券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
華南永昌-朴子 券商分點個股進出
華南永昌-朴子 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
|
| 2024/05/20 | 2 | 180.50 | 0 | 0.00 | 180.50 | 2 | 16,176 | 0.01% |
|
| 2024/05/16 | 1 | 184.00 | 3 | 185.00 | 183.00 | -2 | 17,068 | -0.01% |
|
| 2024/05/15 | 1 | 183.00 | 0 | 0.00 | 182.50 | 1 | 17,079 | 0.01% |
|
| 2024/05/14 | 0.1 | 183.75 | 0 | 0.00 | 183.50 | 0.1 | 17,191 | 0.00% |
|
| 2024/05/10 | 1 | 190.00 | 0 | 0.00 | 190.00 | 1 | 17,236 | 0.01% |
|
| 2024/05/09 | 3 | 191.00 | 6.1 | 193.48 | 190.50 | -3.1 | 17,221 | -0.02% |
|
| 2024/05/08 | 0.1 | 188.00 | 5 | 188.90 | 189.00 | -5 | 17,053 | -0.03% |
|
| 2024/05/07 | 0.5 | 181.26 | 0 | 0.00 | 182.00 | 0.5 | 16,965 | 0.00% |
|
| 2024/05/06 | 0 | 0.00 | 0.1 | 184.50 | 184.00 | -0.1 | 17,182 | 0.00% |
|
| 2024/05/03 | 0.3 | 177.50 | 0 | 0.00 | 176.00 | 0.3 | 17,232 | 0.00% |
|
| 2024/05/02 | 1.1 | 178.08 | 0.2 | 179.00 | 178.00 | 0.9 | 17,587 | 0.00% |
|
| 2024/04/30 | 1.2 | 183.83 | 0 | 0.00 | 182.00 | 1.2 | 17,726 | 0.01% |
|
| 2024/04/29 | 0.2 | 183.68 | 0 | 0.00 | 184.00 | 0.2 | 17,823 | 0.00% |
|
| 2024/04/26 | 0.1 | 182.50 | 1 | 182.50 | 182.50 | -0.9 | 18,070 | 0.00% |
|
| 2024/04/25 | 4 | 190.13 | 5 | 189.90 | 184.00 | -1 | 18,192 | -0.01% |
|
| 2024/04/24 | 0 | 0.00 | 3 | 183.83 | 187.00 | -3 | 17,703 | -0.02% |
|
| 2024/04/22 | 10 | 170.00 | 11 | 170.64 | 167.50 | -1 | 17,483 | -0.01% |
|
| 2024/04/19 | 1.2 | 172.00 | 0 | 0.00 | 170.00 | 1.2 | 17,462 | 0.01% |
|
| 2024/04/17 | 4 | 175.75 | 2 | 177.50 | 179.00 | 2 | 17,275 | 0.01% |
|
| 2024/04/16 | 0 | 177.00 | 2 | 177.99 | 177.00 | -2 | 17,189 | -0.01% |
|
| 2024/04/15 | 5 | 183.10 | 1 | 186.50 | 182.50 | 4 | 17,092 | 0.02% |
|
| 2024/04/12 | 1 | 190.00 | 1 | 194.50 | 194.00 | 0 | 16,828 | 0.00% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 192.00 | 192.50 | -1 | 16,964 | -0.01% |
|
| 2024/04/10 | 2 | 191.50 | 0 | 0.00 | 191.50 | 2 | 17,078 | 0.01% |
|
| 2024/04/09 | 1 | 193.50 | 1 | 195.00 | 193.50 | 0 | 17,147 | 0.00% |
|
| 2024/04/08 | 0 | 199.00 | 6 | 199.75 | 199.00 | -6 | 17,073 | -0.03% |
|
| 2024/04/03 | 1 | 189.50 | 2 | 192.75 | 192.00 | -1 | 16,814 | -0.01% |
|
| 2024/03/29 | 1.1 | 192.41 | 3 | 191.68 | 191.00 | -1.9 | 16,622 | -0.01% |
|
| 2024/03/28 | 0 | 190.50 | 0 | 0.00 | 190.00 | 0 | 16,502 | 0.00% |
|
| 2024/03/27 | 1 | 191.50 | 0 | 0.00 | 191.50 | 1 | 16,503 | 0.01% |
|
| 2024/03/26 | 5 | 193.70 | 15.1 | 195.88 | 190.00 | -10.1 | 16,579 | -0.06% |
|
| 2024/03/25 | 0 | 195.50 | 0.1 | 195.55 | 198.00 | -0.1 | 16,372 | 0.00% |
|
| 2024/03/22 | 0.1 | 196.00 | 4 | 198.50 | 200.00 | -3.9 | 16,352 | -0.02% |
|
| 2024/03/21 | 0 | 0.00 | 4 | 203.00 | 200.00 | -4 | 16,283 | -0.02% |
|
| 2024/03/20 | 1 | 197.95 | 18 | 196.25 | 196.50 | -17 | 16,104 | -0.11% |
|
| 2024/03/19 | 4 | 193.62 | 11.1 | 192.56 | 192.50 | -7.1 | 15,743 | -0.05% |
|
| 2024/03/18 | 0 | 0.00 | 25.3 | 183.97 | 187.00 | -25.3 | 15,167 | -0.17% |
|
| 2024/03/15 | 5 | 173.40 | 1 | 173.50 | 172.00 | 4 | 14,782 | 0.03% |
|
| 2024/03/13 | 4 | 179.13 | 1 | 178.00 | 177.50 | 3 | 14,974 | 0.02% |
|
| 2024/03/12 | 0.1 | 181.21 | 3 | 181.50 | 182.00 | -2.9 | 14,884 | -0.02% |
|
| 2024/03/08 | 5 | 172.60 | 1 | 173.00 | 173.50 | 4 | 14,819 | 0.03% |
|
| 2024/03/07 | 2 | 173.25 | 1 | 175.50 | 172.50 | 1 | 14,725 | 0.01% |
|
| 2024/03/06 | 0 | 0.00 | 4 | 174.25 | 174.00 | -4 | 14,683 | -0.03% |
|
| 2024/03/04 | 1 | 182.00 | 3 | 181.50 | 180.50 | -2 | 14,948 | -0.01% |
|
| 2024/03/01 | 1 | 179.50 | 3 | 178.33 | 178.00 | -2 | 15,050 | -0.01% |
|
| 2024/02/29 | 7.1 | 176.65 | 17.1 | 175.03 | 179.50 | -10.1 | 14,991 | -0.07% |
|
| 2024/02/27 | 42.1 | 183.52 | 8 | 180.75 | 179.00 | 34.1 | 14,636 | 0.23% |
|
| 2024/02/26 | 2 | 192.25 | 10.9 | 194.61 | 196.00 | -8.9 | 13,782 | -0.06% |
|
| 2024/02/23 | 6.4 | 189.00 | 8 | 190.19 | 188.00 | -1.7 | 13,574 | -0.01% |
|
| 2024/02/22 | 0 | 0.00 | 0.1 | 189.50 | 189.00 | -0.1 | 13,899 | 0.00% |
|
| 2024/02/21 | 1 | 192.00 | 4 | 188.88 | 189.50 | -3 | 13,926 | -0.02% |
|
| 2024/02/20 | 8 | 190.94 | 5.1 | 190.00 | 190.50 | 2.9 | 13,945 | 0.02% |
|
| 2024/02/19 | 4 | 190.71 | 17.1 | 189.28 | 192.50 | -13.1 | 13,727 | -0.10% |
|
| 2024/02/16 | 1.1 | 182.27 | 1 | 182.50 | 182.00 | 0.1 | 13,206 | 0.00% |
|
| 2024/02/15 | 7 | 180.50 | 4 | 178.00 | 180.50 | 3 | 13,208 | 0.02% |
|
| 2024/02/05 | 1 | 176.00 | 0 | 0.00 | 176.50 | 1 | 13,201 | 0.01% |
|
| 2024/02/02 | 0 | 0.00 | 0.1 | 179.00 | 180.00 | -0.1 | 13,273 | 0.00% |
|
| 2024/02/01 | 0 | 0.00 | 1 | 176.50 | 177.50 | -1 | 13,239 | -0.01% |
|
| 2024/01/30 | 2 | 177.50 | 4 | 178.13 | 178.00 | -2 | 13,303 | -0.02% |
|
| 2024/01/29 | 4 | 178.00 | 43 | 176.73 | 178.00 | -39 | 13,226 | -0.29% |
|
| 2024/01/26 | 16.1 | 171.91 | 0 | 0.00 | 171.50 | 16.1 | 13,187 | 0.12% |
|
| 2024/01/25 | 6 | 175.42 | 15.1 | 174.80 | 175.50 | -9.1 | 13,195 | -0.07% |
|
| 2024/01/24 | 11 | 170.09 | 1 | 171.50 | 169.50 | 10 | 12,861 | 0.08% |
|
| 2024/01/23 | 2.1 | 174.38 | 0 | 0.00 | 174.50 | 2.1 | 12,765 | 0.02% |
|
| 2024/01/22 | 5 | 172.80 | 14.1 | 173.54 | 175.00 | -9.1 | 12,782 | -0.07% |
|
| 2024/01/19 | 2 | 169.50 | 13 | 165.81 | 169.50 | -11 | 12,792 | -0.09% |
|
| 2024/01/17 | 3 | 159.17 | 0 | 0.00 | 158.50 | 3 | 12,936 | 0.02% |
|
| 2024/01/16 | 1 | 162.00 | 1 | 162.00 | 162.00 | 0 | 13,170 | 0.00% |
|
| 2024/01/15 | 1 | 161.00 | 0 | 0.00 | 159.50 | 1 | 13,188 | 0.01% |
|
| 2024/01/12 | 3 | 159.00 | 0 | 0.00 | 159.00 | 3 | 13,212 | 0.02% |
|
| 2024/01/11 | 2 | 160.50 | 3 | 163.50 | 160.50 | -1 | 13,277 | -0.01% |
|
| 2024/01/09 | 2 | 163.00 | 3.1 | 163.97 | 162.50 | -1.1 | 13,506 | -0.01% |
|
| 2024/01/08 | 0.1 | 162.00 | 0 | 0.00 | 161.00 | 0.1 | 13,686 | 0.00% |
|
| 2024/01/05 | 7.1 | 160.99 | 2 | 164.00 | 160.00 | 5.1 | 13,824 | 0.04% |
|
| 2024/01/04 | 8.6 | 165.50 | 0 | 0.00 | 164.50 | 8.6 | 13,724 | 0.06% |
|
| 2024/01/03 | 3 | 169.34 | 1 | 170.50 | 170.00 | 2 | 13,823 | 0.01% |
|
| 2023/12/29 | 0 | 0.00 | 0 | 175.67 | 176.00 | 0 | 13,827 | 0.00% |
|
| 2023/12/28 | 0.3 | 177.00 | 1 | 176.00 | 175.50 | -0.7 | 13,892 | -0.01% |
|
| 2023/12/27 | 0 | 178.50 | 0 | 0.00 | 178.00 | 0 | 13,959 | 0.00% |
|
| 2023/12/22 | 0.1 | 178.00 | 1 | 179.00 | 175.00 | -1 | 14,389 | -0.01% |
|
| 2023/12/21 | 0 | 0.00 | 1 | 179.00 | 179.00 | -1 | 14,380 | -0.01% |
|
| 2023/12/20 | 2 | 174.25 | 0 | 0.00 | 173.00 | 2 | 14,324 | 0.01% |
|
| 2023/12/19 | 2 | 175.75 | 3 | 176.33 | 174.50 | -1 | 14,450 | -0.01% |
|
| 2023/12/18 | 3 | 177.83 | 0 | 0.00 | 176.00 | 3 | 14,520 | 0.02% |
|
| 2023/12/15 | 3 | 181.67 | 13 | 181.81 | 182.00 | -10 | 14,636 | -0.07% |
|
| 2023/12/14 | 6 | 177.92 | 18 | 179.69 | 180.50 | -12 | 14,685 | -0.08% |
|
| 2023/12/13 | 2 | 176.00 | 1 | 176.50 | 177.00 | 1 | 14,720 | 0.01% |
|
| 2023/12/12 | 5 | 176.80 | 1 | 176.00 | 176.00 | 4 | 15,164 | 0.03% |
|
| 2023/12/11 | 2 | 179.75 | 5 | 179.90 | 178.00 | -3 | 15,193 | -0.02% |
|
| 2023/12/08 | 6 | 173.83 | 16 | 174.06 | 174.50 | -10 | 14,950 | -0.07% |
|
| 2023/12/07 | 0.2 | 170.00 | 0 | 0.00 | 168.50 | 0.2 | 15,016 | 0.00% |
|
| 2023/12/06 | 5.2 | 170.02 | 1 | 170.50 | 170.00 | 4.2 | 15,083 | 0.03% |
|
| 2023/12/05 | 0.5 | 174.50 | 1 | 174.00 | 171.50 | -0.5 | 15,110 | 0.00% |
|
| 2023/12/04 | 1.6 | 174.69 | 6 | 174.92 | 177.00 | -4.4 | 14,993 | -0.03% |
|
| 2023/12/01 | 1 | 175.00 | 0.1 | 176.50 | 176.00 | 0.9 | 14,991 | 0.01% |
|
| 2023/11/30 | 0.5 | 175.50 | 2.1 | 176.95 | 177.00 | -1.7 | 14,954 | -0.01% |
|
| 2023/11/29 | 3 | 173.17 | 6.2 | 173.76 | 175.00 | -3.2 | 14,807 | -0.02% |
|
| 2023/11/28 | 3.9 | 170.42 | 12.3 | 170.16 | 170.00 | -8.4 | 14,628 | -0.06% |
|
| 2023/11/27 | 1.1 | 165.99 | 1.2 | 165.87 | 164.50 | -0.1 | 14,593 | 0.00% |
|
| 2023/11/24 | 7 | 167.07 | 0 | 167.50 | 167.00 | 7 | 14,773 | 0.05% |
|
| 2023/11/23 | 1.2 | 170.17 | 4 | 167.75 | 168.00 | -2.8 | 15,109 | -0.02% |
|
| 2023/11/22 | 2.1 | 169.05 | 5 | 170.40 | 171.00 | -3 | 15,101 | -0.02% |
|
| 2023/11/21 | 4 | 167.63 | 12 | 167.33 | 168.50 | -8 | 15,184 | -0.05% |
|
| 2023/11/20 | 2 | 160.25 | 7 | 161.86 | 160.00 | -5 | 15,423 | -0.03% |
|
| 2023/11/17 | 1 | 159.00 | 11 | 158.14 | 159.00 | -10 | 15,336 | -0.07% |
|
| 2023/11/15 | 5.5 | 155.23 | 1 | 156.51 | 154.50 | 4.5 | 15,352 | 0.03% |
|
| 2023/11/14 | 2.5 | 153.88 | 0 | 0.00 | 153.00 | 2.5 | 15,321 | 0.02% |
|
| 2023/11/13 | 0 | 156.00 | 1 | 156.50 | 156.00 | -1 | 15,446 | -0.01% |
|
| 2023/11/10 | 0.1 | 150.50 | 0.1 | 151.50 | 151.00 | 0 | 15,571 | 0.00% |
|
| 2023/11/09 | 2 | 152.50 | 0 | 0.00 | 154.50 | 2 | 15,603 | 0.01% |
|
| 2023/11/08 | 0 | 0.00 | 1 | 155.50 | 154.50 | -1 | 15,739 | -0.01% |
|
| 2023/11/07 | 1 | 154.50 | 0 | 0.00 | 153.50 | 1 | 15,824 | 0.01% |
|
| 2023/11/06 | 3 | 157.83 | 2 | 157.25 | 158.00 | 1 | 16,019 | 0.01% |
|
| 2023/11/03 | 2 | 154.25 | 2 | 153.75 | 155.50 | 0 | 16,388 | 0.00% |
|
| 2023/11/02 | 1 | 149.50 | 2 | 150.25 | 151.00 | -1 | 16,370 | -0.01% |
|
| 2023/11/01 | 1 | 144.50 | 3 | 143.83 | 144.50 | -2 | 16,377 | -0.01% |
|
| 2023/10/31 | 3 | 144.50 | 4 | 147.13 | 143.00 | -1 | 16,639 | -0.01% |
|
| 2023/10/30 | 1 | 147.50 | 1 | 148.50 | 145.50 | 0 | 17,143 | 0.00% |
|
| 2023/10/27 | 4 | 149.87 | 0 | 0.00 | 147.00 | 4 | 17,194 | 0.02% |
|
| 2023/10/26 | 6 | 151.49 | 5 | 149.60 | 149.00 | 1 | 17,353 | 0.01% |
|
| 2023/10/25 | 3.1 | 157.83 | 1 | 159.96 | 157.00 | 2.1 | 17,380 | 0.01% |
|
| 2023/10/24 | 26.1 | 155.21 | 22 | 156.70 | 157.00 | 4.1 | 17,972 | 0.02% |
|
| 2023/10/23 | 0 | 159.50 | 0 | 0.00 | 158.50 | 0 | 18,580 | 0.00% |
|
| 2023/10/20 | 5 | 156.80 | 5 | 159.20 | 161.00 | 0 | 19,659 | 0.00% |
|
| 2023/10/19 | 11 | 160.23 | 3 | 158.33 | 160.00 | 8 | 20,246 | 0.04% |
|
| 2023/10/18 | 8.1 | 160.69 | 5.2 | 160.62 | 160.00 | 2.9 | 20,714 | 0.01% |
|
| 2023/10/17 | 1 | 169.50 | 1 | 169.00 | 166.50 | 0 | 21,177 | 0.00% |
|
| 2023/10/16 | 8.2 | 165.36 | 4 | 163.63 | 164.50 | 4.2 | 22,565 | 0.02% |
|
| 2023/10/13 | 8.1 | 169.44 | 2 | 169.25 | 169.00 | 6.1 | 23,739 | 0.03% |
|
| 2023/10/12 | 5.1 | 171.22 | 3 | 171.83 | 171.50 | 2.1 | 24,128 | 0.01% |
|
| 2023/10/11 | 10.2 | 171.72 | 2 | 176.25 | 171.50 | 8.2 | 24,906 | 0.03% |
|
| 2023/10/06 | 1.1 | 171.50 | 0.1 | 172.50 | 172.50 | 1 | 25,550 | 0.00% |
|
| 2023/10/05 | 6 | 173.00 | 2 | 174.00 | 172.50 | 4 | 25,793 | 0.02% |
|
| 2023/10/04 | 10 | 173.00 | 3 | 174.00 | 174.00 | 7 | 25,809 | 0.03% |
|
| 2023/10/03 | 0 | 176.50 | 0 | 0.00 | 175.50 | 0 | 25,840 | 0.00% |
|
| 2023/10/02 | 1 | 178.00 | 4 | 179.13 | 178.50 | -3 | 26,042 | -0.01% |
|
| 2023/09/28 | 3 | 174.17 | 1 | 173.50 | 173.50 | 2 | 26,337 | 0.01% |
|
| 2023/09/27 | 5 | 173.40 | 1 | 174.50 | 173.50 | 4 | 26,484 | 0.02% |
|
| 2023/09/26 | 0 | 177.00 | 2 | 178.00 | 176.00 | -2 | 26,457 | -0.01% |
|
| 2023/09/25 | 5 | 178.40 | 2 | 178.75 | 178.50 | 3 | 26,596 | 0.01% |
|
| 2023/09/22 | 5 | 177.40 | 0 | 0.00 | 181.00 | 5 | 26,579 | 0.02% |
|
| 2023/09/21 | 4 | 180.75 | 2 | 180.50 | 180.50 | 2 | 26,499 | 0.01% |
|
| 2023/09/20 | 4.1 | 185.39 | 1 | 183.01 | 183.50 | 3.1 | 26,558 | 0.01% |
|
| 2023/09/19 | 4 | 189.38 | 5 | 188.40 | 188.50 | -1 | 26,571 | 0.00% |
|
| 2023/09/18 | 21.1 | 185.15 | 1 | 185.00 | 184.50 | 20.1 | 26,467 | 0.08% |
|
| 2023/09/15 | 5 | 188.80 | 8 | 190.31 | 190.50 | -3 | 26,386 | -0.01% |
|
| 2023/09/14 | 1 | 186.50 | 8.1 | 186.36 | 186.00 | -7.1 | 26,171 | -0.03% |
|
| 2023/09/13 | 5 | 181.40 | 1 | 182.50 | 181.50 | 4 | 26,200 | 0.02% |
|
| 2023/09/12 | 9 | 183.83 | 2 | 183.00 | 185.00 | 7 | 26,428 | 0.03% |
|
| 2023/09/11 | 2 | 181.00 | 2 | 180.50 | 179.50 | 0 | 26,684 | 0.00% |
|
| 2023/09/08 | 3.1 | 182.15 | 3 | 182.00 | 181.00 | 0.1 | 26,828 | 0.00% |
|
| 2023/09/07 | 9.1 | 185.33 | 9 | 184.50 | 184.50 | 0.1 | 27,295 | 0.00% |
|
| 2023/09/06 | 1.1 | 185.97 | 1 | 186.50 | 187.00 | 0.1 | 27,500 | 0.00% |
|
| 2023/09/05 | 1.2 | 183.76 | 2 | 185.75 | 186.50 | -0.9 | 27,786 | 0.00% |
|
| 2023/09/01 | 3 | 182.33 | 0 | 0.00 | 182.00 | 3 | 28,870 | 0.01% |
|
| 2023/08/31 | 1 | 185.00 | 2 | 185.25 | 185.50 | -1 | 29,026 | 0.00% |
|
| 2023/08/30 | 7 | 184.36 | 5 | 185.90 | 184.00 | 2 | 29,139 | 0.01% |
|
| 2023/08/29 | 6 | 180.83 | 10 | 183.55 | 184.00 | -4 | 29,237 | -0.01% |
|
| 2023/08/28 | 5 | 176.80 | 2 | 176.50 | 176.00 | 3 | 29,112 | 0.01% |
|
| 2023/08/25 | 11 | 181.68 | 2 | 182.00 | 179.50 | 9 | 29,448 | 0.03% |
|
| 2023/08/24 | 2 | 187.25 | 18 | 186.50 | 189.00 | -16 | 29,388 | -0.05% |
|
| 2023/08/23 | 2 | 175.50 | 0 | 0.00 | 177.00 | 2 | 29,334 | 0.01% |
|
| 2023/08/22 | 3 | 173.00 | 3 | 176.00 | 176.00 | 0 | 30,062 | 0.00% |
|
| 2023/08/21 | 3 | 173.00 | 9 | 172.89 | 172.50 | -6 | 31,063 | -0.02% |
|
| 2023/08/18 | 13 | 177.65 | 4 | 174.50 | 174.50 | 9 | 31,230 | 0.03% |
|
| 2023/08/17 | 4 | 177.63 | 3 | 179.83 | 180.50 | 1 | 31,514 | 0.00% |
|
| 2023/08/16 | 4 | 178.88 | 3.1 | 178.99 | 178.00 | 0.9 | 31,889 | 0.00% |
|
| 2023/08/15 | 0 | 0.00 | 2 | 176.25 | 175.50 | -2 | 31,957 | -0.01% |
|
| 2023/08/14 | 3 | 171.01 | 3 | 170.17 | 170.50 | 0 | 32,426 | 0.00% |
|
| 2023/08/11 | 4 | 175.13 | 3 | 174.50 | 174.50 | 1 | 32,885 | 0.00% |
|
| 2023/08/10 | 5 | 177.50 | 1.4 | 177.09 | 177.00 | 3.6 | 33,081 | 0.01% |
|
| 2023/08/09 | 16 | 184.63 | 19 | 184.87 | 184.00 | -3 | 33,007 | -0.01% |
|
| 2023/08/08 | 5 | 179.50 | 4 | 179.25 | 178.50 | 1 | 32,919 | 0.00% |
|
| 2023/08/07 | 6 | 180.92 | 3 | 181.00 | 182.00 | 3 | 33,012 | 0.01% |
|
| 2023/08/04 | 5 | 176.40 | 1 | 177.00 | 177.50 | 4 | 33,076 | 0.01% |
|
| 2023/08/02 | 12.1 | 183.65 | 6 | 183.08 | 180.00 | 6.1 | 33,196 | 0.02% |
|
| 2023/08/01 | 5 | 185.10 | 5 | 186.70 | 186.00 | 0 | 33,560 | 0.00% |
|
| 2023/07/31 | 9 | 187.17 | 7 | 188.29 | 184.50 | 2 | 33,969 | 0.01% |
|
| 2023/07/28 | 13.2 | 190.39 | 7 | 190.71 | 191.00 | 6.2 | 33,919 | 0.02% |
|
| 2023/07/27 | 13 | 192.58 | 5 | 190.40 | 190.50 | 8 | 33,959 | 0.02% |
|
| 2023/07/26 | 7 | 201.21 | 9.5 | 200.26 | 197.50 | -2.5 | 33,805 | -0.01% |
|
| 2023/07/25 | 26.1 | 202.39 | 19 | 201.08 | 195.50 | 7.1 | 33,790 | 0.02% |
|
| 2023/07/24 | 18 | 197.42 | 17 | 199.12 | 199.50 | 1 | 32,927 | 0.00% |
|
| 2023/07/21 | 10 | 190.35 | 1 | 192.50 | 190.50 | 9 | 32,768 | 0.03% |
|
| 2023/07/20 | 10.2 | 199.12 | 4.1 | 197.22 | 196.50 | 6 | 32,526 | 0.02% |
|
| 2023/07/19 | 13 | 203.54 | 21.1 | 202.17 | 203.00 | -8 | 32,017 | -0.03% |
|
| 2023/07/18 | 25 | 190.27 | 27.5 | 191.92 | 200.00 | -2.5 | 30,787 | -0.01% |
|
| 2023/07/17 | 10.1 | 184.66 | 1 | 184.50 | 182.00 | 9.1 | 29,625 | 0.03% |
|
| 2023/07/14 | 4.1 | 184.39 | 5.8 | 185.50 | 187.00 | -1.7 | 29,371 | -0.01% |
|
| 2023/07/13 | 1.3 | 173.40 | 8.1 | 174.00 | 175.50 | -6.9 | 28,676 | -0.02% |
|
| 2023/07/12 | 2 | 170.50 | 14 | 170.79 | 171.00 | -12 | 27,913 | -0.04% |
|
| 2023/07/11 | 0 | 170.00 | 0 | 0.00 | 169.00 | 0 | 27,712 | 0.00% |
|
| 2023/07/10 | 3 | 169.00 | 1 | 171.50 | 167.00 | 2 | 27,827 | 0.01% |
|
| 2023/07/07 | 2.1 | 168.57 | 1 | 171.00 | 170.00 | 1.1 | 27,843 | 0.00% |
|
| 2023/07/06 | 18.1 | 171.70 | 2 | 172.50 | 169.00 | 16.1 | 27,676 | 0.06% |
|
| 2023/07/05 | 1 | 181.43 | 3 | 181.84 | 178.00 | -2 | 27,240 | -0.01% |
|
| 2023/07/04 | 1 | 176.59 | 0 | 0.00 | 180.00 | 1 | 27,075 | 0.00% |
|
| 2023/07/03 | 0 | 176.50 | 5 | 179.31 | 179.50 | -5 | 27,204 | -0.02% |
|
| 2023/06/30 | 3 | 174.49 | 0 | 0.00 | 176.00 | 3 | 27,500 | 0.01% |
|
| 2023/06/29 | 1.1 | 175.03 | 1 | 174.00 | 174.00 | 0.1 | 28,041 | 0.00% |
|
| 2023/06/28 | 5 | 174.31 | 1 | 175.50 | 173.00 | 4 | 28,063 | 0.01% |
|
| 2023/06/27 | 0.1 | 176.52 | 1 | 178.50 | 177.00 | -0.9 | 28,482 | 0.00% |
|
| 2023/06/26 | 5.1 | 180.52 | 6.2 | 180.44 | 180.00 | -1.1 | 28,569 | 0.00% |
|
| 2023/06/21 | 1.1 | 186.61 | 0 | 187.00 | 187.00 | 1 | 29,175 | 0.00% |
|
| 2023/06/20 | 3.1 | 187.45 | 1 | 183.50 | 188.50 | 2.1 | 29,637 | 0.01% |
|
| 2023/06/19 | 1 | 187.54 | 3 | 187.68 | 185.50 | -2 | 29,823 | -0.01% |
|
| 2023/06/16 | 2 | 184.78 | 2 | 186.99 | 189.50 | 0 | 30,056 | 0.00% |
|
| 2023/06/15 | 1.6 | 184.23 | 16 | 183.28 | 186.50 | -14.4 | 29,855 | -0.05% |
|
| 2023/06/14 | 4 | 179.63 | 2 | 179.75 | 180.50 | 2 | 29,629 | 0.01% |
|
| 2023/06/13 | 7 | 178.29 | 15 | 178.90 | 180.00 | -8 | 29,512 | -0.03% |
|
| 2023/06/12 | 4 | 174.00 | 14 | 172.75 | 172.50 | -10 | 29,054 | -0.03% |
|
| 2023/06/09 | 14 | 167.93 | 4 | 167.63 | 171.50 | 10 | 28,957 | 0.03% |
|
| 2023/06/08 | 18.2 | 168.85 | 5 | 168.30 | 167.00 | 13.2 | 28,788 | 0.05% |
|
| 2023/06/07 | 5 | 174.90 | 4 | 175.25 | 176.00 | 1 | 28,229 | 0.00% |
|
| 2023/06/06 | 10.1 | 179.03 | 1.2 | 178.91 | 177.00 | 8.9 | 28,025 | 0.03% |
|
| 2023/06/05 | 8.1 | 181.51 | 20.6 | 182.00 | 181.00 | -12.5 | 28,021 | -0.04% |
|
| 2023/06/02 | 11 | 182.18 | 7 | 182.71 | 182.00 | 4 | 27,967 | 0.01% |
|
| 2023/06/01 | 7 | 180.29 | 6.4 | 181.41 | 181.00 | 0.6 | 27,935 | 0.00% |
|
| 2023/05/31 | 8 | 179.31 | 4 | 181.50 | 180.50 | 4 | 28,316 | 0.01% |
|
| 2023/05/30 | 6 | 179.67 | 4 | 180.00 | 180.00 | 2 | 28,128 | 0.01% |
|
| 2023/05/29 | 27 | 183.48 | 34.1 | 180.06 | 182.50 | -7 | 28,229 | -0.02% |
|
| 2023/05/26 | 36 | 187.79 | 32.5 | 185.92 | 185.50 | 3.5 | 28,279 | 0.01% |
|
| 2023/05/25 | 26.1 | 175.96 | 41.6 | 177.03 | 180.50 | -15.4 | 27,771 | -0.06% |
|
| 2023/05/24 | 1 | 166.50 | 6.1 | 166.64 | 167.50 | -5.1 | 26,934 | -0.02% |
|
| 2023/05/23 | 2 | 163.77 | 5 | 165.50 | 167.00 | -3 | 26,869 | -0.01% |
|
| 2023/05/22 | 13.2 | 162.91 | 8 | 163.38 | 161.00 | 5.2 | 26,560 | 0.02% |
|
| 2023/05/19 | 1.1 | 169.84 | 2 | 169.49 | 170.00 | -0.9 | 26,206 | 0.00% |
|
| 2023/05/18 | 4.2 | 168.84 | 10 | 169.89 | 167.50 | -5.9 | 26,351 | -0.02% |
|
| 2023/05/17 | 12.2 | 163.56 | 39 | 164.92 | 165.00 | -26.8 | 26,099 | -0.10% |
|
| 2023/05/16 | 4.1 | 159.88 | 7.1 | 161.19 | 161.00 | -3 | 25,638 | -0.01% |
|
| 2023/05/15 | 1 | 157.00 | 21 | 158.07 | 156.00 | -20 | 25,354 | -0.08% |
|
| 2023/05/12 | 0 | 158.08 | 2 | 159.50 | 160.00 | -2 | 25,345 | -0.01% |
|
| 2023/05/11 | 2 | 156.00 | 8 | 157.25 | 156.00 | -6 | 25,166 | -0.02% |
|
| 2023/05/10 | 3 | 157.50 | 4 | 158.37 | 158.00 | -1 | 25,089 | 0.00% |
|
| 2023/05/09 | 2.1 | 158.98 | 1 | 158.02 | 160.50 | 1.1 | 25,096 | 0.00% |
|
| 2023/05/08 | 4 | 158.76 | 26.1 | 160.56 | 161.00 | -22.1 | 25,088 | -0.09% |
|
| 2023/05/05 | 10 | 151.90 | 10 | 150.80 | 152.50 | 0 | 24,541 | 0.00% |
|
| 2023/05/04 | 4 | 146.38 | 6 | 147.58 | 148.50 | -2 | 24,440 | -0.01% |
|
| 2023/05/03 | 6 | 147.17 | 9 | 147.11 | 147.00 | -3 | 24,546 | -0.01% |
|
| 2023/05/02 | 5 | 145.60 | 8.1 | 145.00 | 143.50 | -3.1 | 24,416 | -0.01% |
|
| 2023/04/28 | 4 | 140.88 | 31 | 144.10 | 145.00 | -27 | 24,457 | -0.11% |
|
| 2023/04/27 | 1 | 136.04 | 0 | 0.00 | 136.50 | 1 | 23,763 | 0.00% |
|
| 2023/04/26 | 1 | 136.50 | 5 | 137.10 | 139.00 | -4 | 23,835 | -0.02% |
|
| 2023/04/25 | 5 | 135.31 | 1 | 139.00 | 135.00 | 4 | 23,701 | 0.02% |
|
| 2023/04/24 | 1 | 136.50 | 1 | 139.00 | 139.50 | 0 | 23,545 | 0.00% |
|
| 2023/04/21 | 33 | 136.92 | 35 | 137.94 | 136.50 | -2 | 23,472 | -0.01% |
|
| 2023/04/20 | 3 | 136.17 | 11 | 135.41 | 135.50 | -8 | 23,368 | -0.03% |
|
| 2023/04/19 | 20 | 135.60 | 16 | 132.59 | 132.50 | 4 | 23,543 | 0.02% |
|
| 2023/04/18 | 6 | 137.58 | 2 | 136.50 | 136.50 | 4 | 23,617 | 0.02% |
|
| 2023/04/17 | 2 | 138.50 | 0 | 139.50 | 139.00 | 2 | 23,761 | 0.01% |
|
| 2023/04/14 | 12 | 139.13 | 11 | 139.50 | 139.00 | 1 | 23,949 | 0.00% |
|
| 2023/04/13 | 6 | 139.92 | 3 | 140.17 | 139.50 | 3 | 23,954 | 0.01% |
|
| 2023/04/12 | 13 | 142.04 | 22 | 141.73 | 142.00 | -9 | 23,932 | -0.04% |
|
| 2023/04/10 | 10 | 143.00 | 13 | 144.19 | 144.50 | -3 | 24,062 | -0.01% |
|
| 2023/04/07 | 7 | 144.14 | 2 | 145.00 | 144.50 | 5 | 24,146 | 0.02% |
|
| 2023/04/06 | 12 | 142.75 | 11 | 143.50 | 144.00 | 1 | 24,192 | 0.00% |
|
| 2023/03/31 | 29 | 148.72 | 34 | 149.88 | 147.50 | -5 | 24,432 | -0.02% |
|
| 2023/03/30 | 23 | 146.70 | 22.1 | 146.88 | 147.50 | 0.9 | 24,442 | 0.00% |
|
| 2023/03/29 | 1 | 141.00 | 1 | 140.50 | 140.50 | 0 | 24,829 | 0.00% |
|
| 2023/03/28 | 30.1 | 142.61 | 37.2 | 138.76 | 138.50 | -7.1 | 25,628 | -0.03% |
|
| 2023/03/27 | 32.1 | 146.52 | 29 | 147.38 | 145.50 | 3.1 | 25,225 | 0.01% |
|
| 2023/03/24 | 80 | 148.44 | 68.1 | 149.18 | 148.00 | 11.9 | 25,244 | 0.05% |
|
| 2023/03/23 | 19.1 | 143.14 | 18.5 | 143.19 | 146.00 | 0.6 | 24,511 | 0.00% |
|
| 2023/03/22 | 32.2 | 140.87 | 40.1 | 141.21 | 140.00 | -7.8 | 24,185 | -0.03% |
|
| 2023/03/21 | 32.3 | 137.33 | 29.4 | 138.08 | 138.50 | 2.9 | 24,170 | 0.01% |
|
| 2023/03/20 | 0 | 136.00 | 3 | 135.33 | 135.50 | -3 | 23,881 | -0.01% |
|
| 2023/03/17 | 0 | 132.02 | 8 | 132.13 | 134.00 | -8 | 24,105 | -0.03% |
|
| 2023/03/16 | 1.1 | 130.43 | 6 | 130.58 | 129.50 | -4.9 | 24,434 | -0.02% |
|
| 2023/03/15 | 0 | 133.00 | 2 | 132.50 | 131.00 | -2 | 25,342 | -0.01% |
|
| 2023/03/14 | 33 | 130.58 | 30 | 131.67 | 130.50 | 3 | 25,725 | 0.01% |
|
| 2023/03/13 | 33 | 130.71 | 35 | 132.86 | 133.50 | -2 | 26,381 | -0.01% |
|
| 2023/03/10 | 2.1 | 132.74 | 2 | 134.50 | 131.50 | 0.1 | 26,488 | 0.00% |
|
| 2023/03/09 | 55 | 137.36 | 51 | 136.10 | 136.00 | 4 | 27,683 | 0.01% |
|
| 2023/03/08 | 3 | 137.17 | 6 | 137.42 | 137.00 | -3 | 27,666 | -0.01% |
|
| 2023/03/07 | 1 | 136.99 | 3 | 136.00 | 136.50 | -2 | 27,869 | -0.01% |
|
| 2023/03/06 | 10 | 138.75 | 13.2 | 137.77 | 138.50 | -3.2 | 27,852 | -0.01% |
|
| 2023/03/03 | 8 | 136.56 | 6 | 137.00 | 136.50 | 2 | 28,013 | 0.01% |
|
| 2023/03/02 | 0 | 130.00 | 10 | 130.91 | 134.00 | -10 | 27,673 | -0.04% |
|
| 2023/03/01 | 15.1 | 129.46 | 9 | 130.17 | 131.50 | 6.1 | 27,695 | 0.02% |
|
| 2023/02/24 | 20.3 | 129.17 | 3 | 128.83 | 128.00 | 17.3 | 27,536 | 0.06% |
|
| 2023/02/23 | 8.2 | 134.37 | 1 | 134.00 | 134.00 | 7.2 | 27,064 | 0.03% |
|
| 2023/02/22 | 13.3 | 134.46 | 1.1 | 135.02 | 133.50 | 12.2 | 27,349 | 0.04% |
|
| 2023/02/21 | 1.1 | 136.44 | 4.8 | 136.85 | 137.50 | -3.7 | 27,513 | -0.01% |
|
| 2023/02/20 | 2 | 137.50 | 2 | 136.50 | 136.50 | 0 | 27,910 | 0.00% |
|
| 2023/02/17 | 6.1 | 136.09 | 2 | 136.00 | 136.00 | 4.1 | 28,466 | 0.01% |
|
| 2023/02/16 | 13 | 138.50 | 13.1 | 138.11 | 138.50 | 0 | 29,275 | 0.00% |
|
| 2023/02/15 | 7 | 135.50 | 4.1 | 135.65 | 137.50 | 2.9 | 30,468 | 0.01% |
|
| 2023/02/14 | 1 | 131.00 | 3 | 131.50 | 131.50 | -2 | 30,890 | -0.01% |
|
| 2023/02/13 | 1 | 129.98 | 6 | 129.17 | 128.50 | -5 | 32,245 | -0.02% |
|
| 2023/02/10 | 2 | 130.00 | 0.1 | 131.00 | 129.00 | 1.9 | 33,137 | 0.01% |
|
| 2023/02/09 | 3 | 132.33 | 3 | 132.00 | 132.50 | 0 | 33,431 | 0.00% |
|
| 2023/02/08 | 1.1 | 131.05 | 0 | 0.00 | 131.50 | 1.1 | 33,774 | 0.00% |
|
| 2023/02/07 | 7 | 130.22 | 4 | 130.25 | 130.00 | 3 | 33,943 | 0.01% |
|
| 2023/02/06 | 12.1 | 130.42 | 1 | 131.00 | 129.00 | 11.1 | 34,204 | 0.03% |
|
| 2023/02/03 | 5 | 140.80 | 8 | 139.56 | 137.00 | -3 | 34,062 | -0.01% |
|
| 2023/02/02 | 11 | 142.95 | 16 | 143.31 | 143.50 | -5 | 34,277 | -0.01% |
|
| 2023/02/01 | 3 | 140.68 | 13 | 141.00 | 141.50 | -10 | 34,457 | -0.03% |
|
| 2023/01/31 | 4 | 136.25 | 5 | 137.10 | 136.50 | -1 | 34,564 | 0.00% |
|
| 2023/01/30 | 1 | 133.00 | 16 | 133.56 | 136.00 | -15 | 35,279 | -0.04% |
|
| 2023/01/17 | 1 | 126.50 | 4 | 126.75 | 127.00 | -3 | 35,331 | -0.01% |
|
| 2023/01/16 | 4 | 129.13 | 5 | 128.80 | 128.00 | -1 | 36,209 | 0.00% |
|
| 2023/01/13 | 8.8 | 126.61 | 11 | 128.59 | 126.00 | -2.2 | 36,404 | -0.01% |
|
| 2023/01/12 | 3 | 126.50 | 3 | 126.17 | 125.00 | 0 | 36,934 | 0.00% |
|
| 2023/01/11 | 0 | 0.00 | 3 | 127.50 | 128.00 | -3 | 37,413 | -0.01% |
|
| 2023/01/10 | 3 | 126.33 | 1 | 126.00 | 126.50 | 2 | 37,953 | 0.01% |
|
| 2023/01/09 | 3 | 126.50 | 17 | 126.32 | 127.50 | -14 | 38,592 | -0.04% |
|
| 2023/01/06 | 8 | 122.81 | 5.7 | 121.25 | 123.00 | 2.3 | 38,463 | 0.01% |
|
| 2023/01/05 | 5.1 | 119.78 | 4 | 119.75 | 119.00 | 1.1 | 38,437 | 0.00% |
|
| 2023/01/04 | 9.1 | 119.50 | 5 | 119.50 | 120.00 | 4.1 | 38,524 | 0.01% |
|
| 2023/01/03 | 3.1 | 120.66 | 4 | 121.63 | 122.00 | -1 | 38,642 | 0.00% |
|
| 2022/12/30 | 10.1 | 121.25 | 15 | 120.80 | 120.00 | -4.9 | 38,893 | -0.01% |
|
| 2022/12/29 | 12 | 120.08 | 5 | 120.80 | 121.50 | 7 | 38,945 | 0.02% |
|
| 2022/12/28 | 2.1 | 122.71 | 11 | 120.77 | 120.00 | -8.9 | 39,277 | -0.02% |
|
| 2022/12/27 | 1 | 124.00 | 2 | 124.00 | 122.50 | -1 | 39,633 | 0.00% |
|
| 2022/12/26 | 4 | 122.50 | 4 | 123.25 | 123.00 | 0 | 39,842 | 0.00% |
|
| 2022/12/23 | 40 | 122.78 | 30 | 123.48 | 125.00 | 10 | 40,196 | 0.02% |
|
| 2022/12/22 | 30.3 | 122.12 | 17 | 121.41 | 122.00 | 13.3 | 40,091 | 0.03% |
|
| 2022/12/21 | 43.3 | 123.69 | 31 | 122.68 | 120.50 | 12.3 | 40,102 | 0.03% |
|
| 2022/12/20 | 50 | 129.69 | 11 | 127.45 | 126.50 | 39 | 39,454 | 0.10% |
|
| 2022/12/19 | 7 | 140.43 | 11 | 140.41 | 140.50 | -4 | 38,921 | -0.01% |
|
| 2022/12/16 | 26 | 143.27 | 15 | 142.67 | 142.00 | 11 | 38,881 | 0.03% |
|
| 2022/12/15 | 1 | 146.50 | 2 | 148.50 | 149.00 | -1 | 38,834 | 0.00% |
|
| 2022/12/14 | 3 | 147.49 | 4 | 146.63 | 147.50 | -1 | 38,939 | 0.00% |
|
| 2022/12/13 | 15 | 148.50 | 19 | 146.29 | 146.00 | -4 | 39,001 | -0.01% |
|
| 2022/12/12 | 3 | 148.67 | 3 | 150.17 | 150.00 | 0 | 38,827 | 0.00% |
|
| 2022/12/09 | 12.1 | 150.67 | 14 | 148.46 | 149.50 | -1.9 | 39,005 | 0.00% |
|
| 2022/12/08 | 24 | 149.25 | 13 | 148.46 | 149.50 | 11 | 38,854 | 0.03% |
|
| 2022/12/07 | 38.1 | 155.45 | 11 | 151.82 | 150.00 | 27.1 | 38,833 | 0.07% |
|
| 2022/12/06 | 1 | 165.00 | 5 | 164.90 | 163.00 | -4 | 38,234 | -0.01% |
|
| 2022/12/05 | 8 | 165.75 | 18 | 166.03 | 166.00 | -10 | 38,054 | -0.03% |
|
| 2022/12/02 | 29 | 160.02 | 11 | 160.18 | 160.50 | 18 | 37,559 | 0.05% |
|
| 2022/12/01 | 34 | 162.94 | 45 | 162.97 | 159.50 | -11 | 37,807 | -0.03% |
|
| 2022/11/30 | 6 | 154.25 | 7 | 153.51 | 155.50 | -1 | 36,551 | 0.00% |
|
| 2022/11/29 | 14 | 152.14 | 6 | 152.08 | 151.00 | 8 | 36,655 | 0.02% |
|
| 2022/11/28 | 13 | 154.62 | 6 | 155.17 | 155.50 | 7 | 36,801 | 0.02% |
|
| 2022/11/25 | 14 | 159.00 | 11 | 157.14 | 156.50 | 3 | 37,569 | 0.01% |
|
| 2022/11/24 | 10.1 | 154.41 | 10 | 155.85 | 157.50 | 0.1 | 37,308 | 0.00% |
|
| 2022/11/23 | 12 | 156.13 | 12 | 153.75 | 153.50 | 0 | 37,153 | 0.00% |
|
| 2022/11/22 | 5 | 156.10 | 11 | 156.64 | 156.00 | -6 | 37,179 | -0.02% |
|
| 2022/11/21 | 8 | 156.88 | 3.2 | 156.64 | 157.00 | 4.8 | 37,057 | 0.01% |
|
| 2022/11/18 | 12.2 | 158.20 | 27 | 155.48 | 154.00 | -14.8 | 36,990 | -0.04% |
|
| 2022/11/17 | 12 | 160.46 | 5 | 160.40 | 158.50 | 7 | 36,745 | 0.02% |
|
| 2022/11/16 | 7 | 159.86 | 3 | 160.99 | 161.50 | 4 | 36,811 | 0.01% |
|
| 2022/11/15 | 13.2 | 160.52 | 9 | 159.33 | 161.00 | 4.2 | 36,767 | 0.01% |
|
| 2022/11/14 | 22 | 159.50 | 30 | 159.65 | 158.50 | -8 | 36,487 | -0.02% |
|
| 2022/11/11 | 15 | 158.73 | 32.1 | 160.81 | 158.00 | -17.1 | 35,903 | -0.05% |
|
| 2022/11/10 | 24 | 144.69 | 5 | 145.70 | 147.00 | 19 | 34,562 | 0.05% |
|
| 2022/11/09 | 11 | 142.27 | 25.2 | 142.14 | 145.00 | -14.2 | 34,019 | -0.04% |
|
| 2022/11/08 | 34 | 135.31 | 33 | 134.48 | 133.00 | 1 | 33,249 | 0.00% |
|
| 2022/11/07 | 6.1 | 128.83 | 5 | 128.50 | 128.00 | 1.1 | 32,763 | 0.00% |
|
| 2022/11/04 | 8 | 125.13 | 19 | 126.74 | 129.00 | -11 | 32,663 | -0.03% |
|
| 2022/11/03 | 10 | 127.00 | 6 | 127.17 | 127.50 | 4 | 32,429 | 0.01% |
|
| 2022/11/02 | 6 | 127.08 | 12 | 127.46 | 127.50 | -6 | 32,426 | -0.02% |
|
| 2022/11/01 | 11 | 124.82 | 5 | 124.80 | 125.00 | 6 | 32,127 | 0.02% |
|
| 2022/10/31 | 12 | 124.13 | 6 | 124.83 | 124.50 | 6 | 32,406 | 0.02% |
|
| 2022/10/28 | 3 | 121.33 | 19 | 123.24 | 122.50 | -16 | 32,386 | -0.05% |
|
| 2022/10/27 | 20 | 121.03 | 12 | 120.96 | 120.50 | 8 | 32,343 | 0.02% |
|
| 2022/10/26 | 19 | 120.08 | 19 | 118.66 | 118.50 | 0 | 32,566 | 0.00% |
|
| 2022/10/25 | 15 | 122.27 | 11 | 121.55 | 121.50 | 4 | 32,418 | 0.01% |
|
| 2022/10/24 | 13 | 124.04 | 11 | 124.64 | 122.00 | 2 | 32,909 | 0.01% |
|
| 2022/10/21 | 7 | 117.93 | 9 | 118.61 | 116.50 | -2 | 33,140 | -0.01% |
|
| 2022/10/20 | 29 | 116.36 | 18 | 116.08 | 116.50 | 11 | 33,587 | 0.03% |
|
| 2022/10/19 | 9 | 123.44 | 14 | 124.57 | 122.50 | -5 | 33,184 | -0.02% |
|
| 2022/10/18 | 12 | 122.92 | 10 | 120.00 | 121.00 | 2 | 32,816 | 0.01% |
|
| 2022/10/17 | 15.2 | 115.53 | 17 | 115.32 | 119.50 | -1.8 | 32,568 | -0.01% |
|
| 2022/10/14 | 2 | 115.75 | 8 | 116.62 | 118.00 | -6 | 32,329 | -0.02% |
|
| 2022/10/13 | 5 | 109.90 | 5 | 111.58 | 107.50 | 0 | 32,698 | 0.00% |
|
| 2022/10/12 | 9 | 111.39 | 4 | 112.62 | 113.00 | 5 | 32,790 | 0.02% |
|
| 2022/10/11 | 13 | 114.23 | 17 | 112.15 | 112.00 | -4 | 32,949 | -0.01% |
|
| 2022/10/07 | 9.1 | 121.57 | 11 | 121.55 | 120.00 | -1.9 | 33,045 | -0.01% |
|
| 2022/10/05 | 27 | 123.31 | 22 | 121.43 | 121.50 | 5 | 33,122 | 0.02% |
|
| 2022/10/04 | 14 | 119.75 | 18 | 121.75 | 122.50 | -4 | 32,909 | -0.01% |
|
| 2022/10/03 | 24.1 | 117.78 | 23 | 117.87 | 117.50 | 1.1 | 32,733 | 0.00% |
|
| 2022/09/30 | 5 | 112.50 | 0 | 0.00 | 117.50 | 5 | 33,043 | 0.02% |
|
| 2022/09/29 | 1 | 117.50 | 2 | 113.00 | 113.00 | -1 | 33,152 | 0.00% |
|
| 2022/09/28 | 37 | 118.16 | 32 | 116.09 | 115.00 | 5 | 33,183 | 0.02% |
|
| 2022/09/27 | 11.3 | 119.39 | 12 | 122.75 | 123.50 | -0.7 | 33,283 | 0.00% |
|
| 2022/09/26 | 0 | 0.00 | 8 | 121.63 | 118.00 | -8 | 33,442 | -0.02% |
|
| 2022/09/23 | 10 | 124.50 | 13 | 124.23 | 123.00 | -3 | 33,728 | -0.01% |
|
| 2022/09/22 | 3 | 123.67 | 4 | 123.88 | 124.00 | -1 | 33,827 | 0.00% |
|
| 2022/09/21 | 6 | 129.49 | 2.1 | 127.01 | 127.50 | 4 | 33,785 | 0.01% |
|
| 2022/09/20 | 6 | 131.25 | 2 | 130.50 | 129.00 | 4 | 34,024 | 0.01% |
|
| 2022/09/19 | 6 | 130.18 | 8 | 131.56 | 131.50 | -2 | 34,086 | -0.01% |
|
| 2022/09/16 | 1 | 132.50 | 4 | 132.75 | 130.00 | -3 | 34,195 | -0.01% |
|
| 2022/09/15 | 1 | 134.00 | 5 | 136.20 | 133.00 | -4 | 34,302 | -0.01% |
|
| 2022/09/14 | 7 | 134.64 | 2 | 134.75 | 135.50 | 5 | 34,700 | 0.01% |
|
| 2022/09/13 | 8 | 141.44 | 3 | 139.67 | 139.00 | 5 | 34,961 | 0.01% |
|
| 2022/09/12 | 3 | 143.33 | 3 | 143.82 | 142.50 | 0 | 35,100 | 0.00% |
|
| 2022/09/08 | 6 | 139.25 | 3 | 139.83 | 139.50 | 3 | 36,276 | 0.01% |
|
| 2022/09/07 | 6 | 134.52 | 6 | 134.92 | 139.00 | 0 | 37,968 | 0.00% |
|
| 2022/09/06 | 17 | 140.91 | 9 | 141.00 | 139.00 | 8 | 38,164 | 0.02% |
|
| 2022/09/05 | 7 | 140.86 | 6 | 139.33 | 138.00 | 1 | 38,203 | 0.00% |
|
| 2022/09/02 | 10 | 138.95 | 8 | 139.25 | 138.50 | 2 | 38,114 | 0.01% |
|
| 2022/09/01 | 24.1 | 142.75 | 21 | 141.98 | 138.00 | 3.1 | 37,632 | 0.01% |
|
| 2022/08/31 | 4 | 151.00 | 2 | 151.25 | 151.50 | 2 | 36,962 | 0.01% |
|
| 2022/08/30 | 1 | 152.01 | 1 | 153.00 | 153.00 | 0 | 37,023 | 0.00% |
|
| 2022/08/29 | 3 | 150.17 | 7 | 151.00 | 151.50 | -4 | 37,115 | -0.01% |
|
| 2022/08/26 | 2 | 157.25 | 4 | 157.38 | 156.50 | -2 | 36,956 | -0.01% |
|
| 2022/08/25 | 8 | 155.13 | 6 | 155.75 | 154.50 | 2 | 37,138 | 0.01% |
|
| 2022/08/24 | 14 | 154.43 | 21 | 153.76 | 154.50 | -7 | 37,485 | -0.02% |
|
| 2022/08/23 | 19 | 156.79 | 40 | 154.71 | 154.50 | -21 | 37,409 | -0.06% |
|
| 2022/08/22 | 16 | 164.13 | 13 | 165.08 | 163.50 | 3 | 37,361 | 0.01% |
|
| 2022/08/19 | 5 | 162.50 | 11 | 161.32 | 163.50 | -6 | 37,206 | -0.02% |
|
| 2022/08/18 | 14 | 156.36 | 7 | 159.07 | 160.00 | 7 | 37,362 | 0.02% |
|
| 2022/08/17 | 4 | 159.00 | 2 | 159.75 | 159.00 | 2 | 37,299 | 0.01% |
|
| 2022/08/16 | 4 | 161.88 | 1.1 | 161.55 | 162.50 | 3 | 37,334 | 0.01% |
|
| 2022/08/15 | 7.1 | 163.91 | 11.1 | 163.17 | 163.50 | -4.1 | 37,170 | -0.01% |
|
| 2022/08/12 | 0 | 158.00 | 17.1 | 156.36 | 158.00 | -17 | 36,528 | -0.05% |
|
| 2022/08/11 | 10 | 154.30 | 3 | 154.50 | 152.50 | 7 | 36,305 | 0.02% |
|
| 2022/08/10 | 7 | 150.66 | 4 | 151.50 | 150.00 | 3 | 36,250 | 0.01% |
|
| 2022/08/09 | 4 | 153.99 | 2 | 153.75 | 154.00 | 2 | 36,220 | 0.01% |
|
| 2022/08/08 | 108 | 150.23 | 14 | 150.79 | 153.00 | 94 | 36,151 | 0.26% |
大買/
|
| 2022/08/05 | 112 | 150.35 | 14 | 151.21 | 150.50 | 98 | 36,140 | 0.27% |
大買/
|
| 2022/08/04 | 11 | 145.77 | 10 | 144.40 | 146.00 | 1 | 35,785 | 0.00% |
|
| 2022/08/03 | 51 | 148.17 | 18 | 147.58 | 147.50 | 33 | 35,343 | 0.09% |
|
| 2022/08/02 | 21 | 149.38 | 14 | 151.61 | 148.00 | 7 | 35,063 | 0.02% |
|
| 2022/08/01 | 7 | 155.43 | 11 | 154.45 | 155.00 | -4 | 34,607 | -0.01% |
|
| 2022/07/29 | 11 | 158.87 | 4 | 158.63 | 158.50 | 7 | 34,030 | 0.02% |
|
| 2022/07/28 | 33.1 | 166.51 | 17 | 165.35 | 162.00 | 16.1 | 33,366 | 0.05% |
|
| 2022/07/27 | 15 | 175.33 | 16 | 174.78 | 179.50 | -1 | 32,397 | 0.00% |
|
| 2022/07/26 | 8 | 170.06 | 2 | 172.00 | 170.00 | 6 | 31,648 | 0.02% |
|
| 2022/07/25 | 2 | 175.00 | 1 | 178.50 | 176.00 | 1 | 31,695 | 0.00% |
|
| 2022/07/22 | 1 | 176.00 | 7 | 177.43 | 177.00 | -6 | 32,085 | -0.02% |
|
| 2022/07/21 | 14 | 176.96 | 5 | 174.90 | 177.50 | 9 | 32,633 | 0.03% |
|
| 2022/07/20 | 1 | 170.50 | 10.1 | 169.39 | 170.50 | -9.1 | 32,356 | -0.03% |
|
| 2022/07/19 | 6 | 165.58 | 4 | 164.88 | 164.00 | 2 | 31,985 | 0.01% |
|
| 2022/07/18 | 6 | 162.33 | 12.1 | 163.75 | 163.50 | -6.1 | 31,886 | -0.02% |
|
| 2022/07/15 | 4 | 153.63 | 2 | 155.00 | 156.50 | 2 | 31,603 | 0.01% |
|
| 2022/07/14 | 1 | 153.43 | 1 | 154.01 | 153.50 | 0 | 31,402 | 0.00% |
|
| 2022/07/13 | 2 | 152.50 | 4 | 156.63 | 149.50 | -2 | 31,220 | -0.01% |
|
| 2022/07/12 | 5 | 150.70 | 10 | 152.00 | 148.50 | -5 | 31,142 | -0.02% |
|
| 2022/07/11 | 1 | 157.50 | 0 | 0.00 | 153.00 | 1 | 31,094 | 0.00% |
|
| 2022/07/08 | 15 | 160.77 | 7 | 157.36 | 157.50 | 8 | 30,828 | 0.03% |
|
| 2022/07/07 | 3 | 154.34 | 2 | 153.00 | 156.50 | 1 | 30,399 | 0.00% |
|
| 2022/07/06 | 0 | 154.50 | 2 | 152.75 | 147.50 | -2 | 30,012 | -0.01% |
|
| 2022/07/05 | 8.1 | 153.20 | 5 | 153.89 | 153.50 | 3.1 | 29,996 | 0.01% |
|
| 2022/07/04 | 1 | 149.50 | 3 | 152.01 | 149.00 | -2 | 29,582 | -0.01% |
|
| 2022/07/01 | 7 | 149.57 | 2 | 156.00 | 146.00 | 5 | 29,430 | 0.02% |
|
| 2022/06/30 | 1 | 159.00 | 9 | 159.50 | 158.50 | -8 | 29,122 | -0.03% |
|
| 2022/06/29 | 1 | 160.00 | 2 | 160.00 | 162.50 | -1 | 29,127 | 0.00% |
|
| 2022/06/28 | 2 | 160.00 | 1 | 160.50 | 161.00 | 1 | 29,070 | 0.00% |
|
| 2022/06/27 | 3 | 168.17 | 3 | 167.83 | 167.50 | 0 | 29,029 | 0.00% |
|
| 2022/06/24 | 3 | 160.83 | 6 | 162.67 | 160.50 | -3 | 28,920 | -0.01% |
|
| 2022/06/23 | 3 | 158.00 | 1 | 162.00 | 159.00 | 2 | 28,778 | 0.01% |
|
| 2022/06/22 | 4 | 162.00 | 0 | 0.00 | 158.00 | 4 | 28,839 | 0.01% |
|
| 2022/06/21 | 4 | 165.38 | 8 | 167.06 | 169.50 | -4 | 28,464 | -0.01% |
|
| 2022/06/20 | 5 | 161.00 | 7 | 164.21 | 157.50 | -2 | 28,086 | -0.01% |
|
| 2022/06/17 | 9.6 | 163.46 | 3 | 162.19 | 166.00 | 6.6 | 27,775 | 0.02% |
|
| 2022/06/16 | 14.1 | 175.02 | 7 | 173.51 | 165.50 | 7.1 | 26,598 | 0.03% |
|
| 2022/06/15 | 7 | 187.30 | 4 | 194.50 | 183.00 | 3 | 24,896 | 0.01% |
|
| 2022/06/14 | 0 | 0.00 | 1 | 197.50 | 201.50 | -1 | 24,619 | 0.00% |
|
| 2022/06/13 | 4.1 | 200.16 | 3 | 200.67 | 200.00 | 1.1 | 24,809 | 0.00% |
|
| 2022/06/10 | 2 | 205.50 | 1 | 204.00 | 206.50 | 1 | 25,100 | 0.00% |
|
| 2022/06/09 | 2 | 207.25 | 1.2 | 207.17 | 206.50 | 0.8 | 25,540 | 0.00% |
|
| 2022/06/08 | 0 | 0.00 | 6 | 203.50 | 204.50 | -6 | 25,585 | -0.02% |
|
| 2022/06/07 | 5 | 200.50 | 14 | 200.36 | 200.00 | -9 | 25,898 | -0.03% |
|
| 2022/06/06 | 3 | 203.50 | 1 | 205.50 | 203.50 | 2 | 26,165 | 0.01% |
|
| 2022/06/02 | 2.1 | 203.27 | 7 | 203.50 | 203.50 | -4.9 | 26,590 | -0.02% |
|
| 2022/06/01 | 33.2 | 206.55 | 8 | 206.06 | 205.50 | 25.2 | 26,890 | 0.09% |
|
| 2022/05/31 | 3 | 215.17 | 2 | 214.75 | 215.50 | 1 | 26,755 | 0.00% |
|
| 2022/05/30 | 3 | 213.67 | 22 | 212.20 | 213.00 | -19 | 26,804 | -0.07% |
|
| 2022/05/27 | 14 | 202.00 | 3 | 205.33 | 201.50 | 11 | 26,707 | 0.04% |
|
| 2022/05/26 | 13 | 204.73 | 2 | 206.75 | 201.50 | 11 | 27,153 | 0.04% |
|
| 2022/05/25 | 2.1 | 208.33 | 4 | 210.38 | 213.00 | -1.9 | 27,629 | -0.01% |
|
| 2022/05/24 | 12.3 | 207.92 | 8 | 208.06 | 204.00 | 4.3 | 28,654 | 0.02% |
|
| 2022/05/23 | 3 | 216.83 | 1 | 217.50 | 216.00 | 2 | 28,816 | 0.01% |
|
| 2022/05/20 | 5 | 219.30 | 3 | 219.00 | 217.00 | 2 | 29,177 | 0.01% |
|
| 2022/05/19 | 8.1 | 217.02 | 6 | 217.50 | 219.00 | 2.1 | 29,942 | 0.01% |
|
| 2022/05/18 | 5 | 223.70 | 5 | 225.10 | 222.50 | 0 | 30,060 | 0.00% |
|
| 2022/05/17 | 4 | 217.61 | 5 | 219.70 | 219.50 | -1 | 30,272 | 0.00% |
|
| 2022/05/16 | 2 | 218.97 | 2 | 218.26 | 214.50 | 0 | 30,309 | 0.00% |
|
| 2022/05/13 | 2 | 213.50 | 3 | 213.67 | 215.00 | -1 | 30,139 | 0.00% |
|
| 2022/05/12 | 5 | 213.80 | 5 | 210.80 | 208.50 | 0 | 30,285 | 0.00% |
|
| 2022/05/11 | 1 | 211.56 | 1 | 216.00 | 212.00 | 0 | 30,484 | 0.00% |
|
| 2022/05/10 | 5.1 | 212.71 | 2 | 205.00 | 216.50 | 3.1 | 30,940 | 0.01% |
|
| 2022/05/09 | 3 | 212.00 | 7 | 211.86 | 211.00 | -4 | 30,922 | -0.01% |
|
| 2022/05/06 | 6.1 | 209.05 | 3 | 209.83 | 208.00 | 3.1 | 30,785 | 0.01% |
|
| 2022/05/05 | 4 | 223.00 | 7 | 220.64 | 218.00 | -3 | 30,673 | -0.01% |
|
| 2022/05/04 | 2 | 216.00 | 7.1 | 218.06 | 217.50 | -5.1 | 30,545 | -0.02% |
|
| 2022/05/03 | 0 | 0.00 | 0 | 215.00 | 213.50 | 0 | 30,705 | 0.00% |
|
| 2022/04/29 | 3 | 210.67 | 5 | 212.70 | 213.00 | -2 | 31,125 | -0.01% |
|
| 2022/04/28 | 28.1 | 209.69 | 18 | 210.00 | 205.50 | 10.1 | 30,759 | 0.03% |
|
| 2022/04/27 | 21 | 207.95 | 20 | 206.78 | 216.50 | 1 | 30,313 | 0.00% |
|
| 2022/04/26 | 5 | 199.20 | 4 | 200.38 | 199.50 | 1 | 29,572 | 0.00% |
|
| 2022/04/25 | 2 | 202.25 | 4.1 | 203.91 | 202.00 | -2.1 | 29,559 | -0.01% |
|
| 2022/04/22 | 3 | 210.33 | 0 | 0.00 | 210.00 | 3 | 29,503 | 0.01% |
|
| 2022/04/21 | 0 | 0.00 | 2 | 219.50 | 220.00 | -2 | 29,467 | -0.01% |
|
| 2022/04/20 | 1 | 218.00 | 3 | 218.83 | 220.00 | -2 | 29,621 | -0.01% |
|
| 2022/04/19 | 1 | 212.00 | 4 | 211.25 | 210.50 | -3 | 29,648 | -0.01% |
|
| 2022/04/18 | 1.1 | 206.05 | 2 | 202.75 | 206.50 | -0.9 | 29,942 | 0.00% |
|
| 2022/04/15 | 6 | 209.17 | 0 | 0.00 | 205.00 | 6 | 30,175 | 0.02% |
|
| 2022/04/14 | 1.1 | 217.73 | 2 | 218.50 | 217.50 | -0.9 | 30,373 | 0.00% |
|
| 2022/04/13 | 5 | 214.90 | 1 | 217.50 | 216.50 | 4 | 30,535 | 0.01% |
|
| 2022/04/12 | 3 | 216.50 | 7 | 217.07 | 215.00 | -4 | 30,631 | -0.01% |
|
| 2022/04/11 | 8 | 216.50 | 4 | 217.63 | 213.50 | 4 | 30,835 | 0.01% |
|
| 2022/04/08 | 2 | 228.25 | 1.1 | 229.91 | 231.00 | 0.9 | 30,643 | 0.00% |
|
| 2022/04/07 | 1 | 230.00 | 0.1 | 228.00 | 227.00 | 0.9 | 30,609 | 0.00% |
|
| 2022/04/06 | 7 | 233.14 | 4.1 | 231.29 | 230.50 | 2.9 | 30,340 | 0.01% |
|
| 2022/04/01 | 11 | 242.77 | 7 | 244.64 | 243.50 | 4 | 30,397 | 0.01% |
|
| 2022/03/31 | 2 | 244.75 | 3 | 249.50 | 249.00 | -1 | 30,462 | 0.00% |
|
| 2022/03/30 | 5 | 250.50 | 9 | 249.72 | 248.50 | -4 | 31,026 | -0.01% |
|
| 2022/03/29 | 5.1 | 246.15 | 3 | 244.17 | 244.00 | 2.1 | 30,997 | 0.01% |
|
| 2022/03/28 | 7 | 239.79 | 6 | 241.00 | 241.00 | 1 | 30,908 | 0.00% |
|
| 2022/03/25 | 9 | 242.67 | 3.1 | 243.16 | 246.00 | 5.9 | 30,920 | 0.02% |
|
| 2022/03/24 | 1.2 | 238.07 | 1 | 241.00 | 238.50 | 0.2 | 31,276 | 0.00% |
|
| 2022/03/23 | 6 | 238.50 | 7 | 238.07 | 239.00 | -1 | 31,287 | 0.00% |
|
| 2022/03/22 | 4 | 229.75 | 6 | 228.58 | 232.00 | -2 | 31,155 | -0.01% |
|
| 2022/03/21 | 1 | 227.42 | 5 | 226.30 | 226.00 | -4 | 31,103 | -0.01% |
|
| 2022/03/18 | 5 | 219.60 | 2 | 220.75 | 219.50 | 3 | 31,121 | 0.01% |
|
| 2022/03/17 | 11 | 223.00 | 16.2 | 224.04 | 225.50 | -5.2 | 31,208 | -0.02% |
|
| 2022/03/16 | 11.1 | 217.26 | 11 | 221.86 | 212.50 | 0.1 | 31,179 | 0.00% |
|
| 2022/03/15 | 18 | 216.67 | 12 | 219.00 | 217.50 | 6 | 31,113 | 0.02% |
|
| 2022/03/14 | 10.2 | 224.46 | 5 | 224.20 | 225.00 | 5.2 | 31,009 | 0.02% |
|
| 2022/03/11 | 10.1 | 235.70 | 11 | 235.95 | 235.50 | -0.9 | 30,728 | 0.00% |
|
| 2022/03/10 | 8 | 239.44 | 11 | 239.73 | 241.00 | -3 | 30,780 | -0.01% |
|
| 2022/03/09 | 9 | 223.28 | 12 | 224.00 | 227.00 | -3 | 30,999 | -0.01% |
|
| 2022/03/08 | 10.1 | 223.46 | 12.1 | 222.13 | 216.00 | -2 | 30,961 | -0.01% |
|
| 2022/03/07 | 14.1 | 226.98 | 7 | 225.00 | 222.00 | 7 | 31,407 | 0.02% |
|
| 2022/03/04 | 13.3 | 250.80 | 8 | 247.38 | 245.00 | 5.3 | 31,477 | 0.02% |
|
| 2022/03/03 | 8 | 249.49 | 5 | 248.60 | 246.00 | 3 | 31,984 | 0.01% |
|
| 2022/03/02 | 9 | 244.78 | 10 | 244.80 | 250.00 | -1 | 32,633 | 0.00% |
|
| 2022/03/01 | 22.2 | 253.93 | 8.2 | 251.96 | 246.50 | 14 | 32,721 | 0.04% |
|
| 2022/02/25 | 17 | 256.71 | 19 | 257.05 | 254.00 | -2 | 32,163 | -0.01% |
|
| 2022/02/24 | 5 | 245.30 | 19 | 247.42 | 243.00 | -14 | 31,324 | -0.04% |
|
| 2022/02/23 | 15 | 237.50 | 9 | 236.94 | 240.50 | 6 | 30,098 | 0.02% |
|
| 2022/02/21 | 4 | 237.38 | 4 | 239.38 | 237.50 | 0 | 29,981 | 0.00% |
|
| 2022/02/18 | 11 | 241.00 | 18.2 | 242.68 | 242.00 | -7.2 | 29,739 | -0.02% |
|
| 2022/02/17 | 1.1 | 233.67 | 8 | 234.38 | 234.50 | -7 | 29,288 | -0.02% |
|
| 2022/02/16 | 2 | 231.50 | 9 | 233.39 | 233.50 | -7 | 29,726 | -0.02% |
|
| 2022/02/15 | 4 | 222.88 | 7 | 224.21 | 222.50 | -3 | 29,955 | -0.01% |
|
| 2022/02/14 | 0.1 | 216.50 | 1 | 217.50 | 217.50 | -1 | 30,312 | 0.00% |
|
| 2022/02/11 | 3 | 220.83 | 10.1 | 221.26 | 222.00 | -7.1 | 30,787 | -0.02% |
|
| 2022/02/10 | 8 | 219.56 | 8.2 | 220.70 | 217.50 | -0.1 | 31,135 | 0.00% |
|
| 2022/02/09 | 8.1 | 214.75 | 4 | 214.88 | 221.50 | 4.1 | 31,084 | 0.01% |
|
| 2022/02/08 | 5 | 203.90 | 1 | 208.00 | 205.50 | 4 | 31,235 | 0.01% |
|
| 2022/02/07 | 1 | 198.50 | 9 | 199.67 | 203.00 | -8 | 31,609 | -0.03% |
|
| 2022/01/26 | 2 | 201.50 | 2 | 200.75 | 200.00 | 0 | 32,474 | 0.00% |
|
| 2022/01/25 | 2.1 | 201.57 | 3.2 | 202.34 | 200.50 | -1 | 33,702 | 0.00% |
|
| 2022/01/24 | 10 | 202.60 | 12 | 201.63 | 207.00 | -2 | 34,432 | -0.01% |
|
| 2022/01/21 | 20 | 210.23 | 5 | 206.30 | 201.00 | 15 | 35,464 | 0.04% |
|
| 2022/01/20 | 3.1 | 217.83 | 2 | 218.50 | 222.00 | 1.1 | 36,943 | 0.00% |
|
| 2022/01/19 | 8.1 | 216.70 | 8 | 215.00 | 215.50 | 0.1 | 37,518 | 0.00% |
|
| 2022/01/18 | 9 | 224.94 | 8 | 224.06 | 222.00 | 1 | 38,503 | 0.00% |
|
| 2022/01/17 | 2 | 222.50 | 1 | 224.00 | 221.50 | 1 | 39,119 | 0.00% |
|
| 2022/01/14 | 6.1 | 213.46 | 10 | 216.20 | 220.00 | -3.9 | 39,465 | -0.01% |
|
| 2022/01/13 | 5 | 215.70 | 3 | 217.50 | 218.00 | 2 | 39,962 | 0.01% |
|
| 2022/01/12 | 10.1 | 213.95 | 10 | 214.60 | 216.00 | 0.1 | 41,611 | 0.00% |
|
| 2022/01/11 | 3 | 208.83 | 5 | 208.70 | 208.50 | -2 | 42,418 | 0.00% |
|
| 2022/01/10 | 8.2 | 209.78 | 5.1 | 210.20 | 209.50 | 3.1 | 42,602 | 0.01% |
|
| 2022/01/07 | 5.2 | 216.85 | 6 | 218.33 | 217.50 | -0.8 | 42,644 | 0.00% |
|
| 2022/01/06 | 15.1 | 222.74 | 6.1 | 221.53 | 221.00 | 9.1 | 42,499 | 0.02% |
|
| 2022/01/05 | 2 | 232.25 | 1 | 234.50 | 230.00 | 1 | 42,443 | 0.00% |
|
| 2022/01/04 | 2 | 237.00 | 2 | 236.00 | 237.00 | 0 | 42,333 | 0.00% |
|
| 2022/01/03 | 7.1 | 237.72 | 7 | 234.14 | 231.00 | 0.1 | 42,224 | 0.00% |
|
| 2021/12/30 | 2 | 229.50 | 0 | 0.00 | 231.00 | 2 | 42,145 | 0.00% |
|
| 2021/12/29 | 4.1 | 235.39 | 3 | 234.00 | 233.00 | 1.1 | 42,103 | 0.00% |
|
| 2021/12/28 | 0 | 0.00 | 7 | 238.64 | 239.00 | -7 | 42,363 | -0.02% |
|
| 2021/12/27 | 19 | 242.60 | 6 | 238.33 | 236.00 | 13 | 42,571 | 0.03% |
|
| 2021/12/24 | 4 | 238.99 | 2 | 237.75 | 239.00 | 2 | 42,333 | 0.00% |
|
| 2021/12/23 | 10.1 | 235.89 | 13.7 | 237.95 | 240.00 | -3.6 | 42,380 | -0.01% |
|
| 2021/12/22 | 0 | 0.00 | 6 | 226.16 | 227.50 | -6 | 41,890 | -0.01% |
|
| 2021/12/21 | 1 | 219.00 | 2 | 222.23 | 222.50 | -1 | 41,888 | 0.00% |
|
| 2021/12/20 | 4 | 220.38 | 1 | 218.00 | 218.00 | 3 | 42,008 | 0.01% |
|
| 2021/12/17 | 8 | 223.92 | 3 | 226.67 | 222.00 | 5 | 41,913 | 0.01% |
|
| 2021/12/16 | 2 | 223.00 | 5.1 | 223.18 | 225.00 | -3.1 | 41,271 | -0.01% |
|
| 2021/12/15 | 1 | 218.00 | 2 | 223.00 | 221.50 | -1 | 41,202 | 0.00% |
|
| 2021/12/14 | 3 | 217.16 | 2 | 216.75 | 216.00 | 1 | 41,149 | 0.00% |
|
| 2021/12/13 | 6 | 221.42 | 2 | 220.25 | 220.50 | 4 | 41,250 | 0.01% |
|
| 2021/12/10 | 0.1 | 221.00 | 6 | 221.25 | 224.50 | -5.9 | 41,011 | -0.01% |
|
| 2021/12/09 | 11.4 | 221.82 | 8 | 220.63 | 218.00 | 3.4 | 40,704 | 0.01% |
|
| 2021/12/08 | 5 | 222.30 | 12 | 222.79 | 221.00 | -7 | 40,307 | -0.02% |
|
| 2021/12/07 | 9 | 220.11 | 14 | 221.57 | 216.50 | -5 | 40,093 | -0.01% |
|
| 2021/12/06 | 4 | 218.50 | 4 | 218.38 | 219.00 | 0 | 39,898 | 0.00% |
|
| 2021/12/03 | 6 | 215.42 | 7 | 215.93 | 217.50 | -1 | 40,230 | 0.00% |
|
| 2021/12/02 | 21.2 | 219.83 | 13 | 220.27 | 213.00 | 8.2 | 40,435 | 0.02% |
|
| 2021/12/01 | 13 | 223.69 | 8 | 223.50 | 223.50 | 5 | 40,183 | 0.01% |
|
| 2021/11/30 | 7 | 222.93 | 7.3 | 226.68 | 228.00 | -0.3 | 40,365 | 0.00% |
|
| 2021/11/29 | 10 | 207.30 | 15 | 209.03 | 213.00 | -5 | 39,603 | -0.01% |
|
| 2021/11/26 | 16 | 207.97 | 16 | 207.75 | 207.50 | 0 | 39,141 | 0.00% |
|
| 2021/11/25 | 7 | 205.71 | 19 | 205.66 | 210.50 | -12 | 38,392 | -0.03% |
|
| 2021/11/24 | 15 | 199.57 | 16 | 199.38 | 198.50 | -1 | 37,769 | 0.00% |
|
| 2021/11/23 | 3 | 195.50 | 3.1 | 196.48 | 197.00 | -0.1 | 37,719 | 0.00% |
|
| 2021/11/22 | 10 | 193.85 | 13 | 193.31 | 196.00 | -3 | 37,712 | -0.01% |
|
| 2021/11/19 | 2 | 194.75 | 12 | 195.42 | 195.50 | -10 | 37,944 | -0.03% |
|
| 2021/11/18 | 18 | 192.31 | 2 | 193.50 | 192.50 | 16 | 37,931 | 0.04% |
|
| 2021/11/17 | 5 | 196.50 | 9 | 196.50 | 198.00 | -4 | 37,752 | -0.01% |
|
| 2021/11/16 | 10 | 193.55 | 3 | 195.33 | 195.00 | 7 | 37,770 | 0.02% |
|
| 2021/11/15 | 23 | 200.35 | 6 | 201.50 | 196.00 | 17 | 37,550 | 0.05% |
|
| 2021/11/12 | 9 | 200.61 | 15.4 | 201.01 | 202.00 | -6.4 | 37,218 | -0.02% |
|
| 2021/11/11 | 16 | 196.44 | 8 | 197.81 | 195.00 | 8 | 36,710 | 0.02% |
|
| 2021/11/10 | 7 | 195.86 | 21 | 198.10 | 199.50 | -14 | 36,293 | -0.04% |
|
| 2021/11/09 | 5 | 195.30 | 12.1 | 195.34 | 192.50 | -7.1 | 36,056 | -0.02% |
|
| 2021/11/08 | 7.1 | 189.42 | 2 | 190.50 | 190.00 | 5.1 | 35,453 | 0.01% |
|
| 2021/11/05 | 6 | 187.42 | 7 | 192.50 | 195.00 | -1 | 35,339 | 0.00% |
|
| 2021/11/04 | 14 | 191.79 | 13 | 192.58 | 190.00 | 1 | 34,840 | 0.00% |
|
| 2021/11/03 | 16 | 186.00 | 6 | 186.33 | 187.50 | 10 | 34,226 | 0.03% |
|
| 2021/11/02 | 16 | 196.03 | 21 | 195.83 | 196.00 | -5 | 33,303 | -0.02% |
|
| 2021/11/01 | 22.1 | 192.92 | 16 | 192.19 | 189.00 | 6.1 | 32,188 | 0.02% |
|
| 2021/10/29 | 15 | 184.53 | 19.1 | 185.54 | 190.00 | -4.1 | 31,402 | -0.01% |
|
| 2021/10/28 | 33 | 177.12 | 36 | 178.25 | 178.50 | -3 | 30,448 | -0.01% |
|
| 2021/10/27 | 1 | 168.50 | 18 | 170.94 | 171.50 | -17 | 28,531 | -0.06% |
|
| 2021/10/26 | 19.1 | 155.74 | 16.5 | 156.42 | 156.00 | 2.6 | 28,742 | 0.01% |
|
| 2021/10/25 | 3.1 | 147.56 | 22.1 | 151.38 | 150.50 | -19 | 29,124 | -0.07% |
|
| 2021/10/22 | 11 | 144.59 | 7 | 144.14 | 143.50 | 4 | 29,002 | 0.01% |
|
| 2021/10/21 | 12 | 144.29 | 8 | 142.81 | 142.00 | 4 | 28,860 | 0.01% |
|
| 2021/10/20 | 21.1 | 145.16 | 23.1 | 145.83 | 145.50 | -2 | 28,646 | -0.01% |
|
| 2021/10/19 | 3.1 | 135.21 | 12 | 140.33 | 141.50 | -8.9 | 27,469 | -0.03% |
|
| 2021/10/18 | 7 | 129.50 | 8 | 129.13 | 129.00 | -1 | 27,003 | 0.00% |
|
| 2021/10/15 | 17 | 123.88 | 7 | 126.14 | 126.00 | 10 | 27,093 | 0.04% |
|
| 2021/10/14 | 5 | 117.90 | 3 | 117.67 | 117.00 | 2 | 26,922 | 0.01% |
|
| 2021/10/13 | 5 | 119.30 | 13 | 121.81 | 116.00 | -8 | 26,806 | -0.03% |
|
| 2021/10/12 | 5 | 125.70 | 5 | 126.30 | 124.00 | 0 | 26,618 | 0.00% |
|
| 2021/10/08 | 0 | 0.00 | 3 | 128.83 | 130.00 | -3 | 26,985 | -0.01% |
|
| 2021/10/07 | 7 | 124.79 | 6 | 126.92 | 126.50 | 1 | 27,350 | 0.00% |
|
| 2021/10/06 | 4 | 124.50 | 5 | 125.10 | 121.50 | -1 | 27,579 | 0.00% |
|
| 2021/10/05 | 6 | 123.18 | 2 | 122.50 | 125.50 | 4 | 28,182 | 0.01% |
|
| 2021/10/04 | 3 | 124.17 | 4 | 124.75 | 122.50 | -1 | 28,552 | 0.00% |
|
| 2021/09/30 | 5 | 130.20 | 5 | 131.60 | 132.00 | 0 | 30,758 | 0.00% |
|
| 2021/09/29 | 2 | 130.00 | 1 | 131.50 | 131.00 | 1 | 30,847 | 0.00% |
|
| 2021/09/28 | 25 | 133.86 | 22 | 136.73 | 137.00 | 3 | 31,223 | 0.01% |
|
| 2021/09/27 | 8.1 | 138.21 | 4 | 137.38 | 138.00 | 4.1 | 31,120 | 0.01% |
|
| 2021/09/24 | 1 | 144.00 | 1 | 145.00 | 143.00 | 0 | 31,299 | 0.00% |
|
| 2021/09/23 | 2 | 143.25 | 1 | 145.95 | 142.00 | 1 | 31,283 | 0.00% |
|
| 2021/09/22 | 16 | 141.56 | 2 | 143.50 | 141.00 | 14 | 31,298 | 0.04% |
|
| 2021/09/17 | 1 | 147.00 | 2 | 147.00 | 147.50 | -1 | 31,413 | 0.00% |
|
| 2021/09/16 | 2.1 | 146.02 | 5 | 146.40 | 145.50 | -2.9 | 31,702 | -0.01% |
|
| 2021/09/14 | 2 | 143.25 | 1 | 142.50 | 142.50 | 1 | 32,906 | 0.00% |
|
| 2021/09/13 | 1 | 143.50 | 0 | 0.00 | 144.50 | 1 | 34,201 | 0.00% |
|
| 2021/09/10 | 2 | 142.75 | 3 | 144.17 | 145.50 | -1 | 34,822 | 0.00% |
|
| 2021/09/09 | 4 | 142.75 | 4 | 143.75 | 144.00 | 0 | 35,693 | 0.00% |
|
| 2021/09/08 | 10 | 142.19 | 5 | 141.30 | 143.00 | 5 | 36,309 | 0.01% |
|
| 2021/09/07 | 12.1 | 148.75 | 10 | 149.05 | 148.50 | 2.1 | 36,278 | 0.01% |
|
| 2021/09/06 | 7 | 155.00 | 3 | 153.67 | 154.50 | 4 | 36,028 | 0.01% |
|
| 2021/09/03 | 5 | 152.20 | 23 | 153.13 | 155.00 | -18 | 36,071 | -0.05% |
|
| 2021/09/02 | 12 | 147.88 | 3 | 149.00 | 147.50 | 9 | 36,138 | 0.02% |
|
| 2021/09/01 | 3 | 149.33 | 5 | 150.40 | 148.50 | -2 | 36,936 | -0.01% |
|
| 2021/08/31 | 0 | 0.00 | 2 | 145.75 | 147.50 | -2 | 38,702 | -0.01% |
|
| 2021/08/30 | 17 | 147.32 | 20 | 147.58 | 148.00 | -3 | 40,199 | -0.01% |
|
| 2021/08/27 | 20 | 142.65 | 42 | 144.33 | 144.50 | -22 | 40,642 | -0.05% |
|
| 2021/08/26 | 14 | 140.93 | 5 | 144.00 | 139.50 | 9 | 41,119 | 0.02% |
|
| 2021/08/25 | 11 | 141.77 | 12 | 140.67 | 142.50 | -1 | 41,272 | 0.00% |
|
| 2021/08/24 | 5 | 139.70 | 2 | 137.50 | 136.50 | 3 | 41,305 | 0.01% |
|
| 2021/08/23 | 6 | 138.33 | 17 | 138.00 | 138.00 | -11 | 41,850 | -0.03% |
|
| 2021/08/20 | 18 | 133.33 | 3 | 133.17 | 134.00 | 15 | 41,914 | 0.04% |
|
| 2021/08/19 | 5 | 135.40 | 1 | 136.00 | 131.00 | 4 | 41,943 | 0.01% |
|
| 2021/08/18 | 3 | 130.17 | 13 | 132.08 | 138.00 | -10 | 41,982 | -0.02% |
|
| 2021/08/17 | 4.1 | 134.07 | 18 | 128.81 | 128.50 | -13.9 | 42,183 | -0.03% |
|
| 2021/08/16 | 14 | 135.29 | 16 | 133.06 | 136.50 | -2 | 42,389 | 0.00% |
|
| 2021/08/13 | 4 | 137.00 | 1 | 136.00 | 135.00 | 3 | 42,727 | 0.01% |
|
| 2021/08/12 | 0 | 0.00 | 2 | 139.75 | 142.00 | -2 | 42,740 | 0.00% |
|
| 2021/08/11 | 5 | 136.50 | 4 | 138.00 | 138.50 | 1 | 42,965 | 0.00% |
|
| 2021/08/10 | 20 | 140.23 | 1.1 | 140.96 | 141.00 | 18.9 | 43,419 | 0.04% |
|
| 2021/08/09 | 4 | 145.38 | 3 | 145.67 | 145.00 | 1 | 43,941 | 0.00% |
|
| 2021/08/06 | 6 | 145.50 | 1 | 146.00 | 146.00 | 5 | 44,561 | 0.01% |
|
| 2021/08/05 | 2 | 149.75 | 2 | 150.75 | 148.50 | 0 | 44,987 | 0.00% |
|
| 2021/08/04 | 5 | 148.30 | 2 | 146.75 | 147.00 | 3 | 45,362 | 0.01% |
|
| 2021/08/03 | 16 | 147.56 | 22 | 149.11 | 150.00 | -6 | 45,466 | -0.01% |
|
| 2021/08/02 | 2 | 145.50 | 2.3 | 145.78 | 145.50 | -0.3 | 45,164 | 0.00% |
|
| 2021/07/30 | 31 | 147.10 | 18 | 147.58 | 146.00 | 13 | 45,517 | 0.03% |
|
| 2021/07/29 | 6 | 148.25 | 42 | 149.81 | 151.50 | -36 | 45,311 | -0.08% |
|
| 2021/07/28 | 24.3 | 137.18 | 21 | 134.45 | 138.00 | 3.3 | 44,177 | 0.01% |
|
| 2021/07/27 | 20 | 141.10 | 4 | 142.50 | 142.00 | 16 | 44,252 | 0.04% |
|
| 2021/07/26 | 1 | 145.00 | 19 | 144.58 | 146.00 | -18 | 44,447 | -0.04% |
|
| 2021/07/23 | 26 | 144.52 | 17 | 145.29 | 139.50 | 9 | 45,863 | 0.02% |
|
| 2021/07/22 | 11 | 145.27 | 12.1 | 143.41 | 146.50 | -1.1 | 45,892 | 0.00% |
|
| 2021/07/21 | 10 | 141.70 | 7 | 140.86 | 137.50 | 3 | 45,871 | 0.01% |
|
| 2021/07/20 | 18 | 141.58 | 8 | 142.94 | 141.50 | 10 | 46,677 | 0.02% |
|
| 2021/07/19 | 0 | 0.00 | 3 | 142.33 | 142.00 | -3 | 46,741 | -0.01% |
|
| 2021/07/16 | 4 | 143.38 | 2 | 143.00 | 143.50 | 2 | 46,909 | 0.00% |
|
| 2021/07/15 | 14.1 | 143.82 | 14 | 144.18 | 143.50 | 0.1 | 46,916 | 0.00% |
|
| 2021/07/14 | 4 | 141.38 | 8 | 141.25 | 143.00 | -4 | 46,657 | -0.01% |
|
| 2021/07/13 | 13 | 141.53 | 10 | 137.75 | 136.00 | 3 | 46,685 | 0.01% |
|
| 2021/07/12 | 20 | 142.53 | 13 | 142.58 | 140.50 | 7 | 46,350 | 0.02% |
|
| 2021/07/09 | 14 | 141.18 | 13.1 | 141.31 | 142.50 | 0.9 | 45,699 | 0.00% |
|
| 2021/07/08 | 32.2 | 142.84 | 22 | 144.11 | 141.00 | 10.2 | 45,170 | 0.02% |
|
| 2021/07/07 | 11 | 137.95 | 7.1 | 136.50 | 137.00 | 4 | 43,617 | 0.01% |
|
| 2021/07/06 | 7 | 133.43 | 8.1 | 133.58 | 132.50 | -1.1 | 42,823 | 0.00% |
|
| 2021/07/05 | 10 | 130.75 | 12 | 131.04 | 132.00 | -2 | 42,622 | 0.00% |
|
| 2021/07/02 | 2 | 126.00 | 3 | 127.83 | 126.50 | -1 | 42,212 | 0.00% |
|
| 2021/07/01 | 3 | 123.00 | 10 | 123.15 | 123.50 | -7 | 42,277 | -0.02% |
|
| 2021/06/30 | 2 | 128.75 | 5 | 129.00 | 129.00 | -3 | 42,027 | -0.01% |
|
| 2021/06/29 | 9 | 130.22 | 5 | 128.40 | 127.50 | 4 | 42,316 | 0.01% |
|
| 2021/06/28 | 6 | 128.58 | 2 | 128.00 | 129.00 | 4 | 42,459 | 0.01% |
|
| 2021/06/25 | 10.2 | 128.80 | 9.1 | 129.99 | 127.50 | 1.1 | 43,049 | 0.00% |
|
| 2021/06/24 | 18 | 133.56 | 10 | 133.00 | 131.00 | 8 | 42,902 | 0.02% |
|
| 2021/06/23 | 4 | 134.50 | 8 | 136.38 | 132.00 | -4 | 42,736 | -0.01% |
|
| 2021/06/22 | 18 | 136.22 | 15.1 | 137.51 | 134.50 | 2.9 | 42,414 | 0.01% |
|
| 2021/06/21 | 6 | 132.58 | 13 | 131.50 | 131.00 | -7 | 41,300 | -0.02% |
|
| 2021/06/18 | 20 | 136.03 | 10 | 135.30 | 130.00 | 10 | 40,949 | 0.02% |
|
| 2021/06/17 | 8 | 132.38 | 10 | 131.60 | 134.00 | -2 | 40,204 | 0.00% |
|
| 2021/06/16 | 13 | 129.04 | 6 | 128.42 | 126.00 | 7 | 39,790 | 0.02% |
|
| 2021/06/15 | 5 | 126.40 | 4 | 127.00 | 127.00 | 1 | 39,540 | 0.00% |
|
| 2021/06/11 | 10 | 126.35 | 18 | 126.44 | 124.50 | -8 | 39,293 | -0.02% |
|
| 2021/06/10 | 13.1 | 127.11 | 9 | 127.83 | 129.00 | 4.1 | 38,866 | 0.01% |
|
| 2021/06/09 | 16 | 128.44 | 9 | 128.11 | 127.00 | 7 | 38,364 | 0.02% |
|
| 2021/06/08 | 17 | 129.41 | 23.2 | 129.92 | 125.50 | -6.2 | 37,625 | -0.02% |
|
| 2021/06/07 | 16 | 122.59 | 91 | 127.19 | 127.50 | -75 | 35,915 | -0.21% |
|
| 2021/06/04 | 5 | 118.30 | 6 | 117.67 | 117.50 | -1 | 34,528 | 0.00% |
|
| 2021/06/03 | 4.1 | 116.56 | 24 | 118.21 | 121.50 | -19.9 | 34,260 | -0.06% |
|
| 2021/06/02 | 4 | 113.88 | 2 | 112.00 | 110.50 | 2 | 33,571 | 0.01% |
|
| 2021/06/01 | 14 | 113.54 | 9 | 113.67 | 113.00 | 5 | 33,590 | 0.01% |
|
| 2021/05/31 | 16 | 108.91 | 23 | 110.11 | 112.50 | -7 | 33,698 | -0.02% |
|
| 2021/05/28 | 7 | 103.86 | 8 | 104.25 | 104.50 | -1 | 33,554 | 0.00% |
|
| 2021/05/27 | 8 | 100.75 | 7 | 101.43 | 101.00 | 1 | 33,888 | 0.00% |
|
| 2021/05/26 | 36 | 106.88 | 34 | 103.46 | 103.00 | 2 | 34,331 | 0.01% |
|
| 2021/05/25 | 10 | 105.00 | 18 | 106.47 | 105.50 | -8 | 35,061 | -0.02% |
|
| 2021/05/24 | 12 | 100.83 | 6 | 101.58 | 103.50 | 6 | 36,108 | 0.02% |
|
| 2021/05/21 | 14 | 97.84 | 28.1 | 98.85 | 100.50 | -14.1 | 37,302 | -0.04% |
|
| 2021/05/20 | 7 | 96.50 | 8 | 97.28 | 94.60 | -1 | 37,401 | 0.00% |
|
| 2021/05/19 | 17 | 98.98 | 16 | 98.56 | 98.10 | 1 | 37,295 | 0.00% |
|
| 2021/05/18 | 17 | 97.94 | 13 | 98.52 | 99.70 | 4 | 37,232 | 0.01% |
|
| 2021/05/17 | 7 | 94.41 | 5 | 94.22 | 93.10 | 2 | 37,215 | 0.01% |
|
| 2021/05/14 | 67 | 97.57 | 74 | 97.35 | 95.00 | -7 | 37,677 | -0.02% |
|
| 2021/05/13 | 8 | 94.08 | 7 | 95.37 | 94.60 | 1 | 38,375 | 0.00% |
|
| 2021/05/12 | 4 | 92.45 | 4 | 90.50 | 91.20 | 0 | 38,151 | 0.00% |
|
| 2021/05/11 | 0 | 0.00 | 7 | 96.79 | 96.40 | -7 | 37,916 | -0.02% |
|
| 2021/05/10 | 5 | 102.30 | 4 | 101.63 | 101.50 | 1 | 37,896 | 0.00% |
|
| 2021/05/07 | 11 | 106.68 | 19 | 108.21 | 106.50 | -8 | 37,982 | -0.02% |
|
| 2021/05/06 | 20 | 102.73 | 13 | 104.14 | 106.50 | 7 | 37,971 | 0.02% |
|
| 2021/05/05 | 15 | 100.31 | 3 | 103.19 | 99.00 | 12 | 37,700 | 0.03% |
|
| 2021/05/04 | 21.1 | 101.75 | 31 | 103.92 | 104.50 | -9.9 | 37,873 | -0.03% |
|
| 2021/05/03 | 8 | 113.63 | 6 | 113.33 | 109.50 | 2 | 37,914 | 0.01% |
|
| 2021/04/29 | 101 | 117.72 | 97.2 | 119.37 | 115.00 | 3.8 | 38,351 | 0.01% |
大買/
|
| 2021/04/28 | 0 | 0.00 | 21.2 | 110.32 | 112.50 | -21.2 | 36,899 | -0.06% |
|
| 2021/04/27 | 11 | 100.82 | 38 | 102.76 | 102.50 | -27 | 36,684 | -0.07% |
|
| 2021/04/26 | 36 | 97.69 | 51 | 98.04 | 99.80 | -15 | 36,282 | -0.04% |
|
| 2021/04/23 | 1 | 93.00 | 18 | 93.77 | 94.20 | -17 | 35,756 | -0.05% |
|
| 2021/04/22 | 7.9 | 92.54 | 16 | 94.16 | 90.80 | -8.1 | 36,308 | -0.02% |
|
| 2021/04/21 | 19 | 93.34 | 5.2 | 92.81 | 92.60 | 13.8 | 36,378 | 0.04% |
|
| 2021/04/20 | 10 | 93.02 | 25 | 93.21 | 93.30 | -15 | 37,309 | -0.04% |
|
| 2021/04/19 | 18 | 93.00 | 20 | 93.03 | 93.20 | -2 | 38,595 | -0.01% |
|
| 2021/04/16 | 3 | 89.10 | 5 | 89.18 | 90.10 | -2 | 38,726 | -0.01% |
|
| 2021/04/15 | 33 | 88.17 | 44 | 87.65 | 87.90 | -11 | 39,070 | -0.03% |
|
| 2021/04/14 | 32.1 | 86.05 | 27 | 88.45 | 87.50 | 5.1 | 39,642 | 0.01% |
|
| 2021/04/13 | 11 | 88.98 | 3 | 90.37 | 88.00 | 8 | 41,201 | 0.02% |
|
| 2021/04/12 | 15 | 90.03 | 28.3 | 90.39 | 89.60 | -13.3 | 42,270 | -0.03% |
|
| 2021/04/09 | 9 | 91.74 | 12.1 | 92.75 | 91.70 | -3.1 | 43,353 | -0.01% |
|
| 2021/04/08 | 2 | 90.40 | 7 | 92.00 | 92.90 | -5 | 43,479 | -0.01% |
|
| 2021/04/07 | 19.1 | 92.09 | 7 | 92.40 | 91.40 | 12.1 | 43,664 | 0.03% |
|
| 2021/04/06 | 3 | 92.37 | 4.1 | 93.19 | 93.10 | -1.1 | 43,839 | 0.00% |
|
| 2021/04/01 | 5 | 92.00 | 4 | 92.78 | 91.60 | 1 | 43,770 | 0.00% |
|
| 2021/03/31 | 12.1 | 91.77 | 3 | 91.53 | 91.50 | 9.1 | 43,520 | 0.02% |
|
| 2021/03/30 | 18.1 | 90.94 | 34.1 | 92.03 | 91.20 | -16 | 43,491 | -0.04% |
|
| 2021/03/29 | 3 | 90.20 | 3 | 90.27 | 89.80 | 0 | 43,283 | 0.00% |
|
| 2021/03/26 | 11 | 88.32 | 25 | 88.88 | 89.90 | -14 | 43,297 | -0.03% |
|
| 2021/03/25 | 13.1 | 87.04 | 4 | 86.20 | 85.90 | 9.1 | 43,389 | 0.02% |
|
| 2021/03/24 | 6 | 89.15 | 7 | 88.91 | 87.90 | -1 | 43,405 | 0.00% |
|
| 2021/03/23 | 13 | 88.79 | 10 | 88.34 | 88.00 | 3 | 44,490 | 0.01% |
|
| 2021/03/22 | 9.1 | 87.75 | 2 | 87.60 | 87.70 | 7.1 | 45,900 | 0.02% |
|
| 2021/03/19 | 16 | 90.01 | 2 | 89.20 | 89.00 | 14 | 46,716 | 0.03% |
|
| 2021/03/18 | 6.1 | 92.67 | 6 | 92.93 | 92.10 | 0.1 | 46,643 | 0.00% |
|
| 2021/03/17 | 1 | 91.00 | 6 | 91.20 | 90.90 | -5 | 47,115 | -0.01% |
|
| 2021/03/16 | 4 | 91.15 | 3 | 91.03 | 90.70 | 1 | 47,263 | 0.00% |
|
| 2021/03/15 | 12.1 | 90.86 | 7 | 90.53 | 90.60 | 5.1 | 47,636 | 0.01% |
|
| 2021/03/12 | 24 | 92.16 | 4 | 91.93 | 91.50 | 20 | 47,867 | 0.04% |
|
| 2021/03/11 | 21 | 90.87 | 24 | 90.70 | 92.90 | -3 | 47,966 | -0.01% |
|
| 2021/03/10 | 20.1 | 88.57 | 11 | 89.07 | 88.70 | 9.1 | 48,491 | 0.02% |
|
| 2021/03/09 | 7 | 87.46 | 3 | 86.60 | 86.60 | 4 | 48,790 | 0.01% |
|
| 2021/03/08 | 4 | 91.88 | 3 | 93.00 | 90.20 | 1 | 48,940 | 0.00% |
|
| 2021/03/05 | 3 | 91.10 | 4 | 92.13 | 91.20 | -1 | 50,104 | 0.00% |
|
| 2021/03/04 | 22 | 92.10 | 13 | 92.37 | 92.70 | 9 | 52,442 | 0.02% |
|
| 2021/03/03 | 26 | 91.89 | 3 | 91.83 | 91.80 | 23 | 53,757 | 0.04% |
|
| 2021/03/02 | 13 | 96.40 | 5 | 95.90 | 94.30 | 8 | 55,577 | 0.01% |
|
| 2021/02/26 | 7.6 | 97.22 | 14.1 | 96.81 | 97.50 | -6.5 | 56,057 | -0.01% |
|
| 2021/02/25 | 24.4 | 97.88 | 46 | 98.18 | 95.60 | -21.6 | 56,942 | -0.04% |
|
| 2021/02/24 | 153 | 100.65 | 142 | 98.01 | 97.00 | 11 | 57,015 | 0.02% |
大買/大賣/
|
| 2021/02/23 | 116 | 96.56 | 149 | 98.56 | 99.60 | -33 | 55,581 | -0.06% |
大買/大賣/
|
| 2021/02/22 | 61 | 95.04 | 96 | 95.28 | 95.40 | -35 | 54,311 | -0.06% |
|
| 2021/02/19 | 12 | 91.53 | 4 | 92.25 | 91.60 | 8 | 53,977 | 0.01% |
|
| 2021/02/18 | 42 | 91.47 | 37 | 91.01 | 91.60 | 5 | 54,251 | 0.01% |
|
| 2021/02/17 | 36 | 90.94 | 26 | 91.47 | 91.60 | 10 | 54,421 | 0.02% |
|
| 2021/02/05 | 79 | 85.91 | 123 | 86.98 | 89.70 | -44 | 54,179 | -0.08% |
大賣/
|
| 2021/02/04 | 51.1 | 84.97 | 39 | 83.09 | 84.10 | 12.1 | 53,694 | 0.02% |
|
| 2021/02/03 | 20 | 87.86 | 43 | 88.53 | 86.30 | -23 | 53,575 | -0.04% |
|
| 2021/02/02 | 14 | 87.79 | 25 | 88.44 | 88.70 | -11 | 54,535 | -0.02% |
|
| 2021/02/01 | 6 | 85.15 | 5 | 86.58 | 85.80 | 1 | 54,538 | 0.00% |
|
| 2021/01/29 | 9 | 87.84 | 14 | 88.34 | 86.50 | -5 | 55,129 | -0.01% |
|
| 2021/01/28 | 32 | 89.10 | 18 | 88.59 | 88.10 | 14 | 55,493 | 0.03% |
|
| 2021/01/27 | 53.1 | 93.08 | 17 | 92.75 | 92.60 | 36.1 | 55,971 | 0.06% |
|
| 2021/01/26 | 37 | 95.58 | 16 | 96.06 | 94.00 | 21 | 56,395 | 0.04% |
|
| 2021/01/25 | 89.4 | 97.08 | 8 | 95.95 | 95.70 | 81.4 | 57,058 | 0.14% |
|
| 2021/01/22 | 48.1 | 99.38 | 53 | 99.62 | 101.00 | -4.9 | 57,884 | -0.01% |
|
| 2021/01/21 | 8 | 93.45 | 28 | 94.84 | 95.60 | -20 | 59,732 | -0.03% |
|
| 2021/01/20 | 42 | 94.01 | 9 | 94.74 | 92.40 | 33 | 61,407 | 0.05% |
|
| 2021/01/19 | 18 | 96.16 | 25 | 96.66 | 96.40 | -7 | 61,789 | -0.01% |
|
| 2021/01/18 | 45 | 96.75 | 4 | 97.10 | 95.00 | 41 | 61,976 | 0.07% |
|
| 2021/01/15 | 9 | 98.70 | 27 | 99.11 | 100.00 | -18 | 61,555 | -0.03% |
|
| 2021/01/14 | 25 | 97.42 | 48 | 96.94 | 96.70 | -23 | 61,284 | -0.04% |
|
| 2021/01/13 | 28 | 99.98 | 9 | 99.18 | 97.60 | 19 | 61,781 | 0.03% |
|
| 2021/01/12 | 13 | 96.70 | 21 | 98.15 | 99.40 | -8 | 61,431 | -0.01% |
|
| 2021/01/11 | 5 | 92.66 | 64 | 91.92 | 94.90 | -59 | 60,811 | -0.10% |
|
| 2021/01/08 | 55 | 90.55 | 34 | 89.93 | 90.20 | 21 | 61,011 | 0.03% |
|
| 2021/01/07 | 37 | 92.91 | 44 | 91.96 | 92.10 | -7 | 61,312 | -0.01% |
|
| 2021/01/06 | 181 | 94.96 | 94 | 92.49 | 91.10 | 87 | 61,376 | 0.14% |
大買/
|
| 2021/01/05 | 55 | 90.36 | 84 | 91.32 | 94.30 | -29 | 60,159 | -0.05% |
|
| 2021/01/04 | 30 | 91.24 | 52 | 90.36 | 90.50 | -22 | 60,302 | -0.04% |
|
| 2020/12/31 | 25 | 87.32 | 26 | 87.77 | 87.40 | -1 | 60,960 | 0.00% |
|
| 2020/12/30 | 17 | 86.96 | 10 | 87.17 | 86.90 | 7 | 61,035 | 0.01% |
|
| 2020/12/29 | 4 | 85.20 | 16 | 86.31 | 85.70 | -12 | 61,404 | -0.02% |
|
| 2020/12/28 | 1 | 84.10 | 20 | 85.25 | 85.30 | -19 | 61,824 | -0.03% |
|
| 2020/12/25 | 12 | 84.20 | 1 | 85.50 | 84.00 | 11 | 62,192 | 0.02% |
|
| 2020/12/24 | 23 | 85.25 | 14 | 85.07 | 84.50 | 9 | 63,048 | 0.01% |
|
| 2020/12/23 | 17 | 85.45 | 31.1 | 84.94 | 86.20 | -14.1 | 63,601 | -0.02% |
|
| 2020/12/22 | 15 | 82.85 | 14 | 84.56 | 82.10 | 1 | 63,628 | 0.00% |
|
| 2020/12/21 | 14 | 83.19 | 4.1 | 84.15 | 84.40 | 9.9 | 63,914 | 0.02% |
|
| 2020/12/18 | 14 | 85.98 | 62 | 86.24 | 85.60 | -48 | 63,587 | -0.08% |
|
| 2020/12/17 | 24 | 86.81 | 45 | 88.08 | 86.00 | -21 | 63,837 | -0.03% |
|
| 2020/12/16 | 44 | 87.91 | 46 | 88.05 | 86.70 | -2 | 63,035 | 0.00% |
|
| 2020/12/15 | 19 | 84.94 | 29 | 85.17 | 85.80 | -10 | 61,831 | -0.02% |
|
| 2020/12/14 | 11 | 82.70 | 22 | 83.56 | 83.80 | -11 | 61,512 | -0.02% |
|
| 2020/12/11 | 37 | 83.06 | 19 | 83.11 | 81.60 | 18 | 61,773 | 0.03% |
|
| 2020/12/10 | 4 | 82.38 | 56 | 81.85 | 82.20 | -52 | 62,338 | -0.08% |
|
| 2020/12/09 | 13 | 83.27 | 17 | 84.42 | 83.20 | -4 | 62,771 | -0.01% |
|
| 2020/12/08 | 7 | 83.90 | 8 | 83.76 | 84.50 | -1 | 62,827 | 0.00% |
|
| 2020/12/07 | 17 | 82.17 | 5 | 82.74 | 82.00 | 12 | 62,863 | 0.02% |
|
| 2020/12/04 | 36 | 82.79 | 85.3 | 81.51 | 81.30 | -49.3 | 62,840 | -0.08% |
|
| 2020/12/03 | 61.1 | 84.98 | 49 | 83.85 | 83.70 | 12.1 | 62,580 | 0.02% |
|
| 2020/12/02 | 121 | 85.43 | 7.3 | 85.64 | 85.20 | 113.7 | 63,063 | 0.18% |
大買/鉅額交易
|
| 2020/12/01 | 30 | 85.98 | 43 | 85.33 | 84.70 | -13 | 63,151 | -0.02% |
|
| 2020/11/30 | 24 | 91.40 | 75 | 92.15 | 89.90 | -51 | 62,581 | -0.08% |
|
| 2020/11/27 | 59 | 90.15 | 81 | 90.30 | 90.40 | -22 | 60,742 | -0.04% |
|
| 2020/11/26 | 92 | 85.92 | 118 | 87.42 | 89.60 | -26 | 60,438 | -0.04% |
大賣/
|
| 2020/11/25 | 45.3 | 83.54 | 43.2 | 82.99 | 83.10 | 2.2 | 58,650 | 0.00% |
|
| 2020/11/24 | 111 | 81.81 | 121 | 82.20 | 82.00 | -10 | 58,605 | -0.02% |
大買/大賣/
|
| 2020/11/23 | 21 | 78.02 | 13 | 78.12 | 78.70 | 8 | 57,910 | 0.01% |
|
| 2020/11/20 | 10 | 75.00 | 12 | 75.45 | 75.70 | -2 | 57,502 | 0.00% |
|
| 2020/11/19 | 83 | 75.73 | 99 | 75.10 | 74.90 | -16 | 58,172 | -0.03% |
|
| 2020/11/18 | 20 | 75.40 | 26 | 74.95 | 75.50 | -6 | 59,352 | -0.01% |
|
| 2020/11/17 | 77 | 75.22 | 44 | 75.09 | 74.60 | 33 | 61,134 | 0.05% |
|
| 2020/11/16 | 5 | 74.10 | 5 | 74.72 | 74.60 | 0 | 62,521 | 0.00% |
|
| 2020/11/13 | 7.1 | 72.45 | 13 | 73.49 | 74.10 | -6 | 63,706 | -0.01% |
|
| 2020/11/12 | 23.1 | 74.12 | 32 | 74.03 | 72.60 | -8.9 | 64,521 | -0.01% |
|
| 2020/11/11 | 27 | 74.02 | 15 | 73.99 | 74.30 | 12 | 65,185 | 0.02% |
|
| 2020/11/10 | 29 | 71.24 | 65.6 | 70.75 | 71.50 | -36.6 | 66,517 | -0.06% |
|
| 2020/11/09 | 54 | 69.64 | 7 | 69.96 | 69.50 | 47 | 69,019 | 0.07% |
|
| 2020/11/06 | 18 | 69.99 | 8 | 70.00 | 68.80 | 10 | 71,463 | 0.01% |
|
| 2020/11/05 | 10 | 68.88 | 16 | 69.38 | 68.80 | -6 | 72,740 | -0.01% |
|
| 2020/11/04 | 23 | 67.00 | 33 | 67.67 | 68.80 | -10 | 72,944 | -0.01% |
|
| 2020/11/03 | 18 | 66.32 | 4 | 66.53 | 66.30 | 14 | 72,802 | 0.02% |
|
| 2020/11/02 | 35.1 | 67.25 | 15 | 66.39 | 65.20 | 20.1 | 73,546 | 0.03% |
|
| 2020/10/30 | 25.5 | 68.30 | 18 | 69.52 | 68.20 | 7.5 | 74,091 | 0.01% |
|
| 2020/10/29 | 61.1 | 68.11 | 38 | 68.60 | 67.90 | 23.1 | 73,573 | 0.03% |
|
| 2020/10/28 | 50 | 76.33 | 17 | 76.89 | 74.90 | 33 | 71,088 | 0.05% |
|
| 2020/10/27 | 20 | 82.91 | 2 | 82.25 | 81.60 | 18 | 70,088 | 0.03% |
|
| 2020/10/26 | 11 | 85.23 | 17 | 84.68 | 85.40 | -6 | 70,887 | -0.01% |
|
| 2020/10/23 | 20 | 86.00 | 16 | 85.84 | 85.10 | 4 | 71,376 | 0.01% |
|
| 2020/10/22 | 26 | 86.20 | 28 | 86.36 | 87.30 | -2 | 72,429 | 0.00% |
|
| 2020/10/21 | 34 | 87.73 | 22 | 87.51 | 86.40 | 12 | 72,400 | 0.02% |
|
| 2020/10/20 | 2 | 86.65 | 9 | 87.34 | 88.00 | -7 | 71,906 | -0.01% |
|
| 2020/10/19 | 36 | 86.98 | 66 | 86.47 | 85.50 | -30 | 71,528 | -0.04% |
|
| 2020/10/16 | 16 | 86.10 | 24 | 85.97 | 83.70 | -8 | 71,336 | -0.01% |
|
| 2020/10/15 | 25 | 86.43 | 38 | 85.80 | 85.50 | -13 | 71,712 | -0.02% |
|
| 2020/10/14 | 28 | 85.81 | 19 | 85.90 | 85.60 | 9 | 71,470 | 0.01% |
|
| 2020/10/13 | 13 | 84.86 | 222 | 83.26 | 85.50 | -209 | 71,194 | -0.29% |
大賣/鉅額交易
|
| 2020/10/12 | 31 | 86.05 | 42.1 | 85.67 | 85.20 | -11.1 | 70,769 | -0.02% |
|
| 2020/10/08 | 25 | 82.58 | 49 | 83.09 | 84.80 | -24 | 69,865 | -0.03% |
|
| 2020/10/07 | 6 | 78.77 | 11 | 78.88 | 79.00 | -5 | 68,398 | -0.01% |
|
| 2020/10/06 | 6 | 77.98 | 20 | 78.45 | 77.70 | -14 | 68,258 | -0.02% |
|
| 2020/10/05 | 13 | 76.70 | 4 | 76.53 | 78.20 | 9 | 67,908 | 0.01% |
|
| 2020/09/30 | 6 | 73.87 | 3 | 73.30 | 74.40 | 3 | 67,513 | 0.00% |
|
| 2020/09/29 | 13 | 76.44 | 39 | 76.97 | 74.10 | -26 | 67,447 | -0.04% |
|
| 2020/09/28 | 17 | 76.95 | 40 | 76.61 | 77.50 | -23 | 67,495 | -0.03% |
|
| 2020/09/25 | 21 | 72.51 | 10 | 72.89 | 72.50 | 11 | 68,043 | 0.02% |
|
| 2020/09/24 | 13 | 74.38 | 2 | 75.55 | 73.80 | 11 | 68,601 | 0.02% |
|
| 2020/09/23 | 7 | 77.67 | 6 | 77.77 | 77.30 | 1 | 68,536 | 0.00% |
|
| 2020/09/22 | 33 | 77.61 | 17 | 77.46 | 77.40 | 16 | 69,533 | 0.02% |
|
| 2020/09/21 | 42 | 78.77 | 36 | 77.79 | 78.90 | 6 | 70,822 | 0.01% |
|
| 2020/09/18 | 25 | 78.74 | 25 | 78.72 | 78.20 | 0 | 70,780 | 0.00% |
|
| 2020/09/17 | 12 | 79.34 | 26 | 78.97 | 80.20 | -14 | 71,756 | -0.02% |
|
| 2020/09/16 | 78.1 | 77.92 | 123 | 77.64 | 77.90 | -45 | 71,586 | -0.06% |
大賣/
|
| 2020/09/15 | 132 | 78.40 | 130 | 77.96 | 76.30 | 2 | 71,361 | 0.00% |
大買/大賣/
|
| 2020/09/14 | 205 | 75.64 | 8 | 74.85 | 76.00 | 197 | 70,461 | 0.28% |
大買/鉅額交易
|
| 2020/09/11 | 14 | 72.23 | 39 | 71.76 | 72.30 | -25 | 70,578 | -0.04% |
|
| 2020/09/10 | 22 | 73.95 | 26 | 72.60 | 72.90 | -4 | 70,539 | -0.01% |
|
| 2020/09/09 | 8 | 73.13 | 23 | 72.31 | 73.90 | -15 | 70,631 | -0.02% |
|
| 2020/09/08 | 16 | 73.06 | 26 | 73.43 | 73.20 | -10 | 70,710 | -0.01% |
|
| 2020/09/07 | 43 | 72.79 | 13 | 72.65 | 72.10 | 30 | 70,942 | 0.04% |
|
| 2020/09/04 | 57 | 76.41 | 23 | 76.22 | 75.70 | 34 | 71,624 | 0.05% |
|
| 2020/09/03 | 75 | 78.65 | 56 | 78.78 | 78.60 | 19 | 72,189 | 0.03% |
|
| 2020/09/02 | 78 | 77.51 | 76 | 76.80 | 76.80 | 2 | 71,634 | 0.00% |
|
| 2020/09/01 | 70 | 75.08 | 63 | 77.01 | 77.40 | 7 | 71,278 | 0.01% |
|
| 2020/08/31 | 43 | 75.36 | 82 | 75.26 | 73.60 | -39 | 70,230 | -0.06% |
|
| 2020/08/28 | 31 | 75.30 | 32 | 75.83 | 74.50 | -1 | 70,159 | 0.00% |
|
| 2020/08/27 | 16 | 77.92 | 5.7 | 78.30 | 77.30 | 10.3 | 69,615 | 0.01% |
|
| 2020/08/26 | 60 | 79.08 | 7 | 79.89 | 79.60 | 53 | 70,441 | 0.08% |
|
| 2020/08/25 | 16 | 80.18 | 20 | 80.46 | 78.70 | -4 | 71,019 | -0.01% |
|
| 2020/08/24 | 16 | 77.37 | 60.3 | 77.45 | 79.20 | -44.3 | 70,251 | -0.06% |
|
| 2020/08/21 | 55 | 81.05 | 84 | 81.87 | 80.60 | -29 | 69,177 | -0.04% |
|
| 2020/08/20 | 48 | 81.40 | 15.1 | 83.92 | 79.70 | 32.9 | 67,258 | 0.05% |
|
| 2020/08/19 | 54 | 87.38 | 35 | 87.41 | 88.50 | 19 | 65,728 | 0.03% |
|
| 2020/08/18 | 13 | 83.97 | 24 | 84.34 | 84.10 | -11 | 64,433 | -0.02% |
|
| 2020/08/17 | 52 | 83.78 | 33 | 83.64 | 83.00 | 19 | 63,683 | 0.03% |
|
| 2020/08/14 | 97 | 82.79 | 99 | 83.63 | 85.00 | -2 | 62,732 | 0.00% |
|
| 2020/08/13 | 159 | 86.91 | 109 | 86.32 | 80.60 | 50 | 60,857 | 0.08% |
大買/大賣/
|
| 2020/08/12 | 119 | 86.00 | 112 | 86.32 | 89.00 | 7 | 58,690 | 0.01% |
大買/大賣/
|
| 2020/08/11 | 86 | 79.58 | 79 | 80.46 | 81.60 | 7 | 56,951 | 0.01% |
|
| 2020/08/10 | 23 | 77.09 | 46 | 76.73 | 76.00 | -23 | 55,194 | -0.04% |
|
| 2020/08/07 | 48 | 75.30 | 35 | 75.87 | 75.50 | 13 | 54,697 | 0.02% |
|
| 2020/08/06 | 78 | 75.73 | 40 | 75.47 | 76.10 | 38 | 54,167 | 0.07% |
|
| 2020/08/05 | 9 | 72.20 | 48.2 | 71.85 | 73.70 | -39.2 | 52,876 | -0.07% |
|
| 2020/08/04 | 39 | 67.03 | 9 | 66.56 | 67.00 | 30 | 51,476 | 0.06% |
|
| 2020/08/03 | 28 | 63.99 | 16 | 63.97 | 63.40 | 12 | 51,017 | 0.02% |
|
| 2020/07/31 | 25 | 63.60 | 61.3 | 64.47 | 64.30 | -36.3 | 51,372 | -0.07% |
|
| 2020/07/30 | 30 | 61.57 | 77 | 62.56 | 62.90 | -47 | 50,629 | -0.09% |
|
| 2020/07/29 | 30 | 59.01 | 23.1 | 58.54 | 59.00 | 7 | 49,351 | 0.01% |
|
| 2020/07/28 | 28 | 58.45 | 37 | 58.48 | 59.40 | -9 | 48,793 | -0.02% |
|
| 2020/07/27 | 2 | 56.05 | 37 | 56.01 | 56.50 | -35 | 48,176 | -0.07% |
|
| 2020/07/24 | 35 | 54.74 | 1 | 56.50 | 54.70 | 34 | 49,017 | 0.07% |
|
| 2020/07/23 | 20 | 56.85 | 20.1 | 57.27 | 56.30 | -0.1 | 49,234 | 0.00% |
|
| 2020/07/22 | 27 | 56.89 | 18 | 56.37 | 56.50 | 9 | 49,184 | 0.02% |
|
| 2020/07/21 | 24 | 56.38 | 23 | 56.36 | 56.60 | 1 | 48,638 | 0.00% |
|
| 2020/07/20 | 20 | 52.18 | 72 | 52.45 | 53.40 | -52 | 47,666 | -0.11% |
|
| 2020/07/17 | 20 | 51.61 | 1 | 52.90 | 50.80 | 19 | 47,414 | 0.04% |
|
| 2020/07/16 | 7 | 51.97 | 1 | 52.70 | 52.40 | 6 | 47,493 | 0.01% |
|
| 2020/07/15 | 88 | 52.90 | 87 | 53.13 | 51.80 | 1 | 47,550 | 0.00% |
|
| 2020/07/14 | 25.1 | 52.71 | 3 | 53.63 | 52.20 | 22.1 | 47,732 | 0.05% |
|
| 2020/07/13 | 37 | 54.27 | 9 | 55.10 | 53.90 | 28 | 47,803 | 0.06% |
|
| 2020/07/10 | 6 | 54.75 | 65.1 | 54.76 | 54.40 | -59.1 | 48,323 | -0.12% |
|
| 2020/07/09 | 3 | 57.13 | 33 | 57.35 | 56.50 | -30 | 48,738 | -0.06% |
|
| 2020/07/08 | 30 | 56.63 | 20 | 56.64 | 56.30 | 10 | 49,117 | 0.02% |
|
| 2020/07/07 | 73 | 55.91 | 42 | 55.65 | 55.90 | 31 | 48,970 | 0.06% |
|
| 2020/07/06 | 20 | 56.56 | 25 | 56.37 | 57.30 | -5 | 48,832 | -0.01% |
|
| 2020/07/03 | 40 | 51.48 | 82 | 51.59 | 53.50 | -42 | 48,232 | -0.09% |
|
| 2020/07/02 | 21 | 50.20 | 13 | 50.08 | 50.80 | 8 | 47,947 | 0.02% |
|
| 2020/07/01 | 35 | 50.55 | 7.2 | 50.19 | 49.45 | 27.8 | 47,983 | 0.06% |
|
| 2020/06/30 | 25.1 | 49.55 | 52 | 49.17 | 50.10 | -26.9 | 47,110 | -0.06% |
|
| 2020/06/29 | 16 | 46.96 | 3 | 46.67 | 46.30 | 13 | 46,253 | 0.03% |
|
| 2020/06/24 | 52 | 47.01 | 27.5 | 47.57 | 47.00 | 24.5 | 46,104 | 0.05% |
|
| 2020/06/23 | 2 | 46.45 | 3 | 46.20 | 46.10 | -1 | 45,327 | 0.00% |
|
| 2020/06/22 | 47 | 46.01 | 23 | 46.08 | 45.85 | 24 | 45,315 | 0.05% |
|
| 2020/06/19 | 11 | 45.36 | 16 | 45.76 | 45.95 | -5 | 45,664 | -0.01% |
|
| 2020/06/18 | 40 | 45.31 | 26.5 | 45.35 | 45.75 | 13.5 | 45,725 | 0.03% |
|
| 2020/06/17 | 0 | 0.00 | 12 | 45.28 | 45.00 | -12 | 45,501 | -0.03% |
|
| 2020/06/16 | 10 | 45.28 | 17 | 45.37 | 45.00 | -7 | 45,354 | -0.02% |
|
| 2020/06/15 | 9 | 44.31 | 23 | 44.84 | 44.00 | -14 | 45,893 | -0.03% |
|
| 2020/06/12 | 43 | 44.53 | 8 | 44.68 | 44.80 | 35 | 45,967 | 0.08% |
|
| 2020/06/11 | 69 | 45.90 | 69 | 46.02 | 44.65 | 0 | 45,829 | 0.00% |
|
| 2020/06/10 | 44 | 44.26 | 57 | 45.00 | 45.20 | -13 | 44,609 | -0.03% |
|
| 2020/06/09 | 1 | 43.40 | 2 | 43.40 | 43.30 | -1 | 43,921 | 0.00% |
|
| 2020/06/08 | 18 | 44.09 | 21 | 44.23 | 43.85 | -3 | 44,642 | -0.01% |
|
| 2020/06/05 | 87 | 45.12 | 88 | 44.91 | 44.80 | -1 | 44,671 | 0.00% |
|
| 2020/06/04 | 16 | 44.41 | 57 | 44.56 | 44.80 | -41 | 44,895 | -0.09% |
|
| 2020/06/03 | 7 | 43.62 | 2 | 43.83 | 43.80 | 5 | 44,819 | 0.01% |
|
| 2020/06/02 | 49 | 44.94 | 19 | 44.89 | 43.40 | 30 | 44,441 | 0.07% |
|
| 2020/06/01 | 12 | 41.76 | 44.3 | 42.19 | 44.10 | -32.3 | 43,713 | -0.07% |
|
| 2020/05/29 | 6 | 40.25 | 6 | 40.28 | 40.10 | 0 | 42,868 | 0.00% |
|
| 2020/05/28 | 11 | 40.75 | 19 | 40.68 | 40.40 | -8 | 43,321 | -0.02% |
|
| 2020/05/27 | 15 | 39.98 | 10 | 40.18 | 39.90 | 5 | 43,190 | 0.01% |
|
| 2020/05/26 | 11 | 40.01 | 3 | 40.23 | 40.00 | 8 | 43,422 | 0.02% |
|
| 2020/05/25 | 2 | 39.35 | 1 | 38.40 | 39.40 | 1 | 43,314 | 0.00% |
|
| 2020/05/22 | 10 | 39.67 | 1 | 39.55 | 39.15 | 9 | 43,210 | 0.02% |
|
| 2020/05/21 | 12 | 40.38 | 11 | 40.75 | 40.75 | 1 | 42,963 | 0.00% |
|
| 2020/05/20 | 65 | 39.86 | 42 | 39.08 | 39.60 | 23 | 42,730 | 0.05% |
|
| 2020/05/19 | 36 | 38.42 | 45 | 38.04 | 39.10 | -9 | 42,249 | -0.02% |
|
| 2020/05/18 | 37 | 41.34 | 12 | 39.94 | 39.55 | 25 | 40,794 | 0.06% |
|
| 2020/05/15 | 4 | 43.51 | 3 | 43.90 | 43.90 | 1 | 39,772 | 0.00% |
|
| 2020/05/14 | 6 | 43.63 | 5 | 43.16 | 42.80 | 1 | 39,458 | 0.00% |
|
| 2020/05/13 | 13 | 44.97 | 3 | 45.10 | 44.70 | 10 | 39,414 | 0.03% |
|
| 2020/05/12 | 5 | 45.15 | 8 | 44.77 | 45.00 | -3 | 39,518 | -0.01% |
|
| 2020/05/11 | 5 | 45.60 | 14 | 45.64 | 44.95 | -9 | 40,066 | -0.02% |
|
| 2020/05/08 | 0 | 0.00 | 8 | 44.96 | 44.70 | -8 | 39,944 | -0.02% |
|
| 2020/05/07 | 1 | 44.30 | 13 | 44.37 | 44.30 | -12 | 39,895 | -0.03% |
|
| 2020/05/06 | 1 | 43.15 | 16.1 | 42.98 | 43.05 | -15.1 | 39,295 | -0.04% |
|
| 2020/05/05 | 6 | 42.84 | 1 | 43.00 | 42.50 | 5 | 39,282 | 0.01% |
|
| 2020/05/04 | 2 | 42.95 | 1 | 42.85 | 43.00 | 1 | 39,354 | 0.00% |
|
| 2020/04/30 | 57 | 42.88 | 18 | 42.81 | 42.85 | 39 | 39,758 | 0.10% |
|
| 2020/04/29 | 5.1 | 41.79 | 44 | 41.75 | 42.00 | -39 | 39,510 | -0.10% |
|
| 2020/04/28 | 3 | 39.23 | 5 | 39.14 | 39.45 | -2 | 38,831 | -0.01% |
|
| 2020/04/27 | 4 | 38.20 | 7 | 38.39 | 38.30 | -3 | 38,629 | -0.01% |
|
| 2020/04/24 | 0 | 37.70 | 16 | 37.69 | 37.45 | -16 | 38,706 | -0.04% |
|
| 2020/04/23 | 5 | 37.81 | 4 | 37.70 | 37.60 | 1 | 38,911 | 0.00% |
|
| 2020/04/22 | 1 | 37.05 | 1 | 36.72 | 37.45 | 0 | 39,313 | 0.00% |
|
| 2020/04/21 | 1 | 38.35 | 4 | 37.40 | 36.65 | -3 | 39,455 | -0.01% |
|
| 2020/04/20 | 1 | 38.10 | 17 | 38.31 | 38.10 | -16 | 40,149 | -0.04% |
|
| 2020/04/17 | 7 | 39.04 | 3 | 37.95 | 38.10 | 4 | 40,384 | 0.01% |
|
| 2020/04/16 | 11 | 37.89 | 16 | 38.13 | 38.10 | -5 | 40,082 | -0.01% |
|
| 2020/04/15 | 31 | 39.52 | 108 | 39.23 | 37.40 | -77 | 39,668 | -0.19% |
大賣/
|
| 2020/04/14 | 108 | 37.07 | 13 | 37.78 | 38.15 | 95 | 38,970 | 0.24% |
大買/
|
| 2020/04/13 | 29 | 36.14 | 52 | 36.12 | 35.55 | -23 | 38,277 | -0.06% |
|
| 2020/04/10 | 29 | 34.54 | 20 | 34.67 | 35.00 | 9 | 37,686 | 0.02% |
|
| 2020/04/09 | 41 | 34.78 | 53 | 34.63 | 34.70 | -12 | 37,724 | -0.03% |
|
| 2020/04/08 | 18 | 33.71 | 11 | 33.81 | 34.00 | 7 | 37,357 | 0.02% |
|
| 2020/04/07 | 13 | 33.09 | 18 | 33.14 | 33.15 | -5 | 36,620 | -0.01% |
|
| 2020/04/06 | 46 | 31.42 | 12 | 31.44 | 31.35 | 34 | 35,705 | 0.10% |
|
| 2020/04/01 | 1 | 31.85 | 2 | 31.83 | 31.70 | -1 | 35,234 | 0.00% |
|
| 2020/03/31 | 17 | 32.20 | 19 | 32.35 | 32.00 | -2 | 35,038 | -0.01% |
|
| 2020/03/30 | 6 | 29.48 | 7 | 30.20 | 30.90 | -1 | 34,207 | 0.00% |
|
| 2020/03/27 | 9 | 31.76 | 11 | 31.00 | 30.25 | -2 | 34,448 | -0.01% |
|
| 2020/03/26 | 9 | 30.81 | 4 | 30.88 | 31.00 | 5 | 34,488 | 0.01% |
|
| 2020/03/25 | 12 | 30.98 | 18 | 30.82 | 31.10 | -6 | 34,099 | -0.02% |
|
| 2020/03/24 | 5 | 28.66 | 7 | 28.94 | 28.60 | -2 | 33,725 | -0.01% |
|
| 2020/03/23 | 3 | 27.30 | 3 | 26.68 | 27.05 | 0 | 33,364 | 0.00% |
|
| 2020/03/20 | 1 | 27.05 | 1 | 26.30 | 27.05 | 0 | 33,143 | 0.00% |
|
| 2020/03/19 | 11 | 25.05 | 16 | 25.52 | 24.60 | -5 | 33,038 | -0.02% |
|
| 2020/03/18 | 10 | 27.21 | 7 | 27.31 | 26.20 | 3 | 32,226 | 0.01% |
|
| 2020/03/17 | 28 | 27.41 | 10 | 27.23 | 26.50 | 18 | 31,953 | 0.06% |
|
| 2020/03/16 | 17 | 30.49 | 8 | 31.18 | 28.40 | 9 | 31,401 | 0.03% |
|
| 2020/03/13 | 22 | 30.45 | 28 | 30.56 | 31.45 | -6 | 31,149 | -0.02% |
|
| 2020/03/12 | 32 | 34.27 | 1 | 33.80 | 33.70 | 31 | 30,591 | 0.10% |
|
| 2020/03/11 | 24 | 38.68 | 16 | 38.58 | 37.40 | 8 | 29,728 | 0.03% |
|
| 2020/03/10 | 20 | 38.70 | 16 | 39.09 | 38.95 | 4 | 29,350 | 0.01% |
|
| 2020/03/09 | 3 | 40.25 | 2 | 41.00 | 39.50 | 1 | 28,782 | 0.00% |
|
| 2020/03/06 | 1 | 41.75 | 8 | 41.63 | 41.60 | -7 | 28,629 | -0.02% |
|
| 2020/03/05 | 16 | 42.82 | 23 | 42.58 | 41.90 | -7 | 29,206 | -0.02% |
|
| 2020/03/04 | 12 | 41.86 | 8 | 41.91 | 41.40 | 4 | 28,573 | 0.01% |
|
| 2020/03/03 | 22 | 41.44 | 29 | 41.70 | 41.45 | -7 | 28,765 | -0.02% |
|
| 2020/03/02 | 8 | 39.19 | 5 | 39.45 | 39.25 | 3 | 28,375 | 0.01% |
|
| 2020/02/27 | 13 | 39.60 | 21 | 40.20 | 40.00 | -8 | 28,339 | -0.03% |
|
| 2020/02/26 | 14 | 41.49 | 10 | 41.50 | 41.25 | 4 | 28,229 | 0.01% |
|
| 2020/02/25 | 18 | 42.09 | 3 | 42.08 | 41.75 | 15 | 28,242 | 0.05% |
|
| 2020/02/24 | 2 | 41.48 | 20 | 41.08 | 42.45 | -18 | 28,228 | -0.06% |
|
| 2020/02/21 | 20 | 42.17 | 15 | 41.94 | 41.70 | 5 | 28,350 | 0.02% |
|
| 2020/02/20 | 18 | 42.32 | 4 | 42.65 | 42.00 | 14 | 28,511 | 0.05% |
|
| 2020/02/19 | 5 | 41.53 | 0 | 0.00 | 41.75 | 5 | 28,704 | 0.02% |
|
| 2020/02/18 | 4 | 41.25 | 0 | 0.00 | 41.10 | 4 | 29,215 | 0.01% |
|
| 2020/02/17 | 5 | 41.37 | 1 | 41.00 | 41.35 | 4 | 29,396 | 0.01% |
|
| 2020/02/14 | 4 | 42.19 | 8 | 41.81 | 41.50 | -4 | 29,899 | -0.01% |
|
| 2020/02/13 | 16 | 42.84 | 7 | 42.27 | 42.05 | 9 | 30,681 | 0.03% |
|
| 2020/02/12 | 17 | 41.83 | 21 | 42.17 | 42.85 | -4 | 31,059 | -0.01% |
|
| 2020/02/11 | 9 | 40.06 | 10 | 40.55 | 40.30 | -1 | 30,346 | 0.00% |
|
| 2020/02/10 | 27 | 37.19 | 42 | 39.25 | 39.85 | -15 | 30,380 | -0.05% |
|
| 2020/02/07 | 7 | 39.26 | 11 | 39.05 | 38.90 | -4 | 30,561 | -0.01% |
|
| 2020/02/06 | 70 | 39.63 | 56 | 40.12 | 40.20 | 14 | 30,529 | 0.05% |
|
| 2020/02/05 | 10 | 39.45 | 1 | 39.75 | 39.15 | 9 | 30,330 | 0.03% |
|
| 2020/02/04 | 5 | 39.05 | 17 | 39.26 | 40.25 | -12 | 29,924 | -0.04% |
|
| 2020/02/03 | 2 | 36.83 | 6 | 36.26 | 36.75 | -4 | 29,326 | -0.01% |
|
| 2020/01/31 | 21 | 38.34 | 61 | 37.60 | 38.65 | -40 | 29,221 | -0.14% |
|
| 2020/01/30 | 20 | 40.61 | 16 | 40.40 | 40.35 | 4 | 28,739 | 0.01% |
|
| 2020/01/20 | 6 | 44.38 | 9 | 44.40 | 44.80 | -3 | 28,516 | -0.01% |
|
| 2020/01/17 | 5 | 43.76 | 1 | 44.05 | 43.25 | 4 | 28,408 | 0.01% |
|
| 2020/01/16 | 30 | 44.12 | 8 | 43.98 | 43.60 | 22 | 28,750 | 0.08% |
|
| 2020/01/15 | 21 | 44.86 | 15 | 45.14 | 44.75 | 6 | 28,458 | 0.02% |
|
| 2020/01/14 | 26 | 45.39 | 40 | 45.51 | 45.40 | -14 | 29,106 | -0.05% |
|
| 2020/01/13 | 32 | 43.35 | 18 | 43.54 | 43.90 | 14 | 28,019 | 0.05% |
|
| 2020/01/10 | 3 | 42.15 | 15 | 42.27 | 42.40 | -12 | 27,883 | -0.04% |
|
| 2020/01/09 | 6 | 41.05 | 6 | 41.28 | 41.05 | 0 | 28,095 | 0.00% |
|
| 2020/01/08 | 11 | 40.62 | 20 | 40.52 | 40.45 | -9 | 28,732 | -0.03% |
|
| 2020/01/07 | 13 | 41.44 | 1 | 41.30 | 41.30 | 12 | 29,020 | 0.04% |
|
| 2020/01/06 | 12 | 41.26 | 4.5 | 41.82 | 41.35 | 7.5 | 29,488 | 0.03% |
|
| 2020/01/03 | 14 | 42.92 | 19 | 42.67 | 42.50 | -5 | 29,657 | -0.02% |
|
| 2020/01/02 | 39.5 | 43.03 | 30 | 43.29 | 43.60 | 9.5 | 29,556 | 0.03% |
|
| 2019/12/31 | 1 | 41.90 | 0 | 0.00 | 42.00 | 1 | 29,407 | 0.00% |
|
| 2019/12/30 | 8 | 41.74 | 1 | 41.55 | 41.80 | 7 | 29,720 | 0.02% |
|
| 2019/12/27 | 8 | 41.51 | 0 | 0.00 | 41.65 | 8 | 29,875 | 0.03% |
|
| 2019/12/26 | 2 | 41.33 | 5 | 41.05 | 41.10 | -3 | 30,009 | -0.01% |
|
| 2019/12/25 | 10 | 41.64 | 2 | 41.45 | 41.50 | 8 | 30,110 | 0.03% |
|
| 2019/12/24 | 13 | 41.50 | 10 | 41.63 | 42.25 | 3 | 30,221 | 0.01% |
|
| 2019/12/23 | 13 | 41.74 | 5 | 41.47 | 41.50 | 8 | 29,838 | 0.03% |
|
| 2019/12/20 | 2 | 43.58 | 0 | 0.00 | 44.10 | 2 | 29,535 | 0.01% |
|
| 2019/12/19 | 16 | 43.91 | 3 | 43.98 | 43.90 | 13 | 29,698 | 0.04% |
|
| 2019/12/18 | 12 | 45.07 | 11 | 44.95 | 44.80 | 1 | 29,918 | 0.00% |
|
| 2019/12/17 | 13 | 45.98 | 13 | 45.89 | 45.75 | 0 | 30,235 | 0.00% |
|
| 2019/12/16 | 2 | 45.20 | 0 | 0.00 | 45.40 | 2 | 30,282 | 0.01% |
|
| 2019/12/13 | 3 | 44.32 | 0 | 0.00 | 44.30 | 3 | 30,577 | 0.01% |
|
| 2019/12/12 | 3 | 44.92 | 8 | 44.88 | 44.75 | -5 | 30,970 | -0.02% |
|
| 2019/12/11 | 0 | 0.00 | 5 | 44.08 | 43.90 | -5 | 31,881 | -0.02% |
|
| 2019/12/10 | 13 | 43.71 | 42 | 43.67 | 44.00 | -29 | 32,413 | -0.09% |
|
| 2019/12/09 | 1 | 44.85 | 2 | 44.35 | 44.35 | -1 | 32,396 | 0.00% |
|
| 2019/12/06 | 3 | 44.75 | 3 | 45.03 | 44.75 | 0 | 33,039 | 0.00% |
|
| 2019/12/05 | 27 | 44.66 | 68 | 44.88 | 44.60 | -41 | 33,533 | -0.12% |
|
| 2019/12/04 | 9.1 | 44.28 | 0 | 0.00 | 44.20 | 9.1 | 34,215 | 0.03% |
|
| 2019/12/03 | 3 | 44.37 | 2 | 44.25 | 44.80 | 1 | 36,255 | 0.00% |
|
| 2019/12/02 | 89.1 | 44.17 | 8 | 44.46 | 44.15 | 81.1 | 36,548 | 0.22% |
|
| 2019/11/29 | 10.2 | 46.11 | 2 | 46.15 | 46.15 | 8.2 | 37,032 | 0.02% |
|
| 2019/11/28 | 23 | 47.73 | 16 | 47.59 | 47.00 | 7 | 36,977 | 0.02% |
|
| 2019/11/27 | 1 | 46.80 | 8 | 47.19 | 47.00 | -7 | 36,689 | -0.02% |
|
| 2019/11/26 | 32.2 | 46.63 | 11 | 47.09 | 46.35 | 21.2 | 36,692 | 0.06% |
|
| 2019/11/25 | 30.1 | 46.57 | 30 | 47.21 | 46.35 | 0.1 | 36,504 | 0.00% |
|
| 2019/11/22 | 20.1 | 47.36 | 39 | 47.17 | 47.00 | -18.9 | 36,500 | -0.05% |
|
| 2019/11/21 | 1.1 | 48.10 | 1 | 47.85 | 48.00 | 0.1 | 36,640 | 0.00% |
|
| 2019/11/20 | 2.1 | 48.47 | 2 | 48.30 | 48.80 | 0.1 | 37,003 | 0.00% |
|
| 2019/11/19 | 31.1 | 48.91 | 0 | 0.00 | 48.55 | 31.1 | 37,762 | 0.08% |
|
| 2019/11/18 | 11 | 49.62 | 12 | 49.89 | 49.65 | -1 | 37,745 | 0.00% |
|
| 2019/11/15 | 18.1 | 49.24 | 16 | 49.36 | 48.50 | 2.1 | 37,910 | 0.01% |
|
| 2019/11/14 | 10.1 | 48.41 | 12 | 48.64 | 48.10 | -1.9 | 37,402 | -0.01% |
|
| 2019/11/13 | 33 | 48.61 | 31 | 48.56 | 48.30 | 2 | 37,744 | 0.01% |
|
| 2019/11/12 | 27 | 48.54 | 44 | 49.03 | 50.00 | -17 | 38,117 | -0.04% |
|
| 2019/11/11 | 29 | 47.73 | 53 | 47.55 | 47.10 | -24 | 38,339 | -0.06% |
|
| 2019/11/08 | 3 | 45.87 | 16 | 46.14 | 46.00 | -13 | 37,832 | -0.03% |
|
| 2019/11/07 | 20 | 45.17 | 12 | 45.46 | 45.90 | 8 | 38,154 | 0.02% |
|
| 2019/11/06 | 22 | 45.75 | 2 | 45.15 | 45.20 | 20 | 38,583 | 0.05% |
|
| 2019/11/05 | 10 | 47.50 | 6 | 48.05 | 47.50 | 4 | 38,615 | 0.01% |
|
| 2019/11/04 | 5 | 47.53 | 2 | 48.00 | 47.40 | 3 | 39,116 | 0.01% |
|
| 2019/11/01 | 7 | 47.01 | 2 | 46.98 | 47.20 | 5 | 39,316 | 0.01% |
|
| 2019/10/31 | 12 | 47.20 | 16 | 47.64 | 47.15 | -4 | 40,213 | -0.01% |
|
| 2019/10/30 | 14 | 47.71 | 44 | 47.85 | 48.25 | -30 | 40,268 | -0.07% |
|
| 2019/10/29 | 25 | 46.84 | 23 | 47.30 | 46.90 | 2 | 40,202 | 0.00% |
|
| 2019/10/28 | 24 | 47.79 | 1 | 47.85 | 47.50 | 23 | 40,359 | 0.06% |
|
| 2019/10/25 | 27 | 48.16 | 24 | 48.51 | 48.20 | 3 | 40,460 | 0.01% |
|
| 2019/10/24 | 33 | 48.05 | 11 | 48.84 | 48.15 | 22 | 40,493 | 0.05% |
|
| 2019/10/23 | 22 | 48.17 | 12 | 48.18 | 48.25 | 10 | 40,302 | 0.02% |
|
| 2019/10/22 | 14 | 47.71 | 29 | 48.11 | 48.25 | -15 | 40,503 | -0.04% |
|
| 2019/10/21 | 7 | 46.01 | 0 | 0.00 | 45.85 | 7 | 40,114 | 0.02% |
|
| 2019/10/18 | 10 | 46.28 | 2 | 46.55 | 46.20 | 8 | 40,718 | 0.02% |
|
| 2019/10/17 | 13 | 46.93 | 13 | 47.19 | 47.00 | 0 | 42,029 | 0.00% |
|
| 2019/10/16 | 5 | 47.52 | 36 | 47.52 | 47.80 | -31 | 43,605 | -0.07% |
|
| 2019/10/15 | 2 | 46.38 | 29 | 46.54 | 46.55 | -27 | 43,671 | -0.06% |
|
| 2019/10/14 | 3 | 46.08 | 12 | 45.77 | 46.35 | -9 | 43,508 | -0.02% |
|
| 2019/10/09 | 36 | 43.75 | 5 | 43.73 | 43.10 | 31 | 43,186 | 0.07% |
|
| 2019/10/08 | 10 | 46.03 | 25 | 46.02 | 45.60 | -15 | 43,288 | -0.03% |
|
| 2019/10/07 | 12 | 46.19 | 12 | 46.41 | 46.40 | 0 | 43,819 | 0.00% |
|
| 2019/10/04 | 26 | 45.59 | 11 | 45.82 | 45.30 | 15 | 44,048 | 0.03% |
|
| 2019/10/03 | 5 | 44.32 | 9 | 44.51 | 45.15 | -4 | 44,257 | -0.01% |
|
| 2019/10/02 | 8 | 44.27 | 0 | 0.00 | 44.80 | 8 | 44,342 | 0.02% |
|
| 2019/10/01 | 12 | 43.71 | 23 | 44.27 | 44.20 | -11 | 44,433 | -0.02% |
|
| 2019/09/27 | 8 | 43.82 | 4 | 44.10 | 43.65 | 4 | 44,569 | 0.01% |
|
| 2019/09/26 | 27 | 45.77 | 10 | 45.57 | 45.20 | 17 | 44,804 | 0.04% |
|
| 2019/09/25 | 22 | 45.46 | 29 | 46.43 | 45.50 | -7 | 45,212 | -0.02% |
|
| 2019/09/24 | 21 | 47.27 | 10 | 47.65 | 46.65 | 11 | 45,998 | 0.02% |
|
| 2019/09/23 | 14 | 47.66 | 9 | 47.72 | 47.65 | 5 | 46,264 | 0.01% |
|
| 2019/09/20 | 3 | 46.00 | 2 | 46.10 | 46.50 | 1 | 46,602 | 0.00% |
|
| 2019/09/19 | 2 | 46.55 | 1 | 46.75 | 46.50 | 1 | 46,573 | 0.00% |
|
| 2019/09/18 | 14 | 46.51 | 442 | 46.20 | 46.30 | -428 | 46,481 | -0.92% |
大賣/鉅額交易
|
| 2019/09/17 | 30 | 46.41 | 162 | 46.66 | 46.10 | -132 | 46,224 | -0.29% |
大賣/鉅額交易
|
| 2019/09/16 | 8 | 45.79 | 22 | 46.34 | 46.80 | -14 | 46,336 | -0.03% |
|
| 2019/09/12 | 19 | 44.42 | 22 | 44.59 | 44.95 | -3 | 46,632 | -0.01% |
|
| 2019/09/11 | 8 | 43.31 | 3 | 43.53 | 43.25 | 5 | 47,238 | 0.01% |
|
| 2019/09/10 | 15 | 43.49 | 6 | 43.27 | 43.05 | 9 | 47,453 | 0.02% |
|
| 2019/09/09 | 13 | 44.32 | 18 | 44.16 | 44.80 | -5 | 47,335 | -0.01% |
|
| 2019/09/06 | 26 | 44.11 | 68 | 45.17 | 43.85 | -42 | 47,198 | -0.09% |
|
| 2019/09/05 | 114 | 42.99 | 167 | 44.31 | 44.65 | -53 | 46,991 | -0.11% |
大買/大賣/
|
| 2019/09/04 | 10 | 40.83 | 22 | 41.14 | 41.25 | -12 | 45,506 | -0.03% |
|
| 2019/09/03 | 61 | 41.55 | 60 | 40.86 | 39.80 | 1 | 46,523 | 0.00% |
|
| 2019/09/02 | 6 | 39.92 | 6 | 39.80 | 40.00 | 0 | 46,195 | 0.00% |
|
| 2019/08/30 | 49 | 39.72 | 13 | 39.76 | 39.05 | 36 | 46,240 | 0.08% |
|
| 2019/08/29 | 10 | 39.35 | 22 | 38.92 | 39.05 | -12 | 46,775 | -0.03% |
|
| 2019/08/28 | 21 | 38.60 | 1 | 38.95 | 38.85 | 20 | 46,957 | 0.04% |
|
| 2019/08/27 | 17 | 38.80 | 6 | 38.55 | 38.55 | 11 | 47,307 | 0.02% |
|
| 2019/08/26 | 6 | 38.97 | 2 | 39.33 | 38.80 | 4 | 47,564 | 0.01% |
|
| 2019/08/23 | 40 | 41.06 | 19 | 40.56 | 40.65 | 21 | 47,781 | 0.04% |
|
| 2019/08/22 | 16 | 40.77 | 32 | 40.90 | 41.10 | -16 | 47,682 | -0.03% |
|
| 2019/08/21 | 7 | 39.87 | 17 | 39.59 | 39.55 | -10 | 46,899 | -0.02% |
|
| 2019/08/20 | 8 | 40.11 | 19 | 40.23 | 39.90 | -11 | 47,010 | -0.02% |
|
| 2019/08/19 | 1 | 39.35 | 13 | 39.55 | 39.70 | -12 | 47,277 | -0.03% |
|
| 2019/08/16 | 40 | 39.47 | 18 | 39.52 | 39.25 | 22 | 48,111 | 0.05% |
|
| 2019/08/15 | 81 | 39.98 | 73 | 39.63 | 39.85 | 8 | 48,224 | 0.02% |
|
| 2019/08/14 | 43 | 39.36 | 39 | 39.42 | 39.00 | 4 | 47,799 | 0.01% |
|
| 2019/08/13 | 15 | 37.44 | 0 | 0.00 | 37.10 | 15 | 47,419 | 0.03% |
|
| 2019/08/12 | 15 | 38.10 | 0 | 0.00 | 38.05 | 15 | 48,458 | 0.03% |
|
| 2019/08/08 | 43 | 37.31 | 52 | 37.86 | 38.15 | -9 | 49,224 | -0.02% |
|
| 2019/08/07 | 38 | 36.74 | 59 | 36.67 | 36.35 | -21 | 49,545 | -0.04% |
|
| 2019/08/06 | 14 | 34.52 | 10 | 34.87 | 35.75 | 4 | 49,334 | 0.01% |
|
| 2019/08/05 | 19 | 37.00 | 12 | 36.67 | 35.90 | 7 | 49,294 | 0.01% |
|
| 2019/08/02 | 14 | 36.04 | 22 | 36.42 | 36.65 | -8 | 49,868 | -0.02% |
|
| 2019/08/01 | 24 | 37.70 | 10 | 37.40 | 37.25 | 14 | 49,421 | 0.03% |
|
| 2019/07/31 | 14 | 37.98 | 5 | 38.35 | 38.00 | 9 | 49,781 | 0.02% |
|
| 2019/07/30 | 30 | 39.13 | 24 | 39.19 | 38.70 | 6 | 49,785 | 0.01% |
|
| 2019/07/29 | 22 | 40.76 | 23 | 40.80 | 40.20 | -1 | 50,021 | 0.00% |
|
| 2019/07/26 | 20 | 40.98 | 14 | 41.13 | 41.15 | 6 | 50,057 | 0.01% |
|
| 2019/07/25 | 36 | 40.78 | 32 | 40.82 | 40.60 | 4 | 50,000 | 0.01% |
|
| 2019/07/24 | 41 | 40.38 | 78.3 | 40.78 | 39.50 | -37.3 | 50,101 | -0.07% |
|
| 2019/07/23 | 62 | 40.21 | 11 | 40.56 | 40.20 | 51 | 50,660 | 0.10% |
|
| 2019/07/22 | 25 | 41.28 | 8 | 41.08 | 41.75 | 17 | 50,543 | 0.03% |
|
| 2019/07/19 | 56 | 41.37 | 77 | 41.01 | 40.60 | -21 | 50,467 | -0.04% |
|
| 2019/07/18 | 21 | 39.79 | 87 | 39.37 | 39.50 | -66 | 49,616 | -0.13% |
|
| 2019/07/17 | 33 | 37.68 | 6 | 37.63 | 37.15 | 27 | 48,002 | 0.06% |
|
| 2019/07/16 | 0 | 0.00 | 15 | 36.96 | 36.85 | -15 | 47,536 | -0.03% |
|
| 2019/07/15 | 10 | 36.87 | 8 | 36.73 | 37.20 | 2 | 48,060 | 0.00% |
|
| 2019/07/12 | 17 | 37.08 | 13 | 37.40 | 36.70 | 4 | 48,068 | 0.01% |
|
| 2019/07/11 | 25 | 37.34 | 24 | 36.68 | 37.50 | 1 | 47,836 | 0.00% |
|
| 2019/07/10 | 26 | 35.98 | 15 | 36.09 | 35.80 | 11 | 47,672 | 0.02% |
|
| 2019/07/09 | 8 | 35.41 | 0 | 0.00 | 35.30 | 8 | 47,496 | 0.02% |
|
| 2019/07/08 | 10 | 37.05 | 10 | 36.90 | 37.15 | 0 | 47,678 | 0.00% |
|
| 2019/07/05 | 7 | 37.53 | 7 | 37.38 | 37.45 | 0 | 48,388 | 0.00% |
|
| 2019/07/04 | 20 | 37.55 | 18.5 | 37.24 | 37.30 | 1.5 | 49,413 | 0.00% |
|
| 2019/07/03 | 5 | 37.29 | 5 | 37.31 | 37.20 | 0 | 50,337 | 0.00% |
|
| 2019/07/02 | 4 | 38.35 | 1 | 39.00 | 38.50 | 3 | 51,725 | 0.01% |
|
| 2019/07/01 | 1 | 37.90 | 24 | 38.49 | 38.75 | -23 | 52,740 | -0.04% |
|
| 2019/06/28 | 1 | 35.85 | 3 | 35.58 | 35.25 | -2 | 52,305 | 0.00% |
|
| 2019/06/27 | 9.3 | 35.39 | 20 | 35.57 | 35.50 | -10.7 | 53,133 | -0.02% |
|
| 2019/06/26 | 6 | 34.26 | 6 | 34.35 | 34.50 | 0 | 53,161 | 0.00% |
|
| 2019/06/25 | 9 | 34.03 | 0 | 0.00 | 34.00 | 9 | 53,193 | 0.02% |
|
| 2019/06/24 | 0 | 0.00 | 5 | 34.10 | 34.60 | -5 | 53,604 | -0.01% |
|
| 2019/06/21 | 21 | 35.38 | 16 | 35.19 | 34.55 | 5 | 54,627 | 0.01% |
|
| 2019/06/20 | 28 | 35.35 | 8.2 | 35.35 | 35.40 | 19.8 | 54,301 | 0.04% |
|
| 2019/06/19 | 7 | 33.95 | 25 | 34.17 | 34.75 | -18 | 53,334 | -0.03% |
|
| 2019/06/18 | 10 | 31.35 | 11 | 31.65 | 31.60 | -1 | 52,857 | 0.00% |
|
| 2019/06/17 | 15 | 32.30 | 5 | 32.57 | 32.00 | 10 | 53,956 | 0.02% |
|
| 2019/06/14 | 10 | 32.00 | 1 | 32.50 | 31.80 | 9 | 54,160 | 0.02% |
|
| 2019/06/13 | 7 | 33.21 | 10 | 33.23 | 32.60 | -3 | 54,797 | -0.01% |
|
| 2019/06/12 | 12 | 33.18 | 5 | 33.39 | 32.95 | 7 | 54,846 | 0.01% |
|
| 2019/06/11 | 22 | 32.63 | 33.1 | 32.93 | 33.50 | -11.1 | 54,597 | -0.02% |
|
| 2019/06/10 | 14 | 30.40 | 42 | 29.87 | 31.00 | -28 | 53,189 | -0.05% |
|
| 2019/06/06 | 15 | 28.56 | 10 | 28.80 | 28.65 | 5 | 52,550 | 0.01% |
|
| 2019/06/05 | 26 | 29.60 | 10 | 30.01 | 28.70 | 16 | 52,461 | 0.03% |
|
| 2019/06/04 | 0 | 0.00 | 81 | 29.32 | 29.45 | -81 | 52,060 | -0.16% |
|
| 2019/06/03 | 87.1 | 28.99 | 3 | 29.37 | 28.70 | 84.1 | 52,433 | 0.16% |
|
| 2019/05/31 | 71 | 28.68 | 107 | 29.52 | 29.95 | -36 | 52,430 | -0.07% |
大賣/
|
| 2019/05/30 | 29 | 28.77 | 5 | 28.89 | 28.60 | 24 | 52,743 | 0.05% |
|
| 2019/05/29 | 11 | 27.48 | 18 | 27.96 | 28.65 | -7 | 52,975 | -0.01% |
|
| 2019/05/28 | 14 | 28.15 | 5 | 28.45 | 28.00 | 9 | 52,718 | 0.02% |
|
| 2019/05/27 | 5 | 28.09 | 5 | 28.12 | 28.15 | 0 | 52,957 | 0.00% |
|
| 2019/05/24 | 3 | 28.47 | 5 | 28.54 | 28.00 | -2 | 52,971 | 0.00% |
|
| 2019/05/23 | 10 | 28.56 | 7 | 28.79 | 28.30 | 3 | 52,209 | 0.01% |
|
| 2019/05/22 | 10 | 31.40 | 10 | 30.65 | 30.45 | 0 | 51,339 | 0.00% |
|
| 2019/05/21 | 4.1 | 30.66 | 3 | 30.68 | 31.15 | 1.1 | 50,851 | 0.00% |
|
| 2019/05/20 | 10 | 30.71 | 21 | 30.75 | 30.45 | -11 | 50,485 | -0.02% |
|
| 2019/05/17 | 39 | 32.74 | 31 | 32.51 | 31.60 | 8 | 49,911 | 0.02% |
|
| 2019/05/16 | 29 | 35.94 | 6 | 36.17 | 34.70 | 23 | 48,884 | 0.05% |
|
| 2019/05/15 | 13 | 36.71 | 16 | 36.45 | 37.50 | -3 | 48,004 | -0.01% |
|
| 2019/05/14 | 6 | 35.82 | 12 | 35.25 | 35.00 | -6 | 47,407 | -0.01% |
|
| 2019/05/13 | 6 | 35.23 | 11 | 35.35 | 35.80 | -5 | 47,291 | -0.01% |
|
| 2019/05/10 | 15 | 34.61 | 19 | 35.29 | 34.40 | -4 | 47,036 | -0.01% |
|
| 2019/05/09 | 5 | 34.60 | 6 | 35.18 | 33.80 | -1 | 46,479 | 0.00% |
|
| 2019/05/08 | 9 | 35.21 | 2 | 35.38 | 35.60 | 7 | 46,563 | 0.02% |
|
| 2019/05/07 | 8 | 34.57 | 8 | 34.62 | 34.55 | 0 | 46,466 | 0.00% |
|
| 2019/05/06 | 5 | 32.54 | 1 | 32.35 | 33.05 | 4 | 46,278 | 0.01% |
|
| 2019/05/03 | 2 | 35.20 | 47 | 34.90 | 34.80 | -45 | 46,117 | -0.10% |
|
| 2019/05/02 | 0 | 0.00 | 3 | 34.35 | 34.40 | -3 | 46,079 | -0.01% |
|
| 2019/04/30 | 7 | 33.71 | 3 | 33.98 | 34.45 | 4 | 46,322 | 0.01% |
|
| 2019/04/29 | 0 | 0.00 | 2 | 34.10 | 32.50 | -2 | 45,976 | 0.00% |
|
| 2019/04/26 | 10.1 | 36.62 | 5 | 36.37 | 36.05 | 5.1 | 45,347 | 0.01% |
|
| 2019/04/25 | 24 | 37.87 | 24 | 37.35 | 37.95 | 0 | 44,961 | 0.00% |
|
| 2019/04/24 | 5 | 37.44 | 9 | 37.54 | 37.95 | -4 | 44,559 | -0.01% |
|
| 2019/04/23 | 2 | 36.28 | 6 | 36.22 | 36.25 | -4 | 44,060 | -0.01% |
|
| 2019/04/22 | 6 | 38.00 | 4 | 37.94 | 37.60 | 2 | 44,178 | 0.00% |
|
| 2019/04/19 | 14 | 37.91 | 8 | 38.37 | 37.60 | 6 | 44,972 | 0.01% |
|
| 2019/04/18 | 1 | 38.55 | 11 | 37.70 | 37.00 | -10 | 44,786 | -0.02% |
|
| 2019/04/17 | 15 | 38.32 | 5 | 37.60 | 37.55 | 10 | 46,337 | 0.02% |
|
| 2019/04/16 | 5 | 37.70 | 13.1 | 38.10 | 37.25 | -8.1 | 46,299 | -0.02% |
|
| 2019/04/15 | 9 | 36.96 | 8 | 36.95 | 37.10 | 1 | 46,543 | 0.00% |
|
| 2019/04/12 | 8 | 37.04 | 8 | 36.68 | 36.70 | 0 | 47,031 | 0.00% |
|
| 2019/04/11 | 9 | 36.39 | 8 | 37.07 | 36.25 | 1 | 47,585 | 0.00% |
|
| 2019/04/10 | 16 | 36.81 | 29 | 36.13 | 36.00 | -13 | 47,233 | -0.03% |
|
| 2019/04/09 | 14 | 36.86 | 15 | 36.91 | 36.35 | -1 | 46,493 | 0.00% |
|
| 2019/04/08 | 34.5 | 37.66 | 23 | 37.88 | 39.25 | 11.5 | 46,201 | 0.02% |
|
| 2019/04/03 | 49 | 34.35 | 22.3 | 34.74 | 36.05 | 26.8 | 44,730 | 0.06% |
|
| 2019/04/02 | 20 | 32.56 | 9 | 32.71 | 32.95 | 11 | 43,720 | 0.03% |
|
| 2019/04/01 | 8 | 31.06 | 30 | 31.48 | 32.30 | -22 | 43,301 | -0.05% |
|
| 2019/03/29 | 10 | 29.64 | 9 | 29.56 | 29.60 | 1 | 41,989 | 0.00% |
|
| 2019/03/28 | 27 | 29.81 | 29 | 29.33 | 29.90 | -2 | 41,685 | 0.00% |
|
| 2019/03/27 | 4 | 29.51 | 8 | 29.60 | 29.65 | -4 | 42,032 | -0.01% |
|
| 2019/03/26 | 41 | 30.14 | 24 | 29.05 | 28.80 | 17 | 42,145 | 0.04% |
|
| 2019/03/25 | 11 | 30.28 | 15 | 29.92 | 30.30 | -4 | 41,759 | -0.01% |
|
| 2019/03/22 | 6.1 | 29.96 | 5 | 29.99 | 29.85 | 1.1 | 42,580 | 0.00% |
|
| 2019/03/21 | 8.1 | 30.02 | 16 | 30.06 | 30.15 | -7.9 | 43,142 | -0.02% |
|
| 2019/03/20 | 9.1 | 28.91 | 24 | 29.88 | 29.20 | -14.9 | 43,479 | -0.03% |
|
| 2019/03/19 | 16 | 28.46 | 10 | 28.10 | 27.80 | 6 | 43,091 | 0.01% |
|
| 2019/03/18 | 5 | 27.46 | 9.1 | 27.68 | 28.45 | -4.1 | 43,621 | -0.01% |
|
| 2019/03/15 | 5 | 26.10 | 13 | 26.14 | 25.90 | -8 | 44,889 | -0.02% |
|
| 2019/03/14 | 18 | 25.46 | 103 | 25.50 | 25.45 | -85 | 45,411 | -0.19% |
大賣/
|
| 2019/03/13 | 1 | 25.15 | 6.1 | 24.87 | 24.90 | -5.1 | 45,916 | -0.01% |
|
| 2019/03/12 | 8 | 24.76 | 5 | 24.80 | 24.80 | 3 | 46,127 | 0.01% |
|
| 2019/03/11 | 1 | 24.55 | 3 | 24.43 | 24.40 | -2 | 46,637 | 0.00% |
|
| 2019/03/08 | 42 | 24.96 | 34 | 24.73 | 24.90 | 8 | 47,477 | 0.02% |
|
| 2019/03/07 | 10 | 25.11 | 16 | 25.27 | 25.25 | -6 | 48,383 | -0.01% |
|
| 2019/03/06 | 35.1 | 24.55 | 32 | 24.90 | 24.65 | 3.1 | 48,546 | 0.01% |
|
| 2019/03/05 | 32 | 25.21 | 25 | 24.63 | 24.60 | 7 | 48,447 | 0.01% |
|
| 2019/03/04 | 6 | 24.97 | 10 | 25.42 | 26.25 | -4 | 48,144 | -0.01% |
|
| 2019/02/27 | 10 | 24.65 | 11 | 24.12 | 24.10 | -1 | 47,438 | 0.00% |
|
| 2019/02/26 | 0 | 0.00 | 6 | 24.92 | 24.25 | -6 | 47,534 | -0.01% |
|
| 2019/02/25 | 14 | 23.88 | 11 | 24.25 | 24.55 | 3 | 47,565 | 0.01% |
|
| 2019/02/22 | 2 | 23.35 | 0 | 0.00 | 23.15 | 2 | 47,565 | 0.00% |
|
| 2019/02/21 | 12 | 23.63 | 11 | 23.45 | 23.45 | 1 | 47,940 | 0.00% |
|
| 2019/02/20 | 2 | 23.70 | 0 | 0.00 | 23.45 | 2 | 48,306 | 0.00% |
|
| 2019/02/19 | 11.1 | 23.76 | 12 | 24.02 | 23.90 | -0.9 | 49,978 | 0.00% |
|
| 2019/02/18 | 11 | 24.42 | 11 | 23.72 | 23.70 | 0 | 51,142 | 0.00% |
|
| 2019/02/15 | 3 | 24.05 | 3 | 24.20 | 24.20 | 0 | 51,091 | 0.00% |
|
| 2019/02/14 | 10 | 24.25 | 15 | 24.25 | 24.20 | -5 | 51,262 | -0.01% |
|
| 2019/02/13 | 1 | 24.15 | 19 | 24.01 | 24.10 | -18 | 51,254 | -0.04% |
|
| 2019/02/12 | 12 | 23.60 | 15 | 23.90 | 23.50 | -3 | 50,880 | -0.01% |
|
| 2019/02/11 | 5 | 23.10 | 8.1 | 23.27 | 23.25 | -3.1 | 50,453 | -0.01% |
|
| 2019/01/30 | 0 | 0.00 | 2 | 22.95 | 22.50 | -2 | 50,157 | 0.00% |
|
| 2019/01/29 | 5 | 22.70 | 7 | 22.77 | 22.85 | -2 | 49,844 | 0.00% |
|
| 2019/01/28 | 1 | 22.55 | 6 | 22.37 | 22.35 | -5 | 49,256 | -0.01% |
|
| 2019/01/25 | 1 | 21.70 | 12 | 21.77 | 21.70 | -11 | 48,865 | -0.02% |
|
| 2019/01/24 | 1 | 21.80 | 7 | 21.61 | 21.60 | -6 | 48,687 | -0.01% |
|
| 2019/01/23 | 8 | 21.07 | 9 | 21.34 | 21.15 | -1 | 48,309 | 0.00% |
|
| 2019/01/22 | 14 | 21.35 | 8 | 21.33 | 21.35 | 6 | 48,270 | 0.01% |
|
| 2019/01/21 | 3 | 22.17 | 3 | 22.15 | 22.10 | 0 | 48,107 | 0.00% |
|
| 2019/01/18 | 5 | 21.60 | 29 | 21.98 | 22.15 | -24 | 47,932 | -0.05% |
|
| 2019/01/17 | 5 | 21.80 | 5 | 21.60 | 21.45 | 0 | 47,527 | 0.00% |
|
| 2019/01/16 | 1 | 21.25 | 4 | 21.33 | 21.55 | -3 | 47,486 | -0.01% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 21.10 | 21.10 | -1 | 47,224 | 0.00% |
|
| 2019/01/14 | 3 | 20.87 | 27 | 21.04 | 21.05 | -24 | 47,003 | -0.05% |
|
| 2019/01/11 | 53.1 | 21.26 | 4 | 21.38 | 21.20 | 49.1 | 46,587 | 0.11% |
|
| 2019/01/10 | 11 | 22.20 | 32 | 22.13 | 22.10 | -21 | 45,563 | -0.05% |
|
| 2019/01/09 | 79 | 22.63 | 0 | 22.10 | 22.05 | 79 | 45,111 | 0.18% |
|
| 2019/01/08 | 3 | 24.37 | 4 | 24.48 | 24.45 | -1 | 43,553 | 0.00% |
|
| 2019/01/07 | 20 | 24.66 | 51 | 24.66 | 24.10 | -31 | 43,384 | -0.07% |
|
| 2019/01/04 | 32 | 24.52 | 13 | 24.03 | 23.90 | 19 | 42,886 | 0.04% |
|
| 2019/01/03 | 6 | 24.08 | 31 | 23.92 | 24.20 | -25 | 42,612 | -0.06% |
|
| 2019/01/02 | 1 | 22.85 | 16 | 22.83 | 23.10 | -15 | 42,096 | -0.04% |
|
| 2018/12/28 | 30 | 22.43 | 21 | 22.32 | 22.30 | 9 | 41,712 | 0.02% |
|
| 2018/12/27 | 95 | 22.45 | 226 | 22.65 | 23.20 | -131 | 41,775 | -0.31% |
大賣/鉅額交易
|
| 2018/12/26 | 19 | 21.94 | 11 | 21.53 | 21.20 | 8 | 40,818 | 0.02% |
|
| 2018/12/25 | 134 | 22.42 | 98 | 22.20 | 22.05 | 36 | 40,503 | 0.09% |
大買/
|
| 2018/12/24 | 18 | 22.93 | 128 | 22.97 | 23.45 | -110 | 40,305 | -0.27% |
大賣/鉅額交易
|
| 2018/12/22 | 103 | 22.56 | 1 | 22.65 | 22.60 | 102 | 40,166 | 0.25% |
大買/鉅額交易
|
| 2018/12/21 | 42 | 22.84 | 149 | 23.02 | 22.90 | -107 | 40,995 | -0.26% |
大賣/鉅額交易
|
| 2018/12/20 | 11 | 22.36 | 36 | 22.53 | 22.95 | -25 | 40,686 | -0.06% |
|
| 2018/12/19 | 151 | 22.76 | 125 | 23.27 | 22.25 | 26 | 40,167 | 0.06% |
大買/大賣/
|
| 2018/12/18 | 11 | 22.57 | 3 | 23.17 | 23.10 | 8 | 40,020 | 0.02% |
|
| 2018/12/17 | 36 | 23.12 | 53 | 23.01 | 22.45 | -17 | 39,933 | -0.04% |
|
| 2018/12/14 | 22 | 22.84 | 27 | 23.24 | 22.60 | -5 | 39,015 | -0.01% |
|
| 2018/12/13 | 59 | 23.21 | 31 | 23.16 | 22.95 | 28 | 38,567 | 0.07% |
|
| 2018/12/12 | 184 | 24.41 | 148 | 24.10 | 24.20 | 36 | 38,480 | 0.09% |
大買/大賣/
|
| 2018/12/11 | 16 | 24.79 | 22 | 24.65 | 24.65 | -6 | 39,611 | -0.02% |
|
| 2018/12/10 | 110 | 23.99 | 38 | 24.42 | 24.45 | 72 | 39,067 | 0.18% |
大買/
|
| 2018/12/07 | 5 | 22.73 | 18.1 | 22.71 | 23.35 | -13.1 | 37,090 | -0.04% |
|
| 2018/12/06 | 9 | 22.11 | 5 | 22.71 | 21.25 | 4 | 36,201 | 0.01% |
|
| 2018/12/05 | 3 | 22.65 | 4 | 22.71 | 22.90 | -1 | 35,368 | 0.00% |
|
| 2018/12/04 | 25.1 | 22.67 | 18 | 22.88 | 22.55 | 7.1 | 35,143 | 0.02% |
|
| 2018/12/03 | 19.1 | 22.67 | 18 | 22.68 | 22.75 | 1.1 | 34,558 | 0.00% |
|
| 2018/11/30 | 4.5 | 21.05 | 54 | 21.00 | 21.15 | -49.5 | 33,688 | -0.15% |
|
| 2018/11/29 | 5 | 20.21 | 47 | 20.45 | 20.00 | -42 | 32,619 | -0.13% |
|
| 2018/11/28 | 0 | 0.00 | 44 | 19.89 | 19.95 | -44 | 32,253 | -0.14% |
|
| 2018/11/27 | 19 | 19.66 | 28 | 19.52 | 20.00 | -9 | 32,012 | -0.03% |
|
| 2018/11/23 | 6 | 18.85 | 4 | 18.69 | 18.70 | 2 | 31,339 | 0.01% |
|
| 2018/11/22 | 20 | 19.22 | 7.1 | 19.18 | 18.65 | 12.9 | 31,097 | 0.04% |
|
| 2018/11/21 | 2 | 19.90 | 6 | 19.85 | 20.05 | -4 | 30,694 | -0.01% |
|
| 2018/11/20 | 3 | 19.65 | 6 | 19.78 | 19.95 | -3 | 30,241 | -0.01% |
|
| 2018/11/19 | 3 | 19.83 | 26 | 19.70 | 19.80 | -23 | 30,093 | -0.08% |
|
| 2018/11/16 | 9 | 19.82 | 22 | 19.65 | 19.65 | -13 | 30,298 | -0.04% |
|
| 2018/11/15 | 12 | 17.74 | 21 | 18.26 | 18.70 | -9 | 28,350 | -0.03% |
|
| 2018/11/14 | 1 | 16.75 | 2 | 17.00 | 17.00 | -1 | 26,927 | 0.00% |
|
| 2018/11/13 | 17 | 16.26 | 3 | 16.22 | 16.85 | 14 | 26,700 | 0.05% |
|
| 2018/11/12 | 3 | 16.40 | 11 | 16.55 | 16.70 | -8 | 26,521 | -0.03% |
|
| 2018/11/09 | 0 | 0.00 | 17 | 16.06 | 16.15 | -17 | 26,558 | -0.06% |
|
| 2018/11/08 | 2 | 15.88 | 6 | 16.04 | 15.80 | -4 | 26,801 | -0.01% |
|
| 2018/11/07 | 0 | 0.00 | 3 | 15.80 | 16.10 | -3 | 27,035 | -0.01% |
|
| 2018/11/06 | 8.1 | 15.95 | 0 | 0.00 | 15.45 | 8.1 | 27,593 | 0.03% |
|
| 2018/11/05 | 1 | 15.85 | 0 | 0.00 | 16.00 | 1 | 27,724 | 0.00% |
|
| 2018/11/02 | 1 | 15.75 | 1 | 15.75 | 15.60 | 0 | 28,102 | 0.00% |
|
| 2018/11/01 | 0 | 0.00 | 1 | 15.60 | 15.60 | -1 | 27,894 | 0.00% |
|
| 2018/10/31 | 2 | 15.30 | 0 | 0.00 | 15.05 | 2 | 27,747 | 0.01% |
|
| 2018/10/30 | 2 | 14.35 | 10 | 14.75 | 14.65 | -8 | 27,564 | -0.03% |
|
| 2018/10/29 | 4 | 15.13 | 18 | 14.67 | 14.60 | -14 | 27,263 | -0.05% |
|
| 2018/10/26 | 1 | 15.90 | 23 | 15.93 | 15.90 | -22 | 26,957 | -0.08% |
|
| 2018/10/25 | 13 | 15.95 | 0 | 0.00 | 16.00 | 13 | 26,810 | 0.05% |
|
| 2018/10/24 | 2 | 16.45 | 73 | 16.40 | 16.45 | -71 | 26,656 | -0.27% |
|
| 2018/10/23 | 0 | 0.00 | 2 | 16.25 | 16.00 | -2 | 26,467 | -0.01% |
|
| 2018/10/19 | 2 | 16.10 | 0 | 0.00 | 16.20 | 2 | 26,532 | 0.01% |
|
| 2018/10/18 | 0 | 0.00 | 3 | 16.48 | 16.60 | -3 | 26,337 | -0.01% |
|
| 2018/10/17 | 1 | 16.10 | 28 | 16.14 | 16.05 | -27 | 26,163 | -0.10% |
|
| 2018/10/16 | 18 | 15.91 | 8 | 16.00 | 15.85 | 10 | 25,958 | 0.04% |
|
| 2018/10/15 | 5 | 16.15 | 6 | 16.30 | 16.30 | -1 | 25,623 | 0.00% |
|
| 2018/10/12 | 33 | 16.08 | 6 | 16.29 | 16.45 | 27 | 25,490 | 0.11% |
|
| 2018/10/11 | 5 | 15.89 | 0 | 0.00 | 15.80 | 5 | 25,153 | 0.02% |
|
| 2018/10/09 | 50 | 18.17 | 3 | 17.93 | 17.55 | 47 | 24,461 | 0.19% |
|
| 2018/10/08 | 1 | 18.80 | 16 | 19.12 | 19.20 | -15 | 23,636 | -0.06% |
|
| 2018/10/05 | 65 | 19.15 | 10 | 18.63 | 18.65 | 55 | 23,400 | 0.24% |
|
| 2018/10/04 | 6 | 19.14 | 13 | 19.20 | 19.15 | -7 | 22,736 | -0.03% |
|
| 2018/10/03 | 67.1 | 19.61 | 1 | 19.75 | 19.50 | 66.1 | 22,549 | 0.29% |
|
| 2018/10/02 | 15.1 | 19.64 | 0 | 0.00 | 19.55 | 15.1 | 22,337 | 0.07% |
|
| 2018/09/28 | 8 | 20.30 | 54 | 20.19 | 20.05 | -46 | 21,947 | -0.21% |
|
| 2018/09/27 | 71 | 19.63 | 73 | 19.52 | 19.55 | -2 | 21,033 | -0.01% |
|
| 2018/09/26 | 2.1 | 19.93 | 5 | 20.01 | 20.00 | -2.9 | 20,762 | -0.01% |
|
| 2018/09/25 | 84.1 | 20.28 | 127 | 19.83 | 20.30 | -42.9 | 20,528 | -0.21% |
大賣/
|
| 2018/09/21 | 87.1 | 19.02 | 9 | 19.07 | 19.10 | 78.1 | 19,851 | 0.39% |
|
| 2018/09/20 | 11.1 | 19.77 | 12 | 19.81 | 19.75 | -0.9 | 18,981 | 0.00% |
|
| 2018/09/19 | 22 | 20.05 | 23 | 20.33 | 19.70 | -1 | 18,655 | -0.01% |
|
| 2018/09/18 | 64 | 19.88 | 24 | 20.25 | 19.85 | 40 | 18,040 | 0.22% |
|
| 2018/09/17 | 92 | 20.05 | 39 | 20.01 | 20.05 | 53 | 17,160 | 0.31% |
|
| 2018/09/14 | 0 | 0.00 | 37 | 18.74 | 19.00 | -37 | 14,851 | -0.25% |
|
| 2018/09/13 | 0 | 0.00 | 1 | 18.50 | 18.15 | -1 | 14,092 | -0.01% |
|
| 2018/09/12 | 0 | 0.00 | 7 | 17.93 | 18.15 | -7 | 13,716 | -0.05% |
|
| 2018/09/11 | 0 | 0.00 | 13 | 17.52 | 17.70 | -13 | 13,564 | -0.10% |
|
| 2018/09/10 | 17 | 16.88 | 0 | 0.00 | 16.90 | 17 | 13,926 | 0.12% |
|
| 2018/09/07 | 3 | 17.75 | 9 | 17.69 | 17.60 | -6 | 15,843 | -0.04% |
|
| 2018/09/06 | 1 | 18.10 | 47 | 18.30 | 18.00 | -46 | 16,187 | -0.28% |
|
| 2018/09/05 | 1 | 18.25 | 27 | 18.20 | 18.20 | -26 | 16,433 | -0.16% |
|
| 2018/09/04 | 1 | 18.00 | 5 | 18.31 | 18.10 | -4 | 16,252 | -0.02% |
|
| 2018/09/03 | 9 | 17.94 | 0 | 0.00 | 17.75 | 9 | 15,655 | 0.06% |
|
| 2018/08/31 | 25 | 17.65 | 6 | 17.61 | 17.60 | 19 | 15,537 | 0.12% |
|
| 2018/08/30 | 0 | 0.00 | 5 | 17.80 | 17.80 | -5 | 15,546 | -0.03% |
|
| 2018/08/29 | 1 | 17.90 | 0 | 0.00 | 17.85 | 1 | 15,551 | 0.01% |
|
| 2018/08/28 | 1 | 18.05 | 7.4 | 18.18 | 18.00 | -6.4 | 15,641 | -0.04% |
|
| 2018/08/27 | 1 | 17.90 | 0 | 0.00 | 17.95 | 1 | 15,741 | 0.01% |
|
| 2018/08/24 | 12 | 17.88 | 5 | 17.95 | 18.00 | 7 | 15,638 | 0.04% |
|
| 2018/08/23 | 55 | 17.96 | 94 | 17.92 | 18.20 | -39 | 15,332 | -0.25% |
|
| 2018/08/21 | 1 | 17.05 | 4 | 16.96 | 17.15 | -3 | 14,688 | -0.02% |
|
| 2018/08/20 | 34 | 17.16 | 29 | 17.10 | 17.00 | 5 | 14,688 | 0.03% |
|
| 2018/08/17 | 1 | 17.55 | 10 | 17.83 | 17.60 | -9 | 14,521 | -0.06% |
|
| 2018/08/16 | 6 | 17.74 | 35 | 17.68 | 17.85 | -29 | 14,172 | -0.20% |
|
| 2018/08/15 | 0 | 0.00 | 1 | 17.35 | 17.25 | -1 | 13,676 | -0.01% |
|
| 2018/08/14 | 2 | 17.35 | 9 | 17.35 | 17.40 | -7 | 13,305 | -0.05% |
|
| 2018/08/13 | 11 | 17.06 | 14 | 17.20 | 17.10 | -3 | 13,070 | -0.02% |
|
| 2018/08/10 | 2 | 16.68 | 2 | 16.75 | 16.65 | 0 | 12,408 | 0.00% |
|
| 2018/08/09 | 53 | 16.81 | 13 | 16.84 | 17.00 | 40 | 12,170 | 0.33% |
|
| 2018/08/07 | 0 | 0.00 | 3 | 16.10 | 16.20 | -3 | 12,010 | -0.02% |
|
| 2018/08/06 | 7 | 16.11 | 0 | 0.00 | 16.15 | 7 | 12,129 | 0.06% |
|
| 2018/08/02 | 13 | 16.05 | 0 | 0.00 | 15.95 | 13 | 12,278 | 0.11% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 16.30 | 16.35 | -1 | 12,262 | -0.01% |
|
| 2018/07/31 | 1 | 16.40 | 0 | 0.00 | 16.25 | 1 | 12,376 | 0.01% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 16.70 | 16.70 | -1 | 12,434 | -0.01% |
|
| 2018/07/26 | 0 | 0.00 | 7 | 16.50 | 16.35 | -7 | 12,468 | -0.06% |
|
| 2018/07/25 | 0 | 0.00 | 1 | 16.60 | 16.55 | -1 | 12,586 | -0.01% |
|
| 2018/07/24 | 10 | 16.50 | 1 | 16.45 | 16.50 | 9 | 12,665 | 0.07% |
|
| 2018/07/23 | 4 | 16.33 | 0 | 0.00 | 16.40 | 4 | 12,732 | 0.03% |
|
| 2018/07/20 | 2 | 16.40 | 2 | 16.45 | 16.40 | 0 | 12,842 | 0.00% |
|
| 2018/07/19 | 5 | 16.47 | 3 | 16.50 | 16.45 | 2 | 13,167 | 0.02% |
|
| 2018/07/18 | 1 | 16.35 | 2 | 16.35 | 16.35 | -1 | 13,360 | -0.01% |
|
| 2018/07/17 | 5 | 16.10 | 0 | 0.00 | 16.10 | 5 | 13,385 | 0.04% |
|
| 2018/07/16 | 30 | 16.20 | 0 | 0.00 | 16.20 | 30 | 13,548 | 0.22% |
|
| 2018/07/13 | 2 | 16.13 | 0 | 0.00 | 16.20 | 2 | 13,757 | 0.01% |
|
| 2018/07/12 | 1 | 16.00 | 5 | 16.10 | 16.10 | -4 | 13,823 | -0.03% |
|
| 2018/07/10 | 1 | 15.95 | 1 | 16.00 | 15.95 | 0 | 13,873 | 0.00% |
|
| 2018/07/09 | 5 | 15.49 | 1 | 15.60 | 15.50 | 4 | 13,935 | 0.03% |
|
| 2018/07/06 | 19 | 15.61 | 1 | 15.40 | 15.40 | 18 | 14,054 | 0.13% |
|
| 2018/07/03 | 1 | 16.05 | 0 | 0.00 | 15.80 | 1 | 13,830 | 0.01% |
|
| 2018/06/29 | 1 | 16.35 | 2 | 16.40 | 16.30 | -1 | 13,797 | -0.01% |
|
| 2018/06/28 | 1 | 16.20 | 0 | 0.00 | 16.10 | 1 | 13,784 | 0.01% |
|
| 2018/06/27 | 12 | 16.44 | 0 | 0.00 | 16.20 | 12 | 13,772 | 0.09% |
|
| 2018/06/26 | 7 | 16.43 | 0 | 0.00 | 16.40 | 7 | 13,846 | 0.05% |
|
| 2018/06/25 | 3 | 16.97 | 17 | 16.99 | 16.90 | -14 | 13,926 | -0.10% |
|
| 2018/06/22 | 10 | 16.95 | 1 | 16.90 | 16.90 | 9 | 14,169 | 0.06% |
|
| 2018/06/21 | 2 | 17.10 | 0 | 0.00 | 17.10 | 2 | 14,225 | 0.01% |
|
| 2018/06/20 | 27 | 17.26 | 16 | 17.38 | 17.20 | 11 | 14,345 | 0.08% |
|
| 2018/06/19 | 52 | 17.65 | 9 | 17.59 | 17.40 | 43 | 14,405 | 0.30% |
|
| 2018/06/15 | 81 | 18.50 | 83 | 18.94 | 17.70 | -2 | 14,212 | -0.01% |
|
| 2018/06/14 | 53 | 17.35 | 8 | 17.49 | 17.70 | 45 | 12,301 | 0.37% |
|
| 2018/06/13 | 11 | 17.33 | 6 | 17.53 | 17.15 | 5 | 12,135 | 0.04% |
|
| 2018/06/12 | 8 | 17.11 | 0 | 0.00 | 17.05 | 8 | 11,916 | 0.07% |
|
| 2018/06/11 | 0 | 0.00 | 5 | 17.10 | 17.10 | -5 | 12,169 | -0.04% |
|
| 2018/06/08 | 5 | 17.11 | 0 | 0.00 | 17.15 | 5 | 12,277 | 0.04% |
|
| 2018/06/07 | 5 | 17.16 | 0 | 0.00 | 17.10 | 5 | 12,593 | 0.04% |
|
| 2018/06/06 | 4 | 17.25 | 6 | 17.29 | 17.25 | -2 | 12,775 | -0.02% |
|
| 2018/06/05 | 2 | 17.25 | 2 | 17.40 | 17.25 | 0 | 12,917 | 0.00% |
|
| 2018/06/04 | 5 | 17.30 | 4 | 17.45 | 17.60 | 1 | 13,377 | 0.01% |
|
| 2018/05/29 | 3 | 17.05 | 0 | 0.00 | 17.05 | 3 | 13,743 | 0.02% |
|
| 2018/05/25 | 4 | 17.28 | 0 | 0.00 | 17.20 | 4 | 14,339 | 0.03% |
|
| 2018/05/24 | 1 | 17.60 | 3 | 17.45 | 17.40 | -2 | 14,560 | -0.01% |
|
| 2018/05/22 | 2 | 17.70 | 10 | 17.70 | 17.50 | -8 | 15,826 | -0.05% |
|
| 2018/05/21 | 0 | 0.00 | 5 | 17.50 | 17.65 | -5 | 16,406 | -0.03% |
|
| 2018/05/18 | 5 | 17.20 | 1 | 17.40 | 17.05 | 4 | 16,817 | 0.02% |
|
| 2018/05/17 | 2 | 17.60 | 0 | 0.00 | 17.50 | 2 | 17,382 | 0.01% |
|
| 2018/05/16 | 0 | 0.00 | 2 | 17.45 | 17.50 | -2 | 17,687 | -0.01% |
|
| 2018/05/15 | 3 | 17.57 | 7 | 17.53 | 17.35 | -4 | 18,190 | -0.02% |
|
| 2018/05/14 | 0 | 0.00 | 1 | 17.45 | 17.15 | -1 | 19,184 | -0.01% |
|
| 2018/05/11 | 3 | 17.22 | 0 | 0.00 | 17.15 | 3 | 19,930 | 0.02% |
|
| 2018/05/10 | 2 | 17.38 | 6 | 17.40 | 17.35 | -4 | 20,996 | -0.02% |
|
| 2018/05/09 | 0 | 0.00 | 2 | 17.30 | 17.15 | -2 | 21,965 | -0.01% |
|
| 2018/05/08 | 1 | 17.25 | 1 | 17.20 | 17.20 | 0 | 24,181 | 0.00% |
|
| 2018/05/07 | 0 | 0.00 | 3 | 17.00 | 16.85 | -3 | 25,602 | -0.01% |
|
| 2018/05/04 | 3 | 16.75 | 0 | 0.00 | 16.75 | 3 | 27,077 | 0.01% |
|
| 2018/05/03 | 2 | 17.23 | 4 | 17.28 | 17.25 | -2 | 28,152 | -0.01% |
|
| 2018/05/02 | 5 | 17.14 | 4 | 17.01 | 17.05 | 1 | 29,687 | 0.00% |
|
| 2018/04/30 | 4 | 16.96 | 3 | 17.10 | 16.80 | 1 | 29,843 | 0.00% |
|
| 2018/04/27 | 4 | 16.20 | 0 | 0.00 | 16.50 | 4 | 30,038 | 0.01% |
|
| 2018/04/26 | 1 | 16.60 | 5 | 17.00 | 16.60 | -4 | 30,253 | -0.01% |
|
| 2018/04/25 | 16 | 16.52 | 10 | 16.30 | 16.80 | 6 | 30,650 | 0.02% |
|
| 2018/04/24 | 9 | 17.03 | 10 | 17.30 | 16.90 | -1 | 30,719 | 0.00% |
|
| 2018/04/23 | 2 | 18.00 | 0 | 0.00 | 17.95 | 2 | 31,375 | 0.01% |
|
| 2018/04/20 | 10 | 18.40 | 6 | 18.22 | 18.25 | 4 | 31,439 | 0.01% |
|
| 2018/04/19 | 20 | 18.16 | 0 | 0.00 | 18.20 | 20 | 31,528 | 0.06% |
|
| 2018/04/18 | 6 | 18.10 | 6 | 18.33 | 18.05 | 0 | 31,638 | 0.00% |
|
| 2018/04/17 | 9 | 18.33 | 2 | 18.25 | 18.05 | 7 | 31,653 | 0.02% |
|
| 2018/04/16 | 3 | 18.58 | 0 | 0.00 | 18.35 | 3 | 31,826 | 0.01% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 18.83 | 18.75 | -2 | 32,570 | -0.01% |
|
| 2018/04/12 | 21 | 18.69 | 5 | 18.68 | 18.65 | 16 | 32,799 | 0.05% |
|
| 2018/04/10 | 6 | 18.32 | 0 | 0.00 | 18.10 | 6 | 32,831 | 0.02% |
|
| 2018/04/09 | 28 | 18.24 | 0 | 0.00 | 18.15 | 28 | 32,971 | 0.08% |
|
| 2018/04/03 | 4 | 18.50 | 23 | 18.60 | 18.55 | -19 | 33,070 | -0.06% |
|
| 2018/04/02 | 0 | 0.00 | 6 | 18.90 | 18.75 | -6 | 33,166 | -0.02% |
|
| 2018/03/31 | 2 | 18.90 | 12 | 18.97 | 18.85 | -10 | 33,427 | -0.03% |
|
| 2018/03/29 | 2 | 18.85 | 4 | 18.80 | 18.85 | -2 | 33,733 | -0.01% |
|
| 2018/03/28 | 3 | 19.30 | 8 | 19.30 | 19.20 | -5 | 33,833 | -0.01% |
|
| 2018/03/27 | 5 | 19.10 | 12 | 19.43 | 19.65 | -7 | 33,767 | -0.02% |
|
| 2018/03/26 | 6 | 18.97 | 4 | 19.04 | 18.90 | 2 | 33,654 | 0.01% |
|
| 2018/03/23 | 20 | 18.69 | 0 | 0.00 | 18.70 | 20 | 33,972 | 0.06% |
|
| 2018/03/22 | 5 | 19.54 | 10 | 19.70 | 19.20 | -5 | 34,072 | -0.01% |
|
| 2018/03/21 | 1 | 20.25 | 10 | 19.94 | 19.95 | -9 | 34,411 | -0.03% |
|
| 2018/03/20 | 0 | 0.00 | 4 | 20.08 | 20.05 | -4 | 34,540 | -0.01% |
|
| 2018/03/19 | 9 | 19.87 | 4 | 20.15 | 19.80 | 5 | 34,878 | 0.01% |
|
| 2018/03/16 | 3 | 19.92 | 1 | 20.00 | 19.75 | 2 | 35,823 | 0.01% |
|
| 2018/03/15 | 4 | 20.10 | 4 | 20.34 | 20.05 | 0 | 36,500 | 0.00% |
|
| 2018/03/14 | 4 | 19.89 | 2 | 19.90 | 19.85 | 2 | 36,260 | 0.01% |
|
| 2018/03/13 | 15 | 20.18 | 2 | 20.25 | 20.15 | 13 | 36,428 | 0.04% |
|
| 2018/03/12 | 5 | 19.66 | 7 | 19.97 | 19.85 | -2 | 36,767 | -0.01% |
|
| 2018/03/09 | 2 | 19.73 | 2 | 19.75 | 19.55 | 0 | 36,757 | 0.00% |
|
| 2018/03/08 | 8 | 19.48 | 26 | 19.65 | 19.80 | -18 | 36,560 | -0.05% |
|
| 2018/03/06 | 0 | 0.00 | 6 | 19.14 | 19.25 | -6 | 35,838 | -0.02% |
|
| 2018/03/05 | 3 | 19.22 | 2 | 19.60 | 18.80 | 1 | 35,853 | 0.00% |
|
| 2018/03/02 | 9 | 19.77 | 16 | 19.63 | 19.55 | -7 | 35,579 | -0.02% |
|
| 2018/03/01 | 8 | 20.39 | 3 | 20.37 | 20.15 | 5 | 35,353 | 0.01% |
|
| 2018/02/27 | 0 | 0.00 | 4 | 20.06 | 20.20 | -4 | 34,992 | -0.01% |
|
| 2018/02/26 | 9 | 19.93 | 19 | 20.11 | 19.90 | -10 | 34,738 | -0.03% |
|
| 2018/02/23 | 7 | 20.36 | 4 | 20.45 | 20.20 | 3 | 34,638 | 0.01% |
|
| 2018/02/22 | 21 | 20.50 | 23 | 20.38 | 20.60 | -2 | 34,304 | -0.01% |
|
| 2018/02/21 | 8 | 19.95 | 13 | 19.67 | 19.90 | -5 | 33,667 | -0.01% |
|
| 2018/02/12 | 11 | 19.21 | 14 | 19.13 | 18.50 | -3 | 33,096 | -0.01% |
|
| 2018/02/09 | 13 | 18.84 | 32 | 17.67 | 19.00 | -19 | 32,711 | -0.06% |
|
| 2018/02/08 | 10 | 18.66 | 11 | 18.76 | 18.70 | -1 | 32,221 | 0.00% |
|
| 2018/02/07 | 5 | 19.85 | 3 | 19.57 | 19.35 | 2 | 31,995 | 0.01% |
|
| 2018/02/06 | 17 | 19.36 | 12 | 19.98 | 19.05 | 5 | 31,452 | 0.02% |
|
| 2018/02/05 | 15 | 20.53 | 5 | 20.56 | 21.00 | 10 | 30,419 | 0.03% |
|
| 2018/02/02 | 29 | 20.97 | 59 | 20.79 | 20.90 | -30 | 29,702 | -0.10% |
|
| 2018/02/01 | 125 | 21.27 | 136 | 21.48 | 21.10 | -11 | 28,889 | -0.04% |
大買/大賣/
|
| 2018/01/31 | 50 | 20.68 | 46 | 20.85 | 21.20 | 4 | 28,550 | 0.01% |
|
| 2018/01/30 | 18 | 20.10 | 27 | 19.96 | 19.60 | -9 | 26,485 | -0.03% |
|
| 2018/01/29 | 17 | 19.43 | 63.4 | 19.17 | 19.80 | -46.4 | 25,279 | -0.18% |
|
| 2018/01/26 | 22 | 18.87 | 5 | 19.10 | 18.55 | 17 | 24,190 | 0.07% |
|
| 2018/01/25 | 13 | 18.29 | 18 | 18.51 | 18.60 | -5 | 23,074 | -0.02% |
|
| 2018/01/24 | 1.3 | 17.22 | 1 | 17.40 | 17.30 | 0.3 | 21,455 | 0.00% |
|
| 2018/01/19 | 4 | 17.99 | 2 | 18.03 | 17.85 | 2 | 20,467 | 0.01% |
|
| 2018/01/18 | 2 | 18.00 | 0 | 0.00 | 17.85 | 2 | 19,948 | 0.01% |
|
| 2018/01/17 | 2 | 18.15 | 13 | 17.80 | 17.90 | -11 | 19,607 | -0.06% |
|
| 2018/01/16 | 0 | 0.00 | 9 | 17.32 | 17.55 | -9 | 18,760 | -0.05% |
|
| 2018/01/15 | 4 | 17.41 | 6 | 17.53 | 17.10 | -2 | 18,568 | -0.01% |
|
| 2018/01/12 | 3 | 17.58 | 12 | 17.59 | 17.50 | -9 | 18,286 | -0.05% |
|
| 2018/01/10 | 12 | 16.96 | 5 | 17.05 | 16.85 | 7 | 17,791 | 0.04% |
|
| 2018/01/09 | 16 | 17.50 | 14 | 17.49 | 17.30 | 2 | 17,540 | 0.01% |
|
| 2018/01/08 | 6 | 16.94 | 10 | 17.11 | 17.15 | -4 | 16,729 | -0.02% |
|
| 2018/01/05 | 6 | 16.73 | 1 | 16.95 | 16.90 | 5 | 16,330 | 0.03% |
|
| 2018/01/04 | 7 | 16.66 | 2 | 16.65 | 16.65 | 5 | 16,125 | 0.03% |
|
| 2018/01/03 | 2 | 16.73 | 0 | 0.00 | 16.60 | 2 | 16,023 | 0.01% |
|
| 2018/01/02 | 9 | 16.79 | 0 | 0.00 | 16.80 | 9 | 15,821 | 0.06% |
|