券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
華南永昌-內壢 券商分點個股進出
華南永昌-內壢 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
|
| 2024/05/10 | 2 | 122.00 | 1 | 124.00 | 123.00 | 1 | 2,115 | 0.05% |
|
| 2024/05/09 | 2.1 | 123.52 | 1 | 122.50 | 122.50 | 1.1 | 2,111 | 0.05% |
|
| 2024/05/08 | 0 | 0.00 | 1 | 123.50 | 124.00 | -1 | 2,097 | -0.05% |
|
| 2024/05/07 | 1 | 124.00 | 1 | 125.00 | 126.00 | 0 | 2,083 | 0.00% |
|
| 2024/05/06 | 5 | 126.80 | 4 | 123.88 | 123.50 | 1 | 2,067 | 0.05% |
|
| 2024/05/03 | 3 | 130.50 | 0 | 0.00 | 130.00 | 3 | 1,987 | 0.15% |
|
| 2024/05/02 | 0 | 0.00 | 1 | 131.00 | 131.50 | -1 | 1,970 | -0.05% |
|
| 2024/04/30 | 1 | 131.00 | 1 | 129.50 | 129.50 | 0 | 1,963 | 0.00% |
|
| 2024/04/29 | 30 | 133.50 | 0 | 0.00 | 130.50 | 30 | 1,951 | 1.54% |
|
| 2024/04/26 | 0 | 0.00 | 6 | 129.33 | 130.50 | -6 | 1,912 | -0.31% |
|
| 2024/04/25 | 1 | 130.00 | 2 | 129.50 | 127.50 | -1 | 1,914 | -0.05% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 130.50 | 131.50 | -1 | 1,911 | -0.05% |
|
| 2024/04/22 | 4 | 128.00 | 1 | 128.50 | 127.50 | 3 | 1,914 | 0.16% |
|
| 2024/04/19 | 6 | 127.92 | 3 | 127.67 | 127.00 | 3 | 1,898 | 0.16% |
|
| 2024/04/18 | 1 | 132.50 | 2 | 131.25 | 132.50 | -1 | 1,831 | -0.05% |
|
| 2024/04/17 | 5 | 128.00 | 16.1 | 128.68 | 129.00 | -11.1 | 1,775 | -0.63% |
|
| 2024/04/16 | 5.1 | 127.28 | 2 | 126.50 | 127.50 | 3.1 | 1,755 | 0.18% |
|
| 2024/04/15 | 10 | 129.85 | 0 | 0.00 | 129.00 | 10 | 1,793 | 0.56% |
|
| 2024/04/12 | 3 | 128.33 | 1 | 129.50 | 129.50 | 2 | 1,774 | 0.11% |
|
| 2024/04/10 | 0 | 0.00 | 0.1 | 128.50 | 127.50 | -0.1 | 1,826 | 0.00% |
|
| 2024/04/08 | 0 | 0.00 | 1 | 128.00 | 126.00 | -1 | 1,836 | -0.05% |
|
| 2024/04/03 | 1 | 127.00 | 0 | 0.00 | 127.00 | 1 | 1,836 | 0.05% |
|
| 2024/03/29 | 1 | 123.00 | 1 | 123.00 | 122.50 | 0 | 1,858 | 0.00% |
|
| 2024/03/27 | 0 | 0.00 | 1 | 125.00 | 123.50 | -1 | 1,845 | -0.05% |
|
| 2024/03/26 | 1 | 123.00 | 2 | 122.50 | 122.00 | -1 | 1,831 | -0.05% |
|
| 2024/03/25 | 3 | 123.50 | 3 | 124.17 | 123.00 | 0 | 1,834 | 0.00% |
|
| 2024/03/21 | 0.1 | 123.00 | 0 | 0.00 | 122.00 | 0.1 | 1,896 | 0.01% |
|
| 2024/03/20 | 3 | 123.00 | 4 | 124.00 | 123.00 | -1 | 1,956 | -0.05% |
|
| 2024/03/19 | 4.6 | 122.52 | 7 | 123.00 | 121.50 | -2.4 | 2,010 | -0.12% |
|
| 2024/03/18 | 0 | 0.00 | 0.1 | 120.00 | 121.50 | -0.1 | 2,013 | 0.00% |
|
| 2024/03/13 | 4 | 122.75 | 20 | 123.00 | 122.00 | -16 | 2,048 | -0.78% |
|
| 2024/03/12 | 2.3 | 124.96 | 0 | 0.00 | 124.00 | 2.3 | 2,096 | 0.11% |
|
| 2024/03/11 | 0.3 | 126.00 | 0 | 0.00 | 125.00 | 0.3 | 2,118 | 0.01% |
|
| 2024/03/08 | 0.4 | 124.93 | 0 | 0.00 | 122.00 | 0.4 | 2,162 | 0.02% |
|
| 2024/03/07 | 3 | 126.00 | 80 | 125.00 | 125.50 | -77 | 2,176 | -3.54% |
|
| 2024/03/06 | 1 | 127.00 | 0 | 0.00 | 127.00 | 1 | 2,210 | 0.05% |
|
| 2024/02/29 | 0.3 | 127.83 | 0 | 0.00 | 129.00 | 0.3 | 2,825 | 0.01% |
|
| 2024/02/27 | 0.1 | 130.00 | 1 | 129.00 | 128.50 | -0.9 | 2,883 | -0.03% |
|
| 2024/02/26 | 0.2 | 130.00 | 0 | 0.00 | 129.50 | 0.2 | 2,944 | 0.01% |
|
| 2024/02/23 | 0.3 | 132.33 | 0 | 0.00 | 131.00 | 0.3 | 3,044 | 0.01% |
|
| 2024/02/22 | 0 | 131.50 | 0 | 0.00 | 131.00 | 0 | 3,060 | 0.00% |
|
| 2024/02/19 | 2 | 133.00 | 1 | 132.50 | 132.50 | 1 | 3,190 | 0.03% |
|
| 2024/02/15 | 0 | 127.00 | 0 | 0.00 | 128.50 | 0 | 3,434 | 0.00% |
|
| 2024/02/05 | 0.1 | 129.50 | 4 | 127.13 | 127.00 | -3.9 | 3,445 | -0.11% |
|
| 2024/02/01 | 1 | 129.00 | 0 | 0.00 | 129.00 | 1 | 3,452 | 0.03% |
|
| 2024/01/26 | 0.2 | 130.50 | 0 | 0.00 | 129.50 | 0.2 | 3,572 | 0.01% |
|
| 2024/01/25 | 1 | 131.00 | 0 | 131.00 | 131.00 | 1 | 3,604 | 0.03% |
|
| 2024/01/24 | 1.2 | 133.25 | 0 | 0.00 | 131.00 | 1.2 | 3,620 | 0.03% |
|
| 2024/01/23 | 1 | 134.50 | 1 | 133.00 | 133.00 | 0 | 3,631 | 0.00% |
|
| 2024/01/22 | 1.5 | 133.67 | 4 | 134.00 | 133.50 | -2.5 | 3,639 | -0.07% |
|
| 2024/01/19 | 4 | 132.25 | 1 | 132.00 | 132.50 | 3 | 3,646 | 0.08% |
|
| 2024/01/18 | 0.1 | 130.50 | 0 | 0.00 | 130.00 | 0.1 | 3,651 | 0.00% |
|
| 2024/01/17 | 1 | 131.50 | 1 | 130.50 | 130.00 | 0 | 3,651 | 0.00% |
|
| 2024/01/12 | 1.5 | 135.17 | 0.1 | 134.50 | 134.50 | 1.4 | 3,671 | 0.04% |
|
| 2024/01/09 | 1.1 | 136.42 | 0 | 0.00 | 135.00 | 1.1 | 3,800 | 0.03% |
|
| 2024/01/08 | 0.2 | 140.00 | 0 | 0.00 | 138.00 | 0.2 | 3,792 | 0.01% |
|
| 2024/01/05 | 1 | 139.00 | 0 | 139.50 | 139.50 | 1 | 3,835 | 0.03% |
|
| 2024/01/04 | 1 | 142.50 | 0 | 0.00 | 141.00 | 1 | 3,817 | 0.03% |
|
| 2024/01/02 | 3.1 | 142.67 | 1 | 142.00 | 141.50 | 2.1 | 3,795 | 0.05% |
|
| 2023/12/28 | 102 | 143.48 | 1 | 144.00 | 142.00 | 101 | 3,785 | 2.67% |
大買/鉅額交易
|
| 2023/12/25 | 0 | 139.00 | 0 | 0.00 | 140.00 | 0 | 3,726 | 0.00% |
|
| 2023/12/22 | 0.1 | 139.50 | 0 | 0.00 | 139.50 | 0.1 | 3,734 | 0.00% |
|
| 2023/12/21 | 2 | 136.75 | 2 | 138.50 | 137.50 | 0 | 3,727 | 0.00% |
|
| 2023/12/20 | 1 | 139.00 | 0 | 0.00 | 137.50 | 1 | 3,735 | 0.03% |
|
| 2023/12/15 | 2 | 141.75 | 1 | 142.50 | 141.00 | 1 | 3,721 | 0.03% |
|
| 2023/12/14 | 5 | 146.30 | 3 | 147.33 | 148.50 | 2 | 3,738 | 0.05% |
|
| 2023/12/12 | 0 | 0.00 | 5 | 145.00 | 145.00 | -5 | 3,705 | -0.13% |
|
| 2023/12/11 | 0 | 0.00 | 5 | 145.00 | 145.50 | -5 | 3,757 | -0.13% |
|
| 2023/12/07 | 0 | 0.00 | 0.1 | 142.17 | 142.00 | -0.1 | 3,886 | 0.00% |
|
| 2023/12/06 | 5 | 147.00 | 0 | 0.00 | 145.50 | 5 | 3,856 | 0.13% |
|
| 2023/12/05 | 1 | 147.00 | 1 | 146.00 | 146.00 | 0 | 3,838 | 0.00% |
|
| 2023/12/04 | 1 | 150.00 | 5 | 149.80 | 149.50 | -4 | 3,806 | -0.11% |
|
| 2023/12/01 | 0 | 0.00 | 3 | 150.17 | 149.50 | -3 | 3,798 | -0.08% |
|
| 2023/11/30 | 4 | 149.88 | 1 | 151.50 | 148.50 | 3 | 3,801 | 0.08% |
|
| 2023/11/29 | 10 | 149.10 | 16.3 | 149.78 | 149.50 | -6.3 | 3,692 | -0.17% |
|
| 2023/11/28 | 6.2 | 142.69 | 6 | 143.33 | 144.00 | 0.2 | 3,441 | 0.01% |
|
| 2023/11/27 | 9 | 143.39 | 3.2 | 141.97 | 141.50 | 5.8 | 3,349 | 0.17% |
|
| 2023/11/24 | 1 | 139.00 | 4 | 140.13 | 139.00 | -3 | 3,216 | -0.09% |
|
| 2023/11/22 | 6 | 139.83 | 9 | 140.83 | 140.50 | -3 | 3,120 | -0.10% |
|
| 2023/11/21 | 0 | 0.00 | 3 | 138.00 | 138.00 | -3 | 3,036 | -0.10% |
|
| 2023/11/17 | 2 | 138.00 | 1 | 138.50 | 138.50 | 1 | 3,057 | 0.03% |
|
| 2023/11/16 | 0 | 0.00 | 0.2 | 136.50 | 136.50 | -0.2 | 3,041 | -0.01% |
|
| 2023/11/15 | 4.2 | 140.41 | 9 | 136.84 | 138.00 | -4.8 | 3,016 | -0.16% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 132.50 | 133.00 | -1 | 2,750 | -0.04% |
|
| 2023/11/09 | 0 | 0.00 | 1.1 | 129.55 | 129.50 | -1.1 | 2,758 | -0.04% |
|
| 2023/11/07 | 0 | 129.50 | 0 | 0.00 | 130.50 | 0 | 2,781 | 0.00% |
|
| 2023/11/03 | 2.1 | 126.76 | 2 | 127.25 | 127.50 | 0.1 | 2,829 | 0.00% |
|
| 2023/10/31 | 0 | 0.00 | 1 | 129.50 | 127.00 | -1 | 2,866 | -0.03% |
|
| 2023/10/27 | 1 | 127.50 | 0 | 0.00 | 125.50 | 1 | 3,209 | 0.03% |
|
| 2023/10/26 | 1 | 127.00 | 0 | 0.00 | 127.00 | 1 | 3,431 | 0.03% |
|
| 2023/10/25 | 0 | 0.00 | 1 | 130.00 | 129.00 | -1 | 3,545 | -0.03% |
|
| 2023/10/24 | 1 | 128.00 | 0 | 0.00 | 130.00 | 1 | 3,591 | 0.03% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 133.00 | 128.00 | -1 | 3,647 | -0.03% |
|
| 2023/10/20 | 0 | 0.00 | 0.1 | 132.00 | 132.50 | -0.1 | 3,681 | 0.00% |
|
| 2023/10/18 | 0 | 0.00 | 1 | 133.50 | 130.00 | -1 | 3,850 | -0.03% |
|
| 2023/10/17 | 0 | 0.00 | 0 | 131.00 | 130.00 | 0 | 3,988 | 0.00% |
|
| 2023/10/16 | 4 | 130.50 | 3 | 130.50 | 130.50 | 1 | 4,164 | 0.02% |
|
| 2023/10/13 | 0 | 0.00 | 0 | 130.67 | 131.00 | 0 | 4,309 | 0.00% |
|
| 2023/10/06 | 0 | 0.00 | 1 | 128.00 | 128.00 | -1 | 4,463 | -0.02% |
|
| 2023/10/05 | 0 | 0.00 | 4 | 126.00 | 126.50 | -4 | 4,468 | -0.09% |
|
| 2023/10/04 | 2 | 123.50 | 0 | 0.00 | 125.00 | 2 | 4,493 | 0.04% |
|
| 2023/10/03 | 2 | 126.50 | 0 | 0.00 | 125.00 | 2 | 4,518 | 0.04% |
|
| 2023/10/02 | 0.2 | 126.00 | 0 | 0.00 | 126.00 | 0.2 | 4,591 | 0.00% |
|
| 2023/09/28 | 0 | 0.00 | 1 | 124.00 | 125.00 | -1 | 4,703 | -0.02% |
|
| 2023/09/26 | 0.1 | 125.50 | 1 | 126.00 | 125.50 | -0.9 | 5,084 | -0.02% |
|
| 2023/09/22 | 0.2 | 126.59 | 0 | 0.00 | 128.00 | 0.2 | 5,066 | 0.00% |
|
| 2023/09/21 | 0 | 128.00 | 0 | 0.00 | 127.50 | 0 | 5,038 | 0.00% |
|
| 2023/09/20 | 8 | 130.00 | 0 | 0.00 | 130.50 | 8 | 5,033 | 0.16% |
|
| 2023/09/19 | 3 | 136.00 | 0 | 135.50 | 132.50 | 3 | 5,046 | 0.06% |
|
| 2023/09/18 | 0 | 0.00 | 8 | 133.13 | 134.00 | -8 | 5,004 | -0.16% |
|
| 2023/09/14 | 0 | 0.00 | 0 | 132.50 | 132.00 | 0 | 4,990 | 0.00% |
|
| 2023/09/13 | 4.1 | 132.57 | 3 | 130.17 | 130.00 | 1.1 | 4,971 | 0.02% |
|
| 2023/09/12 | 5 | 127.50 | 6 | 128.58 | 128.50 | -1 | 4,885 | -0.02% |
|
| 2023/09/11 | 0.2 | 127.50 | 3 | 127.50 | 126.50 | -2.8 | 4,966 | -0.06% |
|
| 2023/09/08 | 1 | 127.00 | 0 | 0.00 | 127.00 | 1 | 5,039 | 0.02% |
|
| 2023/09/07 | 1 | 128.00 | 1 | 130.00 | 127.50 | 0 | 5,196 | 0.00% |
|
| 2023/09/05 | 2 | 126.00 | 2 | 126.00 | 128.50 | 0 | 5,203 | 0.00% |
|
| 2023/09/01 | 0 | 123.50 | 0 | 0.00 | 123.50 | 0 | 5,171 | 0.00% |
|
| 2023/08/30 | 0.1 | 121.50 | 1 | 123.00 | 123.00 | -0.9 | 5,256 | -0.02% |
|
| 2023/08/29 | 0 | 120.00 | 0 | 0.00 | 120.00 | 0 | 5,283 | 0.00% |
|
| 2023/08/25 | 1 | 120.50 | 0 | 0.00 | 120.50 | 1 | 5,309 | 0.02% |
|
| 2023/08/23 | 0 | 0.00 | 2 | 119.25 | 121.50 | -2 | 5,455 | -0.04% |
|
| 2023/08/22 | 2 | 120.50 | 1 | 120.00 | 120.00 | 1 | 5,447 | 0.02% |
|
| 2023/08/21 | 2 | 124.25 | 0 | 0.00 | 121.50 | 2 | 5,471 | 0.04% |
|
| 2023/08/18 | 0 | 0.00 | 1 | 125.00 | 125.00 | -1 | 5,494 | -0.02% |
|
| 2023/08/17 | 5 | 126.50 | 5 | 127.00 | 127.00 | 0 | 5,511 | 0.00% |
|
| 2023/08/16 | 0 | 125.50 | 0 | 0.00 | 125.50 | 0 | 5,510 | 0.00% |
|
| 2023/08/14 | 2 | 121.00 | 0 | 0.00 | 125.50 | 2 | 5,696 | 0.04% |
|
| 2023/08/11 | 3 | 124.50 | 0 | 0.00 | 124.00 | 3 | 5,709 | 0.05% |
|
| 2023/08/08 | 1.2 | 129.42 | 1 | 129.50 | 130.00 | 0.2 | 5,864 | 0.00% |
|
| 2023/08/02 | 5 | 127.60 | 1 | 129.50 | 126.50 | 4 | 6,058 | 0.07% |
|
| 2023/08/01 | 8 | 137.94 | 8 | 140.38 | 133.00 | 0 | 6,000 | 0.00% |
|
| 2023/07/31 | 3 | 138.67 | 13 | 138.27 | 140.00 | -10 | 5,836 | -0.17% |
|
| 2023/07/28 | 3 | 141.00 | 3 | 142.00 | 142.00 | 0 | 5,698 | 0.00% |
|
| 2023/07/27 | 0.1 | 139.50 | 0 | 0.00 | 139.50 | 0.1 | 5,616 | 0.00% |
|
| 2023/07/26 | 6 | 138.83 | 1 | 137.00 | 136.50 | 5 | 5,628 | 0.09% |
|
| 2023/07/25 | 5 | 142.00 | 0 | 0.00 | 139.00 | 5 | 5,618 | 0.09% |
|
| 2023/07/24 | 2 | 141.50 | 2 | 140.25 | 140.00 | 0 | 5,584 | 0.00% |
|
| 2023/07/21 | 8.1 | 140.06 | 7.3 | 139.66 | 140.00 | 0.8 | 5,630 | 0.01% |
|
| 2023/07/20 | 2.1 | 145.68 | 11 | 143.18 | 142.00 | -8.9 | 5,673 | -0.16% |
|
| 2023/07/19 | 3 | 143.32 | 16 | 142.38 | 141.50 | -13 | 5,475 | -0.24% |
|
| 2023/07/18 | 11.1 | 139.58 | 45 | 137.85 | 141.00 | -33.9 | 5,344 | -0.63% |
|
| 2023/07/17 | 1.1 | 136.58 | 1 | 138.00 | 138.00 | 0.1 | 5,173 | 0.00% |
|
| 2023/07/14 | 6 | 136.50 | 6 | 137.33 | 137.00 | 0 | 5,169 | 0.00% |
|
| 2023/07/13 | 56 | 133.75 | 18 | 134.31 | 133.00 | 38 | 5,120 | 0.74% |
|
| 2023/07/12 | 2 | 132.75 | 0 | 0.00 | 131.50 | 2 | 5,077 | 0.04% |
|
| 2023/07/11 | 10.1 | 133.26 | 5 | 134.00 | 133.50 | 5.1 | 5,062 | 0.10% |
|
| 2023/07/10 | 1 | 131.50 | 0 | 0.00 | 131.00 | 1 | 5,068 | 0.02% |
|
| 2023/07/07 | 1 | 132.00 | 2 | 130.00 | 131.00 | -1 | 5,071 | -0.02% |
|
| 2023/07/06 | 8 | 134.06 | 0.2 | 136.00 | 134.00 | 7.8 | 5,046 | 0.15% |
|
| 2023/07/05 | 14.1 | 138.04 | 12 | 137.88 | 136.00 | 2.1 | 4,982 | 0.04% |
|
| 2023/07/04 | 3.1 | 132.82 | 12 | 133.58 | 135.50 | -8.9 | 4,758 | -0.19% |
|
| 2023/07/03 | 2 | 129.00 | 0 | 0.00 | 129.00 | 2 | 4,642 | 0.04% |
|
| 2023/06/28 | 0 | 0.00 | 1 | 129.00 | 127.00 | -1 | 4,942 | -0.02% |
|
| 2023/06/26 | 4 | 130.63 | 3 | 129.50 | 131.00 | 1 | 5,095 | 0.02% |
|
| 2023/06/21 | 3 | 127.50 | 1 | 128.00 | 128.00 | 2 | 5,190 | 0.04% |
|
| 2023/06/20 | 5.1 | 131.01 | 0 | 0.00 | 129.50 | 5.1 | 5,593 | 0.09% |
|
| 2023/06/16 | 1 | 132.00 | 0 | 0.00 | 131.50 | 1 | 5,638 | 0.02% |
|
| 2023/06/14 | 5 | 130.70 | 10 | 133.05 | 130.50 | -5 | 5,637 | -0.09% |
|
| 2023/06/13 | 32 | 133.05 | 60 | 134.86 | 135.00 | -28 | 5,582 | -0.50% |
|
| 2023/06/12 | 1 | 130.50 | 13 | 129.08 | 130.50 | -12 | 5,487 | -0.22% |
|
| 2023/06/09 | 5 | 128.00 | 0 | 0.00 | 128.00 | 5 | 5,465 | 0.09% |
|
| 2023/06/08 | 0 | 128.00 | 1 | 128.00 | 126.00 | -1 | 5,502 | -0.02% |
|
| 2023/06/06 | 0 | 0.00 | 9 | 127.00 | 127.00 | -9 | 5,595 | -0.16% |
|
| 2023/06/02 | 1 | 127.00 | 1 | 128.00 | 127.00 | 0 | 5,665 | 0.00% |
|
| 2023/06/01 | 1 | 126.50 | 0.1 | 128.00 | 127.00 | 0.9 | 5,927 | 0.02% |
|
| 2023/05/30 | 0 | 0.00 | 1 | 129.00 | 129.00 | -1 | 6,057 | -0.02% |
|
| 2023/05/29 | 21.1 | 130.48 | 3 | 130.00 | 130.50 | 18.1 | 6,039 | 0.30% |
|
| 2023/05/26 | 0 | 0.00 | 10 | 125.50 | 125.50 | -10 | 6,126 | -0.16% |
|
| 2023/05/24 | 2.1 | 125.00 | 0 | 0.00 | 124.50 | 2.1 | 6,388 | 0.03% |
|
| 2023/05/23 | 13 | 127.92 | 0 | 0.00 | 127.50 | 13 | 6,466 | 0.20% |
|
| 2023/05/22 | 2 | 127.00 | 0 | 0.00 | 127.00 | 2 | 6,636 | 0.03% |
|
| 2023/05/19 | 3 | 127.83 | 3 | 126.17 | 126.00 | 0 | 6,787 | 0.00% |
|
| 2023/05/18 | 3 | 125.50 | 1 | 125.50 | 125.50 | 2 | 6,762 | 0.03% |
|
| 2023/05/17 | 1 | 123.50 | 0 | 0.00 | 123.00 | 1 | 6,795 | 0.01% |
|
| 2023/05/15 | 0 | 0.00 | 1 | 123.00 | 122.50 | -1 | 6,814 | -0.01% |
|
| 2023/05/12 | 2 | 125.00 | 2 | 124.50 | 125.50 | 0 | 6,893 | 0.00% |
|
| 2023/05/11 | 5 | 124.20 | 1 | 128.00 | 124.00 | 4 | 6,930 | 0.06% |
|
| 2023/05/10 | 3 | 128.50 | 0 | 0.00 | 129.50 | 3 | 7,124 | 0.04% |
|
| 2023/05/09 | 4 | 128.25 | 1 | 126.54 | 126.50 | 3 | 7,217 | 0.04% |
|
| 2023/05/08 | 4 | 134.38 | 7 | 135.86 | 133.50 | -3 | 7,224 | -0.04% |
|
| 2023/05/05 | 3 | 133.50 | 0 | 0.00 | 133.50 | 3 | 7,405 | 0.04% |
|
| 2023/05/04 | 7 | 131.79 | 2 | 130.50 | 131.50 | 5 | 7,952 | 0.06% |
|
| 2023/05/03 | 1 | 130.50 | 1 | 132.00 | 133.50 | 0 | 8,266 | 0.00% |
|
| 2023/05/02 | 0.1 | 131.50 | 2 | 130.50 | 131.00 | -1.9 | 8,292 | -0.02% |
|
| 2023/04/28 | 2 | 131.26 | 0 | 0.00 | 133.00 | 2 | 8,374 | 0.02% |
|
| 2023/04/27 | 2 | 128.00 | 3 | 129.00 | 129.50 | -1 | 8,347 | -0.01% |
|
| 2023/04/26 | 2 | 126.00 | 1 | 128.00 | 130.50 | 1 | 8,364 | 0.01% |
|
| 2023/04/25 | 7 | 132.36 | 2 | 130.25 | 130.00 | 5 | 8,288 | 0.06% |
|
| 2023/04/24 | 1.2 | 139.67 | 0 | 140.00 | 139.00 | 1.2 | 8,236 | 0.01% |
|
| 2023/04/21 | 5 | 139.30 | 1 | 140.00 | 139.00 | 4 | 8,332 | 0.05% |
|
| 2023/04/20 | 0.1 | 144.00 | 1 | 143.00 | 142.50 | -0.9 | 8,360 | -0.01% |
|
| 2023/04/19 | 2.1 | 145.90 | 1 | 143.50 | 143.50 | 1.1 | 8,468 | 0.01% |
|
| 2023/04/18 | 0.1 | 148.00 | 0 | 0.00 | 147.00 | 0.1 | 8,422 | 0.00% |
|
| 2023/04/17 | 1.2 | 149.83 | 5 | 149.00 | 149.00 | -3.8 | 8,406 | -0.05% |
|
| 2023/04/14 | 5 | 148.50 | 0 | 0.00 | 148.50 | 5 | 8,401 | 0.06% |
|
| 2023/04/13 | 0.1 | 150.00 | 0 | 147.00 | 147.00 | 0.1 | 8,416 | 0.00% |
|
| 2023/04/12 | 8 | 150.81 | 12 | 150.96 | 150.00 | -4 | 8,401 | -0.05% |
|
| 2023/04/11 | 5 | 150.00 | 0.2 | 150.50 | 150.00 | 4.8 | 8,409 | 0.06% |
|
| 2023/03/31 | 2 | 150.00 | 2 | 149.75 | 149.50 | 0 | 8,403 | 0.00% |
|
| 2023/03/30 | 2.2 | 145.50 | 1 | 148.50 | 148.50 | 1.2 | 8,360 | 0.01% |
|
| 2023/03/28 | 3.3 | 147.42 | 2.3 | 147.78 | 146.00 | 1 | 8,476 | 0.01% |
|
| 2023/03/27 | 2 | 151.50 | 0 | 0.00 | 151.50 | 2 | 8,360 | 0.02% |
|
| 2023/03/24 | 19 | 158.24 | 43 | 155.52 | 155.50 | -24 | 8,339 | -0.29% |
|
| 2023/03/23 | 9.3 | 154.25 | 13.9 | 158.02 | 159.50 | -4.6 | 8,267 | -0.06% |
|
| 2023/03/22 | 1 | 150.00 | 1 | 149.00 | 150.00 | 0 | 7,933 | 0.00% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 148.00 | 147.00 | -1 | 7,914 | -0.01% |
|
| 2023/03/20 | 11 | 148.86 | 11 | 147.91 | 148.00 | 0 | 7,914 | 0.00% |
|
| 2023/03/17 | 10 | 147.00 | 10 | 148.00 | 148.00 | 0 | 7,991 | 0.00% |
|
| 2023/03/16 | 10 | 146.50 | 10 | 143.50 | 144.50 | 0 | 8,098 | 0.00% |
|
| 2023/03/15 | 5.1 | 150.29 | 1 | 149.00 | 147.00 | 4.1 | 8,154 | 0.05% |
|
| 2023/03/14 | 0 | 0.00 | 1 | 146.50 | 147.00 | -1 | 8,204 | -0.01% |
|
| 2023/03/13 | 7.1 | 143.65 | 8 | 145.00 | 145.50 | -0.9 | 8,335 | -0.01% |
|
| 2023/03/09 | 1 | 151.00 | 2 | 148.50 | 148.50 | -1 | 8,462 | -0.01% |
|
| 2023/03/08 | 0.1 | 149.50 | 0 | 0.00 | 150.00 | 0.1 | 8,439 | 0.00% |
|
| 2023/03/07 | 5 | 149.50 | 5 | 148.50 | 148.50 | 0 | 8,528 | 0.00% |
|
| 2023/03/06 | 5 | 155.90 | 25 | 153.98 | 151.50 | -20 | 8,498 | -0.24% |
|
| 2023/03/03 | 4 | 151.50 | 3 | 150.00 | 150.50 | 1 | 8,334 | 0.01% |
|
| 2023/03/02 | 3 | 147.67 | 1 | 148.00 | 148.00 | 2 | 8,660 | 0.02% |
|
| 2023/03/01 | 0 | 0.00 | 11 | 149.95 | 149.50 | -11 | 8,852 | -0.12% |
|
| 2023/02/24 | 11 | 151.09 | 1 | 147.50 | 147.50 | 10 | 9,086 | 0.11% |
|
| 2023/02/23 | 7 | 144.14 | 12.2 | 147.34 | 149.50 | -5.2 | 9,028 | -0.06% |
|
| 2023/02/22 | 5 | 141.80 | 3 | 142.50 | 142.50 | 2 | 9,014 | 0.02% |
|
| 2023/02/21 | 3 | 145.00 | 0 | 0.00 | 145.50 | 3 | 9,132 | 0.03% |
|
| 2023/02/20 | 8 | 144.25 | 8 | 143.81 | 143.50 | 0 | 9,533 | 0.00% |
|
| 2023/02/17 | 4.1 | 143.51 | 0 | 0.00 | 144.50 | 4.1 | 9,521 | 0.04% |
|
| 2023/02/16 | 6 | 146.67 | 6 | 147.75 | 149.00 | 0 | 9,440 | 0.00% |
|
| 2023/02/15 | 1.1 | 145.98 | 5.2 | 145.78 | 145.00 | -4.1 | 9,608 | -0.04% |
|
| 2023/02/14 | 28 | 148.45 | 1 | 145.50 | 145.50 | 27 | 9,519 | 0.28% |
|
| 2023/02/13 | 0 | 0.00 | 1 | 148.50 | 147.50 | -1 | 9,556 | -0.01% |
|
| 2023/02/10 | 3.1 | 149.13 | 10 | 147.85 | 147.50 | -6.9 | 9,660 | -0.07% |
|
| 2023/02/09 | 1 | 154.00 | 2 | 153.00 | 150.50 | -1 | 9,805 | -0.01% |
|
| 2023/02/08 | 5 | 148.50 | 6 | 153.92 | 154.00 | -1 | 9,831 | -0.01% |
|
| 2023/02/07 | 3 | 146.83 | 2 | 147.00 | 148.50 | 1 | 9,742 | 0.01% |
|
| 2023/02/06 | 1 | 148.50 | 4 | 147.88 | 148.50 | -3 | 9,772 | -0.03% |
|
| 2023/02/03 | 4 | 146.75 | 9 | 148.56 | 151.50 | -5 | 9,674 | -0.05% |
|
| 2023/02/02 | 26 | 147.71 | 119 | 147.13 | 147.00 | -93 | 9,537 | -0.98% |
大賣/
|
| 2023/02/01 | 0 | 0.00 | 11 | 140.27 | 142.00 | -11 | 9,089 | -0.12% |
|
| 2023/01/31 | 0 | 130.50 | 0 | 0.00 | 129.50 | 0 | 8,855 | 0.00% |
|
| 2023/01/30 | 100 | 130.00 | 5.1 | 129.30 | 130.50 | 94.9 | 8,906 | 1.07% |
|
| 2023/01/17 | 0 | 125.50 | 0 | 0.00 | 126.00 | 0 | 8,856 | 0.00% |
|
| 2023/01/13 | 0 | 0.00 | 1 | 125.50 | 124.00 | -1 | 8,992 | -0.01% |
|
| 2023/01/12 | 0 | 0.00 | 3 | 126.17 | 125.50 | -3 | 9,057 | -0.03% |
|
| 2023/01/11 | 0 | 125.50 | 1 | 125.50 | 125.50 | -1 | 9,041 | -0.01% |
|
| 2023/01/10 | 0 | 123.00 | 0 | 0.00 | 123.50 | 0 | 9,085 | 0.00% |
|
| 2023/01/09 | 0 | 121.50 | 3 | 122.67 | 123.50 | -3 | 9,169 | -0.03% |
|
| 2023/01/06 | 0 | 117.50 | 0 | 0.00 | 118.00 | 0 | 9,206 | 0.00% |
|
| 2023/01/03 | 1 | 118.00 | 1 | 116.50 | 118.00 | 0 | 9,535 | 0.00% |
|
| 2022/12/30 | 6 | 116.75 | 5 | 115.00 | 115.00 | 1 | 9,554 | 0.01% |
|
| 2022/12/29 | 5 | 112.50 | 5 | 116.50 | 116.50 | 0 | 9,620 | 0.00% |
|
| 2022/12/28 | 2 | 114.50 | 0 | 0.00 | 114.00 | 2 | 9,815 | 0.02% |
|
| 2022/12/27 | 7 | 117.29 | 5 | 118.00 | 118.00 | 2 | 9,880 | 0.02% |
|
| 2022/12/26 | 1 | 118.00 | 2 | 116.75 | 116.00 | -1 | 9,989 | -0.01% |
|
| 2022/12/23 | 5 | 118.00 | 3 | 117.00 | 117.00 | 2 | 10,116 | 0.02% |
|
| 2022/12/22 | 2 | 119.25 | 0 | 0.00 | 119.50 | 2 | 10,179 | 0.02% |
|
| 2022/12/21 | 1 | 121.00 | 1 | 119.00 | 120.00 | 0 | 10,261 | 0.00% |
|
| 2022/12/20 | 3 | 122.50 | 5 | 120.50 | 118.50 | -2 | 10,300 | -0.02% |
|
| 2022/12/19 | 2 | 120.00 | 2 | 120.00 | 120.00 | 0 | 10,205 | 0.00% |
|
| 2022/12/15 | 4 | 124.00 | 1 | 123.00 | 123.50 | 3 | 10,490 | 0.03% |
|
| 2022/12/14 | 2 | 123.50 | 55 | 124.98 | 125.00 | -53 | 10,525 | -0.50% |
|
| 2022/12/13 | 1 | 123.00 | 1 | 120.00 | 120.00 | 0 | 10,613 | 0.00% |
|
| 2022/12/09 | 2 | 122.25 | 0 | 0.00 | 121.50 | 2 | 10,681 | 0.02% |
|
| 2022/12/08 | 1 | 119.50 | 5 | 123.10 | 124.00 | -4 | 10,619 | -0.04% |
|
| 2022/12/07 | 1 | 119.00 | 0.3 | 118.84 | 118.50 | 0.7 | 10,585 | 0.01% |
|
| 2022/12/06 | 1.2 | 123.86 | 0.2 | 124.50 | 124.00 | 1.1 | 10,914 | 0.01% |
|
| 2022/12/05 | 1 | 127.49 | 4 | 126.13 | 127.00 | -3 | 10,858 | -0.03% |
|
| 2022/12/02 | 0.1 | 124.50 | 1 | 125.00 | 124.50 | -0.9 | 10,783 | -0.01% |
|
| 2022/12/01 | 3.1 | 124.31 | 0 | 0.00 | 123.50 | 3.1 | 10,825 | 0.03% |
|
| 2022/11/30 | 2 | 120.50 | 1 | 121.50 | 121.00 | 1 | 10,891 | 0.01% |
|
| 2022/11/29 | 52 | 122.89 | 3 | 120.50 | 120.50 | 49 | 10,954 | 0.45% |
|
| 2022/11/25 | 5 | 122.50 | 7 | 120.57 | 120.00 | -2 | 10,880 | -0.02% |
|
| 2022/11/24 | 8 | 125.44 | 2 | 126.00 | 123.50 | 6 | 10,847 | 0.06% |
|
| 2022/11/23 | 5 | 123.50 | 6 | 123.25 | 122.50 | -1 | 10,472 | -0.01% |
|
| 2022/11/22 | 5 | 121.70 | 6 | 122.17 | 122.00 | -1 | 10,331 | -0.01% |
|
| 2022/11/21 | 3 | 117.00 | 2 | 118.75 | 118.00 | 1 | 10,324 | 0.01% |
|
| 2022/11/18 | 1 | 118.99 | 0 | 0.00 | 115.50 | 1 | 10,538 | 0.01% |
|
| 2022/11/17 | 4 | 120.75 | 2 | 120.50 | 121.00 | 2 | 10,446 | 0.02% |
|
| 2022/11/16 | 5 | 119.80 | 7 | 120.29 | 123.00 | -2 | 10,300 | -0.02% |
|
| 2022/11/15 | 1 | 115.50 | 2 | 115.50 | 116.00 | -1 | 9,870 | -0.01% |
|
| 2022/11/14 | 1 | 111.00 | 4.5 | 110.06 | 111.00 | -3.5 | 10,112 | -0.03% |
|
| 2022/11/11 | 8 | 112.19 | 5 | 110.70 | 109.50 | 3 | 10,391 | 0.03% |
|
| 2022/11/10 | 0 | 0.00 | 0.5 | 109.50 | 110.00 | -0.5 | 10,306 | 0.00% |
|
| 2022/11/09 | 1 | 109.00 | 2 | 109.50 | 109.50 | -1 | 10,425 | -0.01% |
|
| 2022/11/08 | 1 | 108.50 | 1 | 110.00 | 107.50 | 0 | 10,680 | 0.00% |
|
| 2022/11/07 | 14 | 105.86 | 6.1 | 107.60 | 107.50 | 8 | 10,829 | 0.07% |
|
| 2022/11/04 | 5.1 | 110.29 | 6 | 110.25 | 111.00 | -1 | 10,661 | -0.01% |
|
| 2022/11/03 | 2.2 | 108.09 | 9 | 109.89 | 110.50 | -6.8 | 10,550 | -0.06% |
|
| 2022/11/02 | 7 | 106.64 | 4 | 107.00 | 107.00 | 3 | 10,464 | 0.03% |
|
| 2022/11/01 | 0.1 | 104.00 | 0 | 0.00 | 104.00 | 0.1 | 10,460 | 0.00% |
|
| 2022/10/31 | 5 | 104.50 | 3 | 102.50 | 102.50 | 2 | 10,606 | 0.02% |
|
| 2022/10/28 | 0 | 0.00 | 4 | 102.50 | 102.50 | -4 | 10,684 | -0.04% |
|
| 2022/10/27 | 3 | 96.83 | 3 | 98.77 | 101.50 | 0 | 10,623 | 0.00% |
|
| 2022/10/26 | 5 | 95.74 | 5 | 95.70 | 95.70 | 0 | 10,559 | 0.00% |
|
| 2022/10/25 | 3 | 97.60 | 3 | 96.57 | 97.30 | 0 | 10,521 | 0.00% |
|
| 2022/10/24 | 4 | 99.65 | 3 | 98.77 | 97.90 | 1 | 10,523 | 0.01% |
|
| 2022/10/21 | 3 | 96.93 | 2 | 96.90 | 95.00 | 1 | 10,508 | 0.01% |
|
| 2022/10/20 | 4.1 | 97.71 | 3 | 98.03 | 98.40 | 1.1 | 10,537 | 0.01% |
|
| 2022/10/19 | 1 | 101.00 | 1 | 101.50 | 99.80 | 0 | 10,741 | 0.00% |
|
| 2022/10/18 | 6 | 100.92 | 5 | 101.10 | 100.50 | 1 | 10,864 | 0.01% |
|
| 2022/10/17 | 2 | 101.50 | 2 | 100.50 | 103.00 | 0 | 11,816 | 0.00% |
|
| 2022/10/14 | 3 | 99.23 | 3 | 101.33 | 103.50 | 0 | 12,295 | 0.00% |
|
| 2022/10/13 | 0 | 0.00 | 1 | 102.50 | 94.10 | -1 | 12,329 | -0.01% |
|
| 2022/10/12 | 0 | 0.00 | 4 | 103.00 | 104.00 | -4 | 12,291 | -0.03% |
|
| 2022/10/11 | 1 | 107.00 | 1 | 108.50 | 107.00 | 0 | 12,413 | 0.00% |
|
| 2022/10/07 | 6 | 112.83 | 2 | 113.00 | 113.00 | 4 | 12,607 | 0.03% |
|
| 2022/10/06 | 0 | 0.00 | 2 | 115.00 | 115.50 | -2 | 13,015 | -0.02% |
|
| 2022/10/05 | 25 | 114.30 | 24 | 113.33 | 113.00 | 1 | 13,248 | 0.01% |
|
| 2022/10/04 | 0 | 0.00 | 1 | 109.00 | 110.00 | -1 | 13,313 | -0.01% |
|
| 2022/10/03 | 3 | 105.83 | 1 | 107.50 | 107.50 | 2 | 13,402 | 0.01% |
|
| 2022/09/30 | 1 | 102.00 | 0 | 0.00 | 108.00 | 1 | 13,595 | 0.01% |
|
| 2022/09/29 | 1 | 108.50 | 1 | 108.00 | 104.50 | 0 | 13,715 | 0.00% |
|
| 2022/09/28 | 5 | 107.01 | 14 | 106.21 | 105.00 | -9 | 13,911 | -0.06% |
|
| 2022/09/27 | 2 | 110.75 | 2 | 111.50 | 113.50 | 0 | 14,330 | 0.00% |
|
| 2022/09/26 | 0.1 | 113.00 | 0.2 | 110.00 | 108.50 | -0.1 | 14,738 | 0.00% |
|
| 2022/09/23 | 4.5 | 122.22 | 234 | 120.49 | 117.00 | -229.5 | 15,029 | -1.53% |
大賣/鉅額交易
|
| 2022/09/22 | 237 | 124.84 | 2.1 | 124.50 | 124.00 | 234.9 | 15,066 | 1.56% |
大買/鉅額交易
|
| 2022/09/21 | 2 | 123.00 | 11 | 123.73 | 124.00 | -9 | 15,104 | -0.06% |
|
| 2022/09/20 | 10 | 122.75 | 4 | 123.25 | 122.50 | 6 | 15,196 | 0.04% |
|
| 2022/09/19 | 1 | 121.00 | 0 | 0.00 | 120.50 | 1 | 15,291 | 0.01% |
|
| 2022/09/15 | 3 | 121.83 | 1 | 125.00 | 120.00 | 2 | 15,554 | 0.01% |
|
| 2022/09/14 | 4 | 119.38 | 5 | 122.10 | 123.50 | -1 | 15,708 | -0.01% |
|
| 2022/09/13 | 5.1 | 124.41 | 5 | 125.60 | 122.50 | 0.1 | 15,748 | 0.00% |
|
| 2022/09/12 | 1 | 119.00 | 1 | 120.50 | 118.50 | 0 | 15,530 | 0.00% |
|
| 2022/09/08 | 2 | 115.00 | 1 | 116.50 | 117.50 | 1 | 15,711 | 0.01% |
|
| 2022/09/07 | 0 | 0.00 | 1 | 115.50 | 115.00 | -1 | 15,940 | -0.01% |
|
| 2022/09/06 | 9 | 113.67 | 6 | 112.75 | 113.00 | 3 | 16,010 | 0.02% |
|
| 2022/09/05 | 10 | 122.65 | 5 | 119.30 | 118.50 | 5 | 15,932 | 0.03% |
|
| 2022/09/02 | 2 | 122.25 | 3 | 123.83 | 122.00 | -1 | 15,939 | -0.01% |
|
| 2022/09/01 | 3 | 123.50 | 2 | 121.50 | 121.00 | 1 | 16,062 | 0.01% |
|
| 2022/08/31 | 2 | 123.25 | 4 | 124.88 | 125.50 | -2 | 16,138 | -0.01% |
|
| 2022/08/30 | 6 | 123.00 | 6 | 122.67 | 122.50 | 0 | 16,552 | 0.00% |
|
| 2022/08/29 | 1 | 121.00 | 0 | 0.00 | 123.00 | 1 | 17,208 | 0.01% |
|
| 2022/08/26 | 3 | 129.50 | 5 | 127.90 | 126.50 | -2 | 17,514 | -0.01% |
|
| 2022/08/25 | 14 | 126.82 | 13 | 127.50 | 127.50 | 1 | 17,347 | 0.01% |
|
| 2022/08/24 | 3 | 123.00 | 6 | 121.50 | 123.00 | -3 | 17,193 | -0.02% |
|
| 2022/08/23 | 10 | 121.55 | 8 | 121.00 | 121.50 | 2 | 17,543 | 0.01% |
|
| 2022/08/22 | 2 | 124.25 | 2 | 124.75 | 123.50 | 0 | 17,678 | 0.00% |
|
| 2022/08/19 | 8.2 | 126.84 | 11 | 127.00 | 125.50 | -2.8 | 17,767 | -0.02% |
|
| 2022/08/18 | 13 | 123.27 | 12 | 120.21 | 124.50 | 1 | 17,514 | 0.01% |
|
| 2022/08/17 | 4 | 120.50 | 6 | 120.25 | 119.50 | -2 | 17,449 | -0.01% |
|
| 2022/08/16 | 8 | 125.56 | 11 | 124.23 | 122.50 | -3 | 17,705 | -0.02% |
|
| 2022/08/15 | 2 | 124.01 | 13 | 125.08 | 124.00 | -11 | 17,881 | -0.06% |
|
| 2022/08/12 | 7 | 116.29 | 6 | 120.42 | 121.50 | 1 | 18,001 | 0.01% |
|
| 2022/08/11 | 0 | 114.00 | 127 | 114.00 | 113.00 | -127 | 17,973 | -0.71% |
大賣/鉅額交易
|
| 2022/08/10 | 8 | 111.25 | 6 | 112.00 | 111.00 | 2 | 18,274 | 0.01% |
|
| 2022/08/09 | 189 | 113.65 | 66 | 113.96 | 113.50 | 123 | 18,552 | 0.66% |
大買/鉅額交易
|
| 2022/08/08 | 7.1 | 113.86 | 277 | 115.25 | 114.00 | -269.9 | 19,047 | -1.42% |
大賣/鉅額交易
|
| 2022/08/05 | 364 | 112.66 | 105 | 111.65 | 114.00 | 259 | 19,385 | 1.34% |
大買/大賣/鉅額交易
|
| 2022/08/04 | 21 | 105.83 | 2 | 104.00 | 106.50 | 19 | 19,606 | 0.10% |
|
| 2022/08/03 | 1.1 | 108.45 | 1 | 108.00 | 108.00 | 0.1 | 19,728 | 0.00% |
|
| 2022/08/02 | 2 | 110.25 | 2 | 109.00 | 109.00 | 0 | 20,209 | 0.00% |
|
| 2022/08/01 | 6 | 114.67 | 3 | 113.50 | 112.50 | 3 | 20,510 | 0.01% |
|
| 2022/07/29 | 1 | 120.00 | 11 | 119.86 | 119.50 | -10 | 21,141 | -0.05% |
|
| 2022/07/28 | 1 | 119.50 | 2 | 118.75 | 118.00 | -1 | 21,759 | 0.00% |
|
| 2022/07/27 | 3 | 121.17 | 1 | 120.50 | 120.00 | 2 | 22,255 | 0.01% |
|
| 2022/07/26 | 17 | 120.53 | 13 | 121.12 | 119.50 | 4 | 22,354 | 0.02% |
|
| 2022/07/25 | 2 | 126.75 | 7.2 | 126.51 | 127.50 | -5.2 | 22,271 | -0.02% |
|
| 2022/07/22 | 46 | 133.13 | 54 | 132.50 | 130.00 | -8 | 22,383 | -0.04% |
|
| 2022/07/21 | 8 | 126.19 | 12 | 126.58 | 129.50 | -4 | 21,594 | -0.02% |
|
| 2022/07/20 | 5.2 | 117.43 | 5 | 117.80 | 118.00 | 0.2 | 21,191 | 0.00% |
|
| 2022/07/19 | 1 | 114.51 | 3 | 114.50 | 114.00 | -2 | 21,217 | -0.01% |
|
| 2022/07/18 | 4 | 118.36 | 1 | 116.00 | 117.00 | 3 | 21,378 | 0.01% |
|
| 2022/07/15 | 13 | 115.96 | 10 | 113.95 | 116.00 | 3 | 21,812 | 0.01% |
|
| 2022/07/14 | 10 | 112.20 | 9.1 | 112.19 | 114.50 | 0.9 | 21,730 | 0.00% |
|
| 2022/07/13 | 8 | 113.94 | 3 | 114.67 | 110.00 | 5 | 21,524 | 0.02% |
|
| 2022/07/12 | 1 | 111.00 | 0 | 0.00 | 112.50 | 1 | 21,510 | 0.00% |
|
| 2022/07/11 | 3 | 118.33 | 2 | 118.25 | 117.50 | 1 | 21,710 | 0.00% |
|
| 2022/07/08 | 13 | 117.92 | 14 | 116.79 | 117.00 | -1 | 21,852 | 0.00% |
|
| 2022/07/07 | 3 | 113.83 | 3 | 112.67 | 117.00 | 0 | 21,879 | 0.00% |
|
| 2022/07/06 | 7 | 117.07 | 11 | 114.14 | 112.50 | -4 | 22,093 | -0.02% |
|
| 2022/07/05 | 71 | 119.65 | 43 | 117.95 | 118.00 | 28 | 22,267 | 0.13% |
|
| 2022/07/04 | 13 | 119.12 | 16 | 119.66 | 122.00 | -3 | 22,281 | -0.01% |
|
| 2022/07/01 | 16 | 124.94 | 7 | 123.79 | 122.50 | 9 | 22,482 | 0.04% |
|
| 2022/06/30 | 4 | 136.25 | 2 | 136.50 | 136.00 | 2 | 22,408 | 0.01% |
|
| 2022/06/29 | 5 | 138.00 | 136 | 136.55 | 143.00 | -131 | 22,711 | -0.58% |
大賣/鉅額交易
|
| 2022/06/28 | 13 | 142.58 | 6 | 141.67 | 140.50 | 7 | 22,946 | 0.03% |
|
| 2022/06/27 | 130 | 147.61 | 4 | 147.00 | 147.50 | 126 | 23,468 | 0.54% |
大買/鉅額交易
|
| 2022/06/24 | 9 | 143.78 | 7.1 | 139.52 | 140.00 | 1.9 | 23,867 | 0.01% |
|
| 2022/06/23 | 9 | 144.50 | 10 | 143.90 | 144.00 | -1 | 24,329 | 0.00% |
|
| 2022/06/22 | 12.2 | 147.66 | 12 | 145.46 | 144.00 | 0.2 | 24,814 | 0.00% |
|
| 2022/06/21 | 20 | 155.60 | 11 | 156.55 | 156.50 | 9 | 25,557 | 0.04% |
|
| 2022/06/20 | 5 | 160.20 | 3 | 155.00 | 154.00 | 2 | 26,723 | 0.01% |
|
| 2022/06/17 | 7 | 163.43 | 5 | 164.50 | 167.50 | 2 | 27,070 | 0.01% |
|
| 2022/06/16 | 9 | 174.17 | 5 | 169.00 | 166.00 | 4 | 27,297 | 0.01% |
|
| 2022/06/15 | 1 | 169.50 | 3 | 170.67 | 170.50 | -2 | 27,687 | -0.01% |
|
| 2022/06/14 | 1 | 168.00 | 2 | 167.25 | 168.00 | -1 | 27,861 | 0.00% |
|
| 2022/06/13 | 0.1 | 167.00 | 2.1 | 167.01 | 166.50 | -2 | 27,830 | -0.01% |
|
| 2022/06/10 | 3.1 | 172.50 | 0.1 | 172.00 | 172.50 | 3 | 27,999 | 0.01% |
|
| 2022/06/09 | 2 | 175.50 | 4.1 | 175.14 | 176.50 | -2.1 | 27,910 | -0.01% |
|
| 2022/06/08 | 7.2 | 178.78 | 2.2 | 176.90 | 175.00 | 5 | 27,819 | 0.02% |
|
| 2022/06/07 | 6.2 | 181.72 | 8.5 | 181.89 | 182.00 | -2.3 | 27,607 | -0.01% |
|
| 2022/06/06 | 9 | 175.94 | 13.5 | 176.61 | 176.50 | -4.5 | 27,139 | -0.02% |
|
| 2022/06/02 | 2 | 173.00 | 2 | 173.00 | 173.00 | 0 | 26,990 | 0.00% |
|
| 2022/06/01 | 6 | 174.00 | 4 | 173.12 | 171.50 | 2 | 26,945 | 0.01% |
|
| 2022/05/31 | 7 | 173.14 | 4 | 173.00 | 173.50 | 3 | 26,840 | 0.01% |
|
| 2022/05/30 | 5 | 169.30 | 3 | 168.50 | 169.00 | 2 | 26,547 | 0.01% |
|
| 2022/05/27 | 2 | 166.00 | 6 | 165.74 | 162.50 | -4 | 26,408 | -0.02% |
|
| 2022/05/26 | 2 | 162.25 | 1 | 160.53 | 160.50 | 1 | 26,281 | 0.00% |
|
| 2022/05/25 | 0 | 0.00 | 10 | 161.40 | 164.00 | -10 | 26,198 | -0.04% |
|
| 2022/05/24 | 17 | 166.97 | 14.3 | 163.93 | 160.50 | 2.7 | 26,005 | 0.01% |
|
| 2022/05/23 | 11 | 174.50 | 11.3 | 173.13 | 172.00 | -0.3 | 25,657 | 0.00% |
|
| 2022/05/20 | 13.2 | 175.10 | 12 | 175.50 | 175.00 | 1.2 | 25,429 | 0.00% |
|
| 2022/05/19 | 3 | 168.91 | 5 | 172.10 | 173.50 | -2 | 25,020 | -0.01% |
|
| 2022/05/18 | 9.1 | 173.05 | 10 | 172.50 | 171.50 | -0.9 | 24,878 | 0.00% |
|
| 2022/05/17 | 6 | 169.58 | 8 | 169.69 | 171.50 | -2 | 24,725 | -0.01% |
|
| 2022/05/16 | 13 | 169.88 | 13.1 | 171.21 | 167.50 | -0.1 | 24,832 | 0.00% |
|
| 2022/05/13 | 16.1 | 167.75 | 24 | 168.21 | 166.50 | -7.9 | 24,511 | -0.03% |
|
| 2022/05/12 | 16 | 165.06 | 14.2 | 166.64 | 163.00 | 1.8 | 24,431 | 0.01% |
|
| 2022/05/11 | 6.1 | 165.07 | 7 | 163.93 | 163.50 | -0.9 | 24,469 | 0.00% |
|
| 2022/05/10 | 24 | 165.67 | 15 | 167.00 | 168.00 | 9 | 24,989 | 0.04% |
|
| 2022/05/09 | 6 | 167.42 | 6.3 | 164.33 | 163.00 | -0.3 | 24,776 | 0.00% |
|
| 2022/05/06 | 27 | 168.81 | 43 | 168.76 | 171.50 | -16 | 24,525 | -0.07% |
|
| 2022/05/05 | 30.4 | 167.98 | 29.1 | 167.88 | 168.00 | 1.3 | 24,166 | 0.01% |
|
| 2022/05/04 | 13.2 | 159.71 | 19.2 | 159.85 | 162.50 | -6 | 23,768 | -0.03% |
|
| 2022/05/03 | 18.2 | 148.28 | 20 | 150.08 | 151.50 | -1.9 | 23,539 | -0.01% |
|
| 2022/04/29 | 8.2 | 147.54 | 8 | 146.75 | 146.00 | 0.2 | 23,509 | 0.00% |
|
| 2022/04/28 | 24 | 143.48 | 25 | 145.98 | 143.50 | -1 | 23,501 | 0.00% |
|
| 2022/04/27 | 7 | 140.86 | 7 | 142.79 | 145.00 | 0 | 23,407 | 0.00% |
|
| 2022/04/26 | 10 | 147.70 | 4 | 145.00 | 143.50 | 6 | 23,610 | 0.03% |
|
| 2022/04/25 | 5 | 152.00 | 2.6 | 152.10 | 149.00 | 2.4 | 23,957 | 0.01% |
|
| 2022/04/22 | 6.1 | 160.49 | 1.3 | 159.30 | 159.50 | 4.8 | 24,015 | 0.02% |
|
| 2022/04/21 | 8 | 166.44 | 11.1 | 167.01 | 166.50 | -3.1 | 23,823 | -0.01% |
|
| 2022/04/20 | 5 | 159.60 | 4 | 159.25 | 159.50 | 1 | 23,299 | 0.00% |
|
| 2022/04/19 | 10 | 159.05 | 16 | 159.19 | 158.00 | -6 | 23,270 | -0.03% |
|
| 2022/04/15 | 34.2 | 159.58 | 8 | 154.81 | 156.50 | 26.2 | 23,015 | 0.11% |
|
| 2022/04/14 | 4 | 166.50 | 8 | 167.38 | 167.00 | -4 | 22,684 | -0.02% |
|
| 2022/04/13 | 2 | 164.25 | 6 | 163.75 | 163.50 | -4 | 22,437 | -0.02% |
|
| 2022/04/12 | 14 | 160.04 | 15 | 160.33 | 159.00 | -1 | 22,172 | 0.00% |
|
| 2022/04/11 | 13.2 | 164.14 | 19 | 164.39 | 160.50 | -5.8 | 21,872 | -0.03% |
|
| 2022/04/08 | 10 | 171.45 | 7 | 172.14 | 173.00 | 3 | 21,426 | 0.01% |
|
| 2022/04/07 | 16.3 | 171.83 | 17 | 170.74 | 172.50 | -0.7 | 20,942 | 0.00% |
|
| 2022/04/06 | 20 | 182.47 | 5 | 180.90 | 180.00 | 15 | 20,316 | 0.07% |
|
| 2022/04/01 | 10.5 | 182.01 | 8 | 182.56 | 183.00 | 2.5 | 20,023 | 0.01% |
|
| 2022/03/31 | 3 | 195.17 | 3.2 | 193.13 | 191.00 | -0.2 | 19,559 | 0.00% |
|
| 2022/03/30 | 28 | 200.46 | 20 | 193.30 | 190.50 | 8 | 19,221 | 0.04% |
|
| 2022/03/29 | 17 | 189.76 | 19.1 | 188.03 | 194.50 | -2.1 | 18,900 | -0.01% |
|
| 2022/03/28 | 26 | 183.87 | 24.1 | 180.32 | 177.00 | 1.9 | 18,930 | 0.01% |
|
| 2022/03/25 | 21 | 178.98 | 24 | 179.77 | 179.50 | -3 | 18,298 | -0.02% |
|
| 2022/03/24 | 42 | 176.57 | 42 | 177.30 | 179.00 | 0 | 17,766 | 0.00% |
|
| 2022/03/23 | 56 | 169.29 | 63.1 | 171.07 | 175.50 | -7.1 | 16,873 | -0.04% |
|
| 2022/03/22 | 20.1 | 155.02 | 20.1 | 155.83 | 160.00 | 0.1 | 15,827 | 0.00% |
|
| 2022/03/21 | 8 | 153.06 | 20.4 | 153.29 | 153.50 | -12.4 | 15,465 | -0.08% |
|
| 2022/03/18 | 31 | 149.42 | 80 | 148.89 | 149.00 | -49 | 15,255 | -0.32% |
|
| 2022/03/17 | 4 | 146.75 | 15.4 | 145.51 | 148.50 | -11.4 | 14,639 | -0.08% |
|
| 2022/03/16 | 6.1 | 138.06 | 3 | 138.67 | 137.00 | 3.1 | 14,436 | 0.02% |
|
| 2022/03/15 | 7.3 | 142.62 | 6 | 141.17 | 138.50 | 1.3 | 14,460 | 0.01% |
|
| 2022/03/14 | 2 | 144.00 | 4 | 144.88 | 145.00 | -2 | 14,442 | -0.01% |
|
| 2022/03/11 | 4 | 143.38 | 1 | 145.50 | 143.00 | 3 | 14,740 | 0.02% |
|
| 2022/03/10 | 15 | 145.67 | 12 | 145.00 | 143.00 | 3 | 14,906 | 0.02% |
|
| 2022/03/09 | 2 | 143.50 | 2.2 | 144.73 | 143.50 | -0.2 | 15,044 | 0.00% |
|
| 2022/03/08 | 3 | 141.67 | 2 | 142.75 | 140.00 | 1 | 15,349 | 0.01% |
|
| 2022/03/07 | 4.2 | 137.30 | 2 | 138.50 | 138.00 | 2.2 | 16,046 | 0.01% |
|
| 2022/03/04 | 16 | 146.69 | 10 | 144.50 | 144.50 | 6 | 17,325 | 0.03% |
|
| 2022/03/03 | 65 | 145.50 | 14.2 | 145.81 | 145.50 | 50.8 | 18,951 | 0.27% |
|
| 2022/03/02 | 1 | 138.50 | 3 | 142.00 | 143.00 | -2 | 19,522 | -0.01% |
|
| 2022/03/01 | 1 | 139.50 | 2 | 140.25 | 139.50 | -1 | 20,151 | 0.00% |
|
| 2022/02/25 | 2 | 136.25 | 4 | 136.13 | 136.50 | -2 | 20,576 | -0.01% |
|
| 2022/02/24 | 3.2 | 137.41 | 2 | 138.50 | 133.50 | 1.2 | 21,396 | 0.01% |
|
| 2022/02/23 | 1.1 | 138.55 | 2 | 140.00 | 140.00 | -0.9 | 21,422 | 0.00% |
|
| 2022/02/22 | 6 | 138.25 | 3 | 138.33 | 136.50 | 3 | 21,565 | 0.01% |
|
| 2022/02/21 | 6 | 143.08 | 2 | 142.00 | 142.00 | 4 | 21,782 | 0.02% |
|
| 2022/02/18 | 3 | 139.83 | 4 | 142.38 | 144.50 | -1 | 22,092 | 0.00% |
|
| 2022/02/17 | 8 | 144.81 | 9 | 146.50 | 143.00 | -1 | 22,348 | 0.00% |
|
| 2022/02/16 | 24 | 151.13 | 26 | 149.42 | 147.50 | -2 | 22,483 | -0.01% |
|
| 2022/02/15 | 18.1 | 146.63 | 16 | 146.53 | 145.50 | 2.1 | 22,383 | 0.01% |
|
| 2022/02/14 | 18 | 146.25 | 9 | 145.67 | 143.50 | 9 | 22,227 | 0.04% |
|
| 2022/02/11 | 12 | 147.13 | 22 | 148.84 | 152.00 | -10 | 22,140 | -0.05% |
|
| 2022/02/10 | 25 | 147.82 | 57 | 149.04 | 147.50 | -32 | 21,979 | -0.15% |
|
| 2022/02/09 | 15 | 145.40 | 16 | 146.38 | 143.00 | -1 | 21,281 | 0.00% |
|
| 2022/02/08 | 10 | 144.40 | 14 | 145.07 | 145.00 | -4 | 21,042 | -0.02% |
|
| 2022/02/07 | 22 | 146.50 | 15 | 146.97 | 144.00 | 7 | 21,124 | 0.03% |
|
| 2022/01/26 | 34 | 141.03 | 24 | 142.58 | 143.00 | 10 | 20,884 | 0.05% |
|
| 2022/01/25 | 21 | 140.90 | 37 | 139.73 | 140.50 | -16 | 20,809 | -0.08% |
|
| 2022/01/24 | 24 | 135.38 | 16 | 135.09 | 138.50 | 8 | 20,593 | 0.04% |
|
| 2022/01/21 | 33 | 138.17 | 9 | 137.56 | 135.00 | 24 | 20,604 | 0.12% |
|
| 2022/01/20 | 11 | 139.82 | 15.2 | 141.03 | 142.00 | -4.1 | 20,533 | -0.02% |
|
| 2022/01/19 | 33 | 140.48 | 34.1 | 140.79 | 140.50 | -1.1 | 20,662 | -0.01% |
|
| 2022/01/18 | 22 | 135.41 | 48.5 | 138.99 | 139.00 | -26.5 | 20,828 | -0.13% |
|
| 2022/01/17 | 81 | 123.98 | 90.8 | 126.20 | 131.00 | -9.8 | 20,616 | -0.05% |
|
| 2022/01/14 | 189.1 | 122.92 | 193 | 124.49 | 124.00 | -3.9 | 21,152 | -0.02% |
大買/大賣/
|
| 2022/01/13 | 7.2 | 126.14 | 3 | 126.33 | 126.00 | 4.2 | 21,889 | 0.02% |
|
| 2022/01/12 | 8.2 | 127.19 | 7 | 125.86 | 126.50 | 1.2 | 22,179 | 0.01% |
|
| 2022/01/11 | 21 | 134.17 | 2 | 134.50 | 130.50 | 19 | 22,287 | 0.09% |
|
| 2022/01/10 | 22 | 131.64 | 20 | 135.33 | 137.00 | 2 | 22,311 | 0.01% |
|
| 2022/01/07 | 7.3 | 135.99 | 16 | 132.63 | 131.00 | -8.7 | 22,444 | -0.04% |
|
| 2022/01/06 | 8.2 | 137.65 | 7 | 138.43 | 138.00 | 1.2 | 22,628 | 0.01% |
|
| 2022/01/05 | 7 | 140.64 | 2 | 140.00 | 139.50 | 5 | 22,911 | 0.02% |
|
| 2022/01/04 | 6 | 145.08 | 5 | 144.90 | 143.50 | 1 | 23,052 | 0.00% |
|
| 2022/01/03 | 0.5 | 141.00 | 1 | 141.00 | 141.00 | -0.5 | 23,537 | 0.00% |
|
| 2021/12/30 | 1 | 141.01 | 9 | 140.50 | 141.00 | -8 | 23,999 | -0.03% |
|
| 2021/12/29 | 0 | 0.00 | 1 | 144.00 | 142.00 | -1 | 24,430 | 0.00% |
|
| 2021/12/28 | 12 | 141.13 | 11.3 | 142.07 | 143.50 | 0.7 | 24,848 | 0.00% |
|
| 2021/12/27 | 7 | 143.64 | 6 | 142.83 | 142.50 | 1 | 25,173 | 0.00% |
|
| 2021/12/24 | 15 | 144.20 | 81 | 143.52 | 143.00 | -66 | 25,512 | -0.26% |
|
| 2021/12/23 | 91 | 146.89 | 11 | 147.23 | 145.00 | 80 | 25,614 | 0.31% |
|
| 2021/12/22 | 14 | 147.86 | 18 | 150.36 | 145.50 | -4 | 25,562 | -0.02% |
|
| 2021/12/21 | 6 | 140.67 | 6 | 139.92 | 139.50 | 0 | 25,152 | 0.00% |
|
| 2021/12/20 | 9 | 142.60 | 9.1 | 140.00 | 139.00 | -0.1 | 25,892 | 0.00% |
|
| 2021/12/17 | 5 | 143.00 | 6 | 144.42 | 144.50 | -1 | 26,456 | 0.00% |
|
| 2021/12/16 | 12.4 | 147.65 | 9.5 | 147.08 | 147.00 | 2.9 | 26,543 | 0.01% |
|
| 2021/12/15 | 3 | 141.67 | 2.3 | 141.39 | 143.00 | 0.7 | 26,464 | 0.00% |
|
| 2021/12/14 | 6.5 | 141.58 | 2 | 141.50 | 142.00 | 4.5 | 26,689 | 0.02% |
|
| 2021/12/13 | 3 | 138.67 | 1 | 139.00 | 138.00 | 2 | 26,765 | 0.01% |
|
| 2021/12/10 | 9 | 139.33 | 6 | 140.50 | 140.00 | 3 | 27,342 | 0.01% |
|
| 2021/12/09 | 1 | 142.50 | 6 | 142.42 | 141.00 | -5 | 28,202 | -0.02% |
|
| 2021/12/08 | 17.1 | 144.81 | 3 | 143.50 | 144.50 | 14.1 | 28,612 | 0.05% |
|
| 2021/12/07 | 12.2 | 145.84 | 4 | 145.00 | 144.00 | 8.2 | 28,992 | 0.03% |
|
| 2021/12/06 | 4.1 | 152.45 | 16 | 152.19 | 149.00 | -11.9 | 29,329 | -0.04% |
|
| 2021/12/03 | 7 | 155.43 | 7 | 155.36 | 154.00 | 0 | 30,337 | 0.00% |
|
| 2021/12/02 | 16.2 | 153.85 | 5.1 | 157.45 | 152.00 | 11.1 | 30,465 | 0.04% |
|
| 2021/12/01 | 25.1 | 161.08 | 18 | 160.06 | 162.50 | 7.1 | 30,713 | 0.02% |
|
| 2021/11/30 | 18 | 160.83 | 30.5 | 159.80 | 155.50 | -12.5 | 30,901 | -0.04% |
|
| 2021/11/29 | 61.6 | 151.29 | 50 | 150.43 | 156.00 | 11.6 | 31,412 | 0.04% |
|
| 2021/11/26 | 16 | 141.53 | 18 | 142.61 | 143.50 | -2 | 31,181 | -0.01% |
|
| 2021/11/25 | 29 | 143.31 | 31.1 | 142.39 | 139.00 | -2.1 | 30,992 | -0.01% |
|
| 2021/11/24 | 9 | 139.16 | 6 | 138.33 | 138.00 | 3 | 30,645 | 0.01% |
|
| 2021/11/23 | 17 | 144.50 | 26 | 144.94 | 143.00 | -9 | 31,034 | -0.03% |
|
| 2021/11/22 | 10 | 136.95 | 14 | 137.61 | 137.50 | -4 | 31,544 | -0.01% |
|
| 2021/11/19 | 9 | 138.28 | 8.1 | 136.10 | 135.50 | 0.9 | 34,292 | 0.00% |
|
| 2021/11/18 | 14 | 141.75 | 15 | 140.60 | 139.50 | -1 | 35,764 | 0.00% |
|
| 2021/11/17 | 7 | 138.79 | 11.1 | 141.29 | 143.00 | -4.1 | 36,558 | -0.01% |
|
| 2021/11/16 | 31 | 140.18 | 22 | 140.39 | 136.00 | 9 | 37,590 | 0.02% |
|
| 2021/11/15 | 6 | 139.08 | 6 | 137.09 | 138.50 | 0 | 38,657 | 0.00% |
|
| 2021/11/12 | 24 | 134.10 | 8 | 134.13 | 133.00 | 16 | 39,680 | 0.04% |
|
| 2021/11/11 | 3 | 132.00 | 11.1 | 132.14 | 130.50 | -8.1 | 40,366 | -0.02% |
|
| 2021/11/10 | 12 | 132.25 | 12.1 | 132.83 | 131.00 | -0.1 | 40,750 | 0.00% |
|
| 2021/11/09 | 6.3 | 129.21 | 16 | 128.44 | 130.00 | -9.7 | 40,825 | -0.02% |
|
| 2021/11/08 | 20 | 122.68 | 2 | 121.75 | 122.00 | 18 | 40,859 | 0.04% |
|
| 2021/11/05 | 7 | 124.29 | 4 | 124.63 | 124.00 | 3 | 41,105 | 0.01% |
|
| 2021/11/04 | 4 | 127.75 | 3 | 126.17 | 126.00 | 1 | 41,586 | 0.00% |
|
| 2021/11/03 | 3 | 128.17 | 3 | 130.50 | 130.00 | 0 | 41,987 | 0.00% |
|
| 2021/11/02 | 10 | 130.95 | 17 | 131.00 | 128.00 | -7 | 42,474 | -0.02% |
|
| 2021/11/01 | 15 | 131.70 | 12 | 130.79 | 131.00 | 3 | 43,019 | 0.01% |
|
| 2021/10/29 | 9 | 129.06 | 55 | 129.74 | 128.00 | -46 | 44,230 | -0.10% |
|
| 2021/10/28 | 6.3 | 131.06 | 9 | 129.83 | 129.00 | -2.7 | 44,764 | -0.01% |
|
| 2021/10/27 | 15 | 129.77 | 16 | 130.97 | 132.00 | -1 | 45,083 | 0.00% |
|
| 2021/10/26 | 24.1 | 130.31 | 16 | 128.81 | 127.00 | 8.1 | 45,547 | 0.02% |
|
| 2021/10/25 | 24 | 140.27 | 4 | 140.00 | 139.50 | 20 | 46,178 | 0.04% |
|
| 2021/10/22 | 12 | 139.46 | 21 | 140.17 | 144.00 | -9 | 46,175 | -0.02% |
|
| 2021/10/21 | 17 | 138.38 | 12 | 137.79 | 136.00 | 5 | 46,465 | 0.01% |
|
| 2021/10/20 | 6 | 130.42 | 12 | 134.00 | 135.00 | -6 | 46,586 | -0.01% |
|
| 2021/10/19 | 11 | 125.23 | 26 | 127.52 | 128.50 | -15 | 47,139 | -0.03% |
|
| 2021/10/18 | 10 | 122.55 | 9 | 122.89 | 123.00 | 1 | 47,995 | 0.00% |
|
| 2021/10/15 | 10 | 121.35 | 9 | 121.67 | 122.00 | 1 | 48,377 | 0.00% |
|
| 2021/10/14 | 28 | 119.82 | 17 | 119.21 | 118.00 | 11 | 48,819 | 0.02% |
|
| 2021/10/13 | 15 | 125.97 | 12.2 | 123.08 | 120.50 | 2.8 | 49,261 | 0.01% |
|
| 2021/10/12 | 17 | 130.88 | 28 | 130.36 | 128.50 | -11 | 49,863 | -0.02% |
|
| 2021/10/08 | 30.2 | 135.78 | 25.1 | 135.37 | 131.00 | 5.1 | 50,305 | 0.01% |
|
| 2021/10/07 | 17 | 131.47 | 19 | 132.34 | 133.50 | -2 | 50,945 | 0.00% |
|
| 2021/10/06 | 12 | 127.71 | 13 | 128.92 | 130.50 | -1 | 50,971 | 0.00% |
|
| 2021/10/05 | 16.1 | 124.07 | 18.3 | 124.01 | 126.50 | -2.2 | 51,717 | 0.00% |
|
| 2021/10/04 | 12 | 125.04 | 12 | 123.54 | 121.50 | 0 | 52,128 | 0.00% |
|
| 2021/10/01 | 16 | 124.63 | 37.2 | 123.30 | 124.00 | -21.2 | 52,726 | -0.04% |
|
| 2021/09/30 | 11 | 134.77 | 14 | 134.61 | 134.00 | -3 | 53,156 | -0.01% |
|
| 2021/09/29 | 5 | 134.80 | 7 | 134.86 | 134.00 | -2 | 53,244 | 0.00% |
|
| 2021/09/28 | 9 | 134.83 | 7 | 135.50 | 139.00 | 2 | 53,458 | 0.00% |
|
| 2021/09/27 | 24 | 136.23 | 20 | 136.60 | 138.00 | 4 | 53,472 | 0.01% |
|
| 2021/09/24 | 49.1 | 132.12 | 33 | 133.29 | 135.00 | 16.1 | 52,807 | 0.03% |
|
| 2021/09/23 | 7 | 125.64 | 24 | 126.96 | 124.50 | -17 | 52,292 | -0.03% |
|
| 2021/09/22 | 5 | 122.70 | 6 | 123.75 | 125.00 | -1 | 52,340 | 0.00% |
|
| 2021/09/17 | 8.1 | 124.75 | 18 | 124.58 | 126.50 | -9.9 | 52,383 | -0.02% |
|
| 2021/09/16 | 6 | 121.17 | 5 | 120.90 | 121.50 | 1 | 52,394 | 0.00% |
|
| 2021/09/15 | 25 | 123.46 | 2 | 121.75 | 120.00 | 23 | 52,459 | 0.04% |
|
| 2021/09/14 | 19 | 123.50 | 12 | 123.33 | 121.50 | 7 | 52,046 | 0.01% |
|
| 2021/09/13 | 15 | 131.27 | 14 | 130.07 | 129.00 | 1 | 51,349 | 0.00% |
|
| 2021/09/10 | 14 | 130.11 | 20.2 | 130.73 | 133.00 | -6.2 | 51,054 | -0.01% |
|
| 2021/09/09 | 20 | 134.22 | 26 | 132.94 | 133.00 | -6 | 50,598 | -0.01% |
|
| 2021/09/08 | 39.1 | 131.33 | 37 | 132.12 | 130.50 | 2.1 | 50,078 | 0.00% |
|
| 2021/09/07 | 8.5 | 140.92 | 2 | 144.75 | 138.50 | 6.5 | 49,056 | 0.01% |
|
| 2021/09/06 | 32 | 155.30 | 18 | 154.47 | 153.50 | 14 | 48,713 | 0.03% |
|
| 2021/09/03 | 13 | 164.38 | 23 | 164.33 | 165.50 | -10 | 48,488 | -0.02% |
|
| 2021/09/02 | 22 | 167.98 | 25 | 168.82 | 159.00 | -3 | 48,252 | -0.01% |
|
| 2021/09/01 | 25 | 165.04 | 33 | 165.20 | 167.00 | -8 | 46,980 | -0.02% |
|
| 2021/08/31 | 41 | 153.17 | 36 | 154.06 | 155.00 | 5 | 46,231 | 0.01% |
|
| 2021/08/30 | 7 | 152.50 | 14 | 152.89 | 150.00 | -7 | 46,138 | -0.02% |
|
| 2021/08/27 | 42 | 152.69 | 25.1 | 150.66 | 150.00 | 16.9 | 46,457 | 0.04% |
|
| 2021/08/26 | 35 | 159.77 | 41.1 | 158.87 | 158.00 | -6.1 | 46,194 | -0.01% |
|
| 2021/08/25 | 92.1 | 163.24 | 60 | 161.91 | 158.50 | 32.1 | 45,344 | 0.07% |
|
| 2021/08/24 | 30 | 158.03 | 41.1 | 159.24 | 163.50 | -11.1 | 43,208 | -0.03% |
|
| 2021/08/23 | 36 | 151.08 | 38 | 149.89 | 149.00 | -2 | 42,798 | 0.00% |
|
| 2021/08/20 | 19.2 | 141.43 | 51 | 141.34 | 144.00 | -31.8 | 43,009 | -0.07% |
|
| 2021/08/19 | 46 | 148.43 | 44.9 | 148.78 | 135.00 | 1.1 | 42,007 | 0.00% |
|
| 2021/08/18 | 61 | 138.59 | 41 | 141.33 | 150.00 | 20 | 40,718 | 0.05% |
|
| 2021/08/17 | 21 | 141.17 | 22 | 142.20 | 137.50 | -1 | 39,881 | 0.00% |
|
| 2021/08/16 | 10 | 136.20 | 14 | 136.75 | 135.50 | -4 | 39,150 | -0.01% |
|
| 2021/08/13 | 7 | 137.14 | 2 | 140.25 | 130.50 | 5 | 38,780 | 0.01% |
|
| 2021/08/12 | 4 | 133.50 | 8 | 134.56 | 136.50 | -4 | 38,600 | -0.01% |
|
| 2021/08/11 | 9 | 135.00 | 19 | 135.71 | 128.00 | -10 | 38,648 | -0.03% |
|
| 2021/08/10 | 20 | 134.28 | 13 | 134.12 | 135.00 | 7 | 38,582 | 0.02% |
|
| 2021/08/09 | 11.2 | 142.50 | 11 | 140.09 | 138.50 | 0.2 | 38,319 | 0.00% |
|
| 2021/08/06 | 8 | 148.81 | 10 | 148.60 | 150.00 | -2 | 38,020 | -0.01% |
|
| 2021/08/05 | 14.1 | 145.05 | 11 | 145.09 | 144.50 | 3.1 | 37,805 | 0.01% |
|
| 2021/08/04 | 29 | 150.45 | 37 | 150.14 | 149.50 | -8 | 37,759 | -0.02% |
|
| 2021/08/03 | 18 | 140.25 | 35.5 | 140.87 | 142.00 | -17.5 | 36,910 | -0.05% |
|
| 2021/08/02 | 19.2 | 134.02 | 9 | 136.11 | 135.00 | 10.2 | 36,810 | 0.03% |
|
| 2021/07/30 | 56.2 | 140.04 | 24 | 139.81 | 135.00 | 32.2 | 36,379 | 0.09% |
|
| 2021/07/29 | 32.3 | 131.60 | 32 | 132.83 | 136.50 | 0.3 | 35,710 | 0.00% |
|
| 2021/07/28 | 16 | 135.84 | 3.1 | 136.27 | 132.50 | 13 | 34,588 | 0.04% |
|
| 2021/07/27 | 26.1 | 152.35 | 24 | 150.35 | 147.00 | 2.1 | 34,541 | 0.01% |
|
| 2021/07/26 | 22.2 | 150.10 | 47.1 | 150.38 | 155.00 | -24.9 | 33,627 | -0.07% |
|
| 2021/07/23 | 49.2 | 147.81 | 24.3 | 147.76 | 141.00 | 24.9 | 32,848 | 0.08% |
|
| 2021/07/22 | 37.1 | 154.65 | 27 | 155.31 | 153.00 | 10.1 | 32,220 | 0.03% |
|
| 2021/07/21 | 7 | 145.43 | 26 | 146.33 | 147.50 | -19 | 31,411 | -0.06% |
|
| 2021/07/20 | 55 | 137.41 | 54 | 137.86 | 134.50 | 1 | 31,298 | 0.00% |
|
| 2021/07/19 | 29 | 136.81 | 22 | 134.68 | 134.00 | 7 | 31,150 | 0.02% |
|
| 2021/07/16 | 28 | 137.23 | 29.6 | 136.01 | 137.00 | -1.6 | 31,080 | -0.01% |
|
| 2021/07/15 | 5.1 | 122.90 | 8 | 125.88 | 130.00 | -2.9 | 30,465 | -0.01% |
|
| 2021/07/14 | 30.8 | 126.78 | 55.2 | 126.25 | 124.50 | -24.4 | 30,605 | -0.08% |
|
| 2021/07/13 | 2 | 122.50 | 7 | 121.43 | 123.00 | -5 | 30,442 | -0.02% |
|
| 2021/07/12 | 36 | 111.74 | 29 | 112.36 | 112.00 | 7 | 30,802 | 0.02% |
|
| 2021/07/09 | 22 | 102.71 | 29 | 103.49 | 105.50 | -7 | 29,847 | -0.02% |
|
| 2021/07/08 | 22 | 94.86 | 22 | 95.44 | 96.20 | 0 | 29,423 | 0.00% |
|
| 2021/07/07 | 10 | 93.13 | 42 | 92.97 | 95.50 | -32 | 29,117 | -0.11% |
|
| 2021/07/06 | 27 | 86.88 | 3 | 87.83 | 86.90 | 24 | 28,520 | 0.08% |
|
| 2021/07/05 | 6 | 87.55 | 7 | 87.56 | 86.20 | -1 | 28,772 | 0.00% |
|
| 2021/07/02 | 4 | 81.30 | 8 | 81.86 | 86.00 | -4 | 28,994 | -0.01% |
|
| 2021/07/01 | 4 | 79.45 | 2 | 80.30 | 78.90 | 2 | 29,316 | 0.01% |
|
| 2021/06/30 | 2 | 80.60 | 1 | 82.50 | 80.30 | 1 | 29,785 | 0.00% |
|
| 2021/06/29 | 7 | 84.50 | 12 | 83.50 | 81.10 | -5 | 31,403 | -0.02% |
|
| 2021/06/28 | 39 | 84.66 | 46 | 85.17 | 84.90 | -7 | 33,429 | -0.02% |
|
| 2021/06/25 | 12 | 84.46 | 32.1 | 84.86 | 84.30 | -20.1 | 34,038 | -0.06% |
|
| 2021/06/24 | 34 | 83.08 | 18 | 83.52 | 83.50 | 16 | 33,812 | 0.05% |
|
| 2021/06/23 | 10 | 81.82 | 12 | 82.03 | 82.40 | -2 | 33,654 | -0.01% |
|
| 2021/06/22 | 3 | 79.57 | 4.1 | 82.98 | 79.20 | -1.1 | 33,733 | 0.00% |
|
| 2021/06/21 | 1 | 80.00 | 12 | 79.68 | 79.90 | -11 | 33,417 | -0.03% |
|
| 2021/06/18 | 5 | 81.14 | 9 | 80.76 | 79.60 | -4 | 33,176 | -0.01% |
|
| 2021/06/17 | 8 | 79.94 | 11 | 79.68 | 81.50 | -3 | 33,009 | -0.01% |
|
| 2021/06/16 | 5.2 | 80.65 | 8 | 81.03 | 79.90 | -2.8 | 32,827 | -0.01% |
|
| 2021/06/15 | 3 | 83.10 | 4 | 84.03 | 82.30 | -1 | 32,627 | 0.00% |
|
| 2021/06/11 | 12 | 84.86 | 17 | 84.66 | 83.00 | -5 | 32,497 | -0.02% |
|
| 2021/06/10 | 45 | 82.53 | 69 | 83.45 | 83.10 | -24 | 31,950 | -0.08% |
|
| 2021/06/09 | 55.1 | 79.53 | 15 | 79.61 | 78.60 | 40.1 | 31,065 | 0.13% |
|
| 2021/06/08 | 20.1 | 77.02 | 45 | 77.65 | 77.00 | -24.9 | 30,472 | -0.08% |
|
| 2021/06/07 | 4 | 84.73 | 5 | 85.22 | 83.10 | -1 | 29,770 | 0.00% |
|
| 2021/06/04 | 16 | 87.46 | 9 | 88.09 | 86.00 | 7 | 29,326 | 0.02% |
|
| 2021/06/03 | 18 | 86.97 | 44.1 | 85.03 | 85.70 | -26.1 | 28,631 | -0.09% |
|
| 2021/06/02 | 22.3 | 85.08 | 12 | 85.48 | 83.00 | 10.3 | 28,030 | 0.04% |
|
| 2021/06/01 | 10.2 | 82.70 | 32 | 84.14 | 86.10 | -21.8 | 27,484 | -0.08% |
|
| 2021/05/31 | 86.3 | 82.97 | 53 | 82.52 | 81.90 | 33.3 | 26,770 | 0.12% |
|
| 2021/05/28 | 25.1 | 77.11 | 61 | 78.59 | 79.20 | -35.9 | 25,574 | -0.14% |
|
| 2021/05/27 | 8 | 70.46 | 12 | 70.20 | 72.00 | -4 | 24,303 | -0.02% |
|
| 2021/05/26 | 5 | 68.90 | 7 | 68.77 | 68.50 | -2 | 23,964 | -0.01% |
|
| 2021/05/25 | 19 | 70.74 | 14 | 68.98 | 68.20 | 5 | 23,809 | 0.02% |
|
| 2021/05/24 | 6 | 67.25 | 6 | 66.58 | 66.80 | 0 | 23,310 | 0.00% |
|
| 2021/05/21 | 5 | 64.36 | 5 | 64.00 | 64.00 | 0 | 23,089 | 0.00% |
|
| 2021/05/20 | 27 | 64.63 | 25 | 63.28 | 62.90 | 2 | 23,202 | 0.01% |
|
| 2021/05/19 | 9 | 64.12 | 30 | 63.17 | 66.00 | -21 | 23,128 | -0.09% |
|
| 2021/05/18 | 11 | 60.57 | 11 | 61.64 | 62.90 | 0 | 22,850 | 0.00% |
|
| 2021/05/17 | 5 | 59.78 | 6 | 60.72 | 57.20 | -1 | 22,602 | 0.00% |
|
| 2021/05/14 | 8 | 65.63 | 6 | 64.60 | 63.50 | 2 | 22,280 | 0.01% |
|
| 2021/05/13 | 8 | 62.78 | 8 | 63.03 | 62.90 | 0 | 21,942 | 0.00% |
|
| 2021/05/12 | 31 | 67.89 | 23 | 66.43 | 63.50 | 8 | 21,570 | 0.04% |
|
| 2021/05/11 | 6 | 68.07 | 52 | 67.48 | 67.00 | -46 | 20,854 | -0.22% |
|
| 2021/05/10 | 41 | 71.74 | 7 | 73.09 | 74.00 | 34 | 20,353 | 0.17% |
|
| 2021/05/07 | 2 | 66.70 | 3 | 67.30 | 67.30 | -1 | 19,787 | -0.01% |
|
| 2021/05/06 | 1 | 63.30 | 12 | 63.50 | 61.20 | -11 | 19,751 | -0.06% |
|
| 2021/05/05 | 3 | 65.50 | 8 | 64.28 | 62.80 | -5 | 19,622 | -0.03% |
|
| 2021/05/04 | 11 | 63.09 | 5 | 64.06 | 64.40 | 6 | 19,451 | 0.03% |
|
| 2021/05/03 | 1 | 66.40 | 58 | 67.59 | 67.00 | -57 | 19,143 | -0.30% |
|
| 2021/04/29 | 6 | 70.37 | 0 | 0.00 | 69.00 | 6 | 18,981 | 0.03% |
|
| 2021/04/28 | 39 | 70.23 | 3 | 70.33 | 69.60 | 36 | 18,872 | 0.19% |
|
| 2021/04/27 | 14 | 73.28 | 20 | 74.58 | 72.10 | -6 | 18,631 | -0.03% |
|
| 2021/04/26 | 50 | 76.02 | 45 | 75.64 | 75.40 | 5 | 18,336 | 0.03% |
|
| 2021/04/23 | 15 | 74.11 | 19 | 75.23 | 74.40 | -4 | 17,959 | -0.02% |
|
| 2021/04/22 | 65 | 74.76 | 29 | 77.79 | 72.60 | 36 | 17,593 | 0.20% |
|
| 2021/04/21 | 10 | 72.91 | 7 | 73.39 | 73.40 | 3 | 17,087 | 0.02% |
|
| 2021/04/20 | 46 | 73.32 | 27 | 72.00 | 73.00 | 19 | 16,800 | 0.11% |
|
| 2021/04/19 | 99 | 72.30 | 19 | 71.53 | 70.00 | 80 | 16,096 | 0.50% |
|
| 2021/04/16 | 44 | 67.36 | 20 | 69.97 | 71.10 | 24 | 15,114 | 0.16% |
|
| 2021/04/15 | 10 | 64.28 | 9 | 64.44 | 64.70 | 1 | 14,251 | 0.01% |
|
| 2021/04/14 | 3 | 61.73 | 4 | 61.10 | 63.70 | -1 | 13,976 | -0.01% |
|
| 2021/04/13 | 32 | 66.13 | 2 | 66.50 | 65.60 | 30 | 13,548 | 0.22% |
|
| 2021/04/12 | 0 | 0.00 | 2 | 66.70 | 66.70 | -2 | 12,897 | -0.02% |
|
| 2021/04/09 | 4 | 61.58 | 2.1 | 61.16 | 60.70 | 1.9 | 12,824 | 0.01% |
|
| 2021/04/08 | 20 | 66.85 | 5.1 | 67.14 | 64.00 | 14.9 | 12,398 | 0.12% |
|
| 2021/04/07 | 0 | 0.00 | 6 | 64.20 | 64.20 | -6 | 11,648 | -0.05% |
|
| 2021/04/06 | 7.2 | 59.62 | 24 | 59.05 | 58.40 | -16.8 | 11,053 | -0.15% |
|
| 2021/04/01 | 24 | 59.20 | 13.2 | 58.66 | 58.20 | 10.8 | 10,491 | 0.10% |
|
| 2021/03/31 | 14 | 55.22 | 21 | 56.19 | 57.40 | -7 | 8,769 | -0.08% |
|
| 2021/03/30 | 17 | 50.06 | 20 | 50.30 | 52.20 | -3 | 6,590 | -0.05% |
|
| 2021/03/29 | 0 | 0.00 | 2 | 47.88 | 47.50 | -2 | 5,909 | -0.03% |
|
| 2021/03/26 | 11 | 47.09 | 11 | 47.40 | 47.45 | 0 | 5,852 | 0.00% |
|
| 2021/03/25 | 9 | 46.93 | 8 | 46.93 | 47.00 | 1 | 5,689 | 0.02% |
|
| 2021/03/22 | 1 | 45.00 | 2 | 44.85 | 45.10 | -1 | 5,465 | -0.02% |
|
| 2021/03/19 | 1 | 44.45 | 0 | 0.00 | 44.50 | 1 | 5,708 | 0.02% |
|
| 2021/03/17 | 1 | 45.90 | 0 | 0.00 | 45.15 | 1 | 5,847 | 0.02% |
|
| 2021/03/15 | 1 | 44.75 | 0 | 0.00 | 45.50 | 1 | 6,056 | 0.02% |
|
| 2021/03/12 | 1 | 44.60 | 0 | 0.00 | 44.60 | 1 | 6,178 | 0.02% |
|
| 2021/03/11 | 3 | 44.45 | 0 | 0.00 | 44.60 | 3 | 6,587 | 0.05% |
|
| 2021/03/09 | 0 | 0.00 | 1 | 43.85 | 43.80 | -1 | 7,223 | -0.01% |
|
| 2021/03/03 | 1 | 45.90 | 2 | 44.50 | 46.20 | -1 | 7,644 | -0.01% |
|
| 2021/03/02 | 0 | 0.00 | 11.2 | 46.68 | 46.30 | -11.2 | 7,592 | -0.15% |
|
| 2021/02/26 | 0.2 | 47.15 | 0 | 47.35 | 47.35 | 0.1 | 7,537 | 0.00% |
|
| 2021/02/25 | 0 | 0.00 | 2 | 47.80 | 46.90 | -2 | 7,510 | -0.03% |
|
| 2021/02/24 | 0 | 0.00 | 13 | 47.10 | 46.70 | -13 | 7,609 | -0.17% |
|
| 2021/02/23 | 1 | 46.40 | 2 | 46.73 | 46.65 | -1 | 7,591 | -0.01% |
|
| 2021/02/22 | 18 | 48.10 | 11.1 | 48.60 | 47.45 | 6.9 | 7,530 | 0.09% |
|
| 2021/02/19 | 0 | 0.00 | 2 | 47.25 | 47.45 | -2 | 7,275 | -0.03% |
|
| 2021/02/18 | 6 | 47.33 | 0 | 0.00 | 46.85 | 6 | 7,114 | 0.08% |
|
| 2021/02/17 | 0 | 0.00 | 1 | 45.95 | 46.15 | -1 | 7,002 | -0.01% |
|
| 2021/02/03 | 0 | 0.00 | 1 | 44.00 | 43.70 | -1 | 6,939 | -0.01% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 43.80 | 43.75 | -1 | 6,955 | -0.01% |
|
| 2021/01/29 | 1.8 | 44.02 | 0 | 0.00 | 43.10 | 1.8 | 6,909 | 0.03% |
|
| 2021/01/26 | 1 | 44.90 | 0 | 0.00 | 44.70 | 1 | 6,806 | 0.01% |
|
| 2021/01/25 | 0 | 0.00 | 1 | 44.85 | 44.90 | -1 | 6,778 | -0.01% |
|
| 2021/01/22 | 2 | 44.23 | 1 | 44.40 | 44.65 | 1 | 6,759 | 0.02% |
|
| 2021/01/21 | 1 | 45.35 | 7 | 44.51 | 44.05 | -6 | 6,733 | -0.09% |
|
| 2021/01/20 | 5 | 46.76 | 1 | 45.25 | 45.10 | 4 | 6,699 | 0.06% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 47.10 | 46.10 | -1 | 6,581 | -0.02% |
|
| 2021/01/18 | 3 | 45.83 | 1 | 46.45 | 46.10 | 2 | 6,537 | 0.03% |
|
| 2021/01/15 | 7 | 47.61 | 5 | 48.08 | 47.30 | 2 | 6,465 | 0.03% |
|
| 2021/01/14 | 6 | 47.86 | 12 | 47.85 | 48.20 | -6 | 6,337 | -0.09% |
|
| 2021/01/13 | 0 | 0.00 | 1 | 46.50 | 46.55 | -1 | 6,131 | -0.02% |
|
| 2021/01/12 | 1 | 46.35 | 1 | 46.30 | 46.15 | 0 | 6,067 | 0.00% |
|
| 2021/01/11 | 13 | 46.36 | 1 | 46.80 | 47.50 | 12 | 5,985 | 0.20% |
|
| 2021/01/06 | 1 | 46.00 | 1 | 45.75 | 45.65 | 0 | 5,914 | 0.00% |
|
| 2021/01/05 | 0 | 0.00 | 0.2 | 46.85 | 46.85 | -0.2 | 5,892 | 0.00% |
|
| 2021/01/04 | 4 | 47.63 | 4 | 47.80 | 47.65 | 0 | 5,976 | 0.00% |
|
| 2020/12/31 | 4 | 47.44 | 3 | 47.38 | 47.45 | 1 | 5,860 | 0.02% |
|
| 2020/12/30 | 0 | 0.00 | 3.9 | 46.41 | 46.70 | -3.9 | 5,800 | -0.07% |
|
| 2020/12/25 | 0 | 0.00 | 4 | 46.23 | 46.40 | -4 | 5,712 | -0.07% |
|
| 2020/12/24 | 2 | 46.50 | 0 | 0.00 | 46.75 | 2 | 5,641 | 0.04% |
|
| 2020/12/23 | 3 | 45.78 | 4 | 46.15 | 46.20 | -1 | 5,543 | -0.02% |
|
| 2020/12/22 | 4 | 45.91 | 2 | 45.65 | 44.90 | 2 | 5,383 | 0.04% |
|
| 2020/12/21 | 3 | 43.98 | 0 | 0.00 | 45.05 | 3 | 5,259 | 0.06% |
|
| 2020/12/17 | 0 | 0.00 | 1 | 45.00 | 45.00 | -1 | 5,165 | -0.02% |
|
| 2020/12/16 | 3 | 45.47 | 0 | 0.00 | 45.30 | 3 | 5,161 | 0.06% |
|
| 2020/12/15 | 2 | 45.68 | 7.2 | 45.88 | 45.15 | -5.2 | 5,109 | -0.10% |
|
| 2020/12/14 | 2 | 47.65 | 19 | 47.95 | 47.40 | -17 | 4,874 | -0.35% |
|
| 2020/12/11 | 11 | 48.50 | 10 | 46.85 | 46.95 | 1 | 4,843 | 0.02% |
|
| 2020/12/10 | 0 | 0.00 | 4 | 48.28 | 48.25 | -4 | 4,790 | -0.08% |
|
| 2020/12/09 | 6 | 50.88 | 2 | 50.70 | 51.00 | 4 | 4,654 | 0.09% |
|
| 2020/12/08 | 19 | 49.98 | 2 | 49.40 | 50.20 | 17 | 4,480 | 0.38% |
|
| 2020/12/07 | 9 | 50.91 | 5 | 51.64 | 50.80 | 4 | 4,324 | 0.09% |
|
| 2020/12/04 | 2 | 48.85 | 2.1 | 49.19 | 48.75 | 0 | 3,916 | 0.00% |
|
| 2020/12/03 | 10 | 47.88 | 4 | 48.06 | 47.50 | 6 | 3,684 | 0.16% |
|
| 2020/12/01 | 0.1 | 45.00 | 3 | 45.20 | 45.50 | -2.9 | 3,232 | -0.09% |
|
| 2020/11/27 | 11 | 46.44 | 11 | 46.51 | 45.75 | 0 | 3,579 | 0.00% |
|
| 2020/11/25 | 0 | 0.00 | 72 | 43.95 | 43.75 | -72 | 3,232 | -2.23% |
|
| 2020/11/24 | 36 | 44.18 | 23 | 44.44 | 43.90 | 13 | 3,200 | 0.41% |
|
| 2020/11/23 | 61 | 44.58 | 2 | 44.85 | 44.80 | 59 | 3,145 | 1.88% |
|
| 2020/11/20 | 0 | 0.00 | 2 | 43.55 | 43.70 | -2 | 2,993 | -0.07% |
|
| 2020/11/11 | 1 | 42.85 | 1 | 42.80 | 42.80 | 0 | 3,120 | 0.00% |
|
| 2020/11/10 | 1 | 42.95 | 0 | 0.00 | 42.50 | 1 | 3,138 | 0.03% |
|
| 2020/11/03 | 3 | 41.62 | 0 | 0.00 | 41.65 | 3 | 3,397 | 0.09% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 41.05 | 40.90 | -1 | 3,436 | -0.03% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 43.70 | 43.85 | -1 | 3,619 | -0.03% |
|
| 2020/10/16 | 2 | 45.43 | 3 | 45.80 | 45.30 | -1 | 3,780 | -0.03% |
|
| 2020/10/15 | 1 | 46.10 | 0 | 0.00 | 46.10 | 1 | 3,764 | 0.03% |
|
| 2020/10/12 | 4 | 46.10 | 0 | 0.00 | 45.50 | 4 | 3,642 | 0.11% |
|
| 2020/10/07 | 6 | 44.71 | 6 | 44.68 | 44.55 | 0 | 3,507 | 0.00% |
|
| 2020/09/22 | 1 | 44.00 | 1 | 43.80 | 44.00 | 0 | 4,399 | 0.00% |
|
| 2020/09/21 | 1 | 45.65 | 0 | 0.00 | 45.05 | 1 | 4,359 | 0.02% |
|
| 2020/09/09 | 0 | 0.00 | 2 | 44.00 | 44.35 | -2 | 4,145 | -0.05% |
|
| 2020/09/03 | 5 | 45.64 | 9 | 45.07 | 45.50 | -4 | 4,036 | -0.10% |
|
| 2020/09/02 | 27 | 46.53 | 23 | 46.97 | 46.60 | 4 | 3,899 | 0.10% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 44.65 | 44.00 | -1 | 3,804 | -0.03% |
|
| 2020/08/18 | 2 | 46.55 | 1 | 45.90 | 45.65 | 1 | 3,761 | 0.03% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 46.80 | 46.65 | -1 | 3,716 | -0.03% |
|
| 2020/08/12 | 10 | 45.30 | 0 | 0.00 | 45.15 | 10 | 3,551 | 0.28% |
|
| 2020/08/11 | 3 | 45.18 | 0 | 0.00 | 44.95 | 3 | 3,516 | 0.09% |
|
| 2020/08/06 | 0 | 0.00 | 7 | 46.30 | 46.00 | -7 | 3,321 | -0.21% |
|
| 2020/07/31 | 0 | 0.00 | 9 | 46.03 | 46.30 | -9 | 3,255 | -0.28% |
|
| 2020/07/30 | 4 | 45.26 | 5 | 45.40 | 46.00 | -1 | 3,211 | -0.03% |
|
| 2020/07/29 | 4 | 44.88 | 0 | 0.00 | 44.95 | 4 | 3,135 | 0.13% |
|
| 2020/07/28 | 14 | 44.78 | 0 | 0.00 | 42.70 | 14 | 3,103 | 0.45% |
|
| 2020/07/23 | 1 | 44.60 | 3 | 44.07 | 44.20 | -2 | 2,999 | -0.07% |
|
| 2020/07/22 | 1 | 44.70 | 2 | 44.65 | 44.60 | -1 | 2,977 | -0.03% |
|
| 2020/07/21 | 0 | 0.00 | 5 | 43.30 | 43.20 | -5 | 2,941 | -0.17% |
|
| 2020/07/20 | 6 | 43.00 | 0 | 0.00 | 43.25 | 6 | 2,928 | 0.20% |
|
| 2020/07/17 | 2 | 43.08 | 1 | 42.85 | 43.00 | 1 | 2,887 | 0.03% |
|
| 2020/07/15 | 0 | 0.00 | 1 | 43.00 | 41.70 | -1 | 2,861 | -0.03% |
|
| 2020/07/14 | 0 | 0.00 | 2 | 43.90 | 43.30 | -2 | 2,902 | -0.07% |
|
| 2020/07/13 | 2 | 43.30 | 0 | 0.00 | 43.80 | 2 | 2,906 | 0.07% |
|
| 2020/07/10 | 10 | 45.55 | 20 | 43.63 | 43.70 | -10 | 2,895 | -0.35% |
|
| 2020/07/08 | 5 | 48.00 | 3 | 48.75 | 47.45 | 2 | 2,649 | 0.08% |
|
| 2020/07/07 | 0 | 0.00 | 3 | 43.62 | 45.35 | -3 | 2,235 | -0.13% |
|
| 2020/07/03 | 7 | 40.94 | 4 | 40.80 | 40.85 | 3 | 1,990 | 0.15% |
|
| 2020/07/02 | 2 | 39.75 | 3 | 40.40 | 40.40 | -1 | 1,919 | -0.05% |
|
| 2020/06/24 | 0 | 0.00 | 1 | 38.95 | 38.75 | -1 | 1,917 | -0.05% |
|
| 2020/06/22 | 1 | 39.30 | 0 | 0.00 | 38.70 | 1 | 1,906 | 0.05% |
|
| 2020/06/18 | 2 | 38.55 | 0 | 0.00 | 38.35 | 2 | 1,857 | 0.11% |
|
| 2020/06/15 | 3 | 38.08 | 0 | 0.00 | 37.65 | 3 | 1,892 | 0.16% |
|
| 2020/06/05 | 0 | 0.00 | 0.1 | 40.00 | 40.10 | -0.1 | 1,936 | -0.01% |
|
| 2020/06/04 | 0 | 0.00 | 2 | 39.08 | 38.95 | -2 | 1,896 | -0.11% |
|
| 2020/06/03 | 6 | 38.65 | 1 | 38.90 | 38.75 | 5 | 2,000 | 0.25% |
|
| 2020/06/02 | 0.1 | 38.35 | 0 | 0.00 | 38.30 | 0.1 | 2,014 | 0.00% |
|
| 2020/06/01 | 2 | 38.33 | 3 | 39.43 | 38.40 | -1 | 2,002 | -0.05% |
|
| 2020/05/29 | 1 | 39.00 | 1 | 39.00 | 39.05 | 0 | 1,963 | 0.00% |
|
| 2020/05/28 | 3 | 39.00 | 8 | 38.88 | 38.95 | -5 | 1,932 | -0.26% |
|
| 2020/05/27 | 0 | 0.00 | 0.1 | 38.20 | 38.15 | -0.1 | 1,846 | 0.00% |
|
| 2020/05/26 | 3 | 38.32 | 0 | 0.00 | 38.05 | 3 | 1,845 | 0.16% |
|
| 2020/05/22 | 0 | 0.00 | 1 | 36.55 | 37.30 | -1 | 1,799 | -0.06% |
|
| 2020/05/21 | 1 | 36.90 | 1 | 36.95 | 36.95 | 0 | 1,780 | 0.00% |
|
| 2020/05/20 | 0 | 0.00 | 0.1 | 35.85 | 35.85 | -0.1 | 1,783 | -0.01% |
|
| 2020/05/18 | 2.1 | 35.31 | 0 | 0.00 | 35.05 | 2.1 | 1,831 | 0.11% |
|
| 2020/05/14 | 0 | 0.00 | 1 | 37.30 | 36.85 | -1 | 1,798 | -0.06% |
|
| 2020/05/13 | 2 | 37.65 | 0 | 0.00 | 37.95 | 2 | 1,782 | 0.11% |
|
| 2020/05/12 | 1 | 38.20 | 0 | 0.00 | 38.15 | 1 | 1,772 | 0.06% |
|
| 2020/05/11 | 4 | 38.79 | 0 | 0.00 | 38.30 | 4 | 1,763 | 0.23% |
|
| 2020/05/07 | 0 | 0.00 | 0.1 | 39.05 | 39.15 | -0.1 | 1,648 | -0.01% |
|
| 2020/05/05 | 0.1 | 36.30 | 0 | 0.00 | 36.30 | 0.1 | 1,535 | 0.01% |
|
| 2020/04/28 | 0 | 0.00 | 10 | 36.76 | 36.85 | -10 | 1,526 | -0.65% |
|
| 2020/04/20 | 10 | 36.60 | 0 | 0.00 | 36.80 | 10 | 1,551 | 0.64% |
|
| 2020/04/17 | 0.1 | 37.50 | 0 | 0.00 | 37.25 | 0.1 | 1,546 | 0.01% |
|
| 2020/04/16 | 0 | 0.00 | 1.1 | 35.66 | 36.90 | -1.1 | 1,458 | -0.07% |
|
| 2020/04/15 | 3 | 35.40 | 2 | 35.48 | 35.60 | 1 | 1,428 | 0.07% |
|
| 2020/04/09 | 2 | 34.28 | 0 | 0.00 | 34.15 | 2 | 1,431 | 0.14% |
|
| 2020/04/08 | 0.4 | 35.05 | 0 | 0.00 | 34.95 | 0.4 | 1,466 | 0.03% |
|
| 2020/03/25 | 0 | 0.00 | 1 | 31.35 | 30.60 | -1 | 1,441 | -0.07% |
|
| 2020/03/20 | 1 | 29.05 | 0 | 0.00 | 29.15 | 1 | 1,424 | 0.07% |
|
| 2020/03/17 | 0 | 30.40 | 0 | 0.00 | 30.20 | 0 | 1,399 | 0.00% |
|
| 2020/03/12 | 0 | 0.00 | 1 | 38.45 | 38.20 | -1 | 1,354 | -0.07% |
|
| 2020/03/09 | 1 | 45.05 | 0 | 0.00 | 43.40 | 1 | 1,310 | 0.08% |
|
| 2020/03/05 | 0 | 0.00 | 1 | 41.90 | 42.00 | -1 | 1,213 | -0.08% |
|
| 2020/03/04 | 1 | 41.35 | 0 | 0.00 | 41.45 | 1 | 1,459 | 0.07% |
|
| 2020/02/20 | 2 | 44.45 | 1 | 44.20 | 44.10 | 1 | 1,556 | 0.06% |
|
| 2020/02/17 | 0 | 0.00 | 1 | 41.20 | 41.05 | -1 | 1,521 | -0.07% |
|
| 2020/01/13 | 0 | 0.00 | 15 | 46.15 | 46.20 | -15 | 1,884 | -0.80% |
|
| 2020/01/10 | 0 | 0.00 | 1 | 46.15 | 46.10 | -1 | 1,889 | -0.05% |
|
| 2020/01/02 | 0 | 0.00 | 1 | 47.50 | 48.40 | -1 | 1,967 | -0.05% |
|
| 2019/12/26 | 0 | 0.00 | 3 | 47.20 | 47.25 | -3 | 1,921 | -0.16% |
|
| 2019/12/24 | 0 | 0.00 | 2 | 47.30 | 47.00 | -2 | 1,937 | -0.10% |
|
| 2019/12/11 | 1 | 46.70 | 0 | 0.00 | 46.60 | 1 | 1,972 | 0.05% |
|
| 2019/12/06 | 1 | 47.20 | 0 | 0.00 | 47.10 | 1 | 2,110 | 0.05% |
|
| 2019/12/05 | 1 | 46.75 | 0 | 0.00 | 46.70 | 1 | 2,159 | 0.05% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 46.50 | 46.40 | -1 | 2,217 | -0.05% |
|
| 2019/11/29 | 21 | 49.91 | 7 | 50.00 | 48.35 | 14 | 2,186 | 0.64% |
|
| 2019/11/21 | 0 | 0.00 | 4 | 46.40 | 46.60 | -4 | 2,094 | -0.19% |
|
| 2019/11/11 | 3 | 47.05 | 0 | 0.00 | 46.30 | 3 | 2,258 | 0.13% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 46.65 | 46.60 | -1 | 2,239 | -0.04% |
|
| 2019/11/01 | 1 | 46.45 | 0 | 0.00 | 46.70 | 1 | 2,238 | 0.04% |
|
| 2019/10/31 | 1 | 46.65 | 0 | 0.00 | 46.50 | 1 | 2,265 | 0.04% |
|
| 2019/10/30 | 0 | 0.00 | 3 | 47.28 | 47.50 | -3 | 2,249 | -0.13% |
|
| 2019/10/29 | 3 | 48.15 | 4 | 48.30 | 47.25 | -1 | 2,313 | -0.04% |
|
| 2019/10/28 | 1.3 | 48.27 | 3 | 48.47 | 48.35 | -1.7 | 2,408 | -0.07% |
|
| 2019/10/22 | 1 | 49.50 | 2 | 49.30 | 49.40 | -1 | 2,297 | -0.04% |
|
| 2019/10/18 | 2 | 49.08 | 1 | 48.90 | 48.85 | 1 | 2,296 | 0.04% |
|
| 2019/10/01 | 0 | 0.00 | 1 | 49.50 | 49.80 | -1 | 2,251 | -0.04% |
|
| 2019/09/24 | 1 | 50.50 | 2 | 50.50 | 50.50 | -1 | 2,293 | -0.04% |
|
| 2019/09/20 | 3 | 51.20 | 0 | 0.00 | 51.00 | 3 | 2,277 | 0.13% |
|
| 2019/09/19 | 0 | 0.00 | 1 | 49.80 | 50.40 | -1 | 2,242 | -0.04% |
|
| 2019/09/16 | 2 | 50.35 | 0 | 0.00 | 50.40 | 2 | 2,237 | 0.09% |
|
| 2019/09/12 | 6 | 51.47 | 0 | 0.00 | 51.40 | 6 | 2,244 | 0.27% |
|
| 2019/09/09 | 1 | 53.00 | 0 | 0.00 | 52.80 | 1 | 2,163 | 0.05% |
|
| 2019/08/26 | 2 | 50.20 | 5 | 50.22 | 49.90 | -3 | 1,703 | -0.18% |
|
| 2019/08/23 | 0 | 0.00 | 4 | 50.28 | 50.80 | -4 | 1,647 | -0.24% |
|
| 2019/08/22 | 5 | 49.35 | 1 | 49.10 | 49.30 | 4 | 1,548 | 0.26% |
|
| 2019/08/21 | 2 | 49.80 | 2 | 49.70 | 49.30 | 0 | 1,529 | 0.00% |
|
| 2019/08/20 | 4 | 49.38 | 24 | 49.15 | 49.50 | -20 | 1,515 | -1.32% |
|
| 2019/08/12 | 0 | 0.00 | 1 | 46.40 | 46.30 | -1 | 1,429 | -0.07% |
|
| 2019/08/06 | 3 | 45.88 | 0 | 0.00 | 47.80 | 3 | 1,405 | 0.21% |
|
| 2019/08/05 | 14 | 47.73 | 14 | 47.75 | 47.30 | 0 | 1,407 | 0.00% |
|
| 2019/08/02 | 0 | 0.00 | 3 | 49.10 | 47.30 | -3 | 1,407 | -0.21% |
|
| 2019/08/01 | 11 | 49.01 | 1 | 49.35 | 49.45 | 10 | 1,378 | 0.73% |
|
| 2019/07/31 | 1 | 50.40 | 5 | 51.00 | 49.70 | -4 | 1,375 | -0.29% |
|
| 2019/07/30 | 19 | 52.01 | 9 | 52.16 | 52.00 | 10 | 1,298 | 0.77% |
|
| 2019/07/29 | 1 | 50.90 | 0 | 0.00 | 51.80 | 1 | 1,175 | 0.09% |
|
| 2019/07/22 | 0 | 0.00 | 0.1 | 50.80 | 51.00 | -0.1 | 1,122 | -0.01% |
|
| 2019/07/19 | 0 | 0.00 | 2 | 51.00 | 51.20 | -2 | 1,111 | -0.18% |
|
| 2019/07/17 | 1 | 49.65 | 0 | 0.00 | 49.55 | 1 | 1,067 | 0.09% |
|
| 2019/07/12 | 1 | 50.10 | 1 | 50.10 | 50.10 | 0 | 1,104 | 0.00% |
|
| 2019/07/10 | 2 | 49.40 | 0 | 0.00 | 49.60 | 2 | 1,085 | 0.18% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 47.00 | 48.00 | -1 | 1,149 | -0.09% |
|
| 2019/06/24 | 1 | 45.80 | 0 | 0.00 | 45.80 | 1 | 1,230 | 0.08% |
|
| 2019/06/13 | 1 | 44.35 | 1 | 44.35 | 44.20 | 0 | 1,812 | 0.00% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 45.95 | 46.60 | -1 | 2,434 | -0.04% |
|
| 2019/05/13 | 8 | 47.89 | 7 | 48.04 | 46.60 | 1 | 2,476 | 0.04% |
|
| 2019/05/09 | 5 | 47.26 | 0 | 0.00 | 47.15 | 5 | 2,493 | 0.20% |
|
| 2019/05/06 | 11 | 48.52 | 11 | 48.65 | 48.00 | 0 | 2,520 | 0.00% |
|
| 2019/04/26 | 0.1 | 51.30 | 0 | 0.00 | 50.80 | 0.1 | 2,894 | 0.00% |
|
| 2019/04/22 | 2 | 52.00 | 2 | 52.20 | 52.70 | 0 | 3,037 | 0.00% |
|
| 2019/04/19 | 2 | 51.10 | 2 | 51.70 | 50.80 | 0 | 3,017 | 0.00% |
|
| 2019/04/18 | 0 | 51.40 | 0 | 0.00 | 50.40 | 0 | 3,009 | 0.00% |
|
| 2019/04/02 | 0 | 0.00 | 1 | 52.50 | 51.80 | -1 | 2,817 | -0.04% |
|
| 2019/03/28 | 0 | 0.00 | 1 | 52.20 | 51.40 | -1 | 2,767 | -0.04% |
|
| 2019/03/26 | 1 | 53.00 | 1 | 52.30 | 52.00 | 0 | 2,714 | 0.00% |
|
| 2019/03/25 | 0 | 0.00 | 1 | 51.20 | 51.00 | -1 | 2,657 | -0.04% |
|
| 2019/03/22 | 14 | 54.79 | 14 | 55.19 | 52.50 | 0 | 2,627 | 0.00% |
|
| 2019/03/21 | 2 | 54.00 | 4 | 53.95 | 53.60 | -2 | 2,509 | -0.08% |
|
| 2019/03/20 | 0 | 0.00 | 4 | 52.00 | 53.00 | -4 | 2,412 | -0.17% |
|
| 2019/03/19 | 7 | 51.89 | 56 | 52.09 | 51.90 | -49 | 2,367 | -2.07% |
|
| 2019/03/14 | 5 | 48.80 | 5 | 48.54 | 48.00 | 0 | 2,126 | 0.00% |
|
| 2019/03/07 | 22 | 47.91 | 0 | 0.00 | 47.40 | 22 | 2,266 | 0.97% |
|
| 2019/03/06 | 15 | 48.00 | 0 | 0.00 | 48.10 | 15 | 2,397 | 0.63% |
|
| 2019/03/05 | 16 | 48.38 | 1 | 48.50 | 48.30 | 15 | 2,490 | 0.60% |
|
| 2019/03/04 | 3 | 47.50 | 0 | 0.00 | 47.90 | 3 | 2,501 | 0.12% |
|
| 2019/02/27 | 0 | 0.00 | 0 | 48.15 | 47.35 | 0 | 2,509 | 0.00% |
|
| 2019/02/25 | 0 | 0.00 | 2 | 48.08 | 48.15 | -2 | 2,509 | -0.08% |
|
| 2019/02/22 | 0 | 0.00 | 2 | 49.40 | 48.45 | -2 | 2,497 | -0.08% |
|
| 2019/02/21 | 76 | 48.71 | 79 | 48.68 | 49.80 | -3 | 2,425 | -0.12% |
|
| 2019/02/20 | 10 | 47.15 | 5 | 47.45 | 47.60 | 5 | 2,324 | 0.22% |
|
| 2019/02/15 | 3 | 49.37 | 3 | 48.00 | 47.35 | 0 | 2,274 | 0.00% |
|
| 2019/02/13 | 14 | 47.77 | 12 | 47.43 | 48.60 | 2 | 2,158 | 0.09% |
|
| 2019/01/30 | 0 | 0.00 | 3 | 46.65 | 46.10 | -3 | 2,009 | -0.15% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 47.75 | 47.75 | -1 | 2,005 | -0.05% |
|
| 2019/01/25 | 1 | 48.00 | 1 | 47.50 | 47.50 | 0 | 2,017 | 0.00% |
|
| 2019/01/24 | 5 | 47.97 | 4 | 47.61 | 47.50 | 1 | 1,998 | 0.05% |
|
| 2019/01/22 | 1 | 48.15 | 0 | 0.00 | 47.50 | 1 | 1,954 | 0.05% |
|
| 2019/01/21 | 2 | 49.23 | 5 | 49.30 | 48.15 | -3 | 1,914 | -0.16% |
|
| 2019/01/18 | 5 | 46.05 | 3 | 46.58 | 46.80 | 2 | 1,678 | 0.12% |
|
| 2019/01/17 | 3 | 45.65 | 3 | 45.00 | 44.00 | 0 | 1,608 | 0.00% |
|
| 2019/01/16 | 2 | 44.50 | 1 | 45.20 | 45.20 | 1 | 1,529 | 0.07% |
|
| 2018/12/24 | 1 | 41.30 | 1 | 41.05 | 41.40 | 0 | 1,572 | 0.00% |
|
| 2018/12/13 | 0 | 0.00 | 2 | 42.30 | 42.50 | -2 | 1,606 | -0.12% |
|
| 2018/12/12 | 1 | 43.50 | 4 | 43.88 | 42.90 | -3 | 1,618 | -0.19% |
|
| 2018/12/11 | 3 | 42.05 | 0 | 0.00 | 42.05 | 3 | 1,607 | 0.19% |
|
| 2018/12/06 | 3 | 43.55 | 0 | 0.00 | 43.80 | 3 | 1,620 | 0.19% |
|
| 2018/12/03 | 0 | 0.00 | 1 | 48.80 | 48.45 | -1 | 1,569 | -0.06% |
|
| 2018/11/30 | 2 | 47.85 | 0 | 0.00 | 48.45 | 2 | 1,534 | 0.13% |
|
| 2018/11/29 | 2 | 48.00 | 2 | 48.35 | 49.20 | 0 | 1,471 | 0.00% |
|
| 2018/11/28 | 2 | 44.90 | 5 | 43.86 | 45.40 | -3 | 1,334 | -0.22% |
|
| 2018/11/27 | 5 | 41.34 | 1 | 41.10 | 41.55 | 4 | 1,233 | 0.32% |
|
| 2018/11/26 | 0 | 0.00 | 2 | 38.80 | 39.70 | -2 | 1,199 | -0.17% |
|
| 2018/11/23 | 0 | 0.00 | 1 | 38.60 | 38.25 | -1 | 1,185 | -0.08% |
|
| 2018/11/22 | 3 | 39.97 | 0 | 0.00 | 39.25 | 3 | 1,166 | 0.26% |
|
| 2018/11/19 | 0 | 0.00 | 2 | 38.30 | 38.40 | -2 | 1,123 | -0.18% |
|
| 2018/11/12 | 0 | 0.00 | 3 | 36.15 | 36.25 | -3 | 1,254 | -0.24% |
|
| 2018/11/06 | 2 | 37.10 | 0 | 0.00 | 36.10 | 2 | 1,282 | 0.16% |
|
| 2018/11/02 | 3 | 38.40 | 0 | 0.00 | 38.25 | 3 | 1,284 | 0.23% |
|
| 2018/10/11 | 2 | 34.50 | 0 | 0.00 | 34.50 | 2 | 1,246 | 0.16% |
|
| 2018/09/07 | 0 | 0.00 | 1 | 50.40 | 49.60 | -1 | 1,222 | -0.08% |
|
| 2018/09/03 | 1 | 55.30 | 0 | 0.00 | 54.60 | 1 | 1,357 | 0.07% |
|
| 2018/08/13 | 0 | 0.00 | 2 | 58.90 | 57.40 | -2 | 1,832 | -0.11% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 63.00 | 64.00 | -1 | 2,059 | -0.05% |
|
| 2018/07/31 | 0 | 0.00 | 42 | 63.00 | 61.70 | -42 | 2,068 | -2.03% |
|
| 2018/07/30 | 2 | 63.70 | 20 | 63.69 | 63.00 | -18 | 2,067 | -0.87% |
|
| 2018/07/27 | 2 | 63.35 | 18 | 62.47 | 63.40 | -16 | 2,066 | -0.77% |
|
| 2018/07/26 | 0 | 0.00 | 2 | 61.80 | 61.80 | -2 | 2,072 | -0.10% |
|
| 2018/07/25 | 1 | 61.70 | 21 | 61.30 | 61.40 | -20 | 2,109 | -0.95% |
|
| 2018/07/20 | 20 | 61.00 | 1 | 60.80 | 61.20 | 19 | 2,191 | 0.87% |
|
| 2018/07/19 | 19 | 61.97 | 18 | 63.18 | 61.50 | 1 | 2,250 | 0.04% |
|
| 2018/07/18 | 1 | 61.20 | 11 | 61.15 | 61.00 | -10 | 2,270 | -0.44% |
|
| 2018/07/17 | 18 | 60.66 | 0 | 0.00 | 60.60 | 18 | 2,338 | 0.77% |
|
| 2018/07/16 | 20 | 60.40 | 15 | 61.00 | 60.50 | 5 | 2,381 | 0.21% |
|
| 2018/07/12 | 3 | 60.20 | 3 | 60.80 | 60.40 | 0 | 2,422 | 0.00% |
|
| 2018/07/10 | 1 | 62.20 | 11 | 61.23 | 61.30 | -10 | 2,450 | -0.41% |
|
| 2018/07/04 | 5 | 59.60 | 0 | 0.00 | 59.40 | 5 | 2,503 | 0.20% |
|
| 2018/07/02 | 1 | 63.10 | 1 | 63.70 | 62.90 | 0 | 2,495 | 0.00% |
|
| 2018/06/29 | 1 | 62.00 | 37 | 62.65 | 63.00 | -36 | 2,509 | -1.43% |
|
| 2018/06/27 | 5 | 61.60 | 0 | 0.00 | 61.30 | 5 | 2,515 | 0.20% |
|
| 2018/06/22 | 20 | 65.73 | 0 | 0.00 | 65.40 | 20 | 2,528 | 0.79% |
|
| 2018/06/21 | 1 | 67.00 | 8 | 65.49 | 66.80 | -7 | 2,545 | -0.27% |
|
| 2018/06/20 | 7 | 64.50 | 0 | 0.00 | 64.50 | 7 | 2,572 | 0.27% |
|
| 2018/06/19 | 0 | 0.00 | 8 | 65.70 | 65.00 | -8 | 2,600 | -0.31% |
|
| 2018/06/15 | 40 | 67.50 | 0 | 0.00 | 66.90 | 40 | 2,621 | 1.53% |
|
| 2018/06/14 | 21 | 68.75 | 0 | 0.00 | 68.50 | 21 | 2,611 | 0.80% |
|
| 2018/06/13 | 15 | 69.10 | 0 | 0.00 | 69.10 | 15 | 2,624 | 0.57% |
|
| 2018/06/12 | 15 | 70.70 | 28 | 72.20 | 70.70 | -13 | 2,696 | -0.48% |
|
| 2018/06/11 | 0 | 0.00 | 16 | 69.99 | 71.00 | -16 | 2,816 | -0.57% |
|
| 2018/06/08 | 0 | 0.00 | 83 | 69.39 | 69.00 | -83 | 2,833 | -2.93% |
|
| 2018/06/07 | 2 | 67.90 | 16 | 68.61 | 68.60 | -14 | 2,822 | -0.50% |
|
| 2018/06/06 | 103 | 68.40 | 24 | 69.66 | 68.50 | 79 | 2,878 | 2.74% |
大買/
|
| 2018/06/05 | 4 | 69.03 | 59 | 68.63 | 67.70 | -55 | 2,852 | -1.93% |
|
| 2018/06/04 | 77 | 66.73 | 25 | 67.83 | 67.40 | 52 | 2,807 | 1.85% |
|
| 2018/06/01 | 20 | 65.20 | 10 | 65.90 | 65.40 | 10 | 2,806 | 0.36% |
|
| 2018/05/31 | 70 | 67.10 | 30 | 68.03 | 66.60 | 40 | 2,799 | 1.43% |
|
| 2018/05/30 | 23 | 63.50 | 33 | 64.52 | 65.20 | -10 | 2,739 | -0.36% |
|
| 2018/05/29 | 10 | 65.15 | 20 | 66.08 | 65.20 | -10 | 2,724 | -0.37% |
|
| 2018/05/28 | 50 | 62.14 | 15 | 63.60 | 64.00 | 35 | 2,688 | 1.30% |
|
| 2018/05/18 | 1 | 59.30 | 0 | 0.00 | 59.50 | 1 | 3,116 | 0.03% |
|
| 2018/05/08 | 11 | 58.11 | 12 | 58.26 | 58.10 | -1 | 3,484 | -0.03% |
|
| 2018/05/03 | 0 | 0.00 | 1 | 56.50 | 56.10 | -1 | 4,106 | -0.02% |
|
| 2018/04/27 | 1 | 55.00 | 0 | 0.00 | 55.70 | 1 | 4,058 | 0.02% |
|
| 2018/04/26 | 1 | 58.50 | 0 | 0.00 | 55.60 | 1 | 4,058 | 0.02% |
|
| 2018/04/25 | 5 | 56.40 | 5 | 56.70 | 58.00 | 0 | 4,114 | 0.00% |
|
| 2018/04/24 | 0 | 0.00 | 1 | 54.30 | 54.70 | -1 | 4,081 | -0.02% |
|
| 2018/04/20 | 1 | 61.50 | 0 | 0.00 | 60.60 | 1 | 3,983 | 0.03% |
|
| 2018/04/18 | 0 | 0.00 | 2 | 64.20 | 63.90 | -2 | 3,956 | -0.05% |
|
| 2018/04/16 | 2 | 66.50 | 2 | 67.10 | 66.40 | 0 | 3,932 | 0.00% |
|
| 2018/04/13 | 2 | 67.25 | 0 | 0.00 | 67.00 | 2 | 3,916 | 0.05% |
|
| 2018/03/27 | 0 | 0.00 | 2 | 72.25 | 71.90 | -2 | 4,091 | -0.05% |
|
| 2018/03/26 | 1 | 71.20 | 0 | 0.00 | 71.30 | 1 | 4,127 | 0.02% |
|
| 2018/03/23 | 4 | 72.70 | 5 | 72.40 | 72.00 | -1 | 4,123 | -0.02% |
|
| 2018/03/22 | 1 | 74.20 | 0 | 0.00 | 74.00 | 1 | 4,101 | 0.02% |
|
| 2018/03/16 | 0 | 0.00 | 1 | 77.90 | 75.10 | -1 | 4,081 | -0.02% |
|
| 2018/03/15 | 26 | 75.34 | 28 | 75.74 | 76.70 | -2 | 3,974 | -0.05% |
|
| 2018/03/14 | 40 | 74.94 | 40 | 73.91 | 72.90 | 0 | 3,800 | 0.00% |
|
| 2018/03/13 | 1 | 73.80 | 1 | 73.90 | 74.00 | 0 | 3,780 | 0.00% |
|
| 2018/02/27 | 1 | 74.00 | 0 | 0.00 | 73.00 | 1 | 3,792 | 0.03% |
|
| 2018/02/26 | 47 | 75.96 | 48 | 76.30 | 74.30 | -1 | 3,813 | -0.03% |
|
| 2018/02/23 | 2 | 73.25 | 1 | 73.00 | 72.50 | 1 | 3,599 | 0.03% |
|
| 2018/02/22 | 11 | 72.28 | 11 | 72.35 | 72.00 | 0 | 3,588 | 0.00% |
|
| 2018/02/07 | 2 | 70.80 | 5 | 70.58 | 70.00 | -3 | 3,452 | -0.09% |
|
| 2018/02/06 | 1 | 66.50 | 0 | 0.00 | 67.40 | 1 | 3,403 | 0.03% |
|
| 2018/02/05 | 6 | 72.87 | 6 | 73.40 | 73.70 | 0 | 3,340 | 0.00% |
|
| 2018/02/02 | 0 | 0.00 | 1 | 72.00 | 71.60 | -1 | 3,287 | -0.03% |
|
| 2018/02/01 | 7 | 76.63 | 2 | 76.10 | 74.30 | 5 | 3,291 | 0.15% |
|
| 2018/01/31 | 23 | 75.15 | 24 | 75.29 | 76.10 | -1 | 3,304 | -0.03% |
|
| 2018/01/30 | 1 | 77.50 | 0 | 0.00 | 75.30 | 1 | 3,489 | 0.03% |
|
| 2018/01/29 | 2 | 74.15 | 1 | 75.20 | 75.70 | 1 | 3,226 | 0.03% |
|
| 2018/01/24 | 0 | 0.00 | 1 | 65.70 | 65.70 | -1 | 3,137 | -0.03% |
|
| 2018/01/23 | 1 | 66.00 | 0 | 0.00 | 65.80 | 1 | 3,186 | 0.03% |
|
| 2018/01/19 | 1 | 70.60 | 1 | 67.20 | 67.20 | 0 | 3,328 | 0.00% |
|
| 2018/01/16 | 0 | 0.00 | 2 | 66.70 | 66.80 | -2 | 3,491 | -0.06% |
|
| 2018/01/15 | 5 | 67.40 | 5 | 68.00 | 67.30 | 0 | 3,555 | 0.00% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 67.00 | 67.40 | -1 | 4,639 | -0.02% |
|
| 2018/01/04 | 2 | 68.05 | 3 | 69.27 | 67.70 | -1 | 4,687 | -0.02% |
|