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
群益金鼎-瑞豐 券商分點個股進出
群益金鼎-瑞豐 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
|
| 2024/05/21 | 0.1 | 64.00 | 0 | 0.00 | 63.80 | 0.1 | 5,178 | 0.00% |
|
| 2024/05/20 | 0 | 0.00 | 0.1 | 65.40 | 65.10 | -0.1 | 5,167 | 0.00% |
|
| 2024/05/17 | 2.1 | 64.40 | 0 | 0.00 | 64.50 | 2.1 | 5,160 | 0.04% |
|
| 2024/05/16 | 0.1 | 63.95 | 0 | 0.00 | 63.50 | 0.1 | 5,151 | 0.00% |
|
| 2024/05/10 | 0 | 0.00 | 0 | 64.80 | 65.90 | 0 | 5,146 | 0.00% |
|
| 2024/05/09 | 0.1 | 64.70 | 1 | 64.30 | 64.00 | -1 | 5,140 | -0.02% |
|
| 2024/05/08 | 2.1 | 65.90 | 0 | 0.00 | 65.50 | 2.1 | 5,128 | 0.04% |
|
| 2024/05/07 | 0.1 | 65.95 | 0 | 0.00 | 65.50 | 0.1 | 5,128 | 0.00% |
|
| 2024/05/06 | 0.4 | 66.73 | 0 | 0.00 | 66.10 | 0.4 | 5,109 | 0.01% |
|
| 2024/05/03 | 5.3 | 68.60 | 0 | 0.00 | 67.10 | 5.3 | 5,076 | 0.10% |
|
| 2024/05/02 | 3 | 70.03 | 2 | 70.50 | 70.50 | 1 | 5,029 | 0.02% |
|
| 2024/04/30 | 0 | 0.00 | 2.2 | 70.23 | 70.10 | -2.2 | 5,010 | -0.04% |
|
| 2024/04/29 | 1.2 | 68.67 | 1 | 69.30 | 70.10 | 0.2 | 4,960 | 0.00% |
|
| 2024/04/26 | 2 | 69.20 | 2 | 69.40 | 69.10 | 0 | 4,925 | 0.00% |
|
| 2024/04/25 | 6 | 69.58 | 4.4 | 70.38 | 70.60 | 1.7 | 4,867 | 0.03% |
|
| 2024/04/24 | 2 | 68.00 | 2 | 69.40 | 67.80 | 0 | 4,766 | 0.00% |
|
| 2024/04/23 | 11 | 68.97 | 11 | 68.20 | 68.50 | 0 | 4,740 | 0.00% |
|
| 2024/04/22 | 0.3 | 68.52 | 4.3 | 69.68 | 67.00 | -4 | 4,706 | -0.08% |
|
| 2024/04/19 | 8.5 | 67.90 | 2 | 67.50 | 67.10 | 6.5 | 4,625 | 0.14% |
|
| 2024/04/18 | 18.5 | 74.87 | 17.1 | 74.33 | 72.00 | 1.4 | 4,470 | 0.03% |
|
| 2024/04/17 | 0 | 0.00 | 2.4 | 73.80 | 73.80 | -2.4 | 3,962 | -0.06% |
|
| 2024/04/16 | 3.2 | 67.30 | 5 | 66.70 | 67.10 | -1.8 | 3,925 | -0.05% |
|
| 2024/04/15 | 8.4 | 71.02 | 6.2 | 71.40 | 70.50 | 2.2 | 3,825 | 0.06% |
|
| 2024/04/12 | 2 | 72.35 | 6.1 | 72.10 | 71.60 | -4.1 | 3,741 | -0.11% |
|
| 2024/04/11 | 4.2 | 71.34 | 2.1 | 71.30 | 70.50 | 2.1 | 3,656 | 0.06% |
|
| 2024/04/10 | 6 | 71.45 | 16.6 | 71.46 | 71.50 | -10.6 | 3,535 | -0.30% |
|
| 2024/04/09 | 0.1 | 66.30 | 1 | 66.40 | 65.70 | -0.9 | 3,357 | -0.03% |
|
| 2024/04/08 | 1.2 | 66.83 | 2 | 67.70 | 67.20 | -0.8 | 3,322 | -0.02% |
|
| 2024/04/03 | 2 | 68.60 | 1 | 67.60 | 68.60 | 1 | 3,261 | 0.03% |
|
| 2024/04/02 | 12 | 67.07 | 9.1 | 66.73 | 68.20 | 2.9 | 3,173 | 0.09% |
|
| 2024/04/01 | 4 | 67.18 | 6.9 | 67.66 | 67.70 | -2.9 | 2,978 | -0.10% |
|
| 2024/03/29 | 0 | 0.00 | 5 | 61.32 | 61.90 | -5 | 2,693 | -0.19% |
|
| 2024/03/28 | 7 | 60.56 | 1.4 | 61.11 | 60.70 | 5.7 | 2,625 | 0.22% |
|
| 2024/03/27 | 0.1 | 57.50 | 0 | 0.00 | 57.40 | 0.1 | 2,487 | 0.00% |
|
| 2024/03/26 | 0 | 59.30 | 0 | 0.00 | 57.30 | 0 | 2,487 | 0.00% |
|
| 2024/03/22 | 0 | 0.00 | 1 | 59.30 | 59.30 | -1 | 2,479 | -0.04% |
|
| 2024/03/21 | 1 | 57.20 | 0 | 0.00 | 57.20 | 1 | 2,439 | 0.04% |
|
| 2024/03/18 | 0.1 | 58.45 | 0 | 0.00 | 58.10 | 0.1 | 2,491 | 0.00% |
|
| 2024/03/15 | 3.1 | 60.29 | 0 | 0.00 | 59.50 | 3.1 | 2,472 | 0.12% |
|
| 2024/03/14 | 2.1 | 60.66 | 5 | 60.92 | 61.20 | -2.9 | 2,445 | -0.12% |
|
| 2024/03/13 | 2 | 62.10 | 13 | 62.65 | 61.70 | -11 | 2,402 | -0.46% |
|
| 2024/03/12 | 11.2 | 62.52 | 5 | 62.08 | 61.80 | 6.2 | 2,320 | 0.27% |
|
| 2024/03/11 | 34 | 65.65 | 21.7 | 64.58 | 64.20 | 12.3 | 2,207 | 0.56% |
|
| 2024/03/08 | 2.1 | 59.51 | 2.1 | 60.14 | 61.00 | -0.1 | 1,567 | 0.00% |
|
| 2024/03/07 | 0 | 0.00 | 0 | 55.70 | 55.50 | 0 | 1,432 | 0.00% |
|
| 2024/03/06 | 2.1 | 56.53 | 1.1 | 56.19 | 56.10 | 1.1 | 1,416 | 0.08% |
|
| 2024/03/05 | 1.2 | 58.16 | 0 | 0.00 | 58.00 | 1.2 | 1,411 | 0.08% |
|
| 2024/03/04 | 0.1 | 59.40 | 0 | 0.00 | 59.70 | 0.1 | 1,384 | 0.00% |
|
| 2024/03/01 | 0.1 | 60.20 | 0 | 0.00 | 59.50 | 0.1 | 1,371 | 0.00% |
|
| 2024/02/29 | 1 | 60.11 | 0 | 0.00 | 60.30 | 1 | 1,363 | 0.08% |
|
| 2024/02/27 | 0 | 0.00 | 1 | 61.10 | 61.50 | -1 | 1,350 | -0.07% |
|
| 2024/02/26 | 0.3 | 60.06 | 17 | 60.78 | 62.60 | -16.7 | 1,326 | -1.26% |
|
| 2024/02/23 | 1 | 60.70 | 3 | 61.50 | 60.70 | -2 | 1,268 | -0.16% |
|
| 2024/02/22 | 6 | 61.18 | 1 | 61.10 | 61.10 | 5 | 1,299 | 0.39% |
|
| 2024/02/21 | 0 | 62.10 | 0 | 0.00 | 61.80 | 0 | 1,315 | 0.00% |
|
| 2024/02/20 | 0 | 62.70 | 0 | 0.00 | 62.00 | 0 | 1,316 | 0.00% |
|
| 2024/02/19 | 0 | 63.30 | 0 | 0.00 | 63.30 | 0 | 1,316 | 0.00% |
|
| 2024/02/16 | 1.1 | 62.51 | 1 | 62.80 | 62.80 | 0.1 | 1,319 | 0.01% |
|
| 2024/02/15 | 10.1 | 62.20 | 0 | 0.00 | 62.40 | 10.1 | 1,311 | 0.77% |
|
| 2024/02/05 | 0.1 | 60.97 | 0 | 0.00 | 60.90 | 0.1 | 1,300 | 0.01% |
|
| 2024/02/02 | 0.1 | 62.10 | 0.3 | 62.20 | 61.90 | -0.2 | 1,279 | -0.02% |
|
| 2024/02/01 | 2 | 62.35 | 0 | 0.00 | 62.20 | 2 | 1,278 | 0.16% |
|
| 2024/01/31 | 0 | 0.00 | 5 | 63.40 | 63.00 | -5 | 1,270 | -0.39% |
|
| 2024/01/30 | 5 | 64.70 | 1 | 65.40 | 63.50 | 4 | 1,263 | 0.32% |
|
| 2024/01/29 | 0 | 0.00 | 1 | 64.50 | 64.40 | -1 | 1,263 | -0.08% |
|
| 2024/01/25 | 0.1 | 64.85 | 0 | 0.00 | 64.30 | 0.1 | 1,283 | 0.01% |
|
| 2024/01/24 | 0 | 0.00 | 1 | 65.70 | 65.80 | -1 | 1,301 | -0.08% |
|
| 2024/01/22 | 1.1 | 64.91 | 0.1 | 65.33 | 65.50 | 1 | 1,324 | 0.07% |
|
| 2024/01/19 | 0 | 0.00 | 10 | 63.60 | 63.80 | -10 | 1,314 | -0.76% |
|
| 2024/01/18 | 0.1 | 63.44 | 0 | 0.00 | 62.90 | 0.1 | 1,311 | 0.01% |
|
| 2024/01/17 | 10 | 64.44 | 5 | 66.20 | 64.10 | 5 | 1,304 | 0.39% |
|
| 2024/01/16 | 0.1 | 65.50 | 0 | 0.00 | 65.40 | 0.1 | 1,291 | 0.00% |
|
| 2024/01/15 | 8 | 66.56 | 3 | 66.10 | 65.90 | 5 | 1,287 | 0.39% |
|
| 2024/01/11 | 2.1 | 66.75 | 0 | 0.00 | 66.60 | 2.1 | 1,300 | 0.16% |
|
| 2024/01/10 | 5.1 | 67.49 | 0 | 0.00 | 65.50 | 5.1 | 1,314 | 0.39% |
|
| 2024/01/09 | 0 | 68.30 | 0 | 0.00 | 67.80 | 0 | 1,287 | 0.00% |
|
| 2024/01/08 | 0.2 | 69.04 | 0 | 0.00 | 68.50 | 0.2 | 1,277 | 0.02% |
|
| 2024/01/05 | 0.1 | 69.60 | 2 | 69.10 | 69.10 | -2 | 1,275 | -0.15% |
|
| 2024/01/04 | 1.3 | 69.47 | 1 | 70.40 | 69.40 | 0.3 | 1,263 | 0.02% |
|
| 2024/01/03 | 1.1 | 70.42 | 0 | 0.00 | 70.40 | 1.1 | 1,259 | 0.09% |
|
| 2024/01/02 | 1 | 71.60 | 1 | 71.40 | 71.40 | 0 | 1,245 | 0.00% |
|
| 2023/12/29 | 0 | 72.30 | 1 | 72.50 | 72.10 | -1 | 1,240 | -0.08% |
|
| 2023/12/28 | 1 | 73.60 | 1 | 72.70 | 72.70 | 0 | 1,242 | 0.00% |
|
| 2023/12/27 | 0 | 0.00 | 0 | 73.00 | 73.00 | 0 | 1,240 | 0.00% |
|
| 2023/12/26 | 1 | 72.30 | 1 | 72.60 | 72.40 | 0 | 1,246 | 0.00% |
|
| 2023/12/25 | 0 | 71.50 | 0 | 0.00 | 71.40 | 0 | 1,247 | 0.00% |
|
| 2023/12/22 | 0 | 72.00 | 0 | 0.00 | 71.80 | 0 | 1,268 | 0.00% |
|
| 2023/12/21 | 0 | 72.20 | 0 | 0.00 | 71.80 | 0 | 1,315 | 0.00% |
|
| 2023/12/20 | 0.1 | 73.50 | 0 | 0.00 | 72.50 | 0.1 | 1,324 | 0.00% |
|
| 2023/12/18 | 0.1 | 72.43 | 0 | 0.00 | 72.30 | 0.1 | 1,446 | 0.00% |
|
| 2023/12/15 | 0 | 0.00 | 5.1 | 72.32 | 73.60 | -5.1 | 1,504 | -0.34% |
|
| 2023/12/14 | 10.1 | 71.35 | 10 | 71.58 | 71.50 | 0.1 | 1,432 | 0.00% |
|
| 2023/12/13 | 0 | 71.40 | 0 | 0.00 | 71.10 | 0 | 1,428 | 0.00% |
|
| 2023/12/12 | 1 | 71.40 | 6 | 71.87 | 71.20 | -5 | 1,436 | -0.35% |
|
| 2023/12/11 | 0 | 0.00 | 5 | 71.80 | 71.20 | -5 | 1,445 | -0.35% |
|
| 2023/12/08 | 1 | 71.50 | 5 | 71.60 | 71.10 | -4 | 1,449 | -0.28% |
|
| 2023/12/07 | 0.1 | 71.62 | 1 | 72.00 | 71.10 | -0.9 | 1,448 | -0.06% |
|
| 2023/12/06 | 0 | 0.00 | 1 | 72.40 | 72.40 | -1 | 1,441 | -0.07% |
|
| 2023/12/05 | 0 | 73.20 | 0 | 0.00 | 73.00 | 0 | 1,447 | 0.00% |
|
| 2023/12/01 | 1 | 75.30 | 0 | 75.40 | 75.10 | 1 | 1,451 | 0.07% |
|
| 2023/11/30 | 5 | 76.00 | 2 | 76.20 | 76.40 | 3 | 1,432 | 0.21% |
|
| 2023/11/29 | 0 | 0.00 | 1 | 73.90 | 73.50 | -1 | 1,376 | -0.07% |
|
| 2023/11/27 | 0.1 | 72.83 | 0 | 0.00 | 72.00 | 0.1 | 1,368 | 0.00% |
|
| 2023/11/24 | 2 | 73.75 | 0 | 0.00 | 73.60 | 2 | 1,379 | 0.14% |
|
| 2023/11/22 | 0 | 0.00 | 3 | 73.13 | 73.20 | -3 | 1,364 | -0.22% |
|
| 2023/11/21 | 1 | 73.20 | 1 | 73.90 | 73.00 | 0 | 1,370 | 0.00% |
|
| 2023/11/20 | 0 | 0.00 | 2 | 73.25 | 73.50 | -2 | 1,372 | -0.15% |
|
| 2023/11/16 | 0 | 0.00 | 0 | 71.60 | 71.00 | 0 | 1,357 | 0.00% |
|
| 2023/11/15 | 0 | 0.00 | 2.2 | 70.71 | 70.90 | -2.2 | 1,353 | -0.16% |
|
| 2023/11/14 | 5 | 69.50 | 5 | 69.70 | 69.70 | 0 | 1,355 | 0.00% |
|
| 2023/11/09 | 0.2 | 69.40 | 0 | 0.00 | 69.10 | 0.2 | 1,384 | 0.01% |
|
| 2023/11/08 | 6 | 71.42 | 3 | 70.40 | 70.40 | 3 | 1,410 | 0.21% |
|
| 2023/11/06 | 1 | 71.30 | 0.1 | 71.44 | 71.70 | 0.9 | 1,452 | 0.06% |
|
| 2023/11/03 | 5 | 70.80 | 7 | 70.70 | 70.70 | -2 | 1,458 | -0.14% |
|
| 2023/11/02 | 1.2 | 69.90 | 0 | 0.00 | 70.00 | 1.2 | 1,465 | 0.08% |
|
| 2023/11/01 | 4 | 70.40 | 4 | 70.00 | 70.00 | 0 | 1,467 | 0.00% |
|
| 2023/10/31 | 4 | 69.03 | 0 | 0.00 | 68.40 | 4 | 1,451 | 0.28% |
|
| 2023/10/30 | 2 | 71.20 | 0 | 72.10 | 71.20 | 2 | 1,464 | 0.14% |
|
| 2023/10/27 | 5 | 70.80 | 5 | 70.50 | 70.50 | 0 | 1,467 | 0.00% |
|
| 2023/10/26 | 0 | 0.00 | 2 | 71.25 | 70.80 | -2 | 1,490 | -0.13% |
|
| 2023/10/25 | 4 | 71.83 | 6.1 | 72.05 | 72.10 | -2.1 | 1,510 | -0.14% |
|
| 2023/10/24 | 0.1 | 69.80 | 0 | 0.00 | 70.30 | 0.1 | 1,512 | 0.00% |
|
| 2023/10/20 | 0 | 0.00 | 1 | 70.90 | 70.90 | -1 | 1,568 | -0.06% |
|
| 2023/10/19 | 2 | 68.40 | 14 | 68.39 | 69.00 | -12 | 1,628 | -0.74% |
|
| 2023/10/18 | 10.1 | 69.87 | 0 | 0.00 | 69.00 | 10.1 | 1,651 | 0.61% |
|
| 2023/10/17 | 0 | 71.70 | 0 | 0.00 | 71.30 | 0 | 1,638 | 0.00% |
|
| 2023/10/16 | 3 | 71.47 | 1 | 72.30 | 71.40 | 2 | 1,655 | 0.12% |
|
| 2023/10/13 | 0 | 0.00 | 1 | 73.00 | 73.00 | -1 | 1,712 | -0.06% |
|
| 2023/10/11 | 1.1 | 71.82 | 0 | 0.00 | 71.90 | 1.1 | 1,791 | 0.06% |
|
| 2023/10/06 | 0 | 0.00 | 1.2 | 73.16 | 73.00 | -1.2 | 1,857 | -0.06% |
|
| 2023/10/05 | 0 | 0.00 | 1 | 74.00 | 73.30 | -1 | 1,959 | -0.05% |
|
| 2023/10/04 | 1.1 | 72.39 | 0 | 0.00 | 73.40 | 1.1 | 2,255 | 0.05% |
|
| 2023/10/03 | 0.1 | 74.10 | 0 | 0.00 | 72.80 | 0.1 | 2,623 | 0.00% |
|
| 2023/10/02 | 4 | 73.70 | 3 | 73.63 | 74.00 | 1 | 2,715 | 0.04% |
|
| 2023/09/28 | 1 | 71.70 | 6 | 71.92 | 72.20 | -5 | 2,973 | -0.17% |
|
| 2023/09/27 | 10.2 | 71.91 | 5 | 71.40 | 71.40 | 5.2 | 2,993 | 0.17% |
|
| 2023/09/26 | 3.3 | 73.27 | 1 | 74.30 | 72.10 | 2.3 | 2,996 | 0.08% |
|
| 2023/09/25 | 1 | 75.00 | 0 | 0.00 | 75.00 | 1 | 2,978 | 0.03% |
|
| 2023/09/22 | 5.1 | 74.24 | 2 | 74.70 | 75.60 | 3.1 | 2,981 | 0.10% |
|
| 2023/09/21 | 23 | 76.83 | 3 | 78.10 | 76.20 | 20 | 2,932 | 0.68% |
|
| 2023/09/20 | 3.1 | 80.35 | 2 | 80.00 | 78.60 | 1.1 | 2,855 | 0.04% |
|
| 2023/09/19 | 0.1 | 79.28 | 0 | 0.00 | 80.00 | 0.1 | 2,814 | 0.00% |
|
| 2023/09/18 | 1 | 79.20 | 1 | 80.00 | 79.20 | 0 | 2,834 | 0.00% |
|
| 2023/09/15 | 1 | 78.80 | 0 | 0.00 | 79.00 | 1 | 2,869 | 0.03% |
|
| 2023/09/14 | 3 | 80.17 | 0.5 | 80.04 | 79.80 | 2.5 | 2,922 | 0.09% |
|
| 2023/09/13 | 0 | 78.50 | 33 | 79.15 | 79.50 | -33 | 2,937 | -1.12% |
|
| 2023/09/12 | 0.1 | 77.10 | 0 | 0.00 | 77.60 | 0.1 | 3,034 | 0.00% |
|
| 2023/09/11 | 2 | 76.80 | 2 | 77.30 | 76.60 | 0 | 3,187 | 0.00% |
|
| 2023/09/08 | 2.2 | 77.49 | 0 | 0.00 | 77.30 | 2.2 | 3,371 | 0.06% |
|
| 2023/09/07 | 2.1 | 80.00 | 1 | 79.70 | 78.90 | 1.1 | 3,536 | 0.03% |
|
| 2023/09/06 | 0 | 80.00 | 2 | 80.40 | 80.20 | -2 | 3,622 | -0.05% |
|
| 2023/09/05 | 0 | 0.00 | 2 | 79.40 | 79.60 | -2 | 3,637 | -0.05% |
|
| 2023/09/04 | 2 | 78.40 | 0 | 0.00 | 79.20 | 2 | 3,667 | 0.06% |
|
| 2023/09/01 | 0 | 0.00 | 57 | 79.41 | 78.70 | -57 | 3,729 | -1.53% |
|
| 2023/08/31 | 0 | 0.00 | 2 | 78.70 | 79.10 | -2 | 3,800 | -0.05% |
|
| 2023/08/30 | 0 | 0.00 | 0 | 79.20 | 78.70 | 0 | 3,975 | 0.00% |
|
| 2023/08/29 | 0 | 0.00 | 0 | 77.80 | 78.30 | 0 | 4,038 | 0.00% |
|
| 2023/08/28 | 1 | 76.90 | 1.2 | 77.40 | 76.50 | -0.2 | 4,033 | 0.00% |
|
| 2023/08/25 | 1 | 76.90 | 1 | 77.40 | 76.90 | 0 | 4,037 | 0.00% |
|
| 2023/08/24 | 3 | 77.13 | 53 | 76.82 | 77.30 | -50 | 4,045 | -1.24% |
|
| 2023/08/23 | 6 | 74.33 | 6 | 74.95 | 75.00 | 0 | 4,042 | 0.00% |
|
| 2023/08/22 | 1 | 75.00 | 0 | 0.00 | 74.50 | 1 | 4,041 | 0.02% |
|
| 2023/08/18 | 0.5 | 75.34 | 1 | 75.10 | 75.10 | -0.5 | 4,085 | -0.01% |
|
| 2023/08/17 | 0.2 | 75.35 | 0 | 0.00 | 75.40 | 0.2 | 4,081 | 0.00% |
|
| 2023/08/16 | 0.1 | 72.00 | 0 | 0.00 | 74.00 | 0.1 | 4,078 | 0.00% |
|
| 2023/08/15 | 1.2 | 72.91 | 0 | 0.00 | 73.20 | 1.2 | 4,084 | 0.03% |
|
| 2023/08/14 | 2.1 | 72.73 | 0 | 0.00 | 72.20 | 2.1 | 4,086 | 0.05% |
|
| 2023/08/11 | 6.1 | 75.17 | 2.3 | 75.66 | 75.00 | 3.8 | 4,059 | 0.09% |
|
| 2023/08/10 | 1 | 75.81 | 1 | 75.80 | 75.80 | 0 | 4,061 | 0.00% |
|
| 2023/08/09 | 4 | 77.75 | 0 | 0.00 | 77.50 | 4 | 4,064 | 0.10% |
|
| 2023/08/08 | 1.1 | 78.51 | 0 | 0.00 | 78.00 | 1.1 | 4,089 | 0.03% |
|
| 2023/08/07 | 1 | 79.60 | 0 | 0.00 | 79.60 | 1 | 4,103 | 0.02% |
|
| 2023/08/04 | 9 | 78.43 | 4 | 78.43 | 78.30 | 5 | 4,104 | 0.12% |
|
| 2023/08/02 | 15.2 | 78.24 | 3 | 77.70 | 77.70 | 12.2 | 4,126 | 0.29% |
|
| 2023/08/01 | 1.1 | 79.99 | 0 | 0.00 | 79.70 | 1.1 | 4,102 | 0.03% |
|
| 2023/07/31 | 0.2 | 80.23 | 0 | 0.00 | 79.30 | 0.2 | 4,107 | 0.00% |
|
| 2023/07/28 | 2 | 80.95 | 1 | 79.30 | 80.80 | 1 | 4,095 | 0.02% |
|
| 2023/07/26 | 3 | 79.00 | 0 | 0.00 | 78.80 | 3 | 4,093 | 0.07% |
|
| 2023/07/25 | 1 | 79.00 | 2 | 80.50 | 80.80 | -1 | 4,105 | -0.02% |
|
| 2023/07/24 | 7.2 | 78.74 | 1 | 78.30 | 78.30 | 6.2 | 4,093 | 0.15% |
|
| 2023/07/21 | 0 | 82.70 | 1 | 81.70 | 82.20 | -1 | 4,065 | -0.02% |
|
| 2023/07/20 | 2 | 83.95 | 4 | 83.80 | 83.90 | -2 | 4,107 | -0.05% |
|
| 2023/07/19 | 1.1 | 84.37 | 1 | 83.10 | 83.10 | 0.1 | 4,145 | 0.00% |
|
| 2023/07/18 | 5.1 | 85.37 | 2 | 84.00 | 84.00 | 3.1 | 4,258 | 0.07% |
|
| 2023/07/17 | 1 | 87.30 | 1 | 87.20 | 86.80 | 0 | 4,285 | 0.00% |
|
| 2023/07/14 | 0 | 0.00 | 2 | 87.60 | 87.70 | -2 | 4,293 | -0.05% |
|
| 2023/07/13 | 2.3 | 88.50 | 11 | 87.94 | 86.60 | -8.8 | 4,279 | -0.20% |
|
| 2023/07/12 | 5.7 | 89.54 | 0 | 0.00 | 88.40 | 5.7 | 4,230 | 0.13% |
|
| 2023/07/11 | 15.5 | 92.95 | 18 | 93.61 | 90.50 | -2.6 | 4,143 | -0.06% |
|
| 2023/07/10 | 37.1 | 90.40 | 29.8 | 90.64 | 90.40 | 7.3 | 3,887 | 0.19% |
|
| 2023/07/07 | 10.5 | 87.88 | 11 | 86.31 | 86.70 | -0.5 | 3,557 | -0.01% |
|
| 2023/07/06 | 31 | 86.85 | 35.3 | 88.05 | 88.00 | -4.3 | 3,479 | -0.12% |
|
| 2023/07/05 | 1.1 | 84.90 | 2 | 84.40 | 83.90 | -1 | 3,244 | -0.03% |
|
| 2023/07/04 | 5.1 | 83.96 | 7 | 84.29 | 84.20 | -1.9 | 3,256 | -0.06% |
|
| 2023/07/03 | 1.1 | 83.50 | 1 | 83.10 | 83.10 | 0.1 | 3,271 | 0.00% |
|
| 2023/06/28 | 4 | 83.33 | 7 | 84.60 | 82.90 | -3 | 3,313 | -0.09% |
|
| 2023/06/27 | 8.1 | 84.37 | 2 | 83.10 | 83.20 | 6.1 | 3,418 | 0.18% |
|
| 2023/06/26 | 4.1 | 84.68 | 1 | 85.40 | 84.50 | 3.1 | 3,399 | 0.09% |
|
| 2023/06/21 | 4 | 86.83 | 1 | 86.70 | 86.70 | 3 | 3,392 | 0.09% |
|
| 2023/06/20 | 1 | 86.70 | 4 | 87.93 | 88.00 | -3 | 3,370 | -0.09% |
|
| 2023/06/19 | 7 | 86.10 | 5 | 86.02 | 86.10 | 2 | 3,333 | 0.06% |
|
| 2023/06/16 | 3 | 86.53 | 3 | 86.33 | 86.10 | 0 | 3,331 | 0.00% |
|
| 2023/06/15 | 1 | 90.40 | 7 | 89.40 | 88.60 | -6 | 3,330 | -0.18% |
|
| 2023/06/14 | 11.2 | 89.17 | 38.1 | 89.34 | 90.20 | -26.9 | 3,207 | -0.84% |
|
| 2023/06/13 | 11 | 87.96 | 14.1 | 87.50 | 86.50 | -3.1 | 3,047 | -0.10% |
|
| 2023/06/12 | 8 | 84.98 | 30 | 84.45 | 85.40 | -22 | 2,895 | -0.76% |
|
| 2023/06/09 | 2 | 82.85 | 3 | 82.80 | 82.80 | -1 | 2,852 | -0.04% |
|
| 2023/06/08 | 6.2 | 83.22 | 0 | 0.00 | 82.70 | 6.2 | 2,862 | 0.21% |
|
| 2023/06/07 | 11 | 82.75 | 5.2 | 84.06 | 84.70 | 5.8 | 2,898 | 0.20% |
|
| 2023/06/06 | 6.2 | 83.35 | 9 | 82.78 | 82.00 | -2.8 | 2,862 | -0.10% |
|
| 2023/06/05 | 10 | 87.90 | 5.1 | 86.12 | 85.20 | 4.9 | 2,812 | 0.17% |
|
| 2023/06/02 | 11 | 82.77 | 9.4 | 82.13 | 82.20 | 1.6 | 2,698 | 0.06% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 79.50 | 79.50 | -1 | 2,686 | -0.04% |
|
| 2023/05/31 | 1 | 79.50 | 0 | 0.00 | 79.70 | 1 | 2,906 | 0.03% |
|
| 2023/05/29 | 0 | 0.00 | 14 | 79.59 | 80.60 | -14 | 2,940 | -0.48% |
|
| 2023/05/26 | 1 | 77.50 | 0 | 0.00 | 77.00 | 1 | 2,935 | 0.03% |
|
| 2023/05/25 | 6 | 77.93 | 0 | 0.00 | 77.30 | 6 | 2,952 | 0.20% |
|
| 2023/05/24 | 5 | 78.10 | 13 | 78.48 | 79.10 | -8 | 2,992 | -0.27% |
|
| 2023/05/23 | 2 | 77.40 | 0 | 0.00 | 77.60 | 2 | 2,997 | 0.07% |
|
| 2023/05/22 | 12 | 78.05 | 0 | 0.00 | 77.60 | 12 | 3,004 | 0.40% |
|
| 2023/05/19 | 6.1 | 78.11 | 1 | 78.00 | 78.00 | 5.1 | 3,019 | 0.17% |
|
| 2023/05/18 | 0 | 0.00 | 6 | 77.27 | 77.40 | -6 | 3,035 | -0.20% |
|
| 2023/05/17 | 3 | 76.50 | 0.5 | 76.50 | 76.50 | 2.5 | 3,063 | 0.08% |
|
| 2023/05/16 | 5 | 76.26 | 6.1 | 76.01 | 76.60 | -1.1 | 3,082 | -0.04% |
|
| 2023/05/15 | 4.1 | 74.10 | 0 | 0.00 | 74.50 | 4.1 | 3,081 | 0.13% |
|
| 2023/05/12 | 5.1 | 74.60 | 16 | 74.50 | 75.50 | -11 | 3,123 | -0.35% |
|
| 2023/05/11 | 9 | 75.56 | 1 | 76.00 | 75.20 | 8 | 3,118 | 0.26% |
|
| 2023/05/10 | 2 | 76.80 | 4 | 76.90 | 77.40 | -2 | 3,148 | -0.06% |
|
| 2023/05/09 | 2.1 | 76.26 | 1 | 76.80 | 76.50 | 1.1 | 3,168 | 0.03% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 78.60 | 78.30 | -1 | 3,218 | -0.03% |
|
| 2023/05/05 | 2.1 | 78.30 | 2 | 77.80 | 77.80 | 0.1 | 3,329 | 0.00% |
|
| 2023/05/04 | 1 | 78.30 | 0 | 0.00 | 78.30 | 1 | 3,464 | 0.03% |
|
| 2023/05/03 | 0.1 | 78.20 | 4 | 78.30 | 78.90 | -3.9 | 3,511 | -0.11% |
|
| 2023/05/02 | 0 | 0.00 | 3 | 79.03 | 79.00 | -3 | 3,566 | -0.08% |
|
| 2023/04/28 | 3 | 77.30 | 13 | 77.47 | 77.90 | -10 | 3,645 | -0.27% |
|
| 2023/04/27 | 9.1 | 76.25 | 4 | 76.45 | 76.30 | 5.1 | 3,616 | 0.14% |
|
| 2023/04/26 | 5 | 76.32 | 15 | 75.70 | 76.70 | -10 | 3,627 | -0.28% |
|
| 2023/04/25 | 16.2 | 79.29 | 5 | 78.34 | 77.00 | 11.2 | 3,610 | 0.31% |
|
| 2023/04/24 | 15 | 79.41 | 18 | 78.42 | 80.00 | -3 | 3,603 | -0.08% |
|
| 2023/04/21 | 18.3 | 81.99 | 44 | 80.38 | 79.10 | -25.7 | 3,573 | -0.72% |
|
| 2023/04/20 | 31.1 | 84.06 | 27 | 84.65 | 83.50 | 4.1 | 3,464 | 0.12% |
|
| 2023/04/19 | 5 | 87.12 | 4 | 86.43 | 86.50 | 1 | 3,429 | 0.03% |
|
| 2023/04/18 | 34 | 87.69 | 1 | 89.20 | 87.60 | 33 | 3,431 | 0.96% |
|
| 2023/04/17 | 3 | 88.37 | 2 | 88.70 | 88.70 | 1 | 3,425 | 0.03% |
|
| 2023/04/14 | 2 | 88.35 | 1 | 88.70 | 88.40 | 1 | 3,408 | 0.03% |
|
| 2023/04/13 | 14 | 89.23 | 0 | 0.00 | 88.20 | 14 | 3,425 | 0.41% |
|
| 2023/04/12 | 22 | 89.64 | 3 | 90.40 | 90.40 | 19 | 3,410 | 0.56% |
|
| 2023/04/11 | 2 | 90.05 | 0 | 0.00 | 90.00 | 2 | 3,405 | 0.06% |
|
| 2023/04/10 | 2 | 90.50 | 13 | 90.88 | 90.50 | -11 | 3,427 | -0.32% |
|
| 2023/04/07 | 0 | 0.00 | 1 | 91.80 | 92.30 | -1 | 3,421 | -0.03% |
|
| 2023/04/06 | 6 | 91.57 | 9 | 91.53 | 91.30 | -3 | 3,404 | -0.09% |
|
| 2023/03/31 | 16 | 90.67 | 16 | 90.75 | 90.70 | 0 | 3,404 | 0.00% |
|
| 2023/03/30 | 0 | 0.00 | 17 | 90.93 | 90.50 | -17 | 3,449 | -0.49% |
|
| 2023/03/29 | 2 | 91.70 | 3.1 | 89.86 | 89.80 | -1.1 | 3,455 | -0.03% |
|
| 2023/03/28 | 0 | 0.00 | 51 | 92.00 | 91.70 | -51 | 3,436 | -1.48% |
|
| 2023/03/27 | 3 | 90.80 | 2 | 90.05 | 90.00 | 1 | 3,372 | 0.03% |
|
| 2023/03/24 | 8 | 90.55 | 6 | 90.73 | 90.80 | 2 | 3,391 | 0.06% |
|
| 2023/03/22 | 7 | 90.63 | 0 | 0.00 | 90.70 | 7 | 3,380 | 0.21% |
|
| 2023/03/21 | 1 | 89.70 | 0 | 0.00 | 89.70 | 1 | 3,382 | 0.03% |
|
| 2023/03/20 | 17 | 90.46 | 22.1 | 90.09 | 89.90 | -5.1 | 3,390 | -0.15% |
|
| 2023/03/17 | 7 | 87.76 | 18 | 87.90 | 88.50 | -11 | 3,318 | -0.33% |
|
| 2023/03/16 | 5 | 86.78 | 7.1 | 87.11 | 86.80 | -2.1 | 3,310 | -0.06% |
|
| 2023/03/15 | 4 | 87.40 | 2 | 86.80 | 86.80 | 2 | 3,365 | 0.06% |
|
| 2023/03/14 | 16.9 | 87.33 | 19 | 86.35 | 86.10 | -2.1 | 3,395 | -0.06% |
|
| 2023/03/13 | 7.1 | 87.59 | 3 | 87.97 | 88.40 | 4.1 | 3,426 | 0.12% |
|
| 2023/03/10 | 4.1 | 89.79 | 8 | 90.08 | 88.90 | -4 | 3,468 | -0.11% |
|
| 2023/03/09 | 1 | 92.90 | 0 | 0.00 | 92.00 | 1 | 3,536 | 0.03% |
|
| 2023/03/08 | 6 | 91.77 | 0 | 0.00 | 92.30 | 6 | 3,547 | 0.17% |
|
| 2023/03/07 | 3 | 90.80 | 3 | 92.40 | 92.50 | 0 | 3,544 | 0.00% |
|
| 2023/03/06 | 2 | 90.10 | 60 | 90.54 | 90.70 | -58 | 3,527 | -1.64% |
|
| 2023/03/03 | 80.1 | 89.17 | 9 | 89.24 | 89.20 | 71.1 | 3,536 | 2.01% |
|
| 2023/03/02 | 7 | 92.24 | 2 | 90.80 | 90.80 | 5 | 3,372 | 0.15% |
|
| 2023/03/01 | 52 | 92.31 | 2 | 93.00 | 93.00 | 50 | 3,378 | 1.48% |
|
| 2023/02/24 | 2 | 93.05 | 2.1 | 94.15 | 93.10 | -0.1 | 3,413 | 0.00% |
|
| 2023/02/23 | 4 | 93.50 | 3.5 | 93.89 | 93.90 | 0.5 | 3,423 | 0.01% |
|
| 2023/02/22 | 20.8 | 93.36 | 9.1 | 93.27 | 93.20 | 11.7 | 3,543 | 0.33% |
|
| 2023/02/21 | 4.3 | 97.84 | 0 | 0.00 | 97.10 | 4.3 | 3,626 | 0.12% |
|
| 2023/02/20 | 0 | 0.00 | 1 | 97.40 | 97.50 | -1 | 3,771 | -0.03% |
|
| 2023/02/17 | 7 | 96.67 | 2.1 | 96.80 | 96.50 | 5 | 4,007 | 0.12% |
|
| 2023/02/16 | 2 | 97.40 | 9.2 | 97.77 | 97.90 | -7.2 | 4,067 | -0.18% |
|
| 2023/02/15 | 52.1 | 96.24 | 2 | 96.85 | 95.90 | 50.1 | 4,178 | 1.20% |
|
| 2023/02/14 | 0 | 0.00 | 0.1 | 97.20 | 97.00 | -0.1 | 4,192 | 0.00% |
|
| 2023/02/13 | 2.1 | 95.90 | 2 | 95.80 | 96.10 | 0.1 | 4,328 | 0.00% |
|
| 2023/02/10 | 46.4 | 96.29 | 2.5 | 98.21 | 95.20 | 43.9 | 4,382 | 1.00% |
|
| 2023/02/09 | 2.5 | 98.64 | 0.1 | 99.20 | 98.30 | 2.4 | 4,372 | 0.05% |
|
| 2023/02/08 | 4 | 99.03 | 2.2 | 98.83 | 98.90 | 1.8 | 4,401 | 0.04% |
|
| 2023/02/07 | 2.2 | 96.67 | 2 | 97.35 | 97.60 | 0.2 | 4,395 | 0.00% |
|
| 2023/02/06 | 1.1 | 97.36 | 0.1 | 98.02 | 96.90 | 1.1 | 4,427 | 0.02% |
|
| 2023/02/03 | 4 | 99.78 | 3.1 | 99.87 | 98.20 | 0.9 | 4,387 | 0.02% |
|
| 2023/02/02 | 0 | 0.00 | 15.3 | 99.40 | 100.00 | -15.3 | 4,351 | -0.35% |
|
| 2023/02/01 | 11 | 97.00 | 2.1 | 97.01 | 96.70 | 8.9 | 4,263 | 0.21% |
|
| 2023/01/31 | 4.2 | 95.62 | 8 | 95.98 | 96.30 | -3.8 | 4,303 | -0.09% |
|
| 2023/01/30 | 0 | 0.00 | 11.2 | 93.86 | 94.80 | -11.2 | 4,295 | -0.26% |
|
| 2023/01/16 | 1 | 87.50 | 11 | 88.15 | 90.00 | -10 | 4,315 | -0.23% |
|
| 2023/01/13 | 4 | 89.95 | 3.1 | 87.75 | 87.70 | 0.9 | 4,344 | 0.02% |
|
| 2023/01/12 | 10 | 91.76 | 9 | 89.49 | 89.20 | 1 | 4,404 | 0.02% |
|
| 2023/01/11 | 6 | 90.30 | 4 | 90.90 | 90.40 | 2 | 4,408 | 0.05% |
|
| 2023/01/10 | 10 | 90.10 | 1 | 90.40 | 89.80 | 9 | 4,472 | 0.20% |
|
| 2023/01/09 | 4 | 90.45 | 3 | 90.03 | 90.50 | 1 | 4,547 | 0.02% |
|
| 2023/01/06 | 4.1 | 88.52 | 2 | 88.25 | 88.80 | 2.1 | 4,610 | 0.04% |
|
| 2023/01/03 | 3.1 | 85.16 | 2 | 86.20 | 86.20 | 1.1 | 4,956 | 0.02% |
|
| 2022/12/28 | 1 | 87.30 | 0 | 0.00 | 86.00 | 1 | 5,227 | 0.02% |
|
| 2022/12/27 | 0 | 0.00 | 1 | 90.00 | 88.80 | -1 | 5,318 | -0.02% |
|
| 2022/12/26 | 4 | 87.20 | 3 | 88.30 | 88.30 | 1 | 5,391 | 0.02% |
|
| 2022/12/23 | 1 | 86.11 | 2 | 86.15 | 86.90 | -1 | 5,515 | -0.02% |
|
| 2022/12/22 | 7 | 87.63 | 5 | 86.94 | 86.90 | 2 | 5,581 | 0.04% |
|
| 2022/12/21 | 2.1 | 88.39 | 1 | 89.50 | 87.60 | 1.1 | 5,715 | 0.02% |
|
| 2022/12/20 | 4.1 | 89.16 | 2 | 91.70 | 88.50 | 2.1 | 5,847 | 0.04% |
|
| 2022/12/19 | 4.1 | 90.85 | 1 | 90.40 | 90.90 | 3.1 | 6,017 | 0.05% |
|
| 2022/12/16 | 9.1 | 92.86 | 0 | 0.00 | 93.20 | 9.1 | 6,155 | 0.15% |
|
| 2022/12/14 | 0.1 | 94.80 | 4 | 94.68 | 95.90 | -3.9 | 6,247 | -0.06% |
|
| 2022/12/13 | 7 | 95.00 | 15 | 93.80 | 93.80 | -8 | 6,275 | -0.13% |
|
| 2022/12/12 | 2.1 | 94.67 | 1 | 94.70 | 95.00 | 1.1 | 6,289 | 0.02% |
|
| 2022/12/09 | 6 | 97.00 | 0 | 0.00 | 96.10 | 6 | 6,319 | 0.09% |
|
| 2022/12/08 | 3 | 96.97 | 1.1 | 97.07 | 97.10 | 1.9 | 6,371 | 0.03% |
|
| 2022/12/07 | 23.1 | 97.20 | 3.1 | 97.26 | 96.20 | 20 | 6,462 | 0.31% |
|
| 2022/12/06 | 2.1 | 101.21 | 104 | 101.95 | 99.80 | -101.9 | 6,454 | -1.58% |
大賣/鉅額交易
|
| 2022/12/05 | 4.2 | 103.84 | 4 | 103.88 | 103.00 | 0.2 | 6,541 | 0.00% |
|
| 2022/12/02 | 2.1 | 102.49 | 4 | 102.75 | 102.50 | -2 | 6,546 | -0.03% |
|
| 2022/12/01 | 8 | 102.00 | 16.2 | 101.50 | 102.00 | -8.2 | 6,589 | -0.12% |
|
| 2022/11/30 | 5 | 98.58 | 2 | 98.90 | 98.10 | 3 | 6,601 | 0.05% |
|
| 2022/11/29 | 6.1 | 97.58 | 6.1 | 96.52 | 98.30 | 0 | 6,693 | 0.00% |
|
| 2022/11/28 | 0.1 | 95.60 | 0.2 | 97.50 | 97.80 | -0.1 | 6,786 | 0.00% |
|
| 2022/11/25 | 9.2 | 96.91 | 4 | 96.90 | 96.00 | 5.2 | 6,967 | 0.07% |
|
| 2022/11/24 | 7 | 98.66 | 1 | 98.80 | 98.80 | 6 | 6,996 | 0.09% |
|
| 2022/11/23 | 62 | 99.87 | 2 | 98.50 | 98.30 | 60 | 7,077 | 0.85% |
|
| 2022/11/22 | 4.1 | 98.71 | 6 | 98.30 | 98.30 | -1.9 | 7,184 | -0.03% |
|
| 2022/11/21 | 50.2 | 100.00 | 0 | 0.00 | 100.00 | 50.2 | 7,322 | 0.69% |
|
| 2022/11/18 | 7.1 | 101.07 | 5.2 | 102.63 | 99.60 | 1.9 | 7,455 | 0.03% |
|
| 2022/11/17 | 2 | 99.25 | 21.1 | 101.23 | 102.00 | -19.1 | 7,553 | -0.25% |
|
| 2022/11/16 | 59.1 | 99.44 | 35 | 98.45 | 98.30 | 24.1 | 7,672 | 0.31% |
|
| 2022/11/15 | 5 | 97.56 | 36.4 | 99.02 | 101.00 | -31.4 | 7,668 | -0.41% |
|
| 2022/11/14 | 7 | 94.56 | 4 | 95.60 | 95.30 | 3 | 8,013 | 0.04% |
|
| 2022/11/11 | 20 | 95.33 | 19 | 95.21 | 93.60 | 1 | 8,238 | 0.01% |
|
| 2022/11/10 | 3 | 93.07 | 2 | 93.70 | 93.00 | 1 | 8,202 | 0.01% |
|
| 2022/11/09 | 3 | 94.17 | 9.3 | 93.96 | 94.30 | -6.3 | 8,285 | -0.08% |
|
| 2022/11/08 | 8.2 | 91.96 | 1.3 | 91.62 | 90.40 | 7 | 8,385 | 0.08% |
|
| 2022/11/07 | 0.1 | 91.00 | 2 | 91.50 | 91.10 | -1.9 | 8,445 | -0.02% |
|
| 2022/11/04 | 6 | 89.28 | 9 | 90.04 | 91.10 | -3 | 8,609 | -0.03% |
|
| 2022/11/03 | 3 | 89.47 | 0 | 0.00 | 89.90 | 3 | 8,677 | 0.03% |
|
| 2022/11/02 | 3 | 89.37 | 2 | 89.20 | 89.40 | 1 | 8,945 | 0.01% |
|
| 2022/10/31 | 11 | 87.01 | 16.4 | 86.90 | 87.00 | -5.4 | 9,084 | -0.06% |
|
| 2022/10/28 | 2.1 | 83.83 | 4 | 83.68 | 83.90 | -1.9 | 9,165 | -0.02% |
|
| 2022/10/27 | 1 | 83.00 | 2.2 | 84.43 | 85.90 | -1.2 | 9,348 | -0.01% |
|
| 2022/10/26 | 0.1 | 82.40 | 3 | 81.80 | 81.90 | -3 | 9,542 | -0.03% |
|
| 2022/10/25 | 3.2 | 84.08 | 2 | 83.75 | 82.50 | 1.2 | 9,588 | 0.01% |
|
| 2022/10/24 | 0.1 | 86.10 | 0.1 | 87.16 | 85.00 | -0.1 | 9,723 | 0.00% |
|
| 2022/10/21 | 0 | 86.20 | 1 | 84.00 | 84.00 | -1 | 9,912 | -0.01% |
|
| 2022/10/20 | 6.1 | 84.99 | 4 | 85.50 | 86.20 | 2.1 | 10,050 | 0.02% |
|
| 2022/10/19 | 4.1 | 86.47 | 9.1 | 87.18 | 85.80 | -5 | 10,335 | -0.05% |
|
| 2022/10/18 | 0 | 0.00 | 0.4 | 87.83 | 87.90 | -0.4 | 10,432 | 0.00% |
|
| 2022/10/17 | 4.2 | 84.84 | 11 | 85.12 | 86.80 | -6.8 | 10,554 | -0.06% |
|
| 2022/10/14 | 7.1 | 89.29 | 11.3 | 88.53 | 89.10 | -4.2 | 10,742 | -0.04% |
|
| 2022/10/13 | 11.3 | 86.51 | 8 | 83.51 | 83.00 | 3.3 | 11,153 | 0.03% |
|
| 2022/10/12 | 2 | 90.40 | 0 | 0.00 | 90.00 | 2 | 11,255 | 0.02% |
|
| 2022/10/11 | 19.3 | 90.86 | 4 | 91.15 | 90.80 | 15.3 | 11,414 | 0.13% |
|
| 2022/10/07 | 7 | 98.63 | 1 | 99.40 | 97.50 | 6 | 11,748 | 0.05% |
|
| 2022/10/06 | 3 | 100.47 | 5 | 101.00 | 101.50 | -2 | 11,787 | -0.02% |
|
| 2022/10/05 | 8.2 | 101.33 | 5.1 | 100.64 | 99.80 | 3.1 | 11,825 | 0.03% |
|
| 2022/10/04 | 0 | 0.00 | 4.2 | 99.45 | 101.00 | -4.2 | 11,829 | -0.04% |
|
| 2022/10/03 | 1.1 | 93.06 | 1.1 | 94.31 | 94.80 | -0.1 | 12,009 | 0.00% |
|
| 2022/09/30 | 3.1 | 91.10 | 1 | 89.00 | 95.00 | 2 | 12,487 | 0.02% |
|
| 2022/09/29 | 0 | 0.00 | 12 | 90.30 | 91.10 | -12 | 12,909 | -0.09% |
|
| 2022/09/28 | 12.1 | 94.87 | 8 | 92.21 | 90.70 | 4.1 | 13,222 | 0.03% |
|
| 2022/09/27 | 5.4 | 98.18 | 2 | 97.70 | 99.60 | 3.4 | 13,774 | 0.02% |
|
| 2022/09/26 | 31.1 | 101.23 | 1 | 98.50 | 98.50 | 30.1 | 14,054 | 0.21% |
|
| 2022/09/23 | 15.1 | 108.83 | 3 | 109.33 | 107.00 | 12.1 | 14,215 | 0.08% |
|
| 2022/09/22 | 0 | 0.00 | 5 | 111.40 | 114.00 | -5 | 14,252 | -0.04% |
|
| 2022/09/21 | 5 | 111.00 | 2 | 111.00 | 110.00 | 3 | 14,266 | 0.02% |
|
| 2022/09/20 | 3.1 | 110.99 | 4 | 112.63 | 113.00 | -0.9 | 14,345 | -0.01% |
|
| 2022/09/16 | 5.1 | 110.51 | 2 | 109.50 | 109.50 | 3.1 | 14,612 | 0.02% |
|
| 2022/09/15 | 1 | 112.51 | 3 | 113.33 | 111.50 | -2 | 14,736 | -0.01% |
|
| 2022/09/14 | 4 | 111.63 | 7 | 112.36 | 114.00 | -3 | 14,959 | -0.02% |
|
| 2022/09/13 | 0.1 | 112.00 | 1 | 114.00 | 111.50 | -1 | 15,080 | -0.01% |
|
| 2022/09/12 | 5 | 113.00 | 12 | 113.25 | 112.50 | -7 | 15,194 | -0.05% |
|
| 2022/09/08 | 2 | 107.50 | 6 | 109.42 | 110.00 | -4 | 15,217 | -0.03% |
|
| 2022/09/07 | 3.1 | 104.35 | 3.1 | 107.31 | 105.00 | 0 | 15,282 | 0.00% |
|
| 2022/09/06 | 4.1 | 107.04 | 6 | 107.58 | 107.00 | -1.9 | 15,312 | -0.01% |
|
| 2022/09/05 | 14.2 | 110.95 | 1 | 110.50 | 110.50 | 13.2 | 15,354 | 0.09% |
|
| 2022/09/02 | 6 | 112.75 | 27 | 114.20 | 115.00 | -21 | 15,372 | -0.14% |
|
| 2022/09/01 | 18.5 | 114.08 | 16 | 114.06 | 113.00 | 2.5 | 15,352 | 0.02% |
|
| 2022/08/31 | 4.2 | 115.64 | 4 | 115.50 | 115.50 | 0.2 | 15,307 | 0.00% |
|
| 2022/08/30 | 6.5 | 116.67 | 6 | 117.00 | 117.00 | 0.5 | 15,517 | 0.00% |
|
| 2022/08/29 | 7.5 | 112.74 | 4.1 | 114.29 | 116.00 | 3.4 | 15,566 | 0.02% |
|
| 2022/08/26 | 11 | 116.91 | 5 | 117.40 | 115.50 | 6 | 15,485 | 0.04% |
|
| 2022/08/25 | 7.1 | 116.44 | 5 | 116.90 | 117.00 | 2.1 | 15,471 | 0.01% |
|
| 2022/08/24 | 9.2 | 115.75 | 5 | 114.90 | 113.00 | 4.2 | 15,425 | 0.03% |
|
| 2022/08/23 | 11.2 | 113.27 | 16.8 | 114.67 | 115.50 | -5.6 | 15,405 | -0.04% |
|
| 2022/08/22 | 7.3 | 112.31 | 4 | 112.75 | 111.50 | 3.3 | 15,309 | 0.02% |
|
| 2022/08/19 | 21 | 113.86 | 28.5 | 114.43 | 113.00 | -7.5 | 15,226 | -0.05% |
|
| 2022/08/18 | 7 | 108.50 | 19.7 | 108.26 | 109.00 | -12.7 | 14,800 | -0.09% |
|
| 2022/08/17 | 10.2 | 103.27 | 4 | 102.75 | 102.50 | 6.2 | 14,631 | 0.04% |
|
| 2022/08/16 | 3 | 105.83 | 5.7 | 105.44 | 104.50 | -2.7 | 14,638 | -0.02% |
|
| 2022/08/15 | 14 | 104.82 | 30.5 | 105.01 | 105.50 | -16.5 | 14,659 | -0.11% |
|
| 2022/08/12 | 2 | 101.25 | 6.2 | 101.35 | 101.50 | -4.2 | 14,467 | -0.03% |
|
| 2022/08/11 | 57 | 101.06 | 54.2 | 102.20 | 99.60 | 2.8 | 14,453 | 0.02% |
|
| 2022/08/10 | 4.2 | 99.53 | 2 | 98.50 | 98.50 | 2.2 | 14,537 | 0.01% |
|
| 2022/08/09 | 10.4 | 101.07 | 10.1 | 101.60 | 101.00 | 0.3 | 14,513 | 0.00% |
|
| 2022/08/08 | 1.2 | 97.79 | 2.1 | 98.45 | 99.50 | -0.9 | 14,328 | -0.01% |
|
| 2022/08/05 | 1 | 96.10 | 5.4 | 98.01 | 98.80 | -4.4 | 14,409 | -0.03% |
|
| 2022/08/04 | 25 | 92.47 | 25.2 | 93.64 | 95.00 | -0.2 | 14,382 | 0.00% |
|
| 2022/08/03 | 5.3 | 94.39 | 5 | 93.52 | 93.20 | 0.3 | 14,364 | 0.00% |
|
| 2022/08/02 | 13.6 | 96.81 | 2 | 95.50 | 96.20 | 11.6 | 14,293 | 0.08% |
|
| 2022/08/01 | 4.2 | 101.01 | 2 | 101.00 | 100.50 | 2.2 | 14,116 | 0.02% |
|
| 2022/07/29 | 4 | 101.75 | 16.5 | 101.31 | 102.50 | -12.5 | 14,118 | -0.09% |
|
| 2022/07/28 | 14.3 | 99.82 | 6.5 | 99.41 | 98.50 | 7.8 | 14,034 | 0.06% |
|
| 2022/07/27 | 5 | 98.62 | 5.3 | 98.92 | 99.50 | -0.3 | 13,908 | 0.00% |
|
| 2022/07/26 | 17.5 | 99.31 | 9 | 101.97 | 97.40 | 8.5 | 13,776 | 0.06% |
|
| 2022/07/25 | 5.1 | 99.25 | 5.1 | 99.47 | 100.50 | 0 | 13,539 | 0.00% |
|
| 2022/07/22 | 9.2 | 100.29 | 7 | 99.39 | 99.10 | 2.2 | 13,580 | 0.02% |
|
| 2022/07/21 | 17 | 100.74 | 17 | 100.65 | 101.50 | 0 | 13,675 | 0.00% |
|
| 2022/07/20 | 23 | 100.24 | 21.7 | 100.03 | 99.30 | 1.3 | 13,520 | 0.01% |
|
| 2022/07/19 | 9.1 | 91.53 | 15.4 | 93.44 | 94.30 | -6.3 | 13,162 | -0.05% |
|
| 2022/07/18 | 9.3 | 94.26 | 7.2 | 94.99 | 93.00 | 2.1 | 13,027 | 0.02% |
|
| 2022/07/15 | 28 | 90.72 | 33.4 | 91.69 | 93.00 | -5.4 | 12,806 | -0.04% |
|
| 2022/07/14 | 7 | 86.94 | 23.3 | 87.48 | 88.00 | -16.3 | 12,375 | -0.13% |
|
| 2022/07/13 | 15.1 | 85.30 | 9.2 | 85.27 | 83.50 | 5.9 | 12,311 | 0.05% |
|
| 2022/07/12 | 27.2 | 83.85 | 2 | 84.55 | 82.00 | 25.2 | 12,306 | 0.20% |
|
| 2022/07/11 | 10 | 87.52 | 13 | 87.34 | 87.90 | -3 | 12,314 | -0.02% |
|
| 2022/07/08 | 6.1 | 88.08 | 7.1 | 89.25 | 88.50 | -1 | 12,130 | -0.01% |
|
| 2022/07/07 | 5.2 | 83.91 | 0.2 | 85.56 | 85.00 | 5.1 | 11,708 | 0.04% |
|
| 2022/07/06 | 9.4 | 86.42 | 23 | 86.72 | 83.50 | -13.6 | 11,235 | -0.12% |
|
| 2022/07/05 | 13.2 | 87.61 | 8.1 | 90.61 | 90.10 | 5.2 | 10,979 | 0.05% |
|
| 2022/07/04 | 41.6 | 92.90 | 37 | 92.10 | 90.90 | 4.6 | 10,346 | 0.04% |
|
| 2022/07/01 | 25.9 | 103.56 | 6.1 | 101.69 | 101.00 | 19.8 | 10,130 | 0.20% |
|
| 2022/06/30 | 9.5 | 114.87 | 2 | 112.50 | 112.00 | 7.5 | 9,861 | 0.08% |
|
| 2022/06/29 | 1.2 | 120.28 | 7.1 | 120.17 | 124.00 | -5.9 | 9,795 | -0.06% |
|
| 2022/06/28 | 2 | 123.25 | 2.1 | 122.30 | 124.50 | -0.1 | 10,015 | 0.00% |
|
| 2022/06/27 | 9 | 123.67 | 5.4 | 122.02 | 125.00 | 3.6 | 10,509 | 0.03% |
|
| 2022/06/24 | 4.3 | 117.43 | 5 | 117.10 | 116.50 | -0.8 | 10,563 | -0.01% |
|
| 2022/06/23 | 2.2 | 116.48 | 0.2 | 118.50 | 119.00 | 2 | 10,810 | 0.02% |
|
| 2022/06/22 | 8.4 | 117.76 | 7.4 | 117.19 | 119.50 | 1 | 11,550 | 0.01% |
|
| 2022/06/21 | 7 | 116.54 | 6.1 | 116.32 | 118.00 | 1 | 11,540 | 0.01% |
|
| 2022/06/20 | 10.1 | 115.78 | 6 | 111.25 | 108.50 | 4.1 | 11,618 | 0.03% |
|
| 2022/06/17 | 2.4 | 117.31 | 4.5 | 119.19 | 118.50 | -2 | 11,816 | -0.02% |
|
| 2022/06/16 | 6.8 | 123.41 | 7.5 | 121.01 | 120.50 | -0.8 | 12,158 | -0.01% |
|
| 2022/06/15 | 3.6 | 128.63 | 1 | 131.50 | 126.50 | 2.6 | 12,606 | 0.02% |
|
| 2022/06/14 | 2.9 | 131.34 | 5.2 | 131.13 | 131.00 | -2.3 | 13,160 | -0.02% |
|
| 2022/06/13 | 2.2 | 133.09 | 5.3 | 132.60 | 133.50 | -3.1 | 13,413 | -0.02% |
|
| 2022/06/10 | 0 | 0.00 | 3.1 | 133.02 | 132.50 | -3.1 | 13,626 | -0.02% |
|
| 2022/06/09 | 8 | 133.88 | 8.2 | 134.30 | 134.50 | -0.2 | 13,963 | 0.00% |
|
| 2022/06/08 | 6 | 133.92 | 10.2 | 134.82 | 133.50 | -4.2 | 14,265 | -0.03% |
|
| 2022/06/07 | 7 | 128.79 | 9.1 | 129.55 | 130.00 | -2.1 | 14,193 | -0.01% |
|
| 2022/06/06 | 2.2 | 127.05 | 3 | 127.83 | 127.00 | -0.8 | 14,134 | -0.01% |
|
| 2022/06/02 | 2 | 127.75 | 1.1 | 129.05 | 127.50 | 0.9 | 14,263 | 0.01% |
|
| 2022/06/01 | 4 | 126.25 | 3.2 | 126.81 | 126.00 | 0.8 | 14,291 | 0.01% |
|
| 2022/05/31 | 4 | 126.50 | 1.2 | 127.25 | 126.50 | 2.8 | 14,344 | 0.02% |
|
| 2022/05/30 | 3 | 124.17 | 6.5 | 123.97 | 125.00 | -3.5 | 14,311 | -0.02% |
|
| 2022/05/27 | 6.2 | 120.16 | 2 | 121.25 | 119.00 | 4.2 | 14,305 | 0.03% |
|
| 2022/05/26 | 15.3 | 120.72 | 14.4 | 120.81 | 119.50 | 0.9 | 14,337 | 0.01% |
|
| 2022/05/25 | 1 | 120.00 | 5.3 | 120.20 | 120.50 | -4.3 | 14,351 | -0.03% |
|
| 2022/05/24 | 4.1 | 118.44 | 9 | 116.17 | 115.50 | -4.9 | 14,427 | -0.03% |
|
| 2022/05/23 | 4 | 121.38 | 8 | 121.63 | 121.00 | -4 | 14,403 | -0.03% |
|
| 2022/05/20 | 2.1 | 119.00 | 6 | 119.50 | 119.00 | -3.9 | 14,368 | -0.03% |
|
| 2022/05/19 | 5.5 | 118.53 | 9 | 118.94 | 120.00 | -3.5 | 14,446 | -0.02% |
|
| 2022/05/18 | 14 | 119.68 | 9.1 | 120.60 | 121.00 | 4.9 | 14,456 | 0.03% |
|
| 2022/05/17 | 0.1 | 113.00 | 3 | 115.83 | 117.00 | -2.9 | 14,241 | -0.02% |
|
| 2022/05/16 | 4.4 | 113.98 | 1 | 116.50 | 113.00 | 3.4 | 14,299 | 0.02% |
|
| 2022/05/13 | 1 | 114.50 | 2.3 | 113.07 | 113.50 | -1.3 | 14,329 | -0.01% |
|
| 2022/05/12 | 2.2 | 111.24 | 4.1 | 111.43 | 108.50 | -1.9 | 14,376 | -0.01% |
|
| 2022/05/11 | 11.3 | 113.21 | 17.3 | 114.38 | 112.00 | -6 | 14,608 | -0.04% |
|
| 2022/05/10 | 12 | 111.08 | 5.1 | 112.00 | 113.50 | 6.9 | 14,616 | 0.05% |
|
| 2022/05/09 | 2.1 | 111.70 | 2 | 109.25 | 108.50 | 0.1 | 14,710 | 0.00% |
|
| 2022/05/06 | 6.1 | 110.30 | 9.2 | 113.03 | 116.00 | -3.1 | 14,893 | -0.02% |
|
| 2022/05/05 | 4 | 113.38 | 1 | 113.00 | 113.00 | 3 | 14,931 | 0.02% |
|
| 2022/05/04 | 2 | 110.50 | 7.2 | 111.28 | 112.00 | -5.2 | 14,911 | -0.03% |
|
| 2022/05/03 | 0 | 0.00 | 3 | 106.00 | 108.00 | -3 | 14,981 | -0.02% |
|
| 2022/04/29 | 3 | 105.33 | 5.4 | 106.64 | 105.00 | -2.4 | 15,109 | -0.02% |
|
| 2022/04/28 | 11.3 | 102.59 | 4 | 103.13 | 102.50 | 7.3 | 15,062 | 0.05% |
|
| 2022/04/27 | 10.4 | 103.04 | 9.1 | 104.28 | 106.00 | 1.3 | 14,925 | 0.01% |
|
| 2022/04/26 | 5.1 | 109.80 | 3 | 110.50 | 110.00 | 2.1 | 14,714 | 0.01% |
|
| 2022/04/25 | 6.1 | 109.82 | 5 | 110.40 | 110.00 | 1.1 | 14,715 | 0.01% |
|
| 2022/04/22 | 13.4 | 117.79 | 3 | 116.50 | 115.00 | 10.4 | 14,672 | 0.07% |
|
| 2022/04/21 | 2.1 | 123.00 | 1.2 | 122.67 | 123.00 | 0.9 | 14,735 | 0.01% |
|
| 2022/04/20 | 2.1 | 121.74 | 8 | 122.50 | 122.50 | -5.9 | 14,857 | -0.04% |
|
| 2022/04/19 | 5.2 | 124.44 | 3.5 | 123.27 | 121.00 | 1.7 | 15,002 | 0.01% |
|
| 2022/04/18 | 3.5 | 120.84 | 4 | 123.25 | 119.50 | -0.5 | 15,138 | 0.00% |
|
| 2022/04/15 | 10.2 | 124.13 | 3 | 127.67 | 123.00 | 7.2 | 15,233 | 0.05% |
|
| 2022/04/14 | 4 | 132.63 | 4.2 | 131.33 | 130.50 | -0.2 | 15,425 | 0.00% |
|
| 2022/04/13 | 9.1 | 127.09 | 11.9 | 131.04 | 130.50 | -2.8 | 15,411 | -0.02% |
|
| 2022/04/12 | 1.4 | 125.39 | 0.5 | 129.28 | 124.50 | 1 | 15,455 | 0.01% |
|
| 2022/04/11 | 2.3 | 127.69 | 0 | 0.00 | 128.50 | 2.3 | 15,497 | 0.01% |
|
| 2022/04/08 | 0.1 | 125.50 | 0.3 | 127.00 | 128.00 | -0.2 | 15,499 | 0.00% |
|
| 2022/04/07 | 4.5 | 125.11 | 3 | 125.50 | 124.50 | 1.5 | 15,528 | 0.01% |
|
| 2022/04/06 | 1.1 | 130.45 | 0.2 | 131.50 | 130.50 | 0.9 | 15,634 | 0.01% |
|
| 2022/04/01 | 5.2 | 130.77 | 8 | 131.31 | 133.50 | -2.8 | 15,910 | -0.02% |
|
| 2022/03/31 | 10.3 | 133.49 | 6 | 133.00 | 133.00 | 4.3 | 16,040 | 0.03% |
|
| 2022/03/30 | 12 | 136.63 | 18 | 137.86 | 137.50 | -6 | 15,779 | -0.04% |
|
| 2022/03/29 | 6.8 | 135.17 | 4 | 136.63 | 131.00 | 2.8 | 15,296 | 0.02% |
|
| 2022/03/28 | 4.5 | 135.27 | 4.2 | 135.02 | 136.50 | 0.3 | 15,114 | 0.00% |
|
| 2022/03/25 | 22.1 | 138.35 | 23.1 | 138.00 | 134.00 | -1 | 14,809 | -0.01% |
|
| 2022/03/24 | 3.1 | 131.82 | 5.3 | 133.67 | 134.50 | -2.2 | 14,028 | -0.02% |
|
| 2022/03/23 | 17.1 | 132.23 | 15.2 | 132.48 | 130.50 | 1.9 | 13,891 | 0.01% |
|
| 2022/03/22 | 45.3 | 131.20 | 47.4 | 131.99 | 132.00 | -2.1 | 13,907 | -0.02% |
|
| 2022/03/21 | 14.2 | 131.73 | 19 | 131.50 | 131.50 | -4.8 | 13,712 | -0.04% |
|
| 2022/03/18 | 11.9 | 128.38 | 11.7 | 128.17 | 129.50 | 0.2 | 13,415 | 0.00% |
|
| 2022/03/17 | 10 | 123.95 | 30 | 124.14 | 127.00 | -20 | 13,097 | -0.15% |
|
| 2022/03/16 | 47.9 | 116.08 | 38.4 | 116.80 | 115.50 | 9.5 | 12,561 | 0.08% |
|
| 2022/03/15 | 55.7 | 121.09 | 54.7 | 118.25 | 116.00 | 1 | 12,323 | 0.01% |
|
| 2022/03/14 | 15.1 | 119.66 | 18.6 | 120.16 | 120.50 | -3.5 | 12,224 | -0.03% |
|
| 2022/03/11 | 12.1 | 116.29 | 10 | 116.30 | 117.50 | 2.1 | 12,051 | 0.02% |
|
| 2022/03/10 | 1 | 115.00 | 12.5 | 116.42 | 118.00 | -11.5 | 11,755 | -0.10% |
|
| 2022/03/09 | 4.2 | 108.46 | 4 | 107.38 | 107.50 | 0.2 | 11,998 | 0.00% |
|
| 2022/03/08 | 3 | 108.83 | 3.2 | 107.66 | 106.00 | -0.2 | 12,521 | 0.00% |
|
| 2022/03/07 | 9.2 | 110.07 | 3 | 108.17 | 108.00 | 6.2 | 12,436 | 0.05% |
|
| 2022/03/04 | 5.1 | 116.95 | 9.1 | 115.96 | 117.00 | -4 | 12,518 | -0.03% |
|
| 2022/03/03 | 9 | 116.72 | 5 | 117.00 | 114.50 | 4 | 12,739 | 0.03% |
|
| 2022/03/02 | 13 | 112.46 | 25.2 | 114.42 | 115.50 | -12.2 | 12,940 | -0.09% |
|
| 2022/03/01 | 4.1 | 108.37 | 6.3 | 109.48 | 111.00 | -2.3 | 13,007 | -0.02% |
|
| 2022/02/25 | 3 | 105.67 | 34 | 105.74 | 107.50 | -31 | 13,312 | -0.23% |
|
| 2022/02/24 | 28.1 | 100.61 | 7 | 101.36 | 101.00 | 21.1 | 13,622 | 0.15% |
|
| 2022/02/23 | 14.1 | 106.90 | 12 | 107.00 | 107.00 | 2.1 | 13,708 | 0.01% |
|
| 2022/02/22 | 7.2 | 107.52 | 1 | 110.00 | 107.00 | 6.2 | 14,312 | 0.04% |
|
| 2022/02/21 | 22.3 | 112.91 | 2 | 112.50 | 113.00 | 20.3 | 14,773 | 0.14% |
|
| 2022/02/18 | 5.2 | 116.50 | 7.4 | 117.57 | 117.50 | -2.2 | 15,619 | -0.01% |
|
| 2022/02/17 | 6.1 | 116.82 | 16.3 | 115.94 | 116.00 | -10.2 | 16,741 | -0.06% |
|
| 2022/02/16 | 16.1 | 116.68 | 14.1 | 116.58 | 116.00 | 2 | 17,296 | 0.01% |
|
| 2022/02/15 | 6.2 | 115.59 | 2.2 | 118.02 | 115.00 | 4 | 17,696 | 0.02% |
|
| 2022/02/14 | 5.2 | 114.84 | 1 | 113.50 | 114.50 | 4.2 | 18,179 | 0.02% |
|
| 2022/02/11 | 7 | 121.21 | 8.4 | 119.75 | 120.50 | -1.4 | 18,412 | -0.01% |
|
| 2022/02/10 | 12 | 113.88 | 4 | 113.38 | 113.50 | 8 | 18,570 | 0.04% |
|
| 2022/02/09 | 5 | 113.50 | 11.1 | 113.24 | 115.50 | -6.1 | 18,977 | -0.03% |
|
| 2022/02/08 | 14.1 | 109.14 | 7.2 | 109.14 | 109.00 | 6.9 | 19,452 | 0.04% |
|
| 2022/02/07 | 2.1 | 103.53 | 2 | 106.50 | 106.50 | 0.1 | 19,958 | 0.00% |
|
| 2022/01/26 | 0 | 0.00 | 3 | 106.67 | 106.00 | -3 | 20,938 | -0.01% |
|
| 2022/01/25 | 6.3 | 107.14 | 5 | 105.80 | 105.00 | 1.3 | 22,199 | 0.01% |
|
| 2022/01/24 | 8.3 | 108.90 | 5 | 108.40 | 112.00 | 3.3 | 23,333 | 0.01% |
|
| 2022/01/21 | 1.2 | 110.43 | 5 | 110.40 | 107.50 | -3.9 | 24,393 | -0.02% |
|
| 2022/01/20 | 3.1 | 112.02 | 6 | 112.17 | 113.00 | -2.9 | 24,821 | -0.01% |
|
| 2022/01/19 | 1.3 | 113.96 | 2 | 113.00 | 113.00 | -0.7 | 25,702 | 0.00% |
|
| 2022/01/18 | 8 | 118.13 | 3 | 117.33 | 116.00 | 5 | 27,585 | 0.02% |
|
| 2022/01/17 | 4 | 115.88 | 3 | 118.33 | 118.50 | 1 | 27,949 | 0.00% |
|
| 2022/01/14 | 4.1 | 111.64 | 11 | 113.36 | 115.50 | -7 | 28,705 | -0.02% |
|
| 2022/01/13 | 1 | 116.00 | 4 | 114.25 | 114.50 | -3 | 29,333 | -0.01% |
|
| 2022/01/12 | 5.3 | 117.35 | 4 | 116.75 | 116.50 | 1.3 | 30,283 | 0.00% |
|
| 2022/01/11 | 5.2 | 118.29 | 2 | 117.50 | 117.50 | 3.2 | 31,864 | 0.01% |
|
| 2022/01/10 | 7 | 123.79 | 13.1 | 125.01 | 125.50 | -6.1 | 32,869 | -0.02% |
|
| 2022/01/07 | 9.3 | 124.64 | 6 | 127.67 | 123.50 | 3.3 | 33,851 | 0.01% |
|
| 2022/01/06 | 2 | 133.00 | 2 | 132.50 | 134.00 | 0 | 34,726 | 0.00% |
|
| 2022/01/05 | 6.3 | 135.24 | 4 | 135.25 | 135.00 | 2.3 | 35,729 | 0.01% |
|
| 2022/01/04 | 6.3 | 143.64 | 5 | 142.50 | 141.00 | 1.3 | 36,751 | 0.00% |
|
| 2022/01/03 | 6.1 | 146.68 | 4 | 145.75 | 144.50 | 2.1 | 38,902 | 0.01% |
|
| 2021/12/30 | 3.1 | 145.13 | 3 | 144.67 | 143.00 | 0.1 | 39,815 | 0.00% |
|
| 2021/12/29 | 8 | 147.88 | 7.7 | 147.54 | 146.00 | 0.3 | 40,713 | 0.00% |
|
| 2021/12/28 | 14.1 | 146.67 | 9.2 | 146.37 | 145.50 | 4.9 | 41,252 | 0.01% |
|
| 2021/12/27 | 3 | 142.83 | 9.5 | 143.37 | 144.50 | -6.5 | 41,547 | -0.02% |
|
| 2021/12/24 | 1.3 | 139.10 | 2 | 136.75 | 136.00 | -0.8 | 41,792 | 0.00% |
|
| 2021/12/23 | 10 | 139.10 | 13.4 | 139.32 | 138.00 | -3.4 | 42,607 | -0.01% |
|
| 2021/12/22 | 3.2 | 137.25 | 3 | 137.83 | 136.00 | 0.2 | 43,380 | 0.00% |
|
| 2021/12/21 | 2.1 | 135.02 | 5 | 135.90 | 136.00 | -2.9 | 44,216 | -0.01% |
|
| 2021/12/20 | 2.1 | 134.00 | 1 | 137.00 | 134.50 | 1.1 | 45,849 | 0.00% |
|
| 2021/12/17 | 2.1 | 140.83 | 7 | 139.93 | 136.50 | -4.9 | 47,177 | -0.01% |
|
| 2021/12/16 | 9 | 144.72 | 8.2 | 143.06 | 143.00 | 0.8 | 48,924 | 0.00% |
|
| 2021/12/15 | 4.1 | 132.99 | 1 | 134.50 | 137.00 | 3.1 | 49,234 | 0.01% |
|
| 2021/12/14 | 5 | 135.10 | 5 | 134.30 | 133.50 | 0 | 49,407 | 0.00% |
|
| 2021/12/13 | 6.2 | 134.74 | 2 | 134.50 | 134.00 | 4.2 | 49,442 | 0.01% |
|
| 2021/12/10 | 6.1 | 138.35 | 2 | 137.50 | 137.50 | 4.1 | 49,568 | 0.01% |
|
| 2021/12/09 | 8.2 | 140.57 | 6 | 140.75 | 141.50 | 2.2 | 49,819 | 0.00% |
|
| 2021/12/08 | 15 | 143.77 | 9 | 144.17 | 143.00 | 6 | 50,199 | 0.01% |
|
| 2021/12/07 | 32.4 | 144.30 | 29 | 142.67 | 143.00 | 3.4 | 50,938 | 0.01% |
|
| 2021/12/06 | 8.3 | 150.45 | 5 | 150.20 | 149.50 | 3.3 | 51,266 | 0.01% |
|
| 2021/12/03 | 20.3 | 156.67 | 20 | 156.43 | 155.00 | 0.3 | 51,575 | 0.00% |
|
| 2021/12/02 | 13 | 153.65 | 19.4 | 154.71 | 156.00 | -6.4 | 51,503 | -0.01% |
|
| 2021/12/01 | 5.1 | 148.10 | 5.2 | 147.97 | 148.00 | -0.1 | 51,169 | 0.00% |
|
| 2021/11/30 | 18.3 | 149.81 | 8.8 | 151.61 | 150.00 | 9.5 | 51,467 | 0.02% |
|
| 2021/11/29 | 10.1 | 146.33 | 8.1 | 146.54 | 148.50 | 2 | 51,759 | 0.00% |
|
| 2021/11/26 | 4.2 | 144.24 | 20 | 145.90 | 148.50 | -15.8 | 51,975 | -0.03% |
|
| 2021/11/25 | 3 | 145.83 | 3.1 | 146.02 | 145.50 | -0.1 | 51,787 | 0.00% |
|
| 2021/11/24 | 7.4 | 147.07 | 5 | 147.40 | 145.00 | 2.4 | 51,859 | 0.00% |
|
| 2021/11/23 | 9.3 | 150.51 | 5 | 148.20 | 147.00 | 4.3 | 51,866 | 0.01% |
|
| 2021/11/22 | 7.6 | 155.68 | 3 | 157.33 | 153.00 | 4.6 | 51,979 | 0.01% |
|
| 2021/11/19 | 7.9 | 161.28 | 11.2 | 160.87 | 156.00 | -3.4 | 52,766 | -0.01% |
|
| 2021/11/18 | 13.2 | 160.18 | 7 | 159.64 | 157.00 | 6.2 | 52,749 | 0.01% |
|
| 2021/11/17 | 19.1 | 165.52 | 18.2 | 165.75 | 165.50 | 1 | 52,962 | 0.00% |
|
| 2021/11/16 | 37.9 | 166.40 | 33.4 | 165.01 | 159.50 | 4.5 | 52,558 | 0.01% |
|
| 2021/11/15 | 18.2 | 156.04 | 30.7 | 156.56 | 159.00 | -12.5 | 51,648 | -0.02% |
|
| 2021/11/12 | 20.2 | 153.03 | 15.4 | 152.64 | 149.00 | 4.8 | 51,393 | 0.01% |
|
| 2021/11/11 | 11 | 146.23 | 9 | 149.61 | 151.50 | 2 | 51,178 | 0.00% |
|
| 2021/11/10 | 2 | 141.75 | 5.2 | 143.79 | 145.00 | -3.2 | 50,801 | -0.01% |
|
| 2021/11/09 | 25.2 | 145.70 | 16.3 | 147.64 | 142.00 | 8.9 | 50,612 | 0.02% |
|
| 2021/11/08 | 20.8 | 144.19 | 15.6 | 144.71 | 146.50 | 5.3 | 50,327 | 0.01% |
|
| 2021/11/05 | 29.3 | 149.19 | 25.2 | 148.30 | 147.50 | 4.1 | 50,121 | 0.01% |
|
| 2021/11/04 | 24.5 | 157.17 | 21 | 157.86 | 150.00 | 3.5 | 49,748 | 0.01% |
|
| 2021/11/03 | 30.4 | 156.77 | 25.2 | 157.73 | 160.50 | 5.2 | 49,363 | 0.01% |
|
| 2021/11/02 | 34.4 | 163.30 | 41.3 | 162.91 | 154.00 | -6.9 | 48,518 | -0.01% |
|
| 2021/11/01 | 29.3 | 160.66 | 33 | 161.45 | 165.50 | -3.7 | 47,371 | -0.01% |
|
| 2021/10/29 | 22.3 | 150.81 | 37.3 | 151.34 | 152.50 | -15 | 46,367 | -0.03% |
|
| 2021/10/28 | 14.1 | 143.35 | 10 | 143.00 | 142.50 | 4.1 | 45,320 | 0.01% |
|
| 2021/10/27 | 19.1 | 142.59 | 19.1 | 142.22 | 141.50 | 0 | 45,025 | 0.00% |
|
| 2021/10/26 | 36.3 | 141.96 | 44.1 | 142.98 | 140.00 | -7.8 | 44,406 | -0.02% |
|
| 2021/10/25 | 6.1 | 135.55 | 6.3 | 135.11 | 135.00 | -0.2 | 42,768 | 0.00% |
|
| 2021/10/22 | 28.1 | 131.57 | 29 | 132.31 | 135.50 | -1 | 42,815 | 0.00% |
|
| 2021/10/21 | 19.5 | 135.49 | 11 | 135.59 | 132.50 | 8.5 | 42,435 | 0.02% |
|
| 2021/10/20 | 16.1 | 132.62 | 20 | 132.75 | 135.50 | -4 | 42,141 | -0.01% |
|
| 2021/10/19 | 54.1 | 132.12 | 50 | 133.35 | 129.50 | 4.1 | 41,482 | 0.01% |
|
| 2021/10/18 | 23.3 | 127.79 | 21 | 129.45 | 132.00 | 2.3 | 40,515 | 0.01% |
|
| 2021/10/15 | 31.4 | 125.66 | 47.2 | 125.97 | 128.50 | -15.8 | 40,101 | -0.04% |
|
| 2021/10/14 | 28.2 | 118.69 | 19 | 120.47 | 117.00 | 9.2 | 39,579 | 0.02% |
|
| 2021/10/13 | 35.5 | 125.96 | 55 | 127.05 | 122.00 | -19.5 | 39,274 | -0.05% |
|
| 2021/10/12 | 17 | 125.85 | 31 | 126.19 | 128.50 | -14 | 39,148 | -0.04% |
|
| 2021/10/08 | 44.4 | 126.43 | 43.2 | 126.69 | 124.00 | 1.1 | 39,173 | 0.00% |
|
| 2021/10/07 | 21 | 121.36 | 24 | 123.00 | 124.50 | -3 | 37,710 | -0.01% |
|
| 2021/10/06 | 35.1 | 115.64 | 22.4 | 115.53 | 113.50 | 12.7 | 37,871 | 0.03% |
|
| 2021/10/05 | 11 | 110.50 | 15.2 | 107.24 | 113.50 | -4.2 | 37,204 | -0.01% |
|
| 2021/10/04 | 17.2 | 109.64 | 10.1 | 107.91 | 106.00 | 7.1 | 36,571 | 0.02% |
|
| 2021/10/01 | 14.1 | 114.30 | 16 | 113.41 | 112.00 | -1.9 | 36,165 | -0.01% |
|
| 2021/09/30 | 20 | 116.00 | 23 | 117.00 | 118.00 | -3 | 36,074 | -0.01% |
|
| 2021/09/29 | 24.4 | 113.66 | 15.1 | 114.59 | 112.00 | 9.3 | 35,335 | 0.03% |
|
| 2021/09/28 | 27.4 | 122.80 | 54 | 122.62 | 122.00 | -26.7 | 34,671 | -0.08% |
|
| 2021/09/27 | 54.2 | 126.19 | 59 | 126.35 | 123.00 | -4.9 | 33,883 | -0.01% |
|
| 2021/09/24 | 62.4 | 120.65 | 21 | 120.57 | 119.50 | 41.4 | 32,349 | 0.13% |
|
| 2021/09/23 | 33.1 | 116.86 | 49.1 | 118.99 | 121.00 | -16 | 31,055 | -0.05% |
|
| 2021/09/22 | 20.8 | 107.36 | 30.4 | 108.13 | 110.50 | -9.6 | 29,473 | -0.03% |
|
| 2021/09/17 | 14 | 106.46 | 30.3 | 105.26 | 107.50 | -16.3 | 29,084 | -0.06% |
|
| 2021/09/16 | 8 | 102.06 | 5 | 101.70 | 101.50 | 3 | 28,932 | 0.01% |
|
| 2021/09/15 | 41.5 | 102.12 | 39 | 101.15 | 100.50 | 2.5 | 28,857 | 0.01% |
|
| 2021/09/14 | 15.1 | 107.73 | 20 | 106.68 | 106.00 | -4.9 | 28,654 | -0.02% |
|
| 2021/09/13 | 31.3 | 108.13 | 19 | 106.87 | 106.50 | 12.3 | 28,806 | 0.04% |
|
| 2021/09/10 | 19 | 106.32 | 32.3 | 106.29 | 108.00 | -13.3 | 28,763 | -0.05% |
|
| 2021/09/09 | 20 | 100.10 | 24.4 | 100.44 | 101.50 | -4.4 | 28,549 | -0.02% |
|
| 2021/09/08 | 6.5 | 96.53 | 3.2 | 97.91 | 94.60 | 3.3 | 28,436 | 0.01% |
|
| 2021/09/07 | 39.9 | 99.09 | 27.6 | 99.34 | 98.60 | 12.3 | 28,804 | 0.04% |
|
| 2021/09/06 | 11.6 | 104.23 | 12.2 | 103.79 | 103.50 | -0.6 | 29,578 | 0.00% |
|
| 2021/09/03 | 54.2 | 102.77 | 53 | 103.20 | 103.00 | 1.2 | 29,580 | 0.00% |
|
| 2021/09/02 | 34.1 | 108.91 | 20 | 108.75 | 106.00 | 14.1 | 29,540 | 0.05% |
|
| 2021/09/01 | 16.4 | 109.22 | 20.1 | 110.15 | 114.00 | -3.7 | 29,120 | -0.01% |
|
| 2021/08/31 | 5 | 106.30 | 6 | 106.42 | 109.00 | -1 | 28,646 | 0.00% |
|
| 2021/08/30 | 21.6 | 106.10 | 21 | 106.90 | 106.00 | 0.6 | 28,721 | 0.00% |
|
| 2021/08/27 | 21 | 106.12 | 13 | 105.96 | 104.50 | 8 | 28,782 | 0.03% |
|
| 2021/08/26 | 11 | 107.59 | 16.7 | 108.31 | 111.50 | -5.7 | 29,032 | -0.02% |
|
| 2021/08/25 | 31 | 109.27 | 29.4 | 110.15 | 106.50 | 1.6 | 28,704 | 0.01% |
|
| 2021/08/24 | 21.4 | 105.50 | 13 | 106.15 | 105.00 | 8.4 | 27,801 | 0.03% |
|
| 2021/08/23 | 24.2 | 100.48 | 24.1 | 103.06 | 104.00 | 0.2 | 27,303 | 0.00% |
|
| 2021/08/20 | 27.2 | 92.01 | 52.6 | 93.03 | 94.60 | -25.4 | 26,844 | -0.09% |
|
| 2021/08/19 | 16.1 | 88.93 | 15 | 88.49 | 86.00 | 1.1 | 26,642 | 0.00% |
|
| 2021/08/18 | 10.4 | 88.00 | 18.1 | 86.72 | 89.80 | -7.7 | 26,569 | -0.03% |
|
| 2021/08/17 | 40.9 | 86.04 | 25 | 85.26 | 84.50 | 15.9 | 26,688 | 0.06% |
|
| 2021/08/16 | 5.3 | 89.31 | 5.3 | 89.81 | 92.00 | 0 | 26,509 | 0.00% |
|
| 2021/08/13 | 47 | 91.88 | 44 | 92.52 | 90.30 | 3 | 26,453 | 0.01% |
|
| 2021/08/12 | 14.3 | 95.64 | 14 | 95.51 | 95.60 | 0.3 | 26,366 | 0.00% |
|
| 2021/08/11 | 31.5 | 92.34 | 24.3 | 92.87 | 93.30 | 7.2 | 26,380 | 0.03% |
|
| 2021/08/10 | 57.4 | 94.14 | 53.6 | 94.88 | 96.50 | 3.8 | 26,198 | 0.01% |
|
| 2021/08/09 | 8.3 | 98.65 | 9.3 | 99.86 | 95.40 | -1 | 26,051 | 0.00% |
|
| 2021/08/06 | 8.2 | 108.19 | 1 | 110.50 | 106.00 | 7.2 | 25,867 | 0.03% |
|
| 2021/08/05 | 16.1 | 108.25 | 28 | 108.75 | 112.50 | -12 | 25,914 | -0.05% |
|
| 2021/08/04 | 40.3 | 109.51 | 22 | 109.59 | 107.00 | 18.3 | 26,200 | 0.07% |
|
| 2021/08/03 | 7.2 | 107.95 | 8 | 109.25 | 108.50 | -0.9 | 26,113 | 0.00% |
|
| 2021/08/02 | 4.1 | 103.90 | 9.6 | 105.55 | 106.50 | -5.6 | 26,038 | -0.02% |
|
| 2021/07/30 | 17.1 | 107.77 | 17.1 | 104.69 | 102.50 | 0 | 25,949 | 0.00% |
|
| 2021/07/29 | 11.1 | 103.83 | 8.5 | 105.74 | 108.00 | 2.6 | 25,755 | 0.01% |
|
| 2021/07/28 | 17.7 | 103.54 | 15.4 | 105.67 | 104.50 | 2.3 | 25,598 | 0.01% |
|
| 2021/07/27 | 21.2 | 117.31 | 10 | 119.95 | 112.00 | 11.2 | 25,361 | 0.04% |
|
| 2021/07/26 | 10.4 | 117.87 | 21.3 | 119.27 | 118.00 | -10.9 | 25,132 | -0.04% |
|
| 2021/07/23 | 16.1 | 115.70 | 11 | 116.55 | 114.00 | 5.1 | 24,749 | 0.02% |
|
| 2021/07/22 | 18.8 | 119.26 | 23.1 | 121.09 | 121.50 | -4.3 | 24,472 | -0.02% |
|
| 2021/07/21 | 54.1 | 113.68 | 53 | 114.51 | 117.00 | 1.1 | 23,826 | 0.00% |
|
| 2021/07/20 | 20.1 | 112.14 | 15 | 110.27 | 106.50 | 5.1 | 23,256 | 0.02% |
|
| 2021/07/19 | 30.3 | 115.62 | 21.1 | 116.11 | 112.50 | 9.2 | 22,976 | 0.04% |
|
| 2021/07/16 | 24.1 | 109.04 | 35.2 | 109.89 | 111.00 | -11.2 | 22,765 | -0.05% |
|
| 2021/07/15 | 58.2 | 100.39 | 55 | 101.17 | 107.00 | 3.2 | 22,479 | 0.01% |
|
| 2021/07/14 | 15 | 96.98 | 34.1 | 97.88 | 99.60 | -19.1 | 21,925 | -0.09% |
|
| 2021/07/13 | 41.5 | 97.97 | 25 | 96.16 | 90.60 | 16.5 | 21,341 | 0.08% |
|
| 2021/07/12 | 8 | 88.20 | 36.3 | 87.95 | 92.70 | -28.3 | 20,269 | -0.14% |
|
| 2021/07/09 | 22 | 85.26 | 43.1 | 85.00 | 84.30 | -21.1 | 20,067 | -0.11% |
|
| 2021/07/08 | 44.1 | 83.94 | 4 | 84.10 | 83.70 | 40.1 | 20,187 | 0.20% |
|
| 2021/07/07 | 35 | 84.71 | 68.5 | 83.67 | 84.30 | -33.5 | 20,213 | -0.17% |
|
| 2021/07/06 | 15.2 | 80.02 | 6 | 80.40 | 79.70 | 9.2 | 20,418 | 0.05% |
|
| 2021/07/05 | 13.1 | 80.20 | 7.5 | 81.02 | 80.60 | 5.6 | 20,953 | 0.03% |
|
| 2021/07/02 | 1.2 | 76.36 | 3 | 77.70 | 79.20 | -1.8 | 21,542 | -0.01% |
|
| 2021/07/01 | 2.1 | 76.02 | 0 | 0.00 | 76.10 | 2.1 | 22,398 | 0.01% |
|
| 2021/06/30 | 0 | 0.00 | 11 | 78.18 | 78.30 | -11 | 23,111 | -0.05% |
|
| 2021/06/29 | 14.7 | 79.21 | 0 | 0.00 | 77.70 | 14.7 | 23,415 | 0.06% |
|
| 2021/06/28 | 16.5 | 81.92 | 1 | 81.80 | 81.50 | 15.5 | 23,399 | 0.07% |
|
| 2021/06/25 | 0.3 | 85.73 | 8.2 | 85.13 | 85.00 | -7.9 | 24,037 | -0.03% |
|
| 2021/06/24 | 5.3 | 85.43 | 36.1 | 83.61 | 83.10 | -30.8 | 24,507 | -0.13% |
|
| 2021/06/23 | 31.5 | 83.05 | 3.1 | 83.55 | 82.90 | 28.4 | 24,570 | 0.12% |
|
| 2021/06/22 | 7.9 | 83.30 | 4.4 | 84.27 | 81.00 | 3.5 | 24,919 | 0.01% |
|
| 2021/06/21 | 4.2 | 86.82 | 25 | 86.84 | 85.20 | -20.9 | 25,138 | -0.08% |
|
| 2021/06/18 | 15.2 | 84.22 | 23.1 | 85.58 | 87.50 | -7.9 | 25,777 | -0.03% |
|
| 2021/06/17 | 13.4 | 81.43 | 13.7 | 79.54 | 81.10 | -0.3 | 25,476 | 0.00% |
|
| 2021/06/16 | 33.8 | 79.46 | 15 | 79.79 | 78.40 | 18.8 | 25,378 | 0.07% |
|
| 2021/06/15 | 25.9 | 77.84 | 55.1 | 76.59 | 79.90 | -29.2 | 24,755 | -0.12% |
|
| 2021/06/11 | 57 | 72.07 | 47.9 | 72.78 | 72.70 | 9.2 | 23,827 | 0.04% |
|
| 2021/06/10 | 5.1 | 71.87 | 20 | 73.18 | 70.10 | -15 | 23,921 | -0.06% |
|
| 2021/06/09 | 32.1 | 70.46 | 17 | 70.21 | 70.40 | 15.1 | 23,846 | 0.06% |
|
| 2021/06/08 | 1.2 | 70.85 | 0 | 0.00 | 69.40 | 1.2 | 23,948 | 0.01% |
|
| 2021/06/07 | 8.8 | 70.51 | 10.2 | 69.76 | 70.80 | -1.4 | 23,914 | -0.01% |
|
| 2021/06/04 | 11.8 | 70.10 | 5 | 69.66 | 68.50 | 6.8 | 23,699 | 0.03% |
|
| 2021/06/03 | 15.4 | 72.79 | 19.5 | 73.39 | 72.70 | -4.1 | 23,504 | -0.02% |
|
| 2021/06/02 | 6.1 | 69.60 | 10.3 | 69.91 | 68.80 | -4.2 | 22,927 | -0.02% |
|
| 2021/06/01 | 3 | 68.43 | 7 | 68.41 | 69.00 | -4 | 22,715 | -0.02% |
|
| 2021/05/31 | 2.4 | 67.40 | 2 | 67.65 | 67.30 | 0.4 | 22,613 | 0.00% |
|
| 2021/05/28 | 23.7 | 68.52 | 23 | 68.01 | 67.70 | 0.7 | 22,504 | 0.00% |
|
| 2021/05/27 | 3.3 | 66.01 | 31.3 | 64.44 | 66.60 | -28 | 22,262 | -0.13% |
|
| 2021/05/26 | 19.3 | 63.66 | 13 | 64.49 | 63.60 | 6.3 | 22,025 | 0.03% |
|
| 2021/05/25 | 15.1 | 62.93 | 23 | 62.29 | 63.30 | -7.9 | 21,986 | -0.04% |
|
| 2021/05/24 | 20 | 58.55 | 18.4 | 58.38 | 59.90 | 1.6 | 21,802 | 0.01% |
|
| 2021/05/21 | 8 | 55.74 | 2 | 56.00 | 56.00 | 6 | 22,535 | 0.03% |
|
| 2021/05/20 | 11.1 | 54.95 | 31.2 | 56.21 | 55.60 | -20.2 | 22,687 | -0.09% |
|
| 2021/05/19 | 44.3 | 54.54 | 27.2 | 54.73 | 54.90 | 17.1 | 22,627 | 0.08% |
|
| 2021/05/18 | 10 | 54.00 | 16.4 | 53.11 | 54.00 | -6.4 | 22,512 | -0.03% |
|
| 2021/05/17 | 4.2 | 49.95 | 9 | 48.88 | 49.15 | -4.8 | 22,514 | -0.02% |
|
| 2021/05/14 | 47.1 | 55.50 | 53 | 52.60 | 51.80 | -5.9 | 22,385 | -0.03% |
|
| 2021/05/13 | 21 | 55.48 | 16 | 55.51 | 54.80 | 5 | 22,250 | 0.02% |
|
| 2021/05/12 | 35.1 | 54.75 | 26.4 | 54.33 | 56.00 | 8.8 | 22,119 | 0.04% |
|
| 2021/05/11 | 8.2 | 55.15 | 4.8 | 55.59 | 53.60 | 3.4 | 21,817 | 0.02% |
|
| 2021/05/10 | 3.1 | 60.16 | 2 | 60.80 | 58.80 | 1.1 | 21,807 | 0.00% |
|
| 2021/05/07 | 2 | 60.80 | 1 | 60.20 | 61.90 | 1 | 21,825 | 0.00% |
|
| 2021/05/06 | 2 | 59.15 | 10.2 | 58.75 | 58.50 | -8.2 | 21,845 | -0.04% |
|
| 2021/05/05 | 3 | 58.83 | 1 | 59.40 | 58.00 | 2 | 21,940 | 0.01% |
|
| 2021/05/04 | 6.2 | 59.58 | 4.2 | 60.19 | 60.80 | 2 | 21,922 | 0.01% |
|
| 2021/05/03 | 9.3 | 62.05 | 11 | 61.32 | 61.60 | -1.8 | 21,814 | -0.01% |
|
| 2021/04/29 | 10.1 | 65.66 | 1 | 66.60 | 65.10 | 9.1 | 21,797 | 0.04% |
|
| 2021/04/28 | 2 | 68.05 | 1.1 | 67.25 | 67.30 | 0.9 | 22,200 | 0.00% |
|
| 2021/04/27 | 6.2 | 66.62 | 3 | 66.40 | 66.20 | 3.2 | 22,450 | 0.01% |
|
| 2021/04/26 | 4 | 68.35 | 8 | 68.39 | 68.20 | -4 | 22,748 | -0.02% |
|
| 2021/04/23 | 15 | 66.75 | 28.2 | 67.51 | 68.70 | -13.2 | 23,292 | -0.06% |
|
| 2021/04/22 | 21.2 | 70.00 | 4 | 72.23 | 67.10 | 17.2 | 23,909 | 0.07% |
|
| 2021/04/21 | 22.2 | 76.95 | 29 | 76.32 | 74.50 | -6.8 | 24,734 | -0.03% |
|
| 2021/04/20 | 16.7 | 74.10 | 90 | 71.62 | 74.90 | -73.4 | 24,436 | -0.30% |
|
| 2021/04/19 | 82 | 69.67 | 7 | 70.01 | 70.70 | 75 | 24,647 | 0.30% |
|
| 2021/04/16 | 6.2 | 70.26 | 3 | 68.87 | 68.60 | 3.2 | 24,760 | 0.01% |
|
| 2021/04/15 | 12 | 69.28 | 12 | 68.53 | 68.80 | 0 | 24,734 | 0.00% |
|
| 2021/04/14 | 3.3 | 66.23 | 9.1 | 67.58 | 68.70 | -5.8 | 24,716 | -0.02% |
|
| 2021/04/13 | 14.2 | 69.67 | 15 | 69.72 | 68.00 | -0.8 | 24,676 | 0.00% |
|
| 2021/04/12 | 21.1 | 70.63 | 3 | 72.80 | 68.00 | 18.1 | 24,583 | 0.07% |
|
| 2021/04/09 | 20.1 | 75.02 | 25 | 75.14 | 75.00 | -4.9 | 24,329 | -0.02% |
|
| 2021/04/08 | 20 | 72.15 | 16.4 | 71.53 | 74.50 | 3.6 | 23,755 | 0.02% |
|
| 2021/04/07 | 9 | 68.51 | 12 | 68.98 | 69.00 | -3 | 23,064 | -0.01% |
|
| 2021/04/06 | 10.2 | 64.70 | 45.1 | 65.50 | 65.80 | -34.9 | 22,461 | -0.16% |
|
| 2021/04/01 | 17.5 | 60.25 | 43.3 | 61.56 | 59.90 | -25.8 | 21,918 | -0.12% |
|
| 2021/03/31 | 9.4 | 60.06 | 12 | 59.53 | 59.50 | -2.6 | 21,803 | -0.01% |
|
| 2021/03/30 | 27.3 | 61.09 | 40 | 61.59 | 60.90 | -12.7 | 21,724 | -0.06% |
|
| 2021/03/29 | 8 | 57.73 | 69.4 | 58.58 | 59.50 | -61.4 | 21,067 | -0.29% |
|
| 2021/03/26 | 6.1 | 55.23 | 6 | 55.28 | 55.80 | 0.1 | 20,571 | 0.00% |
|
| 2021/03/25 | 19.1 | 55.47 | 16 | 55.37 | 55.40 | 3.1 | 20,466 | 0.02% |
|
| 2021/03/24 | 30 | 54.64 | 39 | 54.55 | 55.00 | -9 | 20,076 | -0.04% |
|
| 2021/03/23 | 37.1 | 55.91 | 19 | 55.40 | 52.00 | 18.1 | 19,449 | 0.09% |
|
| 2021/03/22 | 3 | 53.00 | 18.1 | 55.26 | 56.70 | -15.1 | 18,413 | -0.08% |
|
| 2021/03/19 | 7 | 52.04 | 6 | 52.23 | 51.60 | 1 | 18,192 | 0.01% |
|
| 2021/03/18 | 3 | 52.27 | 15 | 52.03 | 51.80 | -12 | 18,173 | -0.07% |
|
| 2021/03/17 | 14 | 51.06 | 15 | 51.57 | 50.80 | -1 | 18,553 | -0.01% |
|
| 2021/03/16 | 13 | 52.00 | 4 | 51.53 | 50.40 | 9 | 19,764 | 0.05% |
|
| 2021/03/15 | 0 | 0.00 | 7 | 50.41 | 49.95 | -7 | 20,109 | -0.03% |
|
| 2021/03/12 | 3 | 48.97 | 7.3 | 48.19 | 48.90 | -4.3 | 20,161 | -0.02% |
|
| 2021/03/11 | 6 | 45.79 | 14 | 45.92 | 46.90 | -8 | 20,259 | -0.04% |
|
| 2021/03/10 | 1 | 45.30 | 3 | 45.17 | 44.70 | -2 | 20,376 | -0.01% |
|
| 2021/03/09 | 26 | 44.86 | 19 | 44.94 | 45.00 | 7 | 21,015 | 0.03% |
|
| 2021/03/08 | 18 | 46.19 | 11 | 44.39 | 44.25 | 7 | 20,995 | 0.03% |
|
| 2021/03/05 | 1 | 46.40 | 1 | 46.20 | 45.95 | 0 | 21,053 | 0.00% |
|
| 2021/03/04 | 11.1 | 47.98 | 11 | 46.83 | 46.80 | 0.1 | 21,449 | 0.00% |
|
| 2021/03/03 | 10 | 47.50 | 10 | 47.90 | 47.90 | 0 | 21,642 | 0.00% |
|
| 2021/03/02 | 2.1 | 47.60 | 2 | 47.53 | 47.30 | 0.1 | 21,725 | 0.00% |
|
| 2021/02/26 | 17.1 | 47.16 | 10 | 47.70 | 47.60 | 7.1 | 22,034 | 0.03% |
|
| 2021/02/25 | 13.1 | 49.15 | 10 | 49.51 | 48.60 | 3.1 | 22,532 | 0.01% |
|
| 2021/02/24 | 32.1 | 50.05 | 29 | 50.10 | 49.40 | 3.1 | 22,516 | 0.01% |
|
| 2021/02/23 | 52.1 | 52.42 | 43 | 52.44 | 51.80 | 9.1 | 22,425 | 0.04% |
|
| 2021/02/22 | 3 | 48.33 | 13 | 49.60 | 50.80 | -10 | 21,548 | -0.05% |
|
| 2021/02/19 | 5 | 46.05 | 0 | 0.00 | 46.20 | 5 | 21,195 | 0.02% |
|
| 2021/02/18 | 6 | 45.61 | 4 | 46.40 | 46.60 | 2 | 21,117 | 0.01% |
|
| 2021/02/17 | 7.2 | 47.10 | 3 | 46.73 | 46.25 | 4.2 | 21,022 | 0.02% |
|
| 2021/02/05 | 4 | 45.89 | 4.3 | 45.93 | 45.65 | -0.3 | 20,861 | 0.00% |
|
| 2021/02/04 | 13 | 46.41 | 10 | 46.10 | 46.10 | 3 | 20,786 | 0.01% |
|
| 2021/02/03 | 23 | 47.67 | 43 | 47.58 | 47.25 | -20 | 20,700 | -0.10% |
|
| 2021/02/02 | 5 | 46.99 | 1 | 47.65 | 48.00 | 4 | 20,514 | 0.02% |
|
| 2021/02/01 | 2 | 43.30 | 8 | 44.96 | 45.85 | -6 | 20,331 | -0.03% |
|
| 2021/01/29 | 3.1 | 47.16 | 3 | 45.10 | 44.80 | 0.1 | 20,125 | 0.00% |
|
| 2021/01/28 | 4.1 | 47.57 | 0 | 0.00 | 47.10 | 4.1 | 19,980 | 0.02% |
|
| 2021/01/27 | 2.1 | 48.03 | 1 | 48.30 | 49.10 | 1.1 | 19,843 | 0.01% |
|
| 2021/01/26 | 4 | 49.03 | 25 | 48.75 | 48.00 | -21 | 19,622 | -0.11% |
|
| 2021/01/25 | 5 | 48.46 | 1 | 48.35 | 49.30 | 4 | 19,481 | 0.02% |
|
| 2021/01/22 | 1 | 49.20 | 4 | 49.04 | 49.70 | -3 | 19,292 | -0.02% |
|
| 2021/01/21 | 31 | 50.55 | 29 | 48.85 | 48.65 | 2 | 19,067 | 0.01% |
|
| 2021/01/20 | 3.1 | 49.43 | 16 | 49.61 | 49.40 | -12.9 | 18,548 | -0.07% |
|
| 2021/01/19 | 28 | 51.13 | 29 | 51.38 | 50.00 | -1 | 18,146 | -0.01% |
|
| 2021/01/18 | 23 | 52.85 | 25 | 52.44 | 52.50 | -2 | 17,692 | -0.01% |
|
| 2021/01/15 | 56 | 51.57 | 49 | 51.17 | 51.00 | 7 | 16,927 | 0.04% |
|
| 2021/01/14 | 52 | 49.23 | 46 | 49.55 | 50.10 | 6 | 16,128 | 0.04% |
|
| 2021/01/13 | 6 | 45.96 | 26 | 46.35 | 46.85 | -20 | 14,645 | -0.14% |
|
| 2021/01/12 | 88 | 43.43 | 94 | 42.73 | 42.60 | -6 | 14,261 | -0.04% |
|
| 2021/01/11 | 2 | 40.73 | 5 | 40.89 | 41.70 | -3 | 13,388 | -0.02% |
|
| 2021/01/08 | 1 | 38.70 | 14 | 39.50 | 38.85 | -13 | 13,094 | -0.10% |
|
| 2021/01/07 | 8 | 39.82 | 16 | 39.79 | 39.30 | -8 | 13,116 | -0.06% |
|
| 2021/01/06 | 7 | 40.91 | 12 | 38.92 | 39.80 | -5 | 13,007 | -0.04% |
|
| 2021/01/05 | 9 | 41.22 | 70 | 41.67 | 41.15 | -61 | 12,715 | -0.48% |
|
| 2021/01/04 | 80 | 42.81 | 22 | 42.36 | 42.60 | 58 | 12,539 | 0.46% |
|
| 2020/12/31 | 11 | 40.50 | 23 | 40.57 | 40.60 | -12 | 12,196 | -0.10% |
|
| 2020/12/30 | 12 | 40.70 | 0 | 0.00 | 40.10 | 12 | 12,164 | 0.10% |
|
| 2020/12/29 | 29 | 41.81 | 20 | 40.98 | 41.00 | 9 | 12,057 | 0.07% |
|
| 2020/12/28 | 7 | 41.45 | 2 | 41.50 | 41.65 | 5 | 11,676 | 0.04% |
|
| 2020/12/25 | 1 | 40.20 | 14 | 40.10 | 39.85 | -13 | 11,341 | -0.11% |
|
| 2020/12/24 | 17 | 39.60 | 11 | 39.23 | 39.40 | 6 | 11,015 | 0.05% |
|
| 2020/12/23 | 21 | 38.18 | 28 | 38.78 | 39.20 | -7 | 10,851 | -0.06% |
|
| 2020/12/22 | 13 | 38.69 | 0 | 0.00 | 37.20 | 13 | 10,783 | 0.12% |
|
| 2020/12/21 | 4 | 37.68 | 2 | 37.55 | 37.50 | 2 | 10,875 | 0.02% |
|
| 2020/12/18 | 12 | 38.55 | 1 | 38.45 | 38.85 | 11 | 10,875 | 0.10% |
|
| 2020/12/17 | 9 | 37.96 | 5 | 37.80 | 38.85 | 4 | 10,782 | 0.04% |
|
| 2020/12/16 | 12 | 38.63 | 32 | 38.45 | 38.25 | -20 | 10,654 | -0.19% |
|
| 2020/12/15 | 22 | 38.35 | 4 | 39.08 | 37.70 | 18 | 10,552 | 0.17% |
|
| 2020/12/14 | 22 | 40.04 | 29 | 39.60 | 40.15 | -7 | 10,345 | -0.07% |
|
| 2020/12/11 | 38 | 39.86 | 136 | 40.47 | 38.80 | -98 | 10,064 | -0.97% |
大賣/
|
| 2020/12/10 | 126 | 41.31 | 70 | 41.17 | 41.10 | 56 | 9,491 | 0.59% |
大買/
|
| 2020/12/09 | 84 | 38.11 | 34 | 37.67 | 39.60 | 50 | 8,064 | 0.62% |
|
| 2020/12/08 | 4 | 36.23 | 4 | 36.34 | 36.00 | 0 | 7,328 | 0.00% |
|
| 2020/12/07 | 5 | 34.95 | 4 | 35.36 | 35.20 | 1 | 7,011 | 0.01% |
|
| 2020/12/04 | 3 | 33.70 | 3 | 33.92 | 34.00 | 0 | 6,711 | 0.00% |
|
| 2020/12/03 | 29 | 34.34 | 26 | 34.03 | 33.45 | 3 | 6,581 | 0.05% |
|
| 2020/12/02 | 23 | 32.85 | 10 | 32.83 | 32.65 | 13 | 6,209 | 0.21% |
|
| 2020/12/01 | 1 | 32.70 | 12 | 32.80 | 32.30 | -11 | 6,100 | -0.18% |
|
| 2020/11/30 | 5 | 33.09 | 23 | 33.31 | 32.85 | -18 | 5,978 | -0.30% |
|
| 2020/11/27 | 5 | 32.35 | 6 | 32.36 | 32.30 | -1 | 5,578 | -0.02% |
|
| 2020/11/26 | 0 | 0.00 | 6 | 32.28 | 31.95 | -6 | 5,317 | -0.11% |
|
| 2020/11/25 | 17 | 32.29 | 4 | 31.99 | 32.05 | 13 | 5,187 | 0.25% |
|
| 2020/11/24 | 62 | 32.12 | 10 | 32.11 | 31.70 | 52 | 4,817 | 1.08% |
|
| 2020/11/23 | 0 | 0.00 | 5 | 29.92 | 29.80 | -5 | 4,219 | -0.12% |
|
| 2020/11/20 | 3 | 29.70 | 4 | 29.50 | 29.65 | -1 | 4,054 | -0.02% |
|
| 2020/11/19 | 0 | 0.00 | 5 | 28.50 | 28.50 | -5 | 3,864 | -0.13% |
|
| 2020/11/18 | 0 | 0.00 | 1 | 28.20 | 28.15 | -1 | 3,900 | -0.03% |
|
| 2020/11/17 | 0 | 0.00 | 3 | 28.45 | 28.20 | -3 | 4,074 | -0.07% |
|
| 2020/11/05 | 1 | 27.50 | 0 | 0.00 | 27.50 | 1 | 5,017 | 0.02% |
|
| 2020/11/04 | 1 | 27.50 | 3 | 27.63 | 27.50 | -2 | 5,145 | -0.04% |
|
| 2020/11/03 | 10 | 27.20 | 12 | 27.36 | 27.35 | -2 | 5,208 | -0.04% |
|
| 2020/11/02 | 2 | 27.05 | 0 | 0.00 | 27.00 | 2 | 5,375 | 0.04% |
|
| 2020/10/30 | 2 | 27.43 | 0 | 0.00 | 27.10 | 2 | 5,527 | 0.04% |
|
| 2020/10/29 | 5 | 27.09 | 7 | 27.41 | 27.55 | -2 | 5,763 | -0.03% |
|
| 2020/10/28 | 1 | 27.80 | 4 | 27.70 | 27.65 | -3 | 5,909 | -0.05% |
|
| 2020/10/27 | 10 | 28.20 | 10 | 28.10 | 28.10 | 0 | 6,067 | 0.00% |
|
| 2020/10/26 | 1 | 28.55 | 3 | 28.72 | 28.55 | -2 | 6,239 | -0.03% |
|
| 2020/10/23 | 4 | 28.98 | 10 | 28.69 | 28.95 | -6 | 6,547 | -0.09% |
|
| 2020/10/22 | 17 | 29.46 | 15 | 29.09 | 29.00 | 2 | 7,735 | 0.03% |
|
| 2020/10/21 | 0 | 0.00 | 3 | 29.27 | 29.15 | -3 | 8,049 | -0.04% |
|
| 2020/10/19 | 10 | 28.55 | 15 | 28.97 | 29.15 | -5 | 9,397 | -0.05% |
|
| 2020/10/16 | 0 | 0.00 | 2 | 28.78 | 28.55 | -2 | 10,259 | -0.02% |
|
| 2020/10/15 | 15 | 29.00 | 12 | 29.29 | 29.30 | 3 | 10,442 | 0.03% |
|
| 2020/10/14 | 10 | 27.80 | 15 | 28.35 | 28.60 | -5 | 10,382 | -0.05% |
|
| 2020/10/13 | 12 | 28.15 | 10 | 27.75 | 27.75 | 2 | 10,652 | 0.02% |
|
| 2020/10/12 | 0 | 0.00 | 5 | 28.14 | 27.95 | -5 | 11,226 | -0.04% |
|
| 2020/10/08 | 3 | 28.65 | 1 | 28.70 | 28.55 | 2 | 11,454 | 0.02% |
|
| 2020/10/07 | 1 | 28.90 | 0 | 0.00 | 29.00 | 1 | 12,293 | 0.01% |
|
| 2020/10/06 | 2 | 28.35 | 0 | 0.00 | 28.15 | 2 | 13,119 | 0.02% |
|
| 2020/10/05 | 10 | 28.00 | 11 | 27.85 | 27.85 | -1 | 13,193 | -0.01% |
|
| 2020/09/30 | 18 | 27.83 | 22 | 27.67 | 27.85 | -4 | 13,282 | -0.03% |
|
| 2020/09/29 | 10 | 27.81 | 3 | 27.82 | 27.70 | 7 | 13,344 | 0.05% |
|
| 2020/09/28 | 12 | 27.88 | 20 | 27.93 | 28.30 | -8 | 13,463 | -0.06% |
|
| 2020/09/25 | 5 | 27.71 | 20 | 28.31 | 27.50 | -15 | 13,617 | -0.11% |
|
| 2020/09/24 | 17 | 30.20 | 7 | 30.04 | 29.35 | 10 | 13,724 | 0.07% |
|
| 2020/09/23 | 2 | 29.98 | 3 | 29.67 | 30.00 | -1 | 13,469 | -0.01% |
|
| 2020/09/22 | 11 | 29.21 | 16 | 29.39 | 29.35 | -5 | 13,378 | -0.04% |
|
| 2020/09/21 | 0 | 0.00 | 1 | 29.15 | 29.00 | -1 | 13,338 | -0.01% |
|
| 2020/09/18 | 0 | 0.00 | 19 | 29.37 | 29.35 | -19 | 13,345 | -0.14% |
|
| 2020/09/17 | 0 | 0.00 | 4 | 29.55 | 29.60 | -4 | 13,329 | -0.03% |
|
| 2020/09/16 | 16 | 29.33 | 20 | 29.29 | 29.10 | -4 | 13,299 | -0.03% |
|
| 2020/09/15 | 0 | 0.00 | 2 | 29.23 | 29.00 | -2 | 13,255 | -0.02% |
|
| 2020/09/14 | 3 | 28.85 | 1 | 29.10 | 28.90 | 2 | 13,345 | 0.01% |
|
| 2020/09/10 | 14 | 29.09 | 0 | 0.00 | 28.55 | 14 | 13,336 | 0.10% |
|
| 2020/09/09 | 0 | 0.00 | 2 | 28.05 | 28.90 | -2 | 13,371 | -0.01% |
|
| 2020/09/08 | 1 | 29.00 | 11 | 28.88 | 28.90 | -10 | 13,385 | -0.07% |
|
| 2020/09/07 | 15 | 29.49 | 3 | 29.58 | 29.35 | 12 | 13,385 | 0.09% |
|
| 2020/09/04 | 2 | 26.98 | 12 | 26.86 | 27.60 | -10 | 13,209 | -0.08% |
|
| 2020/09/03 | 2 | 27.40 | 1 | 27.25 | 27.25 | 1 | 13,300 | 0.01% |
|
| 2020/09/02 | 22 | 27.23 | 10 | 27.30 | 27.30 | 12 | 13,432 | 0.09% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 26.85 | 26.85 | -1 | 13,467 | -0.01% |
|
| 2020/08/31 | 2 | 26.80 | 1 | 26.85 | 26.85 | 1 | 13,585 | 0.01% |
|
| 2020/08/28 | 3 | 26.87 | 0 | 0.00 | 26.70 | 3 | 14,029 | 0.02% |
|
| 2020/08/26 | 10 | 26.75 | 10 | 27.05 | 27.10 | 0 | 14,087 | 0.00% |
|
| 2020/08/25 | 10 | 26.81 | 0 | 0.00 | 26.75 | 10 | 14,112 | 0.07% |
|
| 2020/08/24 | 4 | 26.60 | 2 | 26.48 | 26.55 | 2 | 14,208 | 0.01% |
|
| 2020/08/20 | 15 | 27.31 | 17 | 27.10 | 27.00 | -2 | 14,302 | -0.01% |
|
| 2020/08/19 | 12 | 30.19 | 11 | 30.00 | 30.00 | 1 | 14,482 | 0.01% |
|
| 2020/08/18 | 21 | 30.65 | 13 | 30.47 | 30.40 | 8 | 15,022 | 0.05% |
|
| 2020/08/17 | 25 | 30.17 | 10 | 30.40 | 30.40 | 15 | 15,120 | 0.10% |
|
| 2020/08/14 | 14 | 29.16 | 18 | 29.64 | 29.80 | -4 | 15,224 | -0.03% |
|
| 2020/08/13 | 11 | 29.27 | 14 | 29.04 | 29.00 | -3 | 15,368 | -0.02% |
|
| 2020/08/12 | 2 | 29.15 | 21 | 28.95 | 29.00 | -19 | 15,414 | -0.12% |
|
| 2020/08/11 | 15 | 29.24 | 17 | 29.20 | 29.05 | -2 | 15,467 | -0.01% |
|
| 2020/08/10 | 18 | 30.15 | 19 | 29.80 | 29.45 | -1 | 15,465 | -0.01% |
|
| 2020/08/07 | 11 | 30.65 | 9 | 30.72 | 30.60 | 2 | 15,450 | 0.01% |
|
| 2020/08/06 | 18 | 30.96 | 17 | 30.60 | 30.45 | 1 | 15,867 | 0.01% |
|
| 2020/08/05 | 8 | 31.23 | 6 | 31.43 | 31.10 | 2 | 15,774 | 0.01% |
|
| 2020/08/04 | 25 | 31.68 | 19 | 31.62 | 31.60 | 6 | 15,797 | 0.04% |
|
| 2020/08/03 | 4 | 31.19 | 4 | 31.35 | 31.55 | 0 | 15,611 | 0.00% |
|
| 2020/07/31 | 25 | 31.90 | 20 | 31.88 | 31.65 | 5 | 15,508 | 0.03% |
|
| 2020/07/30 | 6 | 31.67 | 0 | 0.00 | 31.80 | 6 | 15,356 | 0.04% |
|
| 2020/07/29 | 20 | 31.62 | 37 | 31.28 | 31.95 | -17 | 15,201 | -0.11% |
|
| 2020/07/28 | 62 | 32.26 | 60 | 32.59 | 30.50 | 2 | 14,897 | 0.01% |
|
| 2020/07/27 | 33 | 31.71 | 32 | 32.05 | 32.80 | 1 | 13,771 | 0.01% |
|
| 2020/07/24 | 40 | 31.85 | 0 | 0.00 | 31.25 | 40 | 13,310 | 0.30% |
|
| 2020/07/23 | 28 | 32.04 | 41 | 31.78 | 32.40 | -13 | 12,818 | -0.10% |
|
| 2020/07/22 | 25 | 30.35 | 25 | 30.74 | 30.85 | 0 | 11,977 | 0.00% |
|
| 2020/07/21 | 10 | 28.95 | 14 | 29.04 | 29.05 | -4 | 11,113 | -0.04% |
|
| 2020/07/20 | 14 | 29.09 | 11 | 28.55 | 28.55 | 3 | 10,922 | 0.03% |
|
| 2020/07/17 | 1 | 28.10 | 7 | 28.59 | 28.80 | -6 | 10,895 | -0.06% |
|
| 2020/07/16 | 22 | 28.95 | 29 | 29.90 | 29.90 | -7 | 10,660 | -0.07% |
|
| 2020/07/15 | 33 | 29.62 | 57 | 28.76 | 28.15 | -24 | 10,122 | -0.24% |
|
| 2020/07/14 | 35 | 30.03 | 15 | 29.89 | 29.20 | 20 | 10,025 | 0.20% |
|
| 2020/07/13 | 18 | 28.69 | 25 | 29.19 | 29.85 | -7 | 9,341 | -0.07% |
|
| 2020/07/09 | 11 | 27.50 | 10 | 27.15 | 27.15 | 1 | 8,759 | 0.01% |
|
| 2020/07/03 | 6 | 27.38 | 9 | 27.46 | 27.50 | -3 | 8,474 | -0.04% |
|
| 2020/07/02 | 1 | 25.95 | 0 | 0.00 | 25.95 | 1 | 8,284 | 0.01% |
|
| 2020/07/01 | 11 | 25.75 | 10 | 25.90 | 25.90 | 1 | 8,284 | 0.01% |
|
| 2020/06/24 | 12 | 26.51 | 10 | 26.45 | 26.45 | 2 | 8,315 | 0.02% |
|
| 2020/06/23 | 0 | 0.00 | 1 | 26.25 | 26.30 | -1 | 8,407 | -0.01% |
|
| 2020/06/19 | 13 | 26.71 | 10 | 26.55 | 26.55 | 3 | 8,517 | 0.04% |
|
| 2020/06/16 | 0 | 0.00 | 11 | 26.50 | 26.60 | -11 | 8,646 | -0.13% |
|
| 2020/06/15 | 0 | 0.00 | 5 | 26.10 | 26.10 | -5 | 8,852 | -0.06% |
|
| 2020/06/12 | 1 | 26.00 | 2 | 26.13 | 26.65 | -1 | 8,997 | -0.01% |
|
| 2020/06/11 | 5 | 27.82 | 15 | 27.50 | 26.80 | -10 | 9,112 | -0.11% |
|
| 2020/06/10 | 0.6 | 27.85 | 3 | 27.85 | 27.85 | -2.4 | 9,212 | -0.03% |
|
| 2020/06/09 | 1 | 29.40 | 5 | 28.67 | 28.55 | -4 | 9,325 | -0.04% |
|
| 2020/06/08 | 21 | 28.89 | 11 | 28.80 | 28.80 | 10 | 9,473 | 0.11% |
|
| 2020/06/05 | 2 | 28.68 | 10 | 28.45 | 28.50 | -8 | 9,803 | -0.08% |
|
| 2020/06/04 | 18 | 29.34 | 11.5 | 29.20 | 28.65 | 6.5 | 9,915 | 0.07% |
|
| 2020/06/03 | 1 | 28.25 | 0 | 0.00 | 28.30 | 1 | 9,533 | 0.01% |
|
| 2020/06/02 | 0 | 0.00 | 18 | 27.94 | 27.90 | -18 | 9,514 | -0.19% |
|
| 2020/06/01 | 32.4 | 28.04 | 48 | 28.10 | 28.00 | -15.6 | 9,526 | -0.16% |
|
| 2020/05/29 | 18 | 28.25 | 15 | 28.05 | 27.80 | 3 | 9,546 | 0.03% |
|
| 2020/05/28 | 14 | 28.37 | 12 | 28.76 | 28.20 | 2 | 9,543 | 0.02% |
|
| 2020/05/27 | 0 | 0.00 | 9 | 28.52 | 28.20 | -9 | 9,648 | -0.09% |
|
| 2020/05/26 | 2 | 29.25 | 17 | 28.94 | 28.25 | -15 | 9,586 | -0.16% |
|
| 2020/05/25 | 27 | 28.51 | 43 | 28.95 | 29.65 | -16 | 9,149 | -0.17% |
|
| 2020/05/22 | 2 | 27.95 | 13 | 27.22 | 27.15 | -11 | 8,577 | -0.13% |
|
| 2020/05/21 | 11 | 26.76 | 13 | 27.06 | 27.05 | -2 | 8,375 | -0.02% |
|
| 2020/05/20 | 13 | 26.17 | 10 | 26.60 | 26.60 | 3 | 8,425 | 0.04% |
|
| 2020/05/19 | 10 | 26.25 | 10 | 25.80 | 25.80 | 0 | 8,255 | 0.00% |
|
| 2020/05/18 | 10 | 26.40 | 0 | 0.00 | 25.90 | 10 | 8,212 | 0.12% |
|
| 2020/05/15 | 10 | 25.40 | 11 | 26.13 | 26.20 | -1 | 8,136 | -0.01% |
|
| 2020/05/14 | 1 | 26.10 | 12 | 26.06 | 25.55 | -11 | 8,251 | -0.13% |
|
| 2020/05/13 | 30 | 26.57 | 39 | 27.00 | 26.70 | -9 | 8,194 | -0.11% |
|
| 2020/05/12 | 11 | 26.12 | 11 | 25.71 | 25.70 | 0 | 7,714 | 0.00% |
|
| 2020/05/11 | 10 | 25.10 | 26 | 26.06 | 26.10 | -16 | 7,665 | -0.21% |
|
| 2020/05/08 | 21 | 25.43 | 13 | 24.94 | 24.85 | 8 | 7,479 | 0.11% |
|
| 2020/05/07 | 6 | 24.90 | 6 | 25.15 | 25.10 | 0 | 7,444 | 0.00% |
|
| 2020/05/05 | 13 | 24.91 | 10 | 24.75 | 24.75 | 3 | 7,380 | 0.04% |
|
| 2020/05/04 | 0 | 0.00 | 8 | 24.64 | 24.65 | -8 | 7,405 | -0.11% |
|
| 2020/04/30 | 21 | 25.17 | 17 | 25.18 | 25.10 | 4 | 7,414 | 0.05% |
|
| 2020/04/29 | 16 | 24.88 | 14 | 24.86 | 24.75 | 2 | 7,372 | 0.03% |
|
| 2020/04/28 | 14 | 24.86 | 13 | 24.81 | 24.80 | 1 | 7,370 | 0.01% |
|
| 2020/04/27 | 12 | 24.73 | 10 | 24.65 | 24.65 | 2 | 7,409 | 0.03% |
|
| 2020/04/24 | 10 | 24.60 | 10 | 24.50 | 24.50 | 0 | 7,376 | 0.00% |
|
| 2020/04/23 | 10 | 24.94 | 13 | 24.71 | 24.65 | -3 | 7,363 | -0.04% |
|
| 2020/04/22 | 4 | 24.41 | 3 | 24.30 | 24.55 | 1 | 7,331 | 0.01% |
|
| 2020/04/21 | 5 | 25.72 | 3 | 24.90 | 24.85 | 2 | 7,295 | 0.03% |
|
| 2020/04/20 | 3 | 25.75 | 0 | 0.00 | 25.60 | 3 | 7,285 | 0.04% |
|
| 2020/04/17 | 10 | 26.70 | 13 | 25.68 | 25.70 | -3 | 7,299 | -0.04% |
|
| 2020/04/16 | 24 | 26.62 | 58 | 26.30 | 26.40 | -34 | 7,188 | -0.47% |
|
| 2020/04/15 | 22 | 25.24 | 32 | 26.59 | 26.40 | -10 | 7,028 | -0.14% |
|
| 2020/04/14 | 1 | 24.80 | 2 | 25.20 | 24.80 | -1 | 6,732 | -0.01% |
|
| 2020/04/13 | 11 | 24.82 | 5 | 24.90 | 24.90 | 6 | 6,673 | 0.09% |
|
| 2020/04/10 | 1 | 25.20 | 1 | 25.30 | 25.00 | 0 | 6,653 | 0.00% |
|
| 2020/04/09 | 0 | 0.00 | 10 | 25.88 | 25.20 | -10 | 6,754 | -0.15% |
|
| 2020/04/08 | 22 | 25.87 | 4 | 25.65 | 25.95 | 18 | 6,764 | 0.27% |
|
| 2020/04/07 | 6 | 25.18 | 2 | 25.20 | 25.00 | 4 | 6,686 | 0.06% |
|
| 2020/04/06 | 3 | 24.83 | 2 | 24.40 | 24.60 | 1 | 6,670 | 0.01% |
|
| 2020/04/01 | 1 | 24.55 | 1 | 24.30 | 24.55 | 0 | 6,830 | 0.00% |
|
| 2020/03/31 | 0 | 0.00 | 3 | 24.70 | 24.25 | -3 | 6,830 | -0.04% |
|
| 2020/03/30 | 3 | 23.98 | 3 | 24.10 | 24.70 | 0 | 6,886 | 0.00% |
|
| 2020/03/27 | 4 | 24.78 | 10 | 24.76 | 24.10 | -6 | 6,853 | -0.09% |
|
| 2020/03/26 | 4 | 24.14 | 4 | 24.14 | 24.30 | 0 | 6,756 | 0.00% |
|
| 2020/03/25 | 1 | 23.55 | 1 | 23.90 | 23.70 | 0 | 6,701 | 0.00% |
|
| 2020/03/24 | 9 | 23.16 | 8 | 23.28 | 23.00 | 1 | 6,644 | 0.02% |
|
| 2020/03/23 | 1 | 22.90 | 2 | 22.70 | 22.15 | -1 | 6,714 | -0.01% |
|
| 2020/03/20 | 9 | 23.93 | 0 | 0.00 | 23.85 | 9 | 6,729 | 0.13% |
|
| 2020/03/19 | 4 | 23.89 | 9 | 22.78 | 22.50 | -5 | 6,636 | -0.08% |
|
| 2020/03/18 | 6 | 26.21 | 11 | 26.10 | 25.00 | -5 | 6,424 | -0.08% |
|
| 2020/03/17 | 10 | 25.75 | 9 | 26.15 | 25.55 | 1 | 6,298 | 0.02% |
|
| 2020/03/16 | 8 | 26.39 | 15 | 26.44 | 25.40 | -7 | 6,120 | -0.11% |
|
| 2020/03/13 | 7 | 25.91 | 3 | 24.40 | 26.80 | 4 | 5,965 | 0.07% |
|
| 2020/03/12 | 23 | 26.82 | 16 | 27.06 | 26.05 | 7 | 5,737 | 0.12% |
|
| 2020/03/11 | 8 | 28.31 | 13 | 28.53 | 27.40 | -5 | 5,446 | -0.09% |
|
| 2020/03/10 | 15 | 26.55 | 12 | 26.62 | 27.50 | 3 | 5,079 | 0.06% |
|
| 2020/03/09 | 16.5 | 26.90 | 14 | 27.26 | 26.30 | 2.5 | 4,915 | 0.05% |
|
| 2020/03/06 | 1 | 27.35 | 0 | 0.00 | 27.15 | 1 | 4,854 | 0.02% |
|
| 2020/03/05 | 2.5 | 27.90 | 6 | 27.82 | 27.60 | -3.5 | 4,858 | -0.07% |
|
| 2020/03/04 | 11 | 27.28 | 13 | 27.48 | 27.75 | -2 | 4,793 | -0.04% |
|
| 2020/03/03 | 11 | 28.03 | 13 | 27.33 | 27.25 | -2 | 4,726 | -0.04% |
|
| 2020/03/02 | 8 | 27.18 | 8 | 27.38 | 27.60 | 0 | 4,655 | 0.00% |
|
| 2020/02/27 | 3 | 26.45 | 4 | 26.76 | 25.95 | -1 | 4,440 | -0.02% |
|
| 2020/02/26 | 4 | 27.24 | 6 | 27.24 | 27.05 | -2 | 4,356 | -0.05% |
|
| 2020/02/25 | 4 | 27.09 | 2 | 27.00 | 27.00 | 2 | 4,275 | 0.05% |
|
| 2020/02/24 | 4.5 | 27.64 | 10 | 27.32 | 27.35 | -5.5 | 4,233 | -0.13% |
|
| 2020/02/21 | 12 | 27.89 | 27 | 27.75 | 27.75 | -15 | 4,182 | -0.36% |
|
| 2020/02/20 | 4 | 26.68 | 10 | 26.84 | 26.60 | -6 | 3,930 | -0.15% |
|
| 2020/02/19 | 7 | 26.21 | 0 | 0.00 | 26.10 | 7 | 3,856 | 0.18% |
|
| 2020/02/18 | 1 | 26.05 | 0 | 0.00 | 25.80 | 1 | 3,845 | 0.03% |
|
| 2020/02/17 | 2 | 26.43 | 7 | 26.26 | 26.05 | -5 | 3,836 | -0.13% |
|
| 2020/02/14 | 6 | 24.97 | 1 | 25.15 | 25.25 | 5 | 3,664 | 0.14% |
|
| 2020/02/13 | 2 | 24.80 | 0 | 0.00 | 24.40 | 2 | 3,664 | 0.05% |
|
| 2020/02/12 | 11 | 24.62 | 11 | 24.85 | 24.85 | 0 | 3,787 | 0.00% |
|
| 2020/02/11 | 0 | 0.00 | 18 | 24.25 | 24.30 | -18 | 3,790 | -0.47% |
|
| 2020/02/10 | 11 | 24.00 | 10 | 24.00 | 24.00 | 1 | 3,879 | 0.03% |
|
| 2020/02/07 | 1 | 24.45 | 1 | 24.60 | 24.35 | 0 | 3,919 | 0.00% |
|
| 2020/02/05 | 14 | 24.99 | 12 | 24.85 | 24.80 | 2 | 4,015 | 0.05% |
|
| 2020/02/04 | 12 | 24.44 | 11 | 24.70 | 24.70 | 1 | 4,072 | 0.02% |
|
| 2020/02/03 | 9 | 23.64 | 9 | 23.89 | 24.35 | 0 | 4,150 | 0.00% |
|
| 2020/01/31 | 10 | 24.53 | 8 | 24.63 | 24.95 | 2 | 4,194 | 0.05% |
|
| 2020/01/30 | 2 | 24.50 | 2 | 24.45 | 24.15 | 0 | 4,397 | 0.00% |
|
| 2020/01/17 | 0 | 0.00 | 0.1 | 26.85 | 26.80 | -0.1 | 4,868 | 0.00% |
|
| 2020/01/16 | 0 | 0.00 | 3 | 27.22 | 27.10 | -3 | 5,072 | -0.06% |
|
| 2020/01/15 | 1 | 27.20 | 2 | 27.10 | 27.30 | -1 | 5,279 | -0.02% |
|
| 2020/01/14 | 3 | 27.32 | 10 | 27.30 | 27.05 | -7 | 5,538 | -0.13% |
|
| 2020/01/13 | 11 | 27.09 | 0 | 0.00 | 27.25 | 11 | 5,853 | 0.19% |
|
| 2020/01/10 | 1.5 | 26.13 | 10 | 26.05 | 26.05 | -8.5 | 5,896 | -0.14% |
|
| 2020/01/09 | 1 | 26.65 | 1 | 26.65 | 26.60 | 0 | 5,912 | 0.00% |
|
| 2020/01/08 | 11 | 26.87 | 10 | 26.15 | 26.15 | 1 | 5,949 | 0.02% |
|
| 2020/01/07 | 1 | 26.80 | 7 | 26.94 | 27.00 | -6 | 6,131 | -0.10% |
|
| 2020/01/06 | 6 | 27.34 | 1 | 27.35 | 27.20 | 5 | 6,277 | 0.08% |
|
| 2020/01/03 | 6 | 28.30 | 26 | 28.28 | 27.85 | -20 | 6,359 | -0.31% |
|
| 2020/01/02 | 14 | 28.36 | 3 | 28.55 | 28.65 | 11 | 6,279 | 0.18% |
|
| 2019/12/31 | 13 | 28.15 | 14 | 28.01 | 27.90 | -1 | 6,263 | -0.02% |
|
| 2019/12/30 | 13 | 28.32 | 15 | 28.37 | 28.30 | -2 | 6,298 | -0.03% |
|
| 2019/12/27 | 40 | 28.40 | 17 | 28.34 | 28.80 | 23 | 6,322 | 0.36% |
|
| 2019/12/26 | 1 | 27.50 | 0 | 0.00 | 27.75 | 1 | 6,189 | 0.02% |
|
| 2019/12/25 | 22 | 27.59 | 18 | 27.98 | 27.60 | 4 | 6,239 | 0.06% |
|
| 2019/12/24 | 10 | 27.30 | 10 | 27.05 | 27.05 | 0 | 6,344 | 0.00% |
|
| 2019/12/23 | 11 | 27.59 | 10 | 27.20 | 27.20 | 1 | 6,613 | 0.02% |
|
| 2019/12/20 | 1 | 27.35 | 1 | 27.25 | 27.40 | 0 | 6,783 | 0.00% |
|
| 2019/12/19 | 6 | 27.76 | 1 | 27.65 | 27.35 | 5 | 6,885 | 0.07% |
|
| 2019/12/18 | 19 | 28.07 | 22 | 27.98 | 27.80 | -3 | 6,963 | -0.04% |
|
| 2019/12/17 | 8.5 | 27.85 | 3 | 27.70 | 27.70 | 5.5 | 6,939 | 0.08% |
|
| 2019/12/16 | 0 | 0.00 | 1 | 27.50 | 27.65 | -1 | 7,250 | -0.01% |
|
| 2019/12/13 | 4 | 27.08 | 0 | 0.00 | 26.90 | 4 | 7,393 | 0.05% |
|
| 2019/12/12 | 1.5 | 27.47 | 8 | 27.60 | 27.25 | -6.5 | 7,686 | -0.08% |
|
| 2019/12/10 | 13 | 26.77 | 5 | 26.95 | 27.40 | 8 | 7,820 | 0.10% |
|
| 2019/12/06 | 2 | 26.70 | 0 | 0.00 | 26.55 | 2 | 8,116 | 0.02% |
|
| 2019/12/04 | 12 | 25.66 | 10 | 26.30 | 26.30 | 2 | 8,824 | 0.02% |
|
| 2019/12/03 | 11 | 25.52 | 11 | 25.60 | 25.60 | 0 | 9,015 | 0.00% |
|
| 2019/12/02 | 1 | 25.85 | 1 | 25.60 | 25.70 | 0 | 9,269 | 0.00% |
|
| 2019/11/29 | 1 | 26.20 | 4 | 27.05 | 26.30 | -3 | 9,437 | -0.03% |
|
| 2019/11/28 | 5 | 26.84 | 2 | 27.00 | 26.80 | 3 | 9,738 | 0.03% |
|
| 2019/11/27 | 6 | 27.37 | 0 | 0.00 | 27.20 | 6 | 10,046 | 0.06% |
|
| 2019/11/26 | 1 | 27.25 | 2 | 27.00 | 27.10 | -1 | 10,669 | -0.01% |
|
| 2019/11/20 | 0 | 0.00 | 1 | 26.40 | 26.35 | -1 | 11,020 | -0.01% |
|
| 2019/11/19 | 1 | 26.70 | 1 | 26.55 | 26.50 | 0 | 11,171 | 0.00% |
|
| 2019/11/18 | 1 | 26.85 | 0 | 0.00 | 26.85 | 1 | 11,469 | 0.01% |
|
| 2019/11/15 | 2 | 26.80 | 0 | 0.00 | 26.70 | 2 | 11,564 | 0.02% |
|
| 2019/11/14 | 2 | 26.55 | 0 | 0.00 | 26.40 | 2 | 11,883 | 0.02% |
|
| 2019/11/13 | 1 | 26.80 | 0 | 0.00 | 27.00 | 1 | 11,987 | 0.01% |
|
| 2019/11/12 | 2 | 26.40 | 0 | 0.00 | 26.80 | 2 | 12,009 | 0.02% |
|
| 2019/11/11 | 2 | 26.15 | 2 | 26.10 | 26.10 | 0 | 12,030 | 0.00% |
|
| 2019/11/08 | 0 | 0.00 | 3 | 27.92 | 27.80 | -3 | 11,953 | -0.03% |
|
| 2019/11/07 | 17 | 28.24 | 13 | 27.92 | 27.85 | 4 | 11,988 | 0.03% |
|
| 2019/11/06 | 18 | 29.14 | 11 | 29.25 | 28.60 | 7 | 11,956 | 0.06% |
|
| 2019/11/05 | 2 | 29.23 | 1 | 29.20 | 28.90 | 1 | 11,967 | 0.01% |
|
| 2019/11/04 | 0 | 0.00 | 3 | 29.10 | 28.80 | -3 | 11,992 | -0.03% |
|
| 2019/11/01 | 4 | 28.90 | 0 | 0.00 | 29.10 | 4 | 12,021 | 0.03% |
|
| 2019/10/31 | 10 | 29.50 | 14 | 28.49 | 28.45 | -4 | 12,027 | -0.03% |
|
| 2019/10/30 | 10 | 29.00 | 10 | 29.35 | 29.35 | 0 | 12,036 | 0.00% |
|
| 2019/10/29 | 15 | 30.48 | 19 | 29.25 | 29.05 | -4 | 12,127 | -0.03% |
|
| 2019/10/28 | 27 | 30.16 | 19 | 30.44 | 30.50 | 8 | 12,117 | 0.07% |
|
| 2019/10/25 | 3 | 30.80 | 4 | 30.05 | 29.50 | -1 | 12,124 | -0.01% |
|
| 2019/10/24 | 15 | 29.66 | 25 | 30.03 | 30.10 | -10 | 12,211 | -0.08% |
|
| 2019/10/23 | 30 | 29.79 | 45 | 29.46 | 29.30 | -15 | 12,519 | -0.12% |
|
| 2019/10/22 | 10 | 29.40 | 11 | 29.72 | 29.35 | -1 | 12,728 | -0.01% |
|
| 2019/10/21 | 53 | 28.96 | 23 | 28.95 | 29.90 | 30 | 12,456 | 0.24% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 28.00 | 27.70 | -1 | 11,995 | -0.01% |
|
| 2019/10/16 | 2 | 28.05 | 3 | 27.68 | 27.65 | -1 | 11,950 | -0.01% |
|
| 2019/10/15 | 10.1 | 28.15 | 7 | 28.16 | 28.05 | 3.1 | 11,894 | 0.03% |
|
| 2019/10/14 | 7 | 27.67 | 7 | 27.68 | 27.50 | 0 | 11,716 | 0.00% |
|
| 2019/10/09 | 0 | 0.00 | 7 | 26.66 | 26.55 | -7 | 11,566 | -0.06% |
|
| 2019/10/07 | 5 | 27.67 | 2 | 27.83 | 27.50 | 3 | 11,646 | 0.03% |
|
| 2019/10/04 | 1 | 27.20 | 0 | 0.00 | 27.20 | 1 | 11,606 | 0.01% |
|
| 2019/10/03 | 5 | 27.69 | 0 | 0.00 | 27.70 | 5 | 11,556 | 0.04% |
|
| 2019/10/01 | 2 | 27.75 | 3 | 27.92 | 28.00 | -1 | 11,450 | -0.01% |
|
| 2019/09/27 | 4 | 27.94 | 4 | 28.05 | 27.80 | 0 | 11,387 | 0.00% |
|
| 2019/09/26 | 14 | 27.82 | 14 | 27.56 | 27.50 | 0 | 11,208 | 0.00% |
|
| 2019/09/25 | 25 | 29.07 | 29 | 28.86 | 28.35 | -4 | 10,953 | -0.04% |
|
| 2019/09/24 | 1 | 29.95 | 0 | 0.00 | 29.85 | 1 | 10,798 | 0.01% |
|
| 2019/09/23 | 2 | 30.53 | 9 | 30.33 | 30.00 | -7 | 10,717 | -0.07% |
|
| 2019/09/20 | 13 | 30.03 | 12 | 30.00 | 30.20 | 1 | 10,628 | 0.01% |
|
| 2019/09/19 | 12 | 30.23 | 30 | 30.29 | 30.05 | -18 | 10,540 | -0.17% |
|
| 2019/09/18 | 12 | 29.61 | 9 | 30.00 | 29.50 | 3 | 10,244 | 0.03% |
|
| 2019/09/17 | 22 | 29.16 | 36 | 29.30 | 29.50 | -14 | 10,125 | -0.14% |
|
| 2019/09/16 | 9 | 28.11 | 6 | 27.94 | 28.15 | 3 | 9,888 | 0.03% |
|
| 2019/09/12 | 4 | 28.36 | 6 | 28.40 | 28.05 | -2 | 9,886 | -0.02% |
|
| 2019/09/11 | 34 | 28.25 | 152 | 27.98 | 28.05 | -118 | 10,039 | -1.18% |
大賣/鉅額交易
|
| 2019/09/10 | 27 | 29.12 | 22 | 29.38 | 28.80 | 5 | 10,260 | 0.05% |
|
| 2019/09/09 | 17 | 29.06 | 98 | 28.82 | 28.95 | -81 | 10,108 | -0.80% |
|
| 2019/09/06 | 33 | 29.96 | 48 | 30.04 | 29.45 | -15 | 9,927 | -0.15% |
|
| 2019/09/05 | 22 | 29.45 | 6 | 29.00 | 29.60 | 16 | 9,312 | 0.17% |
|
| 2019/09/04 | 19 | 28.43 | 12 | 28.60 | 28.95 | 7 | 9,063 | 0.08% |
|
| 2019/09/03 | 3 | 28.37 | 17 | 28.15 | 28.05 | -14 | 8,788 | -0.16% |
|
| 2019/09/02 | 32 | 27.91 | 19 | 27.91 | 28.35 | 13 | 8,571 | 0.15% |
|
| 2019/08/30 | 27 | 27.28 | 19 | 27.65 | 26.55 | 8 | 8,235 | 0.10% |
|
| 2019/08/29 | 29 | 27.57 | 9 | 27.62 | 27.00 | 20 | 7,901 | 0.25% |
|
| 2019/08/28 | 7 | 25.76 | 12 | 26.19 | 26.45 | -5 | 7,205 | -0.07% |
|
| 2019/08/26 | 2 | 23.88 | 0 | 0.00 | 23.60 | 2 | 6,879 | 0.03% |
|
| 2019/08/23 | 0 | 0.00 | 1 | 24.85 | 24.75 | -1 | 6,802 | -0.01% |
|
| 2019/08/22 | 1 | 24.70 | 0 | 0.00 | 24.90 | 1 | 6,713 | 0.01% |
|
| 2019/08/21 | 5 | 24.60 | 15 | 24.44 | 24.50 | -10 | 6,537 | -0.15% |
|
| 2019/08/20 | 3 | 23.83 | 5 | 23.80 | 23.65 | -2 | 6,220 | -0.03% |
|
| 2019/08/19 | 14 | 24.04 | 9 | 23.94 | 24.15 | 5 | 6,102 | 0.08% |
|
| 2019/08/16 | 0 | 0.00 | 2 | 23.25 | 23.30 | -2 | 5,753 | -0.03% |
|
| 2019/08/15 | 0 | 0.00 | 6 | 21.26 | 21.20 | -6 | 5,617 | -0.11% |
|
| 2019/08/14 | 2 | 22.55 | 1 | 21.95 | 21.90 | 1 | 5,573 | 0.02% |
|
| 2019/08/13 | 10 | 22.25 | 5 | 22.05 | 22.25 | 5 | 5,500 | 0.09% |
|
| 2019/08/07 | 0 | 0.00 | 1 | 23.00 | 22.30 | -1 | 5,328 | -0.02% |
|
| 2019/08/06 | 8 | 22.71 | 2 | 22.80 | 22.90 | 6 | 5,269 | 0.11% |
|
| 2019/08/05 | 23 | 23.15 | 1 | 22.60 | 22.60 | 22 | 5,168 | 0.43% |
|
| 2019/08/02 | 14 | 23.42 | 12 | 23.42 | 23.50 | 2 | 5,096 | 0.04% |
|
| 2019/08/01 | 1 | 23.95 | 0 | 0.00 | 23.80 | 1 | 5,016 | 0.02% |
|
| 2019/07/31 | 5 | 23.85 | 4 | 24.09 | 24.45 | 1 | 4,909 | 0.02% |
|
| 2019/07/30 | 2 | 23.30 | 2 | 23.78 | 23.15 | 0 | 4,722 | 0.00% |
|
| 2019/07/29 | 240 | 25.01 | 2 | 25.10 | 24.35 | 238 | 4,488 | 5.30% |
大買/鉅額交易
|
| 2019/07/26 | 8 | 24.25 | 6 | 24.20 | 24.70 | 2 | 4,170 | 0.05% |
|
| 2019/07/25 | 12 | 23.16 | 10 | 23.88 | 24.00 | 2 | 3,834 | 0.05% |
|
| 2019/07/24 | 8 | 22.03 | 9 | 22.11 | 22.60 | -1 | 3,320 | -0.03% |
|
| 2019/07/23 | 1 | 20.35 | 0 | 0.00 | 20.55 | 1 | 2,934 | 0.03% |
|
| 2019/07/19 | 0 | 0.00 | 1 | 20.05 | 19.90 | -1 | 2,939 | -0.03% |
|
| 2019/07/18 | 1 | 20.40 | 1 | 20.10 | 20.00 | 0 | 2,947 | 0.00% |
|
| 2019/07/11 | 14 | 21.35 | 14 | 21.44 | 21.25 | 0 | 2,936 | 0.00% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 20.10 | 19.90 | -1 | 2,739 | -0.04% |
|
| 2019/07/03 | 1 | 19.90 | 5 | 19.90 | 19.90 | -4 | 2,750 | -0.15% |
|
| 2019/06/25 | 1 | 19.95 | 0 | 0.00 | 20.10 | 1 | 2,652 | 0.04% |
|
| 2019/06/24 | 0 | 0.00 | 2 | 20.38 | 20.50 | -2 | 2,582 | -0.08% |
|
| 2019/06/21 | 1 | 19.95 | 5 | 20.05 | 19.90 | -4 | 2,483 | -0.16% |
|
| 2019/06/20 | 2 | 19.35 | 2 | 19.90 | 19.90 | 0 | 2,370 | 0.00% |
|
| 2019/06/19 | 21 | 19.46 | 12 | 19.52 | 19.60 | 9 | 2,235 | 0.40% |
|
| 2019/06/18 | 3 | 18.63 | 12 | 18.70 | 19.40 | -9 | 1,976 | -0.46% |
|
| 2019/06/12 | 0 | 0.00 | 1 | 16.40 | 16.65 | -1 | 1,563 | -0.06% |
|
| 2019/06/11 | 1 | 16.00 | 25 | 16.13 | 16.05 | -24 | 1,571 | -1.53% |
|
| 2019/06/06 | 10 | 15.70 | 0 | 0.00 | 15.65 | 10 | 1,599 | 0.63% |
|
| 2019/06/03 | 5 | 16.15 | 0 | 0.00 | 16.10 | 5 | 1,679 | 0.30% |
|
| 2019/05/24 | 10 | 15.65 | 0 | 0.00 | 15.60 | 10 | 1,872 | 0.53% |
|
| 2019/05/15 | 1 | 17.35 | 0 | 0.00 | 17.55 | 1 | 2,462 | 0.04% |
|
| 2019/05/14 | 0 | 0.00 | 5 | 16.60 | 17.35 | -5 | 2,712 | -0.18% |
|
| 2019/05/13 | 5 | 17.55 | 0 | 0.00 | 17.30 | 5 | 2,856 | 0.18% |
|
| 2019/04/17 | 1 | 21.40 | 1 | 21.45 | 21.45 | 0 | 3,227 | 0.00% |
|
| 2019/04/16 | 0 | 0.00 | 3 | 21.15 | 21.60 | -3 | 3,211 | -0.09% |
|
| 2019/04/15 | 3 | 20.73 | 0 | 0.00 | 20.80 | 3 | 3,184 | 0.09% |
|
| 2019/04/11 | 1 | 21.00 | 0 | 0.00 | 21.00 | 1 | 3,246 | 0.03% |
|
| 2019/04/08 | 1 | 21.65 | 0 | 21.50 | 21.65 | 1 | 3,257 | 0.03% |
|
| 2019/04/03 | 0 | 0.00 | 1 | 21.60 | 21.60 | -1 | 3,245 | -0.03% |
|
| 2019/03/26 | 0 | 0.00 | 1 | 20.75 | 20.65 | -1 | 3,402 | -0.03% |
|
| 2019/03/25 | 0 | 0.00 | 1 | 20.85 | 20.80 | -1 | 3,459 | -0.03% |
|
| 2019/03/20 | 1 | 21.30 | 12 | 21.45 | 21.30 | -11 | 3,649 | -0.30% |
|
| 2019/03/12 | 0 | 0.00 | 4 | 21.85 | 21.90 | -4 | 4,769 | -0.08% |
|
| 2019/03/07 | 1 | 22.20 | 0 | 0.00 | 21.60 | 1 | 5,422 | 0.02% |
|
| 2019/03/05 | 0 | 0.00 | 1 | 22.40 | 22.20 | -1 | 5,688 | -0.02% |
|
| 2019/02/27 | 1 | 22.55 | 0 | 0.00 | 22.40 | 1 | 6,090 | 0.02% |
|
| 2019/02/26 | 0 | 0.00 | 1 | 23.05 | 22.75 | -1 | 6,373 | -0.02% |
|
| 2019/02/25 | 0 | 0.00 | 1 | 22.75 | 22.75 | -1 | 6,677 | -0.01% |
|
| 2019/02/20 | 21 | 23.68 | 1 | 23.45 | 23.50 | 20 | 6,788 | 0.29% |
|
| 2019/02/19 | 0 | 0.00 | 3 | 22.97 | 23.00 | -3 | 6,648 | -0.05% |
|
| 2019/02/18 | 2 | 22.85 | 0 | 0.00 | 22.80 | 2 | 6,605 | 0.03% |
|
| 2019/02/15 | 2 | 22.55 | 0 | 0.00 | 22.65 | 2 | 6,562 | 0.03% |
|
| 2019/02/14 | 5 | 23.84 | 0 | 0.00 | 23.10 | 5 | 6,546 | 0.08% |
|
| 2019/02/12 | 0 | 0.00 | 2 | 21.80 | 21.90 | -2 | 6,143 | -0.03% |
|
| 2019/02/11 | 0 | 0.00 | 2 | 21.70 | 21.40 | -2 | 6,069 | -0.03% |
|
| 2019/01/30 | 0 | 0.00 | 5 | 20.50 | 20.30 | -5 | 6,027 | -0.08% |
|
| 2019/01/28 | 3 | 21.08 | 0 | 0.00 | 20.70 | 3 | 6,058 | 0.05% |
|
| 2019/01/22 | 1 | 20.70 | 0 | 0.00 | 20.20 | 1 | 6,300 | 0.02% |
|
| 2019/01/21 | 5 | 21.00 | 0 | 0.00 | 20.85 | 5 | 6,329 | 0.08% |
|
| 2019/01/17 | 0 | 0.00 | 5 | 19.90 | 19.45 | -5 | 6,309 | -0.08% |
|
| 2019/01/16 | 5 | 19.80 | 0 | 0.00 | 19.90 | 5 | 6,329 | 0.08% |
|
| 2018/12/27 | 0 | 0.00 | 5 | 20.55 | 20.25 | -5 | 6,771 | -0.07% |
|
| 2018/12/21 | 0 | 0.00 | 1 | 20.55 | 20.75 | -1 | 6,891 | -0.01% |
|
| 2018/12/20 | 1 | 20.00 | 0 | 0.00 | 20.00 | 1 | 6,910 | 0.01% |
|
| 2018/12/19 | 0 | 0.00 | 2 | 21.00 | 20.75 | -2 | 6,866 | -0.03% |
|
| 2018/12/18 | 1 | 21.40 | 1 | 21.20 | 20.85 | 0 | 6,933 | 0.00% |
|
| 2018/12/13 | 1 | 22.10 | 0 | 0.00 | 22.10 | 1 | 7,128 | 0.01% |
|
| 2018/12/12 | 0 | 0.00 | 5 | 23.12 | 22.85 | -5 | 7,105 | -0.07% |
|
| 2018/12/06 | 2 | 22.60 | 1 | 23.20 | 22.20 | 1 | 7,191 | 0.01% |
|
| 2018/12/05 | 14 | 24.03 | 11 | 24.20 | 24.00 | 3 | 7,061 | 0.04% |
|
| 2018/12/04 | 9 | 24.26 | 19 | 23.66 | 24.50 | -10 | 6,721 | -0.15% |
|
| 2018/12/03 | 1 | 22.50 | 20 | 22.84 | 22.50 | -19 | 6,286 | -0.30% |
|
| 2018/11/30 | 8 | 21.96 | 0 | 0.00 | 22.00 | 8 | 6,189 | 0.13% |
|
| 2018/11/29 | 1 | 22.40 | 4 | 22.54 | 21.90 | -3 | 6,162 | -0.05% |
|
| 2018/11/28 | 20 | 22.47 | 5 | 22.50 | 22.25 | 15 | 6,052 | 0.25% |
|
| 2018/11/27 | 10 | 22.56 | 5 | 22.29 | 22.25 | 5 | 5,919 | 0.08% |
|
| 2018/11/26 | 3 | 21.87 | 6 | 21.80 | 21.60 | -3 | 5,645 | -0.05% |
|
| 2018/11/23 | 16 | 21.89 | 11 | 22.10 | 21.70 | 5 | 5,570 | 0.09% |
|
| 2018/11/22 | 3 | 20.98 | 3 | 20.97 | 21.15 | 0 | 5,292 | 0.00% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 18.40 | 18.15 | -1 | 4,942 | -0.02% |
|
| 2018/11/13 | 1 | 17.50 | 1 | 17.65 | 18.60 | 0 | 5,141 | 0.00% |
|
| 2018/11/08 | 2 | 18.60 | 0 | 0.00 | 18.00 | 2 | 5,248 | 0.04% |
|
| 2018/11/07 | 0 | 0.00 | 2 | 18.05 | 18.60 | -2 | 5,226 | -0.04% |
|
| 2018/11/06 | 2 | 17.75 | 2 | 18.05 | 17.40 | 0 | 5,254 | 0.00% |
|
| 2018/11/02 | 3 | 18.40 | 0 | 0.00 | 18.35 | 3 | 5,323 | 0.06% |
|
| 2018/11/01 | 0 | 0.00 | 2 | 18.28 | 17.70 | -2 | 5,296 | -0.04% |
|
| 2018/10/31 | 6 | 17.27 | 4 | 17.33 | 17.50 | 2 | 5,205 | 0.04% |
|
| 2018/10/15 | 1 | 19.55 | 0 | 0.00 | 19.10 | 1 | 5,654 | 0.02% |
|
| 2018/10/12 | 0 | 0.00 | 19 | 18.58 | 19.30 | -19 | 5,774 | -0.33% |
|
| 2018/10/11 | 5 | 18.25 | 5 | 18.00 | 18.00 | 0 | 5,828 | 0.00% |
|
| 2018/10/09 | 13 | 20.56 | 8 | 21.01 | 20.00 | 5 | 5,909 | 0.08% |
|
| 2018/10/08 | 4 | 20.25 | 4 | 19.93 | 20.70 | 0 | 6,010 | 0.00% |
|
| 2018/10/05 | 6 | 20.55 | 4 | 20.53 | 20.30 | 2 | 6,078 | 0.03% |
|
| 2018/10/04 | 1 | 22.50 | 0 | 0.00 | 21.95 | 1 | 6,039 | 0.02% |
|
| 2018/10/03 | 5 | 23.45 | 0 | 0.00 | 22.30 | 5 | 6,180 | 0.08% |
|
| 2018/09/28 | 0 | 0.00 | 1 | 23.65 | 23.70 | -1 | 6,784 | -0.01% |
|
| 2018/09/27 | 0 | 0.00 | 3 | 24.00 | 23.30 | -3 | 6,877 | -0.04% |
|
| 2018/09/26 | 1 | 23.40 | 0 | 0.00 | 24.00 | 1 | 7,020 | 0.01% |
|
| 2018/09/25 | 6 | 24.11 | 5 | 23.83 | 23.65 | 1 | 7,080 | 0.01% |
|
| 2018/09/21 | 4 | 24.39 | 2 | 24.30 | 23.95 | 2 | 7,036 | 0.03% |
|
| 2018/09/20 | 3 | 23.35 | 3 | 23.15 | 23.15 | 0 | 6,984 | 0.00% |
|
| 2018/09/19 | 0 | 0.00 | 5 | 23.85 | 23.10 | -5 | 7,126 | -0.07% |
|
| 2018/09/18 | 1 | 23.60 | 1 | 23.00 | 23.00 | 0 | 7,137 | 0.00% |
|
| 2018/09/17 | 6 | 23.80 | 3 | 24.22 | 24.20 | 3 | 7,271 | 0.04% |
|
| 2018/09/14 | 2 | 21.80 | 22 | 23.15 | 23.25 | -20 | 7,240 | -0.28% |
|
| 2018/09/13 | 2 | 20.90 | 5 | 21.30 | 21.15 | -3 | 7,349 | -0.04% |
|
| 2018/09/12 | 1 | 21.45 | 0 | 0.00 | 20.10 | 1 | 7,544 | 0.01% |
|
| 2018/09/11 | 20 | 22.25 | 0 | 0.00 | 22.10 | 20 | 7,600 | 0.26% |
|
| 2018/09/10 | 1 | 22.55 | 0 | 0.00 | 22.45 | 1 | 7,871 | 0.01% |
|
| 2018/09/07 | 1 | 26.50 | 0 | 0.00 | 24.90 | 1 | 7,830 | 0.01% |
|
| 2018/09/06 | 1 | 26.75 | 1 | 26.90 | 26.65 | 0 | 7,859 | 0.00% |
|
| 2018/09/05 | 1 | 27.00 | 0 | 0.00 | 26.80 | 1 | 8,060 | 0.01% |
|
| 2018/09/04 | 0 | 0.00 | 1 | 27.60 | 27.50 | -1 | 8,353 | -0.01% |
|
| 2018/09/03 | 1 | 26.90 | 0 | 0.00 | 26.85 | 1 | 8,584 | 0.01% |
|
| 2018/08/30 | 5 | 28.45 | 0 | 0.00 | 28.10 | 5 | 8,737 | 0.06% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 28.35 | 28.45 | -1 | 8,808 | -0.01% |
|
| 2018/08/28 | 1 | 28.15 | 0 | 0.00 | 28.05 | 1 | 8,965 | 0.01% |
|
| 2018/08/27 | 2 | 28.03 | 3 | 28.42 | 28.55 | -1 | 9,101 | -0.01% |
|
| 2018/08/24 | 0 | 0.00 | 16 | 27.55 | 27.25 | -16 | 9,575 | -0.17% |
|
| 2018/08/23 | 4 | 27.50 | 4 | 27.45 | 28.00 | 0 | 10,673 | 0.00% |
|
| 2018/08/22 | 16 | 27.11 | 0 | 0.00 | 27.15 | 16 | 11,758 | 0.14% |
|
| 2018/08/20 | 12 | 28.44 | 4 | 27.58 | 27.40 | 8 | 13,469 | 0.06% |
|
| 2018/08/17 | 13 | 29.00 | 1 | 29.30 | 28.90 | 12 | 14,306 | 0.08% |
|
| 2018/08/15 | 0 | 0.00 | 1 | 29.30 | 28.95 | -1 | 14,843 | -0.01% |
|
| 2018/08/14 | 2 | 30.70 | 2 | 30.30 | 30.75 | 0 | 14,865 | 0.00% |
|
| 2018/08/13 | 7 | 29.44 | 7 | 29.21 | 29.90 | 0 | 14,941 | 0.00% |
|
| 2018/08/10 | 0 | 0.00 | 2 | 31.10 | 31.00 | -2 | 14,913 | -0.01% |
|
| 2018/08/08 | 10 | 30.95 | 2 | 31.10 | 31.00 | 8 | 15,330 | 0.05% |
|
| 2018/08/07 | 2 | 31.45 | 0 | 0.00 | 31.45 | 2 | 15,401 | 0.01% |
|
| 2018/08/06 | 0 | 0.00 | 4 | 32.15 | 31.45 | -4 | 15,710 | -0.03% |
|
| 2018/08/03 | 3 | 32.08 | 4 | 31.45 | 32.35 | -1 | 15,863 | -0.01% |
|
| 2018/08/02 | 2 | 31.95 | 1 | 31.50 | 31.35 | 1 | 15,852 | 0.01% |
|
| 2018/08/01 | 1 | 34.05 | 1 | 33.00 | 33.20 | 0 | 15,913 | 0.00% |
|
| 2018/07/31 | 5 | 33.97 | 4 | 33.80 | 33.65 | 1 | 16,055 | 0.01% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 34.15 | 33.65 | -1 | 16,049 | -0.01% |
|
| 2018/07/27 | 7 | 34.91 | 6 | 35.06 | 35.00 | 1 | 16,001 | 0.01% |
|
| 2018/07/26 | 9 | 34.89 | 14 | 34.94 | 35.40 | -5 | 15,934 | -0.03% |
|
| 2018/07/25 | 5 | 34.70 | 1 | 34.25 | 33.90 | 4 | 15,759 | 0.03% |
|
| 2018/07/24 | 6 | 34.31 | 6 | 34.26 | 34.10 | 0 | 15,688 | 0.00% |
|
| 2018/07/23 | 0 | 0.00 | 2 | 32.78 | 33.80 | -2 | 15,617 | -0.01% |
|
| 2018/07/20 | 11 | 34.21 | 9 | 34.27 | 33.55 | 2 | 15,562 | 0.01% |
|
| 2018/07/19 | 0 | 0.00 | 3 | 33.45 | 34.15 | -3 | 15,410 | -0.02% |
|
| 2018/07/18 | 2 | 33.48 | 14 | 32.82 | 32.50 | -12 | 15,296 | -0.08% |
|
| 2018/07/17 | 3 | 35.93 | 2 | 36.20 | 34.05 | 1 | 15,193 | 0.01% |
|
| 2018/07/16 | 11 | 35.99 | 16 | 35.77 | 35.70 | -5 | 15,078 | -0.03% |
|
| 2018/07/13 | 29 | 35.42 | 24 | 34.68 | 34.55 | 5 | 15,044 | 0.03% |
|
| 2018/07/12 | 7 | 34.67 | 8.2 | 34.57 | 34.45 | -1.2 | 14,942 | -0.01% |
|
| 2018/07/11 | 12 | 34.68 | 10 | 34.52 | 34.55 | 2 | 14,897 | 0.01% |
|
| 2018/07/10 | 5 | 33.85 | 13 | 34.02 | 34.30 | -8 | 14,731 | -0.05% |
|
| 2018/07/09 | 1 | 33.65 | 5 | 33.20 | 32.55 | -4 | 14,561 | -0.03% |
|
| 2018/07/06 | 20 | 31.96 | 30 | 32.65 | 33.80 | -10 | 14,382 | -0.07% |
|
| 2018/07/05 | 15 | 31.21 | 2 | 31.55 | 30.75 | 13 | 14,183 | 0.09% |
|
| 2018/07/04 | 18 | 31.43 | 16 | 31.87 | 30.70 | 2 | 14,034 | 0.01% |
|
| 2018/07/03 | 25 | 34.30 | 16 | 34.53 | 33.20 | 9 | 13,822 | 0.07% |
|
| 2018/07/02 | 2 | 34.98 | 5 | 35.04 | 34.20 | -3 | 13,741 | -0.02% |
|
| 2018/06/29 | 1 | 34.40 | 15 | 35.16 | 35.20 | -14 | 13,686 | -0.10% |
|
| 2018/06/28 | 49 | 36.93 | 46 | 34.67 | 34.50 | 3 | 13,546 | 0.02% |
|
| 2018/06/27 | 5 | 37.37 | 8 | 37.36 | 36.50 | -3 | 13,363 | -0.02% |
|
| 2018/06/26 | 19 | 37.12 | 17 | 37.40 | 36.90 | 2 | 13,272 | 0.02% |
|
| 2018/06/25 | 12 | 37.40 | 9 | 37.29 | 36.80 | 3 | 13,101 | 0.02% |
|
| 2018/06/22 | 24 | 39.51 | 7 | 39.14 | 38.65 | 17 | 12,955 | 0.13% |
|
| 2018/06/21 | 17 | 39.75 | 34 | 39.90 | 41.00 | -17 | 12,800 | -0.13% |
|
| 2018/06/20 | 25 | 38.34 | 12 | 37.61 | 37.75 | 13 | 12,560 | 0.10% |
|
| 2018/06/19 | 34 | 41.42 | 36 | 42.16 | 39.80 | -2 | 12,439 | -0.02% |
|
| 2018/06/15 | 2 | 40.20 | 1 | 40.40 | 39.90 | 1 | 12,155 | 0.01% |
|
| 2018/06/14 | 13 | 39.45 | 6 | 39.29 | 39.60 | 7 | 12,239 | 0.06% |
|
| 2018/06/13 | 13 | 38.78 | 16 | 38.93 | 39.00 | -3 | 12,350 | -0.02% |
|
| 2018/06/12 | 21 | 42.66 | 6 | 42.92 | 42.45 | 15 | 12,426 | 0.12% |
|
| 2018/06/11 | 13 | 39.16 | 13 | 39.25 | 41.00 | 0 | 12,131 | 0.00% |
|
| 2018/06/08 | 10 | 37.80 | 14 | 37.36 | 37.30 | -4 | 11,994 | -0.03% |
|
| 2018/06/07 | 5 | 36.30 | 5 | 36.47 | 37.00 | 0 | 11,951 | 0.00% |
|
| 2018/06/06 | 2 | 36.10 | 1 | 35.75 | 35.90 | 1 | 11,989 | 0.01% |
|
| 2018/06/05 | 3 | 36.25 | 10 | 34.68 | 34.60 | -7 | 12,093 | -0.06% |
|
| 2018/06/04 | 23 | 37.39 | 7 | 37.19 | 37.20 | 16 | 12,044 | 0.13% |
|
| 2018/06/01 | 11 | 37.47 | 205 | 37.49 | 37.00 | -194 | 11,883 | -1.63% |
大賣/鉅額交易
|
| 2018/05/31 | 82 | 40.07 | 33 | 39.30 | 38.20 | 49 | 11,358 | 0.43% |
|
| 2018/05/30 | 182 | 36.40 | 53 | 36.38 | 37.60 | 129 | 10,218 | 1.26% |
大買/鉅額交易
|
| 2018/05/29 | 99 | 34.05 | 40 | 34.28 | 34.20 | 59 | 9,074 | 0.65% |
|
| 2018/05/28 | 6 | 31.13 | 7 | 31.24 | 32.05 | -1 | 7,610 | -0.01% |
|
| 2018/05/25 | 17 | 28.11 | 10 | 28.11 | 29.15 | 7 | 7,234 | 0.10% |
|
| 2018/05/24 | 29 | 26.31 | 36 | 26.61 | 26.50 | -7 | 6,262 | -0.11% |
|
| 2018/05/23 | 19 | 26.19 | 1 | 26.25 | 25.90 | 18 | 5,976 | 0.30% |
|
| 2018/05/22 | 1 | 25.30 | 12 | 25.40 | 25.10 | -11 | 5,631 | -0.20% |
|
| 2018/05/21 | 2 | 25.63 | 2 | 25.60 | 26.05 | 0 | 5,538 | 0.00% |
|
| 2018/05/18 | 18 | 24.84 | 7 | 24.81 | 25.05 | 11 | 5,420 | 0.20% |
|
| 2018/05/17 | 1 | 24.30 | 12 | 25.03 | 24.40 | -11 | 5,346 | -0.21% |
|
| 2018/05/16 | 9 | 25.73 | 14 | 25.84 | 25.20 | -5 | 5,258 | -0.10% |
|
| 2018/05/15 | 1 | 25.80 | 0 | 0.00 | 24.90 | 1 | 4,897 | 0.02% |
|
| 2018/05/14 | 4 | 25.71 | 2 | 25.50 | 25.80 | 2 | 4,846 | 0.04% |
|
| 2018/05/11 | 10 | 25.06 | 8 | 24.68 | 24.40 | 2 | 4,517 | 0.04% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 24.45 | 24.75 | -1 | 4,342 | -0.02% |
|
| 2018/05/09 | 5 | 24.80 | 0 | 0.00 | 24.15 | 5 | 4,292 | 0.12% |
|
| 2018/05/08 | 10 | 24.05 | 2 | 24.15 | 24.05 | 8 | 4,146 | 0.19% |
|
| 2018/05/03 | 2 | 22.45 | 2 | 22.40 | 22.40 | 0 | 4,024 | 0.00% |
|
| 2018/05/02 | 0 | 0.00 | 0.5 | 22.00 | 22.05 | -0.5 | 4,147 | -0.01% |
|
| 2018/04/26 | 1 | 21.80 | 1 | 22.15 | 21.50 | 0 | 5,006 | 0.00% |
|
| 2018/04/24 | 6 | 23.02 | 0 | 0.00 | 22.80 | 6 | 5,170 | 0.12% |
|
| 2018/04/23 | 1 | 23.85 | 0 | 0.00 | 23.70 | 1 | 5,145 | 0.02% |
|
| 2018/04/20 | 2 | 24.30 | 2 | 23.80 | 23.80 | 0 | 5,127 | 0.00% |
|
| 2018/04/19 | 2 | 24.40 | 1 | 24.50 | 24.40 | 1 | 5,110 | 0.02% |
|
| 2018/04/18 | 3 | 23.90 | 0 | 0.00 | 23.40 | 3 | 4,982 | 0.06% |
|
| 2018/04/17 | 0 | 0.00 | 2 | 23.80 | 23.50 | -2 | 4,975 | -0.04% |
|
| 2018/04/16 | 4 | 25.05 | 5 | 24.61 | 24.60 | -1 | 4,971 | -0.02% |
|
| 2018/04/13 | 4 | 24.86 | 10 | 24.90 | 24.95 | -6 | 4,975 | -0.12% |
|
| 2018/04/02 | 0 | 0.00 | 2 | 24.15 | 23.80 | -2 | 5,216 | -0.04% |
|
| 2018/03/29 | 12 | 24.57 | 0 | 0.00 | 24.20 | 12 | 5,298 | 0.23% |
|
| 2018/03/27 | 1 | 24.50 | 2 | 24.20 | 24.20 | -1 | 5,302 | -0.02% |
|
| 2018/03/26 | 2 | 24.25 | 2 | 24.10 | 24.10 | 0 | 5,307 | 0.00% |
|
| 2018/03/23 | 1 | 24.00 | 0 | 0.00 | 23.95 | 1 | 5,309 | 0.02% |
|
| 2018/03/22 | 3 | 26.18 | 1 | 25.10 | 24.85 | 2 | 5,264 | 0.04% |
|
| 2018/03/21 | 1 | 26.65 | 8 | 26.54 | 25.85 | -7 | 5,189 | -0.13% |
|
| 2018/03/20 | 0 | 0.00 | 12 | 26.75 | 26.35 | -12 | 5,112 | -0.23% |
|
| 2018/03/19 | 10 | 26.18 | 1 | 26.35 | 26.50 | 9 | 4,988 | 0.18% |
|
| 2018/03/16 | 0 | 0.00 | 9 | 25.79 | 25.55 | -9 | 4,795 | -0.19% |
|
| 2018/03/12 | 0 | 0.00 | 0 | 24.60 | 24.70 | 0 | 4,578 | 0.00% |
|
| 2018/03/09 | 0 | 0.00 | 7 | 24.10 | 24.40 | -7 | 4,563 | -0.15% |
|
| 2018/03/08 | 0 | 0.00 | 4.4 | 22.70 | 23.35 | -4.4 | 4,559 | -0.10% |
|
| 2018/03/01 | 0 | 0.00 | 2 | 21.15 | 21.25 | -2 | 5,424 | -0.04% |
|
| 2018/02/27 | 0 | 0.00 | 1 | 21.35 | 21.25 | -1 | 5,528 | -0.02% |
|
| 2018/02/26 | 2 | 21.75 | 0 | 0.00 | 21.85 | 2 | 5,586 | 0.04% |
|
| 2018/02/06 | 1 | 20.45 | 0 | 0.00 | 20.45 | 1 | 7,600 | 0.01% |
|
| 2018/01/26 | 3 | 25.40 | 1 | 25.65 | 25.40 | 2 | 8,546 | 0.02% |
|
| 2018/01/25 | 4 | 25.61 | 4 | 25.65 | 25.20 | 0 | 8,703 | 0.00% |
|
| 2018/01/24 | 14 | 26.73 | 4 | 26.86 | 26.40 | 10 | 8,804 | 0.11% |
|
| 2018/01/23 | 22 | 27.27 | 0 | 0.00 | 26.45 | 22 | 8,872 | 0.25% |
|
| 2018/01/22 | 0 | 0.00 | 4 | 26.94 | 27.15 | -4 | 8,922 | -0.04% |
|
| 2018/01/18 | 45 | 25.02 | 0 | 0.00 | 24.85 | 45 | 9,485 | 0.47% |
|
| 2018/01/16 | 2 | 24.20 | 0 | 0.00 | 24.20 | 2 | 10,268 | 0.02% |
|
| 2018/01/10 | 8 | 24.37 | 3 | 23.70 | 23.70 | 5 | 11,155 | 0.04% |
|
| 2018/01/09 | 3 | 24.93 | 3 | 24.50 | 24.35 | 0 | 11,346 | 0.00% |
|
| 2018/01/08 | 1 | 25.60 | 7 | 24.92 | 24.65 | -6 | 11,708 | -0.05% |
|
| 2018/01/05 | 12 | 25.39 | 14 | 25.06 | 25.50 | -2 | 11,693 | -0.02% |
|