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
玉山-南京東路 券商分點個股進出
玉山-南京東路 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 | 10.4 | 178.62 | 0 | 0.00 | 176.00 | 10.4 | 17,232 | 0.06% |
|
| 2024/05/02 | 3 | 181.33 | 1 | 182.50 | 178.00 | 2 | 17,587 | 0.01% |
|
| 2024/04/30 | 5 | 184.50 | 11.1 | 185.54 | 182.00 | -6.1 | 17,726 | -0.03% |
|
| 2024/04/29 | 2 | 183.75 | 2 | 183.25 | 184.00 | 0 | 17,823 | 0.00% |
|
| 2024/04/26 | 16.2 | 183.31 | 5 | 182.30 | 182.50 | 11.2 | 18,070 | 0.06% |
|
| 2024/04/25 | 7.2 | 189.81 | 7.1 | 189.78 | 184.00 | 0.1 | 18,192 | 0.00% |
|
| 2024/04/24 | 1 | 187.00 | 54.2 | 181.31 | 187.00 | -53.2 | 17,703 | -0.30% |
|
| 2024/04/23 | 39 | 169.69 | 0 | 0.00 | 170.00 | 39 | 17,511 | 0.22% |
|
| 2024/04/22 | 5.6 | 167.56 | 5.1 | 169.48 | 167.50 | 0.5 | 17,483 | 0.00% |
|
| 2024/04/19 | 7.7 | 172.31 | 8 | 173.00 | 170.00 | -0.3 | 17,462 | 0.00% |
|
| 2024/04/18 | 2.1 | 177.86 | 3 | 179.67 | 178.50 | -0.9 | 17,256 | -0.01% |
|
| 2024/04/17 | 39.2 | 176.33 | 72.1 | 177.46 | 179.00 | -33 | 17,275 | -0.19% |
|
| 2024/04/16 | 4.4 | 178.80 | 8.5 | 177.47 | 177.00 | -4.1 | 17,189 | -0.02% |
|
| 2024/04/15 | 20 | 182.95 | 5 | 182.90 | 182.50 | 15 | 17,092 | 0.09% |
|
| 2024/04/12 | 1 | 190.50 | 3.1 | 193.81 | 194.00 | -2.1 | 16,828 | -0.01% |
|
| 2024/04/11 | 1 | 190.00 | 0 | 0.00 | 192.50 | 1 | 16,964 | 0.01% |
|
| 2024/04/10 | 2.2 | 192.11 | 21 | 193.64 | 191.50 | -18.8 | 17,078 | -0.11% |
|
| 2024/04/09 | 8.5 | 195.59 | 2 | 193.50 | 193.50 | 6.5 | 17,147 | 0.04% |
|
| 2024/04/08 | 1 | 199.48 | 9.1 | 198.71 | 199.00 | -8 | 17,073 | -0.05% |
|
| 2024/04/03 | 6 | 191.08 | 6 | 192.67 | 192.00 | 0 | 16,814 | 0.00% |
|
| 2024/04/02 | 1.3 | 194.30 | 6.1 | 193.76 | 193.50 | -4.8 | 16,766 | -0.03% |
|
| 2024/04/01 | 11.2 | 194.86 | 12 | 196.46 | 193.00 | -0.8 | 16,727 | 0.00% |
|
| 2024/03/29 | 3 | 193.00 | 1 | 193.95 | 191.00 | 2 | 16,622 | 0.01% |
|
| 2024/03/28 | 2 | 190.75 | 0 | 0.00 | 190.00 | 2 | 16,502 | 0.01% |
|
| 2024/03/27 | 13 | 190.31 | 3 | 191.00 | 191.50 | 10 | 16,503 | 0.06% |
|
| 2024/03/26 | 28.4 | 194.53 | 19 | 191.21 | 190.00 | 9.4 | 16,579 | 0.06% |
|
| 2024/03/25 | 7.1 | 195.85 | 9.3 | 198.31 | 198.00 | -2.2 | 16,372 | -0.01% |
|
| 2024/03/22 | 9 | 197.56 | 25.1 | 198.86 | 200.00 | -16 | 16,352 | -0.10% |
|
| 2024/03/21 | 17.1 | 200.58 | 18.4 | 200.57 | 200.00 | -1.3 | 16,283 | -0.01% |
|
| 2024/03/20 | 6.1 | 196.83 | 14.1 | 196.13 | 196.50 | -8.1 | 16,104 | -0.05% |
|
| 2024/03/19 | 13 | 190.92 | 31.6 | 192.43 | 192.50 | -18.6 | 15,743 | -0.12% |
|
| 2024/03/18 | 4 | 182.00 | 28.7 | 183.11 | 187.00 | -24.7 | 15,167 | -0.16% |
|
| 2024/03/15 | 13.1 | 172.93 | 1 | 174.50 | 172.00 | 12.1 | 14,782 | 0.08% |
|
| 2024/03/13 | 9 | 179.11 | 2 | 177.50 | 177.50 | 7 | 14,974 | 0.05% |
|
| 2024/03/12 | 4.1 | 180.16 | 16.3 | 181.18 | 182.00 | -12.2 | 14,884 | -0.08% |
|
| 2024/03/11 | 56 | 172.80 | 2.1 | 177.50 | 177.00 | 53.9 | 14,746 | 0.37% |
|
| 2024/03/08 | 51 | 172.98 | 51.3 | 174.04 | 173.50 | -0.3 | 14,819 | 0.00% |
|
| 2024/03/07 | 24 | 174.77 | 20 | 176.00 | 172.50 | 4 | 14,725 | 0.03% |
|
| 2024/03/06 | 29.2 | 173.69 | 26 | 174.60 | 174.00 | 3.2 | 14,683 | 0.02% |
|
| 2024/03/05 | 7 | 179.07 | 0 | 0.00 | 178.00 | 7 | 14,731 | 0.05% |
|
| 2024/03/04 | 4 | 181.00 | 13 | 180.96 | 180.50 | -9 | 14,948 | -0.06% |
|
| 2024/03/01 | 3.2 | 179.19 | 12 | 179.71 | 178.00 | -8.8 | 15,050 | -0.06% |
|
| 2024/02/29 | 30 | 175.65 | 22 | 176.07 | 179.50 | 8 | 14,991 | 0.05% |
|
| 2024/02/27 | 64.2 | 183.68 | 36.5 | 179.97 | 179.00 | 27.8 | 14,636 | 0.19% |
|
| 2024/02/26 | 8 | 195.25 | 23.3 | 194.58 | 196.00 | -15.3 | 13,782 | -0.11% |
|
| 2024/02/23 | 49.2 | 188.91 | 46.1 | 189.96 | 188.00 | 3.1 | 13,574 | 0.02% |
|
| 2024/02/22 | 9.5 | 188.56 | 23 | 186.98 | 189.00 | -13.5 | 13,899 | -0.10% |
|
| 2024/02/21 | 10.1 | 190.30 | 2.1 | 189.29 | 189.50 | 8 | 13,926 | 0.06% |
|
| 2024/02/20 | 9.1 | 189.34 | 3 | 189.83 | 190.50 | 6.1 | 13,945 | 0.04% |
|
| 2024/02/19 | 8.1 | 190.71 | 18.8 | 191.78 | 192.50 | -10.7 | 13,727 | -0.08% |
|
| 2024/02/16 | 1 | 182.00 | 4.1 | 181.39 | 182.00 | -3.1 | 13,206 | -0.02% |
|
| 2024/02/15 | 3.1 | 178.92 | 4.2 | 180.36 | 180.50 | -1.1 | 13,208 | -0.01% |
|
| 2024/02/05 | 25 | 176.92 | 22 | 177.84 | 176.50 | 3 | 13,201 | 0.02% |
|
| 2024/02/02 | 0.2 | 178.50 | 10.1 | 179.10 | 180.00 | -10 | 13,273 | -0.07% |
|
| 2024/02/01 | 1 | 177.00 | 2.1 | 175.55 | 177.50 | -1.1 | 13,239 | -0.01% |
|
| 2024/01/31 | 6 | 176.92 | 2 | 176.00 | 176.00 | 4 | 13,263 | 0.03% |
|
| 2024/01/30 | 3.2 | 179.72 | 2 | 180.00 | 178.00 | 1.2 | 13,303 | 0.01% |
|
| 2024/01/29 | 3.1 | 176.19 | 14.4 | 177.48 | 178.00 | -11.3 | 13,226 | -0.09% |
|
| 2024/01/26 | 1.1 | 171.63 | 2 | 173.00 | 171.50 | -0.9 | 13,187 | -0.01% |
|
| 2024/01/25 | 0 | 0.00 | 27.2 | 175.37 | 175.50 | -27.2 | 13,195 | -0.21% |
|
| 2024/01/24 | 3.2 | 170.48 | 0 | 0.00 | 169.50 | 3.2 | 12,861 | 0.02% |
|
| 2024/01/23 | 4.1 | 172.86 | 1 | 174.50 | 174.50 | 3.1 | 12,765 | 0.02% |
|
| 2024/01/22 | 22 | 172.66 | 26 | 173.42 | 175.00 | -4 | 12,782 | -0.03% |
|
| 2024/01/19 | 1 | 164.50 | 58.6 | 167.38 | 169.50 | -57.6 | 12,792 | -0.45% |
|
| 2024/01/18 | 33 | 158.32 | 6 | 159.50 | 157.00 | 27 | 12,858 | 0.21% |
|
| 2024/01/17 | 39.1 | 160.23 | 30 | 161.00 | 158.50 | 9.1 | 12,936 | 0.07% |
|
| 2024/01/16 | 5 | 160.80 | 9 | 161.84 | 162.00 | -4 | 13,170 | -0.03% |
|
| 2024/01/15 | 6 | 160.42 | 2 | 158.00 | 159.50 | 4 | 13,188 | 0.03% |
|
| 2024/01/12 | 14.1 | 159.18 | 0 | 0.00 | 159.00 | 14.1 | 13,212 | 0.11% |
|
| 2024/01/11 | 8 | 161.19 | 1 | 161.00 | 160.50 | 7 | 13,277 | 0.05% |
|
| 2024/01/10 | 6 | 161.00 | 1 | 161.50 | 162.50 | 5 | 13,469 | 0.04% |
|
| 2024/01/09 | 4 | 163.63 | 5 | 162.61 | 162.50 | -1 | 13,506 | -0.01% |
|
| 2024/01/08 | 0.1 | 162.50 | 3.1 | 161.51 | 161.00 | -3 | 13,686 | -0.02% |
|
| 2024/01/05 | 38.5 | 163.18 | 9 | 164.50 | 160.00 | 29.5 | 13,824 | 0.21% |
|
| 2024/01/04 | 7.1 | 166.14 | 5 | 166.50 | 164.50 | 2.1 | 13,724 | 0.02% |
|
| 2024/01/03 | 21 | 169.79 | 0 | 0.00 | 170.00 | 21 | 13,823 | 0.15% |
|
| 2024/01/02 | 4 | 173.01 | 0 | 0.00 | 173.00 | 4 | 13,782 | 0.03% |
|
| 2023/12/29 | 2.1 | 175.02 | 1 | 176.00 | 176.00 | 1.1 | 13,827 | 0.01% |
|
| 2023/12/28 | 7 | 176.85 | 2 | 175.75 | 175.50 | 5 | 13,892 | 0.04% |
|
| 2023/12/27 | 4.1 | 177.51 | 4 | 178.13 | 178.00 | 0.1 | 13,959 | 0.00% |
|
| 2023/12/26 | 0 | 0.00 | 5 | 177.60 | 177.50 | -5 | 14,136 | -0.04% |
|
| 2023/12/25 | 2 | 176.25 | 0 | 0.00 | 175.00 | 2 | 14,217 | 0.01% |
|
| 2023/12/21 | 0 | 0.00 | 28.6 | 176.31 | 179.00 | -28.6 | 14,380 | -0.20% |
|
| 2023/12/20 | 11 | 174.00 | 8 | 175.00 | 173.00 | 3 | 14,324 | 0.02% |
|
| 2023/12/19 | 6.5 | 175.61 | 0 | 0.00 | 174.50 | 6.5 | 14,450 | 0.05% |
|
| 2023/12/18 | 7 | 178.36 | 1 | 178.50 | 176.00 | 6 | 14,520 | 0.04% |
|
| 2023/12/15 | 1.1 | 180.50 | 7 | 181.93 | 182.00 | -5.9 | 14,636 | -0.04% |
|
| 2023/12/14 | 4 | 179.25 | 16.1 | 179.59 | 180.50 | -12.1 | 14,685 | -0.08% |
|
| 2023/12/13 | 1 | 176.50 | 7 | 176.50 | 177.00 | -6 | 14,720 | -0.04% |
|
| 2023/12/12 | 12 | 176.62 | 32 | 179.05 | 176.00 | -20 | 15,164 | -0.13% |
|
| 2023/12/11 | 10 | 178.95 | 32.1 | 179.14 | 178.00 | -22.1 | 15,193 | -0.15% |
|
| 2023/12/08 | 8 | 173.00 | 10.2 | 174.09 | 174.50 | -2.2 | 14,950 | -0.01% |
|
| 2023/12/07 | 3.1 | 169.99 | 1 | 171.00 | 168.50 | 2.1 | 15,016 | 0.01% |
|
| 2023/12/06 | 6.1 | 171.65 | 2 | 172.50 | 170.00 | 4.1 | 15,083 | 0.03% |
|
| 2023/12/05 | 10 | 173.40 | 2.1 | 171.64 | 171.50 | 7.9 | 15,110 | 0.05% |
|
| 2023/12/04 | 8.3 | 174.26 | 10.1 | 175.31 | 177.00 | -1.8 | 14,993 | -0.01% |
|
| 2023/12/01 | 5 | 174.80 | 5.3 | 177.17 | 176.00 | -0.3 | 14,991 | 0.00% |
|
| 2023/11/30 | 5.1 | 174.70 | 8.1 | 175.50 | 177.00 | -3 | 14,954 | -0.02% |
|
| 2023/11/29 | 14 | 172.79 | 17.2 | 173.89 | 175.00 | -3.2 | 14,807 | -0.02% |
|
| 2023/11/28 | 3 | 167.50 | 6.1 | 169.52 | 170.00 | -3.1 | 14,628 | -0.02% |
|
| 2023/11/27 | 3 | 165.33 | 0 | 0.00 | 164.50 | 3 | 14,593 | 0.02% |
|
| 2023/11/24 | 1 | 166.53 | 0 | 0.00 | 167.00 | 1 | 14,773 | 0.01% |
|
| 2023/11/23 | 10.1 | 168.85 | 1 | 168.00 | 168.00 | 9.1 | 15,109 | 0.06% |
|
| 2023/11/22 | 8 | 169.19 | 12 | 170.75 | 171.00 | -4 | 15,101 | -0.03% |
|
| 2023/11/21 | 5 | 166.50 | 19.2 | 167.03 | 168.50 | -14.2 | 15,184 | -0.09% |
|
| 2023/11/20 | 6 | 160.41 | 2.1 | 161.95 | 160.00 | 3.9 | 15,423 | 0.03% |
|
| 2023/11/17 | 3 | 156.50 | 7 | 157.72 | 159.00 | -4 | 15,336 | -0.03% |
|
| 2023/11/16 | 0 | 0.00 | 2 | 154.50 | 155.00 | -2 | 15,363 | -0.01% |
|
| 2023/11/15 | 3 | 154.83 | 2 | 156.50 | 154.50 | 1 | 15,352 | 0.01% |
|
| 2023/11/14 | 3 | 153.50 | 9 | 153.00 | 153.00 | -6 | 15,321 | -0.04% |
|
| 2023/11/13 | 2.1 | 155.02 | 6.1 | 156.26 | 156.00 | -4 | 15,446 | -0.03% |
|
| 2023/11/10 | 33.2 | 150.89 | 30 | 151.50 | 151.00 | 3.2 | 15,571 | 0.02% |
|
| 2023/11/09 | 0 | 153.00 | 4 | 153.00 | 154.50 | -4 | 15,603 | -0.03% |
|
| 2023/11/08 | 0 | 0.00 | 2 | 153.50 | 154.50 | -2 | 15,739 | -0.01% |
|
| 2023/11/07 | 5 | 154.70 | 0 | 0.00 | 153.50 | 5 | 15,824 | 0.03% |
|
| 2023/11/06 | 3 | 156.67 | 4 | 157.62 | 158.00 | -1 | 16,019 | -0.01% |
|
| 2023/11/03 | 1 | 152.00 | 3.4 | 154.84 | 155.50 | -2.4 | 16,388 | -0.01% |
|
| 2023/11/02 | 3 | 148.67 | 3 | 149.34 | 151.00 | 0 | 16,370 | 0.00% |
|
| 2023/11/01 | 12 | 143.63 | 12 | 143.67 | 144.50 | 0 | 16,377 | 0.00% |
|
| 2023/10/31 | 2.2 | 145.86 | 3 | 144.00 | 143.00 | -0.8 | 16,639 | 0.00% |
|
| 2023/10/30 | 14.2 | 146.62 | 10 | 145.50 | 145.50 | 4.2 | 17,143 | 0.02% |
|
| 2023/10/27 | 16.1 | 149.09 | 10 | 147.50 | 147.00 | 6.1 | 17,194 | 0.04% |
|
| 2023/10/26 | 9.5 | 150.01 | 0.1 | 153.50 | 149.00 | 9.4 | 17,353 | 0.05% |
|
| 2023/10/25 | 4.2 | 159.32 | 2 | 160.00 | 157.00 | 2.2 | 17,380 | 0.01% |
|
| 2023/10/24 | 6.4 | 153.73 | 6.1 | 154.70 | 157.00 | 0.3 | 17,972 | 0.00% |
|
| 2023/10/23 | 0 | 0.00 | 3.1 | 158.93 | 158.50 | -3.1 | 18,580 | -0.02% |
|
| 2023/10/20 | 3.1 | 156.66 | 1.1 | 157.67 | 161.00 | 2 | 19,659 | 0.01% |
|
| 2023/10/19 | 2.1 | 159.99 | 1 | 161.00 | 160.00 | 1.1 | 20,246 | 0.01% |
|
| 2023/10/18 | 4.6 | 160.36 | 0 | 0.00 | 160.00 | 4.6 | 20,714 | 0.02% |
|
| 2023/10/17 | 2.1 | 166.79 | 2.8 | 168.80 | 166.50 | -0.7 | 21,177 | 0.00% |
|
| 2023/10/16 | 2.9 | 164.13 | 15.4 | 164.30 | 164.50 | -12.5 | 22,565 | -0.06% |
|
| 2023/10/13 | 56.1 | 169.93 | 29 | 168.95 | 169.00 | 27.1 | 23,739 | 0.11% |
|
| 2023/10/12 | 14 | 171.64 | 4.1 | 172.11 | 171.50 | 9.9 | 24,128 | 0.04% |
|
| 2023/10/11 | 1.5 | 173.84 | 0 | 0.00 | 171.50 | 1.5 | 24,906 | 0.01% |
|
| 2023/10/06 | 7.2 | 171.51 | 8 | 171.63 | 172.50 | -0.8 | 25,550 | 0.00% |
|
| 2023/10/05 | 2 | 172.75 | 0.1 | 173.00 | 172.50 | 1.9 | 25,793 | 0.01% |
|
| 2023/10/04 | 5.1 | 173.70 | 3 | 173.00 | 174.00 | 2.1 | 25,809 | 0.01% |
|
| 2023/10/03 | 6.1 | 177.50 | 0 | 0.00 | 175.50 | 6.1 | 25,840 | 0.02% |
|
| 2023/10/02 | 0.4 | 178.96 | 11.3 | 179.14 | 178.50 | -10.9 | 26,042 | -0.04% |
|
| 2023/09/28 | 3 | 175.17 | 0.5 | 174.50 | 173.50 | 2.5 | 26,337 | 0.01% |
|
| 2023/09/27 | 44.1 | 173.43 | 33.1 | 174.47 | 173.50 | 10.9 | 26,484 | 0.04% |
|
| 2023/09/26 | 6.2 | 176.87 | 1 | 178.00 | 176.00 | 5.2 | 26,457 | 0.02% |
|
| 2023/09/25 | 18.1 | 178.14 | 2 | 178.25 | 178.50 | 16.1 | 26,596 | 0.06% |
|
| 2023/09/22 | 6.1 | 177.98 | 2 | 178.75 | 181.00 | 4.1 | 26,579 | 0.02% |
|
| 2023/09/21 | 18.2 | 181.25 | 6 | 181.42 | 180.50 | 12.2 | 26,499 | 0.05% |
|
| 2023/09/20 | 14.1 | 185.21 | 2 | 183.50 | 183.50 | 12.1 | 26,558 | 0.05% |
|
| 2023/09/19 | 1.2 | 185.18 | 8.2 | 188.32 | 188.50 | -7 | 26,571 | -0.03% |
|
| 2023/09/18 | 14.2 | 185.69 | 3 | 185.00 | 184.50 | 11.2 | 26,467 | 0.04% |
|
| 2023/09/15 | 16 | 190.28 | 8.2 | 190.17 | 190.50 | 7.8 | 26,386 | 0.03% |
|
| 2023/09/14 | 1 | 184.50 | 16.2 | 185.88 | 186.00 | -15.2 | 26,171 | -0.06% |
|
| 2023/09/13 | 13.1 | 182.28 | 1 | 181.50 | 181.50 | 12.1 | 26,200 | 0.05% |
|
| 2023/09/12 | 17.1 | 180.20 | 31.3 | 184.06 | 185.00 | -14.2 | 26,428 | -0.05% |
|
| 2023/09/11 | 18 | 181.47 | 12 | 180.71 | 179.50 | 6 | 26,684 | 0.02% |
|
| 2023/09/08 | 4.1 | 181.89 | 3 | 182.33 | 181.00 | 1.1 | 26,828 | 0.00% |
|
| 2023/09/07 | 5.3 | 184.72 | 2 | 185.75 | 184.50 | 3.3 | 27,295 | 0.01% |
|
| 2023/09/06 | 2 | 186.00 | 3.1 | 186.34 | 187.00 | -1.1 | 27,500 | 0.00% |
|
| 2023/09/05 | 0 | 0.00 | 8.1 | 186.00 | 186.50 | -8.1 | 27,786 | -0.03% |
|
| 2023/09/04 | 1 | 184.00 | 1.3 | 184.00 | 185.00 | -0.3 | 28,511 | 0.00% |
|
| 2023/09/01 | 12.2 | 183.17 | 9 | 183.22 | 182.00 | 3.2 | 28,870 | 0.01% |
|
| 2023/08/31 | 3.2 | 184.88 | 11.3 | 185.54 | 185.50 | -8.1 | 29,026 | -0.03% |
|
| 2023/08/30 | 3.3 | 184.98 | 2.3 | 186.15 | 184.00 | 1.1 | 29,139 | 0.00% |
|
| 2023/08/29 | 4.2 | 182.65 | 31.2 | 183.21 | 184.00 | -27.1 | 29,237 | -0.09% |
|
| 2023/08/28 | 15.2 | 177.47 | 4 | 176.50 | 176.00 | 11.2 | 29,112 | 0.04% |
|
| 2023/08/25 | 34.2 | 180.95 | 5 | 184.20 | 179.50 | 29.2 | 29,448 | 0.10% |
|
| 2023/08/24 | 2.1 | 188.19 | 66.7 | 185.97 | 189.00 | -64.6 | 29,388 | -0.22% |
|
| 2023/08/23 | 5 | 175.90 | 1 | 176.50 | 177.00 | 4 | 29,334 | 0.01% |
|
| 2023/08/22 | 35 | 173.90 | 15.7 | 174.94 | 176.00 | 19.3 | 30,062 | 0.06% |
|
| 2023/08/21 | 4 | 173.26 | 1 | 173.00 | 172.50 | 3 | 31,063 | 0.01% |
|
| 2023/08/18 | 10.2 | 175.38 | 3 | 173.50 | 174.50 | 7.2 | 31,230 | 0.02% |
|
| 2023/08/17 | 8.2 | 178.20 | 4.2 | 179.65 | 180.50 | 4 | 31,514 | 0.01% |
|
| 2023/08/16 | 2.1 | 178.51 | 15.1 | 178.50 | 178.00 | -13 | 31,889 | -0.04% |
|
| 2023/08/15 | 15 | 176.17 | 1.1 | 175.07 | 175.50 | 13.9 | 31,957 | 0.04% |
|
| 2023/08/14 | 7.5 | 169.41 | 6 | 170.67 | 170.50 | 1.5 | 32,426 | 0.00% |
|
| 2023/08/11 | 5.1 | 175.42 | 5.1 | 176.53 | 174.50 | 0 | 32,885 | 0.00% |
|
| 2023/08/10 | 39.3 | 180.43 | 36.2 | 177.31 | 177.00 | 3.1 | 33,081 | 0.01% |
|
| 2023/08/09 | 2.3 | 184.14 | 4.4 | 184.90 | 184.00 | -2.1 | 33,007 | -0.01% |
|
| 2023/08/08 | 4.4 | 180.34 | 5 | 179.90 | 178.50 | -0.6 | 32,919 | 0.00% |
|
| 2023/08/07 | 9.2 | 180.26 | 6.1 | 179.63 | 182.00 | 3.1 | 33,012 | 0.01% |
|
| 2023/08/04 | 67.1 | 176.92 | 61 | 177.79 | 177.50 | 6.1 | 33,076 | 0.02% |
|
| 2023/08/02 | 8.4 | 182.92 | 4.3 | 184.98 | 180.00 | 4.1 | 33,196 | 0.01% |
|
| 2023/08/01 | 10.1 | 186.60 | 3 | 187.50 | 186.00 | 7.1 | 33,560 | 0.02% |
|
| 2023/07/31 | 15.1 | 187.04 | 16.2 | 186.23 | 184.50 | -1.1 | 33,969 | 0.00% |
|
| 2023/07/28 | 68.4 | 188.65 | 63.3 | 189.66 | 191.00 | 5.1 | 33,919 | 0.02% |
|
| 2023/07/27 | 14.5 | 192.29 | 20.1 | 191.62 | 190.50 | -5.6 | 33,959 | -0.02% |
|
| 2023/07/26 | 10.6 | 198.60 | 18.7 | 201.78 | 197.50 | -8.1 | 33,805 | -0.02% |
|
| 2023/07/25 | 40.5 | 200.55 | 26.4 | 202.06 | 195.50 | 14.1 | 33,790 | 0.04% |
|
| 2023/07/24 | 7.7 | 198.75 | 14.4 | 198.30 | 199.50 | -6.7 | 32,927 | -0.02% |
|
| 2023/07/21 | 18.3 | 190.98 | 18 | 191.08 | 190.50 | 0.3 | 32,768 | 0.00% |
|
| 2023/07/20 | 50.4 | 199.74 | 10 | 197.20 | 196.50 | 40.4 | 32,526 | 0.12% |
|
| 2023/07/19 | 26.1 | 203.47 | 40.7 | 201.53 | 203.00 | -14.6 | 32,017 | -0.05% |
|
| 2023/07/18 | 10.3 | 190.55 | 52.3 | 194.11 | 200.00 | -42 | 30,787 | -0.14% |
|
| 2023/07/17 | 16.2 | 185.16 | 8.3 | 185.27 | 182.00 | 7.9 | 29,625 | 0.03% |
|
| 2023/07/14 | 9.2 | 185.66 | 23.3 | 185.79 | 187.00 | -14.1 | 29,371 | -0.05% |
|
| 2023/07/13 | 18.2 | 170.59 | 49 | 175.90 | 175.50 | -30.7 | 28,676 | -0.11% |
|
| 2023/07/12 | 8.6 | 170.34 | 2.7 | 170.51 | 171.00 | 6 | 27,913 | 0.02% |
|
| 2023/07/11 | 4.2 | 169.15 | 5.5 | 169.09 | 169.00 | -1.3 | 27,712 | 0.00% |
|
| 2023/07/10 | 11.4 | 168.89 | 0 | 0.00 | 167.00 | 11.4 | 27,827 | 0.04% |
|
| 2023/07/07 | 10.3 | 169.64 | 5 | 168.80 | 170.00 | 5.3 | 27,843 | 0.02% |
|
| 2023/07/06 | 27.1 | 172.48 | 15 | 172.77 | 169.00 | 12.1 | 27,676 | 0.04% |
|
| 2023/07/05 | 7.2 | 179.61 | 9.2 | 181.21 | 178.00 | -2 | 27,240 | -0.01% |
|
| 2023/07/04 | 2.2 | 177.55 | 6 | 178.25 | 180.00 | -3.8 | 27,075 | -0.01% |
|
| 2023/07/03 | 6 | 179.17 | 20.6 | 179.68 | 179.50 | -14.6 | 27,204 | -0.05% |
|
| 2023/06/30 | 8 | 175.31 | 0.1 | 175.44 | 176.00 | 7.9 | 27,500 | 0.03% |
|
| 2023/06/29 | 0 | 175.00 | 4 | 174.00 | 174.00 | -4 | 28,041 | -0.01% |
|
| 2023/06/28 | 26.5 | 176.77 | 0 | 0.00 | 173.00 | 26.5 | 28,063 | 0.09% |
|
| 2023/06/27 | 12.1 | 176.00 | 3 | 176.83 | 177.00 | 9.1 | 28,482 | 0.03% |
|
| 2023/06/26 | 25.2 | 181.37 | 0 | 0.00 | 180.00 | 25.2 | 28,569 | 0.09% |
|
| 2023/06/21 | 0 | 0.00 | 6 | 187.83 | 187.00 | -6 | 29,175 | -0.02% |
|
| 2023/06/20 | 3.5 | 185.22 | 2.1 | 187.74 | 188.50 | 1.4 | 29,637 | 0.00% |
|
| 2023/06/19 | 7.2 | 187.27 | 1.2 | 186.35 | 185.50 | 6 | 29,823 | 0.02% |
|
| 2023/06/16 | 2.4 | 186.69 | 4.4 | 187.68 | 189.50 | -2.1 | 30,056 | -0.01% |
|
| 2023/06/15 | 19.2 | 183.75 | 32 | 184.36 | 186.50 | -12.8 | 29,855 | -0.04% |
|
| 2023/06/14 | 12.2 | 179.29 | 17.6 | 179.76 | 180.50 | -5.4 | 29,629 | -0.02% |
|
| 2023/06/13 | 16.1 | 178.25 | 30.1 | 179.03 | 180.00 | -14 | 29,512 | -0.05% |
|
| 2023/06/12 | 3 | 172.15 | 2.1 | 171.29 | 172.50 | 0.9 | 29,054 | 0.00% |
|
| 2023/06/09 | 11.1 | 167.97 | 11.8 | 169.04 | 171.50 | -0.7 | 28,957 | 0.00% |
|
| 2023/06/08 | 17.8 | 170.09 | 5.2 | 169.83 | 167.00 | 12.6 | 28,788 | 0.04% |
|
| 2023/06/07 | 13.6 | 174.82 | 1.4 | 175.06 | 176.00 | 12.2 | 28,229 | 0.04% |
|
| 2023/06/06 | 10.4 | 178.81 | 6 | 178.25 | 177.00 | 4.4 | 28,025 | 0.02% |
|
| 2023/06/05 | 7.1 | 181.70 | 3.3 | 182.78 | 181.00 | 3.8 | 28,021 | 0.01% |
|
| 2023/06/02 | 2.1 | 182.06 | 4.3 | 182.78 | 182.00 | -2.2 | 27,967 | -0.01% |
|
| 2023/06/01 | 3.1 | 180.07 | 2.1 | 180.76 | 181.00 | 1 | 27,935 | 0.00% |
|
| 2023/05/31 | 25.2 | 179.64 | 3.2 | 180.41 | 180.50 | 22 | 28,316 | 0.08% |
|
| 2023/05/30 | 5.4 | 180.10 | 23 | 179.48 | 180.00 | -17.6 | 28,128 | -0.06% |
|
| 2023/05/29 | 18.6 | 184.34 | 4.3 | 182.59 | 182.50 | 14.4 | 28,229 | 0.05% |
|
| 2023/05/26 | 36.8 | 190.13 | 16.5 | 186.68 | 185.50 | 20.2 | 28,279 | 0.07% |
|
| 2023/05/25 | 10.5 | 179.78 | 25.6 | 178.40 | 180.50 | -15.1 | 27,771 | -0.05% |
|
| 2023/05/24 | 7.3 | 166.40 | 4.2 | 166.07 | 167.50 | 3.1 | 26,934 | 0.01% |
|
| 2023/05/23 | 3.2 | 164.84 | 10.4 | 165.00 | 167.00 | -7.3 | 26,869 | -0.03% |
|
| 2023/05/22 | 9.4 | 162.97 | 4.1 | 161.76 | 161.00 | 5.3 | 26,560 | 0.02% |
|
| 2023/05/19 | 3.1 | 167.47 | 3.3 | 168.64 | 170.00 | -0.2 | 26,206 | 0.00% |
|
| 2023/05/18 | 7.5 | 169.20 | 13.3 | 168.12 | 167.50 | -5.8 | 26,351 | -0.02% |
|
| 2023/05/17 | 0.3 | 163.80 | 16.3 | 165.21 | 165.00 | -16 | 26,099 | -0.06% |
|
| 2023/05/16 | 0 | 0.00 | 4.4 | 160.90 | 161.00 | -4.4 | 25,638 | -0.02% |
|
| 2023/05/15 | 1.2 | 156.75 | 4.4 | 157.38 | 156.00 | -3.2 | 25,354 | -0.01% |
|
| 2023/05/12 | 1.2 | 155.83 | 2.3 | 156.89 | 160.00 | -1.1 | 25,345 | 0.00% |
|
| 2023/05/11 | 1.4 | 159.79 | 5.2 | 157.44 | 156.00 | -3.8 | 25,166 | -0.02% |
|
| 2023/05/10 | 2.3 | 157.00 | 3.1 | 158.16 | 158.00 | -0.9 | 25,089 | 0.00% |
|
| 2023/05/09 | 17.3 | 159.53 | 18.4 | 158.99 | 160.50 | -1.2 | 25,096 | 0.00% |
|
| 2023/05/08 | 19.1 | 159.41 | 29.5 | 160.34 | 161.00 | -10.4 | 25,088 | -0.04% |
|
| 2023/05/05 | 3 | 151.00 | 38.7 | 150.96 | 152.50 | -35.7 | 24,541 | -0.15% |
|
| 2023/05/04 | 4.6 | 146.70 | 5.1 | 147.31 | 148.50 | -0.6 | 24,440 | 0.00% |
|
| 2023/05/03 | 1 | 146.00 | 6.1 | 147.08 | 147.00 | -5.1 | 24,546 | -0.02% |
|
| 2023/05/02 | 22.1 | 144.07 | 22 | 145.50 | 143.50 | 0.1 | 24,416 | 0.00% |
|
| 2023/04/28 | 10 | 143.05 | 58.5 | 144.17 | 145.00 | -48.5 | 24,457 | -0.20% |
|
| 2023/04/27 | 5.3 | 137.25 | 2 | 136.25 | 136.50 | 3.3 | 23,763 | 0.01% |
|
| 2023/04/26 | 1 | 134.50 | 10.5 | 138.50 | 139.00 | -9.5 | 23,835 | -0.04% |
|
| 2023/04/25 | 4.1 | 135.75 | 2.5 | 140.40 | 135.00 | 1.6 | 23,701 | 0.01% |
|
| 2023/04/24 | 2.1 | 138.30 | 6.3 | 138.34 | 139.50 | -4.2 | 23,545 | -0.02% |
|
| 2023/04/21 | 2.8 | 136.45 | 0.1 | 137.50 | 136.50 | 2.7 | 23,472 | 0.01% |
|
| 2023/04/20 | 3.2 | 135.17 | 2.1 | 135.74 | 135.50 | 1.1 | 23,368 | 0.00% |
|
| 2023/04/19 | 10.3 | 133.15 | 0 | 0.00 | 132.50 | 10.3 | 23,543 | 0.04% |
|
| 2023/04/18 | 8.5 | 137.73 | 1 | 136.50 | 136.50 | 7.5 | 23,617 | 0.03% |
|
| 2023/04/17 | 11.4 | 138.78 | 3 | 138.17 | 139.00 | 8.4 | 23,761 | 0.04% |
|
| 2023/04/14 | 5.1 | 139.22 | 0 | 0.00 | 139.00 | 5.1 | 23,949 | 0.02% |
|
| 2023/04/13 | 6.2 | 139.69 | 6 | 140.00 | 139.50 | 0.2 | 23,954 | 0.00% |
|
| 2023/04/12 | 26.2 | 141.60 | 1.1 | 142.01 | 142.00 | 25.1 | 23,932 | 0.10% |
|
| 2023/04/11 | 0.1 | 144.00 | 1 | 145.50 | 143.00 | -0.9 | 23,978 | 0.00% |
|
| 2023/04/10 | 7 | 144.57 | 6 | 144.67 | 144.50 | 1 | 24,062 | 0.00% |
|
| 2023/04/07 | 3 | 144.33 | 0 | 0.00 | 144.50 | 3 | 24,146 | 0.01% |
|
| 2023/04/06 | 7 | 143.64 | 2 | 143.25 | 144.00 | 5 | 24,192 | 0.02% |
|
| 2023/03/31 | 5 | 149.20 | 6.2 | 148.35 | 147.50 | -1.2 | 24,432 | 0.00% |
|
| 2023/03/30 | 4.1 | 146.30 | 15.7 | 147.04 | 147.50 | -11.6 | 24,442 | -0.05% |
|
| 2023/03/29 | 1.1 | 140.50 | 32 | 140.03 | 140.50 | -30.9 | 24,829 | -0.12% |
|
| 2023/03/28 | 14.3 | 140.36 | 5 | 140.10 | 138.50 | 9.3 | 25,628 | 0.04% |
|
| 2023/03/27 | 8.5 | 146.01 | 25 | 147.36 | 145.50 | -16.6 | 25,225 | -0.07% |
|
| 2023/03/24 | 42.2 | 149.62 | 20.1 | 148.85 | 148.00 | 22.1 | 25,244 | 0.09% |
|
| 2023/03/23 | 13.1 | 144.13 | 20.3 | 143.16 | 146.00 | -7.2 | 24,511 | -0.03% |
|
| 2023/03/22 | 5 | 140.50 | 12.3 | 141.89 | 140.00 | -7.3 | 24,185 | -0.03% |
|
| 2023/03/21 | 4 | 138.13 | 12.2 | 138.73 | 138.50 | -8.2 | 24,170 | -0.03% |
|
| 2023/03/20 | 0 | 0.00 | 7 | 134.71 | 135.50 | -7 | 23,881 | -0.03% |
|
| 2023/03/17 | 0 | 131.50 | 8 | 132.19 | 134.00 | -8 | 24,105 | -0.03% |
|
| 2023/03/16 | 4 | 130.62 | 0 | 0.00 | 129.50 | 4 | 24,434 | 0.02% |
|
| 2023/03/15 | 3 | 131.33 | 0 | 0.00 | 131.00 | 3 | 25,342 | 0.01% |
|
| 2023/03/14 | 6.1 | 131.01 | 0 | 0.00 | 130.50 | 6.1 | 25,725 | 0.02% |
|
| 2023/03/13 | 2 | 131.75 | 8.1 | 132.01 | 133.50 | -6.1 | 26,381 | -0.02% |
|
| 2023/03/10 | 11 | 133.04 | 9 | 133.39 | 131.50 | 2 | 26,488 | 0.01% |
|
| 2023/03/09 | 4 | 136.63 | 1 | 137.00 | 136.00 | 3 | 27,683 | 0.01% |
|
| 2023/03/08 | 1 | 137.00 | 5 | 136.90 | 137.00 | -4 | 27,666 | -0.01% |
|
| 2023/03/07 | 9.1 | 135.95 | 3 | 136.83 | 136.50 | 6.1 | 27,869 | 0.02% |
|
| 2023/03/06 | 4 | 138.25 | 8.3 | 138.54 | 138.50 | -4.3 | 27,852 | -0.02% |
|
| 2023/03/03 | 15 | 137.20 | 25 | 136.94 | 136.50 | -10 | 28,013 | -0.04% |
|
| 2023/03/02 | 5 | 132.20 | 17.2 | 133.23 | 134.00 | -12.2 | 27,673 | -0.04% |
|
| 2023/03/01 | 7.1 | 126.08 | 6.7 | 129.52 | 131.50 | 0.4 | 27,695 | 0.00% |
|
| 2023/02/24 | 39 | 129.47 | 8 | 128.38 | 128.00 | 31 | 27,536 | 0.11% |
|
| 2023/02/23 | 10 | 134.10 | 11 | 134.14 | 134.00 | -1 | 27,064 | 0.00% |
|
| 2023/02/22 | 7.6 | 134.11 | 7.1 | 134.08 | 133.50 | 0.5 | 27,349 | 0.00% |
|
| 2023/02/21 | 8.1 | 137.30 | 6.1 | 137.66 | 137.50 | 2 | 27,513 | 0.01% |
|
| 2023/02/20 | 32.2 | 136.55 | 0 | 0.00 | 136.50 | 32.2 | 27,910 | 0.12% |
|
| 2023/02/17 | 9.2 | 135.95 | 2 | 137.50 | 136.00 | 7.2 | 28,466 | 0.03% |
|
| 2023/02/16 | 4 | 137.63 | 2 | 137.25 | 138.50 | 2 | 29,275 | 0.01% |
|
| 2023/02/15 | 1 | 136.50 | 10.6 | 132.57 | 137.50 | -9.6 | 30,468 | -0.03% |
|
| 2023/02/14 | 2 | 131.75 | 1.5 | 132.33 | 131.50 | 0.5 | 30,890 | 0.00% |
|
| 2023/02/13 | 3.3 | 129.92 | 15 | 129.67 | 128.50 | -11.7 | 32,245 | -0.04% |
|
| 2023/02/10 | 4.3 | 130.39 | 0 | 0.00 | 129.00 | 4.3 | 33,137 | 0.01% |
|
| 2023/02/09 | 0 | 0.00 | 2.2 | 132.00 | 132.50 | -2.2 | 33,431 | -0.01% |
|
| 2023/02/08 | 6.2 | 131.35 | 2 | 131.25 | 131.50 | 4.2 | 33,774 | 0.01% |
|
| 2023/02/07 | 4.2 | 130.26 | 0.6 | 129.50 | 130.00 | 3.6 | 33,943 | 0.01% |
|
| 2023/02/06 | 6.7 | 130.60 | 18.1 | 129.61 | 129.00 | -11.4 | 34,204 | -0.03% |
|
| 2023/02/03 | 10.3 | 140.35 | 7 | 140.50 | 137.00 | 3.3 | 34,062 | 0.01% |
|
| 2023/02/02 | 5.2 | 143.88 | 7.1 | 142.86 | 143.50 | -1.9 | 34,277 | -0.01% |
|
| 2023/02/01 | 7 | 140.57 | 8.5 | 140.27 | 141.50 | -1.5 | 34,457 | 0.00% |
|
| 2023/01/31 | 2.3 | 135.99 | 4.6 | 136.27 | 136.50 | -2.3 | 34,564 | -0.01% |
|
| 2023/01/30 | 10.2 | 133.60 | 9.3 | 134.11 | 136.00 | 0.8 | 35,279 | 0.00% |
|
| 2023/01/17 | 13.1 | 126.81 | 1 | 127.00 | 127.00 | 12.1 | 35,331 | 0.03% |
|
| 2023/01/16 | 9.1 | 128.50 | 2.2 | 129.07 | 128.00 | 6.9 | 36,209 | 0.02% |
|
| 2023/01/13 | 2.3 | 127.95 | 12 | 127.96 | 126.00 | -9.7 | 36,404 | -0.03% |
|
| 2023/01/12 | 13.1 | 125.90 | 1.4 | 126.70 | 125.00 | 11.6 | 36,934 | 0.03% |
|
| 2023/01/11 | 1 | 127.50 | 4 | 127.50 | 128.00 | -3 | 37,413 | -0.01% |
|
| 2023/01/10 | 1 | 126.00 | 0 | 0.00 | 126.50 | 1 | 37,953 | 0.00% |
|
| 2023/01/09 | 2 | 126.50 | 4.3 | 126.60 | 127.50 | -2.3 | 38,592 | -0.01% |
|
| 2023/01/06 | 16 | 121.50 | 26.1 | 120.81 | 123.00 | -10.1 | 38,463 | -0.03% |
|
| 2023/01/05 | 10.2 | 119.93 | 11 | 118.73 | 119.00 | -0.8 | 38,437 | 0.00% |
|
| 2023/01/04 | 7.1 | 119.57 | 4 | 120.88 | 120.00 | 3.1 | 38,524 | 0.01% |
|
| 2023/01/03 | 3 | 120.83 | 2 | 120.51 | 122.00 | 1 | 38,642 | 0.00% |
|
| 2022/12/30 | 3.2 | 121.03 | 2 | 120.75 | 120.00 | 1.2 | 38,893 | 0.00% |
|
| 2022/12/29 | 3 | 120.50 | 0.1 | 122.17 | 121.50 | 2.9 | 38,945 | 0.01% |
|
| 2022/12/28 | 1.2 | 120.58 | 1.1 | 122.88 | 120.00 | 0.2 | 39,277 | 0.00% |
|
| 2022/12/27 | 3 | 122.83 | 2 | 123.00 | 122.50 | 1 | 39,633 | 0.00% |
|
| 2022/12/26 | 8.6 | 122.68 | 1 | 123.00 | 123.00 | 7.6 | 39,842 | 0.02% |
|
| 2022/12/23 | 6.1 | 123.67 | 7.1 | 123.16 | 125.00 | -1 | 40,196 | 0.00% |
|
| 2022/12/22 | 9 | 121.89 | 4.1 | 122.14 | 122.00 | 4.9 | 40,091 | 0.01% |
|
| 2022/12/21 | 8.4 | 122.40 | 3 | 123.17 | 120.50 | 5.4 | 40,102 | 0.01% |
|
| 2022/12/20 | 25.8 | 128.75 | 15.2 | 128.74 | 126.50 | 10.6 | 39,454 | 0.03% |
|
| 2022/12/19 | 1.2 | 142.19 | 1.1 | 140.95 | 140.50 | 0.1 | 38,921 | 0.00% |
|
| 2022/12/16 | 5.1 | 142.82 | 0.5 | 144.00 | 142.00 | 4.6 | 38,881 | 0.01% |
|
| 2022/12/15 | 0.1 | 149.04 | 0.1 | 148.00 | 149.00 | 0 | 38,834 | 0.00% |
|
| 2022/12/14 | 6 | 147.00 | 2 | 147.01 | 147.50 | 4 | 38,939 | 0.01% |
|
| 2022/12/13 | 2.2 | 148.26 | 3 | 147.67 | 146.00 | -0.8 | 39,001 | 0.00% |
|
| 2022/12/12 | 0 | 150.50 | 1 | 150.00 | 150.00 | -1 | 38,827 | 0.00% |
|
| 2022/12/09 | 19 | 149.97 | 3 | 149.67 | 149.50 | 16 | 39,005 | 0.04% |
|
| 2022/12/08 | 13.3 | 149.37 | 4 | 148.88 | 149.50 | 9.3 | 38,854 | 0.02% |
|
| 2022/12/07 | 17.8 | 154.91 | 7.3 | 152.94 | 150.00 | 10.5 | 38,833 | 0.03% |
|
| 2022/12/06 | 8.4 | 165.22 | 5.1 | 164.81 | 163.00 | 3.3 | 38,234 | 0.01% |
|
| 2022/12/05 | 14.2 | 166.46 | 68.4 | 165.17 | 166.00 | -54.1 | 38,054 | -0.14% |
|
| 2022/12/02 | 6.5 | 160.33 | 2 | 160.00 | 160.50 | 4.5 | 37,559 | 0.01% |
|
| 2022/12/01 | 70.5 | 162.86 | 13.8 | 162.69 | 159.50 | 56.7 | 37,807 | 0.15% |
|
| 2022/11/30 | 3.5 | 153.07 | 4.3 | 154.00 | 155.50 | -0.8 | 36,551 | 0.00% |
|
| 2022/11/29 | 7.4 | 152.16 | 6 | 151.00 | 151.00 | 1.4 | 36,655 | 0.00% |
|
| 2022/11/28 | 1.1 | 155.45 | 0.4 | 156.65 | 155.50 | 0.8 | 36,801 | 0.00% |
|
| 2022/11/25 | 3.1 | 157.84 | 4.2 | 158.11 | 156.50 | -1.2 | 37,569 | 0.00% |
|
| 2022/11/24 | 4.2 | 154.52 | 4.1 | 155.90 | 157.50 | 0.1 | 37,308 | 0.00% |
|
| 2022/11/23 | 9 | 155.94 | 5 | 154.80 | 153.50 | 4 | 37,153 | 0.01% |
|
| 2022/11/22 | 4 | 157.38 | 3 | 156.00 | 156.00 | 1 | 37,179 | 0.00% |
|
| 2022/11/21 | 5 | 156.10 | 16.5 | 156.94 | 157.00 | -11.5 | 37,057 | -0.03% |
|
| 2022/11/18 | 7.4 | 157.19 | 11 | 154.32 | 154.00 | -3.6 | 36,990 | -0.01% |
|
| 2022/11/17 | 3.1 | 159.99 | 2.1 | 160.84 | 158.50 | 0.9 | 36,745 | 0.00% |
|
| 2022/11/16 | 6.3 | 159.82 | 4 | 161.50 | 161.50 | 2.3 | 36,811 | 0.01% |
|
| 2022/11/15 | 24.1 | 158.91 | 13 | 159.46 | 161.00 | 11.1 | 36,767 | 0.03% |
|
| 2022/11/14 | 22.1 | 160.58 | 13.3 | 159.55 | 158.50 | 8.8 | 36,487 | 0.02% |
|
| 2022/11/11 | 9.2 | 159.03 | 14.3 | 160.77 | 158.00 | -5.1 | 35,903 | -0.01% |
|
| 2022/11/10 | 8.4 | 145.23 | 8.4 | 145.41 | 147.00 | 0 | 34,562 | 0.00% |
|
| 2022/11/09 | 12.1 | 140.69 | 17.1 | 142.55 | 145.00 | -5 | 34,019 | -0.01% |
|
| 2022/11/08 | 10.8 | 133.81 | 13.6 | 133.97 | 133.00 | -2.9 | 33,249 | -0.01% |
|
| 2022/11/07 | 7.2 | 128.67 | 5.2 | 127.91 | 128.00 | 1.9 | 32,763 | 0.01% |
|
| 2022/11/04 | 8.2 | 126.39 | 3 | 125.17 | 129.00 | 5.2 | 32,663 | 0.02% |
|
| 2022/11/03 | 1.2 | 127.76 | 2.1 | 127.29 | 127.50 | -1 | 32,429 | 0.00% |
|
| 2022/11/02 | 4.2 | 127.23 | 16.3 | 127.65 | 127.50 | -12.1 | 32,426 | -0.04% |
|
| 2022/11/01 | 3.3 | 124.98 | 1.1 | 124.54 | 125.00 | 2.2 | 32,127 | 0.01% |
|
| 2022/10/31 | 7 | 124.57 | 1.4 | 124.25 | 124.50 | 5.6 | 32,406 | 0.02% |
|
| 2022/10/28 | 4.3 | 121.25 | 7.2 | 122.16 | 122.50 | -2.9 | 32,386 | -0.01% |
|
| 2022/10/27 | 3.1 | 119.55 | 2 | 120.00 | 120.50 | 1.1 | 32,343 | 0.00% |
|
| 2022/10/26 | 14.5 | 118.96 | 9.4 | 118.65 | 118.50 | 5.1 | 32,566 | 0.02% |
|
| 2022/10/25 | 15.6 | 121.60 | 17 | 122.50 | 121.50 | -1.4 | 32,418 | 0.00% |
|
| 2022/10/24 | 7 | 124.21 | 7.2 | 125.13 | 122.00 | -0.2 | 32,909 | 0.00% |
|
| 2022/10/21 | 15 | 116.50 | 18 | 118.22 | 116.50 | -3 | 33,140 | -0.01% |
|
| 2022/10/20 | 12.7 | 117.25 | 5.4 | 114.54 | 116.50 | 7.3 | 33,587 | 0.02% |
|
| 2022/10/19 | 6 | 123.33 | 14 | 123.82 | 122.50 | -8 | 33,184 | -0.02% |
|
| 2022/10/18 | 10.1 | 122.10 | 7 | 121.50 | 121.00 | 3.1 | 32,816 | 0.01% |
|
| 2022/10/17 | 28.4 | 115.52 | 21.2 | 117.20 | 119.50 | 7.2 | 32,568 | 0.02% |
|
| 2022/10/14 | 2 | 115.00 | 5.4 | 116.72 | 118.00 | -3.4 | 32,329 | -0.01% |
|
| 2022/10/13 | 4 | 113.11 | 8 | 109.25 | 107.50 | -4 | 32,698 | -0.01% |
|
| 2022/10/12 | 0 | 0.00 | 9 | 111.78 | 113.00 | -9 | 32,790 | -0.03% |
|
| 2022/10/11 | 0.3 | 114.35 | 0 | 0.00 | 112.00 | 0.3 | 32,949 | 0.00% |
|
| 2022/10/07 | 2.1 | 120.49 | 0 | 0.00 | 120.00 | 2.1 | 33,045 | 0.01% |
|
| 2022/10/06 | 12 | 122.50 | 11 | 123.00 | 123.50 | 1 | 33,041 | 0.00% |
|
| 2022/10/05 | 17 | 124.06 | 3 | 121.33 | 121.50 | 14 | 33,122 | 0.04% |
|
| 2022/10/04 | 9 | 121.17 | 9 | 121.22 | 122.50 | 0 | 32,909 | 0.00% |
|
| 2022/10/03 | 2 | 117.50 | 2.1 | 117.02 | 117.50 | -0.1 | 32,733 | 0.00% |
|
| 2022/09/30 | 4 | 113.75 | 16.2 | 112.04 | 117.50 | -12.2 | 33,043 | -0.04% |
|
| 2022/09/29 | 3.1 | 113.34 | 3 | 113.86 | 113.00 | 0 | 33,152 | 0.00% |
|
| 2022/09/28 | 0.1 | 117.17 | 9 | 119.17 | 115.00 | -8.9 | 33,183 | -0.03% |
|
| 2022/09/27 | 6 | 120.67 | 5.2 | 120.48 | 123.50 | 0.8 | 33,283 | 0.00% |
|
| 2022/09/26 | 3.3 | 119.21 | 19.6 | 118.87 | 118.00 | -16.3 | 33,442 | -0.05% |
|
| 2022/09/23 | 4 | 125.00 | 5.1 | 123.82 | 123.00 | -1.1 | 33,728 | 0.00% |
|
| 2022/09/22 | 1.1 | 124.91 | 1 | 124.00 | 124.00 | 0.1 | 33,827 | 0.00% |
|
| 2022/09/21 | 2 | 127.00 | 8.4 | 127.48 | 127.50 | -6.4 | 33,785 | -0.02% |
|
| 2022/09/20 | 2.2 | 130.18 | 1 | 129.00 | 129.00 | 1.2 | 34,024 | 0.00% |
|
| 2022/09/19 | 3 | 132.17 | 3 | 131.52 | 131.50 | 0 | 34,086 | 0.00% |
|
| 2022/09/16 | 3 | 132.15 | 3.1 | 131.55 | 130.00 | -0.1 | 34,195 | 0.00% |
|
| 2022/09/15 | 1 | 133.02 | 0.1 | 136.00 | 133.00 | 0.9 | 34,302 | 0.00% |
|
| 2022/09/14 | 1.2 | 134.91 | 0.2 | 134.87 | 135.50 | 1 | 34,700 | 0.00% |
|
| 2022/09/13 | 5.3 | 140.94 | 1 | 141.93 | 139.00 | 4.2 | 34,961 | 0.01% |
|
| 2022/09/12 | 3 | 142.67 | 5.2 | 142.35 | 142.50 | -2.2 | 35,100 | -0.01% |
|
| 2022/09/08 | 0.1 | 139.62 | 2 | 140.01 | 139.50 | -1.9 | 36,276 | -0.01% |
|
| 2022/09/07 | 22.3 | 137.22 | 26.2 | 136.75 | 139.00 | -3.9 | 37,968 | -0.01% |
|
| 2022/09/06 | 3 | 139.18 | 0.2 | 139.67 | 139.00 | 2.9 | 38,164 | 0.01% |
|
| 2022/09/05 | 3 | 140.64 | 1 | 141.90 | 138.00 | 2 | 38,203 | 0.01% |
|
| 2022/09/02 | 9.2 | 139.70 | 3.9 | 138.63 | 138.50 | 5.3 | 38,114 | 0.01% |
|
| 2022/09/01 | 16.2 | 142.03 | 22.4 | 140.00 | 138.00 | -6.2 | 37,632 | -0.02% |
|
| 2022/08/31 | 4.1 | 150.77 | 4.8 | 151.21 | 151.50 | -0.7 | 36,962 | 0.00% |
|
| 2022/08/30 | 1 | 153.00 | 2 | 152.49 | 153.00 | -1 | 37,023 | 0.00% |
|
| 2022/08/29 | 4.3 | 150.47 | 4.1 | 150.27 | 151.50 | 0.2 | 37,115 | 0.00% |
|
| 2022/08/26 | 1.4 | 156.64 | 7 | 157.36 | 156.50 | -5.6 | 36,956 | -0.02% |
|
| 2022/08/25 | 4 | 156.00 | 4.1 | 155.41 | 154.50 | -0.1 | 37,138 | 0.00% |
|
| 2022/08/24 | 10 | 154.60 | 12.1 | 154.02 | 154.50 | -2.1 | 37,485 | -0.01% |
|
| 2022/08/23 | 15.4 | 157.27 | 28.1 | 155.95 | 154.50 | -12.6 | 37,409 | -0.03% |
|
| 2022/08/22 | 9.1 | 166.60 | 7.1 | 164.68 | 163.50 | 2 | 37,361 | 0.01% |
|
| 2022/08/19 | 6.1 | 162.42 | 8.2 | 163.20 | 163.50 | -2.1 | 37,206 | -0.01% |
|
| 2022/08/18 | 5.3 | 155.23 | 9.2 | 157.21 | 160.00 | -3.9 | 37,362 | -0.01% |
|
| 2022/08/17 | 15.3 | 160.19 | 19 | 159.74 | 159.00 | -3.8 | 37,299 | -0.01% |
|
| 2022/08/16 | 7.2 | 161.86 | 3.1 | 162.66 | 162.50 | 4.1 | 37,334 | 0.01% |
|
| 2022/08/15 | 28.1 | 163.48 | 11.1 | 163.14 | 163.50 | 17 | 37,170 | 0.05% |
|
| 2022/08/12 | 9 | 156.28 | 2.2 | 156.52 | 158.00 | 6.9 | 36,528 | 0.02% |
|
| 2022/08/11 | 8 | 153.62 | 9.1 | 153.35 | 152.50 | -1.1 | 36,305 | 0.00% |
|
| 2022/08/10 | 8.3 | 151.89 | 7.1 | 151.55 | 150.00 | 1.2 | 36,250 | 0.00% |
|
| 2022/08/09 | 42 | 153.50 | 30.2 | 154.45 | 154.00 | 11.8 | 36,220 | 0.03% |
|
| 2022/08/08 | 2.1 | 149.92 | 5.1 | 152.68 | 153.00 | -3 | 36,151 | -0.01% |
|
| 2022/08/05 | 9.1 | 150.74 | 3.3 | 152.08 | 150.50 | 5.8 | 36,140 | 0.02% |
|
| 2022/08/04 | 13.1 | 145.58 | 13 | 146.54 | 146.00 | 0.1 | 35,785 | 0.00% |
|
| 2022/08/03 | 12.2 | 147.91 | 11.1 | 147.78 | 147.50 | 1.1 | 35,343 | 0.00% |
|
| 2022/08/02 | 9.4 | 148.07 | 9 | 148.78 | 148.00 | 0.4 | 35,063 | 0.00% |
|
| 2022/08/01 | 16.4 | 156.06 | 23.2 | 154.86 | 155.00 | -6.8 | 34,607 | -0.02% |
|
| 2022/07/29 | 52.4 | 158.91 | 62.3 | 157.80 | 158.50 | -10 | 34,030 | -0.03% |
|
| 2022/07/28 | 68 | 168.71 | 20 | 166.33 | 162.00 | 48 | 33,366 | 0.14% |
|
| 2022/07/27 | 12 | 172.71 | 20.7 | 175.60 | 179.50 | -8.7 | 32,397 | -0.03% |
|
| 2022/07/26 | 8.4 | 171.28 | 13.1 | 169.27 | 170.00 | -4.7 | 31,648 | -0.01% |
|
| 2022/07/25 | 7.4 | 174.33 | 8.1 | 175.99 | 176.00 | -0.7 | 31,695 | 0.00% |
|
| 2022/07/22 | 6.2 | 179.57 | 7.3 | 177.21 | 177.00 | -1 | 32,085 | 0.00% |
|
| 2022/07/21 | 8 | 175.13 | 8.6 | 173.96 | 177.50 | -0.5 | 32,633 | 0.00% |
|
| 2022/07/20 | 18.1 | 168.92 | 15.2 | 169.25 | 170.50 | 2.9 | 32,356 | 0.01% |
|
| 2022/07/19 | 24.4 | 165.07 | 20 | 165.10 | 164.00 | 4.4 | 31,985 | 0.01% |
|
| 2022/07/18 | 17 | 159.35 | 12.4 | 161.61 | 163.50 | 4.6 | 31,886 | 0.01% |
|
| 2022/07/15 | 5.3 | 154.09 | 13.4 | 156.63 | 156.50 | -8 | 31,603 | -0.03% |
|
| 2022/07/14 | 5 | 151.30 | 22.2 | 149.84 | 153.50 | -17.2 | 31,402 | -0.05% |
|
| 2022/07/13 | 7.1 | 154.76 | 7.1 | 156.94 | 149.50 | 0 | 31,220 | 0.00% |
|
| 2022/07/12 | 2.2 | 152.60 | 20 | 149.85 | 148.50 | -17.8 | 31,142 | -0.06% |
|
| 2022/07/11 | 15 | 158.83 | 2 | 153.75 | 153.00 | 13 | 31,094 | 0.04% |
|
| 2022/07/08 | 15.3 | 157.65 | 11.2 | 159.81 | 157.50 | 4.1 | 30,828 | 0.01% |
|
| 2022/07/07 | 9.1 | 156.46 | 9.4 | 154.88 | 156.50 | -0.4 | 30,399 | 0.00% |
|
| 2022/07/06 | 2.3 | 151.73 | 3 | 154.33 | 147.50 | -0.7 | 30,012 | 0.00% |
|
| 2022/07/05 | 11 | 151.14 | 12.2 | 153.43 | 153.50 | -1.2 | 29,996 | 0.00% |
|
| 2022/07/04 | 3.1 | 150.18 | 3 | 152.33 | 149.00 | 0 | 29,582 | 0.00% |
|
| 2022/07/01 | 9.7 | 147.58 | 14 | 150.93 | 146.00 | -4.3 | 29,430 | -0.01% |
|
| 2022/06/30 | 3.2 | 157.80 | 2 | 159.25 | 158.50 | 1.2 | 29,122 | 0.00% |
|
| 2022/06/29 | 4 | 161.00 | 5.5 | 160.88 | 162.50 | -1.5 | 29,127 | -0.01% |
|
| 2022/06/28 | 27.3 | 160.34 | 14 | 159.86 | 161.00 | 13.2 | 29,070 | 0.05% |
|
| 2022/06/27 | 8.2 | 168.22 | 9.5 | 167.78 | 167.50 | -1.2 | 29,029 | 0.00% |
|
| 2022/06/24 | 14.1 | 161.11 | 27.1 | 160.49 | 160.50 | -13.1 | 28,920 | -0.05% |
|
| 2022/06/23 | 13.1 | 159.30 | 17.3 | 159.21 | 159.00 | -4.2 | 28,778 | -0.01% |
|
| 2022/06/22 | 6.4 | 161.20 | 5 | 160.70 | 158.00 | 1.4 | 28,839 | 0.00% |
|
| 2022/06/21 | 34 | 167.93 | 37.1 | 166.83 | 169.50 | -3.1 | 28,464 | -0.01% |
|
| 2022/06/20 | 33.3 | 161.20 | 24.3 | 161.48 | 157.50 | 9 | 28,086 | 0.03% |
|
| 2022/06/17 | 57.4 | 162.69 | 79.3 | 162.50 | 166.00 | -21.9 | 27,775 | -0.08% |
|
| 2022/06/16 | 51.6 | 174.53 | 40 | 176.25 | 165.50 | 11.5 | 26,598 | 0.04% |
|
| 2022/06/15 | 16.5 | 194.81 | 18 | 187.33 | 183.00 | -1.5 | 24,896 | -0.01% |
|
| 2022/06/14 | 20.4 | 198.73 | 28.1 | 198.94 | 201.50 | -7.7 | 24,619 | -0.03% |
|
| 2022/06/13 | 12.3 | 200.63 | 5 | 200.20 | 200.00 | 7.3 | 24,809 | 0.03% |
|
| 2022/06/10 | 5.2 | 204.48 | 1.1 | 204.23 | 206.50 | 4.1 | 25,100 | 0.02% |
|
| 2022/06/09 | 21.4 | 206.83 | 7.4 | 207.15 | 206.50 | 14 | 25,540 | 0.05% |
|
| 2022/06/08 | 2.1 | 202.28 | 4.2 | 204.02 | 204.50 | -2.1 | 25,585 | -0.01% |
|
| 2022/06/07 | 4.5 | 201.32 | 0 | 0.00 | 200.00 | 4.5 | 25,898 | 0.02% |
|
| 2022/06/06 | 2.4 | 203.17 | 5.1 | 204.53 | 203.50 | -2.7 | 26,165 | -0.01% |
|
| 2022/06/02 | 11.5 | 203.51 | 2 | 203.04 | 203.50 | 9.4 | 26,590 | 0.04% |
|
| 2022/06/01 | 21.5 | 206.82 | 10 | 206.60 | 205.50 | 11.5 | 26,890 | 0.04% |
|
| 2022/05/31 | 15 | 214.67 | 5.2 | 215.57 | 215.50 | 9.8 | 26,755 | 0.04% |
|
| 2022/05/30 | 4.1 | 212.11 | 12.5 | 212.66 | 213.00 | -8.4 | 26,804 | -0.03% |
|
| 2022/05/27 | 15.1 | 205.07 | 1.4 | 204.85 | 201.50 | 13.7 | 26,707 | 0.05% |
|
| 2022/05/26 | 14.8 | 204.51 | 1 | 205.50 | 201.50 | 13.8 | 27,153 | 0.05% |
|
| 2022/05/25 | 10 | 208.75 | 18.4 | 204.57 | 213.00 | -8.4 | 27,629 | -0.03% |
|
| 2022/05/24 | 19.1 | 210.02 | 6 | 204.50 | 204.00 | 13.1 | 28,654 | 0.05% |
|
| 2022/05/23 | 0 | 0.00 | 2 | 216.75 | 216.00 | -2 | 28,816 | -0.01% |
|
| 2022/05/20 | 4 | 219.00 | 4 | 219.50 | 217.00 | 0 | 29,177 | 0.00% |
|
| 2022/05/19 | 1.1 | 217.73 | 0.1 | 217.00 | 219.00 | 1 | 29,942 | 0.00% |
|
| 2022/05/18 | 3 | 223.33 | 12.1 | 223.45 | 222.50 | -9.1 | 30,060 | -0.03% |
|
| 2022/05/17 | 5.3 | 217.91 | 6 | 217.50 | 219.50 | -0.7 | 30,272 | 0.00% |
|
| 2022/05/16 | 4.1 | 218.56 | 4.3 | 218.83 | 214.50 | -0.2 | 30,309 | 0.00% |
|
| 2022/05/13 | 1.1 | 213.02 | 6.3 | 214.88 | 215.00 | -5.3 | 30,139 | -0.02% |
|
| 2022/05/12 | 6.1 | 212.47 | 6.1 | 210.93 | 208.50 | 0 | 30,285 | 0.00% |
|
| 2022/05/11 | 1.2 | 214.75 | 2.1 | 212.02 | 212.00 | -0.9 | 30,484 | 0.00% |
|
| 2022/05/10 | 8.2 | 210.21 | 8.8 | 210.69 | 216.50 | -0.6 | 30,940 | 0.00% |
|
| 2022/05/09 | 6.1 | 212.49 | 11.1 | 212.74 | 211.00 | -5.1 | 30,922 | -0.02% |
|
| 2022/05/06 | 4.9 | 209.31 | 1.6 | 208.38 | 208.00 | 3.3 | 30,785 | 0.01% |
|
| 2022/05/05 | 15.1 | 222.83 | 13 | 223.23 | 218.00 | 2.1 | 30,673 | 0.01% |
|
| 2022/05/04 | 6 | 217.00 | 11.2 | 217.53 | 217.50 | -5.2 | 30,545 | -0.02% |
|
| 2022/05/03 | 1.1 | 213.49 | 1 | 215.00 | 213.50 | 0.1 | 30,705 | 0.00% |
|
| 2022/04/29 | 15 | 210.97 | 21.1 | 211.80 | 213.00 | -6.1 | 31,125 | -0.02% |
|
| 2022/04/28 | 26.5 | 210.47 | 8.1 | 209.11 | 205.50 | 18.4 | 30,759 | 0.06% |
|
| 2022/04/27 | 20.2 | 207.64 | 31 | 203.58 | 216.50 | -10.8 | 30,313 | -0.04% |
|
| 2022/04/26 | 12.4 | 202.18 | 6.4 | 200.00 | 199.50 | 6 | 29,572 | 0.02% |
|
| 2022/04/25 | 9.4 | 202.82 | 21.1 | 202.97 | 202.00 | -11.7 | 29,559 | -0.04% |
|
| 2022/04/22 | 1.2 | 210.35 | 1 | 210.10 | 210.00 | 0.2 | 29,503 | 0.00% |
|
| 2022/04/21 | 8.1 | 218.76 | 7 | 219.07 | 220.00 | 1.1 | 29,467 | 0.00% |
|
| 2022/04/20 | 8.1 | 218.19 | 7.2 | 218.52 | 220.00 | 1 | 29,621 | 0.00% |
|
| 2022/04/19 | 2.5 | 210.39 | 2.1 | 211.52 | 210.50 | 0.4 | 29,648 | 0.00% |
|
| 2022/04/18 | 5 | 203.91 | 7.1 | 205.70 | 206.50 | -2.1 | 29,942 | -0.01% |
|
| 2022/04/15 | 14.6 | 206.74 | 20 | 205.90 | 205.00 | -5.4 | 30,175 | -0.02% |
|
| 2022/04/14 | 6.2 | 218.90 | 2.1 | 218.66 | 217.50 | 4.1 | 30,373 | 0.01% |
|
| 2022/04/13 | 21.2 | 216.68 | 4.1 | 217.38 | 216.50 | 17.1 | 30,535 | 0.06% |
|
| 2022/04/12 | 6.1 | 216.84 | 8.2 | 217.44 | 215.00 | -2.1 | 30,631 | -0.01% |
|
| 2022/04/11 | 16.1 | 218.35 | 12.4 | 216.23 | 213.50 | 3.8 | 30,835 | 0.01% |
|
| 2022/04/08 | 18 | 229.83 | 16 | 229.47 | 231.00 | 2 | 30,643 | 0.01% |
|
| 2022/04/07 | 16.3 | 231.76 | 10.2 | 230.94 | 227.00 | 6.1 | 30,609 | 0.02% |
|
| 2022/04/06 | 26.7 | 233.72 | 7 | 230.29 | 230.50 | 19.7 | 30,340 | 0.06% |
|
| 2022/04/01 | 9 | 243.44 | 4.1 | 244.37 | 243.50 | 5 | 30,397 | 0.02% |
|
| 2022/03/31 | 7.4 | 246.80 | 12.1 | 247.38 | 249.00 | -4.7 | 30,462 | -0.02% |
|
| 2022/03/30 | 4.1 | 250.74 | 18.3 | 249.58 | 248.50 | -14.1 | 31,026 | -0.05% |
|
| 2022/03/29 | 11.6 | 244.85 | 6.1 | 243.67 | 244.00 | 5.5 | 30,997 | 0.02% |
|
| 2022/03/28 | 18.1 | 241.09 | 9.1 | 241.34 | 241.00 | 9 | 30,908 | 0.03% |
|
| 2022/03/25 | 7.2 | 242.69 | 10.3 | 243.71 | 246.00 | -3.1 | 30,920 | -0.01% |
|
| 2022/03/24 | 3.1 | 236.94 | 19 | 238.40 | 238.50 | -15.9 | 31,276 | -0.05% |
|
| 2022/03/23 | 15 | 237.87 | 31.1 | 238.63 | 239.00 | -16.1 | 31,287 | -0.05% |
|
| 2022/03/22 | 11 | 229.27 | 11.1 | 228.29 | 232.00 | 0 | 31,155 | 0.00% |
|
| 2022/03/21 | 15.1 | 225.89 | 17.4 | 226.27 | 226.00 | -2.3 | 31,103 | -0.01% |
|
| 2022/03/18 | 27.3 | 219.78 | 13 | 219.19 | 219.50 | 14.3 | 31,121 | 0.05% |
|
| 2022/03/17 | 12.2 | 224.06 | 12.2 | 224.03 | 225.50 | 0 | 31,208 | 0.00% |
|
| 2022/03/16 | 18.1 | 217.65 | 15 | 215.73 | 212.50 | 3.1 | 31,179 | 0.01% |
|
| 2022/03/15 | 18.4 | 217.95 | 17.1 | 217.99 | 217.50 | 1.4 | 31,113 | 0.00% |
|
| 2022/03/14 | 28.7 | 226.46 | 12 | 226.88 | 225.00 | 16.7 | 31,009 | 0.05% |
|
| 2022/03/11 | 35.3 | 236.97 | 69 | 238.89 | 235.50 | -33.8 | 30,728 | -0.11% |
|
| 2022/03/10 | 25.3 | 237.85 | 35.7 | 238.84 | 241.00 | -10.4 | 30,780 | -0.03% |
|
| 2022/03/09 | 15 | 223.77 | 25.1 | 224.63 | 227.00 | -10.1 | 30,999 | -0.03% |
|
| 2022/03/08 | 13.3 | 221.10 | 10.2 | 218.86 | 216.00 | 3.1 | 30,961 | 0.01% |
|
| 2022/03/07 | 26 | 227.19 | 17.3 | 223.19 | 222.00 | 8.7 | 31,407 | 0.03% |
|
| 2022/03/04 | 11.5 | 247.21 | 8.2 | 248.72 | 245.00 | 3.4 | 31,477 | 0.01% |
|
| 2022/03/03 | 10.2 | 247.79 | 8.3 | 250.90 | 246.00 | 1.9 | 31,984 | 0.01% |
|
| 2022/03/02 | 18.3 | 247.62 | 7.4 | 247.28 | 250.00 | 10.9 | 32,633 | 0.03% |
|
| 2022/03/01 | 73.1 | 251.37 | 21.7 | 256.01 | 246.50 | 51.5 | 32,721 | 0.16% |
|
| 2022/02/25 | 37.3 | 255.50 | 28.6 | 258.51 | 254.00 | 8.7 | 32,163 | 0.03% |
|
| 2022/02/24 | 16.6 | 245.40 | 29.4 | 247.07 | 243.00 | -12.8 | 31,324 | -0.04% |
|
| 2022/02/23 | 27.3 | 236.18 | 21 | 237.17 | 240.50 | 6.3 | 30,098 | 0.02% |
|
| 2022/02/21 | 10.8 | 239.52 | 4.2 | 237.43 | 237.50 | 6.6 | 29,981 | 0.02% |
|
| 2022/02/18 | 12.2 | 242.06 | 33.4 | 243.65 | 242.00 | -21.2 | 29,739 | -0.07% |
|
| 2022/02/17 | 35.2 | 235.30 | 15 | 236.07 | 234.50 | 20.2 | 29,288 | 0.07% |
|
| 2022/02/16 | 17 | 233.44 | 32.4 | 233.20 | 233.50 | -15.4 | 29,726 | -0.05% |
|
| 2022/02/15 | 5.1 | 224.07 | 12.1 | 224.17 | 222.50 | -7 | 29,955 | -0.02% |
|
| 2022/02/14 | 16.3 | 217.30 | 2.1 | 217.74 | 217.50 | 14.2 | 30,312 | 0.05% |
|
| 2022/02/11 | 8 | 221.13 | 36.1 | 222.13 | 222.00 | -28.1 | 30,787 | -0.09% |
|
| 2022/02/10 | 25.1 | 221.40 | 17.1 | 220.35 | 217.50 | 8.1 | 31,135 | 0.03% |
|
| 2022/02/09 | 11 | 212.36 | 34.4 | 218.01 | 221.50 | -23.4 | 31,084 | -0.08% |
|
| 2022/02/08 | 20 | 205.38 | 10 | 206.60 | 205.50 | 10 | 31,235 | 0.03% |
|
| 2022/02/07 | 5 | 202.00 | 7.8 | 199.90 | 203.00 | -2.8 | 31,609 | -0.01% |
|
| 2022/01/26 | 16 | 201.16 | 11.2 | 201.84 | 200.00 | 4.8 | 32,474 | 0.01% |
|
| 2022/01/25 | 6.1 | 201.10 | 5 | 201.70 | 200.50 | 1.1 | 33,702 | 0.00% |
|
| 2022/01/24 | 10.3 | 202.19 | 11.1 | 201.31 | 207.00 | -0.8 | 34,432 | 0.00% |
|
| 2022/01/21 | 31 | 209.84 | 13.9 | 210.06 | 201.00 | 17.1 | 35,464 | 0.05% |
|
| 2022/01/20 | 2.1 | 216.59 | 7.1 | 218.81 | 222.00 | -5 | 36,943 | -0.01% |
|
| 2022/01/19 | 8.2 | 216.20 | 2.6 | 215.19 | 215.50 | 5.6 | 37,518 | 0.01% |
|
| 2022/01/18 | 4 | 225.00 | 11.4 | 224.55 | 222.00 | -7.4 | 38,503 | -0.02% |
|
| 2022/01/17 | 4.4 | 223.28 | 6 | 222.67 | 221.50 | -1.7 | 39,119 | 0.00% |
|
| 2022/01/14 | 1 | 215.00 | 1.1 | 215.86 | 220.00 | -0.1 | 39,465 | 0.00% |
|
| 2022/01/13 | 5.4 | 216.96 | 3.6 | 217.31 | 218.00 | 1.8 | 39,962 | 0.00% |
|
| 2022/01/12 | 11.4 | 215.04 | 13.1 | 215.08 | 216.00 | -1.8 | 41,611 | 0.00% |
|
| 2022/01/11 | 5 | 209.40 | 4 | 209.75 | 208.50 | 1 | 42,418 | 0.00% |
|
| 2022/01/10 | 5.8 | 210.55 | 8 | 211.75 | 209.50 | -2.2 | 42,602 | -0.01% |
|
| 2022/01/07 | 18.3 | 216.37 | 17 | 215.62 | 217.50 | 1.3 | 42,644 | 0.00% |
|
| 2022/01/06 | 19.5 | 223.59 | 7 | 223.86 | 221.00 | 12.5 | 42,499 | 0.03% |
|
| 2022/01/05 | 22.2 | 232.09 | 5 | 234.80 | 230.00 | 17.2 | 42,443 | 0.04% |
|
| 2022/01/04 | 6.1 | 233.33 | 7.2 | 235.46 | 237.00 | -1.1 | 42,333 | 0.00% |
|
| 2022/01/03 | 6 | 233.17 | 7 | 237.79 | 231.00 | -1 | 42,224 | 0.00% |
|
| 2021/12/30 | 7 | 232.07 | 3.1 | 231.79 | 231.00 | 3.9 | 42,145 | 0.01% |
|
| 2021/12/29 | 3.4 | 234.32 | 9.2 | 234.93 | 233.00 | -5.8 | 42,103 | -0.01% |
|
| 2021/12/28 | 6.8 | 238.95 | 5 | 238.20 | 239.00 | 1.8 | 42,363 | 0.00% |
|
| 2021/12/27 | 22 | 240.81 | 9.2 | 241.88 | 236.00 | 12.8 | 42,571 | 0.03% |
|
| 2021/12/24 | 6.4 | 239.13 | 4 | 237.38 | 239.00 | 2.4 | 42,333 | 0.01% |
|
| 2021/12/23 | 15 | 234.63 | 19.5 | 235.07 | 240.00 | -4.5 | 42,380 | -0.01% |
|
| 2021/12/22 | 4.1 | 226.87 | 12.2 | 225.12 | 227.50 | -8.1 | 41,890 | -0.02% |
|
| 2021/12/21 | 3 | 218.00 | 4 | 220.75 | 222.50 | -1 | 41,888 | 0.00% |
|
| 2021/12/20 | 9.3 | 220.66 | 2.2 | 221.74 | 218.00 | 7.1 | 42,008 | 0.02% |
|
| 2021/12/17 | 19.1 | 221.77 | 57.1 | 222.12 | 222.00 | -38 | 41,913 | -0.09% |
|
| 2021/12/16 | 5 | 222.90 | 3.2 | 224.94 | 225.00 | 1.8 | 41,271 | 0.00% |
|
| 2021/12/15 | 1 | 217.50 | 5.1 | 219.84 | 221.50 | -4.1 | 41,202 | -0.01% |
|
| 2021/12/14 | 12.2 | 216.80 | 5.1 | 218.47 | 216.00 | 7.1 | 41,149 | 0.02% |
|
| 2021/12/13 | 12.1 | 223.86 | 10 | 220.90 | 220.50 | 2.1 | 41,250 | 0.01% |
|
| 2021/12/10 | 4.1 | 217.54 | 18.2 | 223.09 | 224.50 | -14.1 | 41,011 | -0.03% |
|
| 2021/12/09 | 25.1 | 222.07 | 8.1 | 222.18 | 218.00 | 17 | 40,704 | 0.04% |
|
| 2021/12/08 | 5.1 | 222.70 | 36 | 222.96 | 221.00 | -30.9 | 40,307 | -0.08% |
|
| 2021/12/07 | 12.5 | 219.69 | 10 | 220.00 | 216.50 | 2.5 | 40,093 | 0.01% |
|
| 2021/12/06 | 6.1 | 216.86 | 33 | 219.09 | 219.00 | -26.9 | 39,898 | -0.07% |
|
| 2021/12/03 | 10.2 | 214.07 | 12 | 217.00 | 217.50 | -1.8 | 40,230 | 0.00% |
|
| 2021/12/02 | 39.5 | 217.51 | 36.2 | 217.72 | 213.00 | 3.4 | 40,435 | 0.01% |
|
| 2021/12/01 | 41.4 | 223.19 | 7 | 223.93 | 223.50 | 34.4 | 40,183 | 0.09% |
|
| 2021/11/30 | 34.1 | 223.49 | 18.4 | 225.33 | 228.00 | 15.6 | 40,365 | 0.04% |
|
| 2021/11/29 | 15.4 | 208.80 | 29.3 | 209.79 | 213.00 | -13.9 | 39,603 | -0.04% |
|
| 2021/11/26 | 39.5 | 208.70 | 78.2 | 209.39 | 207.50 | -38.6 | 39,141 | -0.10% |
|
| 2021/11/25 | 74 | 206.54 | 9.6 | 205.86 | 210.50 | 64.5 | 38,392 | 0.17% |
|
| 2021/11/24 | 21.3 | 200.92 | 19.5 | 199.01 | 198.50 | 1.8 | 37,769 | 0.00% |
|
| 2021/11/23 | 9 | 196.61 | 6.1 | 196.75 | 197.00 | 3 | 37,719 | 0.01% |
|
| 2021/11/22 | 6.1 | 191.17 | 7 | 193.29 | 196.00 | -1 | 37,712 | 0.00% |
|
| 2021/11/19 | 3 | 194.00 | 5.1 | 195.00 | 195.50 | -2.1 | 37,944 | -0.01% |
|
| 2021/11/18 | 13.7 | 191.77 | 10 | 192.20 | 192.50 | 3.7 | 37,931 | 0.01% |
|
| 2021/11/17 | 5.1 | 195.39 | 0 | 0.00 | 198.00 | 5.1 | 37,752 | 0.01% |
|
| 2021/11/16 | 15.4 | 195.33 | 17.1 | 194.48 | 195.00 | -1.7 | 37,770 | 0.00% |
|
| 2021/11/15 | 24.3 | 198.87 | 6.3 | 202.24 | 196.00 | 18 | 37,550 | 0.05% |
|
| 2021/11/12 | 14.9 | 201.53 | 28.2 | 201.65 | 202.00 | -13.3 | 37,218 | -0.04% |
|
| 2021/11/11 | 19.1 | 196.91 | 7.1 | 199.83 | 195.00 | 12.1 | 36,710 | 0.03% |
|
| 2021/11/10 | 22 | 197.05 | 22.9 | 197.01 | 199.50 | -0.9 | 36,293 | 0.00% |
|
| 2021/11/09 | 30 | 196.70 | 32.1 | 195.21 | 192.50 | -2.1 | 36,056 | -0.01% |
|
| 2021/11/08 | 19.2 | 189.39 | 3 | 190.33 | 190.00 | 16.2 | 35,453 | 0.05% |
|
| 2021/11/05 | 9.3 | 189.21 | 22.7 | 190.29 | 195.00 | -13.4 | 35,339 | -0.04% |
|
| 2021/11/04 | 31 | 192.77 | 114.1 | 191.44 | 190.00 | -83.1 | 34,840 | -0.24% |
大賣/
|
| 2021/11/03 | 57.6 | 187.62 | 16.2 | 186.02 | 187.50 | 41.4 | 34,226 | 0.12% |
|
| 2021/11/02 | 98.1 | 196.75 | 49.4 | 195.03 | 196.00 | 48.7 | 33,303 | 0.15% |
|
| 2021/11/01 | 28.5 | 191.98 | 23.3 | 190.83 | 189.00 | 5.3 | 32,188 | 0.02% |
|
| 2021/10/29 | 27 | 184.13 | 30.5 | 181.94 | 190.00 | -3.5 | 31,402 | -0.01% |
|
| 2021/10/28 | 44.3 | 178.27 | 65.9 | 177.89 | 178.50 | -21.6 | 30,448 | -0.07% |
|
| 2021/10/27 | 7 | 170.86 | 16.7 | 170.12 | 171.50 | -9.7 | 28,531 | -0.03% |
|
| 2021/10/26 | 58.1 | 155.53 | 66.9 | 156.23 | 156.00 | -8.8 | 28,742 | -0.03% |
|
| 2021/10/25 | 5 | 148.80 | 20.2 | 150.19 | 150.50 | -15.2 | 29,124 | -0.05% |
|
| 2021/10/22 | 22.1 | 144.54 | 24 | 144.29 | 143.50 | -1.9 | 29,002 | -0.01% |
|
| 2021/10/21 | 13.4 | 143.42 | 21.1 | 142.89 | 142.00 | -7.7 | 28,860 | -0.03% |
|
| 2021/10/20 | 27.3 | 146.31 | 26.5 | 145.57 | 145.50 | 0.8 | 28,646 | 0.00% |
|
| 2021/10/19 | 30.1 | 136.65 | 59.7 | 139.31 | 141.50 | -29.7 | 27,469 | -0.11% |
|
| 2021/10/18 | 19 | 129.97 | 17.1 | 129.00 | 129.00 | 1.9 | 27,003 | 0.01% |
|
| 2021/10/15 | 30.2 | 124.54 | 46.6 | 125.19 | 126.00 | -16.4 | 27,093 | -0.06% |
|
| 2021/10/14 | 23 | 117.04 | 19 | 117.32 | 117.00 | 4 | 26,922 | 0.01% |
|
| 2021/10/13 | 24.2 | 118.98 | 18 | 119.22 | 116.00 | 6.2 | 26,806 | 0.02% |
|
| 2021/10/12 | 11.1 | 125.71 | 2 | 127.50 | 124.00 | 9.1 | 26,618 | 0.03% |
|
| 2021/10/08 | 25 | 128.28 | 9 | 129.28 | 130.00 | 16 | 26,985 | 0.06% |
|
| 2021/10/07 | 8.2 | 126.54 | 7.2 | 126.47 | 126.50 | 1 | 27,350 | 0.00% |
|
| 2021/10/06 | 7 | 123.36 | 5 | 122.50 | 121.50 | 2 | 27,579 | 0.01% |
|
| 2021/10/05 | 14.2 | 122.38 | 12 | 124.71 | 125.50 | 2.2 | 28,182 | 0.01% |
|
| 2021/10/04 | 2.2 | 125.41 | 3 | 124.00 | 122.50 | -0.8 | 28,552 | 0.00% |
|
| 2021/10/01 | 20.2 | 128.43 | 26 | 129.27 | 127.50 | -5.8 | 29,957 | -0.02% |
|
| 2021/09/30 | 68.1 | 131.17 | 51 | 132.00 | 132.00 | 17.1 | 30,758 | 0.06% |
|
| 2021/09/29 | 8.2 | 130.79 | 19 | 132.05 | 131.00 | -10.8 | 30,847 | -0.04% |
|
| 2021/09/28 | 9.2 | 133.59 | 6 | 133.75 | 137.00 | 3.2 | 31,223 | 0.01% |
|
| 2021/09/27 | 19.3 | 138.92 | 25 | 137.66 | 138.00 | -5.7 | 31,120 | -0.02% |
|
| 2021/09/24 | 4 | 143.13 | 2 | 144.50 | 143.00 | 2 | 31,299 | 0.01% |
|
| 2021/09/23 | 5 | 143.90 | 2.7 | 144.50 | 142.00 | 2.3 | 31,283 | 0.01% |
|
| 2021/09/22 | 2.2 | 142.05 | 1 | 143.00 | 141.00 | 1.2 | 31,298 | 0.00% |
|
| 2021/09/17 | 3.1 | 144.81 | 1 | 146.00 | 147.50 | 2.1 | 31,413 | 0.01% |
|
| 2021/09/16 | 11.3 | 147.28 | 19.2 | 145.90 | 145.50 | -7.9 | 31,702 | -0.02% |
|
| 2021/09/15 | 1 | 143.00 | 1 | 141.50 | 141.50 | 0 | 32,148 | 0.00% |
|
| 2021/09/14 | 15 | 143.27 | 12 | 144.21 | 142.50 | 3 | 32,906 | 0.01% |
|
| 2021/09/13 | 1.2 | 144.83 | 0 | 0.00 | 144.50 | 1.2 | 34,201 | 0.00% |
|
| 2021/09/10 | 6.1 | 142.83 | 7 | 144.00 | 145.50 | -0.9 | 34,822 | 0.00% |
|
| 2021/09/09 | 25.2 | 144.27 | 29 | 143.12 | 144.00 | -3.8 | 35,693 | -0.01% |
|
| 2021/09/08 | 35.7 | 143.86 | 6.3 | 142.09 | 143.00 | 29.4 | 36,309 | 0.08% |
|
| 2021/09/07 | 18.1 | 148.02 | 8.3 | 148.61 | 148.50 | 9.8 | 36,278 | 0.03% |
|
| 2021/09/06 | 18 | 155.08 | 44 | 154.83 | 154.50 | -26 | 36,028 | -0.07% |
|
| 2021/09/03 | 27.2 | 152.73 | 78.1 | 149.91 | 155.00 | -50.9 | 36,071 | -0.14% |
|
| 2021/09/02 | 71.9 | 148.50 | 20 | 149.23 | 147.50 | 51.9 | 36,138 | 0.14% |
|
| 2021/09/01 | 2 | 148.75 | 8.2 | 148.40 | 148.50 | -6.2 | 36,936 | -0.02% |
|
| 2021/08/31 | 6 | 146.00 | 28.9 | 146.76 | 147.50 | -22.9 | 38,702 | -0.06% |
|
| 2021/08/30 | 71 | 147.58 | 45.3 | 147.55 | 148.00 | 25.8 | 40,199 | 0.06% |
|
| 2021/08/27 | 34 | 142.49 | 38.1 | 144.92 | 144.50 | -4.1 | 40,642 | -0.01% |
|
| 2021/08/26 | 6.3 | 141.09 | 0 | 0.00 | 139.50 | 6.3 | 41,119 | 0.02% |
|
| 2021/08/25 | 6.2 | 141.81 | 16.1 | 143.22 | 142.50 | -9.9 | 41,272 | -0.02% |
|
| 2021/08/24 | 11.4 | 140.40 | 5 | 139.30 | 136.50 | 6.4 | 41,305 | 0.02% |
|
| 2021/08/23 | 6.2 | 136.81 | 12.1 | 139.21 | 138.00 | -5.9 | 41,850 | -0.01% |
|
| 2021/08/20 | 14.2 | 132.29 | 15 | 132.00 | 134.00 | -0.8 | 41,914 | 0.00% |
|
| 2021/08/19 | 15.3 | 132.31 | 3.2 | 133.84 | 131.00 | 12.1 | 41,943 | 0.03% |
|
| 2021/08/18 | 18.4 | 132.64 | 14.2 | 130.13 | 138.00 | 4.2 | 41,982 | 0.01% |
|
| 2021/08/17 | 1.7 | 135.31 | 20 | 130.13 | 128.50 | -18.3 | 42,183 | -0.04% |
|
| 2021/08/16 | 6 | 134.25 | 7 | 134.93 | 136.50 | -1 | 42,389 | 0.00% |
|
| 2021/08/13 | 21.3 | 138.88 | 21 | 134.95 | 135.00 | 0.3 | 42,727 | 0.00% |
|
| 2021/08/12 | 14.6 | 139.53 | 7 | 140.86 | 142.00 | 7.6 | 42,740 | 0.02% |
|
| 2021/08/11 | 3.3 | 138.82 | 4.5 | 136.73 | 138.50 | -1.2 | 42,965 | 0.00% |
|
| 2021/08/10 | 17.2 | 140.59 | 16 | 141.53 | 141.00 | 1.2 | 43,419 | 0.00% |
|
| 2021/08/09 | 4.4 | 147.03 | 14 | 146.00 | 145.00 | -9.6 | 43,941 | -0.02% |
|
| 2021/08/06 | 5.1 | 145.12 | 4 | 144.75 | 146.00 | 1.1 | 44,561 | 0.00% |
|
| 2021/08/05 | 50 | 148.93 | 47.1 | 148.47 | 148.50 | 2.9 | 44,987 | 0.01% |
|
| 2021/08/04 | 24.1 | 148.25 | 18.1 | 146.95 | 147.00 | 6 | 45,362 | 0.01% |
|
| 2021/08/03 | 18.1 | 147.35 | 25.2 | 148.92 | 150.00 | -7.1 | 45,466 | -0.02% |
|
| 2021/08/02 | 4 | 145.63 | 7 | 146.07 | 145.50 | -3 | 45,164 | -0.01% |
|
| 2021/07/30 | 112 | 148.66 | 91.3 | 148.86 | 146.00 | 20.7 | 45,517 | 0.05% |
大買/
|
| 2021/07/29 | 20.2 | 148.94 | 44.7 | 149.26 | 151.50 | -24.5 | 45,311 | -0.05% |
|
| 2021/07/28 | 37.5 | 135.16 | 14 | 135.86 | 138.00 | 23.5 | 44,177 | 0.05% |
|
| 2021/07/27 | 24.4 | 142.01 | 8 | 142.75 | 142.00 | 16.4 | 44,252 | 0.04% |
|
| 2021/07/26 | 4 | 143.50 | 12.8 | 144.80 | 146.00 | -8.8 | 44,447 | -0.02% |
|
| 2021/07/23 | 15.4 | 141.89 | 5 | 141.00 | 139.50 | 10.4 | 45,863 | 0.02% |
|
| 2021/07/22 | 17.1 | 146.18 | 27 | 144.19 | 146.50 | -9.9 | 45,892 | -0.02% |
|
| 2021/07/21 | 16.9 | 140.17 | 12.1 | 138.90 | 137.50 | 4.8 | 45,871 | 0.01% |
|
| 2021/07/20 | 4 | 141.75 | 6.1 | 141.24 | 141.50 | -2.1 | 46,677 | 0.00% |
|
| 2021/07/19 | 2 | 141.75 | 3.1 | 142.35 | 142.00 | -1 | 46,741 | 0.00% |
|
| 2021/07/16 | 3.2 | 143.00 | 23 | 144.28 | 143.50 | -19.8 | 46,909 | -0.04% |
|
| 2021/07/15 | 8.8 | 143.37 | 15.2 | 143.91 | 143.50 | -6.4 | 46,916 | -0.01% |
|
| 2021/07/14 | 39 | 140.88 | 21.6 | 141.99 | 143.00 | 17.4 | 46,657 | 0.04% |
|
| 2021/07/13 | 29 | 140.21 | 18.1 | 137.88 | 136.00 | 11 | 46,685 | 0.02% |
|
| 2021/07/12 | 32.1 | 142.34 | 14 | 140.57 | 140.50 | 18.1 | 46,350 | 0.04% |
|
| 2021/07/09 | 29 | 141.14 | 9.3 | 142.18 | 142.50 | 19.7 | 45,699 | 0.04% |
|
| 2021/07/08 | 38.9 | 143.07 | 26.3 | 143.70 | 141.00 | 12.6 | 45,170 | 0.03% |
|
| 2021/07/07 | 11 | 138.36 | 15.1 | 137.49 | 137.00 | -4.1 | 43,617 | -0.01% |
|
| 2021/07/06 | 8 | 133.56 | 11.6 | 133.53 | 132.50 | -3.6 | 42,823 | -0.01% |
|
| 2021/07/05 | 20.5 | 132.99 | 21.2 | 132.52 | 132.00 | -0.7 | 42,622 | 0.00% |
|
| 2021/07/02 | 9.4 | 126.20 | 12 | 127.04 | 126.50 | -2.7 | 42,212 | -0.01% |
|
| 2021/07/01 | 27.5 | 125.27 | 33.1 | 122.70 | 123.50 | -5.6 | 42,277 | -0.01% |
|
| 2021/06/30 | 10 | 128.50 | 14 | 129.00 | 129.00 | -4 | 42,027 | -0.01% |
|
| 2021/06/29 | 8.1 | 129.61 | 9.1 | 128.52 | 127.50 | -1 | 42,316 | 0.00% |
|
| 2021/06/28 | 17.2 | 126.99 | 37 | 128.03 | 129.00 | -19.8 | 42,459 | -0.05% |
|
| 2021/06/25 | 43.1 | 130.02 | 25.2 | 128.94 | 127.50 | 18 | 43,049 | 0.04% |
|
| 2021/06/24 | 23.2 | 133.00 | 33 | 131.65 | 131.00 | -9.8 | 42,902 | -0.02% |
|
| 2021/06/23 | 29.1 | 133.85 | 6.2 | 131.99 | 132.00 | 22.9 | 42,736 | 0.05% |
|
| 2021/06/22 | 32 | 136.86 | 32.1 | 136.09 | 134.50 | -0.1 | 42,414 | 0.00% |
|
| 2021/06/21 | 46.1 | 131.52 | 41.2 | 131.86 | 131.00 | 4.9 | 41,300 | 0.01% |
|
| 2021/06/18 | 40.2 | 136.51 | 40.5 | 134.32 | 130.00 | -0.3 | 40,949 | 0.00% |
|
| 2021/06/17 | 12.5 | 129.44 | 42.3 | 130.55 | 134.00 | -29.8 | 40,204 | -0.07% |
|
| 2021/06/16 | 10.6 | 128.44 | 14 | 128.64 | 126.00 | -3.5 | 39,790 | -0.01% |
|
| 2021/06/15 | 18 | 126.92 | 13.1 | 127.73 | 127.00 | 5 | 39,540 | 0.01% |
|
| 2021/06/11 | 23 | 126.41 | 13.2 | 125.66 | 124.50 | 9.9 | 39,293 | 0.03% |
|
| 2021/06/10 | 28 | 127.41 | 24 | 127.48 | 129.00 | 4 | 38,866 | 0.01% |
|
| 2021/06/09 | 20 | 128.28 | 142.4 | 129.86 | 127.00 | -122.4 | 38,364 | -0.32% |
大賣/鉅額交易
|
| 2021/06/08 | 43.1 | 128.93 | 34 | 128.10 | 125.50 | 9.1 | 37,625 | 0.02% |
|
| 2021/06/07 | 39 | 124.78 | 70.6 | 123.57 | 127.50 | -31.6 | 35,915 | -0.09% |
|
| 2021/06/04 | 52.3 | 118.74 | 9 | 118.22 | 117.50 | 43.3 | 34,528 | 0.13% |
|
| 2021/06/03 | 158 | 120.26 | 37.3 | 119.73 | 121.50 | 120.7 | 34,260 | 0.35% |
大買/鉅額交易
|
| 2021/06/02 | 16.1 | 111.74 | 7 | 112.14 | 110.50 | 9.1 | 33,571 | 0.03% |
|
| 2021/06/01 | 11 | 112.91 | 12.3 | 113.17 | 113.00 | -1.3 | 33,590 | 0.00% |
|
| 2021/05/31 | 7.3 | 109.77 | 18 | 109.83 | 112.50 | -10.8 | 33,698 | -0.03% |
|
| 2021/05/28 | 1.6 | 103.06 | 6 | 104.08 | 104.50 | -4.4 | 33,554 | -0.01% |
|
| 2021/05/27 | 4.1 | 100.76 | 5 | 100.60 | 101.00 | -0.9 | 33,888 | 0.00% |
|
| 2021/05/26 | 8.1 | 103.52 | 1 | 102.50 | 103.00 | 7.1 | 34,331 | 0.02% |
|
| 2021/05/25 | 4.3 | 106.44 | 4.4 | 106.16 | 105.50 | -0.1 | 35,061 | 0.00% |
|
| 2021/05/24 | 6.3 | 101.51 | 15.4 | 102.33 | 103.50 | -9.1 | 36,108 | -0.03% |
|
| 2021/05/21 | 2.7 | 99.14 | 14 | 99.04 | 100.50 | -11.3 | 37,302 | -0.03% |
|
| 2021/05/20 | 11.2 | 95.98 | 3 | 99.40 | 94.60 | 8.2 | 37,401 | 0.02% |
|
| 2021/05/19 | 5.3 | 98.81 | 2 | 99.15 | 98.10 | 3.3 | 37,295 | 0.01% |
|
| 2021/05/18 | 4.1 | 99.37 | 9.8 | 98.43 | 99.70 | -5.8 | 37,232 | -0.02% |
|
| 2021/05/17 | 12 | 93.18 | 13 | 95.73 | 93.10 | -1 | 37,215 | 0.00% |
|
| 2021/05/14 | 24.3 | 97.59 | 25 | 95.48 | 95.00 | -0.7 | 37,677 | 0.00% |
|
| 2021/05/13 | 8 | 91.93 | 9 | 93.80 | 94.60 | -1 | 38,375 | 0.00% |
|
| 2021/05/12 | 12.2 | 91.73 | 9.1 | 93.67 | 91.20 | 3.1 | 38,151 | 0.01% |
|
| 2021/05/11 | 1.2 | 96.08 | 6 | 97.33 | 96.40 | -4.8 | 37,916 | -0.01% |
|
| 2021/05/10 | 3.3 | 103.45 | 1.4 | 104.43 | 101.50 | 1.9 | 37,896 | 0.01% |
|
| 2021/05/07 | 7 | 106.93 | 7 | 107.14 | 106.50 | 0 | 37,982 | 0.00% |
|
| 2021/05/06 | 21.4 | 101.64 | 25 | 104.70 | 106.50 | -3.6 | 37,971 | -0.01% |
|
| 2021/05/05 | 5.2 | 103.11 | 2 | 101.00 | 99.00 | 3.2 | 37,700 | 0.01% |
|
| 2021/05/04 | 16.2 | 103.37 | 28.4 | 103.23 | 104.50 | -12.2 | 37,873 | -0.03% |
|
| 2021/05/03 | 8.1 | 114.14 | 9 | 110.44 | 109.50 | -0.9 | 37,914 | 0.00% |
|
| 2021/04/29 | 39 | 116.60 | 30.3 | 116.54 | 115.00 | 8.7 | 38,351 | 0.02% |
|
| 2021/04/28 | 1 | 106.50 | 13.5 | 111.57 | 112.50 | -12.5 | 36,899 | -0.03% |
|
| 2021/04/27 | 6.2 | 101.90 | 19.4 | 102.36 | 102.50 | -13.2 | 36,684 | -0.04% |
|
| 2021/04/26 | 18.8 | 98.51 | 34.2 | 98.96 | 99.80 | -15.4 | 36,282 | -0.04% |
|
| 2021/04/23 | 2 | 92.90 | 10 | 93.34 | 94.20 | -8 | 35,756 | -0.02% |
|
| 2021/04/22 | 13 | 93.32 | 35 | 93.06 | 90.80 | -22 | 36,308 | -0.06% |
|
| 2021/04/21 | 17 | 93.68 | 6 | 92.78 | 92.60 | 11 | 36,378 | 0.03% |
|
| 2021/04/20 | 0 | 0.00 | 9.5 | 93.30 | 93.30 | -9.5 | 37,309 | -0.03% |
|
| 2021/04/19 | 2 | 92.90 | 16.1 | 93.02 | 93.20 | -14 | 38,595 | -0.04% |
|
| 2021/04/16 | 6.1 | 88.50 | 21 | 89.92 | 90.10 | -14.9 | 38,726 | -0.04% |
|
| 2021/04/15 | 2 | 88.00 | 0.2 | 87.70 | 87.90 | 1.9 | 39,070 | 0.00% |
|
| 2021/04/14 | 19.2 | 86.87 | 16 | 85.68 | 87.50 | 3.2 | 39,642 | 0.01% |
|
| 2021/04/13 | 8 | 89.63 | 10 | 89.13 | 88.00 | -2 | 41,201 | 0.00% |
|
| 2021/04/12 | 1 | 90.10 | 3 | 91.80 | 89.60 | -2 | 42,270 | 0.00% |
|
| 2021/04/09 | 5 | 91.74 | 36 | 91.78 | 91.70 | -31 | 43,353 | -0.07% |
|
| 2021/04/08 | 1 | 92.50 | 3 | 92.23 | 92.90 | -2 | 43,479 | 0.00% |
|
| 2021/04/07 | 33.5 | 92.08 | 8 | 91.99 | 91.40 | 25.5 | 43,664 | 0.06% |
|
| 2021/04/06 | 13 | 92.78 | 21.2 | 93.00 | 93.10 | -8.2 | 43,839 | -0.02% |
|
| 2021/04/01 | 12 | 92.47 | 9 | 92.72 | 91.60 | 3 | 43,770 | 0.01% |
|
| 2021/03/31 | 25 | 91.66 | 15.1 | 91.71 | 91.50 | 10 | 43,520 | 0.02% |
|
| 2021/03/30 | 16.3 | 92.12 | 24.2 | 92.21 | 91.20 | -7.9 | 43,491 | -0.02% |
|
| 2021/03/29 | 12.1 | 89.92 | 10 | 90.16 | 89.80 | 2.1 | 43,283 | 0.00% |
|
| 2021/03/26 | 8.4 | 88.34 | 20 | 89.61 | 89.90 | -11.6 | 43,297 | -0.03% |
|
| 2021/03/25 | 12.5 | 86.72 | 8 | 88.15 | 85.90 | 4.5 | 43,389 | 0.01% |
|
| 2021/03/24 | 10 | 88.40 | 9 | 88.24 | 87.90 | 1 | 43,405 | 0.00% |
|
| 2021/03/23 | 13.2 | 88.52 | 15 | 88.52 | 88.00 | -1.9 | 44,490 | 0.00% |
|
| 2021/03/22 | 9.2 | 87.68 | 5 | 88.10 | 87.70 | 4.2 | 45,900 | 0.01% |
|
| 2021/03/19 | 13.3 | 89.88 | 2 | 90.65 | 89.00 | 11.3 | 46,716 | 0.02% |
|
| 2021/03/18 | 13 | 92.85 | 21.2 | 92.84 | 92.10 | -8.2 | 46,643 | -0.02% |
|
| 2021/03/17 | 11 | 91.06 | 12 | 91.45 | 90.90 | -1 | 47,115 | 0.00% |
|
| 2021/03/16 | 5 | 90.86 | 5 | 91.26 | 90.70 | 0 | 47,263 | 0.00% |
|
| 2021/03/15 | 9.2 | 91.20 | 41.2 | 90.34 | 90.60 | -32 | 47,636 | -0.07% |
|
| 2021/03/12 | 19.1 | 91.60 | 15 | 92.06 | 91.50 | 4.1 | 47,867 | 0.01% |
|
| 2021/03/11 | 7 | 90.21 | 10 | 90.59 | 92.90 | -3 | 47,966 | -0.01% |
|
| 2021/03/10 | 7.2 | 88.81 | 21 | 88.32 | 88.70 | -13.8 | 48,491 | -0.03% |
|
| 2021/03/09 | 19.6 | 87.53 | 25.6 | 87.41 | 86.60 | -6 | 48,790 | -0.01% |
|
| 2021/03/08 | 7.2 | 90.90 | 0.2 | 90.80 | 90.20 | 7 | 48,940 | 0.01% |
|
| 2021/03/05 | 24.2 | 91.15 | 17 | 91.49 | 91.20 | 7.2 | 50,104 | 0.01% |
|
| 2021/03/04 | 2 | 92.25 | 7 | 92.29 | 92.70 | -5 | 52,442 | -0.01% |
|
| 2021/03/03 | 35.8 | 91.92 | 4.6 | 91.62 | 91.80 | 31.2 | 53,757 | 0.06% |
|
| 2021/03/02 | 16 | 96.41 | 6 | 94.92 | 94.30 | 10 | 55,577 | 0.02% |
|
| 2021/02/26 | 5 | 96.70 | 18.1 | 97.03 | 97.50 | -13.1 | 56,057 | -0.02% |
|
| 2021/02/25 | 27.2 | 96.96 | 16 | 97.64 | 95.60 | 11.2 | 56,942 | 0.02% |
|
| 2021/02/24 | 60.3 | 99.29 | 49 | 99.35 | 97.00 | 11.3 | 57,015 | 0.02% |
|
| 2021/02/23 | 75.7 | 99.48 | 49.3 | 99.40 | 99.60 | 26.3 | 55,581 | 0.05% |
|
| 2021/02/22 | 9 | 94.89 | 11 | 94.53 | 95.40 | -2 | 54,311 | 0.00% |
|
| 2021/02/19 | 0 | 0.00 | 13.1 | 91.62 | 91.60 | -13.1 | 53,977 | -0.02% |
|
| 2021/02/18 | 4 | 91.45 | 87 | 90.93 | 91.60 | -83 | 54,251 | -0.15% |
|
| 2021/02/17 | 27.1 | 91.10 | 9 | 91.10 | 91.60 | 18.1 | 54,421 | 0.03% |
|
| 2021/02/05 | 73 | 86.21 | 84.3 | 86.94 | 89.70 | -11.3 | 54,179 | -0.02% |
|
| 2021/02/04 | 30.2 | 82.56 | 22 | 83.23 | 84.10 | 8.2 | 53,694 | 0.02% |
|
| 2021/02/03 | 24 | 87.30 | 2.1 | 88.10 | 86.30 | 21.9 | 53,575 | 0.04% |
|
| 2021/02/02 | 10 | 88.02 | 5.1 | 88.15 | 88.70 | 4.9 | 54,535 | 0.01% |
|
| 2021/02/01 | 3.5 | 86.00 | 1.5 | 86.61 | 85.80 | 2 | 54,538 | 0.00% |
|
| 2021/01/29 | 6 | 87.55 | 4 | 87.13 | 86.50 | 2 | 55,129 | 0.00% |
|
| 2021/01/28 | 13.2 | 88.99 | 11 | 88.48 | 88.10 | 2.2 | 55,493 | 0.00% |
|
| 2021/01/27 | 11 | 92.97 | 5 | 92.74 | 92.60 | 6 | 55,971 | 0.01% |
|
| 2021/01/26 | 25 | 95.88 | 11 | 96.37 | 94.00 | 14 | 56,395 | 0.02% |
|
| 2021/01/25 | 92.2 | 97.77 | 6.2 | 96.98 | 95.70 | 86 | 57,058 | 0.15% |
|
| 2021/01/22 | 35.2 | 98.34 | 47.3 | 99.04 | 101.00 | -12.2 | 57,884 | -0.02% |
|
| 2021/01/21 | 22 | 94.63 | 63.1 | 95.09 | 95.60 | -41.1 | 59,732 | -0.07% |
|
| 2021/01/20 | 68.2 | 93.92 | 27.3 | 93.20 | 92.40 | 40.9 | 61,407 | 0.07% |
|
| 2021/01/19 | 9 | 96.28 | 4 | 96.53 | 96.40 | 5 | 61,789 | 0.01% |
|
| 2021/01/18 | 36.5 | 95.77 | 4 | 95.80 | 95.00 | 32.5 | 61,976 | 0.05% |
|
| 2021/01/15 | 12 | 98.79 | 18.2 | 99.03 | 100.00 | -6.2 | 61,555 | -0.01% |
|
| 2021/01/14 | 9.5 | 98.18 | 19 | 96.73 | 96.70 | -9.5 | 61,284 | -0.02% |
|
| 2021/01/13 | 65.1 | 101.07 | 57 | 98.88 | 97.60 | 8.1 | 61,781 | 0.01% |
|
| 2021/01/12 | 38.9 | 98.67 | 70.2 | 97.73 | 99.40 | -31.3 | 61,431 | -0.05% |
|
| 2021/01/11 | 8 | 90.41 | 16.1 | 92.02 | 94.90 | -8.1 | 60,811 | -0.01% |
|
| 2021/01/08 | 26.4 | 90.70 | 13.3 | 90.29 | 90.20 | 13.1 | 61,011 | 0.02% |
|
| 2021/01/07 | 17.3 | 92.90 | 19 | 92.68 | 92.10 | -1.7 | 61,312 | 0.00% |
|
| 2021/01/06 | 58.9 | 94.48 | 96.9 | 94.69 | 91.10 | -38 | 61,376 | -0.06% |
|
| 2021/01/05 | 62.3 | 93.23 | 66.3 | 92.35 | 94.30 | -4.1 | 60,159 | -0.01% |
|
| 2021/01/04 | 33 | 90.59 | 32.1 | 90.48 | 90.50 | 0.9 | 60,302 | 0.00% |
|
| 2020/12/31 | 30.2 | 87.37 | 8 | 87.00 | 87.40 | 22.2 | 60,960 | 0.04% |
|
| 2020/12/30 | 13.2 | 87.19 | 46 | 87.14 | 86.90 | -32.8 | 61,035 | -0.05% |
|
| 2020/12/29 | 15 | 85.20 | 30 | 86.72 | 85.70 | -15 | 61,404 | -0.02% |
|
| 2020/12/28 | 12.2 | 84.89 | 6.2 | 85.36 | 85.30 | 6 | 61,824 | 0.01% |
|
| 2020/12/25 | 10 | 84.03 | 1 | 83.90 | 84.00 | 9 | 62,192 | 0.01% |
|
| 2020/12/24 | 9.2 | 85.08 | 6 | 84.75 | 84.50 | 3.2 | 63,048 | 0.01% |
|
| 2020/12/23 | 2.2 | 86.22 | 15 | 86.23 | 86.20 | -12.8 | 63,601 | -0.02% |
|
| 2020/12/22 | 5 | 83.42 | 5 | 83.18 | 82.10 | 0 | 63,628 | 0.00% |
|
| 2020/12/21 | 23.5 | 83.12 | 14.2 | 82.76 | 84.40 | 9.3 | 63,914 | 0.01% |
|
| 2020/12/18 | 5 | 86.34 | 78 | 87.04 | 85.60 | -73 | 63,587 | -0.11% |
|
| 2020/12/17 | 32.2 | 87.08 | 55.6 | 88.53 | 86.00 | -23.4 | 63,837 | -0.04% |
|
| 2020/12/16 | 25.3 | 87.89 | 17.5 | 87.92 | 86.70 | 7.8 | 63,035 | 0.01% |
|
| 2020/12/15 | 13 | 84.48 | 50 | 85.41 | 85.80 | -37 | 61,831 | -0.06% |
|
| 2020/12/14 | 5.3 | 83.33 | 12 | 83.15 | 83.80 | -6.7 | 61,512 | -0.01% |
|
| 2020/12/11 | 16 | 83.03 | 4 | 83.98 | 81.60 | 12 | 61,773 | 0.02% |
|
| 2020/12/10 | 15.2 | 82.87 | 2.3 | 82.21 | 82.20 | 12.9 | 62,338 | 0.02% |
|
| 2020/12/09 | 39.4 | 83.43 | 2 | 83.30 | 83.20 | 37.4 | 62,771 | 0.06% |
|
| 2020/12/08 | 12.4 | 83.35 | 9.9 | 83.63 | 84.50 | 2.5 | 62,827 | 0.00% |
|
| 2020/12/07 | 13 | 82.47 | 7 | 82.26 | 82.00 | 6 | 62,863 | 0.01% |
|
| 2020/12/04 | 31.6 | 82.01 | 27 | 81.79 | 81.30 | 4.6 | 62,840 | 0.01% |
|
| 2020/12/03 | 27.2 | 84.07 | 23 | 84.20 | 83.70 | 4.2 | 62,580 | 0.01% |
|
| 2020/12/02 | 18 | 85.65 | 11 | 85.65 | 85.20 | 7 | 63,063 | 0.01% |
|
| 2020/12/01 | 37.4 | 85.37 | 58.4 | 86.11 | 84.70 | -21 | 63,151 | -0.03% |
|
| 2020/11/30 | 70.2 | 92.27 | 34 | 92.13 | 89.90 | 36.2 | 62,581 | 0.06% |
|
| 2020/11/27 | 65 | 90.79 | 91.4 | 90.78 | 90.40 | -26.4 | 60,742 | -0.04% |
|
| 2020/11/26 | 52 | 87.64 | 75 | 87.69 | 89.60 | -23 | 60,438 | -0.04% |
|
| 2020/11/25 | 22.5 | 83.26 | 18.4 | 82.85 | 83.10 | 4.1 | 58,650 | 0.01% |
|
| 2020/11/24 | 31 | 82.46 | 20.3 | 82.22 | 82.00 | 10.7 | 58,605 | 0.02% |
|
| 2020/11/23 | 13.4 | 78.01 | 23 | 78.37 | 78.70 | -9.6 | 57,910 | -0.02% |
|
| 2020/11/20 | 7.2 | 75.03 | 17.2 | 75.42 | 75.70 | -10 | 57,502 | -0.02% |
|
| 2020/11/19 | 17 | 75.56 | 17 | 75.90 | 74.90 | 0 | 58,172 | 0.00% |
|
| 2020/11/18 | 4.4 | 75.09 | 4.4 | 74.99 | 75.50 | 0 | 59,352 | 0.00% |
|
| 2020/11/17 | 41.3 | 75.29 | 12.4 | 75.61 | 74.60 | 28.9 | 61,134 | 0.05% |
|
| 2020/11/16 | 7 | 74.46 | 13 | 74.39 | 74.60 | -6 | 62,521 | -0.01% |
|
| 2020/11/13 | 4 | 72.88 | 15 | 72.83 | 74.10 | -11 | 63,706 | -0.02% |
|
| 2020/11/12 | 21 | 74.01 | 32 | 73.96 | 72.60 | -11 | 64,521 | -0.02% |
|
| 2020/11/11 | 52 | 73.72 | 36 | 73.82 | 74.30 | 16 | 65,185 | 0.02% |
|
| 2020/11/10 | 28 | 71.34 | 56.2 | 72.01 | 71.50 | -28.2 | 66,517 | -0.04% |
|
| 2020/11/09 | 23 | 69.64 | 16 | 69.84 | 69.50 | 7 | 69,019 | 0.01% |
|
| 2020/11/06 | 24.5 | 70.06 | 20.5 | 70.31 | 68.80 | 4 | 71,463 | 0.01% |
|
| 2020/11/05 | 12 | 68.66 | 18 | 69.21 | 68.80 | -6 | 72,740 | -0.01% |
|
| 2020/11/04 | 29 | 67.91 | 15 | 68.31 | 68.80 | 14 | 72,944 | 0.02% |
|
| 2020/11/03 | 15 | 66.16 | 21 | 66.61 | 66.30 | -6 | 72,802 | -0.01% |
|
| 2020/11/02 | 37 | 66.10 | 13 | 65.66 | 65.20 | 24 | 73,546 | 0.03% |
|
| 2020/10/30 | 34 | 68.47 | 18 | 69.38 | 68.20 | 16 | 74,091 | 0.02% |
|
| 2020/10/29 | 170 | 69.15 | 124 | 67.81 | 67.90 | 46 | 73,573 | 0.06% |
大買/大賣/
|
| 2020/10/28 | 52 | 75.27 | 23.7 | 76.54 | 74.90 | 28.3 | 71,088 | 0.04% |
|
| 2020/10/27 | 20 | 82.47 | 10 | 82.55 | 81.60 | 10 | 70,088 | 0.01% |
|
| 2020/10/26 | 2 | 84.50 | 35 | 84.46 | 85.40 | -33 | 70,887 | -0.05% |
|
| 2020/10/23 | 30 | 85.50 | 2 | 85.15 | 85.10 | 28 | 71,376 | 0.04% |
|
| 2020/10/22 | 0 | 0.00 | 26 | 86.57 | 87.30 | -26 | 72,429 | -0.04% |
|
| 2020/10/21 | 102 | 88.64 | 103.5 | 87.35 | 86.40 | -1.5 | 72,400 | 0.00% |
大買/大賣/
|
| 2020/10/20 | 0 | 0.00 | 37 | 85.41 | 88.00 | -37 | 71,906 | -0.05% |
|
| 2020/10/19 | 5 | 86.42 | 4 | 86.18 | 85.50 | 1 | 71,528 | 0.00% |
|
| 2020/10/16 | 33 | 86.88 | 35 | 86.37 | 83.70 | -2 | 71,336 | 0.00% |
|
| 2020/10/15 | 15 | 86.39 | 25 | 86.56 | 85.50 | -10 | 71,712 | -0.01% |
|
| 2020/10/14 | 54 | 86.38 | 17 | 85.81 | 85.60 | 37 | 71,470 | 0.05% |
|
| 2020/10/13 | 19 | 84.32 | 11 | 84.67 | 85.50 | 8 | 71,194 | 0.01% |
|
| 2020/10/12 | 25 | 85.66 | 22 | 85.25 | 85.20 | 3 | 70,769 | 0.00% |
|
| 2020/10/08 | 39 | 82.20 | 57 | 83.42 | 84.80 | -18 | 69,865 | -0.03% |
|
| 2020/10/07 | 3 | 79.07 | 12 | 78.96 | 79.00 | -9 | 68,398 | -0.01% |
|
| 2020/10/06 | 17.1 | 78.64 | 20 | 78.80 | 77.70 | -2.9 | 68,258 | 0.00% |
|
| 2020/10/05 | 4 | 74.65 | 23 | 77.10 | 78.20 | -19 | 67,908 | -0.03% |
|
| 2020/09/30 | 8 | 73.39 | 4 | 74.40 | 74.40 | 4 | 67,513 | 0.01% |
|
| 2020/09/29 | 19 | 75.72 | 12 | 76.14 | 74.10 | 7 | 67,447 | 0.01% |
|
| 2020/09/28 | 8 | 75.50 | 24 | 76.24 | 77.50 | -16 | 67,495 | -0.02% |
|
| 2020/09/25 | 13 | 73.39 | 13 | 72.38 | 72.50 | 0 | 68,043 | 0.00% |
|
| 2020/09/24 | 13 | 74.82 | 12 | 75.07 | 73.80 | 1 | 68,601 | 0.00% |
|
| 2020/09/23 | 0 | 0.00 | 5 | 78.48 | 77.30 | -5 | 68,536 | -0.01% |
|
| 2020/09/22 | 9 | 77.43 | 1 | 79.00 | 77.40 | 8 | 69,533 | 0.01% |
|
| 2020/09/21 | 1 | 78.70 | 32 | 78.59 | 78.90 | -31 | 70,822 | -0.04% |
|
| 2020/09/18 | 11 | 79.18 | 16 | 78.70 | 78.20 | -5 | 70,780 | -0.01% |
|
| 2020/09/17 | 26 | 78.81 | 25 | 79.05 | 80.20 | 1 | 71,756 | 0.00% |
|
| 2020/09/16 | 21 | 78.08 | 41 | 77.62 | 77.90 | -20 | 71,586 | -0.03% |
|
| 2020/09/15 | 60 | 77.82 | 43 | 77.39 | 76.30 | 17 | 71,361 | 0.02% |
|
| 2020/09/14 | 17 | 74.06 | 13 | 74.99 | 76.00 | 4 | 70,461 | 0.01% |
|
| 2020/09/11 | 1 | 72.20 | 10 | 72.48 | 72.30 | -9 | 70,578 | -0.01% |
|
| 2020/09/10 | 8 | 72.93 | 5 | 73.06 | 72.90 | 3 | 70,539 | 0.00% |
|
| 2020/09/09 | 15 | 72.73 | 15.2 | 73.42 | 73.90 | -0.2 | 70,631 | 0.00% |
|
| 2020/09/08 | 15 | 73.76 | 14 | 73.78 | 73.20 | 1 | 70,710 | 0.00% |
|
| 2020/09/07 | 38 | 72.27 | 42.7 | 73.72 | 72.10 | -4.7 | 70,942 | -0.01% |
|
| 2020/09/04 | 38 | 76.41 | 22 | 76.25 | 75.70 | 16 | 71,624 | 0.02% |
|
| 2020/09/03 | 12.1 | 78.74 | 30 | 78.70 | 78.60 | -17.9 | 72,189 | -0.02% |
|
| 2020/09/02 | 23 | 76.43 | 12.1 | 76.95 | 76.80 | 10.9 | 71,634 | 0.02% |
|
| 2020/09/01 | 47 | 75.24 | 36 | 75.87 | 77.40 | 11 | 71,278 | 0.02% |
|
| 2020/08/31 | 12 | 75.28 | 13 | 74.11 | 73.60 | -1 | 70,230 | 0.00% |
|
| 2020/08/28 | 26 | 75.41 | 24 | 75.61 | 74.50 | 2 | 70,159 | 0.00% |
|
| 2020/08/27 | 33 | 78.29 | 10 | 78.18 | 77.30 | 23 | 69,615 | 0.03% |
|
| 2020/08/26 | 18 | 79.33 | 12 | 79.48 | 79.60 | 6 | 70,441 | 0.01% |
|
| 2020/08/25 | 29 | 79.76 | 10 | 79.97 | 78.70 | 19 | 71,019 | 0.03% |
|
| 2020/08/24 | 32 | 78.72 | 31 | 78.00 | 79.20 | 1 | 70,251 | 0.00% |
|
| 2020/08/21 | 55 | 81.52 | 61 | 81.87 | 80.60 | -6 | 69,177 | -0.01% |
|
| 2020/08/20 | 63 | 80.99 | 51 | 82.35 | 79.70 | 12 | 67,258 | 0.02% |
|
| 2020/08/19 | 26 | 87.72 | 38 | 86.93 | 88.50 | -12 | 65,728 | -0.02% |
|
| 2020/08/18 | 38 | 84.27 | 67 | 84.23 | 84.10 | -29 | 64,433 | -0.05% |
|
| 2020/08/17 | 42 | 84.41 | 77 | 83.94 | 83.00 | -35 | 63,683 | -0.05% |
|
| 2020/08/14 | 140 | 83.54 | 98 | 82.69 | 85.00 | 42 | 62,732 | 0.07% |
大買/
|
| 2020/08/13 | 326 | 87.06 | 245 | 88.33 | 80.60 | 81 | 60,857 | 0.13% |
大買/大賣/
|
| 2020/08/12 | 94.3 | 86.60 | 40 | 86.39 | 89.00 | 54.3 | 58,690 | 0.09% |
|
| 2020/08/11 | 38 | 80.52 | 41 | 79.81 | 81.60 | -3 | 56,951 | -0.01% |
|
| 2020/08/10 | 28 | 76.95 | 21 | 76.05 | 76.00 | 7 | 55,194 | 0.01% |
|
| 2020/08/07 | 13 | 75.68 | 3 | 75.60 | 75.50 | 10 | 54,697 | 0.02% |
|
| 2020/08/06 | 23 | 75.55 | 18 | 75.06 | 76.10 | 5 | 54,167 | 0.01% |
|
| 2020/08/05 | 33 | 69.98 | 28 | 72.40 | 73.70 | 5 | 52,876 | 0.01% |
|
| 2020/08/04 | 4 | 66.75 | 8 | 66.81 | 67.00 | -4 | 51,476 | -0.01% |
|
| 2020/08/03 | 7 | 64.03 | 4 | 64.00 | 63.40 | 3 | 51,017 | 0.01% |
|
| 2020/07/31 | 15 | 63.35 | 25 | 63.85 | 64.30 | -10 | 51,372 | -0.02% |
|
| 2020/07/30 | 11 | 61.73 | 32 | 61.37 | 62.90 | -21 | 50,629 | -0.04% |
|
| 2020/07/29 | 19 | 59.47 | 69 | 58.72 | 59.00 | -50 | 49,351 | -0.10% |
|
| 2020/07/28 | 58 | 57.95 | 29 | 58.79 | 59.40 | 29 | 48,793 | 0.06% |
|
| 2020/07/27 | 11 | 56.24 | 25 | 56.69 | 56.50 | -14 | 48,176 | -0.03% |
|
| 2020/07/24 | 9 | 55.18 | 31 | 54.71 | 54.70 | -22 | 49,017 | -0.04% |
|
| 2020/07/23 | 11 | 56.56 | 15 | 56.69 | 56.30 | -4 | 49,234 | -0.01% |
|
| 2020/07/22 | 28 | 56.39 | 15 | 56.73 | 56.50 | 13 | 49,184 | 0.03% |
|
| 2020/07/21 | 43 | 56.40 | 47 | 56.26 | 56.60 | -4 | 48,638 | -0.01% |
|
| 2020/07/20 | 14 | 52.75 | 11 | 52.48 | 53.40 | 3 | 47,666 | 0.01% |
|
| 2020/07/17 | 17 | 51.71 | 3 | 51.10 | 50.80 | 14 | 47,414 | 0.03% |
|
| 2020/07/16 | 5 | 52.16 | 1 | 52.40 | 52.40 | 4 | 47,493 | 0.01% |
|
| 2020/07/15 | 11 | 52.60 | 14 | 53.31 | 51.80 | -3 | 47,550 | -0.01% |
|
| 2020/07/14 | 14 | 52.71 | 10 | 52.43 | 52.20 | 4 | 47,732 | 0.01% |
|
| 2020/07/13 | 16 | 54.43 | 6 | 54.22 | 53.90 | 10 | 47,803 | 0.02% |
|
| 2020/07/10 | 19 | 54.93 | 23 | 55.73 | 54.40 | -4 | 48,323 | -0.01% |
|
| 2020/07/09 | 11 | 56.61 | 11 | 56.75 | 56.50 | 0 | 48,738 | 0.00% |
|
| 2020/07/08 | 5 | 56.24 | 10 | 56.43 | 56.30 | -5 | 49,117 | -0.01% |
|
| 2020/07/07 | 40 | 55.83 | 56 | 55.66 | 55.90 | -16 | 48,970 | -0.03% |
|
| 2020/07/06 | 54 | 56.73 | 45 | 56.70 | 57.30 | 9 | 48,832 | 0.02% |
|
| 2020/07/03 | 23 | 51.23 | 28 | 51.99 | 53.50 | -5 | 48,232 | -0.01% |
|
| 2020/07/02 | 5 | 50.54 | 12 | 50.08 | 50.80 | -7 | 47,947 | -0.01% |
|
| 2020/07/01 | 70 | 50.73 | 59 | 50.11 | 49.45 | 11 | 47,983 | 0.02% |
|
| 2020/06/30 | 37 | 50.10 | 41 | 49.63 | 50.10 | -4 | 47,110 | -0.01% |
|
| 2020/06/29 | 20 | 46.60 | 15 | 46.75 | 46.30 | 5 | 46,253 | 0.01% |
|
| 2020/06/24 | 37 | 47.33 | 41 | 47.35 | 47.00 | -4 | 46,104 | -0.01% |
|
| 2020/06/23 | 11 | 46.35 | 9 | 46.24 | 46.10 | 2 | 45,327 | 0.00% |
|
| 2020/06/22 | 7 | 45.98 | 8 | 45.98 | 45.85 | -1 | 45,315 | 0.00% |
|
| 2020/06/19 | 5 | 45.96 | 5 | 45.70 | 45.95 | 0 | 45,664 | 0.00% |
|
| 2020/06/18 | 16 | 45.32 | 42 | 45.81 | 45.75 | -26 | 45,725 | -0.06% |
|
| 2020/06/17 | 29 | 45.08 | 15 | 45.06 | 45.00 | 14 | 45,501 | 0.03% |
|
| 2020/06/16 | 2 | 44.80 | 26 | 45.09 | 45.00 | -24 | 45,354 | -0.05% |
|
| 2020/06/15 | 12 | 44.43 | 7 | 44.69 | 44.00 | 5 | 45,893 | 0.01% |
|
| 2020/06/12 | 20 | 44.56 | 19 | 44.86 | 44.80 | 1 | 45,967 | 0.00% |
|
| 2020/06/11 | 53 | 45.72 | 58 | 45.66 | 44.65 | -5 | 45,829 | -0.01% |
|
| 2020/06/10 | 51 | 44.80 | 77 | 45.08 | 45.20 | -26 | 44,609 | -0.06% |
|
| 2020/06/09 | 15 | 43.53 | 12 | 43.73 | 43.30 | 3 | 43,921 | 0.01% |
|
| 2020/06/08 | 42 | 44.00 | 4 | 44.33 | 43.85 | 38 | 44,642 | 0.09% |
|
| 2020/06/05 | 6 | 45.07 | 11 | 44.86 | 44.80 | -5 | 44,671 | -0.01% |
|
| 2020/06/04 | 8 | 44.56 | 6 | 44.48 | 44.80 | 2 | 44,895 | 0.00% |
|
| 2020/06/03 | 8 | 43.78 | 6 | 43.65 | 43.80 | 2 | 44,819 | 0.00% |
|
| 2020/06/02 | 85 | 44.79 | 31 | 44.13 | 43.40 | 54 | 44,441 | 0.12% |
|
| 2020/06/01 | 15 | 42.77 | 79 | 42.19 | 44.10 | -64 | 43,713 | -0.15% |
|
| 2020/05/29 | 0 | 0.00 | 5 | 40.44 | 40.10 | -5 | 42,868 | -0.01% |
|
| 2020/05/28 | 4 | 41.24 | 10 | 40.73 | 40.40 | -6 | 43,321 | -0.01% |
|
| 2020/05/27 | 48 | 40.04 | 11 | 40.43 | 39.90 | 37 | 43,190 | 0.09% |
|
| 2020/05/26 | 7 | 40.17 | 29 | 40.02 | 40.00 | -22 | 43,422 | -0.05% |
|
| 2020/05/25 | 6 | 39.11 | 3 | 39.40 | 39.40 | 3 | 43,314 | 0.01% |
|
| 2020/05/22 | 16 | 39.59 | 5 | 39.46 | 39.15 | 11 | 43,210 | 0.03% |
|
| 2020/05/21 | 5 | 40.46 | 21 | 40.48 | 40.75 | -16 | 42,963 | -0.04% |
|
| 2020/05/20 | 36 | 39.56 | 33 | 39.65 | 39.60 | 3 | 42,730 | 0.01% |
|
| 2020/05/19 | 70 | 37.87 | 37 | 38.82 | 39.10 | 33 | 42,249 | 0.08% |
|
| 2020/05/18 | 32 | 40.70 | 10 | 41.22 | 39.55 | 22 | 40,794 | 0.05% |
|
| 2020/05/15 | 4 | 42.44 | 23 | 42.47 | 43.90 | -19 | 39,772 | -0.05% |
|
| 2020/05/14 | 3 | 44.27 | 11 | 43.51 | 42.80 | -8 | 39,458 | -0.02% |
|
| 2020/05/13 | 9 | 45.02 | 3 | 45.05 | 44.70 | 6 | 39,414 | 0.02% |
|
| 2020/05/12 | 12 | 44.82 | 9 | 45.04 | 45.00 | 3 | 39,518 | 0.01% |
|
| 2020/05/11 | 30 | 45.49 | 19 | 45.23 | 44.95 | 11 | 40,066 | 0.03% |
|
| 2020/05/08 | 16 | 44.74 | 15 | 44.74 | 44.70 | 1 | 39,944 | 0.00% |
|
| 2020/05/07 | 16 | 44.13 | 20 | 44.32 | 44.30 | -4 | 39,895 | -0.01% |
|
| 2020/05/06 | 14 | 43.01 | 22 | 42.97 | 43.05 | -8 | 39,295 | -0.02% |
|
| 2020/05/05 | 21 | 43.06 | 15 | 42.85 | 42.50 | 6 | 39,282 | 0.02% |
|
| 2020/05/04 | 11 | 42.15 | 12 | 42.72 | 43.00 | -1 | 39,354 | 0.00% |
|
| 2020/04/30 | 23 | 42.86 | 26 | 42.79 | 42.85 | -3 | 39,758 | -0.01% |
|
| 2020/04/29 | 22 | 41.33 | 30 | 41.47 | 42.00 | -8 | 39,510 | -0.02% |
|
| 2020/04/28 | 16 | 38.97 | 25 | 39.28 | 39.45 | -9 | 38,831 | -0.02% |
|
| 2020/04/27 | 8 | 38.54 | 13 | 38.40 | 38.30 | -5 | 38,629 | -0.01% |
|
| 2020/04/24 | 3 | 37.58 | 1 | 37.55 | 37.45 | 2 | 38,706 | 0.01% |
|
| 2020/04/23 | 10 | 37.88 | 19 | 37.82 | 37.60 | -9 | 38,911 | -0.02% |
|
| 2020/04/22 | 9 | 36.55 | 10 | 36.46 | 37.45 | -1 | 39,313 | 0.00% |
|
| 2020/04/21 | 7 | 36.66 | 4 | 37.33 | 36.65 | 3 | 39,455 | 0.01% |
|
| 2020/04/20 | 1 | 37.85 | 2 | 37.95 | 38.10 | -1 | 40,149 | 0.00% |
|
| 2020/04/17 | 83 | 39.17 | 76 | 38.55 | 38.10 | 7 | 40,384 | 0.02% |
|
| 2020/04/16 | 14 | 38.14 | 13 | 37.99 | 38.10 | 1 | 40,082 | 0.00% |
|
| 2020/04/15 | 81 | 38.78 | 75 | 39.23 | 37.40 | 6 | 39,668 | 0.02% |
|
| 2020/04/14 | 87 | 38.53 | 87 | 38.01 | 38.15 | 0 | 38,970 | 0.00% |
|
| 2020/04/13 | 44 | 35.98 | 20 | 36.26 | 35.55 | 24 | 38,277 | 0.06% |
|
| 2020/04/10 | 9 | 34.71 | 17 | 34.76 | 35.00 | -8 | 37,686 | -0.02% |
|
| 2020/04/09 | 113 | 35.43 | 13 | 34.75 | 34.70 | 100 | 37,724 | 0.27% |
大買/
|
| 2020/04/08 | 73 | 34.00 | 65 | 33.60 | 34.00 | 8 | 37,357 | 0.02% |
|
| 2020/04/07 | 56 | 32.85 | 116 | 32.75 | 33.15 | -60 | 36,620 | -0.16% |
大賣/
|
| 2020/04/06 | 69 | 31.13 | 58 | 31.26 | 31.35 | 11 | 35,705 | 0.03% |
|
| 2020/04/01 | 42 | 31.75 | 40 | 31.86 | 31.70 | 2 | 35,234 | 0.01% |
|
| 2020/03/31 | 164 | 32.27 | 175 | 32.48 | 32.00 | -11 | 35,038 | -0.03% |
大買/大賣/
|
| 2020/03/30 | 87 | 30.10 | 103 | 29.63 | 30.90 | -16 | 34,207 | -0.05% |
大賣/
|
| 2020/03/27 | 27 | 31.16 | 36 | 31.59 | 30.25 | -9 | 34,448 | -0.03% |
|
| 2020/03/26 | 37 | 30.63 | 74 | 31.19 | 31.00 | -37 | 34,488 | -0.11% |
|
| 2020/03/25 | 27 | 30.64 | 39 | 30.94 | 31.10 | -12 | 34,099 | -0.04% |
|
| 2020/03/24 | 22 | 28.83 | 22 | 28.69 | 28.60 | 0 | 33,725 | 0.00% |
|
| 2020/03/23 | 10 | 26.72 | 7 | 26.84 | 27.05 | 3 | 33,364 | 0.01% |
|
| 2020/03/20 | 8 | 26.80 | 42 | 26.72 | 27.05 | -34 | 33,143 | -0.10% |
|
| 2020/03/19 | 21 | 24.99 | 16 | 25.32 | 24.60 | 5 | 33,038 | 0.02% |
|
| 2020/03/18 | 23 | 27.48 | 4 | 27.54 | 26.20 | 19 | 32,226 | 0.06% |
|
| 2020/03/17 | 13 | 27.70 | 3 | 26.68 | 26.50 | 10 | 31,953 | 0.03% |
|
| 2020/03/16 | 3 | 30.53 | 4 | 31.41 | 28.40 | -1 | 31,401 | 0.00% |
|
| 2020/03/13 | 8 | 30.37 | 9 | 30.40 | 31.45 | -1 | 31,149 | 0.00% |
|
| 2020/03/12 | 28 | 33.95 | 22 | 34.15 | 33.70 | 6 | 30,591 | 0.02% |
|
| 2020/03/11 | 16 | 38.06 | 3 | 39.35 | 37.40 | 13 | 29,728 | 0.04% |
|
| 2020/03/10 | 6 | 38.63 | 6 | 38.53 | 38.95 | 0 | 29,350 | 0.00% |
|
| 2020/03/09 | 11 | 39.85 | 15 | 40.67 | 39.50 | -4 | 28,782 | -0.01% |
|
| 2020/03/06 | 3 | 41.87 | 6 | 41.70 | 41.60 | -3 | 28,629 | -0.01% |
|
| 2020/03/05 | 44 | 42.20 | 22 | 42.80 | 41.90 | 22 | 29,206 | 0.08% |
|
| 2020/03/04 | 6 | 41.46 | 1 | 41.95 | 41.40 | 5 | 28,573 | 0.02% |
|
| 2020/03/03 | 8 | 41.05 | 8 | 42.04 | 41.45 | 0 | 28,765 | 0.00% |
|
| 2020/03/02 | 8 | 39.54 | 4 | 39.04 | 39.25 | 4 | 28,375 | 0.01% |
|
| 2020/02/27 | 2 | 39.58 | 0 | 0.00 | 40.00 | 2 | 28,339 | 0.01% |
|
| 2020/02/26 | 7 | 41.49 | 6 | 41.32 | 41.25 | 1 | 28,229 | 0.00% |
|
| 2020/02/25 | 8 | 41.93 | 13 | 42.00 | 41.75 | -5 | 28,242 | -0.02% |
|
| 2020/02/24 | 0 | 0.00 | 9 | 42.16 | 42.45 | -9 | 28,228 | -0.03% |
|
| 2020/02/21 | 6 | 42.33 | 2 | 42.15 | 41.70 | 4 | 28,350 | 0.01% |
|
| 2020/02/20 | 3 | 42.15 | 2 | 42.33 | 42.00 | 1 | 28,511 | 0.00% |
|
| 2020/02/19 | 0 | 0.00 | 5 | 41.96 | 41.75 | -5 | 28,704 | -0.02% |
|
| 2020/02/18 | 1 | 40.80 | 1 | 41.10 | 41.10 | 0 | 29,215 | 0.00% |
|
| 2020/02/17 | 6 | 41.18 | 4 | 41.33 | 41.35 | 2 | 29,396 | 0.01% |
|
| 2020/02/14 | 3 | 41.73 | 2 | 42.23 | 41.50 | 1 | 29,899 | 0.00% |
|
| 2020/02/13 | 19 | 42.49 | 11 | 42.35 | 42.05 | 8 | 30,681 | 0.03% |
|
| 2020/02/12 | 9 | 41.70 | 16 | 41.65 | 42.85 | -7 | 31,059 | -0.02% |
|
| 2020/02/11 | 7 | 40.06 | 6 | 40.28 | 40.30 | 1 | 30,346 | 0.00% |
|
| 2020/02/10 | 6 | 38.88 | 5 | 38.30 | 39.85 | 1 | 30,380 | 0.00% |
|
| 2020/02/07 | 6 | 39.27 | 8 | 39.38 | 38.90 | -2 | 30,561 | -0.01% |
|
| 2020/02/06 | 2 | 39.75 | 1 | 40.35 | 40.20 | 1 | 30,529 | 0.00% |
|
| 2020/02/05 | 12 | 39.70 | 2 | 40.10 | 39.15 | 10 | 30,330 | 0.03% |
|
| 2020/02/04 | 16 | 39.62 | 25 | 39.33 | 40.25 | -9 | 29,924 | -0.03% |
|
| 2020/02/03 | 9 | 36.66 | 18 | 36.89 | 36.75 | -9 | 29,326 | -0.03% |
|
| 2020/01/31 | 18 | 38.98 | 31 | 39.04 | 38.65 | -13 | 29,221 | -0.04% |
|
| 2020/01/30 | 31 | 40.56 | 7 | 40.39 | 40.35 | 24 | 28,739 | 0.08% |
|
| 2020/01/20 | 9 | 44.24 | 7 | 44.38 | 44.80 | 2 | 28,516 | 0.01% |
|
| 2020/01/17 | 5 | 43.65 | 3 | 43.68 | 43.25 | 2 | 28,408 | 0.01% |
|
| 2020/01/16 | 5 | 44.00 | 12 | 43.95 | 43.60 | -7 | 28,750 | -0.02% |
|
| 2020/01/15 | 9 | 44.98 | 5 | 45.27 | 44.75 | 4 | 28,458 | 0.01% |
|
| 2020/01/14 | 11 | 45.43 | 46 | 45.32 | 45.40 | -35 | 29,106 | -0.12% |
|
| 2020/01/13 | 5 | 43.55 | 14 | 43.49 | 43.90 | -9 | 28,019 | -0.03% |
|
| 2020/01/10 | 8 | 42.38 | 23 | 42.10 | 42.40 | -15 | 27,883 | -0.05% |
|
| 2020/01/09 | 9 | 41.01 | 1 | 41.45 | 41.05 | 8 | 28,095 | 0.03% |
|
| 2020/01/08 | 3 | 40.43 | 9 | 40.64 | 40.45 | -6 | 28,732 | -0.02% |
|
| 2020/01/07 | 1 | 41.30 | 3 | 41.47 | 41.30 | -2 | 29,020 | -0.01% |
|
| 2020/01/06 | 13 | 41.11 | 5 | 41.30 | 41.35 | 8 | 29,488 | 0.03% |
|
| 2020/01/03 | 17 | 42.81 | 3 | 43.85 | 42.50 | 14 | 29,657 | 0.05% |
|
| 2020/01/02 | 12 | 43.23 | 19 | 43.45 | 43.60 | -7 | 29,556 | -0.02% |
|
| 2019/12/31 | 10 | 41.81 | 2 | 41.83 | 42.00 | 8 | 29,407 | 0.03% |
|
| 2019/12/30 | 0 | 0.00 | 4 | 41.76 | 41.80 | -4 | 29,720 | -0.01% |
|
| 2019/12/27 | 1 | 41.40 | 1 | 41.60 | 41.65 | 0 | 29,875 | 0.00% |
|
| 2019/12/26 | 11 | 41.26 | 2 | 41.55 | 41.10 | 9 | 30,009 | 0.03% |
|
| 2019/12/25 | 6 | 41.68 | 0 | 0.00 | 41.50 | 6 | 30,110 | 0.02% |
|
| 2019/12/24 | 6 | 41.11 | 11 | 41.97 | 42.25 | -5 | 30,221 | -0.02% |
|
| 2019/12/23 | 27 | 42.04 | 17 | 42.74 | 41.50 | 10 | 29,838 | 0.03% |
|
| 2019/12/20 | 4 | 43.61 | 1 | 43.90 | 44.10 | 3 | 29,535 | 0.01% |
|
| 2019/12/19 | 5 | 43.95 | 2 | 43.85 | 43.90 | 3 | 29,698 | 0.01% |
|
| 2019/12/18 | 10 | 44.91 | 7 | 44.93 | 44.80 | 3 | 29,918 | 0.01% |
|
| 2019/12/17 | 10 | 46.02 | 7 | 45.99 | 45.75 | 3 | 30,235 | 0.01% |
|
| 2019/12/16 | 8 | 44.63 | 8 | 44.93 | 45.40 | 0 | 30,282 | 0.00% |
|
| 2019/12/13 | 13 | 44.86 | 15 | 44.61 | 44.30 | -2 | 30,577 | -0.01% |
|
| 2019/12/12 | 20 | 44.69 | 5 | 44.89 | 44.75 | 15 | 30,970 | 0.05% |
|
| 2019/12/11 | 4 | 43.98 | 0 | 0.00 | 43.90 | 4 | 31,881 | 0.01% |
|
| 2019/12/10 | 6 | 43.62 | 1 | 44.20 | 44.00 | 5 | 32,413 | 0.02% |
|
| 2019/12/09 | 63 | 44.40 | 64 | 44.45 | 44.35 | -1 | 32,396 | 0.00% |
|
| 2019/12/06 | 1 | 45.30 | 2 | 45.00 | 44.75 | -1 | 33,039 | 0.00% |
|
| 2019/12/04 | 7 | 44.32 | 1 | 44.25 | 44.20 | 6 | 34,215 | 0.02% |
|
| 2019/12/03 | 9 | 44.52 | 2 | 44.40 | 44.80 | 7 | 36,255 | 0.02% |
|
| 2019/12/02 | 16 | 44.63 | 22 | 43.98 | 44.15 | -6 | 36,548 | -0.02% |
|
| 2019/11/29 | 29 | 46.24 | 2 | 47.05 | 46.15 | 27 | 37,032 | 0.07% |
|
| 2019/11/28 | 28 | 47.18 | 37 | 47.62 | 47.00 | -9 | 36,977 | -0.02% |
|
| 2019/11/27 | 10 | 46.73 | 1 | 47.15 | 47.00 | 9 | 36,689 | 0.02% |
|
| 2019/11/26 | 42 | 46.55 | 31 | 46.86 | 46.35 | 11 | 36,692 | 0.03% |
|
| 2019/11/25 | 49 | 46.61 | 45 | 46.40 | 46.35 | 4 | 36,504 | 0.01% |
|
| 2019/11/22 | 8 | 47.42 | 1 | 47.95 | 47.00 | 7 | 36,500 | 0.02% |
|
| 2019/11/21 | 6 | 48.03 | 10 | 47.95 | 48.00 | -4 | 36,640 | -0.01% |
|
| 2019/11/20 | 41 | 48.41 | 41 | 48.78 | 48.80 | 0 | 37,003 | 0.00% |
|
| 2019/11/19 | 8 | 48.81 | 2 | 49.18 | 48.55 | 6 | 37,762 | 0.02% |
|
| 2019/11/18 | 6 | 49.68 | 6 | 49.46 | 49.65 | 0 | 37,745 | 0.00% |
|
| 2019/11/15 | 1 | 48.50 | 4 | 49.85 | 48.50 | -3 | 37,910 | -0.01% |
|
| 2019/11/14 | 50 | 48.40 | 53 | 48.37 | 48.10 | -3 | 37,402 | -0.01% |
|
| 2019/11/13 | 5 | 48.61 | 10 | 48.22 | 48.30 | -5 | 37,744 | -0.01% |
|
| 2019/11/12 | 4 | 47.93 | 1 | 49.30 | 50.00 | 3 | 38,117 | 0.01% |
|
| 2019/11/11 | 5 | 47.84 | 16 | 47.72 | 47.10 | -11 | 38,339 | -0.03% |
|
| 2019/11/08 | 3 | 45.93 | 1 | 45.60 | 46.00 | 2 | 37,832 | 0.01% |
|
| 2019/11/07 | 2 | 45.33 | 6 | 45.67 | 45.90 | -4 | 38,154 | -0.01% |
|
| 2019/11/06 | 23 | 45.64 | 5.5 | 45.20 | 45.20 | 17.5 | 38,583 | 0.05% |
|
| 2019/11/05 | 0 | 0.00 | 1 | 48.10 | 47.50 | -1 | 38,615 | 0.00% |
|
| 2019/11/04 | 0 | 0.00 | 12 | 47.96 | 47.40 | -12 | 39,116 | -0.03% |
|
| 2019/11/01 | 12 | 46.82 | 0 | 0.00 | 47.20 | 12 | 39,316 | 0.03% |
|
| 2019/10/31 | 4 | 47.81 | 6 | 47.55 | 47.15 | -2 | 40,213 | 0.00% |
|
| 2019/10/30 | 4 | 48.39 | 11 | 47.65 | 48.25 | -7 | 40,268 | -0.02% |
|
| 2019/10/29 | 9 | 47.21 | 54 | 47.43 | 46.90 | -45 | 40,202 | -0.11% |
|
| 2019/10/28 | 58 | 48.28 | 0 | 0.00 | 47.50 | 58 | 40,359 | 0.14% |
|
| 2019/10/25 | 1 | 47.70 | 4 | 48.43 | 48.20 | -3 | 40,460 | -0.01% |
|
| 2019/10/24 | 35 | 48.36 | 18 | 48.80 | 48.15 | 17 | 40,493 | 0.04% |
|
| 2019/10/23 | 5 | 48.04 | 9 | 48.31 | 48.25 | -4 | 40,302 | -0.01% |
|
| 2019/10/22 | 19 | 48.05 | 8 | 47.79 | 48.25 | 11 | 40,503 | 0.03% |
|
| 2019/10/21 | 1 | 45.90 | 9 | 45.87 | 45.85 | -8 | 40,114 | -0.02% |
|
| 2019/10/18 | 3 | 46.37 | 2 | 46.85 | 46.20 | 1 | 40,718 | 0.00% |
|
| 2019/10/17 | 11 | 47.15 | 5 | 47.70 | 47.00 | 6 | 42,029 | 0.01% |
|
| 2019/10/16 | 13 | 47.50 | 65 | 47.29 | 47.80 | -52 | 43,605 | -0.12% |
|
| 2019/10/15 | 26 | 46.48 | 27 | 46.60 | 46.55 | -1 | 43,671 | 0.00% |
|
| 2019/10/14 | 1 | 46.35 | 15 | 45.92 | 46.35 | -14 | 43,508 | -0.03% |
|
| 2019/10/09 | 10 | 43.79 | 1 | 43.65 | 43.10 | 9 | 43,186 | 0.02% |
|
| 2019/10/08 | 17 | 45.79 | 2 | 46.23 | 45.60 | 15 | 43,288 | 0.03% |
|
| 2019/10/07 | 8 | 46.51 | 3 | 46.18 | 46.40 | 5 | 43,819 | 0.01% |
|
| 2019/10/04 | 3 | 45.98 | 17 | 45.74 | 45.30 | -14 | 44,048 | -0.03% |
|
| 2019/10/03 | 5 | 44.62 | 5 | 44.38 | 45.15 | 0 | 44,257 | 0.00% |
|
| 2019/10/02 | 3.5 | 44.01 | 4 | 44.71 | 44.80 | -0.5 | 44,342 | 0.00% |
|
| 2019/10/01 | 0 | 0.00 | 13 | 44.18 | 44.20 | -13 | 44,433 | -0.03% |
|
| 2019/09/27 | 18 | 43.98 | 3 | 44.43 | 43.65 | 15 | 44,569 | 0.03% |
|
| 2019/09/26 | 5 | 45.82 | 13 | 45.40 | 45.20 | -8 | 44,804 | -0.02% |
|
| 2019/09/25 | 5 | 45.51 | 4 | 46.48 | 45.50 | 1 | 45,212 | 0.00% |
|
| 2019/09/24 | 38 | 47.05 | 22 | 47.21 | 46.65 | 16 | 45,998 | 0.03% |
|
| 2019/09/23 | 33 | 47.86 | 22 | 47.36 | 47.65 | 11 | 46,264 | 0.02% |
|
| 2019/09/20 | 15 | 46.45 | 14 | 46.21 | 46.50 | 1 | 46,602 | 0.00% |
|
| 2019/09/19 | 16 | 46.73 | 16 | 46.50 | 46.50 | 0 | 46,573 | 0.00% |
|
| 2019/09/18 | 41 | 46.54 | 34 | 46.35 | 46.30 | 7 | 46,481 | 0.02% |
|
| 2019/09/17 | 43 | 46.66 | 38 | 46.79 | 46.10 | 5 | 46,224 | 0.01% |
|
| 2019/09/16 | 27 | 45.18 | 22 | 45.48 | 46.80 | 5 | 46,336 | 0.01% |
|
| 2019/09/12 | 19 | 44.83 | 114 | 44.60 | 44.95 | -95 | 46,632 | -0.20% |
大賣/
|
| 2019/09/11 | 7 | 43.28 | 10 | 43.40 | 43.25 | -3 | 47,238 | -0.01% |
|
| 2019/09/10 | 41 | 43.71 | 7 | 43.08 | 43.05 | 34 | 47,453 | 0.07% |
|
| 2019/09/09 | 37 | 44.31 | 55 | 44.25 | 44.80 | -18 | 47,335 | -0.04% |
|
| 2019/09/06 | 28 | 44.55 | 20 | 44.84 | 43.85 | 8 | 47,198 | 0.02% |
|
| 2019/09/05 | 34 | 43.64 | 62 | 43.41 | 44.65 | -28 | 46,991 | -0.06% |
|
| 2019/09/04 | 24 | 41.15 | 48 | 40.73 | 41.25 | -24 | 45,506 | -0.05% |
|
| 2019/09/03 | 66 | 40.63 | 58 | 41.14 | 39.80 | 8 | 46,523 | 0.02% |
|
| 2019/09/02 | 18 | 39.79 | 24 | 39.87 | 40.00 | -6 | 46,195 | -0.01% |
|
| 2019/08/30 | 2 | 39.45 | 2 | 39.88 | 39.05 | 0 | 46,240 | 0.00% |
|
| 2019/08/29 | 3 | 39.05 | 2 | 39.40 | 39.05 | 1 | 46,775 | 0.00% |
|
| 2019/08/28 | 4 | 38.69 | 3 | 38.93 | 38.85 | 1 | 46,957 | 0.00% |
|
| 2019/08/27 | 9 | 39.09 | 8 | 39.39 | 38.55 | 1 | 47,307 | 0.00% |
|
| 2019/08/26 | 32 | 39.00 | 1 | 38.80 | 38.80 | 31 | 47,564 | 0.07% |
|
| 2019/08/23 | 37 | 40.54 | 26 | 40.78 | 40.65 | 11 | 47,781 | 0.02% |
|
| 2019/08/22 | 14 | 40.81 | 25 | 40.94 | 41.10 | -11 | 47,682 | -0.02% |
|
| 2019/08/21 | 28 | 39.42 | 28 | 39.88 | 39.55 | 0 | 46,899 | 0.00% |
|
| 2019/08/20 | 14 | 39.92 | 50 | 40.37 | 39.90 | -36 | 47,010 | -0.08% |
|
| 2019/08/19 | 14 | 39.70 | 7 | 39.64 | 39.70 | 7 | 47,277 | 0.01% |
|
| 2019/08/16 | 58 | 39.81 | 47 | 39.54 | 39.25 | 11 | 48,111 | 0.02% |
|
| 2019/08/15 | 35 | 38.78 | 51 | 39.45 | 39.85 | -16 | 48,224 | -0.03% |
|
| 2019/08/14 | 8 | 39.21 | 14 | 39.58 | 39.00 | -6 | 47,799 | -0.01% |
|
| 2019/08/13 | 2 | 37.35 | 2 | 37.50 | 37.10 | 0 | 47,419 | 0.00% |
|
| 2019/08/12 | 20 | 37.98 | 21 | 38.18 | 38.05 | -1 | 48,458 | 0.00% |
|
| 2019/08/08 | 9 | 37.41 | 12 | 38.01 | 38.15 | -3 | 49,224 | -0.01% |
|
| 2019/08/07 | 21 | 36.66 | 9 | 36.71 | 36.35 | 12 | 49,545 | 0.02% |
|
| 2019/08/06 | 4 | 34.54 | 3 | 35.62 | 35.75 | 1 | 49,334 | 0.00% |
|
| 2019/08/05 | 18 | 37.05 | 9 | 36.74 | 35.90 | 9 | 49,294 | 0.02% |
|
| 2019/08/02 | 17 | 35.30 | 7 | 35.87 | 36.65 | 10 | 49,868 | 0.02% |
|
| 2019/08/01 | 5 | 37.34 | 3 | 37.47 | 37.25 | 2 | 49,421 | 0.00% |
|
| 2019/07/31 | 5 | 38.00 | 6 | 37.88 | 38.00 | -1 | 49,781 | 0.00% |
|
| 2019/07/30 | 22 | 38.93 | 4 | 39.64 | 38.70 | 18 | 49,785 | 0.04% |
|
| 2019/07/29 | 15 | 40.71 | 7 | 40.91 | 40.20 | 8 | 50,021 | 0.02% |
|
| 2019/07/26 | 10 | 41.05 | 2 | 41.13 | 41.15 | 8 | 50,057 | 0.02% |
|
| 2019/07/25 | 13 | 40.99 | 16 | 40.83 | 40.60 | -3 | 50,000 | -0.01% |
|
| 2019/07/24 | 5 | 40.04 | 10 | 39.76 | 39.50 | -5 | 50,101 | -0.01% |
|
| 2019/07/23 | 8 | 40.84 | 45 | 41.18 | 40.20 | -37 | 50,660 | -0.07% |
|
| 2019/07/22 | 35 | 41.18 | 39 | 41.09 | 41.75 | -4 | 50,543 | -0.01% |
|
| 2019/07/19 | 130 | 41.37 | 138 | 41.44 | 40.60 | -8 | 50,467 | -0.02% |
大買/大賣/
|
| 2019/07/18 | 130 | 39.76 | 237 | 39.74 | 39.50 | -107 | 49,616 | -0.22% |
大買/大賣/鉅額交易
|
| 2019/07/17 | 7 | 37.78 | 3 | 37.87 | 37.15 | 4 | 48,002 | 0.01% |
|
| 2019/07/16 | 15 | 37.26 | 16 | 37.00 | 36.85 | -1 | 47,536 | 0.00% |
|
| 2019/07/15 | 12 | 37.17 | 19 | 36.92 | 37.20 | -7 | 48,060 | -0.01% |
|
| 2019/07/12 | 16 | 36.98 | 15 | 37.89 | 36.70 | 1 | 48,068 | 0.00% |
|
| 2019/07/11 | 101 | 37.37 | 21 | 37.35 | 37.50 | 80 | 47,836 | 0.17% |
大買/
|
| 2019/07/10 | 11 | 36.14 | 4 | 36.31 | 35.80 | 7 | 47,672 | 0.01% |
|
| 2019/07/09 | 13 | 36.05 | 2.2 | 36.27 | 35.30 | 10.8 | 47,496 | 0.02% |
|
| 2019/07/08 | 10 | 37.12 | 9 | 37.12 | 37.15 | 1 | 47,678 | 0.00% |
|
| 2019/07/05 | 5 | 37.19 | 5 | 37.60 | 37.45 | 0 | 48,388 | 0.00% |
|
| 2019/07/04 | 49 | 37.56 | 11 | 37.44 | 37.30 | 38 | 49,413 | 0.08% |
|
| 2019/07/03 | 42 | 37.26 | 66 | 37.80 | 37.20 | -24 | 50,337 | -0.05% |
|
| 2019/07/02 | 35.2 | 38.44 | 68 | 38.39 | 38.50 | -32.8 | 51,725 | -0.06% |
|
| 2019/07/01 | 84 | 38.49 | 78 | 38.18 | 38.75 | 6 | 52,740 | 0.01% |
|
| 2019/06/28 | 42 | 35.40 | 81 | 35.68 | 35.25 | -39 | 52,305 | -0.07% |
|
| 2019/06/27 | 47 | 35.35 | 52 | 35.31 | 35.50 | -5 | 53,133 | -0.01% |
|
| 2019/06/26 | 34 | 34.33 | 29 | 34.16 | 34.50 | 5 | 53,161 | 0.01% |
|
| 2019/06/25 | 17 | 34.05 | 2 | 34.08 | 34.00 | 15 | 53,193 | 0.03% |
|
| 2019/06/24 | 89 | 34.39 | 64 | 34.27 | 34.60 | 25 | 53,604 | 0.05% |
|
| 2019/06/21 | 131 | 35.17 | 142 | 35.00 | 34.55 | -11 | 54,627 | -0.02% |
大買/大賣/
|
| 2019/06/20 | 109 | 35.26 | 138 | 35.49 | 35.40 | -29 | 54,301 | -0.05% |
大買/大賣/
|
| 2019/06/19 | 5 | 33.79 | 52 | 34.14 | 34.75 | -47 | 53,334 | -0.09% |
|
| 2019/06/18 | 9 | 31.47 | 20 | 31.75 | 31.60 | -11 | 52,857 | -0.02% |
|
| 2019/06/17 | 61 | 32.16 | 19 | 32.32 | 32.00 | 42 | 53,956 | 0.08% |
|
| 2019/06/14 | 37 | 32.16 | 56 | 32.50 | 31.80 | -19 | 54,160 | -0.04% |
|
| 2019/06/13 | 43 | 32.88 | 40 | 32.91 | 32.60 | 3 | 54,797 | 0.01% |
|
| 2019/06/12 | 15 | 32.92 | 52 | 33.64 | 32.95 | -37 | 54,846 | -0.07% |
|
| 2019/06/11 | 78 | 32.79 | 126 | 32.94 | 33.50 | -48 | 54,597 | -0.09% |
大賣/
|
| 2019/06/10 | 6 | 30.46 | 26 | 30.24 | 31.00 | -20 | 53,189 | -0.04% |
|
| 2019/06/06 | 2 | 28.70 | 6 | 28.76 | 28.65 | -4 | 52,550 | -0.01% |
|
| 2019/06/05 | 39 | 29.61 | 25 | 30.04 | 28.70 | 14 | 52,461 | 0.03% |
|
| 2019/06/04 | 5 | 29.50 | 14 | 29.40 | 29.45 | -9 | 52,060 | -0.02% |
|
| 2019/06/03 | 14 | 28.90 | 1 | 28.90 | 28.70 | 13 | 52,433 | 0.02% |
|
| 2019/05/31 | 34 | 29.27 | 38 | 29.26 | 29.95 | -4 | 52,430 | -0.01% |
|
| 2019/05/30 | 38 | 28.77 | 11 | 29.20 | 28.60 | 27 | 52,743 | 0.05% |
|
| 2019/05/29 | 17 | 28.28 | 7 | 27.62 | 28.65 | 10 | 52,975 | 0.02% |
|
| 2019/05/28 | 46 | 28.28 | 1 | 28.00 | 28.00 | 45 | 52,718 | 0.09% |
|
| 2019/05/27 | 21 | 28.47 | 9 | 28.12 | 28.15 | 12 | 52,957 | 0.02% |
|
| 2019/05/24 | 12 | 28.71 | 16 | 28.53 | 28.00 | -4 | 52,971 | -0.01% |
|
| 2019/05/23 | 14 | 28.52 | 25 | 28.20 | 28.30 | -11 | 52,209 | -0.02% |
|
| 2019/05/22 | 27 | 31.26 | 15 | 31.00 | 30.45 | 12 | 51,339 | 0.02% |
|
| 2019/05/21 | 0 | 0.00 | 12 | 30.84 | 31.15 | -12 | 50,851 | -0.02% |
|
| 2019/05/20 | 104 | 30.71 | 45 | 30.90 | 30.45 | 59 | 50,485 | 0.12% |
大買/
|
| 2019/05/17 | 66 | 33.00 | 49 | 34.07 | 31.60 | 17 | 49,911 | 0.03% |
|
| 2019/05/16 | 81 | 35.68 | 21 | 35.89 | 34.70 | 60 | 48,884 | 0.12% |
|
| 2019/05/15 | 22 | 36.46 | 43 | 36.57 | 37.50 | -21 | 48,004 | -0.04% |
|
| 2019/05/14 | 8 | 35.71 | 5 | 35.32 | 35.00 | 3 | 47,407 | 0.01% |
|
| 2019/05/13 | 4 | 35.80 | 20 | 35.53 | 35.80 | -16 | 47,291 | -0.03% |
|
| 2019/05/10 | 19 | 35.25 | 34 | 35.21 | 34.40 | -15 | 47,036 | -0.03% |
|
| 2019/05/09 | 26 | 34.26 | 22 | 35.25 | 33.80 | 4 | 46,479 | 0.01% |
|
| 2019/05/08 | 7 | 34.24 | 17 | 35.05 | 35.60 | -10 | 46,563 | -0.02% |
|
| 2019/05/07 | 16 | 34.60 | 19 | 34.64 | 34.55 | -3 | 46,466 | -0.01% |
|
| 2019/05/06 | 78 | 32.73 | 66 | 33.18 | 33.05 | 12 | 46,278 | 0.03% |
|
| 2019/05/03 | 2 | 34.95 | 4 | 34.80 | 34.80 | -2 | 46,117 | 0.00% |
|
| 2019/05/02 | 17 | 34.33 | 2 | 34.38 | 34.40 | 15 | 46,079 | 0.03% |
|
| 2019/04/30 | 64 | 34.34 | 63 | 33.27 | 34.45 | 1 | 46,322 | 0.00% |
|
| 2019/04/29 | 38 | 32.94 | 26 | 33.44 | 32.50 | 12 | 45,976 | 0.03% |
|
| 2019/04/26 | 19 | 36.34 | 9 | 36.51 | 36.05 | 10 | 45,347 | 0.02% |
|
| 2019/04/25 | 5 | 37.45 | 4 | 37.60 | 37.95 | 1 | 44,961 | 0.00% |
|
| 2019/04/24 | 0 | 0.00 | 27 | 37.73 | 37.95 | -27 | 44,559 | -0.06% |
|
| 2019/04/23 | 29 | 36.32 | 4 | 36.44 | 36.25 | 25 | 44,060 | 0.06% |
|
| 2019/04/22 | 12 | 37.76 | 2 | 38.33 | 37.60 | 10 | 44,178 | 0.02% |
|
| 2019/04/19 | 7 | 38.06 | 23 | 38.29 | 37.60 | -16 | 44,972 | -0.04% |
|
| 2019/04/18 | 16 | 37.52 | 10 | 38.13 | 37.00 | 6 | 44,786 | 0.01% |
|
| 2019/04/17 | 26 | 37.75 | 3 | 38.03 | 37.55 | 23 | 46,337 | 0.05% |
|
| 2019/04/16 | 11 | 37.67 | 29 | 38.29 | 37.25 | -18 | 46,299 | -0.04% |
|
| 2019/04/15 | 32 | 36.96 | 25 | 36.98 | 37.10 | 7 | 46,543 | 0.02% |
|
| 2019/04/12 | 16 | 36.93 | 51 | 37.13 | 36.70 | -35 | 47,031 | -0.07% |
|
| 2019/04/11 | 33 | 36.36 | 38 | 36.96 | 36.25 | -5 | 47,585 | -0.01% |
|
| 2019/04/10 | 63 | 36.37 | 80 | 36.95 | 36.00 | -17 | 47,233 | -0.04% |
|
| 2019/04/09 | 132 | 37.41 | 73 | 37.74 | 36.35 | 59 | 46,493 | 0.13% |
大買/
|
| 2019/04/08 | 45 | 38.14 | 53 | 37.78 | 39.25 | -8 | 46,201 | -0.02% |
|
| 2019/04/03 | 22 | 35.85 | 64 | 34.00 | 36.05 | -42 | 44,730 | -0.09% |
|
| 2019/04/02 | 36 | 32.52 | 27 | 32.64 | 32.95 | 9 | 43,720 | 0.02% |
|
| 2019/04/01 | 39 | 31.36 | 160 | 30.92 | 32.30 | -121 | 43,301 | -0.28% |
大賣/鉅額交易
|
| 2019/03/29 | 136 | 29.57 | 39 | 29.91 | 29.60 | 97 | 41,989 | 0.23% |
大買/
|
| 2019/03/28 | 12 | 29.84 | 19 | 29.55 | 29.90 | -7 | 41,685 | -0.02% |
|
| 2019/03/27 | 17 | 29.52 | 23 | 29.37 | 29.65 | -6 | 42,032 | -0.01% |
|
| 2019/03/26 | 104 | 29.61 | 116 | 30.72 | 28.80 | -12 | 42,145 | -0.03% |
大買/大賣/
|
| 2019/03/25 | 105 | 29.96 | 70 | 29.66 | 30.30 | 35 | 41,759 | 0.08% |
大買/
|
| 2019/03/22 | 57 | 29.79 | 74 | 29.90 | 29.85 | -17 | 42,580 | -0.04% |
|
| 2019/03/21 | 71 | 29.94 | 84 | 29.79 | 30.15 | -13 | 43,142 | -0.03% |
|
| 2019/03/20 | 29 | 28.73 | 32 | 29.40 | 29.20 | -3 | 43,479 | -0.01% |
|
| 2019/03/19 | 30 | 28.25 | 18 | 28.29 | 27.80 | 12 | 43,091 | 0.03% |
|
| 2019/03/18 | 8 | 26.98 | 44 | 27.56 | 28.45 | -36 | 43,621 | -0.08% |
|
| 2019/03/15 | 9 | 25.87 | 21 | 26.12 | 25.90 | -12 | 44,889 | -0.03% |
|
| 2019/03/14 | 15 | 25.31 | 28 | 25.50 | 25.45 | -13 | 45,411 | -0.03% |
|
| 2019/03/13 | 2 | 24.80 | 0 | 0.00 | 24.90 | 2 | 45,916 | 0.00% |
|
| 2019/03/12 | 0 | 0.00 | 5 | 24.75 | 24.80 | -5 | 46,127 | -0.01% |
|
| 2019/03/11 | 9 | 24.46 | 8 | 24.55 | 24.40 | 1 | 46,637 | 0.00% |
|
| 2019/03/08 | 24 | 24.86 | 9 | 24.93 | 24.90 | 15 | 47,477 | 0.03% |
|
| 2019/03/07 | 15 | 25.04 | 29 | 25.34 | 25.25 | -14 | 48,383 | -0.03% |
|
| 2019/03/06 | 14 | 24.61 | 1 | 24.90 | 24.65 | 13 | 48,546 | 0.03% |
|
| 2019/03/05 | 71 | 24.81 | 31 | 24.63 | 24.60 | 40 | 48,447 | 0.08% |
|
| 2019/03/04 | 12 | 25.16 | 43 | 25.54 | 26.25 | -31 | 48,144 | -0.06% |
|
| 2019/02/27 | 1 | 24.50 | 2 | 24.30 | 24.10 | -1 | 47,438 | 0.00% |
|
| 2019/02/26 | 15 | 24.80 | 12 | 24.86 | 24.25 | 3 | 47,534 | 0.01% |
|
| 2019/02/25 | 6 | 23.86 | 11 | 24.39 | 24.55 | -5 | 47,565 | -0.01% |
|
| 2019/02/21 | 2 | 23.50 | 13 | 23.46 | 23.45 | -11 | 47,940 | -0.02% |
|
| 2019/02/20 | 40 | 23.85 | 36 | 23.56 | 23.45 | 4 | 48,306 | 0.01% |
|
| 2019/02/19 | 0 | 0.00 | 11 | 24.00 | 23.90 | -11 | 49,978 | -0.02% |
|
| 2019/02/18 | 31 | 24.41 | 27 | 23.86 | 23.70 | 4 | 51,142 | 0.01% |
|
| 2019/02/15 | 34 | 23.86 | 35 | 24.16 | 24.20 | -1 | 51,091 | 0.00% |
|
| 2019/02/14 | 42 | 24.33 | 13 | 24.30 | 24.20 | 29 | 51,262 | 0.06% |
|
| 2019/02/13 | 10 | 24.10 | 12 | 24.09 | 24.10 | -2 | 51,254 | 0.00% |
|
| 2019/02/12 | 0 | 0.00 | 3 | 23.83 | 23.50 | -3 | 50,880 | -0.01% |
|
| 2019/02/11 | 5 | 22.85 | 21 | 23.20 | 23.25 | -16 | 50,453 | -0.03% |
|
| 2019/01/30 | 7 | 22.91 | 37 | 22.81 | 22.50 | -30 | 50,157 | -0.06% |
|
| 2019/01/29 | 20 | 22.64 | 27 | 22.68 | 22.85 | -7 | 49,844 | -0.01% |
|
| 2019/01/28 | 23 | 22.48 | 13 | 22.41 | 22.35 | 10 | 49,256 | 0.02% |
|
| 2019/01/25 | 1 | 21.80 | 3 | 21.90 | 21.70 | -2 | 48,865 | 0.00% |
|
| 2019/01/24 | 3 | 21.60 | 3 | 21.57 | 21.60 | 0 | 48,687 | 0.00% |
|
| 2019/01/23 | 18 | 21.08 | 0 | 0.00 | 21.15 | 18 | 48,309 | 0.04% |
|
| 2019/01/22 | 8 | 21.03 | 0 | 0.00 | 21.35 | 8 | 48,270 | 0.02% |
|
| 2019/01/21 | 0 | 0.00 | 7 | 22.46 | 22.10 | -7 | 48,107 | -0.01% |
|
| 2019/01/18 | 4 | 22.15 | 8 | 22.00 | 22.15 | -4 | 47,932 | -0.01% |
|
| 2019/01/17 | 2 | 21.60 | 4 | 21.48 | 21.45 | -2 | 47,527 | 0.00% |
|
| 2019/01/16 | 1 | 21.25 | 3 | 21.45 | 21.55 | -2 | 47,486 | 0.00% |
|
| 2019/01/15 | 1 | 21.10 | 4 | 21.31 | 21.10 | -3 | 47,224 | -0.01% |
|
| 2019/01/14 | 9 | 20.78 | 1 | 21.40 | 21.05 | 8 | 47,003 | 0.02% |
|
| 2019/01/11 | 17 | 21.15 | 17 | 21.22 | 21.20 | 0 | 46,587 | 0.00% |
|
| 2019/01/10 | 3 | 22.13 | 6 | 22.15 | 22.10 | -3 | 45,563 | -0.01% |
|
| 2019/01/09 | 64 | 22.85 | 36 | 22.21 | 22.05 | 28 | 45,111 | 0.06% |
|
| 2019/01/08 | 17 | 24.30 | 25 | 24.42 | 24.45 | -8 | 43,553 | -0.02% |
|
| 2019/01/07 | 36 | 24.49 | 54 | 24.43 | 24.10 | -18 | 43,384 | -0.04% |
|
| 2019/01/04 | 29 | 23.88 | 25 | 24.00 | 23.90 | 4 | 42,886 | 0.01% |
|
| 2019/01/03 | 49 | 23.72 | 45 | 23.86 | 24.20 | 4 | 42,612 | 0.01% |
|
| 2019/01/02 | 18 | 22.96 | 30 | 23.00 | 23.10 | -12 | 42,096 | -0.03% |
|
| 2018/12/28 | 47 | 22.66 | 21 | 22.32 | 22.30 | 26 | 41,712 | 0.06% |
|
| 2018/12/27 | 15 | 23.04 | 33 | 22.43 | 23.20 | -18 | 41,775 | -0.04% |
|
| 2018/12/26 | 19 | 21.67 | 17 | 22.01 | 21.20 | 2 | 40,818 | 0.00% |
|
| 2018/12/25 | 49 | 22.12 | 36 | 22.27 | 22.05 | 13 | 40,503 | 0.03% |
|
| 2018/12/24 | 11 | 23.26 | 37 | 23.11 | 23.45 | -26 | 40,305 | -0.06% |
|
| 2018/12/22 | 13 | 22.59 | 8 | 22.89 | 22.60 | 5 | 40,166 | 0.01% |
|
| 2018/12/21 | 20 | 22.84 | 17 | 22.91 | 22.90 | 3 | 40,995 | 0.01% |
|
| 2018/12/20 | 15 | 22.57 | 15 | 22.55 | 22.95 | 0 | 40,686 | 0.00% |
|
| 2018/12/19 | 36 | 22.71 | 40 | 22.62 | 22.25 | -4 | 40,167 | -0.01% |
|
| 2018/12/18 | 15 | 22.87 | 16 | 22.67 | 23.10 | -1 | 40,020 | 0.00% |
|
| 2018/12/17 | 10 | 22.48 | 8 | 22.90 | 22.45 | 2 | 39,933 | 0.01% |
|
| 2018/12/14 | 22 | 22.71 | 22 | 22.90 | 22.60 | 0 | 39,015 | 0.00% |
|
| 2018/12/13 | 22 | 23.13 | 18 | 23.41 | 22.95 | 4 | 38,567 | 0.01% |
|
| 2018/12/12 | 30 | 24.25 | 21 | 24.55 | 24.20 | 9 | 38,480 | 0.02% |
|
| 2018/12/11 | 67 | 24.66 | 53 | 24.70 | 24.65 | 14 | 39,611 | 0.04% |
|
| 2018/12/10 | 46 | 24.17 | 54 | 24.09 | 24.45 | -8 | 39,067 | -0.02% |
|
| 2018/12/07 | 8 | 22.88 | 29 | 22.67 | 23.35 | -21 | 37,090 | -0.06% |
|
| 2018/12/06 | 40 | 21.70 | 10 | 21.84 | 21.25 | 30 | 36,201 | 0.08% |
|
| 2018/12/05 | 5 | 22.73 | 20 | 22.23 | 22.90 | -15 | 35,368 | -0.04% |
|
| 2018/12/04 | 8 | 22.26 | 7 | 22.82 | 22.55 | 1 | 35,143 | 0.00% |
|
| 2018/12/03 | 24 | 22.83 | 58 | 22.64 | 22.75 | -34 | 34,558 | -0.10% |
|
| 2018/11/30 | 5 | 21.04 | 24 | 20.95 | 21.15 | -19 | 33,688 | -0.06% |
|
| 2018/11/29 | 10 | 20.60 | 12 | 20.41 | 20.00 | -2 | 32,619 | -0.01% |
|
| 2018/11/28 | 1 | 19.80 | 20 | 19.88 | 19.95 | -19 | 32,253 | -0.06% |
|
| 2018/11/27 | 29 | 19.96 | 30 | 19.28 | 20.00 | -1 | 32,012 | 0.00% |
|
| 2018/11/26 | 33 | 18.99 | 36 | 18.79 | 18.75 | -3 | 31,484 | -0.01% |
|
| 2018/11/23 | 22 | 18.70 | 33 | 18.88 | 18.70 | -11 | 31,339 | -0.04% |
|
| 2018/11/22 | 47 | 19.48 | 28 | 18.74 | 18.65 | 19 | 31,097 | 0.06% |
|
| 2018/11/21 | 18 | 19.88 | 15 | 19.97 | 20.05 | 3 | 30,694 | 0.01% |
|
| 2018/11/20 | 20 | 20.00 | 15 | 19.92 | 19.95 | 5 | 30,241 | 0.02% |
|
| 2018/11/19 | 11 | 19.82 | 12 | 20.01 | 19.80 | -1 | 30,093 | 0.00% |
|
| 2018/11/16 | 29 | 19.67 | 44 | 19.70 | 19.65 | -15 | 30,298 | -0.05% |
|
| 2018/11/15 | 6 | 18.17 | 25 | 18.50 | 18.70 | -19 | 28,350 | -0.07% |
|
| 2018/11/14 | 11 | 16.93 | 12 | 17.01 | 17.00 | -1 | 26,927 | 0.00% |
|
| 2018/11/13 | 0 | 0.00 | 10 | 16.40 | 16.85 | -10 | 26,700 | -0.04% |
|
| 2018/11/12 | 3 | 16.85 | 1 | 16.90 | 16.70 | 2 | 26,521 | 0.01% |
|
| 2018/11/05 | 1 | 15.75 | 1 | 15.75 | 16.00 | 0 | 27,724 | 0.00% |
|
| 2018/11/02 | 1 | 15.70 | 0 | 0.00 | 15.60 | 1 | 28,102 | 0.00% |
|
| 2018/11/01 | 1 | 15.60 | 2 | 15.43 | 15.60 | -1 | 27,894 | 0.00% |
|
| 2018/10/30 | 0 | 0.00 | 1 | 14.50 | 14.65 | -1 | 27,564 | 0.00% |
|
| 2018/10/29 | 2 | 14.85 | 0 | 0.00 | 14.60 | 2 | 27,263 | 0.01% |
|
| 2018/10/26 | 5 | 16.18 | 16 | 15.89 | 15.90 | -11 | 26,957 | -0.04% |
|
| 2018/10/25 | 4 | 15.95 | 6 | 16.07 | 16.00 | -2 | 26,810 | -0.01% |
|
| 2018/10/24 | 3 | 16.38 | 5 | 16.34 | 16.45 | -2 | 26,656 | -0.01% |
|
| 2018/10/23 | 1 | 16.20 | 2 | 16.15 | 16.00 | -1 | 26,467 | 0.00% |
|
| 2018/10/22 | 2 | 16.25 | 2 | 16.30 | 16.35 | 0 | 26,571 | 0.00% |
|
| 2018/10/19 | 4 | 15.96 | 2 | 16.10 | 16.20 | 2 | 26,532 | 0.01% |
|
| 2018/10/18 | 0 | 0.00 | 16 | 16.46 | 16.60 | -16 | 26,337 | -0.06% |
|
| 2018/10/17 | 1 | 16.15 | 3 | 16.15 | 16.05 | -2 | 26,163 | -0.01% |
|
| 2018/10/16 | 7 | 15.90 | 2 | 15.90 | 15.85 | 5 | 25,958 | 0.02% |
|
| 2018/10/15 | 4 | 16.19 | 3 | 16.27 | 16.30 | 1 | 25,623 | 0.00% |
|
| 2018/10/12 | 5 | 16.11 | 14 | 16.27 | 16.45 | -9 | 25,490 | -0.04% |
|
| 2018/10/11 | 31 | 15.87 | 3 | 15.90 | 15.80 | 28 | 25,153 | 0.11% |
|
| 2018/10/09 | 8 | 18.41 | 9 | 17.84 | 17.55 | -1 | 24,461 | 0.00% |
|
| 2018/10/08 | 5 | 18.88 | 4 | 18.78 | 19.20 | 1 | 23,636 | 0.00% |
|
| 2018/10/05 | 8 | 18.87 | 2 | 19.15 | 18.65 | 6 | 23,400 | 0.03% |
|
| 2018/10/04 | 14 | 19.19 | 1 | 19.15 | 19.15 | 13 | 22,736 | 0.06% |
|
| 2018/10/03 | 5 | 19.55 | 1 | 19.60 | 19.50 | 4 | 22,549 | 0.02% |
|
| 2018/10/02 | 14 | 19.64 | 6 | 19.72 | 19.55 | 8 | 22,337 | 0.04% |
|
| 2018/10/01 | 8 | 20.10 | 5 | 20.09 | 20.15 | 3 | 21,979 | 0.01% |
|
| 2018/09/28 | 8 | 20.17 | 57 | 20.26 | 20.05 | -49 | 21,947 | -0.22% |
|
| 2018/09/27 | 4 | 19.70 | 4 | 19.85 | 19.55 | 0 | 21,033 | 0.00% |
|
| 2018/09/26 | 3 | 20.02 | 1 | 20.15 | 20.00 | 2 | 20,762 | 0.01% |
|
| 2018/09/25 | 6 | 19.73 | 9 | 20.04 | 20.30 | -3 | 20,528 | -0.01% |
|
| 2018/09/21 | 8 | 19.24 | 7 | 18.80 | 19.10 | 1 | 19,851 | 0.01% |
|
| 2018/09/20 | 18 | 19.87 | 5 | 19.88 | 19.75 | 13 | 18,981 | 0.07% |
|
| 2018/09/19 | 8 | 19.95 | 3 | 20.25 | 19.70 | 5 | 18,655 | 0.03% |
|
| 2018/09/18 | 14 | 19.76 | 111 | 20.26 | 19.85 | -97 | 18,040 | -0.54% |
大賣/
|
| 2018/09/17 | 218 | 20.20 | 228 | 19.96 | 20.05 | -10 | 17,160 | -0.06% |
大買/大賣/
|
| 2018/09/14 | 3 | 18.83 | 11 | 18.67 | 19.00 | -8 | 14,851 | -0.05% |
|
| 2018/09/13 | 2 | 18.18 | 5 | 18.41 | 18.15 | -3 | 14,092 | -0.02% |
|
| 2018/09/12 | 8 | 17.96 | 10 | 17.89 | 18.15 | -2 | 13,716 | -0.01% |
|
| 2018/09/11 | 11 | 17.55 | 2 | 17.45 | 17.70 | 9 | 13,564 | 0.07% |
|
| 2018/09/10 | 0 | 0.00 | 70 | 17.00 | 16.90 | -70 | 13,926 | -0.50% |
|
| 2018/09/07 | 6 | 17.90 | 9 | 17.68 | 17.60 | -3 | 15,843 | -0.02% |
|
| 2018/09/06 | 4 | 18.19 | 1 | 18.05 | 18.00 | 3 | 16,187 | 0.02% |
|
| 2018/09/05 | 4 | 18.24 | 12 | 18.29 | 18.20 | -8 | 16,433 | -0.05% |
|
| 2018/09/03 | 35 | 18.05 | 7 | 17.95 | 17.75 | 28 | 15,655 | 0.18% |
|
| 2018/08/30 | 0 | 0.00 | 1 | 17.80 | 17.80 | -1 | 15,546 | -0.01% |
|
| 2018/08/29 | 1 | 17.80 | 2 | 17.93 | 17.85 | -1 | 15,551 | -0.01% |
|
| 2018/08/28 | 18 | 18.23 | 25 | 18.14 | 18.00 | -7 | 15,641 | -0.04% |
|
| 2018/08/27 | 1 | 17.90 | 0 | 0.00 | 17.95 | 1 | 15,741 | 0.01% |
|
| 2018/08/24 | 6 | 17.92 | 5 | 18.00 | 18.00 | 1 | 15,638 | 0.01% |
|
| 2018/08/23 | 153 | 18.12 | 2 | 17.88 | 18.20 | 151 | 15,332 | 0.98% |
大買/鉅額交易
|
| 2018/08/21 | 1 | 17.10 | 0 | 0.00 | 17.15 | 1 | 14,688 | 0.01% |
|
| 2018/08/20 | 2 | 17.33 | 0 | 0.00 | 17.00 | 2 | 14,688 | 0.01% |
|
| 2018/08/17 | 7 | 17.96 | 5 | 17.78 | 17.60 | 2 | 14,521 | 0.01% |
|
| 2018/08/16 | 4 | 17.90 | 7 | 17.74 | 17.85 | -3 | 14,172 | -0.02% |
|
| 2018/08/15 | 11 | 17.45 | 11 | 17.40 | 17.25 | 0 | 13,676 | 0.00% |
|
| 2018/08/14 | 3 | 17.27 | 16 | 17.34 | 17.40 | -13 | 13,305 | -0.10% |
|
| 2018/08/09 | 6 | 16.75 | 37 | 16.64 | 17.00 | -31 | 12,170 | -0.25% |
|
| 2018/08/02 | 3 | 15.92 | 7 | 16.09 | 15.95 | -4 | 12,278 | -0.03% |
|
| 2018/07/30 | 0 | 0.00 | 5 | 16.35 | 16.40 | -5 | 12,401 | -0.04% |
|
| 2018/07/27 | 1 | 16.50 | 0 | 0.00 | 16.70 | 1 | 12,434 | 0.01% |
|
| 2018/07/25 | 1 | 16.40 | 0 | 0.00 | 16.55 | 1 | 12,586 | 0.01% |
|
| 2018/07/23 | 0 | 0.00 | 1 | 16.30 | 16.40 | -1 | 12,732 | -0.01% |
|
| 2018/07/13 | 0 | 0.00 | 5 | 16.20 | 16.20 | -5 | 13,757 | -0.04% |
|
| 2018/07/11 | 4 | 15.90 | 0 | 0.00 | 15.90 | 4 | 13,831 | 0.03% |
|
| 2018/07/10 | 9 | 16.04 | 6 | 15.93 | 15.95 | 3 | 13,873 | 0.02% |
|
| 2018/07/06 | 8 | 15.54 | 5 | 15.40 | 15.40 | 3 | 14,054 | 0.02% |
|
| 2018/07/05 | 2 | 15.90 | 4 | 16.15 | 16.15 | -2 | 13,880 | -0.01% |
|
| 2018/07/03 | 10 | 16.03 | 0 | 0.00 | 15.80 | 10 | 13,830 | 0.07% |
|
| 2018/06/28 | 9 | 16.10 | 0 | 0.00 | 16.10 | 9 | 13,784 | 0.07% |
|
| 2018/06/26 | 14 | 16.38 | 8 | 16.46 | 16.40 | 6 | 13,846 | 0.04% |
|
| 2018/06/22 | 5 | 16.97 | 3 | 17.05 | 16.90 | 2 | 14,169 | 0.01% |
|
| 2018/06/21 | 1 | 17.10 | 0 | 0.00 | 17.10 | 1 | 14,225 | 0.01% |
|
| 2018/06/20 | 1 | 17.30 | 1 | 17.30 | 17.20 | 0 | 14,345 | 0.00% |
|
| 2018/06/19 | 15 | 17.75 | 5 | 17.57 | 17.40 | 10 | 14,405 | 0.07% |
|
| 2018/06/15 | 102 | 18.23 | 36 | 18.89 | 17.70 | 66 | 14,212 | 0.46% |
大買/
|
| 2018/06/14 | 0 | 0.00 | 10 | 17.40 | 17.70 | -10 | 12,301 | -0.08% |
|
| 2018/06/13 | 0 | 0.00 | 2 | 17.40 | 17.15 | -2 | 12,135 | -0.02% |
|
| 2018/06/12 | 5 | 17.08 | 0 | 0.00 | 17.05 | 5 | 11,916 | 0.04% |
|
| 2018/06/11 | 5 | 17.10 | 2 | 17.25 | 17.10 | 3 | 12,169 | 0.02% |
|
| 2018/06/07 | 3 | 17.25 | 5 | 17.25 | 17.10 | -2 | 12,593 | -0.02% |
|
| 2018/06/06 | 10 | 17.30 | 1 | 17.35 | 17.25 | 9 | 12,775 | 0.07% |
|
| 2018/06/05 | 30 | 17.34 | 0 | 0.00 | 17.25 | 30 | 12,917 | 0.23% |
|
| 2018/06/04 | 20 | 17.40 | 10 | 17.33 | 17.60 | 10 | 13,377 | 0.07% |
|
| 2018/06/01 | 0 | 0.00 | 5 | 16.85 | 16.80 | -5 | 13,253 | -0.04% |
|
| 2018/05/30 | 2 | 16.83 | 2 | 17.00 | 16.80 | 0 | 13,572 | 0.00% |
|
| 2018/05/29 | 2 | 17.07 | 0 | 0.00 | 17.05 | 2 | 13,743 | 0.01% |
|
| 2018/05/24 | 1 | 17.40 | 0 | 0.00 | 17.40 | 1 | 14,560 | 0.01% |
|
| 2018/05/22 | 1 | 17.50 | 0 | 0.00 | 17.50 | 1 | 15,826 | 0.01% |
|
| 2018/05/21 | 0 | 0.00 | 7 | 17.59 | 17.65 | -7 | 16,406 | -0.04% |
|
| 2018/05/17 | 0 | 0.00 | 10 | 17.55 | 17.50 | -10 | 17,382 | -0.06% |
|
| 2018/05/15 | 0 | 0.00 | 12 | 17.59 | 17.35 | -12 | 18,190 | -0.07% |
|
| 2018/05/08 | 6 | 17.25 | 16 | 17.25 | 17.20 | -10 | 24,181 | -0.04% |
|
| 2018/04/25 | 1 | 16.50 | 0 | 0.00 | 16.80 | 1 | 30,650 | 0.00% |
|
| 2018/04/20 | 0 | 0.00 | 40 | 18.24 | 18.25 | -40 | 31,439 | -0.13% |
|
| 2018/04/18 | 0 | 0.00 | 10 | 18.40 | 18.05 | -10 | 31,638 | -0.03% |
|
| 2018/04/17 | 1 | 18.45 | 0 | 0.00 | 18.05 | 1 | 31,653 | 0.00% |
|
| 2018/04/16 | 1 | 18.45 | 3 | 18.47 | 18.35 | -2 | 31,826 | -0.01% |
|
| 2018/04/12 | 3 | 18.70 | 0 | 0.00 | 18.65 | 3 | 32,799 | 0.01% |
|
| 2018/04/03 | 0 | 0.00 | 3 | 18.55 | 18.55 | -3 | 33,070 | -0.01% |
|
| 2018/04/02 | 0 | 0.00 | 5 | 19.05 | 18.75 | -5 | 33,166 | -0.02% |
|
| 2018/03/30 | 0 | 0.00 | 5 | 18.85 | 18.85 | -5 | 33,583 | -0.01% |
|
| 2018/03/29 | 15 | 18.85 | 0 | 0.00 | 18.85 | 15 | 33,733 | 0.04% |
|
| 2018/03/28 | 1 | 19.40 | 0 | 0.00 | 19.20 | 1 | 33,833 | 0.00% |
|
| 2018/03/23 | 8 | 18.78 | 1 | 18.75 | 18.70 | 7 | 33,972 | 0.02% |
|
| 2018/03/22 | 30 | 19.43 | 2 | 19.60 | 19.20 | 28 | 34,072 | 0.08% |
|
| 2018/03/21 | 10 | 20.03 | 4 | 19.90 | 19.95 | 6 | 34,411 | 0.02% |
|
| 2018/03/20 | 0 | 0.00 | 1 | 20.00 | 20.05 | -1 | 34,540 | 0.00% |
|
| 2018/03/19 | 33 | 19.81 | 5 | 20.15 | 19.80 | 28 | 34,878 | 0.08% |
|
| 2018/03/15 | 1 | 20.10 | 0 | 0.00 | 20.05 | 1 | 36,500 | 0.00% |
|
| 2018/03/13 | 10 | 20.09 | 11 | 20.28 | 20.15 | -1 | 36,428 | 0.00% |
|
| 2018/03/12 | 0 | 19.80 | 2 | 19.75 | 19.85 | -2 | 36,767 | -0.01% |
|
| 2018/03/09 | 0 | 0.00 | 5 | 19.65 | 19.55 | -5 | 36,757 | -0.01% |
|
| 2018/03/08 | 4 | 19.85 | 8 | 19.59 | 19.80 | -4 | 36,560 | -0.01% |
|
| 2018/03/07 | 3 | 18.90 | 0 | 0.00 | 19.10 | 3 | 35,992 | 0.01% |
|
| 2018/03/06 | 3 | 19.15 | 2 | 19.20 | 19.25 | 1 | 35,838 | 0.00% |
|
| 2018/03/05 | 1 | 18.80 | 0 | 0.00 | 18.80 | 1 | 35,853 | 0.00% |
|
| 2018/03/02 | 4 | 19.64 | 0 | 0.00 | 19.55 | 4 | 35,579 | 0.01% |
|
| 2018/02/27 | 0 | 20.15 | 0 | 0.00 | 20.20 | 0 | 34,992 | 0.00% |
|
| 2018/02/26 | 3 | 20.05 | 2 | 20.28 | 19.90 | 1 | 34,738 | 0.00% |
|
| 2018/02/23 | 21 | 20.49 | 55 | 20.23 | 20.20 | -34 | 34,638 | -0.10% |
|
| 2018/02/22 | 10 | 20.05 | 11 | 20.53 | 20.60 | -1 | 34,304 | 0.00% |
|
| 2018/02/21 | 10 | 19.78 | 8 | 19.78 | 19.90 | 2 | 33,667 | 0.01% |
|
| 2018/02/12 | 36 | 19.46 | 0 | 0.00 | 18.50 | 36 | 33,096 | 0.11% |
|
| 2018/02/09 | 14 | 17.76 | 10 | 17.80 | 19.00 | 4 | 32,711 | 0.01% |
|
| 2018/02/08 | 7 | 18.61 | 6 | 18.97 | 18.70 | 1 | 32,221 | 0.00% |
|
| 2018/02/07 | 7 | 19.89 | 4 | 19.65 | 19.35 | 3 | 31,995 | 0.01% |
|
| 2018/02/06 | 12 | 19.40 | 21 | 19.34 | 19.05 | -9 | 31,452 | -0.03% |
|
| 2018/02/05 | 28 | 20.77 | 9 | 20.72 | 21.00 | 19 | 30,419 | 0.06% |
|
| 2018/02/02 | 5 | 21.10 | 4 | 20.85 | 20.90 | 1 | 29,702 | 0.00% |
|
| 2018/02/01 | 15 | 21.39 | 8 | 21.23 | 21.10 | 7 | 28,889 | 0.02% |
|
| 2018/01/31 | 19 | 20.31 | 73 | 20.73 | 21.20 | -54 | 28,550 | -0.19% |
|
| 2018/01/30 | 21 | 19.95 | 33 | 20.02 | 19.60 | -12 | 26,485 | -0.05% |
|
| 2018/01/29 | 1 | 18.65 | 10 | 19.29 | 19.80 | -9 | 25,279 | -0.04% |
|
| 2018/01/26 | 33 | 18.93 | 3 | 18.90 | 18.55 | 30 | 24,190 | 0.12% |
|
| 2018/01/25 | 103 | 18.05 | 77 | 18.39 | 18.60 | 26 | 23,074 | 0.11% |
大買/
|
| 2018/01/24 | 0 | 0.00 | 1 | 17.40 | 17.30 | -1 | 21,455 | 0.00% |
|
| 2018/01/23 | 10 | 17.60 | 10 | 17.37 | 17.70 | 0 | 21,151 | 0.00% |
|
| 2018/01/22 | 41 | 17.55 | 10 | 17.15 | 17.15 | 31 | 20,782 | 0.15% |
|
| 2018/01/19 | 8 | 17.98 | 4 | 17.85 | 17.85 | 4 | 20,467 | 0.02% |
|
| 2018/01/18 | 19 | 17.99 | 4 | 17.93 | 17.85 | 15 | 19,948 | 0.08% |
|
| 2018/01/17 | 17 | 17.92 | 1 | 18.20 | 17.90 | 16 | 19,607 | 0.08% |
|
| 2018/01/16 | 0 | 0.00 | 30 | 17.35 | 17.55 | -30 | 18,760 | -0.16% |
|
| 2018/01/15 | 5 | 17.40 | 0 | 0.00 | 17.10 | 5 | 18,568 | 0.03% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 17.60 | 17.50 | -1 | 18,286 | -0.01% |
|
| 2018/01/11 | 0 | 0.00 | 1 | 17.00 | 17.30 | -1 | 17,938 | -0.01% |
|
| 2018/01/09 | 6 | 17.38 | 10 | 17.65 | 17.30 | -4 | 17,540 | -0.02% |
|
| 2018/01/02 | 10 | 16.30 | 1 | 16.35 | 16.80 | 9 | 15,821 | 0.06% |
|