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-高雄 券商分點個股進出
華南永昌-高雄 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
|
| 2024/05/03 | 1 | 216.50 | 2 | 219.50 | 217.50 | -1 | 8,148 | -0.01% |
|
| 2024/05/02 | 20 | 216.00 | 0 | 0.00 | 216.00 | 20 | 8,247 | 0.24% |
|
| 2024/04/30 | 3 | 215.33 | 0 | 0.00 | 210.00 | 3 | 8,213 | 0.04% |
|
| 2024/04/29 | 6 | 220.92 | 0 | 0.00 | 220.50 | 6 | 8,180 | 0.07% |
|
| 2024/04/26 | 0 | 0.00 | 1 | 231.98 | 227.50 | -1 | 8,103 | -0.01% |
|
| 2024/04/25 | 3 | 216.83 | 2.1 | 216.53 | 216.50 | 0.9 | 8,015 | 0.01% |
|
| 2024/04/24 | 4.1 | 210.61 | 2 | 211.50 | 209.00 | 2.1 | 7,906 | 0.03% |
|
| 2024/04/23 | 0 | 209.50 | 0 | 0.00 | 208.00 | 0 | 7,910 | 0.00% |
|
| 2024/04/22 | 2 | 209.74 | 1 | 205.00 | 207.00 | 1 | 7,885 | 0.01% |
|
| 2024/04/19 | 1 | 221.88 | 0 | 0.00 | 215.00 | 1 | 7,795 | 0.01% |
|
| 2024/04/18 | 3.1 | 227.76 | 3 | 228.33 | 225.50 | 0.1 | 7,695 | 0.00% |
|
| 2024/04/17 | 10 | 229.80 | 2 | 228.50 | 229.00 | 8 | 7,574 | 0.11% |
|
| 2024/04/16 | 2 | 236.75 | 4 | 238.25 | 237.00 | -2 | 7,500 | -0.03% |
|
| 2024/04/15 | 1 | 242.50 | 3 | 244.17 | 241.00 | -2 | 7,467 | -0.03% |
|
| 2024/04/12 | 1 | 242.50 | 1 | 245.00 | 245.00 | 0 | 7,483 | 0.00% |
|
| 2024/04/11 | 0 | 0.00 | 2 | 241.25 | 242.00 | -2 | 7,431 | -0.03% |
|
| 2024/04/10 | 0 | 0.00 | 5 | 236.20 | 240.00 | -5 | 7,391 | -0.07% |
|
| 2024/04/09 | 6 | 227.67 | 5 | 231.10 | 231.00 | 1 | 7,358 | 0.01% |
|
| 2024/04/08 | 3 | 231.67 | 6 | 233.33 | 232.00 | -3 | 7,348 | -0.04% |
|
| 2024/04/03 | 1 | 226.50 | 0 | 0.00 | 227.00 | 1 | 7,334 | 0.01% |
|
| 2024/04/02 | 4 | 228.75 | 0.1 | 228.00 | 230.00 | 3.9 | 7,325 | 0.05% |
|
| 2024/04/01 | 0 | 0.00 | 1.1 | 230.57 | 231.50 | -1.1 | 7,508 | -0.01% |
|
| 2024/03/29 | 1 | 227.50 | 1 | 227.50 | 229.00 | 0 | 7,556 | 0.00% |
|
| 2024/03/28 | 3 | 227.33 | 2 | 229.50 | 227.00 | 1 | 7,624 | 0.01% |
|
| 2024/03/27 | 0 | 228.50 | 0.1 | 229.00 | 228.00 | 0 | 7,924 | 0.00% |
|
| 2024/03/26 | 6 | 232.33 | 2 | 229.50 | 229.50 | 4 | 7,926 | 0.05% |
|
| 2024/03/25 | 2.1 | 232.61 | 2.4 | 236.92 | 237.00 | -0.3 | 7,892 | 0.00% |
|
| 2024/03/22 | 3 | 235.83 | 2 | 237.50 | 236.50 | 1 | 7,858 | 0.01% |
|
| 2024/03/21 | 3.1 | 237.80 | 3 | 241.49 | 236.50 | 0.1 | 7,785 | 0.00% |
|
| 2024/03/18 | 0 | 0.00 | 2 | 241.75 | 244.50 | -2 | 7,934 | -0.03% |
|
| 2024/03/15 | 1 | 235.50 | 1 | 237.00 | 234.00 | 0 | 7,914 | 0.00% |
|
| 2024/03/14 | 1 | 234.00 | 0 | 0.00 | 235.50 | 1 | 7,900 | 0.01% |
|
| 2024/03/13 | 0 | 0.00 | 1 | 239.00 | 230.50 | -1 | 7,846 | -0.01% |
|
| 2024/03/12 | 4 | 237.50 | 6 | 237.75 | 236.00 | -2 | 7,793 | -0.03% |
|
| 2024/03/11 | 2.1 | 224.14 | 6.1 | 228.75 | 229.50 | -4 | 7,722 | -0.05% |
|
| 2024/03/08 | 11 | 226.45 | 1 | 235.98 | 222.50 | 10 | 7,635 | 0.13% |
|
| 2024/03/07 | 3.1 | 239.06 | 1 | 240.00 | 240.00 | 2.1 | 7,314 | 0.03% |
|
| 2024/03/06 | 4 | 241.38 | 7 | 241.50 | 241.00 | -3 | 7,264 | -0.04% |
|
| 2024/03/05 | 2 | 243.25 | 0 | 241.00 | 241.00 | 2 | 7,259 | 0.03% |
|
| 2024/03/04 | 15.5 | 246.97 | 0 | 0.00 | 246.50 | 15.5 | 7,191 | 0.22% |
|
| 2024/03/01 | 1 | 244.00 | 6 | 250.34 | 253.00 | -5 | 7,109 | -0.07% |
|
| 2024/02/29 | 6 | 240.00 | 13.5 | 241.25 | 246.00 | -7.5 | 6,948 | -0.11% |
|
| 2024/02/27 | 1 | 228.50 | 5 | 228.10 | 230.00 | -4 | 6,664 | -0.06% |
|
| 2024/02/26 | 3.1 | 224.08 | 1 | 223.50 | 223.50 | 2.1 | 6,590 | 0.03% |
|
| 2024/02/23 | 3 | 233.00 | 0.1 | 233.38 | 231.50 | 2.9 | 6,505 | 0.04% |
|
| 2024/02/22 | 0 | 0.00 | 3.2 | 231.09 | 233.00 | -3.2 | 6,498 | -0.05% |
|
| 2024/02/21 | 0 | 230.50 | 2.6 | 231.45 | 232.00 | -2.6 | 6,489 | -0.04% |
|
| 2024/02/20 | 1 | 224.00 | 0 | 227.78 | 228.50 | 1 | 6,446 | 0.02% |
|
| 2024/02/19 | 0 | 0.00 | 0.1 | 224.80 | 223.00 | -0.1 | 6,536 | 0.00% |
|
| 2024/02/16 | 6.1 | 227.41 | 7.9 | 227.15 | 226.00 | -1.9 | 6,577 | -0.03% |
|
| 2024/02/15 | 1 | 227.48 | 4 | 227.38 | 229.00 | -3 | 6,481 | -0.05% |
|
| 2024/02/05 | 0 | 0.00 | 3.1 | 217.64 | 217.00 | -3.1 | 6,278 | -0.05% |
|
| 2024/02/02 | 5 | 215.09 | 4 | 214.00 | 214.00 | 1 | 6,223 | 0.02% |
|
| 2024/02/01 | 3.1 | 210.92 | 2.2 | 214.08 | 213.50 | 0.9 | 6,168 | 0.01% |
|
| 2024/01/31 | 8.3 | 213.43 | 8 | 210.69 | 208.00 | 0.3 | 6,050 | 0.00% |
|
| 2024/01/30 | 13 | 211.96 | 54 | 213.66 | 212.00 | -41 | 5,985 | -0.69% |
|
| 2024/01/29 | 4 | 212.13 | 8 | 213.88 | 216.00 | -4 | 5,987 | -0.07% |
|
| 2024/01/26 | 45 | 215.78 | 46 | 215.65 | 217.00 | -1 | 5,799 | -0.02% |
|
| 2024/01/25 | 3 | 199.67 | 5 | 199.40 | 200.50 | -2 | 5,280 | -0.04% |
|
| 2024/01/24 | 1 | 196.00 | 2 | 195.52 | 193.50 | -1 | 5,127 | -0.02% |
|
| 2024/01/23 | 2 | 195.97 | 3 | 193.17 | 195.50 | -1 | 5,071 | -0.02% |
|
| 2024/01/22 | 1 | 187.50 | 3 | 187.33 | 187.50 | -2 | 4,994 | -0.04% |
|
| 2024/01/19 | 2 | 187.50 | 2 | 187.00 | 187.00 | 0 | 4,987 | 0.00% |
|
| 2024/01/18 | 2 | 185.00 | 0 | 185.00 | 185.00 | 2 | 4,944 | 0.04% |
|
| 2024/01/15 | 2 | 189.00 | 2 | 187.00 | 187.00 | 0 | 5,088 | 0.00% |
|
| 2024/01/11 | 0 | 0.00 | 1 | 187.00 | 187.00 | -1 | 5,273 | -0.02% |
|
| 2024/01/10 | 1 | 186.98 | 0.1 | 183.99 | 187.00 | 0.9 | 5,293 | 0.02% |
|
| 2024/01/09 | 2 | 191.25 | 0 | 0.00 | 190.00 | 2 | 5,268 | 0.04% |
|
| 2024/01/08 | 0 | 0.00 | 2 | 196.00 | 192.00 | -2 | 5,267 | -0.04% |
|
| 2024/01/04 | 1 | 187.00 | 0 | 0.00 | 188.00 | 1 | 5,308 | 0.02% |
|
| 2024/01/03 | 0 | 0.00 | 0 | 189.50 | 189.50 | 0 | 5,427 | 0.00% |
|
| 2023/12/29 | 1 | 199.99 | 0 | 0.00 | 197.00 | 1 | 5,531 | 0.02% |
|
| 2023/12/28 | 0 | 0.00 | 3.3 | 201.29 | 201.50 | -3.3 | 5,510 | -0.06% |
|
| 2023/12/27 | 5.1 | 202.00 | 7.2 | 200.22 | 203.00 | -2.2 | 5,510 | -0.04% |
|
| 2023/12/26 | 0 | 193.33 | 0 | 0.00 | 193.50 | 0 | 5,340 | 0.00% |
|
| 2023/12/25 | 1 | 198.50 | 2.6 | 198.42 | 197.00 | -1.6 | 5,297 | -0.03% |
|
| 2023/12/22 | 2.1 | 197.48 | 10.2 | 194.31 | 197.00 | -8.2 | 5,205 | -0.16% |
|
| 2023/12/21 | 5 | 181.80 | 3 | 180.00 | 182.00 | 2 | 4,892 | 0.04% |
|
| 2023/12/20 | 2 | 179.00 | 1.1 | 181.00 | 181.00 | 1 | 4,888 | 0.02% |
|
| 2023/12/19 | 5 | 178.30 | 1 | 177.00 | 177.00 | 4 | 4,911 | 0.08% |
|
| 2023/12/18 | 1.2 | 178.17 | 0 | 0.00 | 178.50 | 1.2 | 4,963 | 0.02% |
|
| 2023/12/15 | 1 | 182.00 | 3 | 180.67 | 180.00 | -2 | 5,028 | -0.04% |
|
| 2023/12/14 | 26 | 179.87 | 23 | 180.83 | 181.00 | 3 | 4,950 | 0.06% |
|
| 2023/12/13 | 1 | 176.50 | 0 | 0.00 | 176.50 | 1 | 4,892 | 0.02% |
|
| 2023/12/11 | 0 | 0.00 | 2 | 176.50 | 176.00 | -2 | 4,983 | -0.04% |
|
| 2023/12/08 | 3 | 179.17 | 5 | 180.60 | 178.50 | -2 | 5,027 | -0.04% |
|
| 2023/12/07 | 1 | 181.00 | 2 | 180.25 | 180.50 | -1 | 5,225 | -0.02% |
|
| 2023/12/06 | 3 | 181.17 | 3 | 178.17 | 178.00 | 0 | 5,273 | 0.00% |
|
| 2023/12/05 | 1 | 179.00 | 4 | 179.38 | 179.00 | -3 | 5,321 | -0.06% |
|
| 2023/12/04 | 2.2 | 182.45 | 1 | 181.51 | 181.00 | 1.2 | 5,328 | 0.02% |
|
| 2023/12/01 | 1 | 182.50 | 2 | 181.50 | 180.50 | -1 | 5,345 | -0.02% |
|
| 2023/11/29 | 2 | 177.50 | 0 | 0.00 | 178.50 | 2 | 5,283 | 0.04% |
|
| 2023/11/24 | 1 | 177.50 | 1 | 178.50 | 175.50 | 0 | 5,422 | 0.00% |
|
| 2023/11/22 | 3.1 | 177.17 | 2 | 177.00 | 177.50 | 1.1 | 5,418 | 0.02% |
|
| 2023/11/21 | 3.1 | 176.01 | 10.1 | 176.73 | 176.00 | -7.1 | 5,460 | -0.13% |
|
| 2023/11/20 | 1 | 177.50 | 0 | 0.00 | 177.50 | 1 | 5,505 | 0.02% |
|
| 2023/11/17 | 1 | 180.50 | 0 | 0.00 | 181.00 | 1 | 5,543 | 0.02% |
|
| 2023/11/16 | 5 | 175.50 | 8 | 179.19 | 180.50 | -3 | 5,583 | -0.05% |
|
| 2023/11/15 | 1 | 178.50 | 3 | 180.50 | 180.00 | -2 | 5,481 | -0.04% |
|
| 2023/11/14 | 2 | 175.50 | 1 | 176.00 | 175.00 | 1 | 5,551 | 0.02% |
|
| 2023/11/13 | 4 | 175.13 | 6 | 175.42 | 174.50 | -2 | 6,164 | -0.03% |
|
| 2023/11/10 | 2 | 173.50 | 4 | 173.38 | 173.50 | -2 | 6,445 | -0.03% |
|
| 2023/11/09 | 2 | 172.50 | 5 | 170.50 | 172.50 | -3 | 6,645 | -0.05% |
|
| 2023/11/08 | 2 | 171.00 | 2 | 169.75 | 171.00 | 0 | 6,735 | 0.00% |
|
| 2023/11/07 | 5.1 | 169.89 | 2 | 171.25 | 168.50 | 3.1 | 6,755 | 0.05% |
|
| 2023/11/06 | 3.1 | 175.33 | 2 | 177.00 | 173.00 | 1.1 | 6,738 | 0.02% |
|
| 2023/11/03 | 1.1 | 173.48 | 2 | 173.75 | 173.50 | -1 | 6,673 | -0.01% |
|
| 2023/11/01 | 0 | 0.00 | 1 | 170.50 | 169.00 | -1 | 6,822 | -0.01% |
|
| 2023/10/30 | 1 | 168.50 | 0 | 0.00 | 169.00 | 1 | 7,005 | 0.01% |
|
| 2023/10/26 | 2 | 168.00 | 0 | 0.00 | 167.00 | 2 | 7,216 | 0.03% |
|
| 2023/10/25 | 1 | 171.50 | 0 | 0.00 | 173.00 | 1 | 7,299 | 0.01% |
|
| 2023/10/24 | 0 | 168.50 | 0 | 0.00 | 170.00 | 0 | 7,342 | 0.00% |
|
| 2023/10/23 | 6.1 | 168.27 | 1 | 168.50 | 168.00 | 5.1 | 7,307 | 0.07% |
|
| 2023/10/20 | 8.2 | 173.66 | 3 | 174.00 | 173.00 | 5.2 | 7,205 | 0.07% |
|
| 2023/10/19 | 2 | 178.50 | 1 | 180.50 | 178.50 | 1 | 7,130 | 0.01% |
|
| 2023/10/18 | 1 | 180.00 | 1 | 180.50 | 180.00 | 0 | 7,122 | 0.00% |
|
| 2023/10/17 | 1 | 180.00 | 1 | 181.00 | 178.50 | 0 | 7,183 | 0.00% |
|
| 2023/10/16 | 2 | 179.00 | 2 | 181.50 | 179.00 | 0 | 7,225 | 0.00% |
|
| 2023/10/13 | 12 | 183.25 | 6 | 183.58 | 183.50 | 6 | 7,266 | 0.08% |
|
| 2023/10/12 | 3 | 181.83 | 2 | 185.24 | 185.00 | 1 | 7,245 | 0.01% |
|
| 2023/10/11 | 6 | 179.75 | 5 | 180.90 | 181.00 | 1 | 7,233 | 0.01% |
|
| 2023/10/06 | 15 | 182.00 | 16 | 183.66 | 182.00 | -1 | 7,202 | -0.01% |
|
| 2023/10/05 | 2 | 183.00 | 0 | 0.00 | 182.50 | 2 | 7,158 | 0.03% |
|
| 2023/10/04 | 0 | 178.50 | 1 | 179.50 | 178.00 | -1 | 7,171 | -0.01% |
|
| 2023/10/03 | 0 | 0.00 | 2 | 180.00 | 179.50 | -2 | 7,188 | -0.03% |
|
| 2023/10/02 | 2.1 | 182.00 | 2 | 179.00 | 181.50 | 0.1 | 7,202 | 0.00% |
|
| 2023/09/27 | 4.2 | 178.74 | 2 | 178.00 | 178.50 | 2.2 | 7,294 | 0.03% |
|
| 2023/09/26 | 0 | 179.00 | 2 | 179.00 | 177.50 | -2 | 7,325 | -0.03% |
|
| 2023/09/22 | 0 | 0.00 | 5 | 177.70 | 179.50 | -5 | 7,489 | -0.07% |
|
| 2023/09/21 | 13 | 180.77 | 4 | 178.50 | 178.00 | 9 | 7,579 | 0.12% |
|
| 2023/09/20 | 3.1 | 182.35 | 2 | 182.50 | 180.00 | 1.1 | 7,664 | 0.01% |
|
| 2023/09/19 | 2 | 184.00 | 4 | 184.37 | 181.00 | -2 | 7,767 | -0.03% |
|
| 2023/09/18 | 0 | 180.00 | 1 | 179.00 | 178.50 | -1 | 8,282 | -0.01% |
|
| 2023/09/15 | 3 | 181.83 | 0 | 0.00 | 180.00 | 3 | 8,323 | 0.04% |
|
| 2023/09/14 | 0 | 0.00 | 2 | 181.00 | 182.50 | -2 | 8,376 | -0.02% |
|
| 2023/09/13 | 3.1 | 174.84 | 0 | 0.00 | 174.00 | 3.1 | 8,346 | 0.04% |
|
| 2023/09/12 | 2.1 | 172.77 | 4.3 | 173.38 | 172.00 | -2.2 | 8,365 | -0.03% |
|
| 2023/09/08 | 0 | 180.31 | 3.5 | 180.07 | 179.50 | -3.5 | 8,389 | -0.04% |
|
| 2023/09/07 | 1 | 185.00 | 3 | 184.83 | 183.50 | -2 | 8,546 | -0.02% |
|
| 2023/09/06 | 3.1 | 186.68 | 0 | 0.00 | 186.50 | 3.1 | 8,648 | 0.04% |
|
| 2023/09/05 | 9.1 | 185.33 | 2 | 185.75 | 185.00 | 7.1 | 8,865 | 0.08% |
|
| 2023/09/04 | 6 | 184.34 | 4 | 184.38 | 184.00 | 2 | 8,982 | 0.02% |
|
| 2023/09/01 | 1 | 188.50 | 1.1 | 188.95 | 188.00 | -0.1 | 9,011 | 0.00% |
|
| 2023/08/31 | 3 | 182.50 | 0 | 183.53 | 182.50 | 3 | 9,077 | 0.03% |
|
| 2023/08/29 | 1 | 182.50 | 4 | 184.63 | 184.50 | -3 | 9,456 | -0.03% |
|
| 2023/08/25 | 5.1 | 181.43 | 0 | 0.00 | 181.00 | 5.1 | 9,562 | 0.05% |
|
| 2023/08/24 | 1 | 185.50 | 1 | 184.50 | 185.00 | 0 | 9,619 | 0.00% |
|
| 2023/08/23 | 1.1 | 179.02 | 1 | 181.50 | 180.00 | 0.1 | 9,749 | 0.00% |
|
| 2023/08/22 | 1 | 179.01 | 0 | 0.00 | 181.00 | 1 | 9,975 | 0.01% |
|
| 2023/08/21 | 2 | 179.75 | 1 | 181.00 | 179.50 | 1 | 9,991 | 0.01% |
|
| 2023/08/18 | 6.1 | 181.67 | 7 | 180.79 | 181.00 | -0.9 | 10,044 | -0.01% |
|
| 2023/08/17 | 16.2 | 178.43 | 8.1 | 179.71 | 183.50 | 8.1 | 9,996 | 0.08% |
|
| 2023/08/16 | 14.3 | 193.75 | 10 | 191.05 | 191.00 | 4.3 | 9,513 | 0.04% |
|
| 2023/08/15 | 2 | 200.50 | 1 | 206.00 | 202.50 | 1 | 9,446 | 0.01% |
|
| 2023/08/14 | 2.1 | 200.21 | 2 | 202.00 | 201.00 | 0.1 | 9,624 | 0.00% |
|
| 2023/08/11 | 1.2 | 205.24 | 0 | 0.00 | 204.50 | 1.2 | 9,901 | 0.01% |
|
| 2023/08/10 | 2.2 | 210.68 | 0 | 0.00 | 208.50 | 2.2 | 10,024 | 0.02% |
|
| 2023/08/09 | 1 | 224.00 | 0 | 0.00 | 218.00 | 1 | 9,974 | 0.01% |
|
| 2023/08/08 | 23 | 226.65 | 1 | 224.00 | 225.50 | 22 | 10,000 | 0.22% |
|
| 2023/08/07 | 0 | 0.00 | 2.2 | 225.18 | 228.00 | -2.2 | 9,996 | -0.02% |
|
| 2023/08/04 | 5 | 216.90 | 6 | 218.00 | 217.50 | -1 | 9,939 | -0.01% |
|
| 2023/08/02 | 0.1 | 220.00 | 4 | 225.00 | 220.50 | -3.9 | 9,958 | -0.04% |
|
| 2023/08/01 | 2 | 226.00 | 1 | 225.00 | 222.50 | 1 | 10,227 | 0.01% |
|
| 2023/07/31 | 13 | 226.12 | 13.1 | 225.91 | 225.00 | -0.1 | 10,323 | 0.00% |
|
| 2023/07/28 | 3.1 | 220.98 | 3 | 220.83 | 221.50 | 0.1 | 10,400 | 0.00% |
|
| 2023/07/26 | 1 | 208.00 | 0 | 0.00 | 208.50 | 1 | 11,395 | 0.01% |
|
| 2023/07/25 | 0 | 209.50 | 0 | 209.00 | 208.00 | 0 | 11,620 | 0.00% |
|
| 2023/07/24 | 2 | 207.50 | 1 | 208.52 | 208.50 | 1 | 11,671 | 0.01% |
|
| 2023/07/21 | 0 | 0.00 | 0.1 | 216.50 | 215.00 | -0.1 | 11,738 | 0.00% |
|
| 2023/07/20 | 4.1 | 217.92 | 4.3 | 213.28 | 213.00 | -0.2 | 11,800 | 0.00% |
|
| 2023/07/19 | 1 | 224.00 | 0 | 0.00 | 219.00 | 1 | 11,899 | 0.01% |
|
| 2023/07/18 | 5.1 | 220.31 | 3.2 | 222.05 | 222.00 | 1.9 | 12,083 | 0.02% |
|
| 2023/07/17 | 0 | 218.50 | 36 | 217.56 | 218.50 | -36 | 12,170 | -0.30% |
|
| 2023/07/14 | 12 | 218.42 | 4 | 220.50 | 220.50 | 8 | 12,292 | 0.07% |
|
| 2023/07/13 | 1 | 226.00 | 4 | 223.13 | 221.00 | -3 | 12,382 | -0.02% |
|
| 2023/07/12 | 21 | 220.79 | 9 | 220.67 | 221.50 | 12 | 12,447 | 0.10% |
|
| 2023/07/10 | 3.1 | 212.65 | 0.1 | 213.00 | 212.00 | 3 | 12,593 | 0.02% |
|
| 2023/07/07 | 7 | 212.29 | 7.2 | 212.97 | 212.50 | -0.2 | 12,723 | 0.00% |
|
| 2023/07/06 | 2.1 | 218.26 | 0 | 0.00 | 216.50 | 2.1 | 12,802 | 0.02% |
|
| 2023/07/05 | 8.1 | 224.44 | 5 | 224.20 | 223.50 | 3.1 | 13,110 | 0.02% |
|
| 2023/07/04 | 6.3 | 224.33 | 4 | 224.75 | 224.50 | 2.3 | 13,391 | 0.02% |
|
| 2023/07/03 | 18 | 225.81 | 6 | 224.92 | 224.50 | 12 | 13,818 | 0.09% |
|
| 2023/06/30 | 1.1 | 218.09 | 2.2 | 224.31 | 225.00 | -1.1 | 13,825 | -0.01% |
|
| 2023/06/29 | 3 | 218.84 | 3.1 | 220.03 | 220.50 | -0.1 | 13,824 | 0.00% |
|
| 2023/06/28 | 1 | 211.00 | 1 | 215.51 | 215.00 | 0 | 13,779 | 0.00% |
|
| 2023/06/27 | 3 | 213.00 | 2 | 211.25 | 211.50 | 1 | 13,714 | 0.01% |
|
| 2023/06/26 | 12.6 | 203.80 | 11.1 | 210.45 | 207.50 | 1.4 | 13,656 | 0.01% |
|
| 2023/06/21 | 3 | 223.50 | 0 | 0.00 | 222.00 | 3 | 13,254 | 0.02% |
|
| 2023/06/20 | 4.1 | 223.54 | 3.1 | 226.79 | 227.00 | 1 | 13,325 | 0.01% |
|
| 2023/06/19 | 1 | 227.50 | 1 | 229.50 | 227.50 | 0 | 13,442 | 0.00% |
|
| 2023/06/16 | 1.1 | 231.38 | 2 | 228.50 | 228.50 | -1 | 13,454 | -0.01% |
|
| 2023/06/15 | 7.2 | 232.62 | 3.1 | 231.11 | 231.00 | 4.1 | 13,434 | 0.03% |
|
| 2023/06/14 | 7.1 | 234.58 | 2 | 235.50 | 235.00 | 5.1 | 13,455 | 0.04% |
|
| 2023/06/13 | 22.6 | 234.93 | 23.3 | 237.34 | 241.00 | -0.7 | 13,480 | -0.01% |
|
| 2023/06/12 | 1.2 | 226.83 | 1 | 226.50 | 226.50 | 0.2 | 13,457 | 0.00% |
|
| 2023/06/09 | 5 | 225.60 | 13.1 | 226.72 | 227.00 | -8.1 | 13,641 | -0.06% |
|
| 2023/06/08 | 13.2 | 219.35 | 7 | 216.29 | 216.00 | 6.2 | 13,800 | 0.05% |
|
| 2023/06/07 | 8 | 223.87 | 21 | 226.07 | 226.50 | -13 | 14,437 | -0.09% |
|
| 2023/06/06 | 2 | 224.25 | 6 | 223.92 | 224.50 | -4 | 14,667 | -0.03% |
|
| 2023/06/05 | 5 | 217.92 | 11 | 220.00 | 222.50 | -6 | 14,787 | -0.04% |
|
| 2023/06/02 | 8 | 216.50 | 22.2 | 217.25 | 218.00 | -14.2 | 14,948 | -0.09% |
|
| 2023/05/31 | 2 | 208.25 | 33 | 207.48 | 207.00 | -31 | 15,223 | -0.20% |
|
| 2023/05/30 | 13.1 | 207.16 | 3.1 | 205.53 | 205.50 | 10 | 15,284 | 0.07% |
|
| 2023/05/29 | 44 | 208.47 | 13 | 205.31 | 205.00 | 31 | 15,377 | 0.20% |
|
| 2023/05/26 | 4 | 208.63 | 47.2 | 209.18 | 211.00 | -43.2 | 15,672 | -0.28% |
|
| 2023/05/25 | 6 | 200.17 | 4 | 202.50 | 204.00 | 2 | 15,576 | 0.01% |
|
| 2023/05/24 | 3 | 201.67 | 2 | 202.75 | 203.50 | 1 | 15,794 | 0.01% |
|
| 2023/05/23 | 2 | 196.50 | 1.1 | 200.04 | 200.50 | 0.9 | 15,994 | 0.01% |
|
| 2023/05/22 | 2 | 196.55 | 5 | 198.70 | 196.00 | -3 | 16,029 | -0.02% |
|
| 2023/05/19 | 17 | 195.41 | 12 | 198.75 | 198.00 | 5 | 16,148 | 0.03% |
|
| 2023/05/18 | 9 | 200.83 | 4 | 199.88 | 198.50 | 5 | 16,664 | 0.03% |
|
| 2023/05/17 | 4.1 | 204.00 | 75.3 | 204.13 | 204.00 | -71.3 | 16,424 | -0.43% |
|
| 2023/05/16 | 3 | 193.67 | 4.1 | 196.43 | 198.00 | -1.1 | 16,328 | -0.01% |
|
| 2023/05/15 | 12 | 191.29 | 14 | 191.07 | 191.00 | -2 | 16,291 | -0.01% |
|
| 2023/05/12 | 3.1 | 190.69 | 7 | 190.65 | 193.00 | -3.9 | 16,487 | -0.02% |
|
| 2023/05/11 | 5 | 190.89 | 6.1 | 188.78 | 189.00 | -1 | 16,727 | -0.01% |
|
| 2023/05/10 | 1 | 191.00 | 1 | 191.02 | 191.00 | 0 | 16,947 | 0.00% |
|
| 2023/05/09 | 10.1 | 192.15 | 16.1 | 192.38 | 192.00 | -6 | 17,073 | -0.03% |
|
| 2023/05/08 | 33.1 | 194.31 | 27.3 | 193.51 | 192.50 | 5.9 | 17,251 | 0.03% |
|
| 2023/05/05 | 3 | 199.17 | 13.2 | 198.84 | 198.00 | -10.2 | 17,369 | -0.06% |
|
| 2023/05/04 | 21 | 197.29 | 14.2 | 197.16 | 196.50 | 6.8 | 18,012 | 0.04% |
|
| 2023/05/03 | 23 | 198.67 | 32.1 | 200.26 | 197.00 | -9.1 | 18,098 | -0.05% |
|
| 2023/05/02 | 22.1 | 190.48 | 24.1 | 193.01 | 197.50 | -2 | 17,881 | -0.01% |
|
| 2023/04/28 | 0 | 0.00 | 25.9 | 190.50 | 190.50 | -25.9 | 17,603 | -0.15% |
|
| 2023/04/27 | 20.2 | 174.25 | 12.1 | 175.24 | 173.50 | 8.1 | 17,597 | 0.05% |
|
| 2023/04/26 | 3 | 172.50 | 11.1 | 174.59 | 175.50 | -8.1 | 17,774 | -0.05% |
|
| 2023/04/25 | 5 | 175.20 | 11.1 | 171.52 | 170.00 | -6.1 | 17,824 | -0.03% |
|
| 2023/04/24 | 8 | 173.56 | 15.6 | 175.70 | 173.50 | -7.6 | 17,950 | -0.04% |
|
| 2023/04/21 | 23.1 | 171.01 | 26.2 | 172.10 | 172.00 | -3.1 | 17,974 | -0.02% |
|
| 2023/04/20 | 12.5 | 169.08 | 4 | 167.00 | 167.00 | 8.5 | 18,203 | 0.05% |
|
| 2023/04/19 | 17.1 | 170.77 | 21 | 171.26 | 171.00 | -3.9 | 18,613 | -0.02% |
|
| 2023/04/18 | 11.2 | 171.55 | 3.2 | 171.59 | 171.50 | 8 | 18,811 | 0.04% |
|
| 2023/04/17 | 17.1 | 172.85 | 18 | 172.28 | 172.00 | -0.9 | 19,005 | 0.00% |
|
| 2023/04/14 | 17 | 172.91 | 14 | 174.04 | 173.50 | 3 | 19,254 | 0.02% |
|
| 2023/04/13 | 5 | 175.40 | 6.2 | 174.13 | 173.50 | -1.2 | 19,349 | -0.01% |
|
| 2023/04/12 | 13.1 | 175.08 | 7 | 175.14 | 175.00 | 6.1 | 19,500 | 0.03% |
|
| 2023/04/11 | 2 | 179.00 | 6.3 | 179.86 | 178.50 | -4.2 | 19,579 | -0.02% |
|
| 2023/04/10 | 3.3 | 177.19 | 9.2 | 179.02 | 178.00 | -5.9 | 19,623 | -0.03% |
|
| 2023/04/07 | 12.2 | 170.31 | 8 | 170.81 | 172.00 | 4.2 | 19,333 | 0.02% |
|
| 2023/04/06 | 18.4 | 173.39 | 6 | 176.92 | 171.00 | 12.4 | 19,087 | 0.07% |
|
| 2023/03/31 | 0 | 184.50 | 1 | 185.50 | 184.50 | -1 | 18,757 | -0.01% |
|
| 2023/03/30 | 13.1 | 181.93 | 13 | 183.08 | 184.50 | 0.1 | 18,956 | 0.00% |
|
| 2023/03/29 | 4 | 181.38 | 4 | 180.50 | 179.50 | 0 | 18,944 | 0.00% |
|
| 2023/03/28 | 11.2 | 183.26 | 4 | 183.50 | 182.00 | 7.2 | 19,128 | 0.04% |
|
| 2023/03/27 | 13.1 | 183.65 | 16.1 | 184.84 | 185.00 | -2.9 | 19,233 | -0.02% |
|
| 2023/03/24 | 9 | 183.39 | 15 | 184.23 | 184.00 | -6 | 19,458 | -0.03% |
|
| 2023/03/23 | 5 | 181.70 | 3 | 181.00 | 181.00 | 2 | 19,549 | 0.01% |
|
| 2023/03/22 | 5 | 182.00 | 6.3 | 182.71 | 182.50 | -1.2 | 20,129 | -0.01% |
|
| 2023/03/21 | 2 | 178.25 | 1 | 179.00 | 178.50 | 1 | 20,311 | 0.00% |
|
| 2023/03/20 | 12 | 177.17 | 7 | 177.29 | 177.00 | 5 | 20,573 | 0.02% |
|
| 2023/03/17 | 8.2 | 176.64 | 11 | 177.05 | 175.50 | -2.8 | 20,951 | -0.01% |
|
| 2023/03/16 | 22 | 173.23 | 15.1 | 174.42 | 173.50 | 6.9 | 21,229 | 0.03% |
|
| 2023/03/15 | 11.5 | 176.56 | 10 | 174.65 | 174.00 | 1.5 | 21,596 | 0.01% |
|
| 2023/03/14 | 20.1 | 176.40 | 17 | 176.50 | 174.00 | 3.1 | 21,825 | 0.01% |
|
| 2023/03/13 | 23.4 | 176.59 | 31.2 | 175.63 | 176.00 | -7.8 | 21,869 | -0.04% |
|
| 2023/03/10 | 32.2 | 180.99 | 4 | 181.88 | 180.00 | 28.2 | 21,694 | 0.13% |
|
| 2023/03/09 | 16.1 | 202.27 | 16.1 | 202.12 | 199.50 | 0 | 21,317 | 0.00% |
|
| 2023/03/08 | 42.1 | 199.57 | 31 | 201.11 | 201.00 | 11.1 | 21,404 | 0.05% |
|
| 2023/03/07 | 54.2 | 207.23 | 25.2 | 207.58 | 205.00 | 29 | 21,612 | 0.13% |
|
| 2023/03/06 | 17 | 205.21 | 137.4 | 201.98 | 207.50 | -120.4 | 21,672 | -0.56% |
大賣/鉅額交易
|
| 2023/03/03 | 33.2 | 194.13 | 9 | 193.94 | 192.50 | 24.2 | 21,756 | 0.11% |
|
| 2023/03/02 | 11.1 | 194.50 | 8.1 | 195.56 | 194.50 | 3.1 | 22,171 | 0.01% |
|
| 2023/03/01 | 8.2 | 193.37 | 6 | 193.00 | 193.00 | 2.2 | 22,508 | 0.01% |
|
| 2023/02/24 | 41.3 | 196.90 | 45 | 195.37 | 194.50 | -3.7 | 22,873 | -0.02% |
|
| 2023/02/23 | 117.2 | 200.72 | 9.2 | 202.27 | 202.00 | 108 | 23,262 | 0.46% |
大買/鉅額交易
|
| 2023/02/22 | 14.1 | 204.39 | 15.1 | 204.49 | 202.00 | -1.1 | 24,058 | 0.00% |
|
| 2023/02/21 | 12.1 | 207.25 | 21.1 | 207.46 | 210.00 | -9 | 24,129 | -0.04% |
|
| 2023/02/20 | 14.1 | 203.79 | 17 | 203.74 | 203.50 | -2.9 | 24,377 | -0.01% |
|
| 2023/02/17 | 39 | 204.95 | 24.1 | 205.98 | 206.00 | 14.9 | 25,053 | 0.06% |
|
| 2023/02/16 | 81 | 207.44 | 157.6 | 203.27 | 206.00 | -76.6 | 25,127 | -0.30% |
大賣/
|
| 2023/02/15 | 52 | 191.39 | 37.2 | 191.08 | 191.00 | 14.9 | 24,963 | 0.06% |
|
| 2023/02/14 | 67.3 | 195.85 | 18 | 194.17 | 194.00 | 49.3 | 25,384 | 0.19% |
|
| 2023/02/13 | 21 | 194.14 | 19.1 | 195.47 | 196.50 | 1.9 | 25,641 | 0.01% |
|
| 2023/02/10 | 10 | 196.69 | 10 | 193.75 | 193.00 | 0 | 25,850 | 0.00% |
|
| 2023/02/09 | 7.1 | 195.77 | 53.2 | 196.58 | 196.50 | -46.2 | 26,118 | -0.18% |
|
| 2023/02/08 | 43 | 194.16 | 20 | 193.58 | 193.00 | 23 | 26,283 | 0.09% |
|
| 2023/02/07 | 22 | 191.29 | 24.1 | 192.75 | 193.00 | -2 | 26,566 | -0.01% |
|
| 2023/02/06 | 24 | 192.56 | 35.6 | 192.34 | 191.50 | -11.6 | 26,647 | -0.04% |
|
| 2023/02/03 | 33.6 | 191.55 | 140.6 | 192.54 | 190.50 | -107 | 26,670 | -0.40% |
大賣/鉅額交易
|
| 2023/02/02 | 47.6 | 185.39 | 139.7 | 188.72 | 190.50 | -92.1 | 26,475 | -0.35% |
大賣/
|
| 2023/02/01 | 8 | 177.00 | 27.2 | 178.11 | 179.00 | -19.2 | 26,112 | -0.07% |
|
| 2023/01/31 | 3.1 | 173.18 | 4.2 | 174.22 | 172.50 | -1.1 | 26,147 | 0.00% |
|
| 2023/01/30 | 90.2 | 175.27 | 12 | 174.92 | 173.50 | 78.2 | 26,138 | 0.30% |
|
| 2023/01/17 | 12 | 175.96 | 9.2 | 176.44 | 176.00 | 2.9 | 25,983 | 0.01% |
|
| 2023/01/16 | 6 | 174.50 | 17.2 | 176.29 | 176.50 | -11.2 | 26,111 | -0.04% |
|
| 2023/01/13 | 15.2 | 173.06 | 25 | 172.76 | 173.00 | -9.9 | 26,318 | -0.04% |
|
| 2023/01/12 | 167.1 | 174.50 | 9 | 173.61 | 172.00 | 158.1 | 26,425 | 0.60% |
大買/鉅額交易
|
| 2023/01/11 | 23 | 174.04 | 375 | 172.58 | 174.00 | -352 | 26,403 | -1.33% |
大賣/鉅額交易
|
| 2023/01/10 | 34 | 175.94 | 44 | 174.65 | 173.50 | -10 | 26,451 | -0.04% |
|
| 2023/01/09 | 68.1 | 174.78 | 89 | 173.21 | 172.50 | -20.9 | 26,265 | -0.08% |
|
| 2023/01/06 | 26 | 170.08 | 48.1 | 169.25 | 172.00 | -22.1 | 26,179 | -0.08% |
|
| 2023/01/05 | 41 | 167.99 | 18 | 165.31 | 165.00 | 23 | 26,179 | 0.09% |
|
| 2023/01/04 | 19 | 172.45 | 21.1 | 172.56 | 170.00 | -2.1 | 26,238 | -0.01% |
|
| 2023/01/03 | 12 | 168.71 | 27 | 167.72 | 170.50 | -15 | 26,247 | -0.06% |
|
| 2022/12/30 | 32 | 163.20 | 23 | 161.48 | 161.00 | 9 | 26,196 | 0.03% |
|
| 2022/12/29 | 29 | 160.83 | 33 | 162.33 | 164.00 | -4 | 26,189 | -0.02% |
|
| 2022/12/28 | 23.1 | 164.86 | 20 | 161.83 | 161.00 | 3.1 | 26,216 | 0.01% |
|
| 2022/12/27 | 9 | 167.72 | 9 | 169.00 | 168.00 | 0 | 26,263 | 0.00% |
|
| 2022/12/26 | 14 | 167.89 | 14 | 166.50 | 166.00 | 0 | 26,416 | 0.00% |
|
| 2022/12/23 | 63.1 | 165.55 | 17.1 | 167.27 | 167.00 | 46 | 26,662 | 0.17% |
|
| 2022/12/22 | 16.1 | 166.06 | 19 | 168.29 | 169.50 | -3 | 26,847 | -0.01% |
|
| 2022/12/21 | 5.1 | 165.69 | 7 | 164.36 | 164.00 | -2 | 26,905 | -0.01% |
|
| 2022/12/20 | 172.3 | 167.66 | 16.1 | 166.52 | 164.00 | 156.2 | 26,953 | 0.58% |
大買/鉅額交易
|
| 2022/12/19 | 20.1 | 169.80 | 27 | 169.93 | 169.50 | -6.9 | 27,091 | -0.03% |
|
| 2022/12/16 | 111.1 | 172.07 | 32.1 | 169.01 | 168.00 | 79 | 27,192 | 0.29% |
大買/
|
| 2022/12/15 | 11 | 177.18 | 12 | 178.38 | 177.00 | -1 | 27,037 | 0.00% |
|
| 2022/12/14 | 21.2 | 174.21 | 54.2 | 173.70 | 178.50 | -33 | 26,864 | -0.12% |
|
| 2022/12/13 | 59.1 | 168.53 | 3 | 166.17 | 165.00 | 56.1 | 26,294 | 0.21% |
|
| 2022/12/12 | 9.1 | 169.85 | 3 | 171.67 | 171.00 | 6.1 | 26,022 | 0.02% |
|
| 2022/12/09 | 109 | 172.90 | 7 | 172.21 | 170.00 | 102 | 25,876 | 0.39% |
大買/鉅額交易
|
| 2022/12/08 | 38.7 | 172.02 | 10 | 169.40 | 169.50 | 28.7 | 25,677 | 0.11% |
|
| 2022/12/07 | 7.6 | 174.19 | 5.1 | 172.40 | 172.00 | 2.5 | 25,533 | 0.01% |
|
| 2022/12/06 | 14 | 185.21 | 11.1 | 183.42 | 181.50 | 3 | 25,368 | 0.01% |
|
| 2022/12/05 | 12.1 | 184.97 | 27.1 | 184.38 | 186.00 | -15 | 25,288 | -0.06% |
|
| 2022/12/02 | 36 | 179.67 | 11 | 180.05 | 181.00 | 25 | 25,249 | 0.10% |
|
| 2022/12/01 | 18 | 181.08 | 22.1 | 181.06 | 177.50 | -4.1 | 25,343 | -0.02% |
|
| 2022/11/30 | 15.1 | 175.87 | 9.4 | 176.77 | 181.00 | 5.6 | 25,232 | 0.02% |
|
| 2022/11/29 | 49.1 | 179.64 | 22 | 178.66 | 177.00 | 27.1 | 25,069 | 0.11% |
|
| 2022/11/28 | 17.2 | 182.02 | 38 | 181.99 | 184.00 | -20.8 | 24,844 | -0.08% |
|
| 2022/11/25 | 25.3 | 178.75 | 20 | 179.88 | 177.50 | 5.3 | 24,664 | 0.02% |
|
| 2022/11/24 | 32.2 | 175.07 | 43.2 | 176.04 | 178.00 | -11 | 24,408 | -0.05% |
|
| 2022/11/23 | 32 | 166.55 | 50.1 | 168.20 | 169.00 | -18.1 | 24,076 | -0.08% |
|
| 2022/11/22 | 42.3 | 165.30 | 51 | 166.21 | 163.50 | -8.8 | 23,799 | -0.04% |
|
| 2022/11/21 | 51.8 | 164.41 | 40.1 | 164.15 | 164.00 | 11.6 | 23,469 | 0.05% |
|
| 2022/11/18 | 58 | 175.12 | 21 | 174.02 | 170.00 | 37 | 22,849 | 0.16% |
|
| 2022/11/17 | 63 | 189.29 | 70 | 189.46 | 188.50 | -7 | 22,015 | -0.03% |
|
| 2022/11/16 | 15 | 180.03 | 26.1 | 181.29 | 182.50 | -11.1 | 21,904 | -0.05% |
|
| 2022/11/15 | 41.4 | 181.91 | 8 | 181.25 | 178.50 | 33.4 | 21,782 | 0.15% |
|
| 2022/11/14 | 16 | 193.31 | 20 | 194.13 | 193.50 | -4 | 21,755 | -0.02% |
|
| 2022/11/11 | 36.1 | 194.03 | 19 | 191.00 | 189.50 | 17.1 | 22,085 | 0.08% |
|
| 2022/11/10 | 39.5 | 189.39 | 33 | 189.58 | 185.00 | 6.5 | 21,815 | 0.03% |
|
| 2022/11/09 | 52.2 | 199.68 | 35 | 198.60 | 195.00 | 17.2 | 21,644 | 0.08% |
|
| 2022/11/08 | 15.1 | 208.61 | 46 | 209.11 | 203.00 | -30.9 | 21,457 | -0.14% |
|
| 2022/11/07 | 32.1 | 210.70 | 24 | 210.50 | 208.00 | 8.1 | 21,297 | 0.04% |
|
| 2022/11/04 | 40 | 208.71 | 13.2 | 212.34 | 217.00 | 26.8 | 20,999 | 0.13% |
|
| 2022/11/03 | 28 | 206.98 | 42.1 | 208.49 | 212.50 | -14.1 | 20,765 | -0.07% |
|
| 2022/11/02 | 27.1 | 199.54 | 20 | 198.30 | 200.50 | 7.1 | 20,781 | 0.03% |
|
| 2022/11/01 | 20 | 203.02 | 15 | 203.27 | 202.00 | 5 | 20,920 | 0.02% |
|
| 2022/10/31 | 10 | 206.35 | 9 | 205.78 | 205.50 | 1 | 20,907 | 0.00% |
|
| 2022/10/28 | 7 | 199.86 | 34 | 204.91 | 207.00 | -27 | 20,928 | -0.13% |
|
| 2022/10/27 | 15 | 191.23 | 17 | 192.85 | 196.00 | -2 | 20,654 | -0.01% |
|
| 2022/10/26 | 4 | 184.63 | 5 | 185.40 | 186.00 | -1 | 20,510 | 0.00% |
|
| 2022/10/25 | 11 | 183.32 | 10 | 183.30 | 182.50 | 1 | 20,514 | 0.00% |
|
| 2022/10/24 | 11 | 186.09 | 11 | 185.73 | 185.00 | 0 | 20,460 | 0.00% |
|
| 2022/10/21 | 57.2 | 191.62 | 42 | 183.64 | 183.50 | 15.2 | 20,432 | 0.07% |
|
| 2022/10/20 | 12 | 195.83 | 11 | 196.82 | 200.50 | 1 | 20,179 | 0.01% |
|
| 2022/10/19 | 13 | 204.54 | 13 | 203.04 | 201.00 | 0 | 20,098 | 0.00% |
|
| 2022/10/18 | 11 | 206.73 | 8 | 205.56 | 205.00 | 3 | 20,078 | 0.01% |
|
| 2022/10/17 | 16.1 | 198.64 | 19 | 201.61 | 205.00 | -2.9 | 20,107 | -0.01% |
|
| 2022/10/14 | 25 | 212.40 | 28 | 209.75 | 206.50 | -3 | 19,989 | -0.02% |
|
| 2022/10/13 | 14 | 203.86 | 9 | 202.72 | 200.00 | 5 | 19,795 | 0.03% |
|
| 2022/10/12 | 10 | 200.75 | 9 | 202.83 | 207.00 | 1 | 19,691 | 0.01% |
|
| 2022/10/11 | 17.1 | 207.14 | 8 | 203.50 | 201.00 | 9.1 | 19,656 | 0.05% |
|
| 2022/10/07 | 24 | 218.96 | 22 | 221.02 | 221.00 | 2 | 19,904 | 0.01% |
|
| 2022/10/06 | 14 | 217.25 | 37 | 219.88 | 218.00 | -23 | 20,385 | -0.11% |
|
| 2022/10/05 | 19 | 218.55 | 7 | 219.64 | 219.00 | 12 | 20,750 | 0.06% |
|
| 2022/10/04 | 8 | 214.13 | 9 | 217.00 | 218.50 | -1 | 21,066 | 0.00% |
|
| 2022/10/03 | 27.2 | 206.71 | 27 | 209.52 | 209.00 | 0.2 | 21,333 | 0.00% |
|
| 2022/09/30 | 20 | 207.57 | 24 | 208.88 | 212.00 | -4 | 21,793 | -0.02% |
|
| 2022/09/29 | 14.1 | 206.82 | 15 | 207.10 | 206.50 | -1 | 22,711 | 0.00% |
|
| 2022/09/28 | 30.1 | 209.26 | 20 | 207.30 | 205.50 | 10.1 | 23,035 | 0.04% |
|
| 2022/09/27 | 9 | 215.89 | 49 | 217.15 | 219.00 | -40 | 23,768 | -0.17% |
|
| 2022/09/26 | 29 | 217.45 | 29 | 216.50 | 215.50 | 0 | 24,268 | 0.00% |
|
| 2022/09/23 | 34 | 233.47 | 19 | 227.68 | 227.00 | 15 | 24,475 | 0.06% |
|
| 2022/09/22 | 14 | 235.32 | 20 | 235.28 | 238.50 | -6 | 24,749 | -0.02% |
|
| 2022/09/21 | 6 | 231.92 | 6 | 234.92 | 234.50 | 0 | 24,902 | 0.00% |
|
| 2022/09/20 | 8.1 | 233.76 | 9 | 235.28 | 235.50 | -1 | 25,011 | 0.00% |
|
| 2022/09/19 | 23.1 | 232.68 | 23 | 234.04 | 234.00 | 0.1 | 25,194 | 0.00% |
|
| 2022/09/16 | 7.1 | 235.40 | 5 | 234.60 | 234.50 | 2.1 | 25,504 | 0.01% |
|
| 2022/09/15 | 25 | 243.46 | 31 | 240.73 | 240.00 | -6 | 26,060 | -0.02% |
|
| 2022/09/14 | 14.1 | 241.02 | 13 | 242.35 | 242.50 | 1.1 | 26,125 | 0.00% |
|
| 2022/09/13 | 19 | 245.79 | 48.1 | 247.47 | 248.50 | -29.1 | 26,249 | -0.11% |
|
| 2022/09/12 | 69 | 243.23 | 25 | 238.54 | 237.50 | 44 | 26,185 | 0.17% |
|
| 2022/09/08 | 36 | 236.89 | 47 | 239.39 | 240.50 | -11 | 26,324 | -0.04% |
|
| 2022/09/07 | 32 | 227.02 | 26 | 228.04 | 228.50 | 6 | 26,382 | 0.02% |
|
| 2022/09/06 | 50 | 238.90 | 19 | 235.00 | 232.50 | 31 | 26,387 | 0.12% |
|
| 2022/09/05 | 11 | 243.05 | 27 | 243.65 | 243.00 | -16 | 26,468 | -0.06% |
|
| 2022/09/02 | 20.1 | 242.37 | 20 | 242.00 | 242.00 | 0.1 | 26,588 | 0.00% |
|
| 2022/09/01 | 15 | 235.27 | 8 | 232.94 | 233.50 | 7 | 26,784 | 0.03% |
|
| 2022/08/31 | 19 | 242.47 | 12 | 240.04 | 239.50 | 7 | 26,958 | 0.03% |
|
| 2022/08/30 | 6.1 | 240.71 | 7 | 245.21 | 247.00 | -1 | 26,980 | 0.00% |
|
| 2022/08/29 | 13.1 | 236.48 | 13 | 239.92 | 240.50 | 0.1 | 27,013 | 0.00% |
|
| 2022/08/26 | 25 | 241.90 | 25 | 241.96 | 240.00 | 0 | 27,221 | 0.00% |
|
| 2022/08/25 | 11 | 245.91 | 10 | 244.75 | 244.00 | 1 | 27,195 | 0.00% |
|
| 2022/08/24 | 8 | 244.25 | 8 | 241.44 | 241.00 | 0 | 27,382 | 0.00% |
|
| 2022/08/23 | 7 | 240.43 | 7 | 242.71 | 243.50 | 0 | 27,788 | 0.00% |
|
| 2022/08/22 | 18 | 243.64 | 20 | 245.50 | 243.50 | -2 | 28,218 | -0.01% |
|
| 2022/08/19 | 31 | 247.50 | 39 | 244.23 | 241.50 | -8 | 28,532 | -0.03% |
|
| 2022/08/18 | 20 | 226.88 | 40 | 227.94 | 238.00 | -20 | 28,229 | -0.07% |
|
| 2022/08/17 | 8 | 216.06 | 43 | 215.29 | 216.50 | -35 | 28,012 | -0.12% |
|
| 2022/08/16 | 41 | 215.18 | 29 | 215.76 | 217.00 | 12 | 28,013 | 0.04% |
|
| 2022/08/15 | 36 | 207.44 | 37.1 | 207.53 | 211.50 | -1.1 | 28,004 | 0.00% |
|
| 2022/08/12 | 14 | 196.00 | 13 | 197.62 | 198.00 | 1 | 28,163 | 0.00% |
|
| 2022/08/11 | 45 | 197.78 | 20 | 198.05 | 197.00 | 25 | 28,840 | 0.09% |
|
| 2022/08/10 | 22 | 196.34 | 15 | 196.80 | 196.50 | 7 | 29,292 | 0.02% |
|
| 2022/08/09 | 34 | 196.10 | 36 | 199.67 | 201.00 | -2 | 29,733 | -0.01% |
|
| 2022/08/08 | 35 | 198.84 | 32 | 201.00 | 205.00 | 3 | 29,733 | 0.01% |
|
| 2022/08/05 | 4 | 191.13 | 18 | 194.14 | 195.00 | -14 | 29,821 | -0.05% |
|
| 2022/08/04 | 16 | 184.84 | 18 | 185.39 | 188.00 | -2 | 29,883 | -0.01% |
|
| 2022/08/03 | 2 | 181.25 | 5 | 180.20 | 181.00 | -3 | 30,183 | -0.01% |
|
| 2022/08/02 | 1 | 183.00 | 1 | 185.00 | 186.00 | 0 | 30,199 | 0.00% |
|
| 2022/08/01 | 22 | 190.39 | 10 | 189.90 | 189.50 | 12 | 30,270 | 0.04% |
|
| 2022/07/29 | 19 | 193.11 | 19.5 | 194.49 | 195.50 | -0.5 | 30,443 | 0.00% |
|
| 2022/07/28 | 24 | 191.27 | 33 | 192.55 | 191.00 | -9 | 30,465 | -0.03% |
|
| 2022/07/27 | 4.2 | 185.91 | 3 | 186.50 | 187.00 | 1.2 | 30,360 | 0.00% |
|
| 2022/07/26 | 0.5 | 188.00 | 2 | 190.00 | 186.50 | -1.5 | 30,392 | 0.00% |
|
| 2022/07/25 | 15.5 | 184.87 | 20 | 186.43 | 185.50 | -4.5 | 30,679 | -0.01% |
|
| 2022/07/22 | 24 | 189.83 | 31 | 188.73 | 188.00 | -7 | 30,740 | -0.02% |
|
| 2022/07/21 | 8 | 185.38 | 25 | 185.16 | 186.00 | -17 | 30,751 | -0.06% |
|
| 2022/07/20 | 3 | 180.00 | 18.7 | 182.68 | 180.50 | -15.7 | 30,838 | -0.05% |
|
| 2022/07/19 | 21 | 176.95 | 13 | 176.23 | 174.50 | 8 | 30,855 | 0.03% |
|
| 2022/07/18 | 23 | 178.26 | 15 | 176.77 | 176.00 | 8 | 30,902 | 0.03% |
|
| 2022/07/15 | 26 | 174.06 | 25 | 175.10 | 176.50 | 1 | 30,939 | 0.00% |
|
| 2022/07/14 | 17 | 169.91 | 25 | 171.66 | 175.50 | -8 | 30,749 | -0.03% |
|
| 2022/07/13 | 34 | 170.31 | 16 | 171.34 | 166.00 | 18 | 30,353 | 0.06% |
|
| 2022/07/12 | 28 | 163.57 | 31 | 164.95 | 168.50 | -3 | 29,951 | -0.01% |
|
| 2022/07/11 | 27 | 168.30 | 27 | 168.13 | 166.50 | 0 | 29,701 | 0.00% |
|
| 2022/07/08 | 33 | 169.50 | 29 | 170.60 | 170.50 | 4 | 29,604 | 0.01% |
|
| 2022/07/07 | 31.1 | 158.48 | 27.1 | 161.20 | 168.00 | 4 | 29,163 | 0.01% |
|
| 2022/07/06 | 17 | 161.68 | 24.4 | 162.26 | 160.50 | -7.4 | 28,192 | -0.03% |
|
| 2022/07/05 | 39 | 165.40 | 43 | 162.21 | 162.00 | -4 | 27,920 | -0.01% |
|
| 2022/07/04 | 50.5 | 168.63 | 43 | 168.99 | 170.00 | 7.4 | 27,225 | 0.03% |
|
| 2022/07/01 | 23.7 | 174.47 | 13.3 | 174.90 | 170.00 | 10.4 | 26,936 | 0.04% |
|
| 2022/06/30 | 49.2 | 197.11 | 19 | 196.53 | 188.50 | 30.2 | 26,824 | 0.11% |
|
| 2022/06/29 | 26 | 204.25 | 28.2 | 207.52 | 209.00 | -2.2 | 26,768 | -0.01% |
|
| 2022/06/28 | 4 | 203.63 | 4 | 204.88 | 205.00 | 0 | 27,221 | 0.00% |
|
| 2022/06/27 | 22 | 201.57 | 31.1 | 204.03 | 204.00 | -9.1 | 27,511 | -0.03% |
|
| 2022/06/24 | 35 | 195.59 | 38 | 196.18 | 196.00 | -3 | 27,640 | -0.01% |
|
| 2022/06/23 | 21 | 198.12 | 59.1 | 195.16 | 197.00 | -38.1 | 27,833 | -0.14% |
|
| 2022/06/22 | 22.4 | 192.22 | 16 | 189.94 | 188.50 | 6.4 | 28,270 | 0.02% |
|
| 2022/06/21 | 7 | 193.93 | 158 | 197.46 | 199.00 | -151 | 28,926 | -0.52% |
大賣/鉅額交易
|
| 2022/06/20 | 50.5 | 198.52 | 49 | 195.64 | 192.50 | 1.5 | 29,007 | 0.01% |
|
| 2022/06/17 | 240.2 | 195.12 | 69 | 196.99 | 204.50 | 171.2 | 29,177 | 0.59% |
大買/鉅額交易
|
| 2022/06/16 | 16.1 | 204.68 | 26 | 201.33 | 201.00 | -9.9 | 28,823 | -0.03% |
|
| 2022/06/15 | 32 | 207.67 | 17 | 204.41 | 203.50 | 15 | 29,010 | 0.05% |
|
| 2022/06/14 | 16 | 204.25 | 27 | 209.65 | 211.00 | -11 | 29,119 | -0.04% |
|
| 2022/06/13 | 31 | 212.05 | 35 | 208.91 | 208.50 | -4 | 28,965 | -0.01% |
|
| 2022/06/10 | 29.2 | 214.05 | 57.1 | 215.20 | 219.00 | -27.9 | 28,896 | -0.10% |
|
| 2022/06/09 | 41 | 208.46 | 40 | 211.36 | 212.00 | 1 | 28,690 | 0.00% |
|
| 2022/06/08 | 10 | 202.20 | 21 | 205.52 | 206.50 | -11 | 28,613 | -0.04% |
|
| 2022/06/07 | 19 | 201.37 | 12 | 199.92 | 200.50 | 7 | 28,659 | 0.02% |
|
| 2022/06/06 | 40 | 205.85 | 49 | 203.53 | 202.50 | -9 | 28,801 | -0.03% |
|
| 2022/06/02 | 8 | 209.38 | 16 | 209.22 | 209.00 | -8 | 28,755 | -0.03% |
|
| 2022/06/01 | 16 | 209.94 | 22 | 210.02 | 209.50 | -6 | 28,898 | -0.02% |
|
| 2022/05/31 | 60.2 | 205.29 | 21 | 204.55 | 203.00 | 39.2 | 28,582 | 0.14% |
|
| 2022/05/30 | 33 | 210.47 | 190 | 208.22 | 207.00 | -157 | 28,155 | -0.56% |
大賣/鉅額交易
|
| 2022/05/27 | 189 | 212.14 | 15.1 | 208.23 | 212.50 | 173.9 | 27,660 | 0.63% |
大買/鉅額交易
|
| 2022/05/26 | 17 | 199.09 | 38 | 198.42 | 198.00 | -21 | 27,239 | -0.08% |
|
| 2022/05/25 | 32 | 190.23 | 11 | 194.05 | 195.00 | 21 | 28,257 | 0.07% |
|
| 2022/05/24 | 11 | 193.86 | 10 | 192.20 | 191.00 | 1 | 28,262 | 0.00% |
|
| 2022/05/23 | 31.8 | 198.78 | 19 | 194.79 | 194.50 | 12.8 | 28,328 | 0.05% |
|
| 2022/05/20 | 22.2 | 200.41 | 34 | 200.52 | 200.50 | -11.8 | 28,185 | -0.04% |
|
| 2022/05/19 | 58 | 190.70 | 52.2 | 192.42 | 200.50 | 5.9 | 27,834 | 0.02% |
|
| 2022/05/18 | 26 | 189.54 | 18.3 | 189.56 | 193.50 | 7.7 | 27,147 | 0.03% |
|
| 2022/05/17 | 3 | 179.83 | 24.1 | 183.77 | 186.50 | -21.1 | 26,881 | -0.08% |
|
| 2022/05/16 | 32 | 175.03 | 88.1 | 176.63 | 178.50 | -56.1 | 26,522 | -0.21% |
|
| 2022/05/13 | 15.1 | 165.17 | 19 | 166.55 | 169.00 | -4 | 26,300 | -0.02% |
|
| 2022/05/12 | 49.1 | 167.52 | 35 | 165.69 | 165.50 | 14.1 | 26,146 | 0.05% |
|
| 2022/05/11 | 29 | 176.95 | 21.1 | 175.93 | 173.00 | 7.9 | 26,127 | 0.03% |
|
| 2022/05/10 | 4 | 167.75 | 7 | 170.86 | 173.00 | -3 | 26,129 | -0.01% |
|
| 2022/05/09 | 10 | 169.95 | 9 | 170.83 | 170.00 | 1 | 26,308 | 0.00% |
|
| 2022/05/06 | 24.2 | 166.95 | 29 | 166.16 | 172.50 | -4.8 | 26,350 | -0.02% |
|
| 2022/05/05 | 23 | 171.35 | 16.1 | 171.90 | 173.50 | 6.9 | 26,415 | 0.03% |
|
| 2022/05/04 | 55 | 168.25 | 12 | 168.96 | 167.00 | 43 | 26,359 | 0.16% |
|
| 2022/05/03 | 31 | 170.77 | 9 | 171.61 | 171.50 | 22 | 26,392 | 0.08% |
|
| 2022/04/29 | 9 | 176.89 | 27 | 176.02 | 174.00 | -18 | 26,523 | -0.07% |
|
| 2022/04/28 | 10.1 | 171.75 | 3 | 169.50 | 169.50 | 7.1 | 26,444 | 0.03% |
|
| 2022/04/27 | 11.1 | 169.27 | 10 | 172.30 | 175.00 | 1.1 | 26,567 | 0.00% |
|
| 2022/04/26 | 3 | 171.51 | 5.1 | 173.49 | 175.00 | -2 | 26,696 | -0.01% |
|
| 2022/04/25 | 16.3 | 170.17 | 31 | 171.55 | 169.50 | -14.7 | 26,938 | -0.05% |
|
| 2022/04/22 | 41.1 | 180.62 | 12 | 181.00 | 180.50 | 29 | 26,942 | 0.11% |
|
| 2022/04/21 | 10 | 184.05 | 16 | 185.41 | 185.00 | -6 | 27,071 | -0.02% |
|
| 2022/04/20 | 14 | 181.50 | 18.4 | 181.85 | 179.00 | -4.4 | 27,297 | -0.02% |
|
| 2022/04/19 | 8 | 177.81 | 25 | 177.98 | 177.00 | -17 | 27,306 | -0.06% |
|
| 2022/04/18 | 11 | 168.95 | 8 | 171.25 | 169.50 | 3 | 27,393 | 0.01% |
|
| 2022/04/15 | 33.4 | 173.30 | 16 | 171.69 | 170.50 | 17.4 | 27,735 | 0.06% |
|
| 2022/04/14 | 6 | 174.58 | 45 | 178.37 | 179.50 | -39 | 28,304 | -0.14% |
|
| 2022/04/13 | 9 | 172.33 | 8 | 172.38 | 173.00 | 1 | 28,427 | 0.00% |
|
| 2022/04/12 | 9 | 169.50 | 10 | 169.25 | 169.50 | -1 | 28,619 | 0.00% |
|
| 2022/04/11 | 47 | 168.04 | 24 | 168.71 | 168.00 | 23 | 28,722 | 0.08% |
|
| 2022/04/08 | 16 | 171.85 | 14 | 172.93 | 174.50 | 2 | 28,998 | 0.01% |
|
| 2022/04/07 | 25.2 | 171.63 | 43 | 171.33 | 168.00 | -17.8 | 28,841 | -0.06% |
|
| 2022/04/06 | 250.2 | 179.02 | 283 | 175.95 | 176.50 | -32.8 | 28,591 | -0.11% |
大買/大賣/
|
| 2022/04/01 | 28 | 178.86 | 257 | 180.34 | 180.50 | -229 | 28,306 | -0.81% |
大賣/鉅額交易
|
| 2022/03/31 | 349 | 187.72 | 77 | 184.42 | 185.00 | 272 | 28,140 | 0.97% |
大買/鉅額交易
|
| 2022/03/30 | 36.1 | 179.33 | 47.1 | 179.20 | 179.50 | -11 | 28,215 | -0.04% |
|
| 2022/03/29 | 56 | 177.33 | 200 | 177.45 | 179.50 | -144 | 27,933 | -0.52% |
大賣/鉅額交易
|
| 2022/03/28 | 224 | 179.29 | 87 | 179.39 | 181.50 | 137 | 27,650 | 0.50% |
大買/鉅額交易
|
| 2022/03/25 | 33.1 | 177.17 | 30 | 177.03 | 177.00 | 3.1 | 27,280 | 0.01% |
|
| 2022/03/24 | 19 | 164.18 | 65.1 | 167.70 | 172.50 | -46.1 | 26,557 | -0.17% |
|
| 2022/03/23 | 45 | 154.11 | 33.1 | 155.83 | 157.00 | 11.9 | 25,865 | 0.05% |
|
| 2022/03/22 | 28 | 149.73 | 27.9 | 149.77 | 153.00 | 0.1 | 26,108 | 0.00% |
|
| 2022/03/21 | 18 | 144.17 | 28.4 | 144.29 | 144.50 | -10.4 | 25,879 | -0.04% |
|
| 2022/03/18 | 17.1 | 143.30 | 16 | 145.12 | 145.50 | 1.1 | 26,077 | 0.00% |
|
| 2022/03/17 | 9 | 139.39 | 13.1 | 137.81 | 140.00 | -4.1 | 25,941 | -0.02% |
|
| 2022/03/16 | 23 | 128.91 | 4 | 130.00 | 130.00 | 19 | 25,870 | 0.07% |
|
| 2022/03/15 | 10 | 129.45 | 5 | 129.70 | 126.50 | 5 | 26,235 | 0.02% |
|
| 2022/03/14 | 3.1 | 132.21 | 8.4 | 133.85 | 136.00 | -5.3 | 26,500 | -0.02% |
|
| 2022/03/11 | 7 | 132.07 | 16.4 | 131.10 | 132.00 | -9.4 | 26,591 | -0.04% |
|
| 2022/03/10 | 15.3 | 133.70 | 23 | 135.91 | 131.00 | -7.7 | 26,570 | -0.03% |
|
| 2022/03/09 | 9 | 131.78 | 13 | 132.08 | 134.50 | -4 | 26,616 | -0.02% |
|
| 2022/03/08 | 8.4 | 135.18 | 34.2 | 131.30 | 130.00 | -25.8 | 26,447 | -0.10% |
|
| 2022/03/07 | 25.8 | 138.79 | 5 | 138.70 | 138.00 | 20.8 | 26,398 | 0.08% |
|
| 2022/03/04 | 16 | 147.09 | 17 | 145.97 | 147.00 | -1 | 26,573 | 0.00% |
|
| 2022/03/03 | 12 | 146.83 | 7 | 148.43 | 146.50 | 5 | 26,961 | 0.02% |
|
| 2022/03/02 | 15 | 146.90 | 2 | 148.75 | 146.50 | 13 | 27,141 | 0.05% |
|
| 2022/03/01 | 14 | 149.04 | 7 | 149.29 | 150.00 | 7 | 27,201 | 0.03% |
|
| 2022/02/25 | 23 | 150.33 | 27 | 148.37 | 147.50 | -4 | 27,962 | -0.01% |
|
| 2022/02/24 | 12.1 | 150.27 | 8 | 147.69 | 147.00 | 4.1 | 26,920 | 0.02% |
|
| 2022/02/23 | 6.1 | 152.30 | 14 | 152.18 | 152.50 | -7.9 | 27,583 | -0.03% |
|
| 2022/02/22 | 3.1 | 146.31 | 17 | 148.71 | 146.00 | -13.9 | 28,880 | -0.05% |
|
| 2022/02/21 | 16 | 147.47 | 6 | 148.92 | 149.00 | 10 | 28,897 | 0.03% |
|
| 2022/02/18 | 6.1 | 146.74 | 5 | 146.90 | 146.00 | 1.1 | 28,964 | 0.00% |
|
| 2022/02/17 | 9.2 | 145.32 | 14 | 144.50 | 146.00 | -4.8 | 28,875 | -0.02% |
|
| 2022/02/16 | 9 | 141.05 | 9 | 141.50 | 140.50 | 0 | 28,656 | 0.00% |
|
| 2022/02/15 | 34 | 140.94 | 31 | 138.53 | 138.00 | 3 | 28,612 | 0.01% |
|
| 2022/02/14 | 8 | 141.70 | 8 | 142.00 | 141.50 | 0 | 28,361 | 0.00% |
|
| 2022/02/11 | 22.1 | 148.93 | 16 | 148.72 | 148.50 | 6.1 | 28,145 | 0.02% |
|
| 2022/02/10 | 54 | 154.48 | 18 | 155.28 | 152.00 | 36 | 28,105 | 0.13% |
|
| 2022/02/09 | 17 | 157.59 | 9 | 158.28 | 156.50 | 8 | 27,722 | 0.03% |
|
| 2022/02/08 | 13 | 155.88 | 16 | 154.66 | 154.00 | -3 | 27,684 | -0.01% |
|
| 2022/02/07 | 17 | 153.59 | 19.1 | 154.73 | 157.50 | -2.1 | 27,610 | -0.01% |
|
| 2022/01/26 | 180 | 147.95 | 180 | 145.19 | 146.50 | 0 | 27,338 | 0.00% |
大買/大賣/
|
| 2022/01/25 | 17.1 | 150.67 | 17 | 148.50 | 147.50 | 0.1 | 27,662 | 0.00% |
|
| 2022/01/24 | 14 | 150.54 | 16 | 152.75 | 154.50 | -2 | 27,855 | -0.01% |
|
| 2022/01/21 | 33 | 154.17 | 31 | 154.19 | 153.00 | 2 | 27,721 | 0.01% |
|
| 2022/01/20 | 32 | 156.13 | 21 | 155.83 | 155.50 | 11 | 27,787 | 0.04% |
|
| 2022/01/19 | 20.1 | 157.33 | 29 | 158.64 | 160.00 | -8.9 | 27,546 | -0.03% |
|
| 2022/01/18 | 23 | 155.65 | 35.2 | 156.52 | 157.50 | -12.2 | 27,586 | -0.04% |
|
| 2022/01/17 | 30 | 148.98 | 40.1 | 151.95 | 153.00 | -10.1 | 27,342 | -0.04% |
|
| 2022/01/14 | 36 | 143.86 | 35 | 146.02 | 149.50 | 1 | 27,570 | 0.00% |
|
| 2022/01/13 | 57.1 | 140.65 | 49 | 141.95 | 145.50 | 8.1 | 27,268 | 0.03% |
|
| 2022/01/12 | 11.1 | 143.77 | 22 | 144.30 | 146.00 | -11 | 26,742 | -0.04% |
|
| 2022/01/11 | 22 | 149.59 | 21 | 149.33 | 148.00 | 1 | 26,472 | 0.00% |
|
| 2022/01/10 | 41.4 | 147.73 | 36 | 148.38 | 147.00 | 5.4 | 26,245 | 0.02% |
|
| 2022/01/07 | 59.2 | 152.89 | 46 | 153.04 | 150.00 | 13.2 | 25,915 | 0.05% |
|
| 2022/01/06 | 22 | 154.45 | 20.1 | 154.25 | 158.50 | 2 | 25,141 | 0.01% |
|
| 2022/01/05 | 21.1 | 155.10 | 17 | 157.24 | 152.00 | 4.1 | 24,830 | 0.02% |
|
| 2022/01/04 | 11 | 156.68 | 3.2 | 156.45 | 156.50 | 7.9 | 24,805 | 0.03% |
|
| 2022/01/03 | 22.1 | 157.42 | 30.3 | 157.41 | 155.00 | -8.2 | 24,513 | -0.03% |
|
| 2021/12/30 | 17.2 | 148.01 | 16.2 | 149.54 | 151.00 | 1 | 23,918 | 0.00% |
|
| 2021/12/29 | 12 | 147.29 | 8 | 147.38 | 146.00 | 4 | 23,910 | 0.02% |
|
| 2021/12/28 | 12 | 148.17 | 9.1 | 148.88 | 148.50 | 3 | 24,017 | 0.01% |
|
| 2021/12/27 | 14.6 | 148.10 | 5.1 | 148.71 | 146.50 | 9.5 | 23,982 | 0.04% |
|
| 2021/12/24 | 232.2 | 148.98 | 229 | 150.34 | 148.00 | 3.2 | 23,720 | 0.01% |
大買/大賣/
|
| 2021/12/23 | 5 | 141.70 | 8.2 | 141.96 | 142.50 | -3.2 | 22,952 | -0.01% |
|
| 2021/12/22 | 3.1 | 137.24 | 9.1 | 137.40 | 138.00 | -6 | 23,031 | -0.03% |
|
| 2021/12/21 | 9 | 136.17 | 14 | 136.71 | 136.50 | -5 | 23,073 | -0.02% |
|
| 2021/12/20 | 29.1 | 137.51 | 17 | 136.79 | 134.00 | 12.1 | 23,026 | 0.05% |
|
| 2021/12/17 | 10.1 | 141.55 | 6 | 142.83 | 143.00 | 4.1 | 23,008 | 0.02% |
|
| 2021/12/16 | 17.1 | 141.89 | 21.2 | 141.85 | 143.00 | -4.1 | 22,816 | -0.02% |
|
| 2021/12/15 | 5.1 | 133.74 | 2 | 134.50 | 135.00 | 3.1 | 22,129 | 0.01% |
|
| 2021/12/14 | 10 | 132.75 | 10 | 133.95 | 135.00 | 0 | 21,914 | 0.00% |
|
| 2021/12/13 | 13.1 | 137.90 | 11 | 135.59 | 135.00 | 2.1 | 21,607 | 0.01% |
|
| 2021/12/10 | 45 | 133.99 | 46 | 134.07 | 136.00 | -1 | 21,243 | 0.00% |
|
| 2021/12/09 | 34 | 134.41 | 45.5 | 134.40 | 131.50 | -11.5 | 20,944 | -0.05% |
|
| 2021/12/08 | 28 | 131.16 | 23.3 | 130.72 | 133.00 | 4.7 | 20,495 | 0.02% |
|
| 2021/12/07 | 20.2 | 126.33 | 23.5 | 126.47 | 129.00 | -3.3 | 20,086 | -0.02% |
|
| 2021/12/06 | 19 | 121.00 | 15 | 122.87 | 123.00 | 4 | 19,850 | 0.02% |
|
| 2021/12/03 | 8 | 123.81 | 11 | 124.55 | 127.00 | -3 | 19,809 | -0.02% |
|
| 2021/12/02 | 8.1 | 121.61 | 6.3 | 121.08 | 118.00 | 1.8 | 19,497 | 0.01% |
|
| 2021/12/01 | 9 | 120.17 | 6 | 120.67 | 122.00 | 3 | 19,303 | 0.02% |
|
| 2021/11/30 | 14.1 | 125.18 | 17 | 124.85 | 125.50 | -2.9 | 19,069 | -0.02% |
|
| 2021/11/29 | 9 | 120.17 | 11.2 | 120.09 | 123.00 | -2.2 | 18,690 | -0.01% |
|
| 2021/11/26 | 10 | 118.90 | 5 | 118.70 | 116.50 | 5 | 18,253 | 0.03% |
|
| 2021/11/25 | 10 | 122.05 | 11.3 | 123.56 | 124.00 | -1.3 | 18,128 | -0.01% |
|
| 2021/11/24 | 31 | 123.35 | 24 | 120.79 | 121.50 | 7 | 18,025 | 0.04% |
|
| 2021/11/23 | 17 | 119.21 | 18 | 119.72 | 122.00 | -1 | 17,380 | -0.01% |
|
| 2021/11/22 | 38 | 119.09 | 28.1 | 119.86 | 121.00 | 10 | 17,102 | 0.06% |
|
| 2021/11/19 | 624 | 116.09 | 663.2 | 114.02 | 117.00 | -39.2 | 16,077 | -0.24% |
大買/大賣/
|
| 2021/11/18 | 1 | 104.00 | 13 | 106.50 | 106.50 | -12 | 14,565 | -0.08% |
|
| 2021/11/17 | 9 | 94.90 | 6 | 95.60 | 97.00 | 3 | 14,477 | 0.02% |
|
| 2021/11/16 | 0 | 0.00 | 0.1 | 93.10 | 93.00 | -0.1 | 14,555 | 0.00% |
|
| 2021/11/15 | 3 | 92.80 | 5 | 93.42 | 92.90 | -2 | 14,594 | -0.01% |
|
| 2021/11/12 | 8 | 93.99 | 6 | 93.85 | 94.00 | 2 | 14,618 | 0.01% |
|
| 2021/11/11 | 4 | 92.13 | 11 | 92.15 | 91.30 | -7 | 14,472 | -0.05% |
|
| 2021/11/10 | 3 | 90.70 | 7 | 90.51 | 90.40 | -4 | 14,615 | -0.03% |
|
| 2021/11/09 | 1 | 92.90 | 6 | 91.80 | 90.40 | -5 | 14,599 | -0.03% |
|
| 2021/11/08 | 10.1 | 89.20 | 0 | 0.00 | 88.30 | 10.1 | 14,387 | 0.07% |
|
| 2021/11/05 | 7 | 89.31 | 5.2 | 90.33 | 93.40 | 1.8 | 14,490 | 0.01% |
|
| 2021/11/04 | 8 | 92.40 | 4 | 92.10 | 90.60 | 4 | 14,242 | 0.03% |
|
| 2021/11/03 | 1 | 94.40 | 5 | 93.36 | 93.70 | -4 | 14,336 | -0.03% |
|
| 2021/11/02 | 11 | 94.10 | 12.7 | 94.87 | 93.10 | -1.7 | 14,258 | -0.01% |
|
| 2021/11/01 | 8 | 95.76 | 11 | 94.95 | 95.60 | -3 | 13,772 | -0.02% |
|
| 2021/10/29 | 3 | 91.97 | 2 | 91.20 | 91.90 | 1 | 13,483 | 0.01% |
|
| 2021/10/28 | 9 | 92.00 | 12 | 91.75 | 90.90 | -3 | 13,464 | -0.02% |
|
| 2021/10/27 | 1.1 | 88.15 | 4 | 88.85 | 88.20 | -2.9 | 13,179 | -0.02% |
|
| 2021/10/26 | 7.1 | 89.33 | 7 | 88.99 | 88.30 | 0.1 | 13,181 | 0.00% |
|
| 2021/10/25 | 10.3 | 86.76 | 9 | 86.22 | 87.10 | 1.3 | 12,835 | 0.01% |
|
| 2021/10/22 | 20 | 85.17 | 29.5 | 84.54 | 86.60 | -9.5 | 12,899 | -0.07% |
|
| 2021/10/21 | 0 | 0.00 | 5 | 81.92 | 81.10 | -5 | 12,593 | -0.04% |
|
| 2021/10/20 | 1 | 81.10 | 0 | 0.00 | 81.10 | 1 | 12,804 | 0.01% |
|
| 2021/10/19 | 0 | 0.00 | 6 | 82.12 | 82.00 | -6 | 12,849 | -0.05% |
|
| 2021/10/18 | 13 | 79.29 | 2 | 79.50 | 80.50 | 11 | 12,887 | 0.09% |
|
| 2021/10/15 | 1 | 78.50 | 14 | 78.83 | 79.00 | -13 | 13,101 | -0.10% |
|
| 2021/10/14 | 0 | 0.00 | 6 | 75.05 | 74.50 | -6 | 13,458 | -0.04% |
|
| 2021/10/13 | 12.1 | 77.59 | 3 | 77.50 | 77.30 | 9.1 | 13,687 | 0.07% |
|
| 2021/10/12 | 26 | 78.99 | 36 | 78.81 | 78.90 | -10 | 13,570 | -0.07% |
|
| 2021/10/08 | 0 | 0.00 | 5 | 73.78 | 74.00 | -5 | 13,284 | -0.04% |
|
| 2021/10/07 | 2 | 71.90 | 2 | 72.65 | 72.60 | 0 | 13,358 | 0.00% |
|
| 2021/10/06 | 6 | 71.83 | 5 | 71.36 | 70.70 | 1 | 13,536 | 0.01% |
|
| 2021/10/05 | 6 | 65.97 | 3 | 68.83 | 70.60 | 3 | 13,501 | 0.02% |
|
| 2021/10/04 | 6.3 | 69.97 | 3.1 | 71.71 | 69.00 | 3.2 | 13,401 | 0.02% |
|
| 2021/10/01 | 4 | 72.43 | 2 | 72.25 | 72.50 | 2 | 13,377 | 0.01% |
|
| 2021/09/30 | 4.4 | 73.91 | 2 | 73.15 | 73.80 | 2.4 | 13,553 | 0.02% |
|
| 2021/09/29 | 14.2 | 74.25 | 0 | 0.00 | 73.10 | 14.2 | 13,839 | 0.10% |
|
| 2021/09/28 | 4.1 | 79.54 | 13 | 79.78 | 78.70 | -8.9 | 13,692 | -0.06% |
|
| 2021/09/27 | 5 | 82.62 | 1 | 83.20 | 82.40 | 4 | 13,539 | 0.03% |
|
| 2021/09/24 | 8 | 80.08 | 13 | 81.26 | 82.50 | -5 | 13,495 | -0.04% |
|
| 2021/09/23 | 3 | 78.80 | 3 | 77.83 | 78.80 | 0 | 13,274 | 0.00% |
|
| 2021/09/22 | 1 | 74.30 | 1 | 75.20 | 75.70 | 0 | 13,293 | 0.00% |
|
| 2021/09/17 | 0 | 0.00 | 2 | 76.30 | 75.70 | -2 | 13,406 | -0.01% |
|
| 2021/09/16 | 0 | 0.00 | 12 | 76.74 | 76.50 | -12 | 13,475 | -0.09% |
|
| 2021/09/15 | 6 | 76.90 | 0 | 0.00 | 76.20 | 6 | 13,604 | 0.04% |
|
| 2021/09/14 | 5 | 77.90 | 1 | 79.30 | 78.10 | 4 | 13,889 | 0.03% |
|
| 2021/09/13 | 4.3 | 78.84 | 3 | 79.20 | 77.50 | 1.3 | 14,245 | 0.01% |
|
| 2021/09/10 | 1 | 79.30 | 2 | 79.25 | 78.90 | -1 | 14,266 | -0.01% |
|
| 2021/09/09 | 2.3 | 76.24 | 2 | 76.80 | 77.30 | 0.3 | 14,264 | 0.00% |
|
| 2021/09/08 | 2 | 76.05 | 37 | 77.62 | 76.30 | -35 | 14,439 | -0.24% |
|
| 2021/09/07 | 0.4 | 74.38 | 0.1 | 74.40 | 75.20 | 0.4 | 14,533 | 0.00% |
|
| 2021/09/06 | 1 | 75.40 | 1 | 76.90 | 75.20 | 0 | 14,779 | 0.00% |
|
| 2021/09/03 | 0 | 0.00 | 0.8 | 75.60 | 75.80 | -0.8 | 14,783 | -0.01% |
|
| 2021/09/02 | 10.3 | 76.53 | 0 | 0.00 | 75.80 | 10.3 | 14,745 | 0.07% |
|
| 2021/09/01 | 0.3 | 78.42 | 1 | 78.50 | 78.50 | -0.8 | 14,701 | -0.01% |
|
| 2021/08/31 | 9.5 | 78.09 | 0.2 | 77.50 | 78.30 | 9.3 | 14,683 | 0.06% |
|
| 2021/08/30 | 16 | 80.47 | 3 | 81.30 | 80.50 | 13 | 14,568 | 0.09% |
|
| 2021/08/27 | 10 | 82.33 | 4 | 82.43 | 82.40 | 6 | 14,439 | 0.04% |
|
| 2021/08/26 | 3 | 79.67 | 10 | 79.72 | 80.30 | -7 | 14,087 | -0.05% |
|
| 2021/08/25 | 3.3 | 77.04 | 0 | 0.00 | 77.00 | 3.3 | 14,095 | 0.02% |
|
| 2021/08/24 | 1 | 75.80 | 2 | 77.90 | 76.00 | -1 | 14,144 | -0.01% |
|
| 2021/08/23 | 2 | 77.75 | 1 | 77.60 | 77.50 | 1 | 14,026 | 0.01% |
|
| 2021/08/20 | 31 | 77.08 | 39 | 76.58 | 77.20 | -8 | 13,897 | -0.06% |
|
| 2021/08/19 | 10.1 | 73.01 | 3 | 75.27 | 73.00 | 7.1 | 13,602 | 0.05% |
|
| 2021/08/18 | 1 | 75.80 | 7 | 75.46 | 77.10 | -6 | 13,620 | -0.04% |
|
| 2021/08/17 | 10 | 73.74 | 0 | 0.00 | 71.70 | 10 | 13,630 | 0.07% |
|
| 2021/08/16 | 11 | 74.80 | 13 | 75.97 | 76.20 | -2 | 13,559 | -0.01% |
|
| 2021/08/13 | 1 | 76.00 | 2 | 77.90 | 76.00 | -1 | 13,425 | -0.01% |
|
| 2021/08/12 | 2 | 78.35 | 2 | 77.65 | 78.80 | 0 | 13,651 | 0.00% |
|
| 2021/08/11 | 1.3 | 78.38 | 1.1 | 79.14 | 77.20 | 0.2 | 13,660 | 0.00% |
|
| 2021/08/10 | 13 | 81.45 | 39.6 | 82.36 | 82.80 | -26.6 | 13,480 | -0.20% |
|
| 2021/08/09 | 28.5 | 82.59 | 14 | 81.48 | 80.90 | 14.5 | 13,602 | 0.11% |
|
| 2021/08/06 | 1.2 | 88.08 | 0 | 0.00 | 87.30 | 1.2 | 13,439 | 0.01% |
|
| 2021/08/05 | 7 | 88.07 | 0 | 0.00 | 88.30 | 7 | 13,551 | 0.05% |
|
| 2021/08/04 | 4 | 88.35 | 8 | 88.61 | 88.20 | -4 | 13,790 | -0.03% |
|
| 2021/08/03 | 3 | 87.90 | 13 | 87.09 | 87.80 | -10 | 13,794 | -0.07% |
|
| 2021/08/02 | 6 | 82.67 | 1 | 83.10 | 83.10 | 5 | 13,646 | 0.04% |
|
| 2021/07/30 | 2.4 | 81.71 | 1 | 81.40 | 80.60 | 1.4 | 13,528 | 0.01% |
|
| 2021/07/29 | 3.1 | 81.54 | 8 | 83.06 | 83.10 | -4.9 | 13,469 | -0.04% |
|
| 2021/07/28 | 15.1 | 80.40 | 1 | 82.00 | 82.20 | 14.1 | 13,456 | 0.10% |
|
| 2021/07/27 | 5.7 | 85.46 | 0 | 0.00 | 85.10 | 5.7 | 13,395 | 0.04% |
|
| 2021/07/26 | 7 | 89.97 | 13 | 89.95 | 89.70 | -6 | 13,392 | -0.04% |
|
| 2021/07/23 | 8 | 87.33 | 10 | 86.90 | 87.20 | -2 | 13,495 | -0.01% |
|
| 2021/07/22 | 12.2 | 88.10 | 14 | 86.79 | 86.70 | -1.8 | 13,627 | -0.01% |
|
| 2021/07/21 | 15 | 89.71 | 28 | 85.14 | 84.70 | -13 | 13,517 | -0.10% |
|
| 2021/07/20 | 12 | 91.63 | 21 | 92.07 | 91.70 | -9 | 13,586 | -0.07% |
|
| 2021/07/19 | 13 | 88.76 | 7 | 88.18 | 89.60 | 6 | 13,331 | 0.04% |
|
| 2021/07/16 | 0 | 0.00 | 1 | 83.60 | 83.00 | -1 | 13,088 | -0.01% |
|
| 2021/07/15 | 0 | 0.00 | 16 | 84.97 | 83.80 | -16 | 13,148 | -0.12% |
|
| 2021/07/14 | 1 | 85.70 | 0 | 0.00 | 85.10 | 1 | 13,153 | 0.01% |
|
| 2021/07/13 | 4 | 86.03 | 0 | 0.00 | 85.80 | 4 | 13,029 | 0.03% |
|
| 2021/07/09 | 1 | 82.90 | 4 | 82.83 | 83.20 | -3 | 12,932 | -0.02% |
|
| 2021/07/08 | 1 | 82.00 | 5 | 81.00 | 82.10 | -4 | 12,967 | -0.03% |
|
| 2021/07/07 | 11 | 81.57 | 0 | 0.00 | 81.60 | 11 | 12,863 | 0.09% |
|
| 2021/07/06 | 6 | 80.53 | 4 | 81.13 | 80.10 | 2 | 12,696 | 0.02% |
|
| 2021/07/05 | 3 | 76.77 | 4 | 76.88 | 77.50 | -1 | 12,519 | -0.01% |
|
| 2021/07/01 | 1 | 75.40 | 4 | 75.00 | 74.20 | -3 | 12,619 | -0.02% |
|
| 2021/06/30 | 3.2 | 73.44 | 15 | 73.02 | 74.60 | -11.8 | 12,526 | -0.09% |
|
| 2021/06/29 | 2 | 73.80 | 1 | 75.10 | 74.10 | 1 | 12,405 | 0.01% |
|
| 2021/06/28 | 1 | 75.50 | 2 | 75.55 | 75.60 | -1 | 12,425 | -0.01% |
|
| 2021/06/25 | 2 | 73.10 | 8 | 73.23 | 73.40 | -6 | 12,329 | -0.05% |
|
| 2021/06/24 | 15 | 73.33 | 3 | 73.50 | 73.50 | 12 | 12,357 | 0.10% |
|
| 2021/06/23 | 7 | 75.80 | 9 | 74.97 | 74.80 | -2 | 12,292 | -0.02% |
|
| 2021/06/22 | 16 | 73.88 | 3 | 73.03 | 72.40 | 13 | 12,022 | 0.11% |
|
| 2021/06/21 | 0 | 0.00 | 1 | 70.00 | 70.40 | -1 | 11,687 | -0.01% |
|
| 2021/06/18 | 0 | 0.00 | 11 | 70.61 | 70.60 | -11 | 11,698 | -0.09% |
|
| 2021/06/17 | 4 | 70.95 | 6 | 70.73 | 71.20 | -2 | 11,722 | -0.02% |
|
| 2021/06/16 | 7 | 68.81 | 10 | 70.41 | 69.30 | -3 | 11,791 | -0.03% |
|
| 2021/06/15 | 10 | 67.25 | 3 | 67.53 | 67.80 | 7 | 11,687 | 0.06% |
|
| 2021/06/11 | 1 | 64.10 | 1 | 64.10 | 63.60 | 0 | 11,555 | 0.00% |
|
| 2021/06/10 | 0 | 0.00 | 2 | 64.30 | 64.00 | -2 | 11,777 | -0.02% |
|
| 2021/06/09 | 0 | 0.00 | 7 | 64.09 | 65.00 | -7 | 11,889 | -0.06% |
|
| 2021/06/07 | 4 | 62.50 | 4 | 63.15 | 64.10 | 0 | 11,934 | 0.00% |
|
| 2021/06/04 | 1 | 64.60 | 4 | 65.08 | 64.30 | -3 | 11,845 | -0.03% |
|
| 2021/06/03 | 8 | 66.01 | 4 | 65.30 | 65.80 | 4 | 11,859 | 0.03% |
|
| 2021/06/02 | 6 | 64.77 | 11 | 64.75 | 64.30 | -5 | 11,861 | -0.04% |
|
| 2021/06/01 | 3 | 62.97 | 5.1 | 63.55 | 64.00 | -2.1 | 11,763 | -0.02% |
|
| 2021/05/28 | 1 | 61.90 | 4 | 61.83 | 61.50 | -3 | 11,730 | -0.03% |
|
| 2021/05/27 | 1 | 61.30 | 2 | 60.90 | 60.80 | -1 | 11,814 | -0.01% |
|
| 2021/05/26 | 18 | 60.87 | 17 | 61.26 | 62.00 | 1 | 11,829 | 0.01% |
|
| 2021/05/25 | 15 | 59.59 | 16 | 59.78 | 62.10 | -1 | 11,766 | -0.01% |
|
| 2021/05/24 | 7 | 56.99 | 1 | 56.70 | 57.70 | 6 | 11,779 | 0.05% |
|
| 2021/05/21 | 14 | 57.57 | 2 | 57.55 | 57.60 | 12 | 11,816 | 0.10% |
|
| 2021/05/20 | 8 | 58.83 | 13 | 58.41 | 57.50 | -5 | 11,905 | -0.04% |
|
| 2021/05/19 | 12 | 56.34 | 11 | 56.84 | 56.80 | 1 | 11,823 | 0.01% |
|
| 2021/05/18 | 2 | 55.25 | 8 | 54.09 | 55.80 | -6 | 12,099 | -0.05% |
|
| 2021/05/17 | 8 | 52.19 | 2 | 53.30 | 52.20 | 6 | 12,110 | 0.05% |
|
| 2021/05/14 | 3 | 56.60 | 10 | 56.80 | 56.80 | -7 | 11,978 | -0.06% |
|
| 2021/05/13 | 6 | 56.13 | 1 | 55.60 | 55.20 | 5 | 11,918 | 0.04% |
|
| 2021/05/12 | 4 | 54.68 | 6 | 54.05 | 54.50 | -2 | 11,847 | -0.02% |
|
| 2021/05/11 | 10 | 55.40 | 1 | 57.90 | 55.30 | 9 | 11,750 | 0.08% |
|
| 2021/05/10 | 0.3 | 60.00 | 0 | 0.00 | 59.90 | 0.3 | 12,020 | 0.00% |
|
| 2021/05/07 | 0 | 0.00 | 0.1 | 61.04 | 61.40 | -0.1 | 12,225 | 0.00% |
|
| 2021/05/06 | 0.3 | 60.73 | 1 | 58.80 | 59.00 | -0.7 | 12,352 | -0.01% |
|
| 2021/05/05 | 12 | 61.33 | 1 | 61.40 | 58.90 | 11 | 12,507 | 0.09% |
|
| 2021/05/04 | 2 | 60.80 | 4 | 62.08 | 60.50 | -2 | 12,696 | -0.02% |
|
| 2021/05/03 | 1 | 64.00 | 2 | 64.10 | 63.00 | -1 | 12,729 | -0.01% |
|
| 2021/04/29 | 28.3 | 68.75 | 26.2 | 68.37 | 66.40 | 2 | 12,823 | 0.02% |
|
| 2021/04/28 | 10.3 | 65.34 | 12.6 | 65.66 | 65.70 | -2.3 | 12,537 | -0.02% |
|
| 2021/04/27 | 5 | 62.86 | 7 | 63.14 | 62.30 | -2 | 12,354 | -0.02% |
|
| 2021/04/26 | 7.8 | 62.06 | 3 | 62.60 | 62.80 | 4.8 | 12,303 | 0.04% |
|
| 2021/04/23 | 4 | 60.63 | 8 | 60.46 | 61.40 | -4 | 11,914 | -0.03% |
|
| 2021/04/22 | 0.3 | 58.20 | 1.2 | 58.02 | 55.90 | -1 | 11,783 | -0.01% |
|
| 2021/04/21 | 6.3 | 58.24 | 1 | 57.60 | 57.30 | 5.3 | 11,799 | 0.04% |
|
| 2021/04/20 | 1 | 56.90 | 1 | 56.80 | 57.40 | 0 | 11,736 | 0.00% |
|
| 2021/04/19 | 0 | 0.00 | 4 | 55.60 | 55.60 | -4 | 11,704 | -0.03% |
|
| 2021/04/16 | 3.1 | 55.33 | 1 | 56.10 | 55.20 | 2.1 | 11,708 | 0.02% |
|
| 2021/04/15 | 0 | 55.75 | 17 | 55.32 | 56.00 | -17 | 11,723 | -0.14% |
|
| 2021/04/14 | 12 | 53.05 | 0 | 0.00 | 52.90 | 12 | 11,656 | 0.10% |
|
| 2021/04/13 | 0.2 | 54.60 | 0 | 0.00 | 54.00 | 0.2 | 11,682 | 0.00% |
|
| 2021/04/12 | 1 | 54.50 | 1 | 54.60 | 54.60 | 0 | 12,037 | 0.00% |
|
| 2021/04/09 | 14 | 55.74 | 2 | 55.50 | 55.30 | 12 | 12,358 | 0.10% |
|
| 2021/04/08 | 2 | 56.50 | 0 | 0.00 | 57.00 | 2 | 12,227 | 0.02% |
|
| 2021/04/07 | 3 | 55.13 | 2 | 56.00 | 56.70 | 1 | 12,186 | 0.01% |
|
| 2021/04/06 | 1 | 55.20 | 0 | 0.00 | 54.90 | 1 | 12,081 | 0.01% |
|
| 2021/04/01 | 3 | 55.10 | 1 | 54.70 | 55.00 | 2 | 12,093 | 0.02% |
|
| 2021/03/31 | 0 | 0.00 | 1 | 54.80 | 55.10 | -1 | 12,061 | -0.01% |
|
| 2021/03/29 | 11.3 | 54.38 | 4 | 54.80 | 54.20 | 7.3 | 12,152 | 0.06% |
|
| 2021/03/26 | 0 | 0.00 | 4 | 54.25 | 54.50 | -4 | 12,295 | -0.03% |
|
| 2021/03/25 | 1 | 53.30 | 1 | 53.70 | 53.30 | 0 | 12,454 | 0.00% |
|
| 2021/03/24 | 1 | 54.00 | 4 | 54.00 | 54.30 | -3 | 12,934 | -0.02% |
|
| 2021/03/23 | 1 | 53.50 | 3 | 54.60 | 53.40 | -2 | 13,027 | -0.02% |
|
| 2021/03/19 | 7 | 53.66 | 5 | 53.98 | 54.80 | 2 | 13,461 | 0.01% |
|
| 2021/03/18 | 5 | 53.52 | 28 | 53.98 | 53.90 | -23 | 13,316 | -0.17% |
|
| 2021/03/17 | 3 | 52.90 | 4 | 53.73 | 52.60 | -1 | 13,694 | -0.01% |
|
| 2021/03/16 | 10.1 | 52.95 | 13 | 52.58 | 53.50 | -3 | 13,719 | -0.02% |
|
| 2021/03/15 | 3 | 51.60 | 51 | 52.00 | 52.10 | -48 | 13,566 | -0.35% |
|
| 2021/03/12 | 1 | 49.50 | 1 | 50.20 | 50.40 | 0 | 13,435 | 0.00% |
|
| 2021/03/11 | 10 | 50.20 | 2 | 50.55 | 51.10 | 8 | 13,364 | 0.06% |
|
| 2021/03/10 | 0 | 0.00 | 8 | 49.89 | 49.20 | -8 | 13,455 | -0.06% |
|
| 2021/03/09 | 10 | 49.40 | 4 | 49.66 | 49.40 | 6 | 13,567 | 0.04% |
|
| 2021/03/08 | 2 | 48.48 | 1 | 49.65 | 49.20 | 1 | 13,596 | 0.01% |
|
| 2021/03/05 | 10 | 49.63 | 3 | 49.00 | 49.00 | 7 | 13,605 | 0.05% |
|
| 2021/03/04 | 6 | 50.32 | 2 | 50.40 | 50.20 | 4 | 13,548 | 0.03% |
|
| 2021/03/03 | 5 | 50.24 | 7 | 50.91 | 50.90 | -2 | 13,466 | -0.01% |
|
| 2021/03/02 | 0 | 0.00 | 0.2 | 52.10 | 50.80 | -0.2 | 13,458 | 0.00% |
|
| 2021/02/26 | 1 | 50.10 | 0.2 | 50.20 | 50.50 | 0.8 | 13,419 | 0.01% |
|
| 2021/02/25 | 2 | 50.60 | 0 | 0.00 | 51.10 | 2 | 13,502 | 0.01% |
|
| 2021/02/24 | 6 | 50.35 | 2 | 50.50 | 49.70 | 4 | 13,605 | 0.03% |
|
| 2021/02/23 | 59 | 51.43 | 3 | 51.83 | 51.40 | 56 | 13,783 | 0.41% |
|
| 2021/02/22 | 20.5 | 53.30 | 15 | 53.47 | 53.00 | 5.5 | 13,846 | 0.04% |
|
| 2021/02/19 | 16.5 | 52.27 | 2 | 51.40 | 52.60 | 14.5 | 13,716 | 0.11% |
|
| 2021/02/18 | 13 | 50.42 | 19 | 50.84 | 52.60 | -6 | 13,480 | -0.04% |
|
| 2021/02/17 | 2.5 | 49.32 | 1 | 49.15 | 49.35 | 1.5 | 13,096 | 0.01% |
|
| 2021/02/05 | 1 | 48.05 | 0 | 0.00 | 48.05 | 1 | 12,921 | 0.01% |
|
| 2021/02/04 | 5.5 | 48.69 | 3.1 | 48.50 | 48.50 | 2.4 | 12,838 | 0.02% |
|
| 2021/02/03 | 1 | 49.75 | 4 | 49.10 | 49.90 | -3 | 12,713 | -0.02% |
|
| 2021/02/02 | 8 | 49.83 | 1 | 49.85 | 49.60 | 7 | 12,568 | 0.06% |
|
| 2021/02/01 | 4 | 50.05 | 4 | 49.79 | 50.50 | 0 | 12,400 | 0.00% |
|
| 2021/01/29 | 5 | 48.20 | 14 | 49.50 | 49.10 | -9 | 11,970 | -0.08% |
|
| 2021/01/28 | 6 | 49.08 | 14 | 48.14 | 47.20 | -8 | 11,788 | -0.07% |
|
| 2021/01/27 | 6 | 49.74 | 16 | 50.09 | 49.55 | -10 | 11,599 | -0.09% |
|
| 2021/01/26 | 0 | 0.00 | 13 | 49.48 | 49.25 | -13 | 11,336 | -0.11% |
|
| 2021/01/25 | 2 | 47.90 | 7 | 48.41 | 48.60 | -5 | 11,053 | -0.05% |
|
| 2021/01/22 | 36 | 46.81 | 35 | 46.90 | 48.10 | 1 | 10,747 | 0.01% |
|
| 2021/01/21 | 0 | 0.00 | 4 | 45.22 | 45.35 | -4 | 10,434 | -0.04% |
|
| 2021/01/20 | 2 | 43.75 | 0 | 0.00 | 43.35 | 2 | 10,307 | 0.02% |
|
| 2021/01/19 | 2 | 44.43 | 0 | 0.00 | 44.55 | 2 | 10,227 | 0.02% |
|
| 2021/01/18 | 2 | 43.90 | 0 | 0.00 | 44.80 | 2 | 10,163 | 0.02% |
|
| 2021/01/15 | 6 | 44.63 | 1 | 44.30 | 44.30 | 5 | 10,066 | 0.05% |
|
| 2021/01/14 | 6 | 45.29 | 2 | 45.21 | 45.25 | 4 | 9,898 | 0.04% |
|
| 2021/01/13 | 3 | 45.97 | 2 | 46.63 | 46.05 | 1 | 9,753 | 0.01% |
|
| 2021/01/12 | 1 | 46.15 | 4.4 | 46.30 | 46.30 | -3.4 | 9,641 | -0.04% |
|
| 2021/01/11 | 0.1 | 47.20 | 2 | 47.70 | 47.80 | -1.9 | 9,521 | -0.02% |
|
| 2021/01/08 | 2 | 47.83 | 5 | 47.68 | 47.45 | -3 | 9,504 | -0.03% |
|
| 2021/01/07 | 2 | 48.58 | 0 | 0.00 | 48.15 | 2 | 9,418 | 0.02% |
|
| 2021/01/06 | 1 | 47.50 | 7 | 48.16 | 47.05 | -6 | 9,411 | -0.06% |
|
| 2021/01/05 | 19 | 49.34 | 6 | 49.33 | 49.00 | 13 | 9,338 | 0.14% |
|
| 2021/01/04 | 11 | 48.44 | 16 | 48.59 | 48.50 | -5 | 8,979 | -0.06% |
|
| 2020/12/31 | 2 | 45.58 | 0 | 0.00 | 45.80 | 2 | 8,581 | 0.02% |
|
| 2020/12/29 | 2 | 46.18 | 1 | 45.65 | 45.65 | 1 | 8,427 | 0.01% |
|
| 2020/12/28 | 0.3 | 46.65 | 2 | 46.73 | 46.65 | -1.7 | 8,355 | -0.02% |
|
| 2020/12/25 | 0 | 0.00 | 3 | 45.38 | 45.30 | -3 | 8,273 | -0.04% |
|
| 2020/12/24 | 1 | 46.55 | 5 | 46.02 | 45.45 | -4 | 8,225 | -0.05% |
|
| 2020/12/23 | 6 | 46.49 | 6 | 46.22 | 45.85 | 0 | 8,175 | 0.00% |
|
| 2020/12/22 | 3 | 47.97 | 21 | 46.08 | 45.50 | -18 | 8,084 | -0.22% |
|
| 2020/12/21 | 14 | 46.40 | 12 | 47.13 | 48.20 | 2 | 7,859 | 0.03% |
|
| 2020/12/18 | 11 | 47.12 | 16 | 47.40 | 46.10 | -5 | 7,645 | -0.07% |
|
| 2020/12/17 | 10 | 46.38 | 9 | 46.12 | 46.30 | 1 | 7,137 | 0.01% |
|
| 2020/12/16 | 11 | 46.73 | 7 | 46.36 | 46.90 | 4 | 6,983 | 0.06% |
|
| 2020/12/15 | 1 | 46.30 | 2 | 44.55 | 43.80 | -1 | 6,570 | -0.02% |
|
| 2020/12/14 | 3 | 44.77 | 19 | 45.40 | 46.00 | -16 | 6,367 | -0.25% |
|
| 2020/12/11 | 39.3 | 45.14 | 31 | 45.03 | 45.40 | 8.2 | 6,225 | 0.13% |
|
| 2020/12/10 | 0 | 0.00 | 12.1 | 43.22 | 43.45 | -12.1 | 5,707 | -0.21% |
|
| 2020/12/09 | 1 | 42.00 | 0 | 0.00 | 42.20 | 1 | 5,573 | 0.02% |
|
| 2020/12/08 | 0.1 | 43.00 | 0 | 0.00 | 42.85 | 0.1 | 5,507 | 0.00% |
|
| 2020/12/07 | 1.3 | 42.90 | 1 | 42.95 | 42.90 | 0.3 | 5,773 | 0.00% |
|
| 2020/12/04 | 4.5 | 42.93 | 3.6 | 43.17 | 43.05 | 0.9 | 5,885 | 0.02% |
|
| 2020/12/03 | 2 | 42.85 | 2 | 42.83 | 42.75 | 0 | 5,731 | 0.00% |
|
| 2020/12/02 | 0 | 0.00 | 10 | 42.60 | 42.55 | -10 | 5,636 | -0.18% |
|
| 2020/12/01 | 0 | 0.00 | 8 | 42.47 | 42.50 | -8 | 5,581 | -0.14% |
|
| 2020/11/30 | 2 | 41.83 | 0 | 0.00 | 41.00 | 2 | 5,576 | 0.04% |
|
| 2020/11/27 | 0 | 0.00 | 2 | 41.73 | 41.75 | -2 | 5,694 | -0.04% |
|
| 2020/11/25 | 0 | 0.00 | 13 | 41.56 | 41.90 | -13 | 5,880 | -0.22% |
|
| 2020/11/24 | 11 | 42.39 | 2 | 42.28 | 42.10 | 9 | 6,174 | 0.15% |
|
| 2020/11/23 | 0 | 0.00 | 66 | 42.82 | 42.80 | -66 | 6,054 | -1.09% |
|
| 2020/11/20 | 9 | 41.73 | 19 | 41.61 | 41.90 | -10 | 5,885 | -0.17% |
|
| 2020/11/19 | 6 | 40.25 | 2 | 40.90 | 40.70 | 4 | 5,592 | 0.07% |
|
| 2020/11/18 | 2 | 39.75 | 1 | 39.50 | 39.95 | 1 | 5,521 | 0.02% |
|
| 2020/11/17 | 4 | 39.04 | 0 | 0.00 | 38.90 | 4 | 5,601 | 0.07% |
|
| 2020/11/16 | 0 | 0.00 | 1 | 39.40 | 39.35 | -1 | 5,868 | -0.02% |
|
| 2020/11/12 | 0 | 0.00 | 3 | 39.80 | 39.35 | -3 | 6,406 | -0.05% |
|
| 2020/11/11 | 0 | 0.00 | 2 | 39.80 | 39.85 | -2 | 6,551 | -0.03% |
|
| 2020/11/10 | 2 | 39.60 | 0 | 0.00 | 39.40 | 2 | 6,801 | 0.03% |
|
| 2020/11/09 | 3 | 39.95 | 1 | 40.00 | 39.80 | 2 | 7,407 | 0.03% |
|
| 2020/11/06 | 0 | 0.00 | 3 | 39.80 | 39.30 | -3 | 7,464 | -0.04% |
|
| 2020/11/05 | 4 | 39.70 | 0 | 0.00 | 39.30 | 4 | 7,547 | 0.05% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 39.00 | 39.00 | -1 | 7,663 | -0.01% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 38.30 | 38.60 | -1 | 7,743 | -0.01% |
|
| 2020/10/30 | 0.1 | 38.20 | 0 | 0.00 | 38.25 | 0.1 | 7,765 | 0.00% |
|
| 2020/10/28 | 0 | 0.00 | 1 | 39.35 | 39.20 | -1 | 7,902 | -0.01% |
|
| 2020/10/27 | 0 | 0.00 | 2 | 39.05 | 39.15 | -2 | 7,906 | -0.03% |
|
| 2020/10/26 | 3 | 39.27 | 1 | 39.05 | 39.10 | 2 | 7,938 | 0.03% |
|
| 2020/10/23 | 5 | 38.91 | 3 | 38.90 | 38.85 | 2 | 7,975 | 0.03% |
|
| 2020/10/22 | 1 | 38.85 | 16 | 38.50 | 39.10 | -15 | 8,123 | -0.18% |
|
| 2020/10/21 | 1 | 38.45 | 11 | 38.75 | 38.45 | -10 | 8,166 | -0.12% |
|
| 2020/10/20 | 3 | 38.58 | 1 | 38.80 | 38.50 | 2 | 8,262 | 0.02% |
|
| 2020/10/19 | 7 | 38.70 | 0 | 0.00 | 38.85 | 7 | 8,349 | 0.08% |
|
| 2020/10/16 | 5 | 38.75 | 2 | 39.15 | 38.60 | 3 | 8,510 | 0.04% |
|
| 2020/10/15 | 4 | 39.50 | 2 | 39.35 | 39.50 | 2 | 8,647 | 0.02% |
|
| 2020/10/14 | 0 | 0.00 | 2 | 39.50 | 39.65 | -2 | 8,656 | -0.02% |
|
| 2020/10/13 | 5 | 36.77 | 11 | 36.90 | 38.10 | -6 | 8,795 | -0.07% |
|
| 2020/10/08 | 14 | 38.64 | 10 | 38.39 | 38.35 | 4 | 8,979 | 0.04% |
|
| 2020/10/07 | 3 | 38.68 | 1 | 38.75 | 38.70 | 2 | 9,186 | 0.02% |
|
| 2020/10/06 | 8 | 38.98 | 2 | 39.05 | 39.05 | 6 | 9,384 | 0.06% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 38.20 | 38.55 | -1 | 9,582 | -0.01% |
|
| 2020/09/30 | 5 | 37.90 | 0 | 0.00 | 38.10 | 5 | 9,882 | 0.05% |
|
| 2020/09/29 | 2 | 37.80 | 4 | 37.85 | 37.75 | -2 | 9,976 | -0.02% |
|
| 2020/09/28 | 12 | 37.77 | 2 | 37.95 | 37.90 | 10 | 10,155 | 0.10% |
|
| 2020/09/25 | 3 | 37.70 | 0 | 0.00 | 37.60 | 3 | 10,413 | 0.03% |
|
| 2020/09/24 | 4 | 38.80 | 0 | 0.00 | 38.55 | 4 | 10,511 | 0.04% |
|
| 2020/09/23 | 12 | 39.89 | 0 | 0.00 | 39.55 | 12 | 10,802 | 0.11% |
|
| 2020/09/22 | 6 | 40.08 | 0 | 0.00 | 40.05 | 6 | 11,084 | 0.05% |
|
| 2020/09/21 | 4.1 | 40.20 | 4 | 40.25 | 40.20 | 0.1 | 11,099 | 0.00% |
|
| 2020/09/18 | 13 | 40.55 | 2 | 40.60 | 40.70 | 11 | 11,199 | 0.10% |
|
| 2020/09/17 | 3 | 40.85 | 1 | 40.75 | 40.85 | 2 | 11,195 | 0.02% |
|
| 2020/09/16 | 1 | 41.35 | 4 | 41.45 | 41.30 | -3 | 11,249 | -0.03% |
|
| 2020/09/15 | 8 | 42.19 | 1 | 42.10 | 41.65 | 7 | 11,338 | 0.06% |
|
| 2020/09/14 | 5 | 41.68 | 8 | 41.63 | 41.70 | -3 | 11,693 | -0.03% |
|
| 2020/09/11 | 4 | 40.66 | 11 | 40.96 | 41.10 | -7 | 12,061 | -0.06% |
|
| 2020/09/10 | 18 | 41.55 | 8 | 42.21 | 40.80 | 10 | 12,189 | 0.08% |
|
| 2020/09/09 | 6 | 41.06 | 28 | 41.19 | 41.15 | -22 | 12,078 | -0.18% |
|
| 2020/09/08 | 0 | 0.00 | 1 | 39.85 | 40.00 | -1 | 11,968 | -0.01% |
|
| 2020/09/07 | 13 | 40.78 | 60 | 40.33 | 40.10 | -47 | 12,136 | -0.39% |
|
| 2020/09/04 | 0 | 0.00 | 26 | 40.43 | 40.65 | -26 | 12,307 | -0.21% |
|
| 2020/09/03 | 24.2 | 41.38 | 13 | 41.13 | 41.00 | 11.2 | 12,619 | 0.09% |
|
| 2020/09/02 | 11 | 41.12 | 15 | 41.36 | 41.15 | -4 | 13,279 | -0.03% |
|
| 2020/09/01 | 4 | 40.70 | 10 | 41.33 | 40.60 | -6 | 13,354 | -0.04% |
|
| 2020/08/31 | 1 | 41.70 | 1 | 41.55 | 41.20 | 0 | 13,354 | 0.00% |
|
| 2020/08/28 | 52 | 41.72 | 5.1 | 41.64 | 41.40 | 46.9 | 13,442 | 0.35% |
|
| 2020/08/27 | 0 | 0.00 | 2 | 39.78 | 40.05 | -2 | 13,279 | -0.02% |
|
| 2020/08/26 | 3 | 39.97 | 2 | 39.95 | 39.80 | 1 | 13,449 | 0.01% |
|
| 2020/08/25 | 2 | 39.30 | 8 | 39.29 | 40.10 | -6 | 13,704 | -0.04% |
|
| 2020/08/24 | 14 | 38.63 | 1 | 39.00 | 38.95 | 13 | 13,789 | 0.09% |
|
| 2020/08/21 | 6 | 38.46 | 1 | 38.50 | 38.50 | 5 | 14,062 | 0.04% |
|
| 2020/08/20 | 19 | 38.62 | 2 | 38.55 | 38.50 | 17 | 14,188 | 0.12% |
|
| 2020/08/19 | 16 | 40.30 | 1 | 40.20 | 40.10 | 15 | 14,272 | 0.11% |
|
| 2020/08/18 | 24 | 42.03 | 17 | 41.69 | 41.20 | 7 | 14,805 | 0.05% |
|
| 2020/08/17 | 1 | 43.35 | 2 | 43.60 | 43.50 | -1 | 15,335 | -0.01% |
|
| 2020/08/14 | 1 | 43.00 | 6 | 43.60 | 43.55 | -5 | 15,665 | -0.03% |
|
| 2020/08/13 | 24 | 43.55 | 50 | 42.72 | 44.00 | -26 | 16,035 | -0.16% |
|
| 2020/08/12 | 11 | 40.85 | 5 | 40.90 | 40.90 | 6 | 15,663 | 0.04% |
|
| 2020/08/11 | 16.7 | 40.77 | 33 | 41.01 | 41.30 | -16.3 | 15,714 | -0.10% |
|
| 2020/08/10 | 7 | 41.23 | 3 | 40.75 | 40.60 | 4 | 15,931 | 0.03% |
|
| 2020/08/07 | 10 | 40.28 | 4 | 40.30 | 40.20 | 6 | 16,099 | 0.04% |
|
| 2020/08/06 | 4 | 41.35 | 3 | 41.10 | 41.10 | 1 | 16,466 | 0.01% |
|
| 2020/08/05 | 5 | 41.57 | 13 | 41.62 | 41.40 | -8 | 16,852 | -0.05% |
|
| 2020/08/04 | 36.4 | 41.47 | 5 | 41.13 | 41.50 | 31.4 | 17,247 | 0.18% |
|
| 2020/07/31 | 0 | 0.00 | 1 | 40.80 | 40.85 | -1 | 17,766 | -0.01% |
|
| 2020/07/28 | 0 | 0.00 | 5 | 39.80 | 39.45 | -5 | 17,901 | -0.03% |
|
| 2020/07/27 | 0.3 | 40.50 | 1 | 41.50 | 40.55 | -0.8 | 17,835 | 0.00% |
|
| 2020/07/24 | 7 | 41.58 | 10 | 42.25 | 41.30 | -3 | 17,873 | -0.02% |
|
| 2020/07/23 | 10 | 42.35 | 17 | 41.90 | 42.00 | -7 | 17,960 | -0.04% |
|
| 2020/07/22 | 0 | 0.00 | 6 | 42.83 | 42.80 | -6 | 18,107 | -0.03% |
|
| 2020/07/21 | 0 | 0.00 | 7 | 41.02 | 41.50 | -7 | 17,986 | -0.04% |
|
| 2020/07/17 | 12 | 40.59 | 17 | 39.78 | 39.85 | -5 | 17,837 | -0.03% |
|
| 2020/07/16 | 7.2 | 43.06 | 10 | 43.15 | 43.25 | -2.8 | 17,635 | -0.02% |
|
| 2020/07/15 | 4 | 42.56 | 9 | 42.37 | 42.50 | -5 | 17,423 | -0.03% |
|
| 2020/07/14 | 16 | 42.70 | 3 | 43.15 | 42.50 | 13 | 17,379 | 0.07% |
|
| 2020/07/13 | 4 | 43.45 | 9 | 43.87 | 44.50 | -5 | 17,295 | -0.03% |
|
| 2020/07/10 | 15 | 42.09 | 2 | 42.35 | 42.50 | 13 | 17,133 | 0.08% |
|
| 2020/07/09 | 38 | 41.68 | 14 | 41.61 | 41.95 | 24 | 16,925 | 0.14% |
|
| 2020/07/08 | 5 | 43.45 | 0 | 0.00 | 43.85 | 5 | 16,649 | 0.03% |
|
| 2020/07/07 | 10 | 44.03 | 1 | 44.95 | 43.50 | 9 | 16,597 | 0.05% |
|
| 2020/07/06 | 14 | 44.01 | 20 | 44.36 | 44.00 | -6 | 16,597 | -0.04% |
|
| 2020/07/03 | 0 | 0.00 | 20.2 | 42.98 | 43.00 | -20.2 | 16,418 | -0.12% |
|
| 2020/07/02 | 10.5 | 43.14 | 18 | 42.96 | 43.95 | -7.5 | 16,271 | -0.05% |
|
| 2020/07/01 | 0 | 0.00 | 10 | 41.94 | 41.95 | -10 | 15,947 | -0.06% |
|
| 2020/06/30 | 3 | 40.65 | 1 | 40.95 | 40.60 | 2 | 15,644 | 0.01% |
|
| 2020/06/29 | 5 | 40.75 | 16 | 40.55 | 40.65 | -11 | 15,658 | -0.07% |
|
| 2020/06/24 | 14 | 40.61 | 2 | 40.65 | 40.50 | 12 | 15,616 | 0.08% |
|
| 2020/06/23 | 0 | 0.00 | 8 | 40.99 | 40.65 | -8 | 15,686 | -0.05% |
|
| 2020/06/22 | 10 | 40.48 | 18 | 40.84 | 40.55 | -8 | 15,677 | -0.05% |
|
| 2020/06/19 | 15 | 40.77 | 8 | 41.14 | 40.50 | 7 | 15,803 | 0.04% |
|
| 2020/06/18 | 36 | 40.17 | 31 | 39.25 | 40.60 | 5 | 15,511 | 0.03% |
|
| 2020/06/17 | 16 | 38.44 | 2 | 38.38 | 38.40 | 14 | 15,081 | 0.09% |
|
| 2020/06/16 | 11 | 38.01 | 3 | 38.03 | 38.75 | 8 | 15,016 | 0.05% |
|
| 2020/06/15 | 5 | 38.03 | 0 | 0.00 | 37.70 | 5 | 15,009 | 0.03% |
|
| 2020/06/12 | 11 | 37.71 | 6.1 | 37.95 | 37.95 | 4.9 | 14,993 | 0.03% |
|
| 2020/06/11 | 17 | 38.33 | 8 | 38.29 | 38.20 | 9 | 14,908 | 0.06% |
|
| 2020/06/10 | 27 | 37.94 | 17 | 36.92 | 38.05 | 10 | 14,791 | 0.07% |
|
| 2020/06/09 | 36 | 38.50 | 10.1 | 37.82 | 37.35 | 25.9 | 14,569 | 0.18% |
|
| 2020/06/08 | 4 | 40.55 | 8 | 40.41 | 40.55 | -4 | 13,891 | -0.03% |
|
| 2020/06/05 | 4 | 40.55 | 1 | 40.55 | 40.80 | 3 | 13,694 | 0.02% |
|
| 2020/06/04 | 6 | 40.43 | 16 | 40.82 | 40.35 | -10 | 13,703 | -0.07% |
|
| 2020/06/03 | 2 | 41.48 | 3 | 41.72 | 41.10 | -1 | 13,553 | -0.01% |
|
| 2020/06/02 | 1 | 41.65 | 0 | 0.00 | 41.00 | 1 | 13,320 | 0.01% |
|
| 2020/06/01 | 8 | 41.67 | 24 | 41.75 | 41.85 | -16 | 13,121 | -0.12% |
|
| 2020/05/29 | 8 | 41.01 | 5 | 41.05 | 40.60 | 3 | 12,818 | 0.02% |
|
| 2020/05/28 | 13 | 41.07 | 10.2 | 41.55 | 40.55 | 2.8 | 12,660 | 0.02% |
|
| 2020/05/27 | 4 | 42.03 | 1 | 41.65 | 41.60 | 3 | 12,319 | 0.02% |
|
| 2020/05/26 | 4 | 42.18 | 24 | 42.06 | 41.70 | -20 | 12,135 | -0.16% |
|
| 2020/05/25 | 11.2 | 41.76 | 29 | 42.42 | 42.30 | -17.8 | 11,780 | -0.15% |
|
| 2020/05/22 | 12 | 39.89 | 41 | 40.33 | 39.80 | -29 | 11,043 | -0.26% |
|
| 2020/05/21 | 15 | 38.88 | 9 | 38.79 | 38.85 | 6 | 10,233 | 0.06% |
|
| 2020/05/20 | 18 | 37.93 | 15 | 37.08 | 39.05 | 3 | 9,765 | 0.03% |
|
| 2020/05/19 | 10 | 37.09 | 25 | 36.66 | 36.30 | -15 | 9,161 | -0.16% |
|
| 2020/05/18 | 0 | 0.00 | 1 | 36.00 | 36.10 | -1 | 8,953 | -0.01% |
|
| 2020/05/15 | 18 | 36.58 | 33 | 36.33 | 35.80 | -15 | 8,840 | -0.17% |
|
| 2020/05/14 | 3 | 36.92 | 26 | 36.66 | 36.50 | -23 | 8,503 | -0.27% |
|
| 2020/05/13 | 3 | 36.65 | 26 | 36.62 | 37.45 | -23 | 8,158 | -0.28% |
|
| 2020/05/12 | 34 | 35.99 | 76 | 35.85 | 35.85 | -42 | 7,777 | -0.54% |
|
| 2020/05/11 | 33 | 35.07 | 46 | 34.98 | 34.90 | -13 | 7,351 | -0.18% |
|
| 2020/05/08 | 42 | 33.16 | 87 | 33.32 | 33.00 | -45 | 6,940 | -0.65% |
|
| 2020/05/07 | 68 | 31.69 | 18 | 31.92 | 31.95 | 50 | 6,412 | 0.78% |
|
| 2020/05/06 | 1 | 31.05 | 2 | 31.20 | 31.25 | -1 | 6,293 | -0.02% |
|
| 2020/05/05 | 8 | 30.93 | 0 | 0.00 | 30.60 | 8 | 6,183 | 0.13% |
|
| 2020/05/04 | 1 | 30.45 | 0 | 0.00 | 30.55 | 1 | 6,093 | 0.02% |
|
| 2020/04/30 | 0 | 0.00 | 8 | 30.94 | 31.00 | -8 | 6,073 | -0.13% |
|
| 2020/04/29 | 1 | 30.60 | 12 | 30.75 | 30.75 | -11 | 6,055 | -0.18% |
|
| 2020/04/28 | 2 | 30.98 | 6 | 31.11 | 30.95 | -4 | 6,023 | -0.07% |
|
| 2020/04/27 | 17 | 30.15 | 15 | 30.34 | 30.80 | 2 | 5,969 | 0.03% |
|
| 2020/04/24 | 0 | 0.00 | 1 | 29.00 | 28.95 | -1 | 5,749 | -0.02% |
|
| 2020/04/23 | 1 | 28.35 | 2 | 28.28 | 28.35 | -1 | 5,699 | -0.02% |
|
| 2020/04/22 | 3 | 27.48 | 2 | 27.65 | 28.10 | 1 | 5,707 | 0.02% |
|
| 2020/04/21 | 3 | 28.13 | 10 | 28.10 | 27.80 | -7 | 5,660 | -0.12% |
|
| 2020/04/20 | 4 | 28.86 | 1 | 29.00 | 28.85 | 3 | 5,640 | 0.05% |
|
| 2020/04/17 | 6 | 28.85 | 1 | 29.70 | 28.75 | 5 | 5,625 | 0.09% |
|
| 2020/04/16 | 2 | 28.65 | 1 | 28.00 | 29.10 | 1 | 5,528 | 0.02% |
|
| 2020/04/15 | 1 | 28.20 | 1 | 28.20 | 28.15 | 0 | 5,394 | 0.00% |
|
| 2020/04/14 | 2 | 27.85 | 0 | 0.00 | 27.90 | 2 | 5,394 | 0.04% |
|
| 2020/04/13 | 3 | 27.55 | 2 | 27.75 | 27.50 | 1 | 5,393 | 0.02% |
|
| 2020/04/10 | 0 | 27.90 | 0 | 0.00 | 27.80 | 0 | 5,406 | 0.00% |
|
| 2020/04/09 | 5 | 27.98 | 3 | 27.57 | 27.60 | 2 | 5,419 | 0.04% |
|
| 2020/04/08 | 1 | 26.20 | 3 | 26.57 | 26.80 | -2 | 5,307 | -0.04% |
|
| 2020/04/07 | 36 | 25.69 | 35 | 25.81 | 25.90 | 1 | 5,205 | 0.02% |
|
| 2020/04/06 | 1 | 24.90 | 1 | 25.25 | 25.20 | 0 | 5,157 | 0.00% |
|
| 2020/03/31 | 1 | 25.10 | 4 | 24.90 | 24.70 | -3 | 5,167 | -0.06% |
|
| 2020/03/30 | 1 | 24.80 | 1 | 25.00 | 25.10 | 0 | 5,085 | 0.00% |
|
| 2020/03/27 | 0 | 0.00 | 1 | 24.80 | 24.60 | -1 | 4,988 | -0.02% |
|
| 2020/03/26 | 3 | 23.95 | 0 | 0.00 | 24.05 | 3 | 4,862 | 0.06% |
|
| 2020/03/25 | 26 | 25.19 | 0 | 0.00 | 24.30 | 26 | 4,773 | 0.54% |
|
| 2020/03/24 | 1 | 23.75 | 1 | 23.60 | 23.75 | 0 | 4,530 | 0.00% |
|
| 2020/03/23 | 1 | 21.50 | 0 | 0.00 | 21.60 | 1 | 4,424 | 0.02% |
|
| 2020/03/20 | 1 | 22.80 | 1 | 23.00 | 22.60 | 0 | 4,426 | 0.00% |
|
| 2020/03/19 | 3 | 21.60 | 0 | 0.00 | 21.00 | 3 | 4,364 | 0.07% |
|
| 2020/03/18 | 13 | 22.53 | 2 | 22.60 | 22.40 | 11 | 4,298 | 0.26% |
|
| 2020/03/17 | 2 | 22.15 | 0 | 0.00 | 22.00 | 2 | 4,367 | 0.05% |
|
| 2020/03/16 | 10 | 24.45 | 7 | 24.30 | 23.70 | 3 | 4,396 | 0.07% |
|
| 2020/03/13 | 6 | 24.17 | 1 | 23.90 | 25.00 | 5 | 4,384 | 0.11% |
|
| 2020/03/12 | 4 | 26.39 | 8 | 26.10 | 26.15 | -4 | 4,318 | -0.09% |
|
| 2020/03/11 | 5 | 28.30 | 1 | 28.30 | 28.25 | 4 | 4,250 | 0.09% |
|
| 2020/03/10 | 4 | 28.10 | 0 | 0.00 | 28.40 | 4 | 4,285 | 0.09% |
|
| 2020/03/09 | 1 | 29.55 | 0 | 0.00 | 29.00 | 1 | 4,176 | 0.02% |
|
| 2020/03/06 | 1 | 30.30 | 0 | 0.00 | 30.30 | 1 | 4,136 | 0.02% |
|
| 2020/03/05 | 0 | 0.00 | 1 | 30.70 | 30.60 | -1 | 4,249 | -0.02% |
|
| 2020/03/04 | 1.2 | 30.31 | 0 | 0.00 | 30.30 | 1.2 | 4,292 | 0.03% |
|
| 2020/03/03 | 0 | 0.00 | 1 | 30.55 | 30.55 | -1 | 4,397 | -0.02% |
|
| 2020/02/27 | 2 | 31.75 | 2 | 30.65 | 30.90 | 0 | 4,561 | 0.00% |
|
| 2020/02/26 | 1 | 31.15 | 0 | 0.00 | 31.05 | 1 | 4,704 | 0.02% |
|
| 2020/02/25 | 0 | 0.00 | 4 | 30.73 | 31.10 | -4 | 5,137 | -0.08% |
|
| 2020/02/21 | 0 | 0.00 | 8 | 31.25 | 31.20 | -8 | 5,163 | -0.15% |
|
| 2020/02/20 | 1 | 31.15 | 0 | 0.00 | 31.05 | 1 | 5,187 | 0.02% |
|
| 2020/02/18 | 1 | 31.00 | 4 | 30.79 | 30.85 | -3 | 5,200 | -0.06% |
|
| 2020/02/17 | 1 | 30.05 | 2 | 30.15 | 30.35 | -1 | 5,173 | -0.02% |
|
| 2020/02/14 | 2 | 30.40 | 1 | 30.45 | 30.30 | 1 | 5,232 | 0.02% |
|
| 2020/02/13 | 1 | 30.30 | 1 | 30.45 | 30.15 | 0 | 5,292 | 0.00% |
|
| 2020/02/12 | 3 | 29.63 | 1 | 29.90 | 29.80 | 2 | 5,426 | 0.04% |
|
| 2020/02/11 | 3 | 29.20 | 0 | 0.00 | 29.15 | 3 | 5,723 | 0.05% |
|
| 2020/02/10 | 2 | 28.73 | 14 | 29.25 | 29.15 | -12 | 5,744 | -0.21% |
|
| 2020/02/07 | 1 | 29.40 | 0 | 0.00 | 29.30 | 1 | 5,834 | 0.02% |
|
| 2020/02/06 | 1 | 29.60 | 0 | 0.00 | 29.65 | 1 | 6,091 | 0.02% |
|
| 2020/02/04 | 5 | 29.52 | 0 | 0.00 | 29.55 | 5 | 6,353 | 0.08% |
|
| 2020/01/31 | 6 | 29.72 | 3 | 29.20 | 29.75 | 3 | 6,368 | 0.05% |
|
| 2020/01/30 | 8 | 29.42 | 1 | 29.55 | 29.00 | 7 | 6,404 | 0.11% |
|
| 2020/01/20 | 10 | 31.55 | 0 | 0.00 | 31.50 | 10 | 6,284 | 0.16% |
|
| 2020/01/17 | 2 | 31.75 | 0 | 0.00 | 31.40 | 2 | 6,288 | 0.03% |
|
| 2020/01/16 | 7 | 31.60 | 3 | 31.55 | 31.60 | 4 | 6,288 | 0.06% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 31.45 | 31.20 | -1 | 6,308 | -0.02% |
|
| 2020/01/09 | 10 | 30.60 | 10 | 30.65 | 30.60 | 0 | 6,472 | 0.00% |
|
| 2020/01/08 | 1 | 30.40 | 2 | 30.55 | 30.55 | -1 | 6,520 | -0.02% |
|
| 2020/01/07 | 0 | 0.00 | 5 | 31.50 | 31.10 | -5 | 6,774 | -0.07% |
|
| 2020/01/06 | 2 | 31.80 | 0 | 0.00 | 31.65 | 2 | 7,065 | 0.03% |
|
| 2020/01/03 | 4 | 31.74 | 2 | 31.60 | 31.70 | 2 | 7,075 | 0.03% |
|
| 2020/01/02 | 10 | 31.70 | 1 | 31.65 | 31.90 | 9 | 7,116 | 0.13% |
|
| 2019/12/31 | 5 | 31.15 | 1 | 31.20 | 31.25 | 4 | 7,162 | 0.06% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 31.10 | 31.05 | -1 | 7,215 | -0.01% |
|
| 2019/12/27 | 3 | 31.45 | 3 | 31.40 | 31.15 | 0 | 7,464 | 0.00% |
|
| 2019/12/25 | 2 | 30.85 | 3 | 30.85 | 30.75 | -1 | 7,466 | -0.01% |
|
| 2019/12/20 | 9 | 31.30 | 4 | 31.30 | 31.05 | 5 | 7,472 | 0.07% |
|
| 2019/12/19 | 2 | 31.15 | 0 | 0.00 | 31.20 | 2 | 7,447 | 0.03% |
|
| 2019/12/18 | 2 | 30.95 | 0 | 0.00 | 31.10 | 2 | 7,423 | 0.03% |
|
| 2019/12/17 | 3 | 30.87 | 0 | 0.00 | 30.95 | 3 | 7,381 | 0.04% |
|
| 2019/12/16 | 0 | 0.00 | 1 | 30.50 | 31.00 | -1 | 7,349 | -0.01% |
|
| 2019/12/13 | 6 | 30.29 | 0 | 0.00 | 30.20 | 6 | 7,288 | 0.08% |
|
| 2019/12/12 | 2 | 30.45 | 4 | 30.43 | 30.20 | -2 | 7,172 | -0.03% |
|
| 2019/12/11 | 8 | 30.81 | 7 | 30.75 | 30.80 | 1 | 7,033 | 0.01% |
|
| 2019/12/09 | 11 | 31.56 | 341 | 31.67 | 31.35 | -330 | 6,856 | -4.81% |
大賣/鉅額交易
|
| 2019/12/06 | 0 | 0.00 | 15 | 31.75 | 31.75 | -15 | 6,905 | -0.22% |
|
| 2019/12/05 | 5 | 31.98 | 0 | 0.00 | 31.90 | 5 | 6,892 | 0.07% |
|
| 2019/12/04 | 5 | 31.68 | 0 | 0.00 | 31.90 | 5 | 6,846 | 0.07% |
|
| 2019/12/03 | 0 | 0.00 | 4 | 31.85 | 31.65 | -4 | 6,889 | -0.06% |
|
| 2019/12/02 | 2 | 31.48 | 10 | 31.60 | 31.30 | -8 | 6,883 | -0.12% |
|
| 2019/11/29 | 12 | 32.32 | 0 | 0.00 | 32.30 | 12 | 6,830 | 0.18% |
|
| 2019/11/28 | 11 | 32.98 | 1 | 33.15 | 32.70 | 10 | 6,789 | 0.15% |
|
| 2019/11/27 | 110 | 32.90 | 12 | 32.93 | 33.15 | 98 | 6,741 | 1.45% |
大買/
|
| 2019/11/26 | 37 | 32.84 | 7 | 33.01 | 32.60 | 30 | 6,676 | 0.45% |
|
| 2019/11/25 | 9 | 32.79 | 15 | 33.15 | 32.60 | -6 | 6,607 | -0.09% |
|
| 2019/11/22 | 31 | 32.61 | 28 | 32.94 | 32.55 | 3 | 6,450 | 0.05% |
|
| 2019/11/21 | 28 | 31.25 | 7 | 31.60 | 32.05 | 21 | 6,166 | 0.34% |
|
| 2019/11/20 | 50 | 31.55 | 0 | 0.00 | 31.50 | 50 | 6,381 | 0.78% |
|
| 2019/11/19 | 1 | 32.10 | 0 | 0.00 | 32.00 | 1 | 6,753 | 0.01% |
|
| 2019/11/18 | 2 | 31.90 | 0 | 0.00 | 32.05 | 2 | 6,768 | 0.03% |
|
| 2019/11/15 | 3 | 31.88 | 2 | 32.35 | 31.85 | 1 | 6,786 | 0.01% |
|
| 2019/11/14 | 0 | 0.00 | 2 | 31.95 | 31.85 | -2 | 6,799 | -0.03% |
|
| 2019/11/13 | 79 | 32.01 | 1 | 32.10 | 31.80 | 78 | 6,794 | 1.15% |
|
| 2019/11/12 | 5 | 32.72 | 10 | 32.40 | 32.55 | -5 | 6,786 | -0.07% |
|
| 2019/11/11 | 19 | 32.89 | 5 | 32.40 | 32.55 | 14 | 6,729 | 0.21% |
|
| 2019/11/08 | 18 | 32.89 | 20 | 32.84 | 32.85 | -2 | 6,584 | -0.03% |
|
| 2019/11/07 | 5 | 31.75 | 0 | 0.00 | 31.75 | 5 | 6,266 | 0.08% |
|
| 2019/11/06 | 7 | 32.26 | 2 | 32.23 | 32.15 | 5 | 6,253 | 0.08% |
|
| 2019/11/05 | 13 | 32.27 | 27 | 32.45 | 32.75 | -14 | 6,175 | -0.23% |
|
| 2019/11/04 | 78 | 31.89 | 25 | 31.99 | 32.05 | 53 | 5,941 | 0.89% |
|
| 2019/11/01 | 13 | 29.61 | 23 | 29.64 | 29.70 | -10 | 5,705 | -0.18% |
|
| 2019/10/31 | 11 | 30.09 | 10 | 30.05 | 29.95 | 1 | 5,708 | 0.02% |
|
| 2019/10/30 | 23 | 30.05 | 11 | 30.23 | 30.00 | 12 | 5,678 | 0.21% |
|
| 2019/10/29 | 11 | 31.42 | 11 | 30.55 | 30.50 | 0 | 5,603 | 0.00% |
|
| 2019/10/25 | 10 | 31.55 | 15 | 31.55 | 31.55 | -5 | 5,527 | -0.09% |
|
| 2019/10/24 | 8 | 31.69 | 5 | 31.75 | 31.75 | 3 | 5,522 | 0.05% |
|
| 2019/10/23 | 33 | 31.65 | 5 | 31.56 | 31.50 | 28 | 5,547 | 0.50% |
|
| 2019/10/22 | 2 | 32.25 | 1 | 32.10 | 32.00 | 1 | 5,538 | 0.02% |
|
| 2019/10/21 | 0 | 0.00 | 61 | 31.85 | 32.05 | -61 | 5,473 | -1.11% |
|
| 2019/10/18 | 7 | 31.28 | 8 | 31.43 | 31.35 | -1 | 5,387 | -0.02% |
|
| 2019/10/17 | 13.1 | 30.98 | 10 | 31.15 | 31.35 | 3.1 | 5,366 | 0.06% |
|
| 2019/10/16 | 30 | 30.85 | 10 | 31.05 | 30.85 | 20 | 5,349 | 0.37% |
|
| 2019/10/15 | 59 | 31.43 | 20 | 31.22 | 30.90 | 39 | 5,293 | 0.74% |
|
| 2019/10/14 | 15 | 30.82 | 5 | 31.00 | 31.00 | 10 | 5,017 | 0.20% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 30.45 | 30.70 | -1 | 4,734 | -0.02% |
|
| 2019/10/07 | 1 | 30.30 | 25 | 30.35 | 30.90 | -24 | 4,709 | -0.51% |
|
| 2019/10/04 | 21 | 29.90 | 0 | 0.00 | 29.80 | 21 | 4,594 | 0.46% |
|
| 2019/10/03 | 4 | 29.91 | 11 | 29.76 | 30.10 | -7 | 4,570 | -0.15% |
|
| 2019/10/02 | 2 | 28.45 | 6 | 28.68 | 29.40 | -4 | 4,302 | -0.09% |
|
| 2019/10/01 | 1 | 28.00 | 0 | 0.00 | 28.05 | 1 | 4,236 | 0.02% |
|
| 2019/09/27 | 2 | 28.60 | 0 | 0.00 | 28.15 | 2 | 4,302 | 0.05% |
|
| 2019/09/24 | 0 | 0.00 | 11 | 28.81 | 29.00 | -11 | 4,368 | -0.25% |
|
| 2019/09/23 | 1 | 28.60 | 5 | 28.69 | 28.65 | -4 | 4,361 | -0.09% |
|
| 2019/09/20 | 10 | 28.35 | 0 | 0.00 | 28.30 | 10 | 4,381 | 0.23% |
|
| 2019/09/19 | 5 | 28.38 | 0 | 0.00 | 28.35 | 5 | 4,363 | 0.11% |
|
| 2019/09/18 | 3 | 28.50 | 0 | 0.00 | 28.50 | 3 | 4,383 | 0.07% |
|
| 2019/09/17 | 3 | 28.80 | 0 | 0.00 | 28.55 | 3 | 4,408 | 0.07% |
|
| 2019/09/16 | 1 | 28.80 | 0 | 0.00 | 28.90 | 1 | 4,514 | 0.02% |
|
| 2019/09/12 | 0 | 0.00 | 2 | 28.90 | 29.00 | -2 | 4,640 | -0.04% |
|
| 2019/09/11 | 1 | 28.75 | 0 | 0.00 | 28.75 | 1 | 4,673 | 0.02% |
|
| 2019/09/10 | 8 | 28.50 | 6 | 28.55 | 29.00 | 2 | 4,647 | 0.04% |
|
| 2019/09/09 | 1 | 29.45 | 0 | 0.00 | 29.40 | 1 | 4,526 | 0.02% |
|
| 2019/09/06 | 1 | 29.40 | 20 | 29.16 | 29.40 | -19 | 4,527 | -0.42% |
|
| 2019/09/04 | 14 | 29.33 | 11 | 29.07 | 29.35 | 3 | 4,608 | 0.07% |
|
| 2019/09/03 | 9 | 28.70 | 6 | 28.89 | 28.95 | 3 | 4,617 | 0.06% |
|
| 2019/09/02 | 3 | 28.25 | 5 | 28.20 | 28.25 | -2 | 4,558 | -0.04% |
|
| 2019/08/30 | 2 | 28.30 | 0 | 0.00 | 27.90 | 2 | 4,556 | 0.04% |
|
| 2019/08/29 | 1 | 28.00 | 0 | 0.00 | 27.90 | 1 | 4,525 | 0.02% |
|
| 2019/08/28 | 11 | 28.11 | 0 | 0.00 | 28.05 | 11 | 4,513 | 0.24% |
|
| 2019/08/27 | 0 | 0.00 | 3 | 28.43 | 28.00 | -3 | 4,599 | -0.07% |
|
| 2019/08/26 | 36 | 27.86 | 12 | 27.78 | 28.10 | 24 | 4,548 | 0.53% |
|
| 2019/08/23 | 6 | 30.28 | 0 | 0.00 | 30.30 | 6 | 4,475 | 0.13% |
|
| 2019/08/22 | 22 | 31.91 | 1 | 32.25 | 30.80 | 21 | 4,316 | 0.49% |
|
| 2019/08/19 | 0 | 0.00 | 1 | 34.05 | 33.85 | -1 | 3,993 | -0.03% |
|
| 2019/08/16 | 2 | 32.90 | 0 | 0.00 | 32.80 | 2 | 4,127 | 0.05% |
|
| 2019/08/15 | 11 | 33.17 | 1 | 32.35 | 32.50 | 10 | 4,190 | 0.24% |
|
| 2019/08/13 | 0 | 0.00 | 1 | 31.50 | 32.35 | -1 | 4,226 | -0.02% |
|
| 2019/08/12 | 2 | 32.20 | 1 | 32.40 | 32.25 | 1 | 4,264 | 0.02% |
|
| 2019/08/07 | 2 | 31.85 | 0 | 0.00 | 31.60 | 2 | 4,338 | 0.05% |
|
| 2019/08/06 | 0 | 0.00 | 2 | 32.05 | 32.00 | -2 | 4,444 | -0.05% |
|
| 2019/08/05 | 2 | 32.35 | 6 | 32.40 | 32.25 | -4 | 4,458 | -0.09% |
|
| 2019/08/02 | 4 | 33.18 | 1 | 33.10 | 32.80 | 3 | 4,542 | 0.07% |
|
| 2019/08/01 | 0 | 0.00 | 1 | 34.10 | 33.90 | -1 | 4,559 | -0.02% |
|
| 2019/07/31 | 0 | 0.00 | 4 | 34.13 | 34.40 | -4 | 4,588 | -0.09% |
|
| 2019/07/30 | 1 | 34.00 | 4 | 34.49 | 34.00 | -3 | 4,598 | -0.07% |
|
| 2019/07/29 | 2 | 34.55 | 0 | 0.00 | 34.50 | 2 | 4,631 | 0.04% |
|
| 2019/07/24 | 1 | 34.90 | 1 | 35.10 | 35.35 | 0 | 4,741 | 0.00% |
|
| 2019/07/23 | 0 | 0.00 | 87 | 34.75 | 34.75 | -87 | 4,753 | -1.83% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 34.95 | 34.80 | -1 | 4,803 | -0.02% |
|
| 2019/07/19 | 2 | 34.80 | 15 | 34.75 | 34.70 | -13 | 4,859 | -0.27% |
|
| 2019/07/16 | 6 | 35.35 | 1 | 35.20 | 35.20 | 5 | 5,080 | 0.10% |
|
| 2019/07/15 | 3 | 35.58 | 0 | 0.00 | 35.35 | 3 | 5,215 | 0.06% |
|
| 2019/07/12 | 2 | 35.10 | 10 | 35.15 | 35.25 | -8 | 5,313 | -0.15% |
|
| 2019/07/11 | 0 | 0.00 | 7 | 34.74 | 34.65 | -7 | 5,449 | -0.13% |
|
| 2019/07/10 | 0.1 | 34.10 | 9 | 34.17 | 34.10 | -8.9 | 5,479 | -0.16% |
|
| 2019/07/09 | 5 | 33.62 | 0 | 0.00 | 33.70 | 5 | 5,638 | 0.09% |
|
| 2019/07/08 | 0 | 0.00 | 2 | 34.33 | 34.30 | -2 | 5,725 | -0.03% |
|
| 2019/07/05 | 0 | 0.00 | 2 | 34.50 | 34.55 | -2 | 5,925 | -0.03% |
|
| 2019/07/04 | 3 | 34.58 | 0 | 0.00 | 34.60 | 3 | 6,265 | 0.05% |
|
| 2019/07/03 | 2 | 34.10 | 7 | 34.10 | 33.80 | -5 | 6,642 | -0.08% |
|
| 2019/07/02 | 17 | 33.96 | 2 | 34.05 | 33.95 | 15 | 6,845 | 0.22% |
|
| 2019/07/01 | 1.1 | 34.00 | 5 | 33.85 | 34.05 | -3.9 | 6,896 | -0.06% |
|
| 2019/06/28 | 6 | 33.38 | 13 | 33.30 | 33.30 | -7 | 6,902 | -0.10% |
|
| 2019/06/27 | 14 | 33.55 | 1 | 33.35 | 33.60 | 13 | 7,033 | 0.18% |
|
| 2019/06/26 | 0.1 | 33.15 | 2 | 32.95 | 33.15 | -1.9 | 7,213 | -0.03% |
|
| 2019/06/25 | 2 | 33.25 | 1 | 33.05 | 33.20 | 1 | 7,332 | 0.01% |
|
| 2019/06/24 | 1 | 33.70 | 0 | 0.00 | 33.75 | 1 | 7,343 | 0.01% |
|
| 2019/06/21 | 12 | 33.48 | 0 | 0.00 | 33.60 | 12 | 7,380 | 0.16% |
|
| 2019/06/20 | 2 | 33.70 | 8 | 33.67 | 33.70 | -6 | 7,327 | -0.08% |
|
| 2019/06/18 | 0 | 0.00 | 1 | 32.15 | 32.15 | -1 | 7,757 | -0.01% |
|
| 2019/06/17 | 0 | 0.00 | 9 | 32.15 | 32.25 | -9 | 7,868 | -0.11% |
|
| 2019/06/14 | 1 | 32.20 | 0 | 0.00 | 32.20 | 1 | 7,933 | 0.01% |
|
| 2019/06/13 | 4 | 32.70 | 2 | 32.88 | 32.65 | 2 | 7,961 | 0.03% |
|
| 2019/06/12 | 2.1 | 32.13 | 0 | 0.00 | 32.30 | 2.1 | 7,865 | 0.03% |
|
| 2019/06/11 | 6 | 31.83 | 6 | 31.78 | 31.70 | 0 | 7,877 | 0.00% |
|
| 2019/06/10 | 6 | 31.34 | 1 | 31.40 | 31.55 | 5 | 8,020 | 0.06% |
|
| 2019/06/06 | 2 | 30.95 | 1 | 31.45 | 30.85 | 1 | 8,259 | 0.01% |
|
| 2019/06/05 | 0 | 0.00 | 11 | 31.46 | 31.30 | -11 | 8,334 | -0.13% |
|
| 2019/06/04 | 11 | 31.19 | 1 | 31.40 | 31.10 | 10 | 8,331 | 0.12% |
|
| 2019/06/03 | 4 | 31.01 | 2 | 30.90 | 31.05 | 2 | 8,323 | 0.02% |
|
| 2019/05/31 | 1 | 32.25 | 6 | 32.00 | 32.00 | -5 | 8,202 | -0.06% |
|
| 2019/05/29 | 0 | 0.00 | 1 | 32.90 | 32.70 | -1 | 8,135 | -0.01% |
|
| 2019/05/28 | 2 | 31.33 | 1 | 31.55 | 31.10 | 1 | 8,068 | 0.01% |
|
| 2019/05/27 | 3 | 30.57 | 2 | 30.65 | 30.95 | 1 | 8,098 | 0.01% |
|
| 2019/05/24 | 5 | 30.63 | 5 | 30.54 | 30.25 | 0 | 8,087 | 0.00% |
|
| 2019/05/23 | 3 | 30.58 | 4 | 30.83 | 30.80 | -1 | 8,036 | -0.01% |
|
| 2019/05/22 | 7 | 32.74 | 0 | 0.00 | 32.05 | 7 | 7,867 | 0.09% |
|
| 2019/05/21 | 6 | 33.45 | 0 | 0.00 | 33.25 | 6 | 7,838 | 0.08% |
|
| 2019/05/17 | 0 | 0.00 | 1 | 34.55 | 34.50 | -1 | 7,864 | -0.01% |
|
| 2019/05/16 | 3 | 34.17 | 0 | 0.00 | 34.05 | 3 | 7,855 | 0.04% |
|
| 2019/05/15 | 1 | 33.50 | 3 | 33.20 | 33.50 | -2 | 7,953 | -0.03% |
|
| 2019/05/14 | 15 | 32.29 | 2 | 32.15 | 32.60 | 13 | 7,996 | 0.16% |
|
| 2019/05/10 | 4 | 34.03 | 8 | 35.10 | 33.95 | -4 | 7,912 | -0.05% |
|
| 2019/05/09 | 2 | 35.48 | 1 | 35.00 | 35.05 | 1 | 7,883 | 0.01% |
|
| 2019/05/08 | 3 | 36.23 | 8 | 36.24 | 36.60 | -5 | 7,993 | -0.06% |
|
| 2019/05/07 | 8 | 36.95 | 5 | 36.84 | 36.95 | 3 | 8,205 | 0.04% |
|
| 2019/05/06 | 1 | 36.60 | 6 | 36.79 | 36.70 | -5 | 8,284 | -0.06% |
|
| 2019/05/03 | 3 | 37.43 | 0 | 0.00 | 37.90 | 3 | 8,241 | 0.04% |
|
| 2019/05/02 | 0.1 | 37.40 | 3 | 37.25 | 37.40 | -2.9 | 8,187 | -0.04% |
|
| 2019/04/30 | 2 | 36.58 | 0 | 0.00 | 36.95 | 2 | 8,159 | 0.02% |
|
| 2019/04/29 | 11 | 36.55 | 2 | 36.28 | 36.25 | 9 | 8,146 | 0.11% |
|
| 2019/04/26 | 25 | 37.33 | 0 | 0.00 | 37.00 | 25 | 8,183 | 0.31% |
|
| 2019/04/25 | 9.1 | 37.92 | 17 | 38.09 | 37.85 | -7.9 | 8,169 | -0.10% |
|
| 2019/04/24 | 10 | 37.81 | 10 | 38.03 | 37.55 | 0 | 8,154 | 0.00% |
|
| 2019/04/23 | 20 | 37.47 | 12 | 37.62 | 37.80 | 8 | 8,109 | 0.10% |
|
| 2019/04/22 | 33 | 38.29 | 2 | 38.20 | 37.80 | 31 | 8,045 | 0.39% |
|
| 2019/04/19 | 0 | 0.00 | 1 | 38.35 | 38.35 | -1 | 8,029 | -0.01% |
|
| 2019/04/17 | 1 | 37.80 | 2 | 37.75 | 37.50 | -1 | 7,919 | -0.01% |
|
| 2019/04/16 | 0 | 0.00 | 5 | 37.51 | 37.35 | -5 | 7,788 | -0.06% |
|
| 2019/04/15 | 0 | 0.00 | 2 | 37.38 | 37.15 | -2 | 7,682 | -0.03% |
|
| 2019/04/12 | 17 | 35.81 | 17 | 36.28 | 36.30 | 0 | 7,588 | 0.00% |
|
| 2019/04/11 | 4 | 36.34 | 8 | 36.38 | 36.20 | -4 | 7,488 | -0.05% |
|
| 2019/04/10 | 7.1 | 38.04 | 4 | 37.85 | 37.25 | 3.1 | 7,275 | 0.04% |
|
| 2019/04/09 | 14 | 36.64 | 24 | 37.14 | 37.20 | -10 | 6,956 | -0.14% |
|
| 2019/04/08 | 5 | 35.44 | 6 | 35.42 | 35.95 | -1 | 6,570 | -0.02% |
|
| 2019/04/01 | 0 | 33.95 | 1 | 34.15 | 33.95 | -1 | 6,285 | -0.02% |
|
| 2019/03/29 | 1 | 35.00 | 1 | 34.10 | 34.50 | 0 | 6,158 | 0.00% |
|
| 2019/03/28 | 7 | 34.50 | 0 | 0.00 | 34.60 | 7 | 6,093 | 0.11% |
|
| 2019/03/27 | 0 | 0.00 | 3 | 33.65 | 33.65 | -3 | 6,233 | -0.05% |
|
| 2019/03/25 | 7 | 33.16 | 11 | 33.56 | 33.75 | -4 | 6,341 | -0.06% |
|
| 2019/03/22 | 14 | 34.42 | 9 | 34.66 | 33.80 | 5 | 6,338 | 0.08% |
|
| 2019/03/21 | 6 | 35.43 | 16 | 35.62 | 35.10 | -10 | 6,491 | -0.15% |
|
| 2019/03/20 | 0 | 0.00 | 7 | 34.41 | 34.55 | -7 | 7,202 | -0.10% |
|
| 2019/03/18 | 2 | 34.23 | 3 | 34.25 | 34.10 | -1 | 7,276 | -0.01% |
|
| 2019/03/15 | 4 | 33.74 | 10 | 33.91 | 34.10 | -6 | 7,280 | -0.08% |
|
| 2019/03/14 | 5 | 33.86 | 3 | 33.75 | 33.60 | 2 | 7,304 | 0.03% |
|
| 2019/03/13 | 16 | 34.27 | 3 | 34.37 | 34.05 | 13 | 7,331 | 0.18% |
|
| 2019/03/12 | 8 | 34.13 | 16 | 34.47 | 34.70 | -8 | 7,213 | -0.11% |
|
| 2019/03/11 | 1 | 33.20 | 11 | 32.76 | 33.55 | -10 | 7,122 | -0.14% |
|
| 2019/03/07 | 0 | 0.00 | 1 | 32.65 | 32.60 | -1 | 7,370 | -0.01% |
|
| 2019/03/06 | 1 | 32.80 | 1 | 32.60 | 32.60 | 0 | 7,460 | 0.00% |
|
| 2019/03/05 | 2 | 32.73 | 6 | 32.83 | 32.75 | -4 | 7,619 | -0.05% |
|
| 2019/03/04 | 2 | 33.05 | 5 | 33.00 | 32.70 | -3 | 7,753 | -0.04% |
|
| 2019/02/27 | 2 | 31.85 | 0 | 0.00 | 32.25 | 2 | 7,836 | 0.03% |
|
| 2019/02/26 | 7 | 32.39 | 11 | 32.40 | 32.20 | -4 | 8,037 | -0.05% |
|
| 2019/02/25 | 2 | 33.25 | 3 | 33.18 | 33.15 | -1 | 8,041 | -0.01% |
|
| 2019/02/22 | 0 | 0.00 | 3 | 33.02 | 32.95 | -3 | 8,149 | -0.04% |
|
| 2019/02/21 | 2 | 33.23 | 8 | 33.20 | 33.10 | -6 | 8,252 | -0.07% |
|
| 2019/02/20 | 2 | 33.50 | 2 | 33.38 | 33.10 | 0 | 8,506 | 0.00% |
|
| 2019/02/19 | 1 | 32.40 | 2 | 32.58 | 33.00 | -1 | 8,725 | -0.01% |
|
| 2019/02/18 | 6 | 31.83 | 1 | 32.10 | 32.00 | 5 | 8,776 | 0.06% |
|
| 2019/02/15 | 3 | 32.83 | 1 | 32.60 | 32.45 | 2 | 8,974 | 0.02% |
|
| 2019/02/14 | 7 | 33.29 | 6 | 33.06 | 32.95 | 1 | 9,148 | 0.01% |
|
| 2019/02/13 | 0 | 0.00 | 1 | 33.10 | 33.00 | -1 | 9,185 | -0.01% |
|
| 2019/02/12 | 3 | 32.48 | 11 | 32.50 | 32.40 | -8 | 9,372 | -0.09% |
|
| 2019/02/11 | 0 | 0.00 | 17 | 32.51 | 32.60 | -17 | 9,569 | -0.18% |
|
| 2019/01/30 | 26 | 32.19 | 3 | 32.25 | 32.15 | 23 | 9,556 | 0.24% |
|
| 2019/01/29 | 5 | 32.32 | 3 | 32.20 | 32.45 | 2 | 9,548 | 0.02% |
|
| 2019/01/28 | 1 | 32.00 | 11 | 31.65 | 32.10 | -10 | 9,420 | -0.11% |
|
| 2019/01/25 | 10 | 30.80 | 5 | 30.61 | 30.80 | 5 | 9,325 | 0.05% |
|
| 2019/01/24 | 0 | 0.00 | 2 | 30.10 | 29.90 | -2 | 9,306 | -0.02% |
|
| 2019/01/21 | 10 | 30.00 | 0 | 0.00 | 29.75 | 10 | 9,400 | 0.11% |
|
| 2019/01/18 | 6 | 28.94 | 0 | 0.00 | 29.55 | 6 | 9,444 | 0.06% |
|
| 2019/01/17 | 1 | 29.30 | 10 | 29.80 | 29.20 | -9 | 9,525 | -0.09% |
|
| 2019/01/16 | 0 | 0.00 | 5 | 29.85 | 29.85 | -5 | 9,492 | -0.05% |
|
| 2019/01/14 | 0 | 0.00 | 2 | 29.93 | 29.95 | -2 | 9,470 | -0.02% |
|
| 2019/01/11 | 17 | 29.75 | 3 | 29.87 | 29.55 | 14 | 9,515 | 0.15% |
|
| 2019/01/10 | 2 | 30.98 | 2 | 30.70 | 30.70 | 0 | 9,456 | 0.00% |
|
| 2019/01/09 | 10 | 30.35 | 2 | 30.50 | 30.55 | 8 | 9,464 | 0.08% |
|
| 2019/01/08 | 4 | 30.18 | 0 | 0.00 | 29.80 | 4 | 9,483 | 0.04% |
|
| 2019/01/07 | 0 | 0.00 | 3 | 29.60 | 29.60 | -3 | 9,469 | -0.03% |
|
| 2019/01/04 | 4 | 29.08 | 0 | 0.00 | 29.00 | 4 | 9,580 | 0.04% |
|
| 2019/01/02 | 0 | 0.00 | 1 | 30.40 | 30.25 | -1 | 9,698 | -0.01% |
|
| 2018/12/28 | 1 | 30.20 | 0 | 0.00 | 30.15 | 1 | 9,760 | 0.01% |
|
| 2018/12/27 | 5 | 30.72 | 4 | 30.86 | 30.25 | 1 | 9,932 | 0.01% |
|
| 2018/12/26 | 2 | 31.40 | 2 | 30.70 | 30.25 | 0 | 9,965 | 0.00% |
|
| 2018/12/25 | 1 | 29.55 | 5 | 29.71 | 30.25 | -4 | 10,109 | -0.04% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 30.35 | 30.30 | -1 | 10,397 | -0.01% |
|
| 2018/12/22 | 0 | 0.00 | 3 | 30.00 | 30.05 | -3 | 10,402 | -0.03% |
|
| 2018/12/21 | 9 | 29.79 | 7 | 29.24 | 30.50 | 2 | 10,443 | 0.02% |
|
| 2018/12/20 | 8 | 30.35 | 4 | 30.25 | 29.70 | 4 | 10,349 | 0.04% |
|
| 2018/12/19 | 4 | 32.28 | 2 | 32.50 | 31.85 | 2 | 10,170 | 0.02% |
|
| 2018/12/18 | 0 | 0.00 | 3 | 31.88 | 31.90 | -3 | 10,041 | -0.03% |
|
| 2018/12/17 | 1 | 32.20 | 3 | 31.55 | 32.20 | -2 | 10,053 | -0.02% |
|
| 2018/12/14 | 23.1 | 32.62 | 19 | 32.45 | 31.85 | 4.1 | 10,062 | 0.04% |
|
| 2018/12/13 | 7.1 | 34.98 | 34 | 34.94 | 33.50 | -26.9 | 9,881 | -0.27% |
|
| 2018/12/10 | 5 | 30.70 | 2 | 30.75 | 30.70 | 3 | 8,730 | 0.03% |
|
| 2018/12/06 | 0 | 0.00 | 27 | 32.11 | 31.70 | -27 | 8,775 | -0.31% |
|
| 2018/12/05 | 5 | 33.10 | 0 | 0.00 | 32.70 | 5 | 8,855 | 0.06% |
|
| 2018/12/04 | 19 | 33.74 | 1 | 34.15 | 33.45 | 18 | 8,873 | 0.20% |
|
| 2018/12/03 | 16 | 32.91 | 61 | 33.34 | 33.50 | -45 | 8,805 | -0.51% |
|
| 2018/11/30 | 20 | 31.55 | 22 | 31.95 | 31.70 | -2 | 8,545 | -0.02% |
|
| 2018/11/29 | 2 | 32.05 | 1 | 31.65 | 31.50 | 1 | 8,644 | 0.01% |
|
| 2018/11/28 | 30 | 31.90 | 0 | 0.00 | 31.80 | 30 | 8,697 | 0.34% |
|
| 2018/11/27 | 2 | 31.95 | 2 | 32.25 | 32.40 | 0 | 8,626 | 0.00% |
|
| 2018/11/26 | 1 | 30.90 | 27 | 30.89 | 31.45 | -26 | 8,659 | -0.30% |
|
| 2018/11/23 | 47 | 30.01 | 7 | 30.00 | 29.85 | 40 | 8,610 | 0.46% |
|
| 2018/11/22 | 3 | 32.18 | 3 | 31.02 | 31.50 | 0 | 8,498 | 0.00% |
|
| 2018/11/21 | 3 | 30.90 | 16 | 31.24 | 32.25 | -13 | 8,561 | -0.15% |
|
| 2018/11/20 | 5 | 31.25 | 5 | 31.55 | 31.60 | 0 | 8,677 | 0.00% |
|
| 2018/11/19 | 7.1 | 32.38 | 9 | 32.48 | 32.00 | -2 | 8,643 | -0.02% |
|
| 2018/11/16 | 7 | 31.68 | 7 | 31.64 | 32.00 | 0 | 8,521 | 0.00% |
|
| 2018/11/15 | 30.1 | 30.45 | 62 | 30.62 | 30.40 | -31.9 | 8,445 | -0.38% |
|
| 2018/11/14 | 42 | 29.87 | 24 | 30.15 | 30.40 | 18 | 8,442 | 0.21% |
|
| 2018/11/13 | 0 | 0.00 | 1 | 29.25 | 29.30 | -1 | 8,313 | -0.01% |
|
| 2018/11/12 | 5 | 29.04 | 11 | 28.66 | 28.20 | -6 | 8,185 | -0.07% |
|
| 2018/11/09 | 8 | 27.88 | 2 | 27.73 | 28.30 | 6 | 8,118 | 0.07% |
|
| 2018/11/08 | 0 | 0.00 | 2 | 27.90 | 27.90 | -2 | 8,008 | -0.02% |
|
| 2018/11/07 | 0 | 0.00 | 11 | 25.40 | 25.40 | -11 | 7,820 | -0.14% |
|
| 2018/11/06 | 0 | 0.00 | 23 | 25.40 | 24.95 | -23 | 7,996 | -0.29% |
|
| 2018/11/02 | 14 | 26.52 | 13 | 26.52 | 26.30 | 1 | 8,026 | 0.01% |
|
| 2018/11/01 | 0 | 0.00 | 1 | 24.70 | 25.30 | -1 | 7,918 | -0.01% |
|
| 2018/10/31 | 21 | 24.30 | 0 | 0.00 | 24.40 | 21 | 7,903 | 0.27% |
|
| 2018/10/30 | 0 | 0.00 | 8 | 23.54 | 23.50 | -8 | 7,954 | -0.10% |
|
| 2018/10/29 | 0 | 0.00 | 4 | 22.60 | 22.95 | -4 | 8,015 | -0.05% |
|
| 2018/10/25 | 4 | 22.26 | 1 | 21.75 | 22.45 | 3 | 8,115 | 0.04% |
|
| 2018/10/24 | 6 | 23.78 | 0 | 0.00 | 24.00 | 6 | 8,016 | 0.07% |
|
| 2018/10/23 | 0 | 0.00 | 2 | 24.45 | 23.85 | -2 | 8,147 | -0.02% |
|
| 2018/10/22 | 10 | 24.00 | 16 | 24.11 | 24.40 | -6 | 8,349 | -0.07% |
|
| 2018/10/19 | 7 | 23.59 | 2 | 23.15 | 23.90 | 5 | 8,859 | 0.06% |
|
| 2018/10/18 | 6 | 23.27 | 0 | 0.00 | 23.55 | 6 | 8,974 | 0.07% |
|
| 2018/10/17 | 5 | 23.75 | 0 | 0.00 | 23.70 | 5 | 8,998 | 0.06% |
|
| 2018/10/16 | 6 | 24.85 | 20 | 24.40 | 24.50 | -14 | 8,949 | -0.16% |
|
| 2018/10/15 | 0 | 0.00 | 2 | 24.55 | 24.50 | -2 | 9,156 | -0.02% |
|
| 2018/10/12 | 24 | 23.83 | 0 | 0.00 | 24.00 | 24 | 9,258 | 0.26% |
|
| 2018/10/09 | 4 | 26.53 | 1 | 26.85 | 26.20 | 3 | 9,330 | 0.03% |
|
| 2018/10/08 | 6 | 26.25 | 0 | 0.00 | 26.65 | 6 | 9,758 | 0.06% |
|
| 2018/10/05 | 10 | 27.01 | 1 | 26.85 | 26.20 | 9 | 9,945 | 0.09% |
|
| 2018/10/04 | 3 | 28.18 | 54 | 27.94 | 28.00 | -51 | 10,587 | -0.48% |
|
| 2018/10/03 | 33 | 28.43 | 29 | 28.45 | 28.20 | 4 | 11,209 | 0.04% |
|
| 2018/10/02 | 17 | 29.28 | 9 | 28.92 | 28.95 | 8 | 11,130 | 0.07% |
|
| 2018/10/01 | 3 | 31.68 | 0 | 0.00 | 31.50 | 3 | 10,872 | 0.03% |
|
| 2018/09/28 | 1 | 31.80 | 25 | 31.71 | 31.30 | -24 | 10,923 | -0.22% |
|
| 2018/09/27 | 1 | 31.50 | 7 | 31.92 | 31.80 | -6 | 10,889 | -0.06% |
|
| 2018/09/26 | 13 | 32.06 | 22 | 32.31 | 32.05 | -9 | 10,852 | -0.08% |
|
| 2018/09/25 | 1 | 31.45 | 0 | 0.00 | 31.30 | 1 | 10,826 | 0.01% |
|
| 2018/09/21 | 2 | 31.40 | 0 | 0.00 | 31.05 | 2 | 10,816 | 0.02% |
|
| 2018/09/20 | 1 | 31.45 | 15 | 31.45 | 31.55 | -14 | 10,780 | -0.13% |
|
| 2018/09/19 | 0 | 0.00 | 2 | 32.05 | 31.30 | -2 | 10,761 | -0.02% |
|
| 2018/09/18 | 2 | 32.10 | 0 | 0.00 | 32.00 | 2 | 10,667 | 0.02% |
|
| 2018/09/17 | 3 | 32.13 | 0 | 0.00 | 32.00 | 3 | 10,634 | 0.03% |
|
| 2018/09/14 | 3 | 32.08 | 18 | 32.13 | 32.50 | -15 | 10,701 | -0.14% |
|
| 2018/09/13 | 3 | 31.52 | 1 | 31.30 | 31.65 | 2 | 10,654 | 0.02% |
|
| 2018/09/12 | 5 | 31.12 | 2 | 31.58 | 31.00 | 3 | 10,627 | 0.03% |
|
| 2018/09/11 | 3 | 31.48 | 141 | 31.76 | 31.95 | -138 | 10,650 | -1.30% |
大賣/鉅額交易
|
| 2018/09/10 | 1 | 32.00 | 10 | 32.45 | 32.05 | -9 | 10,611 | -0.08% |
|
| 2018/09/07 | 11 | 33.40 | 13 | 33.68 | 33.30 | -2 | 10,656 | -0.02% |
|
| 2018/09/06 | 1 | 34.55 | 0 | 0.00 | 34.50 | 1 | 10,654 | 0.01% |
|
| 2018/09/05 | 11 | 34.38 | 11 | 34.32 | 34.50 | 0 | 10,714 | 0.00% |
|
| 2018/09/04 | 5 | 36.03 | 0 | 0.00 | 36.00 | 5 | 10,692 | 0.05% |
|
| 2018/09/03 | 1 | 37.10 | 3 | 36.60 | 35.80 | -2 | 10,587 | -0.02% |
|
| 2018/08/31 | 4 | 36.94 | 12 | 36.64 | 36.70 | -8 | 10,639 | -0.08% |
|
| 2018/08/30 | 14 | 36.26 | 30 | 36.33 | 36.20 | -16 | 10,625 | -0.15% |
|
| 2018/08/29 | 5 | 36.15 | 17 | 36.09 | 35.70 | -12 | 10,814 | -0.11% |
|
| 2018/08/28 | 14 | 35.00 | 3 | 35.50 | 35.50 | 11 | 10,829 | 0.10% |
|
| 2018/08/27 | 2 | 35.60 | 8 | 35.41 | 35.15 | -6 | 10,920 | -0.05% |
|
| 2018/08/24 | 2 | 33.65 | 2 | 33.85 | 33.80 | 0 | 10,953 | 0.00% |
|
| 2018/08/23 | 6 | 33.75 | 11 | 34.18 | 34.10 | -5 | 10,966 | -0.05% |
|
| 2018/08/22 | 33 | 33.93 | 8 | 33.93 | 33.75 | 25 | 10,906 | 0.23% |
|
| 2018/08/20 | 8 | 35.47 | 1 | 34.55 | 34.50 | 7 | 11,315 | 0.06% |
|
| 2018/08/17 | 1 | 36.85 | 0 | 0.00 | 36.00 | 1 | 11,326 | 0.01% |
|
| 2018/08/16 | 17 | 36.90 | 0 | 0.00 | 36.65 | 17 | 11,348 | 0.15% |
|
| 2018/08/13 | 5 | 35.50 | 95 | 34.86 | 35.50 | -90 | 12,287 | -0.73% |
|
| 2018/08/10 | 0 | 0.00 | 4 | 38.41 | 37.55 | -4 | 12,187 | -0.03% |
|
| 2018/08/09 | 2 | 39.23 | 6 | 39.12 | 38.60 | -4 | 12,281 | -0.03% |
|
| 2018/08/07 | 1 | 38.50 | 16 | 38.73 | 38.85 | -15 | 12,422 | -0.12% |
|
| 2018/08/06 | 0 | 0.00 | 1 | 38.35 | 38.35 | -1 | 12,517 | -0.01% |
|
| 2018/08/03 | 6 | 38.58 | 2 | 38.93 | 39.00 | 4 | 12,550 | 0.03% |
|
| 2018/08/02 | 14 | 38.09 | 0 | 0.00 | 37.65 | 14 | 12,638 | 0.11% |
|
| 2018/08/01 | 0 | 0.00 | 2 | 39.10 | 39.10 | -2 | 12,681 | -0.02% |
|
| 2018/07/31 | 1 | 38.85 | 1 | 39.20 | 39.25 | 0 | 12,843 | 0.00% |
|
| 2018/07/30 | 0 | 0.00 | 5 | 39.10 | 38.85 | -5 | 13,019 | -0.04% |
|
| 2018/07/27 | 4 | 40.08 | 8 | 40.06 | 40.05 | -4 | 12,973 | -0.03% |
|
| 2018/07/26 | 159 | 39.99 | 163 | 40.27 | 40.70 | -4 | 12,803 | -0.03% |
大買/大賣/
|
| 2018/07/25 | 3 | 38.33 | 5 | 38.47 | 37.90 | -2 | 12,359 | -0.02% |
|
| 2018/07/24 | 0 | 0.00 | 1 | 38.15 | 38.30 | -1 | 12,307 | -0.01% |
|
| 2018/07/23 | 1 | 37.80 | 0 | 0.00 | 37.60 | 1 | 12,360 | 0.01% |
|
| 2018/07/20 | 4 | 38.43 | 4 | 38.09 | 38.35 | 0 | 12,460 | 0.00% |
|
| 2018/07/19 | 13 | 37.69 | 10 | 37.00 | 37.15 | 3 | 12,298 | 0.02% |
|
| 2018/07/18 | 9 | 38.11 | 7 | 38.24 | 37.80 | 2 | 12,405 | 0.02% |
|
| 2018/07/17 | 8 | 38.54 | 5 | 38.75 | 38.90 | 3 | 12,362 | 0.02% |
|
| 2018/07/16 | 14 | 38.22 | 18 | 38.40 | 38.65 | -4 | 12,343 | -0.03% |
|
| 2018/07/13 | 5 | 37.79 | 6 | 38.00 | 37.05 | -1 | 11,991 | -0.01% |
|
| 2018/07/12 | 14 | 37.48 | 19 | 37.36 | 37.55 | -5 | 11,975 | -0.04% |
|
| 2018/07/11 | 197 | 36.69 | 229 | 36.94 | 37.15 | -32 | 11,380 | -0.28% |
大買/大賣/
|
| 2018/07/10 | 0 | 0.00 | 2 | 32.38 | 33.80 | -2 | 10,879 | -0.02% |
|
| 2018/07/09 | 2 | 31.53 | 5 | 31.10 | 31.25 | -3 | 10,996 | -0.03% |
|
| 2018/07/06 | 6 | 32.35 | 1 | 31.80 | 31.20 | 5 | 11,464 | 0.04% |
|
| 2018/07/05 | 2 | 32.73 | 4 | 32.75 | 32.25 | -2 | 11,945 | -0.02% |
|
| 2018/06/29 | 7 | 34.14 | 1 | 34.30 | 33.90 | 6 | 13,399 | 0.04% |
|
| 2018/06/27 | 0 | 0.00 | 2 | 33.28 | 32.90 | -2 | 13,814 | -0.01% |
|
| 2018/06/26 | 3 | 33.10 | 0 | 0.00 | 33.30 | 3 | 13,867 | 0.02% |
|
| 2018/06/25 | 4 | 34.31 | 0 | 0.00 | 33.80 | 4 | 13,903 | 0.03% |
|
| 2018/06/22 | 4 | 33.30 | 0 | 0.00 | 33.20 | 4 | 13,990 | 0.03% |
|
| 2018/06/21 | 0 | 0.00 | 5 | 33.21 | 33.50 | -5 | 14,047 | -0.04% |
|
| 2018/06/20 | 4 | 32.73 | 3 | 33.20 | 32.60 | 1 | 14,114 | 0.01% |
|
| 2018/06/19 | 7 | 34.09 | 0 | 0.00 | 33.75 | 7 | 14,119 | 0.05% |
|
| 2018/06/15 | 2 | 35.48 | 6 | 35.67 | 35.20 | -4 | 14,158 | -0.03% |
|
| 2018/06/14 | 2 | 35.00 | 3 | 35.15 | 34.85 | -1 | 14,071 | -0.01% |
|
| 2018/06/12 | 2 | 35.65 | 17 | 35.99 | 35.45 | -15 | 14,084 | -0.11% |
|
| 2018/06/11 | 2 | 35.65 | 0 | 0.00 | 35.40 | 2 | 13,952 | 0.01% |
|
| 2018/06/08 | 4 | 35.49 | 3 | 35.65 | 35.85 | 1 | 13,940 | 0.01% |
|
| 2018/06/07 | 6 | 35.44 | 0 | 0.00 | 35.20 | 6 | 13,820 | 0.04% |
|
| 2018/06/06 | 8 | 35.72 | 0 | 0.00 | 35.70 | 8 | 13,746 | 0.06% |
|
| 2018/06/05 | 2 | 35.85 | 1 | 35.95 | 35.75 | 1 | 13,586 | 0.01% |
|
| 2018/06/04 | 4 | 36.53 | 0 | 0.00 | 36.30 | 4 | 13,518 | 0.03% |
|
| 2018/06/01 | 5 | 36.00 | 6 | 35.77 | 36.20 | -1 | 13,373 | -0.01% |
|
| 2018/05/31 | 1 | 34.90 | 3 | 34.52 | 34.25 | -2 | 13,216 | -0.02% |
|
| 2018/05/30 | 0 | 0.00 | 1 | 34.40 | 34.40 | -1 | 13,214 | -0.01% |
|
| 2018/05/29 | 10 | 35.67 | 10 | 35.95 | 35.20 | 0 | 13,382 | 0.00% |
|
| 2018/05/28 | 9.1 | 34.89 | 10 | 34.71 | 34.90 | -1 | 13,185 | -0.01% |
|
| 2018/05/25 | 8 | 33.91 | 0 | 0.00 | 33.10 | 8 | 12,886 | 0.06% |
|
| 2018/05/24 | 3 | 34.50 | 5 | 34.15 | 34.00 | -2 | 12,837 | -0.02% |
|
| 2018/05/23 | 19.5 | 34.27 | 31 | 34.31 | 34.05 | -11.5 | 12,805 | -0.09% |
|
| 2018/05/22 | 308 | 34.40 | 279.1 | 34.63 | 35.20 | 28.9 | 12,626 | 0.23% |
大買/大賣/
|
| 2018/05/21 | 1 | 30.80 | 5 | 31.90 | 32.00 | -4 | 12,098 | -0.03% |
|
| 2018/05/18 | 13 | 30.75 | 0 | 0.00 | 30.60 | 13 | 11,960 | 0.11% |
|
| 2018/05/17 | 4 | 30.65 | 1 | 30.60 | 30.85 | 3 | 11,992 | 0.03% |
|
| 2018/05/16 | 9.5 | 32.14 | 3 | 32.00 | 31.50 | 6.5 | 12,003 | 0.05% |
|
| 2018/05/15 | 0 | 0.00 | 0.3 | 32.00 | 31.90 | -0.3 | 12,099 | 0.00% |
|
| 2018/05/14 | 4 | 32.13 | 3 | 32.00 | 31.75 | 1 | 12,428 | 0.01% |
|
| 2018/05/11 | 1.1 | 31.31 | 0 | 0.00 | 31.50 | 1.1 | 12,508 | 0.01% |
|
| 2018/05/10 | 0 | 0.00 | 8 | 31.80 | 32.20 | -8 | 12,735 | -0.06% |
|
| 2018/05/09 | 7 | 31.21 | 0 | 0.00 | 31.40 | 7 | 13,108 | 0.05% |
|
| 2018/05/07 | 1 | 32.25 | 0 | 0.00 | 31.20 | 1 | 14,808 | 0.01% |
|
| 2018/05/04 | 3.5 | 33.64 | 0 | 0.00 | 33.10 | 3.5 | 14,713 | 0.02% |
|
| 2018/05/02 | 0.5 | 33.35 | 0 | 0.00 | 33.00 | 0.5 | 14,712 | 0.00% |
|
| 2018/04/26 | 5.1 | 34.58 | 1 | 32.60 | 32.00 | 4.1 | 15,227 | 0.03% |
|
| 2018/04/25 | 1 | 34.65 | 2 | 34.35 | 34.50 | -1 | 15,131 | -0.01% |
|
| 2018/04/24 | 1 | 32.70 | 6 | 33.92 | 34.00 | -5 | 15,052 | -0.03% |
|
| 2018/04/23 | 3 | 34.47 | 0 | 0.00 | 33.60 | 3 | 14,844 | 0.02% |
|
| 2018/04/20 | 4.3 | 35.06 | 3 | 34.78 | 34.65 | 1.3 | 14,749 | 0.01% |
|
| 2018/04/19 | 3 | 35.23 | 0 | 0.00 | 35.00 | 3 | 14,655 | 0.02% |
|
| 2018/04/18 | 14 | 35.69 | 0 | 0.00 | 34.70 | 14 | 14,658 | 0.10% |
|
| 2018/04/17 | 27.5 | 36.20 | 0 | 0.00 | 35.50 | 27.5 | 14,648 | 0.19% |
|
| 2018/04/16 | 16.3 | 36.96 | 11 | 37.51 | 37.60 | 5.3 | 14,689 | 0.04% |
|
| 2018/04/13 | 6.3 | 36.06 | 3 | 36.25 | 36.30 | 3.3 | 14,611 | 0.02% |
|
| 2018/04/12 | 23 | 36.33 | 7 | 36.49 | 36.20 | 16 | 14,567 | 0.11% |
|
| 2018/04/11 | 22.3 | 37.58 | 2 | 37.10 | 35.30 | 20.3 | 14,156 | 0.14% |
|
| 2018/04/10 | 32.3 | 38.51 | 1 | 38.00 | 38.20 | 31.3 | 13,821 | 0.23% |
|
| 2018/04/09 | 69 | 41.20 | 5 | 43.25 | 40.50 | 64 | 13,502 | 0.47% |
|
| 2018/04/03 | 48.3 | 46.65 | 0 | 0.00 | 45.00 | 48.3 | 13,180 | 0.37% |
|
| 2018/04/02 | 30 | 49.21 | 0 | 0.00 | 48.95 | 30 | 12,886 | 0.23% |
|
| 2018/03/31 | 0 | 0.00 | 4 | 50.35 | 49.80 | -4 | 12,835 | -0.03% |
|
| 2018/03/30 | 6 | 50.35 | 9 | 50.22 | 50.00 | -3 | 12,756 | -0.02% |
|
| 2018/03/29 | 10 | 48.80 | 0 | 0.00 | 48.25 | 10 | 12,456 | 0.08% |
|
| 2018/03/28 | 30 | 48.97 | 2 | 48.90 | 48.90 | 28 | 12,459 | 0.22% |
|
| 2018/03/27 | 1 | 49.60 | 71 | 49.84 | 49.85 | -70 | 12,570 | -0.56% |
|
| 2018/03/26 | 2 | 48.40 | 3 | 48.00 | 48.40 | -1 | 12,396 | -0.01% |
|
| 2018/03/23 | 3 | 47.17 | 4 | 47.10 | 47.00 | -1 | 12,330 | -0.01% |
|
| 2018/03/22 | 2 | 48.65 | 0 | 0.00 | 48.55 | 2 | 12,284 | 0.02% |
|
| 2018/03/21 | 0 | 0.00 | 1 | 48.65 | 48.50 | -1 | 12,226 | -0.01% |
|
| 2018/03/20 | 0 | 0.00 | 14 | 47.00 | 47.60 | -14 | 12,144 | -0.12% |
|
| 2018/03/19 | 1 | 47.00 | 2 | 47.03 | 46.90 | -1 | 12,264 | -0.01% |
|
| 2018/03/16 | 0 | 0.00 | 3 | 46.58 | 47.10 | -3 | 12,420 | -0.02% |
|
| 2018/03/15 | 2 | 45.05 | 0 | 0.00 | 45.25 | 2 | 12,521 | 0.02% |
|
| 2018/03/14 | 3 | 45.35 | 0 | 0.00 | 45.15 | 3 | 12,655 | 0.02% |
|
| 2018/03/13 | 0 | 0.00 | 1 | 45.95 | 46.00 | -1 | 12,882 | -0.01% |
|
| 2018/03/12 | 0 | 0.00 | 5 | 46.55 | 45.60 | -5 | 13,218 | -0.04% |
|
| 2018/03/09 | 7 | 45.84 | 0 | 0.00 | 45.95 | 7 | 13,279 | 0.05% |
|
| 2018/03/08 | 3 | 44.83 | 1 | 44.80 | 44.60 | 2 | 13,215 | 0.02% |
|
| 2018/03/07 | 4 | 44.66 | 3 | 45.05 | 44.15 | 1 | 13,213 | 0.01% |
|
| 2018/03/06 | 2 | 44.35 | 1 | 45.55 | 45.50 | 1 | 13,345 | 0.01% |
|
| 2018/03/05 | 1 | 44.65 | 1 | 44.30 | 44.30 | 0 | 13,349 | 0.00% |
|
| 2018/03/02 | 22 | 44.65 | 1 | 44.10 | 44.55 | 21 | 13,462 | 0.16% |
|
| 2018/03/01 | 12 | 46.38 | 2 | 46.45 | 46.10 | 10 | 13,309 | 0.08% |
|
| 2018/02/27 | 0 | 0.00 | 5 | 47.25 | 47.25 | -5 | 13,353 | -0.04% |
|
| 2018/02/26 | 10 | 47.93 | 0 | 0.00 | 47.60 | 10 | 13,472 | 0.07% |
|
| 2018/02/23 | 13 | 48.02 | 7 | 48.08 | 47.80 | 6 | 13,931 | 0.04% |
|
| 2018/02/22 | 9 | 48.76 | 2 | 48.75 | 48.10 | 7 | 14,128 | 0.05% |
|
| 2018/02/21 | 4 | 48.80 | 0 | 0.00 | 50.50 | 4 | 14,260 | 0.03% |
|
| 2018/02/09 | 19 | 45.38 | 34 | 45.82 | 46.50 | -15 | 15,312 | -0.10% |
|
| 2018/02/08 | 10 | 47.33 | 18 | 47.70 | 47.50 | -8 | 16,522 | -0.05% |
|
| 2018/02/07 | 17 | 48.58 | 22 | 49.01 | 49.00 | -5 | 17,249 | -0.03% |
|
| 2018/02/06 | 18 | 46.83 | 51 | 46.20 | 46.50 | -33 | 17,155 | -0.19% |
|
| 2018/02/05 | 27 | 48.25 | 13 | 48.39 | 48.50 | 14 | 16,883 | 0.08% |
|
| 2018/02/02 | 24 | 50.21 | 4 | 49.93 | 49.70 | 20 | 16,783 | 0.12% |
|
| 2018/02/01 | 46 | 52.12 | 5 | 51.90 | 51.40 | 41 | 16,594 | 0.25% |
|
| 2018/01/31 | 152 | 56.09 | 138 | 56.36 | 53.10 | 14 | 16,249 | 0.09% |
大買/大賣/
|
| 2018/01/30 | 13 | 53.64 | 14 | 53.49 | 53.10 | -1 | 14,707 | -0.01% |
|
| 2018/01/29 | 6 | 51.53 | 15 | 52.05 | 51.50 | -9 | 14,188 | -0.06% |
|
| 2018/01/26 | 0 | 0.00 | 10 | 50.00 | 49.85 | -10 | 14,070 | -0.07% |
|
| 2018/01/25 | 20 | 49.98 | 17 | 50.80 | 49.50 | 3 | 14,094 | 0.02% |
|
| 2018/01/24 | 15 | 50.27 | 10 | 51.00 | 51.20 | 5 | 14,062 | 0.04% |
|
| 2018/01/23 | 72 | 52.08 | 14 | 53.37 | 50.30 | 58 | 14,143 | 0.41% |
|
| 2018/01/22 | 12 | 52.13 | 76 | 51.93 | 53.40 | -64 | 13,899 | -0.46% |
|
| 2018/01/19 | 0 | 0.00 | 1 | 48.50 | 48.80 | -1 | 13,640 | -0.01% |
|
| 2018/01/18 | 1 | 48.20 | 0 | 0.00 | 47.35 | 1 | 13,612 | 0.01% |
|
| 2018/01/17 | 1 | 48.80 | 0 | 0.00 | 48.30 | 1 | 13,689 | 0.01% |
|
| 2018/01/16 | 5 | 48.05 | 0 | 0.00 | 48.15 | 5 | 13,914 | 0.04% |
|
| 2018/01/15 | 23 | 49.11 | 0 | 0.00 | 48.60 | 23 | 13,971 | 0.16% |
|
| 2018/01/12 | 3 | 49.70 | 2 | 50.90 | 49.95 | 1 | 13,983 | 0.01% |
|
| 2018/01/11 | 5 | 49.74 | 4 | 49.85 | 49.45 | 1 | 13,887 | 0.01% |
|
| 2018/01/10 | 45 | 49.10 | 50 | 48.97 | 49.40 | -5 | 13,737 | -0.04% |
|
| 2018/01/09 | 5 | 46.35 | 33 | 46.50 | 46.90 | -28 | 13,549 | -0.21% |
|
| 2018/01/08 | 40 | 47.04 | 5 | 46.95 | 47.50 | 35 | 13,458 | 0.26% |
|
| 2018/01/05 | 18 | 45.58 | 2 | 46.10 | 46.30 | 16 | 13,568 | 0.12% |
|
| 2018/01/04 | 11 | 46.05 | 0 | 0.00 | 45.80 | 11 | 13,668 | 0.08% |
|
| 2018/01/03 | 11 | 45.91 | 3 | 45.40 | 46.35 | 8 | 13,721 | 0.06% |
|
| 2018/01/02 | 45 | 46.30 | 1 | 48.30 | 45.55 | 44 | 13,633 | 0.32% |
|