 2023/10/19 | 2 | 131.50 | 2.2 | 131.14 | 132.50 | -0.2 | 3,759 | -0.01% |
|
| 2023/10/18 | 4 | 132.74 | 1.1 | 131.45 | 130.00 | 2.9 | 3,850 | 0.08% |
|
| 2023/10/17 | 0 | 130.50 | 6 | 130.25 | 130.00 | -6 | 3,988 | -0.15% |
|
| 2023/10/16 | 4 | 131.25 | 2 | 130.50 | 130.50 | 2 | 4,164 | 0.05% |
|
| 2023/10/13 | 2.3 | 129.57 | 4 | 128.75 | 131.00 | -1.7 | 4,309 | -0.04% |
|
| 2023/10/12 | 1 | 126.00 | 0 | 0.00 | 128.50 | 1 | 4,332 | 0.02% |
|
| 2023/10/11 | 1 | 128.50 | 1 | 126.00 | 126.00 | 0 | 4,416 | 0.00% |
|
| 2023/10/06 | 1 | 126.50 | 1 | 128.00 | 128.00 | 0 | 4,463 | 0.00% |
|
| 2023/10/04 | 0 | 126.50 | 0 | 0.00 | 125.00 | 0 | 4,493 | 0.00% |
|
| 2023/10/02 | 2 | 126.50 | 1 | 126.00 | 126.00 | 1 | 4,591 | 0.02% |
|
| 2023/09/26 | 1 | 126.00 | 1.1 | 125.55 | 125.50 | -0.1 | 5,084 | 0.00% |
|
| 2023/09/25 | 0.1 | 128.00 | 1 | 128.50 | 126.50 | -0.9 | 5,098 | -0.02% |
|
| 2023/09/22 | 1 | 126.00 | 0 | 0.00 | 128.00 | 1 | 5,066 | 0.02% |
|
| 2023/09/21 | 0 | 127.50 | 0 | 0.00 | 127.50 | 0 | 5,038 | 0.00% |
|
| 2023/09/20 | 1 | 131.49 | 2 | 130.50 | 130.50 | -1 | 5,033 | -0.02% |
|
| 2023/09/19 | 2 | 136.24 | 3 | 133.17 | 132.50 | -1 | 5,046 | -0.02% |
|
| 2023/09/18 | 2 | 133.00 | 1 | 134.00 | 134.00 | 1 | 5,004 | 0.02% |
|
| 2023/09/15 | 1 | 133.00 | 1 | 132.50 | 132.50 | 0 | 5,003 | 0.00% |
|
| 2023/09/14 | 5 | 132.00 | 11 | 131.59 | 132.00 | -6 | 4,990 | -0.12% |
|
| 2023/09/13 | 6.1 | 130.59 | 2 | 131.75 | 130.00 | 4.1 | 4,971 | 0.08% |
|
| 2023/09/11 | 1.1 | 128.00 | 1 | 126.50 | 126.50 | 0.1 | 4,966 | 0.00% |
|
| 2023/09/07 | 1 | 129.50 | 0 | 0.00 | 127.50 | 1 | 5,196 | 0.02% |
|
| 2023/09/06 | 2 | 128.74 | 8 | 129.06 | 129.00 | -6 | 5,233 | -0.11% |
|
| 2023/09/05 | 0 | 0.00 | 11 | 127.41 | 128.50 | -11 | 5,203 | -0.21% |
|
| 2023/09/04 | 1 | 123.50 | 0 | 0.00 | 123.50 | 1 | 5,169 | 0.02% |
|
| 2023/09/01 | 0 | 0.00 | 3 | 123.50 | 123.50 | -3 | 5,171 | -0.06% |
|
| 2023/08/31 | 2 | 123.51 | 0 | 0.00 | 123.50 | 2 | 5,189 | 0.04% |
|
| 2023/08/30 | 0 | 0.00 | 7 | 121.93 | 123.00 | -7 | 5,256 | -0.13% |
|
| 2023/08/29 | 7 | 118.79 | 1 | 120.00 | 120.00 | 6 | 5,283 | 0.11% |
|
| 2023/08/28 | 0 | 0.00 | 1 | 121.00 | 120.00 | -1 | 5,292 | -0.02% |
|
| 2023/08/25 | 12 | 119.38 | 3 | 119.83 | 120.50 | 9 | 5,309 | 0.17% |
|
| 2023/08/24 | 2 | 119.75 | 4 | 120.63 | 120.50 | -2 | 5,383 | -0.04% |
|
| 2023/08/23 | 1 | 118.00 | 1 | 119.00 | 121.50 | 0 | 5,455 | 0.00% |
|
| 2023/08/22 | 8 | 120.69 | 1 | 120.50 | 120.00 | 7 | 5,447 | 0.13% |
|
| 2023/08/21 | 5 | 122.80 | 0 | 0.00 | 121.50 | 5 | 5,471 | 0.09% |
|
| 2023/08/18 | 3 | 125.17 | 2 | 125.25 | 125.00 | 1 | 5,494 | 0.02% |
|
| 2023/08/17 | 2 | 123.75 | 2 | 127.00 | 127.00 | 0 | 5,511 | 0.00% |
|
| 2023/08/16 | 0 | 0.00 | 2.2 | 125.04 | 125.50 | -2.2 | 5,510 | -0.04% |
|
| 2023/08/15 | 0 | 0.00 | 1 | 126.00 | 125.00 | -1 | 5,599 | -0.02% |
|
| 2023/08/14 | 2 | 121.01 | 3 | 123.00 | 125.50 | -1 | 5,696 | -0.02% |
|
| 2023/08/11 | 1 | 125.00 | 0 | 0.00 | 124.00 | 1 | 5,709 | 0.02% |
|
| 2023/08/10 | 0 | 0.00 | 10 | 124.00 | 124.50 | -10 | 5,803 | -0.17% |
|
| 2023/08/09 | 1 | 127.00 | 2 | 127.50 | 127.50 | -1 | 5,797 | -0.02% |
|
| 2023/08/08 | 12 | 130.29 | 12 | 130.08 | 130.00 | 0 | 5,864 | 0.00% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 126.00 | 126.50 | -1 | 5,943 | -0.02% |
|
| 2023/08/02 | 12 | 129.00 | 6 | 131.00 | 126.50 | 6 | 6,058 | 0.10% |
|
| 2023/08/01 | 21.1 | 138.57 | 3 | 136.50 | 133.00 | 18.1 | 6,000 | 0.30% |
|
| 2023/07/31 | 16 | 137.56 | 12 | 138.17 | 140.00 | 4 | 5,836 | 0.07% |
|
| 2023/07/28 | 4 | 141.88 | 2 | 141.75 | 142.00 | 2 | 5,698 | 0.04% |
|
| 2023/07/27 | 1.1 | 137.23 | 1 | 140.00 | 139.50 | 0.1 | 5,616 | 0.00% |
|
| 2023/07/26 | 6 | 139.83 | 1 | 140.00 | 136.50 | 5 | 5,628 | 0.09% |
|
| 2023/07/25 | 4 | 140.12 | 1 | 142.00 | 139.00 | 3 | 5,618 | 0.05% |
|
| 2023/07/24 | 4.2 | 139.57 | 1 | 142.50 | 140.00 | 3.2 | 5,584 | 0.06% |
|
| 2023/07/21 | 6 | 140.00 | 12 | 139.04 | 140.00 | -6 | 5,630 | -0.11% |
|
| 2023/07/20 | 38.1 | 144.40 | 35.2 | 142.75 | 142.00 | 2.9 | 5,673 | 0.05% |
|
| 2023/07/19 | 25 | 142.30 | 36 | 143.71 | 141.50 | -11 | 5,475 | -0.20% |
|
| 2023/07/18 | 10.1 | 139.56 | 5 | 139.20 | 141.00 | 5.1 | 5,344 | 0.10% |
|
| 2023/07/17 | 5 | 137.20 | 5 | 137.80 | 138.00 | 0 | 5,173 | 0.00% |
|
| 2023/07/14 | 5.1 | 137.18 | 6 | 136.92 | 137.00 | -0.9 | 5,169 | -0.02% |
|
| 2023/07/13 | 1 | 133.50 | 8 | 133.69 | 133.00 | -7 | 5,120 | -0.14% |
|
| 2023/07/12 | 13 | 133.58 | 14 | 132.86 | 131.50 | -1 | 5,077 | -0.02% |
|
| 2023/07/11 | 12 | 132.59 | 17 | 133.71 | 133.50 | -5 | 5,062 | -0.10% |
|
| 2023/07/10 | 7 | 130.64 | 6.2 | 130.60 | 131.00 | 0.9 | 5,068 | 0.02% |
|
| 2023/07/07 | 3.2 | 130.75 | 2 | 130.50 | 131.00 | 1.2 | 5,071 | 0.02% |
|
| 2023/07/06 | 8 | 137.19 | 5 | 134.90 | 134.00 | 3 | 5,046 | 0.06% |
|
| 2023/07/05 | 28.2 | 137.22 | 17.2 | 138.35 | 136.00 | 11 | 4,982 | 0.22% |
|
| 2023/07/04 | 7 | 132.93 | 21 | 132.52 | 135.50 | -14 | 4,758 | -0.29% |
|
| 2023/07/03 | 1 | 129.00 | 1 | 129.00 | 129.00 | 0 | 4,642 | 0.00% |
|
| 2023/06/30 | 2 | 128.00 | 0 | 0.00 | 128.50 | 2 | 4,718 | 0.04% |
|
| 2023/06/29 | 1 | 127.50 | 1 | 129.00 | 128.00 | 0 | 4,822 | 0.00% |
|
| 2023/06/28 | 8 | 127.56 | 0 | 0.00 | 127.00 | 8 | 4,942 | 0.16% |
|
| 2023/06/27 | 5 | 129.00 | 1 | 131.50 | 128.00 | 4 | 5,056 | 0.08% |
|
| 2023/06/26 | 0 | 0.00 | 2 | 130.50 | 131.00 | -2 | 5,095 | -0.04% |
|
| 2023/06/21 | 3 | 128.17 | 1 | 128.50 | 128.00 | 2 | 5,190 | 0.04% |
|
| 2023/06/20 | 0 | 130.00 | 2 | 129.75 | 129.50 | -2 | 5,593 | -0.04% |
|
| 2023/06/19 | 8 | 133.88 | 0 | 0.00 | 130.50 | 8 | 5,642 | 0.14% |
|
| 2023/06/16 | 1.1 | 132.05 | 0.2 | 132.50 | 131.50 | 1 | 5,638 | 0.02% |
|
| 2023/06/15 | 1 | 131.50 | 8 | 133.31 | 134.00 | -7 | 5,682 | -0.12% |
|
| 2023/06/14 | 6 | 131.42 | 0 | 0.00 | 130.50 | 6 | 5,637 | 0.11% |
|
| 2023/06/13 | 8 | 134.56 | 9 | 133.39 | 135.00 | -1 | 5,582 | -0.02% |
|
| 2023/06/12 | 1 | 130.50 | 4 | 129.88 | 130.50 | -3 | 5,487 | -0.05% |
|
| 2023/06/09 | 1 | 128.00 | 1 | 128.00 | 128.00 | 0 | 5,465 | 0.00% |
|
| 2023/06/08 | 2 | 127.50 | 0 | 0.00 | 126.00 | 2 | 5,502 | 0.04% |
|
| 2023/06/07 | 1 | 128.50 | 5 | 128.10 | 129.00 | -4 | 5,548 | -0.07% |
|
| 2023/06/06 | 12 | 128.17 | 0 | 0.00 | 127.00 | 12 | 5,595 | 0.21% |
|
| 2023/06/05 | 11 | 127.59 | 9 | 129.72 | 130.00 | 2 | 5,624 | 0.04% |
|
| 2023/06/02 | 7.2 | 126.88 | 2 | 127.00 | 127.00 | 5.2 | 5,665 | 0.09% |
|
| 2023/06/01 | 2 | 127.50 | 0 | 0.00 | 127.00 | 2 | 5,927 | 0.03% |
|
| 2023/05/31 | 2 | 129.25 | 1 | 129.00 | 129.00 | 1 | 6,015 | 0.02% |
|
| 2023/05/30 | 0 | 0.00 | 1 | 128.50 | 129.00 | -1 | 6,057 | -0.02% |
|
| 2023/05/29 | 1.2 | 130.42 | 5 | 129.90 | 130.50 | -3.8 | 6,039 | -0.06% |
|
| 2023/05/26 | 3 | 126.00 | 3 | 125.50 | 125.50 | 0 | 6,126 | 0.00% |
|
| 2023/05/25 | 2 | 125.75 | 4 | 125.88 | 125.50 | -2 | 6,300 | -0.03% |
|
| 2023/05/24 | 4 | 124.88 | 2 | 125.25 | 124.50 | 2 | 6,388 | 0.03% |
|
| 2023/05/23 | 2.1 | 127.52 | 2 | 127.75 | 127.50 | 0.1 | 6,466 | 0.00% |
|
| 2023/05/22 | 1 | 126.00 | 0 | 0.00 | 127.00 | 1 | 6,636 | 0.02% |
|
| 2023/05/19 | 2 | 126.75 | 4 | 126.25 | 126.00 | -2 | 6,787 | -0.03% |
|
| 2023/05/18 | 3 | 124.67 | 6 | 125.58 | 125.50 | -3 | 6,762 | -0.04% |
|
| 2023/05/17 | 3 | 122.67 | 2 | 123.25 | 123.00 | 1 | 6,795 | 0.01% |
|
| 2023/05/16 | 6 | 123.33 | 3 | 121.67 | 121.50 | 3 | 6,830 | 0.04% |
|
| 2023/05/15 | 2 | 123.00 | 1 | 122.50 | 122.50 | 1 | 6,814 | 0.01% |
|
| 2023/05/12 | 1 | 123.50 | 3 | 124.67 | 125.50 | -2 | 6,893 | -0.03% |
|
| 2023/05/11 | 13 | 126.27 | 12 | 126.50 | 124.00 | 1 | 6,930 | 0.01% |
|
| 2023/05/10 | 4 | 127.63 | 1 | 127.00 | 129.50 | 3 | 7,124 | 0.04% |
|
| 2023/05/09 | 10 | 127.50 | 5 | 127.00 | 126.50 | 5 | 7,217 | 0.07% |
|
| 2023/05/08 | 5.1 | 133.82 | 5 | 136.70 | 133.50 | 0.1 | 7,224 | 0.00% |
|
| 2023/05/05 | 3.1 | 132.53 | 4 | 133.50 | 133.50 | -0.9 | 7,405 | -0.01% |
|
| 2023/05/04 | 8 | 131.38 | 7 | 133.14 | 131.50 | 1 | 7,952 | 0.01% |
|
| 2023/05/03 | 1 | 129.50 | 0 | 0.00 | 133.50 | 1 | 8,266 | 0.01% |
|
| 2023/05/02 | 3 | 130.67 | 2 | 131.00 | 131.00 | 1 | 8,292 | 0.01% |
|
| 2023/04/28 | 6 | 131.25 | 9 | 132.33 | 133.00 | -3 | 8,374 | -0.04% |
|
| 2023/04/27 | 4 | 130.13 | 5.2 | 129.82 | 129.50 | -1.2 | 8,347 | -0.01% |
|
| 2023/04/26 | 6.2 | 128.30 | 6 | 127.25 | 130.50 | 0.2 | 8,364 | 0.00% |
|
| 2023/04/25 | 20 | 133.38 | 9 | 129.51 | 130.00 | 11 | 8,288 | 0.13% |
|
| 2023/04/24 | 24 | 138.13 | 23 | 138.50 | 139.00 | 1 | 8,236 | 0.01% |
|
| 2023/04/21 | 4.1 | 140.41 | 6 | 139.83 | 139.00 | -1.9 | 8,332 | -0.02% |
|
| 2023/04/20 | 10 | 142.50 | 10 | 142.95 | 142.50 | 0 | 8,360 | 0.00% |
|
| 2023/04/19 | 6 | 146.32 | 4 | 143.38 | 143.50 | 2 | 8,468 | 0.02% |
|
| 2023/04/18 | 8 | 149.25 | 3 | 148.67 | 147.00 | 5 | 8,422 | 0.06% |
|
| 2023/04/17 | 2 | 149.00 | 6 | 149.00 | 149.00 | -4 | 8,406 | -0.05% |
|
| 2023/04/14 | 2 | 148.00 | 3 | 148.83 | 148.50 | -1 | 8,401 | -0.01% |
|
| 2023/04/13 | 7 | 148.07 | 1 | 147.00 | 147.00 | 6 | 8,416 | 0.07% |
|
| 2023/04/12 | 5 | 150.60 | 3 | 150.17 | 150.00 | 2 | 8,401 | 0.02% |
|
| 2023/04/11 | 3 | 150.50 | 3 | 149.51 | 150.00 | 0 | 8,409 | 0.00% |
|
| 2023/04/10 | 3 | 149.50 | 4 | 148.75 | 149.00 | -1 | 8,400 | -0.01% |
|
| 2023/04/07 | 6 | 148.17 | 3 | 148.00 | 147.50 | 3 | 8,363 | 0.04% |
|
| 2023/04/06 | 9 | 146.50 | 4 | 148.25 | 148.00 | 5 | 8,373 | 0.06% |
|
| 2023/03/31 | 22 | 149.86 | 16 | 149.63 | 149.50 | 6 | 8,403 | 0.07% |
|
| 2023/03/30 | 24 | 146.48 | 34 | 147.47 | 148.50 | -10 | 8,360 | -0.12% |
|
| 2023/03/29 | 14.2 | 144.70 | 5 | 143.60 | 143.00 | 9.2 | 8,337 | 0.11% |
|
| 2023/03/28 | 20 | 148.73 | 19.1 | 147.76 | 146.00 | 0.9 | 8,476 | 0.01% |
|
| 2023/03/27 | 1.2 | 156.21 | 2 | 152.00 | 151.50 | -0.8 | 8,360 | -0.01% |
|
| 2023/03/24 | 14.2 | 158.09 | 10.2 | 157.03 | 155.50 | 4.1 | 8,339 | 0.05% |
|
| 2023/03/23 | 21.1 | 155.70 | 30.3 | 158.72 | 159.50 | -9.2 | 8,267 | -0.11% |
|
| 2023/03/22 | 7 | 149.00 | 3 | 150.00 | 150.00 | 4 | 7,933 | 0.05% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 149.00 | 147.00 | -1 | 7,914 | -0.01% |
|
| 2023/03/20 | 8 | 146.50 | 8 | 147.13 | 148.00 | 0 | 7,914 | 0.00% |
|
| 2023/03/17 | 2 | 146.50 | 3 | 148.00 | 148.00 | -1 | 7,991 | -0.01% |
|
| 2023/03/16 | 3 | 145.33 | 0 | 0.00 | 144.50 | 3 | 8,098 | 0.04% |
|
| 2023/03/15 | 3 | 148.83 | 4.3 | 149.16 | 147.00 | -1.3 | 8,154 | -0.02% |
|
| 2023/03/14 | 0 | 0.00 | 4 | 146.38 | 147.00 | -4 | 8,204 | -0.05% |
|
| 2023/03/13 | 0 | 0.00 | 1 | 144.00 | 145.50 | -1 | 8,335 | -0.01% |
|
| 2023/03/10 | 5 | 145.60 | 10 | 145.05 | 145.00 | -5 | 8,362 | -0.06% |
|
| 2023/03/09 | 4 | 150.38 | 0 | 0.00 | 148.50 | 4 | 8,462 | 0.05% |
|
| 2023/03/08 | 2 | 148.00 | 1 | 150.00 | 150.00 | 1 | 8,439 | 0.01% |
|
| 2023/03/07 | 5 | 148.30 | 3 | 148.33 | 148.50 | 2 | 8,528 | 0.02% |
|
| 2023/03/06 | 5.1 | 153.81 | 7.3 | 153.80 | 151.50 | -2.2 | 8,498 | -0.03% |
|
| 2023/03/03 | 11 | 151.50 | 15 | 150.50 | 150.50 | -4 | 8,334 | -0.05% |
|
| 2023/03/02 | 6 | 148.58 | 3 | 147.50 | 148.00 | 3 | 8,660 | 0.03% |
|
| 2023/03/01 | 0 | 0.00 | 2 | 150.00 | 149.50 | -2 | 8,852 | -0.02% |
|
| 2023/02/24 | 4 | 149.62 | 5 | 149.90 | 147.50 | -1 | 9,086 | -0.01% |
|
| 2023/02/23 | 9.5 | 148.23 | 14.1 | 147.68 | 149.50 | -4.6 | 9,028 | -0.05% |
|
| 2023/02/22 | 8 | 141.81 | 2 | 142.50 | 142.50 | 6 | 9,014 | 0.07% |
|
| 2023/02/21 | 2.3 | 144.63 | 1 | 145.50 | 145.50 | 1.3 | 9,132 | 0.01% |
|
| 2023/02/20 | 3.1 | 145.49 | 1.4 | 143.69 | 143.50 | 1.7 | 9,533 | 0.02% |
|
| 2023/02/17 | 31.1 | 143.89 | 1.1 | 143.52 | 144.50 | 30 | 9,521 | 0.32% |
|
| 2023/02/16 | 0 | 0.00 | 4 | 148.38 | 149.00 | -4 | 9,440 | -0.04% |
|
| 2023/02/15 | 6 | 146.25 | 2.1 | 147.54 | 145.00 | 4 | 9,608 | 0.04% |
|
| 2023/02/14 | 5.1 | 147.79 | 1 | 146.00 | 145.50 | 4.1 | 9,519 | 0.04% |
|
| 2023/02/13 | 3.1 | 147.37 | 2 | 147.25 | 147.50 | 1.1 | 9,556 | 0.01% |
|
| 2023/02/10 | 0 | 0.00 | 27 | 148.46 | 147.50 | -27 | 9,660 | -0.28% |
|
| 2023/02/09 | 2.6 | 151.83 | 4.1 | 151.39 | 150.50 | -1.5 | 9,805 | -0.02% |
|
| 2023/02/08 | 14 | 150.18 | 18.1 | 154.72 | 154.00 | -4.1 | 9,831 | -0.04% |
|
| 2023/02/07 | 2 | 147.00 | 1.1 | 147.84 | 148.50 | 0.9 | 9,742 | 0.01% |
|
| 2023/02/06 | 10.1 | 148.49 | 13 | 147.50 | 148.50 | -2.9 | 9,772 | -0.03% |
|
| 2023/02/03 | 17.1 | 148.01 | 18.2 | 148.87 | 151.50 | -1.1 | 9,674 | -0.01% |
|
| 2023/02/02 | 97.2 | 147.04 | 92.2 | 147.62 | 147.00 | 5 | 9,537 | 0.05% |
|
| 2023/02/01 | 9 | 137.17 | 31.5 | 139.97 | 142.00 | -22.5 | 9,089 | -0.25% |
|
| 2023/01/31 | 1.3 | 129.62 | 1.5 | 129.17 | 129.50 | -0.2 | 8,855 | 0.00% |
|
| 2023/01/30 | 1.1 | 130.03 | 12 | 130.25 | 130.50 | -10.9 | 8,906 | -0.12% |
|
| 2023/01/17 | 2 | 124.75 | 2 | 125.25 | 126.00 | 0 | 8,856 | 0.00% |
|
| 2023/01/16 | 0 | 0.00 | 3 | 125.50 | 125.50 | -3 | 8,966 | -0.03% |
|
| 2023/01/13 | 1 | 125.50 | 0 | 0.00 | 124.00 | 1 | 8,992 | 0.01% |
|
| 2023/01/12 | 1 | 126.50 | 1 | 125.50 | 125.50 | 0 | 9,057 | 0.00% |
|
| 2023/01/11 | 2 | 124.03 | 10 | 123.80 | 125.50 | -8 | 9,041 | -0.09% |
|
| 2023/01/10 | 4 | 124.25 | 4.1 | 123.27 | 123.50 | -0.1 | 9,085 | 0.00% |
|
| 2023/01/09 | 4 | 122.38 | 8 | 123.06 | 123.50 | -4 | 9,169 | -0.04% |
|
| 2023/01/06 | 2 | 115.50 | 3 | 117.33 | 118.00 | -1 | 9,206 | -0.01% |
|
| 2023/01/05 | 8 | 117.63 | 3 | 116.00 | 115.50 | 5 | 9,376 | 0.05% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 115.50 | 118.00 | -1 | 9,535 | -0.01% |
|
| 2022/12/30 | 3 | 116.83 | 2 | 115.50 | 115.00 | 1 | 9,554 | 0.01% |
|
| 2022/12/29 | 1 | 112.50 | 1 | 114.50 | 116.50 | 0 | 9,620 | 0.00% |
|
| 2022/12/28 | 1 | 116.00 | 1.1 | 114.95 | 114.00 | -0.1 | 9,815 | 0.00% |
|
| 2022/12/27 | 1 | 117.50 | 0 | 0.00 | 118.00 | 1 | 9,880 | 0.01% |
|
| 2022/12/26 | 1 | 116.50 | 4 | 117.13 | 116.00 | -3 | 9,989 | -0.03% |
|
| 2022/12/23 | 5 | 116.70 | 3 | 117.00 | 117.00 | 2 | 10,116 | 0.02% |
|
| 2022/12/22 | 6 | 120.92 | 3 | 119.50 | 119.50 | 3 | 10,179 | 0.03% |
|
| 2022/12/21 | 5 | 120.60 | 5 | 119.80 | 120.00 | 0 | 10,261 | 0.00% |
|
| 2022/12/20 | 2 | 123.50 | 3.2 | 121.32 | 118.50 | -1.2 | 10,300 | -0.01% |
|
| 2022/12/19 | 1 | 120.50 | 1 | 120.00 | 120.00 | 0 | 10,205 | 0.00% |
|
| 2022/12/16 | 3 | 120.17 | 3 | 120.50 | 121.00 | 0 | 10,373 | 0.00% |
|
| 2022/12/15 | 9 | 123.78 | 4 | 123.25 | 123.50 | 5 | 10,490 | 0.05% |
|
| 2022/12/14 | 2 | 122.00 | 3 | 123.33 | 125.00 | -1 | 10,525 | -0.01% |
|
| 2022/12/13 | 1.1 | 121.95 | 0 | 0.00 | 120.00 | 1.1 | 10,613 | 0.01% |
|
| 2022/12/12 | 1 | 121.50 | 1 | 122.00 | 122.00 | 0 | 10,622 | 0.00% |
|
| 2022/12/09 | 9.2 | 126.23 | 4 | 124.50 | 121.50 | 5.2 | 10,681 | 0.05% |
|
| 2022/12/08 | 4 | 122.63 | 6 | 123.17 | 124.00 | -2 | 10,619 | -0.02% |
|
| 2022/12/07 | 2 | 122.00 | 3.2 | 121.03 | 118.50 | -1.2 | 10,585 | -0.01% |
|
| 2022/12/06 | 1 | 127.50 | 12 | 124.00 | 124.00 | -11 | 10,914 | -0.10% |
|
| 2022/12/05 | 12.1 | 126.29 | 11 | 126.77 | 127.00 | 1.1 | 10,858 | 0.01% |
|
| 2022/12/02 | 3 | 124.83 | 3 | 124.50 | 124.50 | 0 | 10,783 | 0.00% |
|
| 2022/12/01 | 0 | 0.00 | 7 | 124.21 | 123.50 | -7 | 10,825 | -0.06% |
|
| 2022/11/30 | 4 | 120.63 | 4 | 121.00 | 121.00 | 0 | 10,891 | 0.00% |
|
| 2022/11/29 | 5.1 | 122.06 | 5 | 120.50 | 120.50 | 0.1 | 10,954 | 0.00% |
|
| 2022/11/28 | 2.1 | 120.01 | 5 | 121.50 | 122.00 | -2.9 | 10,869 | -0.03% |
|
| 2022/11/25 | 10 | 122.85 | 10.2 | 120.77 | 120.00 | -0.2 | 10,880 | 0.00% |
|
| 2022/11/24 | 30.1 | 126.01 | 19.3 | 126.56 | 123.50 | 10.8 | 10,847 | 0.10% |
|
| 2022/11/23 | 12.1 | 123.21 | 13.1 | 123.16 | 122.50 | -0.9 | 10,472 | -0.01% |
|
| 2022/11/22 | 10.2 | 121.50 | 19.2 | 121.81 | 122.00 | -9.1 | 10,331 | -0.09% |
|
| 2022/11/21 | 10 | 118.00 | 3 | 118.83 | 118.00 | 7 | 10,324 | 0.07% |
|
| 2022/11/18 | 10.2 | 116.86 | 1 | 115.50 | 115.50 | 9.2 | 10,538 | 0.09% |
|
| 2022/11/17 | 2.1 | 121.26 | 3 | 121.00 | 121.00 | -0.9 | 10,446 | -0.01% |
|
| 2022/11/16 | 18.3 | 118.89 | 26.2 | 120.50 | 123.00 | -7.9 | 10,300 | -0.08% |
|
| 2022/11/15 | 2 | 113.75 | 5.1 | 114.68 | 116.00 | -3.1 | 9,870 | -0.03% |
|
| 2022/11/14 | 0 | 0.00 | 2 | 110.75 | 111.00 | -2 | 10,112 | -0.02% |
|
| 2022/11/11 | 12 | 112.71 | 6 | 112.08 | 109.50 | 6 | 10,391 | 0.06% |
|
| 2022/11/10 | 3 | 108.83 | 6 | 110.00 | 110.00 | -3 | 10,306 | -0.03% |
|
| 2022/11/09 | 3.1 | 109.32 | 6 | 109.25 | 109.50 | -2.9 | 10,425 | -0.03% |
|
| 2022/11/08 | 2 | 108.78 | 6 | 109.17 | 107.50 | -4 | 10,680 | -0.04% |
|
| 2022/11/07 | 10 | 106.20 | 32 | 105.33 | 107.50 | -22 | 10,829 | -0.20% |
|
| 2022/11/04 | 28.1 | 109.47 | 45 | 110.21 | 111.00 | -16.9 | 10,661 | -0.16% |
|
| 2022/11/03 | 50.1 | 109.49 | 28 | 108.91 | 110.50 | 22.1 | 10,550 | 0.21% |
|
| 2022/11/02 | 10 | 107.60 | 10 | 106.85 | 107.00 | 0 | 10,464 | 0.00% |
|
| 2022/11/01 | 6 | 104.08 | 6 | 103.83 | 104.00 | 0 | 10,460 | 0.00% |
|
| 2022/10/31 | 25 | 104.08 | 34 | 103.97 | 102.50 | -9 | 10,606 | -0.08% |
|
| 2022/10/28 | 24 | 102.54 | 20 | 102.88 | 102.50 | 4 | 10,684 | 0.04% |
|
| 2022/10/27 | 6 | 100.72 | 9 | 99.99 | 101.50 | -3 | 10,623 | -0.03% |
|
| 2022/10/26 | 8 | 96.20 | 4 | 95.53 | 95.70 | 4 | 10,559 | 0.04% |
|
| 2022/10/25 | 4 | 97.15 | 0 | 0.00 | 97.30 | 4 | 10,521 | 0.04% |
|
| 2022/10/24 | 12.1 | 99.73 | 14 | 100.09 | 97.90 | -1.9 | 10,523 | -0.02% |
|
| 2022/10/21 | 5 | 96.44 | 4 | 95.58 | 95.00 | 1 | 10,508 | 0.01% |
|
| 2022/10/20 | 4 | 97.53 | 2 | 96.35 | 98.40 | 2 | 10,537 | 0.02% |
|
| 2022/10/19 | 4 | 100.43 | 3 | 100.43 | 99.80 | 1 | 10,741 | 0.01% |
|
| 2022/10/18 | 12.5 | 102.14 | 5 | 100.50 | 100.50 | 7.5 | 10,864 | 0.07% |
|
| 2022/10/17 | 4 | 99.35 | 13 | 99.56 | 103.00 | -9 | 11,816 | -0.08% |
|
| 2022/10/14 | 12 | 102.89 | 3.3 | 100.21 | 103.50 | 8.7 | 12,295 | 0.07% |
|
| 2022/10/13 | 6.4 | 101.68 | 3 | 101.40 | 94.10 | 3.4 | 12,329 | 0.03% |
|
| 2022/10/12 | 6 | 104.75 | 5 | 104.80 | 104.00 | 1 | 12,291 | 0.01% |
|
| 2022/10/11 | 1 | 107.00 | 0 | 0.00 | 107.00 | 1 | 12,413 | 0.01% |
|
| 2022/10/07 | 6 | 113.42 | 3 | 113.00 | 113.00 | 3 | 12,607 | 0.02% |
|
| 2022/10/06 | 2 | 114.25 | 2 | 115.50 | 115.50 | 0 | 13,015 | 0.00% |
|
| 2022/10/05 | 3 | 114.33 | 11 | 114.50 | 113.00 | -8 | 13,248 | -0.06% |
|
| 2022/10/04 | 13 | 109.15 | 15 | 109.70 | 110.00 | -2 | 13,313 | -0.02% |
|
| 2022/10/03 | 3 | 105.83 | 3 | 106.67 | 107.50 | 0 | 13,402 | 0.00% |
|
| 2022/09/30 | 4.1 | 105.83 | 2 | 107.50 | 108.00 | 2.1 | 13,595 | 0.02% |
|
| 2022/09/29 | 2 | 106.75 | 2 | 106.75 | 104.50 | 0 | 13,715 | 0.00% |
|
| 2022/09/28 | 2 | 106.00 | 11 | 105.91 | 105.00 | -9 | 13,911 | -0.06% |
|
| 2022/09/27 | 1 | 109.00 | 2 | 110.75 | 113.50 | -1 | 14,330 | -0.01% |
|
| 2022/09/26 | 26 | 111.35 | 23 | 109.80 | 108.50 | 3 | 14,738 | 0.02% |
|
| 2022/09/23 | 8 | 117.94 | 2 | 117.00 | 117.00 | 6 | 15,029 | 0.04% |
|
| 2022/09/22 | 5 | 124.30 | 3.8 | 124.50 | 124.00 | 1.2 | 15,066 | 0.01% |
|
| 2022/09/21 | 2 | 123.25 | 5 | 123.80 | 124.00 | -3 | 15,104 | -0.02% |
|
| 2022/09/20 | 5 | 123.50 | 8 | 123.63 | 122.50 | -3 | 15,196 | -0.02% |
|
| 2022/09/19 | 1 | 120.00 | 2 | 121.00 | 120.50 | -1 | 15,291 | -0.01% |
|
| 2022/09/16 | 5.3 | 120.22 | 5 | 120.00 | 120.00 | 0.3 | 15,471 | 0.00% |
|
| 2022/09/15 | 13 | 122.58 | 3 | 122.50 | 120.00 | 10 | 15,554 | 0.06% |
|
| 2022/09/14 | 4.1 | 120.63 | 4 | 121.13 | 123.50 | 0.1 | 15,708 | 0.00% |
|
| 2022/09/13 | 33.1 | 123.40 | 33 | 123.33 | 122.50 | 0.1 | 15,748 | 0.00% |
|
| 2022/09/12 | 10 | 119.00 | 11 | 119.55 | 118.50 | -1 | 15,530 | -0.01% |
|
| 2022/09/08 | 3 | 117.33 | 5 | 116.60 | 117.50 | -2 | 15,711 | -0.01% |
|
| 2022/09/07 | 10 | 113.00 | 12 | 114.50 | 115.00 | -2 | 15,940 | -0.01% |
|
| 2022/09/06 | 28 | 114.61 | 13 | 112.92 | 113.00 | 15 | 16,010 | 0.09% |
|
| 2022/09/05 | 4 | 122.25 | 4 | 119.38 | 118.50 | 0 | 15,932 | 0.00% |
|
| 2022/09/02 | 6 | 122.83 | 3 | 122.17 | 122.00 | 3 | 15,939 | 0.02% |
|
| 2022/09/01 | 11 | 122.18 | 10 | 121.50 | 121.00 | 1 | 16,062 | 0.01% |
|
| 2022/08/31 | 3 | 125.33 | 2 | 124.50 | 125.50 | 1 | 16,138 | 0.01% |
|
| 2022/08/30 | 6 | 122.92 | 2 | 122.75 | 122.50 | 4 | 16,552 | 0.02% |
|
| 2022/08/29 | 4 | 121.88 | 3 | 121.83 | 123.00 | 1 | 17,208 | 0.01% |
|
| 2022/08/26 | 17 | 130.64 | 2 | 129.75 | 126.50 | 15 | 17,514 | 0.09% |
|
| 2022/08/25 | 26.2 | 128.00 | 14 | 127.96 | 127.50 | 12.2 | 17,347 | 0.07% |
|
| 2022/08/24 | 1.1 | 123.00 | 3 | 123.00 | 123.00 | -2 | 17,193 | -0.01% |
|
| 2022/08/23 | 17 | 121.26 | 18 | 121.11 | 121.50 | -1 | 17,543 | -0.01% |
|
| 2022/08/22 | 26 | 125.08 | 144 | 125.39 | 123.50 | -118 | 17,678 | -0.67% |
大賣/鉅額交易
|
| 2022/08/19 | 34.6 | 127.37 | 32 | 126.48 | 125.50 | 2.6 | 17,767 | 0.01% |
|
| 2022/08/18 | 15 | 122.23 | 16 | 122.06 | 124.50 | -1 | 17,514 | -0.01% |
|
| 2022/08/17 | 3 | 120.17 | 4 | 120.88 | 119.50 | -1 | 17,449 | -0.01% |
|
| 2022/08/16 | 31 | 125.52 | 20 | 124.40 | 122.50 | 11 | 17,705 | 0.06% |
|
| 2022/08/15 | 6.2 | 124.82 | 121 | 125.19 | 124.00 | -114.8 | 17,881 | -0.64% |
大賣/鉅額交易
|
| 2022/08/12 | 26 | 119.67 | 34 | 118.76 | 121.50 | -8 | 18,001 | -0.04% |
|
| 2022/08/11 | 2 | 114.50 | 12 | 113.67 | 113.00 | -10 | 17,973 | -0.06% |
|
| 2022/08/10 | 1.2 | 111.87 | 1 | 112.00 | 111.00 | 0.2 | 18,274 | 0.00% |
|
| 2022/08/09 | 3 | 113.83 | 5 | 113.00 | 113.50 | -2 | 18,552 | -0.01% |
|
| 2022/08/08 | 163 | 113.21 | 19 | 114.47 | 114.00 | 144 | 19,047 | 0.76% |
大買/鉅額交易
|
| 2022/08/05 | 97 | 110.94 | 27 | 111.94 | 114.00 | 70 | 19,385 | 0.36% |
|
| 2022/08/04 | 35 | 104.79 | 35 | 105.24 | 106.50 | 0 | 19,606 | 0.00% |
|
| 2022/08/03 | 12.2 | 108.96 | 6 | 109.17 | 108.00 | 6.2 | 19,728 | 0.03% |
|
| 2022/08/02 | 20 | 109.00 | 26 | 109.65 | 109.00 | -6 | 20,209 | -0.03% |
|
| 2022/08/01 | 5 | 113.50 | 0 | 0.00 | 112.50 | 5 | 20,510 | 0.02% |
|
| 2022/07/29 | 7.3 | 119.28 | 3 | 118.67 | 119.50 | 4.3 | 21,141 | 0.02% |
|
| 2022/07/28 | 19 | 121.26 | 15 | 123.40 | 118.00 | 4 | 21,759 | 0.02% |
|
| 2022/07/27 | 2 | 119.00 | 5 | 119.60 | 120.00 | -3 | 22,255 | -0.01% |
|
| 2022/07/26 | 36.3 | 120.83 | 27.5 | 120.39 | 119.50 | 8.9 | 22,354 | 0.04% |
|
| 2022/07/25 | 7 | 127.14 | 4 | 127.38 | 127.50 | 3 | 22,271 | 0.01% |
|
| 2022/07/22 | 299.5 | 133.28 | 289 | 133.76 | 130.00 | 10.5 | 22,383 | 0.05% |
大買/大賣/
|
| 2022/07/21 | 36.4 | 126.75 | 12 | 125.75 | 129.50 | 24.4 | 21,594 | 0.11% |
|
| 2022/07/20 | 4.1 | 117.39 | 5 | 118.40 | 118.00 | -1 | 21,191 | 0.00% |
|
| 2022/07/19 | 5 | 114.90 | 5 | 116.30 | 114.00 | 0 | 21,217 | 0.00% |
|
| 2022/07/18 | 12 | 117.38 | 7.2 | 118.18 | 117.00 | 4.8 | 21,378 | 0.02% |
|
| 2022/07/15 | 14 | 114.96 | 15 | 115.40 | 116.00 | -1 | 21,812 | 0.00% |
|
| 2022/07/14 | 15.3 | 109.88 | 22 | 111.98 | 114.50 | -6.7 | 21,730 | -0.03% |
|
| 2022/07/13 | 13 | 113.65 | 6 | 111.75 | 110.00 | 7 | 21,524 | 0.03% |
|
| 2022/07/12 | 17 | 111.76 | 27 | 111.96 | 112.50 | -10 | 21,510 | -0.05% |
|
| 2022/07/11 | 12 | 118.33 | 10 | 117.75 | 117.50 | 2 | 21,710 | 0.01% |
|
| 2022/07/08 | 19.3 | 117.44 | 14 | 117.57 | 117.00 | 5.3 | 21,852 | 0.02% |
|
| 2022/07/07 | 10 | 112.60 | 17 | 114.76 | 117.00 | -7 | 21,879 | -0.03% |
|
| 2022/07/06 | 17 | 115.47 | 16 | 115.16 | 112.50 | 1 | 22,093 | 0.00% |
|
| 2022/07/05 | 20 | 116.18 | 17 | 115.76 | 118.00 | 3 | 22,267 | 0.01% |
|
| 2022/07/04 | 7.1 | 119.07 | 10 | 120.50 | 122.00 | -3 | 22,281 | -0.01% |
|
| 2022/07/01 | 38.2 | 127.01 | 27 | 125.89 | 122.50 | 11.2 | 22,482 | 0.05% |
|
| 2022/06/30 | 18.1 | 137.41 | 18.1 | 137.48 | 136.00 | 0 | 22,408 | 0.00% |
|
| 2022/06/29 | 4 | 139.00 | 4 | 139.50 | 143.00 | 0 | 22,711 | 0.00% |
|
| 2022/06/28 | 8 | 140.69 | 4 | 144.13 | 140.50 | 4 | 22,946 | 0.02% |
|
| 2022/06/27 | 9 | 148.17 | 5 | 150.30 | 147.50 | 4 | 23,468 | 0.02% |
|
| 2022/06/24 | 12.1 | 142.88 | 9 | 141.50 | 140.00 | 3.1 | 23,867 | 0.01% |
|
| 2022/06/23 | 11.1 | 144.14 | 2 | 143.25 | 144.00 | 9.1 | 24,329 | 0.04% |
|
| 2022/06/22 | 21 | 149.52 | 10 | 148.85 | 144.00 | 11 | 24,814 | 0.04% |
|
| 2022/06/21 | 1 | 156.00 | 6 | 155.58 | 156.50 | -5 | 25,557 | -0.02% |
|
| 2022/06/20 | 12 | 161.33 | 19 | 158.68 | 154.00 | -7 | 26,723 | -0.03% |
|
| 2022/06/17 | 9 | 163.11 | 6 | 163.58 | 167.50 | 3 | 27,070 | 0.01% |
|
| 2022/06/16 | 20 | 174.65 | 25 | 172.82 | 166.00 | -5 | 27,297 | -0.02% |
|
| 2022/06/15 | 2 | 169.52 | 13 | 170.65 | 170.50 | -11 | 27,687 | -0.04% |
|
| 2022/06/14 | 9 | 166.72 | 8 | 166.19 | 168.00 | 1 | 27,861 | 0.00% |
|
| 2022/06/13 | 13.1 | 166.58 | 11.1 | 168.35 | 166.50 | 2 | 27,830 | 0.01% |
|
| 2022/06/10 | 14 | 172.50 | 4 | 173.25 | 172.50 | 10 | 27,999 | 0.04% |
|
| 2022/06/09 | 6.1 | 174.43 | 8 | 175.19 | 176.50 | -1.9 | 27,910 | -0.01% |
|
| 2022/06/08 | 52.3 | 177.64 | 50.3 | 178.72 | 175.00 | 2 | 27,819 | 0.01% |
|
| 2022/06/07 | 25.3 | 181.17 | 31 | 181.56 | 182.00 | -5.7 | 27,607 | -0.02% |
|
| 2022/06/06 | 4 | 175.13 | 15.2 | 175.61 | 176.50 | -11.2 | 27,139 | -0.04% |
|
| 2022/06/02 | 1 | 174.00 | 8 | 172.06 | 173.00 | -7 | 26,990 | -0.03% |
|
| 2022/06/01 | 11.1 | 172.68 | 6 | 173.83 | 171.50 | 5.1 | 26,945 | 0.02% |
|
| 2022/05/31 | 13 | 172.92 | 26.3 | 173.04 | 173.50 | -13.3 | 26,840 | -0.05% |
|
| 2022/05/30 | 11.3 | 169.20 | 43 | 168.07 | 169.00 | -31.7 | 26,547 | -0.12% |
|
| 2022/05/27 | 42 | 165.12 | 40 | 164.91 | 162.50 | 2 | 26,408 | 0.01% |
|
| 2022/05/26 | 4 | 162.75 | 3 | 161.83 | 160.50 | 1 | 26,281 | 0.00% |
|
| 2022/05/25 | 42 | 162.82 | 37 | 163.12 | 164.00 | 5 | 26,198 | 0.02% |
|
| 2022/05/24 | 54 | 166.75 | 42 | 169.75 | 160.50 | 12 | 26,005 | 0.05% |
|
| 2022/05/23 | 82 | 175.31 | 61 | 174.15 | 172.00 | 21 | 25,657 | 0.08% |
|
| 2022/05/20 | 76 | 173.85 | 103 | 174.89 | 175.00 | -27 | 25,429 | -0.11% |
大賣/
|
| 2022/05/19 | 85 | 170.22 | 53 | 171.12 | 173.50 | 32 | 25,020 | 0.13% |
|
| 2022/05/18 | 11 | 172.77 | 14 | 173.50 | 171.50 | -3 | 24,878 | -0.01% |
|
| 2022/05/17 | 37 | 169.12 | 53 | 169.75 | 171.50 | -16 | 24,725 | -0.06% |
|
| 2022/05/16 | 76 | 170.38 | 93 | 170.97 | 167.50 | -17 | 24,832 | -0.07% |
|
| 2022/05/13 | 12 | 167.21 | 12 | 168.42 | 166.50 | 0 | 24,511 | 0.00% |
|
| 2022/05/12 | 43 | 166.81 | 43 | 164.85 | 163.00 | 0 | 24,431 | 0.00% |
|
| 2022/05/11 | 14 | 164.11 | 11 | 163.77 | 163.50 | 3 | 24,469 | 0.01% |
|
| 2022/05/10 | 38 | 166.07 | 22 | 165.57 | 168.00 | 16 | 24,989 | 0.06% |
|
| 2022/05/09 | 13 | 165.54 | 12 | 164.38 | 163.00 | 1 | 24,776 | 0.00% |
|
| 2022/05/06 | 35 | 168.53 | 48 | 168.57 | 171.50 | -13 | 24,525 | -0.05% |
|
| 2022/05/05 | 59 | 168.48 | 49 | 167.78 | 168.00 | 10 | 24,166 | 0.04% |
|
| 2022/05/04 | 19 | 159.11 | 27 | 159.91 | 162.50 | -8 | 23,768 | -0.03% |
|
| 2022/05/03 | 7.1 | 149.28 | 25.1 | 149.90 | 151.50 | -18 | 23,539 | -0.08% |
|
| 2022/04/29 | 13 | 146.73 | 22 | 146.48 | 146.00 | -9 | 23,509 | -0.04% |
|
| 2022/04/28 | 12 | 144.75 | 15 | 143.73 | 143.50 | -3 | 23,501 | -0.01% |
|
| 2022/04/27 | 21.1 | 144.40 | 14 | 141.82 | 145.00 | 7.1 | 23,407 | 0.03% |
|
| 2022/04/26 | 26 | 148.75 | 11 | 148.00 | 143.50 | 15 | 23,610 | 0.06% |
|
| 2022/04/25 | 6 | 151.33 | 4.2 | 151.95 | 149.00 | 1.8 | 23,957 | 0.01% |
|
| 2022/04/22 | 9 | 160.78 | 22.1 | 162.10 | 159.50 | -13.1 | 24,015 | -0.05% |
|
| 2022/04/21 | 61 | 166.11 | 70 | 166.31 | 166.50 | -9 | 23,823 | -0.04% |
|
| 2022/04/20 | 8 | 160.00 | 2 | 158.00 | 159.50 | 6 | 23,299 | 0.03% |
|
| 2022/04/19 | 22.1 | 160.11 | 36 | 158.93 | 158.00 | -13.9 | 23,270 | -0.06% |
|
| 2022/04/18 | 7 | 154.79 | 6 | 155.83 | 156.00 | 1 | 23,186 | 0.00% |
|
| 2022/04/15 | 106 | 158.93 | 80 | 157.15 | 156.50 | 26 | 23,015 | 0.11% |
大買/
|
| 2022/04/14 | 37 | 166.80 | 25 | 167.30 | 167.00 | 12 | 22,684 | 0.05% |
|
| 2022/04/13 | 13 | 163.38 | 14 | 163.43 | 163.50 | -1 | 22,437 | 0.00% |
|
| 2022/04/12 | 29.1 | 160.62 | 19 | 161.00 | 159.00 | 10.1 | 22,172 | 0.05% |
|
| 2022/04/11 | 58 | 165.28 | 52 | 164.47 | 160.50 | 6 | 21,872 | 0.03% |
|
| 2022/04/08 | 54 | 172.07 | 17 | 172.09 | 173.00 | 37 | 21,426 | 0.17% |
|
| 2022/04/07 | 61.2 | 171.62 | 46 | 172.40 | 172.50 | 15.2 | 20,942 | 0.07% |
|
| 2022/04/06 | 38.6 | 181.45 | 15 | 180.40 | 180.00 | 23.6 | 20,316 | 0.12% |
|
| 2022/04/01 | 20.2 | 184.59 | 9.1 | 185.39 | 183.00 | 11.1 | 20,023 | 0.06% |
|
| 2022/03/31 | 26.1 | 195.48 | 60.3 | 194.83 | 191.00 | -34.3 | 19,559 | -0.18% |
|
| 2022/03/30 | 28.3 | 198.20 | 15.1 | 199.09 | 190.50 | 13.2 | 19,221 | 0.07% |
|
| 2022/03/29 | 20.2 | 188.52 | 92.5 | 192.06 | 194.50 | -72.3 | 18,900 | -0.38% |
|
| 2022/03/28 | 45.1 | 180.92 | 38 | 181.29 | 177.00 | 7.1 | 18,930 | 0.04% |
|
| 2022/03/25 | 19.2 | 179.37 | 23.3 | 179.41 | 179.50 | -4.2 | 18,298 | -0.02% |
|
| 2022/03/24 | 45.4 | 177.35 | 71.4 | 176.76 | 179.00 | -26 | 17,766 | -0.15% |
|
| 2022/03/23 | 64.3 | 171.05 | 81.8 | 171.53 | 175.50 | -17.5 | 16,873 | -0.10% |
|
| 2022/03/22 | 24.4 | 155.73 | 19.8 | 157.16 | 160.00 | 4.6 | 15,827 | 0.03% |
|
| 2022/03/21 | 7 | 153.50 | 20.5 | 154.13 | 153.50 | -13.5 | 15,465 | -0.09% |
|
| 2022/03/18 | 42.1 | 149.91 | 33 | 150.53 | 149.00 | 9.1 | 15,255 | 0.06% |
|
| 2022/03/17 | 4 | 146.88 | 21.3 | 147.07 | 148.50 | -17.3 | 14,639 | -0.12% |
|
| 2022/03/16 | 4.1 | 138.83 | 2 | 136.50 | 137.00 | 2.1 | 14,436 | 0.01% |
|
| 2022/03/15 | 22.1 | 141.44 | 12 | 141.59 | 138.50 | 10.1 | 14,460 | 0.07% |
|
| 2022/03/14 | 0.1 | 145.00 | 7 | 145.07 | 145.00 | -6.9 | 14,442 | -0.05% |
|
| 2022/03/11 | 3.3 | 144.27 | 1 | 142.50 | 143.00 | 2.3 | 14,740 | 0.02% |
|
| 2022/03/10 | 22.6 | 145.59 | 25 | 144.34 | 143.00 | -2.4 | 14,906 | -0.02% |
|
| 2022/03/09 | 5.1 | 143.38 | 9.1 | 144.54 | 143.50 | -4 | 15,044 | -0.03% |
|
| 2022/03/08 | 17.1 | 139.95 | 19.4 | 141.60 | 140.00 | -2.3 | 15,349 | -0.01% |
|
| 2022/03/07 | 10.2 | 137.76 | 8 | 138.13 | 138.00 | 2.2 | 16,046 | 0.01% |
|
| 2022/03/04 | 1.4 | 145.14 | 8 | 145.38 | 144.50 | -6.6 | 17,325 | -0.04% |
|
| 2022/03/03 | 11 | 145.27 | 11 | 145.59 | 145.50 | 0 | 18,951 | 0.00% |
|
| 2022/03/02 | 8 | 143.13 | 5.1 | 142.01 | 143.00 | 2.9 | 19,522 | 0.02% |
|
| 2022/03/01 | 6.2 | 139.17 | 0 | 0.00 | 139.50 | 6.2 | 20,151 | 0.03% |
|
| 2022/02/25 | 3 | 136.67 | 5 | 137.50 | 136.50 | -2 | 20,576 | -0.01% |
|
| 2022/02/24 | 7 | 135.85 | 2 | 134.00 | 133.50 | 5 | 21,396 | 0.02% |
|
| 2022/02/23 | 4 | 139.38 | 3 | 140.17 | 140.00 | 1 | 21,422 | 0.00% |
|
| 2022/02/22 | 3 | 137.84 | 11 | 139.27 | 136.50 | -8 | 21,565 | -0.04% |
|
| 2022/02/21 | 6 | 143.25 | 3.1 | 142.04 | 142.00 | 2.9 | 21,782 | 0.01% |
|
| 2022/02/18 | 9 | 140.78 | 6 | 144.17 | 144.50 | 3 | 22,092 | 0.01% |
|
| 2022/02/17 | 18.2 | 145.37 | 10.1 | 143.52 | 143.00 | 8.1 | 22,348 | 0.04% |
|
| 2022/02/16 | 36 | 150.76 | 29.5 | 149.12 | 147.50 | 6.5 | 22,483 | 0.03% |
|
| 2022/02/15 | 21 | 147.43 | 11.1 | 146.95 | 145.50 | 9.9 | 22,383 | 0.04% |
|
| 2022/02/14 | 34.5 | 146.39 | 14.1 | 145.12 | 143.50 | 20.4 | 22,227 | 0.09% |
|
| 2022/02/11 | 15.2 | 149.78 | 69.1 | 148.65 | 152.00 | -53.9 | 22,140 | -0.24% |
|
| 2022/02/10 | 79 | 149.61 | 54 | 149.30 | 147.50 | 25 | 21,979 | 0.11% |
|
| 2022/02/09 | 15 | 145.67 | 24.3 | 147.22 | 143.00 | -9.3 | 21,281 | -0.04% |
|
| 2022/02/08 | 6 | 145.08 | 5 | 145.20 | 145.00 | 1 | 21,042 | 0.00% |
|
| 2022/02/07 | 19.1 | 145.76 | 26 | 146.15 | 144.00 | -7 | 21,124 | -0.03% |
|
| 2022/01/26 | 5 | 142.60 | 9 | 142.44 | 143.00 | -4 | 20,884 | -0.02% |
|
| 2022/01/25 | 13.1 | 140.84 | 16.3 | 141.02 | 140.50 | -3.2 | 20,809 | -0.02% |
|
| 2022/01/24 | 10 | 136.45 | 13.6 | 134.79 | 138.50 | -3.6 | 20,593 | -0.02% |
|
| 2022/01/21 | 20 | 138.15 | 24 | 139.25 | 135.00 | -4 | 20,604 | -0.02% |
|
| 2022/01/20 | 6 | 140.67 | 5 | 141.10 | 142.00 | 1 | 20,533 | 0.00% |
|
| 2022/01/19 | 24.1 | 139.75 | 20 | 140.05 | 140.50 | 4.1 | 20,662 | 0.02% |
|
| 2022/01/18 | 32 | 138.16 | 33 | 137.98 | 139.00 | -1 | 20,828 | 0.00% |
|
| 2022/01/17 | 8.1 | 128.96 | 18.3 | 130.37 | 131.00 | -10.2 | 20,616 | -0.05% |
|
| 2022/01/14 | 1.1 | 122.05 | 2 | 121.00 | 124.00 | -0.9 | 21,152 | 0.00% |
|
| 2022/01/13 | 3.3 | 125.71 | 1.6 | 127.19 | 126.00 | 1.7 | 21,889 | 0.01% |
|
| 2022/01/12 | 8 | 127.44 | 2 | 126.50 | 126.50 | 6 | 22,179 | 0.03% |
|
| 2022/01/11 | 4.2 | 132.57 | 4 | 132.38 | 130.50 | 0.2 | 22,287 | 0.00% |
|
| 2022/01/10 | 4.2 | 133.71 | 4 | 134.38 | 137.00 | 0.2 | 22,311 | 0.00% |
|
| 2022/01/07 | 11.4 | 132.65 | 6.1 | 131.19 | 131.00 | 5.3 | 22,444 | 0.02% |
|
| 2022/01/06 | 4.2 | 138.11 | 1 | 138.00 | 138.00 | 3.2 | 22,628 | 0.01% |
|
| 2022/01/05 | 12 | 140.96 | 1 | 139.50 | 139.50 | 11 | 22,911 | 0.05% |
|
| 2022/01/04 | 9 | 144.61 | 13 | 144.62 | 143.50 | -4 | 23,052 | -0.02% |
|
| 2022/01/03 | 7 | 140.79 | 12.3 | 140.96 | 141.00 | -5.3 | 23,537 | -0.02% |
|
| 2021/12/30 | 10 | 141.20 | 1 | 141.00 | 141.00 | 9 | 23,999 | 0.04% |
|
| 2021/12/29 | 8.3 | 143.97 | 8 | 143.50 | 142.00 | 0.3 | 24,430 | 0.00% |
|
| 2021/12/28 | 2 | 141.00 | 12 | 142.88 | 143.50 | -10 | 24,848 | -0.04% |
|
| 2021/12/27 | 2 | 143.50 | 0 | 0.00 | 142.50 | 2 | 25,173 | 0.01% |
|
| 2021/12/24 | 4 | 144.00 | 3 | 144.50 | 143.00 | 1 | 25,512 | 0.00% |
|
| 2021/12/23 | 28 | 146.89 | 30 | 146.82 | 145.00 | -2 | 25,614 | -0.01% |
|
| 2021/12/22 | 26.1 | 147.87 | 29.4 | 148.54 | 145.50 | -3.3 | 25,562 | -0.01% |
|
| 2021/12/21 | 6 | 140.00 | 4 | 140.88 | 139.50 | 2 | 25,152 | 0.01% |
|
| 2021/12/20 | 17 | 140.74 | 14 | 140.82 | 139.00 | 3 | 25,892 | 0.01% |
|
| 2021/12/17 | 12.2 | 144.01 | 4 | 144.63 | 144.50 | 8.2 | 26,456 | 0.03% |
|
| 2021/12/16 | 7.1 | 145.37 | 10.1 | 146.78 | 147.00 | -3 | 26,543 | -0.01% |
|
| 2021/12/15 | 1 | 140.00 | 2 | 141.50 | 143.00 | -1 | 26,464 | 0.00% |
|
| 2021/12/14 | 17 | 140.91 | 36.6 | 141.46 | 142.00 | -19.6 | 26,689 | -0.07% |
|
| 2021/12/13 | 11.2 | 138.86 | 9.1 | 139.38 | 138.00 | 2.1 | 26,765 | 0.01% |
|
| 2021/12/10 | 22.2 | 140.32 | 17 | 140.53 | 140.00 | 5.2 | 27,342 | 0.02% |
|
| 2021/12/09 | 13.6 | 143.34 | 8 | 141.63 | 141.00 | 5.6 | 28,202 | 0.02% |
|
| 2021/12/08 | 16.3 | 142.84 | 16 | 144.28 | 144.50 | 0.3 | 28,612 | 0.00% |
|
| 2021/12/07 | 30.1 | 146.13 | 16.1 | 145.25 | 144.00 | 14 | 28,992 | 0.05% |
|
| 2021/12/06 | 13 | 153.04 | 14.1 | 152.35 | 149.00 | -1.1 | 29,329 | 0.00% |
|
| 2021/12/03 | 33.2 | 154.01 | 18 | 154.47 | 154.00 | 15.2 | 30,337 | 0.05% |
|
| 2021/12/02 | 26.1 | 156.94 | 10.5 | 155.75 | 152.00 | 15.6 | 30,465 | 0.05% |
|
| 2021/12/01 | 95.1 | 158.80 | 101 | 159.58 | 162.50 | -5.9 | 30,713 | -0.02% |
大賣/
|
| 2021/11/30 | 104.3 | 160.95 | 101.8 | 161.04 | 155.50 | 2.6 | 30,901 | 0.01% |
大買/大賣/
|
| 2021/11/29 | 73.9 | 148.47 | 51.8 | 152.62 | 156.00 | 22.1 | 31,412 | 0.07% |
|
| 2021/11/26 | 23 | 141.79 | 33 | 141.73 | 143.50 | -10 | 31,181 | -0.03% |
|
| 2021/11/25 | 10.1 | 142.21 | 14.1 | 143.14 | 139.00 | -4 | 30,992 | -0.01% |
|
| 2021/11/24 | 10.1 | 137.15 | 8.2 | 137.28 | 138.00 | 2 | 30,645 | 0.01% |
|
| 2021/11/23 | 48.1 | 145.17 | 68.5 | 144.39 | 143.00 | -20.4 | 31,034 | -0.07% |
|
| 2021/11/22 | 2 | 135.25 | 17 | 138.18 | 137.50 | -15 | 31,544 | -0.05% |
|
| 2021/11/19 | 7.3 | 138.60 | 38 | 137.72 | 135.50 | -30.7 | 34,292 | -0.09% |
|
| 2021/11/18 | 17 | 141.56 | 12 | 142.21 | 139.50 | 5 | 35,764 | 0.01% |
|
| 2021/11/17 | 20.1 | 140.32 | 17.7 | 140.92 | 143.00 | 2.3 | 36,558 | 0.01% |
|
| 2021/11/16 | 18.5 | 140.55 | 16.2 | 139.95 | 136.00 | 2.3 | 37,590 | 0.01% |
|
| 2021/11/15 | 10.6 | 137.06 | 17.2 | 138.42 | 138.50 | -6.6 | 38,657 | -0.02% |
|
| 2021/11/12 | 17.4 | 135.32 | 11 | 133.59 | 133.00 | 6.4 | 39,680 | 0.02% |
|
| 2021/11/11 | 0 | 0.00 | 6 | 131.00 | 130.50 | -6 | 40,366 | -0.01% |
|
| 2021/11/10 | 17.2 | 132.18 | 23 | 132.91 | 131.00 | -5.9 | 40,750 | -0.01% |
|
| 2021/11/09 | 14.1 | 129.47 | 68 | 129.93 | 130.00 | -53.9 | 40,825 | -0.13% |
|
| 2021/11/08 | 7 | 122.29 | 11.3 | 121.50 | 122.00 | -4.3 | 40,859 | -0.01% |
|
| 2021/11/05 | 7 | 124.43 | 6 | 124.33 | 124.00 | 1 | 41,105 | 0.00% |
|
| 2021/11/04 | 31 | 127.00 | 4 | 128.00 | 126.00 | 27 | 41,586 | 0.06% |
|
| 2021/11/03 | 7.3 | 129.94 | 14 | 130.57 | 130.00 | -6.7 | 41,987 | -0.02% |
|
| 2021/11/02 | 23.3 | 129.81 | 41 | 128.32 | 128.00 | -17.7 | 42,474 | -0.04% |
|
| 2021/11/01 | 8 | 131.19 | 4 | 131.13 | 131.00 | 4 | 43,019 | 0.01% |
|
| 2021/10/29 | 13 | 128.73 | 7 | 128.14 | 128.00 | 6 | 44,230 | 0.01% |
|
| 2021/10/28 | 4 | 130.50 | 2 | 130.00 | 129.00 | 2 | 44,764 | 0.00% |
|
| 2021/10/27 | 30 | 129.30 | 52 | 130.39 | 132.00 | -22 | 45,083 | -0.05% |
|
| 2021/10/26 | 77.3 | 129.93 | 26.1 | 129.15 | 127.00 | 51.2 | 45,547 | 0.11% |
|
| 2021/10/25 | 29.1 | 140.33 | 13 | 139.58 | 139.50 | 16.1 | 46,178 | 0.03% |
|
| 2021/10/22 | 169 | 141.31 | 167 | 141.37 | 144.00 | 2 | 46,175 | 0.00% |
大買/大賣/
|
| 2021/10/21 | 141 | 140.28 | 126 | 140.92 | 136.00 | 15 | 46,465 | 0.03% |
大買/大賣/
|
| 2021/10/20 | 40 | 133.00 | 39.1 | 133.51 | 135.00 | 0.9 | 46,586 | 0.00% |
|
| 2021/10/19 | 18 | 128.31 | 40 | 127.50 | 128.50 | -22 | 47,139 | -0.05% |
|
| 2021/10/18 | 30 | 123.70 | 39 | 123.88 | 123.00 | -9 | 47,995 | -0.02% |
|
| 2021/10/15 | 23 | 121.50 | 11 | 122.41 | 122.00 | 12 | 48,377 | 0.02% |
|
| 2021/10/14 | 27 | 120.83 | 8 | 119.19 | 118.00 | 19 | 48,819 | 0.04% |
|
| 2021/10/13 | 68.1 | 126.57 | 59 | 126.32 | 120.50 | 9.1 | 49,261 | 0.02% |
|
| 2021/10/12 | 15.2 | 130.38 | 21 | 130.93 | 128.50 | -5.9 | 49,863 | -0.01% |
|
| 2021/10/08 | 160 | 136.89 | 159 | 137.77 | 131.00 | 1 | 50,305 | 0.00% |
大買/大賣/
|
| 2021/10/07 | 32.2 | 132.17 | 21.6 | 132.43 | 133.50 | 10.6 | 50,945 | 0.02% |
|
| 2021/10/06 | 35.1 | 127.86 | 31.4 | 128.00 | 130.50 | 3.7 | 50,971 | 0.01% |
|
| 2021/10/05 | 22.2 | 123.15 | 22 | 124.95 | 126.50 | 0.2 | 51,717 | 0.00% |
|
| 2021/10/04 | 15.3 | 124.16 | 9.2 | 124.79 | 121.50 | 6.1 | 52,128 | 0.01% |
|
| 2021/10/01 | 14 | 124.46 | 12 | 125.79 | 124.00 | 2 | 52,726 | 0.00% |
|
| 2021/09/30 | 5 | 134.90 | 3 | 134.50 | 134.00 | 2 | 53,156 | 0.00% |
|
| 2021/09/29 | 11.2 | 136.03 | 9.5 | 134.87 | 134.00 | 1.7 | 53,244 | 0.00% |
|
| 2021/09/28 | 12 | 134.71 | 34.2 | 134.96 | 139.00 | -22.2 | 53,458 | -0.04% |
|
| 2021/09/27 | 227.3 | 135.88 | 210.4 | 136.13 | 138.00 | 16.8 | 53,472 | 0.03% |
大買/大賣/
|
| 2021/09/24 | 122 | 130.29 | 131 | 131.03 | 135.00 | -9 | 52,807 | -0.02% |
大買/大賣/
|
| 2021/09/23 | 62.1 | 127.07 | 51 | 126.72 | 124.50 | 11.1 | 52,292 | 0.02% |
|
| 2021/09/22 | 17 | 123.62 | 8 | 122.81 | 125.00 | 9 | 52,340 | 0.02% |
|
| 2021/09/17 | 15.3 | 124.48 | 23 | 124.15 | 126.50 | -7.7 | 52,383 | -0.01% |
|
| 2021/09/16 | 7 | 121.21 | 58 | 120.99 | 121.50 | -51 | 52,394 | -0.10% |
|
| 2021/09/15 | 108.1 | 121.07 | 165.1 | 121.13 | 120.00 | -57 | 52,459 | -0.11% |
大買/大賣/
|
| 2021/09/14 | 184.3 | 124.19 | 136 | 123.71 | 121.50 | 48.3 | 52,046 | 0.09% |
大買/大賣/
|
| 2021/09/13 | 117 | 133.53 | 116 | 135.47 | 129.00 | 1 | 51,349 | 0.00% |
大買/大賣/
|
| 2021/09/10 | 77.2 | 130.11 | 72 | 129.94 | 133.00 | 5.2 | 51,054 | 0.01% |
|
| 2021/09/09 | 48.4 | 134.07 | 44 | 133.78 | 133.00 | 4.4 | 50,598 | 0.01% |
|
| 2021/09/08 | 116.7 | 131.73 | 107.1 | 132.09 | 130.50 | 9.6 | 50,078 | 0.02% |
大買/大賣/
|
| 2021/09/07 | 69.5 | 142.36 | 33 | 146.97 | 138.50 | 36.5 | 49,056 | 0.07% |
|
| 2021/09/06 | 63.8 | 159.25 | 84 | 160.96 | 153.50 | -20.2 | 48,713 | -0.04% |
|
| 2021/09/03 | 100 | 165.84 | 70 | 166.34 | 165.50 | 30 | 48,488 | 0.06% |
|
| 2021/09/02 | 228 | 169.32 | 236 | 170.21 | 159.00 | -7.9 | 48,252 | -0.02% |
大買/大賣/
|
| 2021/09/01 | 185.6 | 163.11 | 185.4 | 162.99 | 167.00 | 0.1 | 46,980 | 0.00% |
大買/大賣/
|
| 2021/08/31 | 50 | 152.98 | 43.3 | 153.50 | 155.00 | 6.7 | 46,231 | 0.01% |
|
| 2021/08/30 | 49 | 152.83 | 59 | 152.47 | 150.00 | -10 | 46,138 | -0.02% |
|
| 2021/08/27 | 57.4 | 151.65 | 62 | 152.22 | 150.00 | -4.7 | 46,457 | -0.01% |
|
| 2021/08/26 | 106.1 | 158.79 | 108 | 159.56 | 158.00 | -1.9 | 46,194 | 0.00% |
大買/大賣/
|
| 2021/08/25 | 260.5 | 164.65 | 272 | 164.11 | 158.50 | -11.5 | 45,344 | -0.03% |
大買/大賣/
|
| 2021/08/24 | 57 | 156.14 | 53.6 | 159.45 | 163.50 | 3.4 | 43,208 | 0.01% |
|
| 2021/08/23 | 44.3 | 150.50 | 47 | 151.23 | 149.00 | -2.7 | 42,798 | -0.01% |
|
| 2021/08/20 | 166 | 142.86 | 183 | 143.73 | 144.00 | -17 | 43,009 | -0.04% |
大買/大賣/
|
| 2021/08/19 | 79 | 147.61 | 84.2 | 145.06 | 135.00 | -5.2 | 42,007 | -0.01% |
|
| 2021/08/18 | 67 | 136.71 | 63.3 | 139.16 | 150.00 | 3.7 | 40,718 | 0.01% |
|
| 2021/08/17 | 40 | 139.89 | 35 | 140.74 | 137.50 | 5 | 39,881 | 0.01% |
|
| 2021/08/16 | 18 | 134.97 | 27 | 135.59 | 135.50 | -9 | 39,150 | -0.02% |
|
| 2021/08/13 | 44 | 137.53 | 22 | 135.45 | 130.50 | 22 | 38,780 | 0.06% |
|
| 2021/08/12 | 9 | 136.67 | 20.1 | 134.54 | 136.50 | -11.1 | 38,600 | -0.03% |
|
| 2021/08/11 | 16 | 134.22 | 27.5 | 131.20 | 128.00 | -11.5 | 38,648 | -0.03% |
|
| 2021/08/10 | 60 | 133.15 | 73 | 133.36 | 135.00 | -13 | 38,582 | -0.03% |
|
| 2021/08/09 | 61.6 | 142.38 | 73.1 | 141.43 | 138.50 | -11.5 | 38,319 | -0.03% |
|
| 2021/08/06 | 58.3 | 148.64 | 39.2 | 146.60 | 150.00 | 19.1 | 38,020 | 0.05% |
|
| 2021/08/05 | 46.2 | 145.70 | 57.6 | 145.39 | 144.50 | -11.4 | 37,805 | -0.03% |
|
| 2021/08/04 | 168.1 | 150.57 | 149.3 | 151.76 | 149.50 | 18.7 | 37,759 | 0.05% |
大買/大賣/
|
| 2021/08/03 | 31.6 | 141.02 | 30.5 | 140.62 | 142.00 | 1.1 | 36,910 | 0.00% |
|
| 2021/08/02 | 34.1 | 136.23 | 25.1 | 136.03 | 135.00 | 8.9 | 36,810 | 0.02% |
|
| 2021/07/30 | 205.1 | 140.42 | 214 | 140.39 | 135.00 | -8.9 | 36,379 | -0.02% |
大買/大賣/
|
| 2021/07/29 | 70 | 132.29 | 137.3 | 130.09 | 136.50 | -67.3 | 35,710 | -0.19% |
大賣/
|
| 2021/07/28 | 35.5 | 136.13 | 32.4 | 136.89 | 132.50 | 3.1 | 34,588 | 0.01% |
|
| 2021/07/27 | 46 | 154.43 | 46.1 | 153.05 | 147.00 | -0.1 | 34,541 | 0.00% |
|
| 2021/07/26 | 54.2 | 150.40 | 62.1 | 150.27 | 155.00 | -7.9 | 33,627 | -0.02% |
|
| 2021/07/23 | 44.7 | 147.77 | 40 | 150.11 | 141.00 | 4.7 | 32,848 | 0.01% |
|
| 2021/07/22 | 87.3 | 153.96 | 129 | 154.07 | 153.00 | -41.7 | 32,220 | -0.13% |
大賣/
|
| 2021/07/21 | 17 | 145.41 | 36 | 144.94 | 147.50 | -19 | 31,411 | -0.06% |
|
| 2021/07/20 | 101.1 | 137.41 | 95 | 137.70 | 134.50 | 6.1 | 31,298 | 0.02% |
大買/
|
| 2021/07/19 | 56.4 | 136.19 | 115.2 | 137.45 | 134.00 | -58.8 | 31,150 | -0.19% |
大賣/
|
| 2021/07/16 | 51 | 135.74 | 57.1 | 137.25 | 137.00 | -6.1 | 31,080 | -0.02% |
|
| 2021/07/15 | 182.1 | 127.49 | 154 | 125.83 | 130.00 | 28.1 | 30,465 | 0.09% |
大買/大賣/
|
| 2021/07/14 | 98 | 125.08 | 100 | 125.20 | 124.50 | -2 | 30,605 | -0.01% |
|
| 2021/07/13 | 11 | 118.96 | 31.2 | 120.58 | 123.00 | -20.2 | 30,442 | -0.07% |
|
| 2021/07/12 | 123.2 | 111.73 | 81 | 111.74 | 112.00 | 42.2 | 30,802 | 0.14% |
大買/
|
| 2021/07/09 | 48 | 102.47 | 106.2 | 102.31 | 105.50 | -58.2 | 29,847 | -0.19% |
大賣/
|
| 2021/07/08 | 95.4 | 94.95 | 55 | 95.12 | 96.20 | 40.3 | 29,423 | 0.14% |
|
| 2021/07/07 | 17 | 92.60 | 43.3 | 92.88 | 95.50 | -26.3 | 29,117 | -0.09% |
|
| 2021/07/06 | 14.6 | 87.31 | 11 | 87.35 | 86.90 | 3.6 | 28,520 | 0.01% |
|
| 2021/07/05 | 52.1 | 87.81 | 32.1 | 88.13 | 86.20 | 20 | 28,772 | 0.07% |
|
| 2021/07/02 | 12 | 83.00 | 23 | 82.67 | 86.00 | -11 | 28,994 | -0.04% |
|
| 2021/07/01 | 8 | 80.10 | 4 | 79.80 | 78.90 | 4 | 29,316 | 0.01% |
|
| 2021/06/30 | 12.1 | 80.56 | 3 | 80.70 | 80.30 | 9.1 | 29,785 | 0.03% |
|
| 2021/06/29 | 16 | 83.81 | 9 | 83.32 | 81.10 | 7 | 31,403 | 0.02% |
|
| 2021/06/28 | 13 | 85.18 | 21 | 85.26 | 84.90 | -8 | 33,429 | -0.02% |
|
| 2021/06/25 | 30 | 84.46 | 29 | 84.88 | 84.30 | 1 | 34,038 | 0.00% |
|
| 2021/06/24 | 19 | 83.23 | 47.5 | 83.73 | 83.50 | -28.5 | 33,812 | -0.08% |
|
| 2021/06/23 | 10 | 81.75 | 24.2 | 81.48 | 82.40 | -14.2 | 33,654 | -0.04% |
|
| 2021/06/22 | 20 | 81.29 | 12 | 81.59 | 79.20 | 8 | 33,733 | 0.02% |
|
| 2021/06/21 | 2 | 80.20 | 10 | 79.03 | 79.90 | -8 | 33,417 | -0.02% |
|
| 2021/06/18 | 4 | 79.60 | 4 | 81.50 | 79.60 | 0 | 33,176 | 0.00% |
|
| 2021/06/17 | 28 | 80.30 | 28 | 79.94 | 81.50 | 0 | 33,009 | 0.00% |
|
| 2021/06/16 | 31.1 | 80.60 | 25 | 82.22 | 79.90 | 6.1 | 32,827 | 0.02% |
|
| 2021/06/15 | 48 | 82.86 | 22 | 83.43 | 82.30 | 26 | 32,627 | 0.08% |
|
| 2021/06/11 | 28.2 | 85.15 | 32 | 84.97 | 83.00 | -3.9 | 32,497 | -0.01% |
|
| 2021/06/10 | 41 | 82.56 | 55.1 | 83.22 | 83.10 | -14.1 | 31,950 | -0.04% |
|
| 2021/06/09 | 63 | 79.93 | 53 | 79.07 | 78.60 | 10 | 31,065 | 0.03% |
|
| 2021/06/08 | 42.6 | 77.48 | 29 | 77.72 | 77.00 | 13.6 | 30,472 | 0.04% |
|
| 2021/06/07 | 41 | 85.34 | 46 | 84.18 | 83.10 | -5 | 29,770 | -0.02% |
|
| 2021/06/04 | 80 | 86.99 | 73.1 | 86.68 | 86.00 | 6.9 | 29,326 | 0.02% |
|
| 2021/06/03 | 45 | 86.49 | 48.2 | 85.74 | 85.70 | -3.2 | 28,631 | -0.01% |
|
| 2021/06/02 | 117.2 | 86.58 | 31 | 84.25 | 83.00 | 86.2 | 28,030 | 0.31% |
大買/
|
| 2021/06/01 | 57.2 | 83.52 | 52 | 84.17 | 86.10 | 5.2 | 27,484 | 0.02% |
|
| 2021/05/31 | 93 | 84.02 | 62 | 83.98 | 81.90 | 31 | 26,770 | 0.12% |
|
| 2021/05/28 | 51 | 77.21 | 151.2 | 77.81 | 79.20 | -100.2 | 25,574 | -0.39% |
大賣/
|
| 2021/05/27 | 48 | 70.40 | 38 | 71.00 | 72.00 | 10 | 24,303 | 0.04% |
|
| 2021/05/26 | 12 | 68.94 | 17 | 68.40 | 68.50 | -5 | 23,964 | -0.02% |
|
| 2021/05/25 | 10 | 69.65 | 22 | 70.00 | 68.20 | -12 | 23,809 | -0.05% |
|
| 2021/05/24 | 10 | 65.63 | 11.1 | 65.66 | 66.80 | -1.1 | 23,310 | 0.00% |
|
| 2021/05/21 | 5.3 | 64.04 | 7 | 64.27 | 64.00 | -1.7 | 23,089 | -0.01% |
|
| 2021/05/20 | 21 | 64.84 | 8 | 64.49 | 62.90 | 13 | 23,202 | 0.06% |
|
| 2021/05/19 | 10 | 65.51 | 7 | 65.66 | 66.00 | 3 | 23,128 | 0.01% |
|
| 2021/05/18 | 2 | 62.90 | 8 | 61.76 | 62.90 | -6 | 22,850 | -0.03% |
|
| 2021/05/17 | 23 | 58.25 | 9 | 60.20 | 57.20 | 14 | 22,602 | 0.06% |
|
| 2021/05/14 | 12 | 65.70 | 11 | 65.22 | 63.50 | 1 | 22,280 | 0.00% |
|
| 2021/05/13 | 25 | 63.83 | 8 | 63.51 | 62.90 | 17 | 21,942 | 0.08% |
|
| 2021/05/12 | 17 | 67.46 | 17 | 66.04 | 63.50 | 0 | 21,570 | 0.00% |
|
| 2021/05/11 | 12 | 68.82 | 14 | 67.74 | 67.00 | -2 | 20,854 | -0.01% |
|
| 2021/05/10 | 45 | 72.86 | 43 | 72.72 | 74.00 | 2 | 20,353 | 0.01% |
|
| 2021/05/07 | 0 | 0.00 | 2 | 66.30 | 67.30 | -2 | 19,787 | -0.01% |
|
| 2021/05/06 | 6 | 61.83 | 6 | 61.73 | 61.20 | 0 | 19,751 | 0.00% |
|
| 2021/05/05 | 3 | 65.20 | 4 | 63.75 | 62.80 | -1 | 19,622 | -0.01% |
|
| 2021/05/04 | 5 | 61.62 | 35 | 63.66 | 64.40 | -30 | 19,451 | -0.15% |
|
| 2021/05/03 | 6 | 67.23 | 4 | 67.27 | 67.00 | 2 | 19,143 | 0.01% |
|
| 2021/04/29 | 4 | 69.58 | 6 | 70.15 | 69.00 | -2 | 18,981 | -0.01% |
|
| 2021/04/28 | 26.3 | 70.14 | 12 | 70.31 | 69.60 | 14.3 | 18,872 | 0.08% |
|
| 2021/04/27 | 23 | 73.08 | 5.1 | 73.39 | 72.10 | 17.9 | 18,631 | 0.10% |
|
| 2021/04/26 | 40.3 | 75.43 | 23.1 | 76.59 | 75.40 | 17.2 | 18,336 | 0.09% |
|
| 2021/04/23 | 76 | 74.31 | 64 | 74.60 | 74.40 | 12 | 17,959 | 0.07% |
|
| 2021/04/22 | 112 | 74.80 | 60 | 76.14 | 72.60 | 52 | 17,593 | 0.30% |
大買/
|
| 2021/04/21 | 35 | 73.49 | 31 | 73.63 | 73.40 | 4 | 17,087 | 0.02% |
|
| 2021/04/20 | 46.4 | 73.00 | 53.2 | 73.32 | 73.00 | -6.7 | 16,800 | -0.04% |
|
| 2021/04/19 | 93.1 | 71.29 | 73.2 | 70.56 | 70.00 | 19.8 | 16,096 | 0.12% |
|
| 2021/04/16 | 39 | 68.55 | 49 | 70.23 | 71.10 | -10 | 15,114 | -0.07% |
|
| 2021/04/15 | 13 | 64.32 | 3 | 64.50 | 64.70 | 10 | 14,251 | 0.07% |
|
| 2021/04/14 | 36 | 61.49 | 22 | 63.12 | 63.70 | 14 | 13,976 | 0.10% |
|
| 2021/04/13 | 60 | 67.06 | 93 | 67.51 | 65.60 | -33 | 13,548 | -0.24% |
|
| 2021/04/12 | 10 | 66.70 | 7 | 66.64 | 66.70 | 3 | 12,897 | 0.02% |
|
| 2021/04/09 | 49 | 61.16 | 37 | 61.16 | 60.70 | 12 | 12,824 | 0.09% |
|
| 2021/04/08 | 36 | 66.62 | 25 | 66.19 | 64.00 | 11 | 12,398 | 0.09% |
|
| 2021/04/07 | 4 | 62.65 | 18 | 63.49 | 64.20 | -14 | 11,648 | -0.12% |
|
| 2021/04/06 | 32 | 59.11 | 32 | 59.12 | 58.40 | 0 | 11,053 | 0.00% |
|
| 2021/04/01 | 116.1 | 58.36 | 68.5 | 58.88 | 58.20 | 47.6 | 10,491 | 0.45% |
大買/
|
| 2021/03/31 | 65.5 | 55.90 | 48 | 55.95 | 57.40 | 17.5 | 8,769 | 0.20% |
|
| 2021/03/30 | 29 | 48.94 | 80 | 50.12 | 52.20 | -51 | 6,590 | -0.77% |
|
| 2021/03/29 | 21 | 47.89 | 33 | 47.95 | 47.50 | -12 | 5,909 | -0.20% |
|
| 2021/03/26 | 22 | 47.50 | 32 | 47.31 | 47.45 | -10 | 5,852 | -0.17% |
|
| 2021/03/25 | 37 | 46.71 | 53 | 46.58 | 47.00 | -16 | 5,689 | -0.28% |
|
| 2021/03/24 | 2 | 44.50 | 0 | 0.00 | 44.45 | 2 | 5,396 | 0.04% |
|
| 2021/03/23 | 20 | 44.85 | 12 | 44.73 | 44.65 | 8 | 5,427 | 0.15% |
|
| 2021/03/22 | 6 | 44.85 | 12 | 45.11 | 45.10 | -6 | 5,465 | -0.11% |
|
| 2021/03/19 | 19 | 44.36 | 10 | 44.50 | 44.50 | 9 | 5,708 | 0.16% |
|
| 2021/03/18 | 7 | 45.04 | 9 | 45.07 | 45.00 | -2 | 5,742 | -0.03% |
|
| 2021/03/17 | 33 | 45.57 | 16 | 45.16 | 45.15 | 17 | 5,847 | 0.29% |
|
| 2021/03/16 | 3 | 46.10 | 3 | 46.03 | 46.50 | 0 | 5,917 | 0.00% |
|
| 2021/03/15 | 3 | 45.30 | 15.3 | 45.64 | 45.50 | -12.3 | 6,056 | -0.20% |
|
| 2021/03/12 | 1 | 44.60 | 0 | 0.00 | 44.60 | 1 | 6,178 | 0.02% |
|
| 2021/03/11 | 2 | 44.30 | 0.1 | 45.00 | 44.60 | 1.9 | 6,587 | 0.03% |
|
| 2021/03/10 | 1 | 44.20 | 0 | 0.00 | 43.90 | 1 | 6,813 | 0.01% |
|
| 2021/03/09 | 11 | 43.70 | 0 | 0.00 | 43.80 | 11 | 7,223 | 0.15% |
|
| 2021/03/08 | 2.6 | 44.30 | 2 | 44.35 | 43.95 | 0.6 | 7,316 | 0.01% |
|
| 2021/03/05 | 1 | 44.35 | 0 | 0.00 | 44.30 | 1 | 7,337 | 0.01% |
|
| 2021/03/04 | 12 | 45.18 | 10 | 45.01 | 45.00 | 2 | 7,367 | 0.03% |
|
| 2021/03/02 | 16 | 47.12 | 14 | 46.65 | 46.30 | 2 | 7,592 | 0.03% |
|
| 2021/02/26 | 1 | 46.50 | 7 | 47.32 | 47.35 | -6 | 7,537 | -0.08% |
|
| 2021/02/25 | 5 | 47.75 | 0 | 0.00 | 46.90 | 5 | 7,510 | 0.07% |
|
| 2021/02/24 | 4 | 46.98 | 0 | 0.00 | 46.70 | 4 | 7,609 | 0.05% |
|
| 2021/02/23 | 11 | 46.40 | 5 | 46.65 | 46.65 | 6 | 7,591 | 0.08% |
|
| 2021/02/22 | 40 | 47.67 | 65 | 48.27 | 47.45 | -25 | 7,530 | -0.33% |
|
| 2021/02/19 | 35 | 46.84 | 17.1 | 46.15 | 47.45 | 17.9 | 7,275 | 0.25% |
|
| 2021/02/18 | 6 | 47.25 | 22 | 46.92 | 46.85 | -16 | 7,114 | -0.22% |
|
| 2021/02/17 | 3 | 46.17 | 13 | 45.82 | 46.15 | -10 | 7,002 | -0.14% |
|
| 2021/02/05 | 3 | 44.22 | 6 | 44.44 | 44.20 | -3 | 6,944 | -0.04% |
|
| 2021/02/04 | 0 | 0.00 | 3 | 43.70 | 43.90 | -3 | 6,937 | -0.04% |
|
| 2021/02/03 | 16 | 43.95 | 15 | 43.70 | 43.70 | 1 | 6,939 | 0.01% |
|
| 2021/02/02 | 1 | 43.35 | 11 | 43.55 | 43.75 | -10 | 6,955 | -0.14% |
|
| 2021/01/29 | 8 | 43.60 | 7 | 43.44 | 43.10 | 1 | 6,909 | 0.01% |
|
| 2021/01/28 | 15 | 44.62 | 0 | 0.00 | 44.35 | 15 | 6,858 | 0.22% |
|
| 2021/01/27 | 2 | 45.48 | 5 | 45.19 | 45.45 | -3 | 6,841 | -0.04% |
|
| 2021/01/26 | 1 | 45.25 | 0 | 0.00 | 44.70 | 1 | 6,806 | 0.01% |
|
| 2021/01/25 | 3 | 44.57 | 2 | 44.90 | 44.90 | 1 | 6,778 | 0.01% |
|
| 2021/01/22 | 3 | 43.73 | 1 | 44.70 | 44.65 | 2 | 6,759 | 0.03% |
|
| 2021/01/21 | 31 | 44.60 | 30 | 44.23 | 44.05 | 1 | 6,733 | 0.01% |
|
| 2021/01/20 | 9 | 46.14 | 16 | 45.99 | 45.10 | -7 | 6,699 | -0.10% |
|
| 2021/01/19 | 11.1 | 46.25 | 6 | 46.68 | 46.10 | 5.1 | 6,581 | 0.08% |
|
| 2021/01/18 | 15 | 46.10 | 9 | 45.91 | 46.10 | 6 | 6,537 | 0.09% |
|
| 2021/01/15 | 91 | 47.63 | 40 | 47.84 | 47.30 | 51 | 6,465 | 0.79% |
|
| 2021/01/14 | 13.4 | 47.82 | 25 | 47.79 | 48.20 | -11.6 | 6,337 | -0.18% |
|
| 2021/01/13 | 4 | 46.46 | 7 | 46.81 | 46.55 | -3 | 6,131 | -0.05% |
|
| 2021/01/12 | 26 | 46.83 | 4 | 46.94 | 46.15 | 22 | 6,067 | 0.36% |
|
| 2021/01/11 | 2 | 47.50 | 17 | 47.09 | 47.50 | -15 | 5,985 | -0.25% |
|
| 2021/01/08 | 3 | 45.47 | 5 | 45.40 | 45.35 | -2 | 5,832 | -0.03% |
|
| 2021/01/07 | 5 | 45.83 | 3 | 46.35 | 45.80 | 2 | 5,840 | 0.03% |
|
| 2021/01/06 | 8 | 45.89 | 5 | 45.66 | 45.65 | 3 | 5,914 | 0.05% |
|
| 2021/01/05 | 6 | 46.94 | 7 | 46.67 | 46.85 | -1 | 5,892 | -0.02% |
|
| 2021/01/04 | 5 | 47.94 | 12.2 | 47.87 | 47.65 | -7.2 | 5,976 | -0.12% |
|
| 2020/12/31 | 14 | 47.49 | 7 | 47.64 | 47.45 | 7 | 5,860 | 0.12% |
|
| 2020/12/30 | 2 | 46.50 | 3.2 | 46.65 | 46.70 | -1.2 | 5,800 | -0.02% |
|
| 2020/12/29 | 3 | 46.15 | 0 | 0.00 | 46.20 | 3 | 5,800 | 0.05% |
|
| 2020/12/28 | 8 | 46.55 | 0 | 0.00 | 46.65 | 8 | 5,771 | 0.14% |
|
| 2020/12/25 | 12 | 46.53 | 10 | 46.52 | 46.40 | 2 | 5,712 | 0.04% |
|
| 2020/12/24 | 15 | 46.90 | 10 | 46.70 | 46.75 | 5 | 5,641 | 0.09% |
|
| 2020/12/23 | 5 | 46.04 | 48 | 45.82 | 46.20 | -43 | 5,543 | -0.78% |
|
| 2020/12/22 | 12 | 45.58 | 28.2 | 45.97 | 44.90 | -16.2 | 5,383 | -0.30% |
|
| 2020/12/21 | 1 | 45.05 | 11 | 44.44 | 45.05 | -10 | 5,259 | -0.19% |
|
| 2020/12/18 | 8 | 45.28 | 0 | 0.00 | 44.75 | 8 | 5,182 | 0.15% |
|
| 2020/12/17 | 13 | 45.00 | 8 | 45.02 | 45.00 | 5 | 5,165 | 0.10% |
|
| 2020/12/16 | 7 | 45.40 | 6 | 45.49 | 45.30 | 1 | 5,161 | 0.02% |
|
| 2020/12/15 | 21 | 45.52 | 18 | 46.30 | 45.15 | 3 | 5,109 | 0.06% |
|
| 2020/12/14 | 7 | 47.48 | 3 | 47.63 | 47.40 | 4 | 4,874 | 0.08% |
|
| 2020/12/11 | 9 | 47.68 | 6 | 46.90 | 46.95 | 3 | 4,843 | 0.06% |
|
| 2020/12/10 | 8 | 48.54 | 2 | 48.63 | 48.25 | 6 | 4,790 | 0.13% |
|
| 2020/12/09 | 32 | 51.02 | 12 | 51.09 | 51.00 | 20 | 4,654 | 0.43% |
|
| 2020/12/08 | 7 | 49.50 | 172 | 50.21 | 50.20 | -165 | 4,480 | -3.68% |
大賣/鉅額交易
|
| 2020/12/07 | 15 | 51.06 | 286 | 50.55 | 50.80 | -271 | 4,324 | -6.27% |
大賣/鉅額交易
|
| 2020/12/04 | 144 | 49.04 | 29.1 | 48.91 | 48.75 | 114.9 | 3,916 | 2.93% |
大買/鉅額交易
|
| 2020/12/03 | 23 | 47.97 | 10.1 | 48.41 | 47.50 | 12.9 | 3,684 | 0.35% |
|
| 2020/12/02 | 8 | 45.62 | 10 | 46.19 | 46.45 | -2 | 3,307 | -0.06% |
|
| 2020/12/01 | 5 | 44.82 | 19 | 45.16 | 45.50 | -14 | 3,232 | -0.43% |
|
| 2020/11/30 | 5 | 45.47 | 5 | 45.56 | 45.20 | 0 | 3,333 | 0.00% |
|
| 2020/11/27 | 5 | 46.26 | 16 | 45.93 | 45.75 | -11 | 3,579 | -0.31% |
|
| 2020/11/26 | 0 | 0.00 | 5 | 44.18 | 44.35 | -5 | 3,259 | -0.15% |
|
| 2020/11/25 | 5 | 43.82 | 0 | 0.00 | 43.75 | 5 | 3,232 | 0.15% |
|
| 2020/11/24 | 10 | 44.25 | 4 | 44.55 | 43.90 | 6 | 3,200 | 0.19% |
|
| 2020/11/23 | 6 | 44.49 | 3 | 45.05 | 44.80 | 3 | 3,145 | 0.10% |
|
| 2020/11/20 | 21 | 43.31 | 14 | 43.31 | 43.70 | 7 | 2,993 | 0.23% |
|
| 2020/11/19 | 6 | 42.50 | 1.5 | 42.53 | 42.50 | 4.5 | 2,942 | 0.15% |
|
| 2020/11/17 | 0 | 0.00 | 6 | 42.53 | 42.35 | -6 | 2,936 | -0.20% |
|
| 2020/11/16 | 6 | 41.98 | 0 | 0.00 | 42.05 | 6 | 2,982 | 0.20% |
|
| 2020/11/13 | 6 | 41.83 | 4 | 41.88 | 41.90 | 2 | 3,028 | 0.07% |
|
| 2020/11/12 | 0 | 0.00 | 2 | 43.05 | 42.55 | -2 | 3,059 | -0.07% |
|
| 2020/11/11 | 4 | 42.80 | 4 | 42.90 | 42.80 | 0 | 3,120 | 0.00% |
|
| 2020/11/09 | 1 | 42.30 | 2 | 42.15 | 42.35 | -1 | 3,181 | -0.03% |
|
| 2020/11/06 | 2 | 41.80 | 3 | 42.25 | 41.90 | -1 | 3,206 | -0.03% |
|
| 2020/11/05 | 5 | 41.83 | 5 | 41.83 | 41.80 | 0 | 3,263 | 0.00% |
|
| 2020/11/03 | 10 | 41.75 | 0.5 | 41.70 | 41.65 | 9.5 | 3,397 | 0.28% |
|
| 2020/10/30 | 2 | 41.75 | 2 | 41.50 | 41.40 | 0 | 3,457 | 0.00% |
|
| 2020/10/29 | 7 | 42.16 | 0 | 0.00 | 42.20 | 7 | 3,572 | 0.20% |
|
| 2020/10/28 | 2 | 42.58 | 0 | 0.00 | 42.10 | 2 | 3,609 | 0.06% |
|
| 2020/10/26 | 1 | 43.90 | 5 | 44.00 | 43.90 | -4 | 3,690 | -0.11% |
|
| 2020/10/22 | 11 | 43.45 | 5 | 43.34 | 43.50 | 6 | 3,787 | 0.16% |
|
| 2020/10/16 | 2 | 45.58 | 1 | 45.30 | 45.30 | 1 | 3,780 | 0.03% |
|
| 2020/10/14 | 3 | 46.42 | 12 | 46.69 | 46.50 | -9 | 3,768 | -0.24% |
|
| 2020/10/13 | 0 | 0.00 | 2 | 45.98 | 45.85 | -2 | 3,693 | -0.05% |
|
| 2020/10/12 | 2 | 46.28 | 3 | 46.80 | 45.50 | -1 | 3,642 | -0.03% |
|
| 2020/10/07 | 1 | 44.95 | 2 | 44.78 | 44.55 | -1 | 3,507 | -0.03% |
|
| 2020/10/06 | 2 | 43.45 | 2 | 44.10 | 44.10 | 0 | 3,465 | 0.00% |
|
| 2020/10/05 | 5 | 42.80 | 6 | 42.68 | 42.80 | -1 | 3,508 | -0.03% |
|
| 2020/09/25 | 2 | 41.50 | 0 | 0.00 | 40.90 | 2 | 4,341 | 0.05% |
|
| 2020/09/24 | 1 | 42.35 | 3 | 42.10 | 42.05 | -2 | 4,396 | -0.05% |
|
| 2020/09/22 | 3 | 44.05 | 4 | 44.29 | 44.00 | -1 | 4,399 | -0.02% |
|
| 2020/09/21 | 1 | 45.05 | 4 | 45.50 | 45.05 | -3 | 4,359 | -0.07% |
|
| 2020/09/18 | 3 | 45.20 | 0 | 0.00 | 45.20 | 3 | 4,321 | 0.07% |
|
| 2020/09/17 | 2 | 45.40 | 0 | 0.00 | 45.25 | 2 | 4,319 | 0.05% |
|
| 2020/09/16 | 3 | 45.60 | 6 | 45.65 | 45.30 | -3 | 4,300 | -0.07% |
|
| 2020/09/15 | 6 | 45.33 | 2 | 45.55 | 45.00 | 4 | 4,317 | 0.09% |
|
| 2020/09/14 | 0 | 0.00 | 6.2 | 44.79 | 44.80 | -6.2 | 4,231 | -0.15% |
|
| 2020/09/11 | 2 | 43.05 | 2 | 43.30 | 43.10 | 0 | 4,186 | 0.00% |
|
| 2020/09/10 | 3 | 44.60 | 5 | 44.10 | 43.95 | -2 | 4,162 | -0.05% |
|
| 2020/09/09 | 0 | 0.00 | 1 | 44.30 | 44.35 | -1 | 4,145 | -0.02% |
|
| 2020/09/08 | 4 | 44.78 | 10 | 45.00 | 44.75 | -6 | 4,132 | -0.15% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 45.05 | 44.75 | -1 | 4,107 | -0.02% |
|
| 2020/09/04 | 3 | 44.77 | 0 | 0.00 | 44.90 | 3 | 4,073 | 0.07% |
|
| 2020/09/03 | 4 | 45.71 | 5 | 46.34 | 45.50 | -1 | 4,036 | -0.02% |
|
| 2020/09/02 | 13 | 46.05 | 17 | 46.77 | 46.60 | -4 | 3,899 | -0.10% |
|
| 2020/09/01 | 0 | 0.00 | 2 | 42.50 | 43.20 | -2 | 3,618 | -0.06% |
|
| 2020/08/28 | 1 | 43.20 | 0 | 0.00 | 43.10 | 1 | 3,696 | 0.03% |
|
| 2020/08/24 | 2 | 43.13 | 1 | 43.35 | 42.85 | 1 | 3,777 | 0.03% |
|
| 2020/08/21 | 2 | 42.88 | 1 | 42.95 | 43.05 | 1 | 3,855 | 0.03% |
|
| 2020/08/20 | 1 | 42.00 | 1 | 42.10 | 42.55 | 0 | 3,846 | 0.00% |
|
| 2020/08/19 | 1 | 45.45 | 12 | 44.38 | 44.00 | -11 | 3,804 | -0.29% |
|
| 2020/08/18 | 2 | 45.88 | 1 | 46.45 | 45.65 | 1 | 3,761 | 0.03% |
|
| 2020/08/17 | 32 | 46.26 | 31 | 46.23 | 46.65 | 1 | 3,716 | 0.03% |
|
| 2020/08/14 | 8 | 45.36 | 1 | 45.35 | 45.60 | 7 | 3,649 | 0.19% |
|
| 2020/08/13 | 3 | 46.52 | 9 | 45.88 | 45.95 | -6 | 3,628 | -0.17% |
|
| 2020/08/12 | 6 | 45.41 | 4 | 45.26 | 45.15 | 2 | 3,551 | 0.06% |
|
| 2020/08/11 | 4 | 45.33 | 1 | 45.50 | 44.95 | 3 | 3,516 | 0.09% |
|
| 2020/08/10 | 12 | 47.65 | 26 | 47.33 | 47.30 | -14 | 3,459 | -0.40% |
|
| 2020/08/07 | 1 | 46.20 | 9 | 46.82 | 47.10 | -8 | 3,354 | -0.24% |
|
| 2020/08/06 | 1 | 46.25 | 2 | 46.80 | 46.00 | -1 | 3,321 | -0.03% |
|
| 2020/08/05 | 1.1 | 46.82 | 3 | 47.13 | 47.00 | -1.9 | 3,283 | -0.06% |
|
| 2020/08/04 | 30 | 47.66 | 12 | 48.45 | 47.00 | 18 | 3,286 | 0.55% |
|
| 2020/08/03 | 2 | 46.18 | 1 | 46.75 | 46.40 | 1 | 3,226 | 0.03% |
|
| 2020/07/31 | 21 | 45.75 | 0 | 0.00 | 46.30 | 21 | 3,255 | 0.65% |
|
| 2020/07/30 | 5 | 45.60 | 2 | 45.40 | 46.00 | 3 | 3,211 | 0.09% |
|
| 2020/07/20 | 2 | 43.15 | 0 | 0.00 | 43.25 | 2 | 2,928 | 0.07% |
|
| 2020/07/13 | 0 | 0.00 | 2 | 43.78 | 43.80 | -2 | 2,906 | -0.07% |
|
| 2020/07/10 | 11 | 43.53 | 1 | 44.60 | 43.70 | 10 | 2,895 | 0.35% |
|
| 2020/07/09 | 4 | 47.24 | 1.2 | 48.13 | 45.55 | 2.8 | 2,814 | 0.10% |
|
| 2020/07/08 | 22 | 48.15 | 14 | 48.42 | 47.45 | 8 | 2,649 | 0.30% |
|
| 2020/07/07 | 8 | 43.83 | 6 | 44.03 | 45.35 | 2 | 2,235 | 0.09% |
|
| 2020/07/06 | 1 | 40.80 | 1 | 40.60 | 41.25 | 0 | 2,022 | 0.00% |
|
| 2020/07/03 | 3 | 40.68 | 2 | 41.00 | 40.85 | 1 | 1,990 | 0.05% |
|
| 2020/06/30 | 0 | 0.00 | 1 | 38.55 | 38.70 | -1 | 1,921 | -0.05% |
|
| 2020/06/22 | 1 | 39.55 | 0 | 0.00 | 38.70 | 1 | 1,906 | 0.05% |
|
| 2020/06/19 | 2 | 38.90 | 2 | 38.55 | 39.20 | 0 | 1,867 | 0.00% |
|
| 2020/06/17 | 0 | 0.00 | 1 | 38.45 | 38.45 | -1 | 1,857 | -0.05% |
|
| 2020/06/16 | 1 | 38.20 | 0 | 0.00 | 38.20 | 1 | 1,870 | 0.05% |
|
| 2020/06/15 | 4 | 38.01 | 0 | 0.00 | 37.65 | 4 | 1,892 | 0.21% |
|
| 2020/06/11 | 1 | 39.35 | 0 | 0.00 | 38.20 | 1 | 1,906 | 0.05% |
|
| 2020/06/05 | 1 | 40.10 | 0 | 0.00 | 40.10 | 1 | 1,936 | 0.05% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 38.80 | 38.75 | -1 | 2,000 | -0.05% |
|
| 2020/06/02 | 1 | 38.35 | 0 | 0.00 | 38.30 | 1 | 2,014 | 0.05% |
|
| 2020/06/01 | 2 | 38.50 | 4 | 38.63 | 38.40 | -2 | 2,002 | -0.10% |
|
| 2020/05/29 | 2 | 39.00 | 2 | 38.70 | 39.05 | 0 | 1,963 | 0.00% |
|
| 2020/05/28 | 2 | 38.90 | 3 | 39.17 | 38.95 | -1 | 1,932 | -0.05% |
|
| 2020/05/27 | 1 | 38.05 | 2 | 38.05 | 38.15 | -1 | 1,846 | -0.05% |
|
| 2020/05/25 | 3 | 37.60 | 3 | 37.83 | 38.10 | 0 | 1,824 | 0.00% |
|
| 2020/05/22 | 1 | 37.30 | 1 | 37.50 | 37.30 | 0 | 1,799 | 0.00% |
|
| 2020/05/21 | 0 | 0.00 | 1 | 36.40 | 36.95 | -1 | 1,780 | -0.06% |
|
| 2020/05/20 | 15 | 36.11 | 0 | 0.00 | 35.85 | 15 | 1,783 | 0.84% |
|
| 2020/05/15 | 1 | 36.20 | 2 | 35.98 | 36.00 | -1 | 1,816 | -0.06% |
|
| 2020/05/14 | 0 | 0.00 | 4 | 37.50 | 36.85 | -4 | 1,798 | -0.22% |
|
| 2020/05/13 | 1 | 38.00 | 0 | 0.00 | 37.95 | 1 | 1,782 | 0.06% |
|
| 2020/05/08 | 1 | 39.60 | 1 | 39.25 | 39.15 | 0 | 1,720 | 0.00% |
|
| 2020/05/07 | 0 | 0.00 | 14 | 39.16 | 39.15 | -14 | 1,648 | -0.85% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 37.50 | 37.40 | -1 | 1,566 | -0.06% |
|
| 2020/05/05 | 1 | 36.30 | 0 | 0.00 | 36.30 | 1 | 1,535 | 0.07% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 36.25 | 36.25 | -1 | 1,529 | -0.07% |
|
| 2020/04/30 | 0 | 0.00 | 1 | 37.65 | 37.70 | -1 | 1,516 | -0.07% |
|
| 2020/04/29 | 0 | 0.00 | 2 | 37.30 | 37.30 | -2 | 1,523 | -0.13% |
|
| 2020/04/28 | 1 | 36.85 | 0 | 0.00 | 36.85 | 1 | 1,526 | 0.07% |
|
| 2020/04/16 | 3 | 36.40 | 3 | 36.55 | 36.90 | 0 | 1,458 | 0.00% |
|
| 2020/04/15 | 5 | 35.31 | 15 | 35.50 | 35.60 | -10 | 1,428 | -0.70% |
|
| 2020/04/09 | 1 | 35.10 | 0 | 0.00 | 34.15 | 1 | 1,431 | 0.07% |
|
| 2020/04/08 | 0 | 0.00 | 1 | 34.40 | 34.95 | -1 | 1,466 | -0.07% |
|
| 2020/04/07 | 2 | 34.45 | 17 | 34.29 | 34.35 | -15 | 1,448 | -1.04% |
|
| 2020/04/06 | 6 | 33.33 | 3 | 33.65 | 33.65 | 3 | 1,434 | 0.21% |
|
| 2020/04/01 | 4 | 32.96 | 3 | 33.05 | 33.05 | 1 | 1,427 | 0.07% |
|
| 2020/03/25 | 25 | 30.84 | 1.1 | 30.78 | 30.60 | 23.9 | 1,441 | 1.66% |
|
| 2020/03/24 | 5 | 29.70 | 3 | 29.30 | 29.80 | 2 | 1,424 | 0.14% |
|
| 2020/03/23 | 3 | 28.00 | 0 | 0.00 | 28.10 | 3 | 1,423 | 0.21% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 29.75 | 30.20 | -1 | 1,399 | -0.07% |
|
| 2020/03/16 | 4 | 34.85 | 3 | 35.45 | 32.25 | 1 | 1,381 | 0.07% |
|
| 2020/03/13 | 1 | 34.40 | 0 | 0.00 | 35.00 | 1 | 1,369 | 0.07% |
|
| 2020/03/12 | 1 | 38.95 | 5 | 38.45 | 38.20 | -4 | 1,354 | -0.30% |
|
| 2020/03/10 | 0 | 0.00 | 2 | 42.40 | 42.20 | -2 | 1,331 | -0.15% |
|
| 2020/03/09 | 1 | 44.80 | 7 | 44.07 | 43.40 | -6 | 1,310 | -0.46% |
|
| 2020/03/06 | 11 | 43.12 | 1 | 42.60 | 42.90 | 10 | 1,193 | 0.84% |
|
| 2020/03/05 | 10 | 41.80 | 1 | 42.00 | 42.00 | 9 | 1,213 | 0.74% |
|
| 2020/03/04 | 1 | 41.20 | 0 | 0.00 | 41.45 | 1 | 1,459 | 0.07% |
|
| 2020/02/27 | 1 | 41.05 | 0 | 0.00 | 41.45 | 1 | 1,534 | 0.07% |
|
| 2020/02/26 | 1 | 42.70 | 0 | 0.00 | 42.10 | 1 | 1,528 | 0.07% |
|
| 2020/02/25 | 1 | 41.70 | 0 | 0.00 | 42.90 | 1 | 1,527 | 0.07% |
|
| 2020/02/24 | 1 | 42.50 | 0 | 0.00 | 42.80 | 1 | 1,530 | 0.07% |
|
| 2020/02/21 | 1.4 | 43.34 | 0 | 0.00 | 43.30 | 1.4 | 1,537 | 0.09% |
|
| 2020/02/20 | 0 | 0.00 | 3 | 44.07 | 44.10 | -3 | 1,556 | -0.19% |
|
| 2020/02/19 | 1 | 41.55 | 0 | 0.00 | 42.20 | 1 | 1,519 | 0.07% |
|
| 2020/02/13 | 0 | 0.00 | 1 | 42.00 | 41.50 | -1 | 1,541 | -0.06% |
|
| 2020/02/06 | 12 | 41.97 | 0 | 0.00 | 42.60 | 12 | 1,591 | 0.75% |
|
| 2020/02/05 | 0 | 0.00 | 0.9 | 41.80 | 41.65 | -0.9 | 1,598 | -0.06% |
|
| 2020/01/31 | 0 | 0.00 | 1 | 41.10 | 41.20 | -1 | 1,670 | -0.06% |
|
| 2020/01/30 | 1 | 41.50 | 0 | 0.00 | 41.45 | 1 | 1,790 | 0.06% |
|
| 2020/01/20 | 2 | 45.85 | 0 | 0.00 | 45.85 | 2 | 1,782 | 0.11% |
|
| 2020/01/16 | 0 | 0.00 | 3 | 46.20 | 46.20 | -3 | 1,786 | -0.17% |
|
| 2020/01/02 | 0 | 0.00 | 8 | 48.08 | 48.40 | -8 | 1,967 | -0.41% |
|
| 2019/12/27 | 1 | 47.70 | 0 | 0.00 | 47.55 | 1 | 1,933 | 0.05% |
|
| 2019/12/24 | 8 | 47.43 | 0 | 0.00 | 47.00 | 8 | 1,937 | 0.41% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 46.60 | 46.50 | -1 | 1,906 | -0.05% |
|
| 2019/12/12 | 0 | 0.00 | 8 | 46.87 | 46.55 | -8 | 1,959 | -0.41% |
|
| 2019/12/09 | 3 | 47.70 | 3 | 47.50 | 47.30 | 0 | 2,025 | 0.00% |
|
| 2019/12/05 | 5 | 46.70 | 5 | 47.00 | 46.70 | 0 | 2,159 | 0.00% |
|
| 2019/12/04 | 0 | 0.00 | 4 | 46.25 | 46.35 | -4 | 2,182 | -0.18% |
|
| 2019/11/29 | 7 | 49.91 | 3 | 50.32 | 48.35 | 4 | 2,186 | 0.18% |
|
| 2019/11/25 | 8 | 47.49 | 0 | 0.00 | 47.70 | 8 | 2,041 | 0.39% |
|
| 2019/11/21 | 0 | 0.00 | 1 | 46.40 | 46.60 | -1 | 2,094 | -0.05% |
|
| 2019/11/18 | 189 | 47.84 | 0 | 0.00 | 47.95 | 189 | 2,206 | 8.57% |
大買/鉅額交易
|
| 2019/11/15 | 100 | 47.23 | 0 | 0.00 | 47.45 | 100 | 2,238 | 4.47% |
|
| 2019/11/13 | 0 | 0.00 | 1 | 46.75 | 46.65 | -1 | 2,240 | -0.04% |
|
| 2019/11/11 | 1 | 47.15 | 0 | 0.00 | 46.30 | 1 | 2,258 | 0.04% |
|
| 2019/11/04 | 2 | 47.00 | 0 | 0.00 | 47.15 | 2 | 2,240 | 0.09% |
|
| 2019/10/29 | 0 | 0.00 | 5 | 47.87 | 47.25 | -5 | 2,313 | -0.22% |
|
| 2019/10/28 | 42 | 49.20 | 13 | 49.03 | 48.35 | 29 | 2,408 | 1.20% |
|
| 2019/10/25 | 0 | 0.00 | 33 | 49.91 | 49.85 | -33 | 2,298 | -1.44% |
|
| 2019/10/24 | 0 | 0.00 | 2 | 49.43 | 49.60 | -2 | 2,285 | -0.09% |
|
| 2019/10/23 | 2 | 49.75 | 0 | 0.00 | 49.15 | 2 | 2,286 | 0.09% |
|
| 2019/10/22 | 0 | 0.00 | 1 | 49.40 | 49.40 | -1 | 2,297 | -0.04% |
|
| 2019/10/21 | 1 | 48.65 | 0 | 0.00 | 49.20 | 1 | 2,288 | 0.04% |
|
| 2019/10/18 | 12 | 49.33 | 7 | 49.07 | 48.85 | 5 | 2,296 | 0.22% |
|
| 2019/10/17 | 4 | 50.33 | 11 | 50.55 | 50.40 | -7 | 2,276 | -0.31% |
|
| 2019/10/16 | 1 | 50.80 | 4 | 50.75 | 50.30 | -3 | 2,269 | -0.13% |
|
| 2019/10/15 | 9 | 51.11 | 7 | 51.34 | 51.10 | 2 | 2,248 | 0.09% |
|
| 2019/10/04 | 1 | 50.40 | 7 | 50.49 | 50.40 | -6 | 2,244 | -0.27% |
|
| 2019/10/03 | 1 | 50.10 | 0 | 0.00 | 50.10 | 1 | 2,228 | 0.04% |
|
| 2019/09/27 | 5 | 48.50 | 1 | 48.35 | 48.60 | 4 | 2,287 | 0.17% |
|
| 2019/09/25 | 2 | 50.10 | 2 | 50.10 | 50.40 | 0 | 2,273 | 0.00% |
|
| 2019/09/23 | 4 | 50.83 | 3 | 51.23 | 50.80 | 1 | 2,285 | 0.04% |
|
| 2019/09/20 | 2 | 51.00 | 10 | 51.21 | 51.00 | -8 | 2,277 | -0.35% |
|
| 2019/09/19 | 6 | 49.85 | 0 | 0.00 | 50.40 | 6 | 2,242 | 0.27% |
|
| 2019/09/18 | 2 | 50.55 | 6 | 50.20 | 50.10 | -4 | 2,222 | -0.18% |
|
| 2019/09/17 | 2 | 50.50 | 0 | 0.00 | 50.50 | 2 | 2,209 | 0.09% |
|
| 2019/09/12 | 2 | 52.35 | 1 | 52.40 | 51.40 | 1 | 2,244 | 0.04% |
|
| 2019/09/11 | 1 | 51.80 | 1 | 51.90 | 51.80 | 0 | 2,229 | 0.00% |
|
| 2019/09/10 | 1 | 51.80 | 5 | 51.80 | 51.30 | -4 | 2,204 | -0.18% |
|
| 2019/09/09 | 0 | 0.00 | 14 | 53.16 | 52.80 | -14 | 2,163 | -0.65% |
|
| 2019/09/06 | 1 | 52.40 | 2 | 52.35 | 51.80 | -1 | 2,061 | -0.05% |
|
| 2019/09/05 | 2 | 52.00 | 1 | 52.40 | 51.80 | 1 | 1,994 | 0.05% |
|
| 2019/09/04 | 0 | 0.00 | 5 | 51.56 | 51.70 | -5 | 1,959 | -0.26% |
|
| 2019/09/03 | 2 | 51.05 | 4 | 51.23 | 50.80 | -2 | 1,935 | -0.10% |
|
| 2019/09/02 | 2 | 51.35 | 3 | 51.57 | 51.50 | -1 | 1,913 | -0.05% |
|
| 2019/08/30 | 14 | 51.89 | 2 | 51.50 | 50.90 | 12 | 1,883 | 0.64% |
|
| 2019/08/29 | 0.4 | 51.50 | 3 | 50.83 | 51.30 | -2.7 | 1,798 | -0.15% |
|
| 2019/08/28 | 4 | 49.86 | 4 | 49.79 | 49.60 | 0 | 1,747 | 0.00% |
|
| 2019/08/27 | 9 | 50.54 | 2 | 51.05 | 49.95 | 7 | 1,732 | 0.40% |
|
| 2019/08/26 | 2 | 50.50 | 4 | 50.20 | 49.90 | -2 | 1,703 | -0.12% |
|
| 2019/08/23 | 25 | 50.60 | 20 | 50.50 | 50.80 | 5 | 1,647 | 0.30% |
|
| 2019/08/22 | 1 | 49.30 | 1 | 49.50 | 49.30 | 0 | 1,548 | 0.00% |
|
| 2019/08/21 | 0 | 0.00 | 2 | 49.25 | 49.30 | -2 | 1,529 | -0.13% |
|
| 2019/08/20 | 1 | 49.65 | 1 | 49.30 | 49.50 | 0 | 1,515 | 0.00% |
|
| 2019/08/16 | 2 | 47.30 | 0 | 0.00 | 47.50 | 2 | 1,457 | 0.14% |
|
| 2019/08/15 | 1 | 46.50 | 1 | 46.15 | 46.20 | 0 | 1,443 | 0.00% |
|
| 2019/08/08 | 0 | 0.00 | 5 | 48.00 | 48.30 | -5 | 1,416 | -0.35% |
|
| 2019/08/07 | 1 | 47.80 | 1 | 47.20 | 47.00 | 0 | 1,402 | 0.00% |
|
| 2019/08/02 | 1 | 47.60 | 1 | 48.20 | 47.30 | 0 | 1,407 | 0.00% |
|
| 2019/08/01 | 1 | 48.95 | 1 | 49.20 | 49.45 | 0 | 1,378 | 0.00% |
|
| 2019/07/30 | 7 | 53.11 | 7 | 52.00 | 52.00 | 0 | 1,298 | 0.00% |
|
| 2019/07/29 | 2.5 | 51.25 | 2 | 51.55 | 51.80 | 0.5 | 1,175 | 0.04% |
|
| 2019/07/26 | 3 | 51.33 | 7 | 51.01 | 51.30 | -4 | 1,160 | -0.34% |
|
| 2019/07/25 | 7 | 51.79 | 1 | 51.80 | 51.90 | 6 | 1,136 | 0.53% |
|
| 2019/07/24 | 0 | 0.00 | 2 | 50.70 | 51.70 | -2 | 1,129 | -0.18% |
|
| 2019/07/23 | 0 | 0.00 | 1 | 51.00 | 50.40 | -1 | 1,132 | -0.09% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 50.90 | 51.00 | -1 | 1,122 | -0.09% |
|
| 2019/07/19 | 6 | 50.11 | 20 | 51.30 | 51.20 | -14 | 1,111 | -1.26% |
|
| 2019/07/17 | 6 | 49.45 | 0 | 0.00 | 49.55 | 6 | 1,067 | 0.56% |
|
| 2019/07/16 | 2 | 50.20 | 0 | 0.00 | 49.95 | 2 | 1,086 | 0.18% |
|
| 2019/07/12 | 6 | 50.20 | 4 | 50.00 | 50.10 | 2 | 1,104 | 0.18% |
|
| 2019/07/11 | 11 | 50.31 | 4 | 50.30 | 50.30 | 7 | 1,112 | 0.63% |
|
| 2019/07/10 | 4 | 49.35 | 0 | 0.00 | 49.60 | 4 | 1,085 | 0.37% |
|
| 2019/07/05 | 8 | 48.80 | 8 | 48.25 | 48.20 | 0 | 1,087 | 0.00% |
|
| 2019/07/04 | 1 | 48.60 | 1 | 48.00 | 48.50 | 0 | 1,129 | 0.00% |
|
| 2019/07/03 | 5 | 47.00 | 1 | 47.00 | 47.00 | 4 | 1,106 | 0.36% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 46.30 | 48.00 | -1 | 1,149 | -0.09% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 45.50 | 45.60 | -1 | 1,281 | -0.08% |
|
| 2019/06/19 | 0 | 0.00 | 1 | 43.65 | 44.00 | -1 | 1,386 | -0.07% |
|
| 2019/06/14 | 2 | 44.90 | 1 | 45.00 | 44.10 | 1 | 1,784 | 0.06% |
|
| 2019/06/11 | 1 | 44.45 | 0 | 0.00 | 44.25 | 1 | 1,861 | 0.05% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 43.50 | 43.25 | -1 | 1,856 | -0.05% |
|
| 2019/06/06 | 1 | 42.85 | 1 | 43.00 | 42.85 | 0 | 1,900 | 0.00% |
|
| 2019/06/04 | 0 | 0.00 | 1 | 44.15 | 43.60 | -1 | 1,912 | -0.05% |
|
| 2019/06/03 | 1 | 44.15 | 0 | 0.00 | 44.15 | 1 | 1,921 | 0.05% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 44.00 | 44.05 | -1 | 2,027 | -0.05% |
|
| 2019/05/24 | 1 | 45.10 | 0 | 0.00 | 45.60 | 1 | 2,048 | 0.05% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 46.15 | 46.60 | -1 | 2,434 | -0.04% |
|
| 2019/05/10 | 1 | 47.20 | 2 | 47.90 | 47.95 | -1 | 2,492 | -0.04% |
|
| 2019/05/09 | 2 | 47.60 | 0 | 0.00 | 47.15 | 2 | 2,493 | 0.08% |
|
| 2019/05/07 | 0 | 0.00 | 15 | 48.35 | 48.95 | -15 | 2,495 | -0.60% |
|
| 2019/04/24 | 0 | 0.00 | 4 | 51.30 | 51.20 | -4 | 3,042 | -0.13% |
|
| 2019/04/23 | 1 | 52.80 | 1 | 52.00 | 51.90 | 0 | 3,045 | 0.00% |
|
| 2019/04/22 | 1 | 52.30 | 4 | 52.60 | 52.70 | -3 | 3,037 | -0.10% |
|
| 2019/04/17 | 1 | 51.40 | 5 | 51.60 | 51.40 | -4 | 3,023 | -0.13% |
|
| 2019/04/16 | 1 | 50.80 | 0 | 0.00 | 51.00 | 1 | 3,014 | 0.03% |
|
| 2019/04/15 | 6 | 51.20 | 0 | 0.00 | 51.00 | 6 | 2,996 | 0.20% |
|
| 2019/04/12 | 0 | 0.00 | 12 | 51.30 | 50.90 | -12 | 2,998 | -0.40% |
|
| 2019/04/11 | 1 | 52.00 | 0 | 0.00 | 52.30 | 1 | 2,988 | 0.03% |
|
| 2019/04/10 | 5 | 54.70 | 5 | 54.72 | 54.00 | 0 | 2,958 | 0.00% |
|
| 2019/04/09 | 1 | 53.50 | 1 | 53.90 | 53.90 | 0 | 2,891 | 0.00% |
|
| 2019/04/08 | 4 | 53.90 | 2 | 53.50 | 53.40 | 2 | 2,873 | 0.07% |
|
| 2019/04/03 | 5 | 52.10 | 14 | 52.67 | 52.70 | -9 | 2,836 | -0.32% |
|
| 2019/04/02 | 8 | 52.30 | 1 | 52.20 | 51.80 | 7 | 2,817 | 0.25% |
|
| 2019/04/01 | 0 | 0.00 | 9 | 51.89 | 51.90 | -9 | 2,802 | -0.32% |
|
| 2019/03/27 | 1 | 51.80 | 0 | 0.00 | 51.90 | 1 | 2,734 | 0.04% |
|
| 2019/03/26 | 11 | 51.62 | 11 | 52.33 | 52.00 | 0 | 2,714 | 0.00% |
|
| 2019/03/25 | 3 | 51.10 | 4 | 51.40 | 51.00 | -1 | 2,657 | -0.04% |
|
| 2019/03/22 | 44 | 53.81 | 47 | 53.53 | 52.50 | -3 | 2,627 | -0.11% |
|
| 2019/03/21 | 0 | 0.00 | 2 | 53.90 | 53.60 | -2 | 2,509 | -0.08% |
|
| 2019/03/20 | 25 | 52.23 | 3 | 52.30 | 53.00 | 22 | 2,412 | 0.91% |
|
| 2019/03/19 | 18 | 51.47 | 16 | 51.86 | 51.90 | 2 | 2,367 | 0.08% |
|
| 2019/03/18 | 8 | 48.50 | 9 | 48.76 | 49.20 | -1 | 2,145 | -0.05% |
|
| 2019/03/15 | 10 | 48.60 | 10 | 49.10 | 48.25 | 0 | 2,131 | 0.00% |
|
| 2019/03/14 | 11 | 48.70 | 9 | 48.02 | 48.00 | 2 | 2,126 | 0.09% |
|
| 2019/03/12 | 6 | 48.34 | 7 | 48.34 | 48.10 | -1 | 2,173 | -0.05% |
|
| 2019/03/08 | 1 | 46.60 | 0 | 0.00 | 46.90 | 1 | 2,208 | 0.05% |
|
| 2019/03/07 | 1 | 48.35 | 0 | 0.00 | 47.40 | 1 | 2,266 | 0.04% |
|
| 2019/03/06 | 1 | 48.00 | 4 | 48.29 | 48.10 | -3 | 2,397 | -0.13% |
|
| 2019/03/05 | 0 | 0.00 | 1 | 48.50 | 48.30 | -1 | 2,490 | -0.04% |
|
| 2019/02/27 | 3 | 47.43 | 0 | 0.00 | 47.35 | 3 | 2,509 | 0.12% |
|
| 2019/02/26 | 9 | 48.63 | 1 | 49.70 | 48.10 | 8 | 2,515 | 0.32% |
|
| 2019/02/25 | 5 | 48.32 | 0 | 0.00 | 48.15 | 5 | 2,509 | 0.20% |
|
| 2019/02/22 | 4 | 49.25 | 0 | 0.00 | 48.45 | 4 | 2,497 | 0.16% |
|
| 2019/02/21 | 0 | 0.00 | 4 | 48.51 | 49.80 | -4 | 2,425 | -0.16% |
|
| 2019/02/20 | 1 | 47.35 | 0 | 0.00 | 47.60 | 1 | 2,324 | 0.04% |
|
| 2019/02/15 | 2 | 49.50 | 4 | 49.28 | 47.35 | -2 | 2,274 | -0.09% |
|
| 2019/02/14 | 3 | 47.83 | 0 | 0.00 | 48.35 | 3 | 2,210 | 0.14% |
|
| 2019/02/13 | 1 | 48.60 | 2 | 48.65 | 48.60 | -1 | 2,158 | -0.05% |
|
| 2019/02/12 | 1 | 44.95 | 4 | 46.15 | 47.45 | -3 | 2,079 | -0.14% |
|
| 2019/02/11 | 3 | 45.90 | 2 | 46.40 | 45.60 | 1 | 2,032 | 0.05% |
|
| 2019/01/30 | 0 | 0.00 | 5 | 46.62 | 46.10 | -5 | 2,009 | -0.25% |
|
| 2019/01/28 | 0.3 | 47.75 | 0 | 0.00 | 47.75 | 0.3 | 2,005 | 0.01% |
|
| 2019/01/25 | 0 | 0.00 | 1 | 48.20 | 47.50 | -1 | 2,017 | -0.05% |
|
| 2019/01/24 | 3 | 48.05 | 0 | 0.00 | 47.50 | 3 | 1,998 | 0.15% |
|
| 2019/01/23 | 2 | 46.70 | 1 | 46.80 | 46.90 | 1 | 1,972 | 0.05% |
|
| 2019/01/22 | 0 | 0.00 | 3 | 47.52 | 47.50 | -3 | 1,954 | -0.15% |
|
| 2019/01/21 | 7 | 49.46 | 7 | 48.99 | 48.15 | 0 | 1,914 | 0.00% |
|
| 2019/01/18 | 0 | 0.00 | 10 | 45.89 | 46.80 | -10 | 1,678 | -0.60% |
|
| 2019/01/17 | 9 | 45.13 | 4 | 45.98 | 44.00 | 5 | 1,608 | 0.31% |
|
| 2019/01/16 | 6 | 44.47 | 0 | 0.00 | 45.20 | 6 | 1,529 | 0.39% |
|
| 2019/01/15 | 7 | 41.51 | 7 | 41.99 | 41.85 | 0 | 1,464 | 0.00% |
|
| 2019/01/14 | 1 | 41.75 | 1 | 41.05 | 41.05 | 0 | 1,479 | 0.00% |
|
| 2019/01/11 | 1 | 42.10 | 1 | 41.75 | 41.75 | 0 | 1,492 | 0.00% |
|
| 2019/01/10 | 1 | 42.10 | 1 | 41.70 | 41.95 | 0 | 1,493 | 0.00% |
|
| 2019/01/09 | 2 | 42.03 | 0 | 0.00 | 42.20 | 2 | 1,493 | 0.13% |
|
| 2019/01/08 | 3 | 39.75 | 0 | 0.00 | 40.65 | 3 | 1,472 | 0.20% |
|
| 2019/01/07 | 5 | 39.45 | 5 | 39.43 | 39.30 | 0 | 1,484 | 0.00% |
|
| 2018/12/25 | 1 | 39.80 | 10 | 40.05 | 40.50 | -9 | 1,577 | -0.57% |
|
| 2018/12/24 | 10 | 40.94 | 0 | 0.00 | 41.40 | 10 | 1,572 | 0.64% |
|
| 2018/12/13 | 2 | 42.20 | 2 | 42.28 | 42.50 | 0 | 1,606 | 0.00% |
|
| 2018/12/12 | 1 | 42.85 | 1 | 42.90 | 42.90 | 0 | 1,618 | 0.00% |
|
| 2018/12/11 | 0 | 0.00 | 1 | 41.70 | 42.05 | -1 | 1,607 | -0.06% |
|
| 2018/12/10 | 0 | 0.00 | 13 | 41.47 | 41.00 | -13 | 1,629 | -0.80% |
|
| 2018/12/07 | 3 | 42.55 | 5 | 42.84 | 42.80 | -2 | 1,620 | -0.12% |
|
| 2018/12/06 | 0 | 0.00 | 5 | 45.35 | 43.80 | -5 | 1,620 | -0.31% |
|
| 2018/12/05 | 3 | 45.90 | 2 | 45.90 | 45.90 | 1 | 1,601 | 0.06% |
|
| 2018/12/04 | 11 | 49.09 | 2 | 48.40 | 48.30 | 9 | 1,574 | 0.57% |
|
| 2018/12/03 | 5 | 48.54 | 5 | 48.72 | 48.45 | 0 | 1,569 | 0.00% |
|
| 2018/11/30 | 4 | 47.99 | 3 | 48.10 | 48.45 | 1 | 1,534 | 0.07% |
|
| 2018/11/29 | 9 | 48.07 | 21 | 47.98 | 49.20 | -12 | 1,471 | -0.82% |
|
| 2018/11/28 | 1 | 45.40 | 2 | 44.20 | 45.40 | -1 | 1,334 | -0.07% |
|
| 2018/11/27 | 1 | 39.70 | 1 | 41.00 | 41.55 | 0 | 1,233 | 0.00% |
|
| 2018/11/26 | 1 | 38.80 | 0 | 0.00 | 39.70 | 1 | 1,199 | 0.08% |
|
| 2018/11/23 | 9 | 38.00 | 5 | 38.25 | 38.25 | 4 | 1,185 | 0.34% |
|
| 2018/11/22 | 0 | 0.00 | 9 | 40.28 | 39.25 | -9 | 1,166 | -0.77% |
|
| 2018/11/21 | 8 | 38.30 | 0 | 0.00 | 38.00 | 8 | 1,130 | 0.71% |
|
| 2018/11/19 | 2 | 37.80 | 0 | 0.00 | 38.40 | 2 | 1,123 | 0.18% |
|
| 2018/11/16 | 0 | 0.00 | 5 | 36.90 | 37.00 | -5 | 1,121 | -0.45% |
|
| 2018/11/14 | 5 | 36.65 | 2 | 36.80 | 36.55 | 3 | 1,196 | 0.25% |
|
| 2018/11/13 | 3 | 35.47 | 0 | 0.00 | 36.25 | 3 | 1,250 | 0.24% |
|
| 2018/11/08 | 0 | 0.00 | 10 | 37.80 | 37.40 | -10 | 1,262 | -0.79% |
|
| 2018/11/07 | 5 | 36.85 | 0 | 0.00 | 37.90 | 5 | 1,267 | 0.39% |
|
| 2018/11/06 | 5 | 37.50 | 0 | 0.00 | 36.10 | 5 | 1,282 | 0.39% |
|
| 2018/11/02 | 1 | 38.50 | 5 | 38.95 | 38.25 | -4 | 1,284 | -0.31% |
|
| 2018/11/01 | 5 | 37.10 | 6 | 36.69 | 37.70 | -1 | 1,268 | -0.08% |
|
| 2018/10/31 | 0 | 0.00 | 5 | 35.38 | 36.45 | -5 | 1,261 | -0.40% |
|
| 2018/10/29 | 0 | 0.00 | 5 | 34.39 | 34.60 | -5 | 1,243 | -0.40% |
|
| 2018/10/23 | 3 | 36.90 | 4 | 37.08 | 36.85 | -1 | 1,309 | -0.08% |
|
| 2018/10/22 | 19 | 38.44 | 12 | 39.30 | 39.20 | 7 | 1,338 | 0.52% |
|
| 2018/10/19 | 0 | 0.00 | 5 | 37.33 | 39.50 | -5 | 1,313 | -0.38% |
|
| 2018/10/18 | 1 | 36.30 | 8 | 36.76 | 37.00 | -7 | 1,297 | -0.54% |
|
| 2018/10/17 | 1 | 36.00 | 3 | 36.48 | 36.10 | -2 | 1,286 | -0.16% |
|
| 2018/10/16 | 1 | 36.95 | 1 | 36.75 | 35.80 | 0 | 1,282 | 0.00% |
|
| 2018/10/15 | 0 | 0.00 | 5 | 35.77 | 35.75 | -5 | 1,276 | -0.39% |
|
| 2018/10/12 | 1 | 33.65 | 2 | 34.35 | 34.85 | -1 | 1,281 | -0.08% |
|
| 2018/10/11 | 2 | 34.68 | 0 | 0.00 | 34.50 | 2 | 1,246 | 0.16% |
|
| 2018/10/09 | 0 | 0.00 | 1 | 38.00 | 38.30 | -1 | 1,228 | -0.08% |
|
| 2018/10/05 | 1 | 40.90 | 0 | 0.00 | 39.30 | 1 | 1,232 | 0.08% |
|
| 2018/10/04 | 5 | 41.33 | 5 | 41.54 | 41.20 | 0 | 1,220 | 0.00% |
|
| 2018/10/02 | 5 | 44.74 | 0 | 0.00 | 44.60 | 5 | 1,206 | 0.41% |
|
| 2018/10/01 | 0 | 0.00 | 1 | 45.00 | 44.85 | -1 | 1,207 | -0.08% |
|
| 2018/09/27 | 3 | 44.57 | 3 | 45.10 | 44.60 | 0 | 1,217 | 0.00% |
|
| 2018/09/26 | 2 | 45.30 | 1 | 44.85 | 44.80 | 1 | 1,231 | 0.08% |
|
| 2018/09/25 | 0 | 0.00 | 2 | 45.40 | 45.35 | -2 | 1,243 | -0.16% |
|
| 2018/09/18 | 10 | 43.30 | 0 | 0.00 | 43.40 | 10 | 1,254 | 0.80% |
|
| 2018/09/17 | 7 | 44.92 | 5 | 45.00 | 45.00 | 2 | 1,250 | 0.16% |
|
| 2018/09/14 | 0 | 0.00 | 2 | 45.70 | 45.75 | -2 | 1,246 | -0.16% |
|
| 2018/09/10 | 0 | 0.00 | 24 | 47.92 | 47.20 | -24 | 1,207 | -1.99% |
|
| 2018/09/06 | 2 | 51.50 | 1 | 51.60 | 51.50 | 1 | 1,225 | 0.08% |
|
| 2018/09/03 | 3 | 55.00 | 0 | 0.00 | 54.60 | 3 | 1,357 | 0.22% |
|
| 2018/08/29 | 4 | 54.60 | 0 | 0.00 | 54.40 | 4 | 1,501 | 0.27% |
|
| 2018/08/28 | 18 | 54.57 | 3 | 54.73 | 54.80 | 15 | 1,568 | 0.96% |
|
| 2018/08/27 | 9 | 53.28 | 2 | 53.70 | 53.50 | 7 | 1,596 | 0.44% |
|
| 2018/08/24 | 2 | 51.30 | 0 | 0.00 | 52.40 | 2 | 1,617 | 0.12% |
|
| 2018/08/23 | 0.2 | 52.20 | 0 | 0.00 | 52.00 | 0.2 | 1,705 | 0.01% |
|
| 2018/08/22 | 1 | 51.50 | 1 | 51.50 | 51.50 | 0 | 1,742 | 0.00% |
|
| 2018/08/21 | 0 | 0.00 | 18 | 49.78 | 51.20 | -18 | 1,803 | -1.00% |
|
| 2018/08/20 | 7 | 53.46 | 10 | 52.60 | 51.80 | -3 | 1,809 | -0.17% |
|
| 2018/08/17 | 2 | 58.45 | 0 | 0.00 | 57.30 | 2 | 1,770 | 0.11% |
|
| 2018/08/15 | 1 | 59.10 | 0 | 0.00 | 59.20 | 1 | 1,797 | 0.06% |
|
| 2018/08/14 | 0 | 0.00 | 1 | 58.20 | 59.00 | -1 | 1,820 | -0.05% |
|
| 2018/08/09 | 1 | 62.50 | 0 | 0.00 | 62.40 | 1 | 1,855 | 0.05% |
|
| 2018/08/08 | 0 | 0.00 | 1 | 63.00 | 63.20 | -1 | 1,903 | -0.05% |
|
| 2018/08/07 | 0 | 0.00 | 5 | 62.90 | 62.50 | -5 | 1,932 | -0.26% |
|
| 2018/08/03 | 7 | 62.66 | 0 | 0.00 | 63.30 | 7 | 2,012 | 0.35% |
|
| 2018/08/01 | 0 | 0.00 | 10 | 64.00 | 64.00 | -10 | 2,059 | -0.49% |
|
| 2018/07/31 | 4 | 62.68 | 2 | 62.70 | 61.70 | 2 | 2,068 | 0.10% |
|
| 2018/07/30 | 3 | 63.40 | 2 | 64.30 | 63.00 | 1 | 2,067 | 0.05% |
|
| 2018/07/27 | 0 | 0.00 | 5 | 62.84 | 63.40 | -5 | 2,066 | -0.24% |
|
| 2018/07/24 | 0 | 0.00 | 2 | 60.60 | 60.60 | -2 | 2,121 | -0.09% |
|
| 2018/07/23 | 2 | 60.30 | 0 | 0.00 | 59.90 | 2 | 2,153 | 0.09% |
|
| 2018/07/20 | 2 | 60.90 | 0 | 0.00 | 61.20 | 2 | 2,191 | 0.09% |
|
| 2018/07/19 | 5 | 62.34 | 4 | 62.75 | 61.50 | 1 | 2,250 | 0.04% |
|
| 2018/07/16 | 2 | 60.30 | 0 | 0.00 | 60.50 | 2 | 2,381 | 0.08% |
|
| 2018/07/13 | 0 | 0.00 | 2 | 61.80 | 60.50 | -2 | 2,407 | -0.08% |
|
| 2018/07/11 | 4 | 60.20 | 0 | 0.00 | 59.90 | 4 | 2,429 | 0.16% |
|
| 2018/07/10 | 0 | 0.00 | 4 | 61.65 | 61.30 | -4 | 2,450 | -0.16% |
|
| 2018/07/05 | 0 | 0.00 | 5 | 60.10 | 59.50 | -5 | 2,490 | -0.20% |
|
| 2018/07/04 | 2 | 60.30 | 1 | 59.90 | 59.40 | 1 | 2,503 | 0.04% |
|
| 2018/07/03 | 8 | 61.24 | 0 | 0.00 | 60.20 | 8 | 2,496 | 0.32% |
|
| 2018/07/02 | 0 | 0.00 | 1 | 63.00 | 62.90 | -1 | 2,495 | -0.04% |
|
| 2018/06/29 | 0 | 0.00 | 2 | 62.70 | 63.00 | -2 | 2,509 | -0.08% |
|
| 2018/06/28 | 3 | 60.37 | 0 | 0.00 | 60.00 | 3 | 2,495 | 0.12% |
|
| 2018/06/27 | 2 | 61.70 | 0 | 0.00 | 61.30 | 2 | 2,515 | 0.08% |
|
| 2018/06/26 | 5 | 61.80 | 3 | 62.03 | 61.80 | 2 | 2,525 | 0.08% |
|
| 2018/06/25 | 5 | 63.28 | 0 | 0.00 | 63.00 | 5 | 2,522 | 0.20% |
|
| 2018/06/22 | 2 | 65.30 | 0 | 0.00 | 65.40 | 2 | 2,528 | 0.08% |
|
| 2018/06/21 | 1 | 64.80 | 1 | 66.20 | 66.80 | 0 | 2,545 | 0.00% |
|
| 2018/06/20 | 6 | 64.33 | 0 | 0.00 | 64.50 | 6 | 2,572 | 0.23% |
|
| 2018/06/19 | 3 | 65.67 | 0 | 0.00 | 65.00 | 3 | 2,600 | 0.12% |
|
| 2018/06/15 | 5 | 67.16 | 1 | 67.80 | 66.90 | 4 | 2,621 | 0.15% |
|
| 2018/06/14 | 5 | 69.18 | 2 | 68.90 | 68.50 | 3 | 2,611 | 0.11% |
|
| 2018/06/13 | 4 | 69.78 | 0 | 0.00 | 69.10 | 4 | 2,624 | 0.15% |
|
| 2018/06/12 | 1 | 72.50 | 19 | 71.90 | 70.70 | -18 | 2,696 | -0.67% |
|
| 2018/06/11 | 1 | 71.00 | 0 | 0.00 | 71.00 | 1 | 2,816 | 0.04% |
|
| 2018/06/08 | 14 | 68.91 | 13 | 69.40 | 69.00 | 1 | 2,833 | 0.04% |
|
| 2018/06/07 | 0 | 0.00 | 1 | 68.50 | 68.60 | -1 | 2,822 | -0.04% |
|
| 2018/06/06 | 17 | 69.36 | 0 | 0.00 | 68.50 | 17 | 2,878 | 0.59% |
|
| 2018/06/05 | 2 | 68.10 | 5 | 69.06 | 67.70 | -3 | 2,852 | -0.11% |
|
| 2018/06/04 | 13 | 67.00 | 20 | 66.52 | 67.40 | -7 | 2,807 | -0.25% |
|
| 2018/05/31 | 12 | 67.59 | 14 | 67.84 | 66.60 | -2 | 2,799 | -0.07% |
|
| 2018/05/28 | 0 | 0.00 | 6 | 62.48 | 64.00 | -6 | 2,688 | -0.22% |
|
| 2018/05/25 | 1 | 61.20 | 0 | 0.00 | 61.20 | 1 | 2,701 | 0.04% |
|
| 2018/05/23 | 2 | 59.80 | 0 | 0.00 | 59.50 | 2 | 2,988 | 0.07% |
|
| 2018/05/22 | 1 | 60.50 | 2 | 61.00 | 60.20 | -1 | 3,062 | -0.03% |
|
| 2018/05/21 | 0 | 0.00 | 2 | 60.90 | 61.20 | -2 | 3,092 | -0.06% |
|
| 2018/05/18 | 3 | 59.60 | 0 | 0.00 | 59.50 | 3 | 3,116 | 0.10% |
|
| 2018/05/17 | 5 | 60.30 | 1 | 60.40 | 60.00 | 4 | 3,163 | 0.13% |
|
| 2018/05/16 | 2 | 60.00 | 5 | 61.10 | 61.90 | -3 | 3,175 | -0.09% |
|
| 2018/05/15 | 10 | 59.68 | 0 | 0.00 | 58.90 | 10 | 3,205 | 0.31% |
|
| 2018/05/14 | 0 | 0.00 | 7 | 60.80 | 60.20 | -7 | 3,291 | -0.21% |
|
| 2018/05/11 | 0 | 0.00 | 1 | 59.40 | 59.30 | -1 | 3,337 | -0.03% |
|
| 2018/05/09 | 6 | 57.20 | 5 | 56.90 | 56.90 | 1 | 3,412 | 0.03% |
|
| 2018/05/08 | 4 | 58.25 | 1 | 58.20 | 58.10 | 3 | 3,484 | 0.09% |
|
| 2018/05/07 | 0 | 0.00 | 1 | 57.10 | 57.30 | -1 | 3,824 | -0.03% |
|
| 2018/05/04 | 1 | 54.90 | 0 | 0.00 | 55.30 | 1 | 4,058 | 0.02% |
|
| 2018/05/03 | 2 | 55.25 | 4 | 55.63 | 56.10 | -2 | 4,106 | -0.05% |
|
| 2018/05/02 | 1 | 54.20 | 0 | 0.00 | 54.10 | 1 | 4,069 | 0.02% |
|
| 2018/04/30 | 1 | 55.40 | 0 | 0.00 | 55.20 | 1 | 4,046 | 0.02% |
|
| 2018/04/27 | 9 | 56.04 | 1 | 55.00 | 55.70 | 8 | 4,058 | 0.20% |
|
| 2018/04/26 | 2 | 56.30 | 8 | 58.10 | 55.60 | -6 | 4,058 | -0.15% |
|
| 2018/04/25 | 3 | 56.47 | 12 | 57.82 | 58.00 | -9 | 4,114 | -0.22% |
|
| 2018/04/24 | 17 | 55.59 | 0 | 0.00 | 54.70 | 17 | 4,081 | 0.42% |
|
| 2018/04/23 | 14 | 58.30 | 23 | 57.68 | 57.00 | -9 | 4,040 | -0.22% |
|
| 2018/04/20 | 8 | 62.84 | 0 | 0.00 | 60.60 | 8 | 3,983 | 0.20% |
|
| 2018/04/17 | 1 | 67.00 | 0 | 0.00 | 66.40 | 1 | 3,924 | 0.03% |
|
| 2018/04/16 | 0 | 0.00 | 2 | 66.50 | 66.40 | -2 | 3,932 | -0.05% |
|
| 2018/04/13 | 2 | 67.50 | 0 | 0.00 | 67.00 | 2 | 3,916 | 0.05% |
|
| 2018/04/11 | 2 | 68.70 | 0 | 0.00 | 69.00 | 2 | 3,939 | 0.05% |
|
| 2018/04/03 | 0 | 0.00 | 2 | 68.35 | 69.30 | -2 | 4,036 | -0.05% |
|
| 2018/03/31 | 2 | 71.70 | 0 | 0.00 | 71.40 | 2 | 4,047 | 0.05% |
|
| 2018/03/22 | 5 | 76.06 | 2 | 75.00 | 74.00 | 3 | 4,101 | 0.07% |
|
| 2018/03/19 | 1 | 74.30 | 13 | 74.72 | 75.40 | -12 | 4,087 | -0.29% |
|
| 2018/03/16 | 10 | 76.96 | 7 | 75.71 | 75.10 | 3 | 4,081 | 0.07% |
|
| 2018/03/15 | 2 | 76.45 | 1 | 73.90 | 76.70 | 1 | 3,974 | 0.03% |
|
| 2018/03/14 | 7 | 74.13 | 2 | 73.65 | 72.90 | 5 | 3,800 | 0.13% |
|
| 2018/03/13 | 5 | 73.80 | 5 | 73.70 | 74.00 | 0 | 3,780 | 0.00% |
|
| 2018/03/12 | 1 | 72.90 | 2 | 73.55 | 72.90 | -1 | 3,782 | -0.03% |
|
| 2018/03/09 | 0 | 0.00 | 2 | 70.40 | 71.00 | -2 | 3,731 | -0.05% |
|
| 2018/03/08 | 3 | 69.80 | 2 | 70.10 | 70.10 | 1 | 3,757 | 0.03% |
|
| 2018/03/07 | 2 | 71.10 | 0 | 0.00 | 69.80 | 2 | 3,746 | 0.05% |
|
| 2018/03/06 | 1 | 72.00 | 0 | 0.00 | 72.00 | 1 | 3,766 | 0.03% |
|
| 2018/03/05 | 3 | 73.10 | 1 | 73.30 | 71.80 | 2 | 3,774 | 0.05% |
|
| 2018/03/02 | 2 | 72.30 | 3 | 72.87 | 72.60 | -1 | 3,786 | -0.03% |
|
| 2018/03/01 | 3 | 73.77 | 3 | 73.43 | 73.50 | 0 | 3,786 | 0.00% |
|
| 2018/02/26 | 9 | 76.23 | 17 | 76.86 | 74.30 | -8 | 3,813 | -0.21% |
|
| 2018/02/23 | 13 | 73.42 | 18 | 73.19 | 72.50 | -5 | 3,599 | -0.14% |
|
| 2018/02/22 | 3 | 72.77 | 2 | 72.20 | 72.00 | 1 | 3,588 | 0.03% |
|
| 2018/02/21 | 2 | 70.20 | 0 | 0.00 | 70.90 | 2 | 3,585 | 0.06% |
|
| 2018/02/12 | 0 | 0.00 | 1 | 69.60 | 67.80 | -1 | 3,546 | -0.03% |
|
| 2018/02/09 | 3 | 68.60 | 0 | 0.00 | 70.20 | 3 | 3,523 | 0.09% |
|
| 2018/02/08 | 1 | 70.30 | 0 | 0.00 | 70.30 | 1 | 3,476 | 0.03% |
|
| 2018/02/07 | 7 | 70.97 | 0 | 0.00 | 70.00 | 7 | 3,452 | 0.20% |
|
| 2018/02/06 | 2 | 69.95 | 1 | 72.50 | 67.40 | 1 | 3,403 | 0.03% |
|
| 2018/02/05 | 6 | 73.37 | 1 | 72.10 | 73.70 | 5 | 3,340 | 0.15% |
|
| 2018/02/02 | 0 | 0.00 | 5 | 72.48 | 71.60 | -5 | 3,287 | -0.15% |
|
| 2018/02/01 | 3 | 77.00 | 4 | 75.40 | 74.30 | -1 | 3,291 | -0.03% |
|
| 2018/01/31 | 5 | 75.56 | 5 | 76.06 | 76.10 | 0 | 3,304 | 0.00% |
|
| 2018/01/30 | 54 | 77.22 | 51 | 77.70 | 75.30 | 3 | 3,489 | 0.09% |
|
| 2018/01/29 | 18 | 73.16 | 13 | 73.93 | 75.70 | 5 | 3,226 | 0.15% |
|
| 2018/01/26 | 6 | 65.95 | 5 | 66.90 | 68.90 | 1 | 3,025 | 0.03% |
|
| 2018/01/23 | 2 | 66.95 | 0 | 0.00 | 65.80 | 2 | 3,186 | 0.06% |
|
| 2018/01/22 | 3 | 66.70 | 0 | 0.00 | 66.20 | 3 | 3,276 | 0.09% |
|
| 2018/01/19 | 16 | 69.33 | 13 | 69.78 | 67.20 | 3 | 3,328 | 0.09% |
|
| 2018/01/17 | 1 | 66.00 | 0 | 0.00 | 66.20 | 1 | 3,387 | 0.03% |
|
| 2018/01/11 | 1 | 63.80 | 0 | 0.00 | 64.20 | 1 | 3,922 | 0.03% |
|
| 2018/01/04 | 3 | 68.80 | 6 | 68.32 | 67.70 | -3 | 4,687 | -0.06% |
|
| 2018/01/02 | 0.2 | 64.60 | 0 | 0.00 | 64.10 | 0.2 | 4,629 | 0.00% |
|