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
元大-土城學府 券商分點個股進出
元大-土城學府 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
|
| 2024/05/22 | 2 | 181.50 | 0.5 | 183.00 | 182.50 | 1.5 | 15,873 | 0.01% |
|
| 2024/05/21 | 0 | 182.00 | 0 | 0.00 | 182.00 | 0 | 16,037 | 0.00% |
|
| 2024/05/20 | 0.5 | 180.00 | 0 | 0.00 | 180.50 | 0.5 | 16,176 | 0.00% |
|
| 2024/05/16 | 2 | 183.25 | 1 | 183.50 | 183.00 | 1 | 17,068 | 0.01% |
|
| 2024/05/15 | 1.5 | 183.66 | 1 | 182.50 | 182.50 | 0.5 | 17,079 | 0.00% |
|
| 2024/05/14 | 1 | 184.00 | 0 | 0.00 | 183.50 | 1 | 17,191 | 0.01% |
|
| 2024/05/13 | 16.3 | 186.32 | 15 | 186.00 | 186.50 | 1.3 | 17,219 | 0.01% |
|
| 2024/05/10 | 9 | 188.44 | 4 | 190.75 | 190.00 | 5 | 17,236 | 0.03% |
|
| 2024/05/09 | 18 | 190.81 | 18.1 | 193.02 | 190.50 | -0.1 | 17,221 | 0.00% |
|
| 2024/05/08 | 11 | 187.45 | 39.3 | 186.79 | 189.00 | -28.3 | 17,053 | -0.17% |
|
| 2024/05/07 | 0.5 | 182.65 | 2 | 183.25 | 182.00 | -1.5 | 16,965 | -0.01% |
|
| 2024/05/06 | 1 | 179.00 | 2 | 184.00 | 184.00 | -1 | 17,182 | -0.01% |
|
| 2024/05/03 | 13 | 180.11 | 2 | 177.00 | 176.00 | 11 | 17,232 | 0.06% |
|
| 2024/05/02 | 2.5 | 181.30 | 1 | 179.00 | 178.00 | 1.5 | 17,587 | 0.01% |
|
| 2024/04/30 | 8 | 183.94 | 1 | 186.50 | 182.00 | 7 | 17,726 | 0.04% |
|
| 2024/04/29 | 2 | 183.50 | 0 | 0.00 | 184.00 | 2 | 17,823 | 0.01% |
|
| 2024/04/26 | 18.2 | 184.31 | 14 | 181.54 | 182.50 | 4.2 | 18,070 | 0.02% |
|
| 2024/04/25 | 31.5 | 190.27 | 24.4 | 186.83 | 184.00 | 7.1 | 18,192 | 0.04% |
|
| 2024/04/24 | 0 | 0.00 | 7.1 | 186.30 | 187.00 | -7.1 | 17,703 | -0.04% |
|
| 2024/04/23 | 0.5 | 170.50 | 0 | 0.00 | 170.00 | 0.5 | 17,511 | 0.00% |
|
| 2024/04/22 | 0.5 | 168.02 | 0 | 0.00 | 167.50 | 0.5 | 17,483 | 0.00% |
|
| 2024/04/19 | 14.1 | 175.34 | 13 | 171.92 | 170.00 | 1.1 | 17,462 | 0.01% |
|
| 2024/04/18 | 3 | 178.67 | 1 | 180.00 | 178.50 | 2 | 17,256 | 0.01% |
|
| 2024/04/17 | 21 | 176.33 | 19 | 177.76 | 179.00 | 2 | 17,275 | 0.01% |
|
| 2024/04/16 | 16.5 | 179.28 | 23 | 178.26 | 177.00 | -6.5 | 17,189 | -0.04% |
|
| 2024/04/15 | 32 | 187.39 | 12 | 182.54 | 182.50 | 20 | 17,092 | 0.12% |
|
| 2024/04/12 | 10 | 190.50 | 12 | 193.21 | 194.00 | -2 | 16,828 | -0.01% |
|
| 2024/04/11 | 10 | 190.50 | 11 | 192.86 | 192.50 | -1 | 16,964 | -0.01% |
|
| 2024/04/10 | 1 | 191.50 | 0 | 0.00 | 191.50 | 1 | 17,078 | 0.01% |
|
| 2024/04/09 | 17 | 195.03 | 14 | 194.71 | 193.50 | 3 | 17,147 | 0.02% |
|
| 2024/04/08 | 12 | 195.88 | 45 | 198.22 | 199.00 | -33 | 17,073 | -0.19% |
|
| 2024/04/03 | 18 | 190.44 | 13 | 191.27 | 192.00 | 5 | 16,814 | 0.03% |
|
| 2024/04/02 | 15.1 | 192.94 | 15 | 194.47 | 193.50 | 0.1 | 16,766 | 0.00% |
|
| 2024/04/01 | 15.3 | 195.05 | 13 | 196.69 | 193.00 | 2.3 | 16,727 | 0.01% |
|
| 2024/03/29 | 1 | 193.50 | 2 | 193.75 | 191.00 | -1 | 16,622 | -0.01% |
|
| 2024/03/28 | 6 | 190.75 | 2 | 190.50 | 190.00 | 4 | 16,502 | 0.02% |
|
| 2024/03/26 | 29 | 195.17 | 7 | 190.64 | 190.00 | 22 | 16,579 | 0.13% |
|
| 2024/03/25 | 20 | 197.55 | 17 | 198.74 | 198.00 | 3 | 16,372 | 0.02% |
|
| 2024/03/22 | 16 | 196.81 | 17 | 199.59 | 200.00 | -1 | 16,352 | -0.01% |
|
| 2024/03/21 | 16 | 200.69 | 20.2 | 200.29 | 200.00 | -4.2 | 16,283 | -0.03% |
|
| 2024/03/20 | 7.1 | 196.77 | 18.7 | 196.44 | 196.50 | -11.6 | 16,104 | -0.07% |
|
| 2024/03/19 | 5.5 | 191.46 | 18.3 | 192.55 | 192.50 | -12.8 | 15,743 | -0.08% |
|
| 2024/03/18 | 5 | 182.70 | 10.3 | 185.04 | 187.00 | -5.3 | 15,167 | -0.04% |
|
| 2024/03/15 | 2 | 173.75 | 0 | 0.00 | 172.00 | 2 | 14,782 | 0.01% |
|
| 2024/03/14 | 0 | 179.00 | 0.2 | 179.00 | 177.50 | -0.2 | 14,960 | 0.00% |
|
| 2024/03/13 | 2.1 | 178.48 | 1 | 181.00 | 177.50 | 1.1 | 14,974 | 0.01% |
|
| 2024/03/12 | 13 | 179.04 | 4 | 180.63 | 182.00 | 9 | 14,884 | 0.06% |
|
| 2024/03/11 | 10.2 | 176.98 | 1 | 176.00 | 177.00 | 9.2 | 14,746 | 0.06% |
|
| 2024/03/08 | 1 | 173.00 | 2 | 173.50 | 173.50 | -1 | 14,819 | -0.01% |
|
| 2024/03/07 | 4 | 173.62 | 1 | 174.50 | 172.50 | 3 | 14,725 | 0.02% |
|
| 2024/03/06 | 5.4 | 173.98 | 0 | 0.00 | 174.00 | 5.4 | 14,683 | 0.04% |
|
| 2024/03/05 | 4.2 | 179.50 | 5 | 178.70 | 178.00 | -0.8 | 14,731 | -0.01% |
|
| 2024/03/04 | 1.4 | 180.36 | 5.4 | 180.98 | 180.50 | -4 | 14,948 | -0.03% |
|
| 2024/03/01 | 4.2 | 178.52 | 2 | 179.25 | 178.00 | 2.2 | 15,050 | 0.01% |
|
| 2024/02/29 | 16.7 | 174.83 | 15 | 176.77 | 179.50 | 1.7 | 14,991 | 0.01% |
|
| 2024/02/27 | 81.5 | 185.77 | 38.6 | 180.01 | 179.00 | 42.9 | 14,636 | 0.29% |
|
| 2024/02/26 | 10 | 193.80 | 21 | 195.17 | 196.00 | -11 | 13,782 | -0.08% |
|
| 2024/02/23 | 2 | 189.75 | 2 | 190.00 | 188.00 | 0 | 13,574 | 0.00% |
|
| 2024/02/22 | 1 | 189.50 | 1.3 | 188.54 | 189.00 | -0.3 | 13,899 | 0.00% |
|
| 2024/02/21 | 5.2 | 191.32 | 5 | 189.30 | 189.50 | 0.2 | 13,926 | 0.00% |
|
| 2024/02/20 | 3 | 190.33 | 0.4 | 188.93 | 190.50 | 2.6 | 13,945 | 0.02% |
|
| 2024/02/19 | 3.3 | 188.00 | 47.3 | 192.12 | 192.50 | -44 | 13,727 | -0.32% |
|
| 2024/02/16 | 0 | 180.00 | 0.3 | 180.50 | 182.00 | -0.3 | 13,206 | 0.00% |
|
| 2024/02/15 | 2 | 179.75 | 8.7 | 179.89 | 180.50 | -6.7 | 13,208 | -0.05% |
|
| 2024/02/05 | 6 | 176.50 | 3.3 | 177.15 | 176.50 | 2.7 | 13,201 | 0.02% |
|
| 2024/02/02 | 1 | 178.50 | 6 | 179.67 | 180.00 | -5 | 13,273 | -0.04% |
|
| 2024/02/01 | 1.3 | 176.15 | 0 | 176.50 | 177.50 | 1.3 | 13,239 | 0.01% |
|
| 2024/01/31 | 3 | 176.50 | 2 | 176.25 | 176.00 | 1 | 13,263 | 0.01% |
|
| 2024/01/30 | 4 | 178.38 | 1.5 | 177.74 | 178.00 | 2.6 | 13,303 | 0.02% |
|
| 2024/01/29 | 1.3 | 176.01 | 21.1 | 177.81 | 178.00 | -19.8 | 13,226 | -0.15% |
|
| 2024/01/26 | 4.3 | 173.76 | 2 | 172.00 | 171.50 | 2.3 | 13,187 | 0.02% |
|
| 2024/01/25 | 1 | 175.00 | 8.9 | 174.93 | 175.50 | -7.9 | 13,195 | -0.06% |
|
| 2024/01/24 | 3 | 170.50 | 0 | 0.00 | 169.50 | 3 | 12,861 | 0.02% |
|
| 2024/01/23 | 1.4 | 172.81 | 1 | 171.50 | 174.50 | 0.4 | 12,765 | 0.00% |
|
| 2024/01/22 | 7.1 | 174.13 | 25.8 | 173.03 | 175.00 | -18.7 | 12,782 | -0.15% |
|
| 2024/01/19 | 6.1 | 164.58 | 101.2 | 168.20 | 169.50 | -95.1 | 12,792 | -0.74% |
大賣/
|
| 2024/01/18 | 10.2 | 158.05 | 3 | 157.67 | 157.00 | 7.2 | 12,858 | 0.06% |
|
| 2024/01/17 | 4.6 | 159.54 | 0 | 0.00 | 158.50 | 4.6 | 12,936 | 0.04% |
|
| 2024/01/16 | 1 | 162.00 | 1 | 161.50 | 162.00 | 0 | 13,170 | 0.00% |
|
| 2024/01/15 | 2 | 158.50 | 3 | 159.83 | 159.50 | -1 | 13,188 | -0.01% |
|
| 2024/01/12 | 7.3 | 159.04 | 0 | 0.00 | 159.00 | 7.3 | 13,212 | 0.06% |
|
| 2024/01/11 | 5.5 | 160.78 | 5 | 161.60 | 160.50 | 0.5 | 13,277 | 0.00% |
|
| 2024/01/10 | 3 | 161.33 | 1 | 161.00 | 162.50 | 2 | 13,469 | 0.01% |
|
| 2024/01/09 | 8 | 163.75 | 14 | 163.75 | 162.50 | -6 | 13,506 | -0.04% |
|
| 2024/01/08 | 2 | 162.00 | 0 | 0.00 | 161.00 | 2 | 13,686 | 0.01% |
|
| 2024/01/05 | 43.3 | 162.83 | 0 | 0.00 | 160.00 | 43.3 | 13,824 | 0.31% |
|
| 2024/01/04 | 52.7 | 165.28 | 0 | 0.00 | 164.50 | 52.7 | 13,724 | 0.38% |
|
| 2024/01/03 | 17.3 | 170.08 | 0 | 0.00 | 170.00 | 17.3 | 13,823 | 0.13% |
|
| 2024/01/02 | 5 | 173.00 | 0.5 | 176.50 | 173.00 | 4.5 | 13,782 | 0.03% |
|
| 2023/12/29 | 0.1 | 176.00 | 0 | 0.00 | 176.00 | 0.1 | 13,827 | 0.00% |
|
| 2023/12/25 | 1.1 | 175.59 | 0 | 0.00 | 175.00 | 1.1 | 14,217 | 0.01% |
|
| 2023/12/22 | 1.1 | 177.41 | 2.2 | 178.50 | 175.00 | -1.1 | 14,389 | -0.01% |
|
| 2023/12/21 | 1 | 173.50 | 11.3 | 176.00 | 179.00 | -10.3 | 14,380 | -0.07% |
|
| 2023/12/20 | 3 | 173.83 | 0 | 0.00 | 173.00 | 3 | 14,324 | 0.02% |
|
| 2023/12/19 | 0 | 0.00 | 3.8 | 175.16 | 174.50 | -3.8 | 14,450 | -0.03% |
|
| 2023/12/18 | 2 | 176.75 | 0 | 0.00 | 176.00 | 2 | 14,520 | 0.01% |
|
| 2023/12/15 | 1.3 | 181.54 | 19.7 | 181.89 | 182.00 | -18.4 | 14,636 | -0.13% |
|
| 2023/12/14 | 2.2 | 179.55 | 73 | 178.62 | 180.50 | -70.8 | 14,685 | -0.48% |
|
| 2023/12/13 | 5 | 176.80 | 1 | 176.50 | 177.00 | 4 | 14,720 | 0.03% |
|
| 2023/12/12 | 9.2 | 178.01 | 7 | 176.36 | 176.00 | 2.2 | 15,164 | 0.01% |
|
| 2023/12/11 | 20 | 180.38 | 12.9 | 179.14 | 178.00 | 7.1 | 15,193 | 0.05% |
|
| 2023/12/08 | 0 | 173.00 | 5.1 | 173.80 | 174.50 | -5.1 | 14,950 | -0.03% |
|
| 2023/12/07 | 3.2 | 169.84 | 0 | 0.00 | 168.50 | 3.2 | 15,016 | 0.02% |
|
| 2023/12/06 | 1.2 | 170.67 | 0 | 0.00 | 170.00 | 1.2 | 15,083 | 0.01% |
|
| 2023/12/05 | 12 | 173.29 | 7 | 171.50 | 171.50 | 5 | 15,110 | 0.03% |
|
| 2023/12/04 | 6 | 175.75 | 7.5 | 176.13 | 177.00 | -1.5 | 14,993 | -0.01% |
|
| 2023/12/01 | 5.1 | 176.79 | 1 | 177.48 | 176.00 | 4.1 | 14,991 | 0.03% |
|
| 2023/11/30 | 4 | 174.50 | 8 | 176.56 | 177.00 | -4 | 14,954 | -0.03% |
|
| 2023/11/29 | 8 | 174.16 | 7 | 173.79 | 175.00 | 1 | 14,807 | 0.01% |
|
| 2023/11/28 | 11.1 | 165.68 | 19.3 | 168.21 | 170.00 | -8.2 | 14,628 | -0.06% |
|
| 2023/11/27 | 8 | 165.06 | 3 | 164.83 | 164.50 | 5 | 14,593 | 0.03% |
|
| 2023/11/24 | 2 | 167.00 | 7 | 166.64 | 167.00 | -5 | 14,773 | -0.03% |
|
| 2023/11/23 | 3 | 167.83 | 1.2 | 167.17 | 168.00 | 1.8 | 15,109 | 0.01% |
|
| 2023/11/22 | 9.2 | 170.12 | 10.4 | 170.68 | 171.00 | -1.2 | 15,101 | -0.01% |
|
| 2023/11/21 | 4.5 | 165.83 | 11.1 | 167.87 | 168.50 | -6.6 | 15,184 | -0.04% |
|
| 2023/11/20 | 3 | 161.33 | 3 | 161.00 | 160.00 | 0 | 15,423 | 0.00% |
|
| 2023/11/17 | 0.1 | 159.00 | 8.1 | 157.94 | 159.00 | -8 | 15,336 | -0.05% |
|
| 2023/11/16 | 2.1 | 154.98 | 2 | 154.75 | 155.00 | 0.1 | 15,363 | 0.00% |
|
| 2023/11/15 | 0.3 | 155.17 | 8 | 156.50 | 154.50 | -7.7 | 15,352 | -0.05% |
|
| 2023/11/14 | 7.5 | 153.63 | 3.1 | 153.02 | 153.00 | 4.4 | 15,321 | 0.03% |
|
| 2023/11/13 | 2 | 157.00 | 4 | 155.38 | 156.00 | -2 | 15,446 | -0.01% |
|
| 2023/11/10 | 7 | 151.07 | 5 | 150.50 | 151.00 | 2 | 15,571 | 0.01% |
|
| 2023/11/09 | 0 | 153.50 | 2 | 153.25 | 154.50 | -2 | 15,603 | -0.01% |
|
| 2023/11/08 | 5 | 153.50 | 0 | 0.00 | 154.50 | 5 | 15,739 | 0.03% |
|
| 2023/11/07 | 5.3 | 154.96 | 0 | 0.00 | 153.50 | 5.3 | 15,824 | 0.03% |
|
| 2023/11/06 | 1.2 | 158.00 | 0 | 0.00 | 158.00 | 1.2 | 16,019 | 0.01% |
|
| 2023/11/03 | 2.1 | 152.83 | 6 | 153.33 | 155.50 | -3.9 | 16,388 | -0.02% |
|
| 2023/11/02 | 1.1 | 150.45 | 10 | 149.30 | 151.00 | -8.9 | 16,370 | -0.05% |
|
| 2023/11/01 | 1 | 144.00 | 0.1 | 143.50 | 144.50 | 0.9 | 16,377 | 0.01% |
|
| 2023/10/31 | 1.2 | 144.75 | 2 | 143.00 | 143.00 | -0.8 | 16,639 | 0.00% |
|
| 2023/10/30 | 1.2 | 147.13 | 0 | 0.00 | 145.50 | 1.2 | 17,143 | 0.01% |
|
| 2023/10/27 | 5.1 | 147.41 | 2 | 149.50 | 147.00 | 3.1 | 17,194 | 0.02% |
|
| 2023/10/26 | 6.1 | 150.24 | 0.2 | 150.00 | 149.00 | 5.9 | 17,353 | 0.03% |
|
| 2023/10/25 | 2.1 | 158.29 | 2.1 | 157.05 | 157.00 | 0 | 17,380 | 0.00% |
|
| 2023/10/24 | 1.2 | 154.02 | 13 | 153.00 | 157.00 | -11.8 | 17,972 | -0.07% |
|
| 2023/10/23 | 6 | 160.42 | 0.1 | 159.67 | 158.50 | 5.9 | 18,580 | 0.03% |
|
| 2023/10/20 | 0 | 0.00 | 10 | 156.25 | 161.00 | -10 | 19,659 | -0.05% |
|
| 2023/10/19 | 2.2 | 157.56 | 4.1 | 159.88 | 160.00 | -1.9 | 20,246 | -0.01% |
|
| 2023/10/18 | 9 | 161.56 | 6 | 161.17 | 160.00 | 3 | 20,714 | 0.01% |
|
| 2023/10/17 | 7 | 167.57 | 0 | 169.00 | 166.50 | 7 | 21,177 | 0.03% |
|
| 2023/10/16 | 59 | 162.67 | 67 | 164.40 | 164.50 | -8 | 22,565 | -0.04% |
|
| 2023/10/13 | 20.2 | 169.95 | 10.3 | 169.02 | 169.00 | 10 | 23,739 | 0.04% |
|
| 2023/10/12 | 1 | 171.00 | 2 | 172.25 | 171.50 | -1 | 24,128 | 0.00% |
|
| 2023/10/11 | 2 | 172.01 | 3 | 174.67 | 171.50 | -1 | 24,906 | 0.00% |
|
| 2023/10/06 | 3 | 172.17 | 3 | 172.50 | 172.50 | 0 | 25,550 | 0.00% |
|
| 2023/10/05 | 12 | 173.46 | 6 | 173.33 | 172.50 | 6 | 25,793 | 0.02% |
|
| 2023/10/04 | 5.1 | 172.91 | 1 | 173.00 | 174.00 | 4.1 | 25,809 | 0.02% |
|
| 2023/10/03 | 1 | 176.00 | 0 | 0.00 | 175.50 | 1 | 25,840 | 0.00% |
|
| 2023/10/02 | 1 | 179.00 | 3 | 178.84 | 178.50 | -2 | 26,042 | -0.01% |
|
| 2023/09/28 | 40.6 | 174.00 | 3 | 174.00 | 173.50 | 37.6 | 26,337 | 0.14% |
|
| 2023/09/27 | 10 | 173.85 | 8 | 173.25 | 173.50 | 2 | 26,484 | 0.01% |
|
| 2023/09/26 | 2.9 | 176.79 | 25 | 178.26 | 176.00 | -22.1 | 26,457 | -0.08% |
|
| 2023/09/25 | 8 | 178.38 | 8 | 178.50 | 178.50 | 0 | 26,596 | 0.00% |
|
| 2023/09/22 | 39.1 | 177.12 | 26 | 179.65 | 181.00 | 13.1 | 26,579 | 0.05% |
|
| 2023/09/21 | 32 | 180.77 | 19 | 180.66 | 180.50 | 13 | 26,499 | 0.05% |
|
| 2023/09/20 | 47 | 186.47 | 1.5 | 184.69 | 183.50 | 45.5 | 26,558 | 0.17% |
|
| 2023/09/19 | 11.1 | 185.01 | 12.2 | 187.30 | 188.50 | -1.1 | 26,571 | 0.00% |
|
| 2023/09/18 | 15.1 | 185.67 | 3 | 185.50 | 184.50 | 12.1 | 26,467 | 0.05% |
|
| 2023/09/15 | 12.5 | 189.88 | 43.2 | 189.94 | 190.50 | -30.7 | 26,386 | -0.12% |
|
| 2023/09/14 | 3 | 186.33 | 8.1 | 185.56 | 186.00 | -5.1 | 26,171 | -0.02% |
|
| 2023/09/13 | 3.2 | 181.89 | 20 | 183.50 | 181.50 | -16.8 | 26,200 | -0.06% |
|
| 2023/09/12 | 1 | 184.50 | 6 | 182.68 | 185.00 | -5 | 26,428 | -0.02% |
|
| 2023/09/11 | 4 | 180.75 | 5.5 | 182.28 | 179.50 | -1.5 | 26,684 | -0.01% |
|
| 2023/09/08 | 20 | 181.48 | 11 | 182.95 | 181.00 | 9 | 26,828 | 0.03% |
|
| 2023/09/07 | 1 | 185.00 | 14 | 185.82 | 184.50 | -13 | 27,295 | -0.05% |
|
| 2023/09/06 | 3 | 186.17 | 1 | 185.00 | 187.00 | 2 | 27,500 | 0.01% |
|
| 2023/09/05 | 0 | 0.00 | 7 | 186.00 | 186.50 | -7 | 27,786 | -0.03% |
|
| 2023/09/04 | 5 | 183.00 | 5 | 184.00 | 185.00 | 0 | 28,511 | 0.00% |
|
| 2023/09/01 | 10 | 183.55 | 6 | 182.42 | 182.00 | 4 | 28,870 | 0.01% |
|
| 2023/08/31 | 9 | 183.67 | 15 | 185.20 | 185.50 | -6 | 29,026 | -0.02% |
|
| 2023/08/30 | 10 | 185.75 | 7 | 184.86 | 184.00 | 3 | 29,139 | 0.01% |
|
| 2023/08/29 | 28 | 183.05 | 41 | 184.00 | 184.00 | -13 | 29,237 | -0.04% |
|
| 2023/08/28 | 26 | 176.35 | 2 | 177.00 | 176.00 | 24 | 29,112 | 0.08% |
|
| 2023/08/25 | 41.1 | 181.75 | 22 | 181.00 | 179.50 | 19.1 | 29,448 | 0.06% |
|
| 2023/08/24 | 24.1 | 186.24 | 85.2 | 188.58 | 189.00 | -61.1 | 29,388 | -0.21% |
|
| 2023/08/23 | 4.1 | 175.38 | 2 | 176.25 | 177.00 | 2.1 | 29,334 | 0.01% |
|
| 2023/08/22 | 4 | 173.50 | 5.1 | 171.38 | 176.00 | -1.1 | 30,062 | 0.00% |
|
| 2023/08/21 | 3 | 173.17 | 1.2 | 173.33 | 172.50 | 1.8 | 31,063 | 0.01% |
|
| 2023/08/18 | 4.4 | 175.16 | 4 | 177.63 | 174.50 | 0.4 | 31,230 | 0.00% |
|
| 2023/08/17 | 8.1 | 177.70 | 7 | 179.14 | 180.50 | 1.1 | 31,514 | 0.00% |
|
| 2023/08/16 | 38 | 176.93 | 8 | 178.31 | 178.00 | 30 | 31,889 | 0.09% |
|
| 2023/08/15 | 2 | 175.50 | 3 | 175.83 | 175.50 | -1 | 31,957 | 0.00% |
|
| 2023/08/14 | 2.1 | 172.20 | 4 | 169.50 | 170.50 | -2 | 32,426 | -0.01% |
|
| 2023/08/11 | 8.2 | 175.83 | 8.1 | 176.56 | 174.50 | 0.1 | 32,885 | 0.00% |
|
| 2023/08/10 | 27.5 | 178.21 | 1 | 181.50 | 177.00 | 26.5 | 33,081 | 0.08% |
|
| 2023/08/09 | 18 | 184.39 | 20.1 | 185.28 | 184.00 | -2.1 | 33,007 | -0.01% |
|
| 2023/08/08 | 7.1 | 178.49 | 3.3 | 179.30 | 178.50 | 3.8 | 32,919 | 0.01% |
|
| 2023/08/07 | 10 | 180.70 | 1 | 182.00 | 182.00 | 9 | 33,012 | 0.03% |
|
| 2023/08/04 | 11.3 | 176.82 | 15.3 | 175.71 | 177.50 | -4 | 33,076 | -0.01% |
|
| 2023/08/02 | 18.2 | 181.50 | 11 | 180.64 | 180.00 | 7.2 | 33,196 | 0.02% |
|
| 2023/08/01 | 6.2 | 187.37 | 2 | 186.00 | 186.00 | 4.2 | 33,560 | 0.01% |
|
| 2023/07/31 | 9.5 | 189.02 | 1 | 185.00 | 184.50 | 8.5 | 33,969 | 0.03% |
|
| 2023/07/28 | 11.2 | 189.77 | 10 | 190.55 | 191.00 | 1.2 | 33,919 | 0.00% |
|
| 2023/07/27 | 44 | 191.43 | 26 | 192.44 | 190.50 | 18 | 33,959 | 0.05% |
|
| 2023/07/26 | 28.4 | 200.60 | 22.9 | 201.70 | 197.50 | 5.5 | 33,805 | 0.02% |
|
| 2023/07/25 | 74.2 | 202.14 | 40.8 | 202.53 | 195.50 | 33.5 | 33,790 | 0.10% |
|
| 2023/07/24 | 21.6 | 198.38 | 30 | 198.98 | 199.50 | -8.5 | 32,927 | -0.03% |
|
| 2023/07/21 | 22.3 | 191.00 | 12 | 190.83 | 190.50 | 10.3 | 32,768 | 0.03% |
|
| 2023/07/20 | 40 | 200.18 | 14.2 | 198.36 | 196.50 | 25.8 | 32,526 | 0.08% |
|
| 2023/07/19 | 56.6 | 203.50 | 44.1 | 202.42 | 203.00 | 12.5 | 32,017 | 0.04% |
|
| 2023/07/18 | 28.4 | 188.97 | 91.6 | 192.02 | 200.00 | -63.3 | 30,787 | -0.21% |
|
| 2023/07/17 | 33 | 184.77 | 9 | 186.22 | 182.00 | 24 | 29,625 | 0.08% |
|
| 2023/07/14 | 27 | 184.11 | 195.1 | 184.35 | 187.00 | -168.1 | 29,371 | -0.57% |
大賣/鉅額交易
|
| 2023/07/13 | 5.1 | 172.68 | 21.3 | 175.23 | 175.50 | -16.2 | 28,676 | -0.06% |
|
| 2023/07/12 | 3 | 170.67 | 13 | 170.15 | 171.00 | -10 | 27,913 | -0.04% |
|
| 2023/07/11 | 5.2 | 169.23 | 3 | 169.33 | 169.00 | 2.2 | 27,712 | 0.01% |
|
| 2023/07/10 | 5.4 | 170.85 | 4.2 | 167.61 | 167.00 | 1.3 | 27,827 | 0.00% |
|
| 2023/07/07 | 8 | 169.81 | 7 | 167.43 | 170.00 | 1 | 27,843 | 0.00% |
|
| 2023/07/06 | 74.1 | 172.09 | 17 | 171.38 | 169.00 | 57.1 | 27,676 | 0.21% |
|
| 2023/07/05 | 17 | 180.32 | 9.1 | 181.66 | 178.00 | 7.9 | 27,240 | 0.03% |
|
| 2023/07/04 | 12.1 | 178.76 | 14 | 178.68 | 180.00 | -1.9 | 27,075 | -0.01% |
|
| 2023/07/03 | 26 | 175.19 | 32 | 177.22 | 179.50 | -6 | 27,204 | -0.02% |
|
| 2023/06/30 | 61 | 172.27 | 15.1 | 174.35 | 176.00 | 45.9 | 27,500 | 0.17% |
|
| 2023/06/29 | 37 | 175.41 | 9 | 173.56 | 174.00 | 28 | 28,041 | 0.10% |
|
| 2023/06/28 | 36.1 | 176.99 | 5 | 172.60 | 173.00 | 31.1 | 28,063 | 0.11% |
|
| 2023/06/27 | 26 | 176.60 | 20 | 177.70 | 177.00 | 6 | 28,482 | 0.02% |
|
| 2023/06/26 | 30 | 181.23 | 11.1 | 183.18 | 180.00 | 18.9 | 28,569 | 0.07% |
|
| 2023/06/21 | 2.3 | 187.00 | 0 | 0.00 | 187.00 | 2.3 | 29,175 | 0.01% |
|
| 2023/06/20 | 12 | 185.04 | 17.1 | 186.95 | 188.50 | -5.1 | 29,637 | -0.02% |
|
| 2023/06/19 | 2 | 188.50 | 2.1 | 188.02 | 185.50 | -0.1 | 29,823 | 0.00% |
|
| 2023/06/16 | 2.1 | 187.07 | 39 | 188.26 | 189.50 | -36.9 | 30,056 | -0.12% |
|
| 2023/06/15 | 12.1 | 183.80 | 37 | 184.86 | 186.50 | -24.9 | 29,855 | -0.08% |
|
| 2023/06/14 | 12 | 179.25 | 7 | 179.71 | 180.50 | 5 | 29,629 | 0.02% |
|
| 2023/06/13 | 7 | 177.86 | 34.5 | 178.05 | 180.00 | -27.5 | 29,512 | -0.09% |
|
| 2023/06/12 | 25.1 | 172.43 | 16 | 171.19 | 172.50 | 9.1 | 29,054 | 0.03% |
|
| 2023/06/09 | 7.2 | 169.29 | 5 | 171.30 | 171.50 | 2.2 | 28,957 | 0.01% |
|
| 2023/06/08 | 35.4 | 170.29 | 12 | 168.04 | 167.00 | 23.4 | 28,788 | 0.08% |
|
| 2023/06/07 | 10.3 | 175.88 | 20 | 176.08 | 176.00 | -9.7 | 28,229 | -0.03% |
|
| 2023/06/06 | 10.3 | 179.31 | 12 | 178.25 | 177.00 | -1.7 | 28,025 | -0.01% |
|
| 2023/06/05 | 24 | 181.15 | 22 | 183.50 | 181.00 | 2 | 28,021 | 0.01% |
|
| 2023/06/02 | 7 | 181.50 | 16 | 183.19 | 182.00 | -9 | 27,967 | -0.03% |
|
| 2023/06/01 | 3 | 180.00 | 5 | 180.40 | 181.00 | -2 | 27,935 | -0.01% |
|
| 2023/05/31 | 43.1 | 180.69 | 17 | 180.53 | 180.50 | 26.1 | 28,316 | 0.09% |
|
| 2023/05/30 | 18 | 179.67 | 3 | 178.50 | 180.00 | 15 | 28,128 | 0.05% |
|
| 2023/05/29 | 58.1 | 184.03 | 41 | 181.88 | 182.50 | 17.1 | 28,229 | 0.06% |
|
| 2023/05/26 | 19.3 | 187.59 | 32 | 187.47 | 185.50 | -12.8 | 28,279 | -0.05% |
|
| 2023/05/25 | 37 | 178.00 | 36.1 | 177.15 | 180.50 | 0.9 | 27,771 | 0.00% |
|
| 2023/05/24 | 2 | 165.75 | 8 | 167.19 | 167.50 | -6 | 26,934 | -0.02% |
|
| 2023/05/23 | 3 | 164.67 | 12 | 166.04 | 167.00 | -9 | 26,869 | -0.03% |
|
| 2023/05/22 | 27 | 163.50 | 20 | 162.50 | 161.00 | 7 | 26,560 | 0.03% |
|
| 2023/05/19 | 6 | 167.83 | 15 | 168.47 | 170.00 | -9 | 26,206 | -0.03% |
|
| 2023/05/18 | 20 | 168.75 | 21 | 168.78 | 167.50 | -1 | 26,351 | 0.00% |
|
| 2023/05/17 | 13 | 164.31 | 23.3 | 164.51 | 165.00 | -10.3 | 26,099 | -0.04% |
|
| 2023/05/16 | 4 | 161.00 | 14.2 | 160.55 | 161.00 | -10.2 | 25,638 | -0.04% |
|
| 2023/05/15 | 7 | 157.50 | 5 | 157.59 | 156.00 | 2 | 25,354 | 0.01% |
|
| 2023/05/12 | 7 | 157.21 | 5 | 159.00 | 160.00 | 2 | 25,345 | 0.01% |
|
| 2023/05/11 | 18 | 158.64 | 8 | 156.31 | 156.00 | 10 | 25,166 | 0.04% |
|
| 2023/05/10 | 4 | 158.00 | 9.4 | 157.61 | 158.00 | -5.4 | 25,089 | -0.02% |
|
| 2023/05/09 | 6 | 159.58 | 9 | 159.39 | 160.50 | -3 | 25,096 | -0.01% |
|
| 2023/05/08 | 13 | 159.62 | 83.5 | 160.27 | 161.00 | -70.5 | 25,088 | -0.28% |
|
| 2023/05/05 | 5 | 149.81 | 134.8 | 151.35 | 152.50 | -129.7 | 24,541 | -0.53% |
大賣/鉅額交易
|
| 2023/05/04 | 9 | 146.67 | 23 | 147.37 | 148.50 | -14 | 24,440 | -0.06% |
|
| 2023/05/03 | 4 | 146.00 | 7.2 | 146.92 | 147.00 | -3.2 | 24,546 | -0.01% |
|
| 2023/05/02 | 9 | 145.94 | 18 | 144.06 | 143.50 | -9 | 24,416 | -0.04% |
|
| 2023/04/28 | 14 | 143.46 | 24.1 | 144.62 | 145.00 | -10.1 | 24,457 | -0.04% |
|
| 2023/04/27 | 8.1 | 136.49 | 5 | 136.52 | 136.50 | 3.1 | 23,763 | 0.01% |
|
| 2023/04/26 | 19.3 | 138.84 | 18.1 | 136.34 | 139.00 | 1.2 | 23,835 | 0.01% |
|
| 2023/04/25 | 82 | 137.30 | 7 | 136.50 | 135.00 | 75 | 23,701 | 0.32% |
|
| 2023/04/24 | 5 | 136.50 | 2 | 139.25 | 139.50 | 3 | 23,545 | 0.01% |
|
| 2023/04/21 | 14 | 137.29 | 13 | 137.62 | 136.50 | 1 | 23,472 | 0.00% |
|
| 2023/04/20 | 4.1 | 135.11 | 10 | 135.90 | 135.50 | -5.9 | 23,368 | -0.03% |
|
| 2023/04/19 | 63.1 | 134.00 | 0 | 0.00 | 132.50 | 63.1 | 23,543 | 0.27% |
|
| 2023/04/18 | 4.2 | 138.08 | 1 | 136.50 | 136.50 | 3.2 | 23,617 | 0.01% |
|
| 2023/04/17 | 1.2 | 138.86 | 2 | 139.00 | 139.00 | -0.8 | 23,761 | 0.00% |
|
| 2023/04/14 | 5.2 | 139.33 | 1 | 139.00 | 139.00 | 4.2 | 23,949 | 0.02% |
|
| 2023/04/13 | 2.4 | 139.33 | 54 | 141.02 | 139.50 | -51.6 | 23,954 | -0.22% |
|
| 2023/04/12 | 6.1 | 142.25 | 4 | 141.50 | 142.00 | 2.1 | 23,932 | 0.01% |
|
| 2023/04/11 | 14 | 145.21 | 20 | 143.80 | 143.00 | -6 | 23,978 | -0.03% |
|
| 2023/04/10 | 8 | 144.50 | 12 | 144.00 | 144.50 | -4 | 24,062 | -0.02% |
|
| 2023/04/07 | 21 | 144.79 | 6 | 144.67 | 144.50 | 15 | 24,146 | 0.06% |
|
| 2023/04/06 | 13.2 | 143.69 | 7 | 143.86 | 144.00 | 6.2 | 24,192 | 0.03% |
|
| 2023/03/31 | 63 | 149.02 | 13.1 | 148.38 | 147.50 | 50 | 24,432 | 0.20% |
|
| 2023/03/30 | 17.2 | 146.83 | 36 | 146.69 | 147.50 | -18.8 | 24,442 | -0.08% |
|
| 2023/03/29 | 6.1 | 140.50 | 16 | 140.84 | 140.50 | -9.9 | 24,829 | -0.04% |
|
| 2023/03/28 | 36.2 | 141.28 | 16 | 140.44 | 138.50 | 20.2 | 25,628 | 0.08% |
|
| 2023/03/27 | 11 | 146.23 | 5 | 145.60 | 145.50 | 6 | 25,225 | 0.02% |
|
| 2023/03/24 | 28 | 148.07 | 22 | 148.86 | 148.00 | 6 | 25,244 | 0.02% |
|
| 2023/03/23 | 14.5 | 142.57 | 134 | 142.74 | 146.00 | -119.5 | 24,511 | -0.49% |
大賣/鉅額交易
|
| 2023/03/22 | 8.1 | 141.43 | 32 | 141.23 | 140.00 | -23.9 | 24,185 | -0.10% |
|
| 2023/03/21 | 9 | 138.11 | 13 | 138.23 | 138.50 | -4 | 24,170 | -0.02% |
|
| 2023/03/20 | 3 | 135.17 | 8.1 | 135.12 | 135.50 | -5.1 | 23,881 | -0.02% |
|
| 2023/03/17 | 2 | 131.50 | 5 | 132.80 | 134.00 | -3 | 24,105 | -0.01% |
|
| 2023/03/16 | 8 | 130.00 | 7 | 130.79 | 129.50 | 1 | 24,434 | 0.00% |
|
| 2023/03/15 | 2.1 | 132.48 | 2 | 131.00 | 131.00 | 0.1 | 25,342 | 0.00% |
|
| 2023/03/14 | 18.1 | 131.22 | 5 | 131.30 | 130.50 | 13.1 | 25,725 | 0.05% |
|
| 2023/03/13 | 8 | 131.44 | 10 | 132.20 | 133.50 | -2 | 26,381 | -0.01% |
|
| 2023/03/10 | 16.1 | 133.02 | 4 | 131.50 | 131.50 | 12.1 | 26,488 | 0.05% |
|
| 2023/03/09 | 4 | 136.75 | 2.5 | 137.00 | 136.00 | 1.5 | 27,683 | 0.01% |
|
| 2023/03/08 | 4 | 137.50 | 15 | 136.97 | 137.00 | -11 | 27,666 | -0.04% |
|
| 2023/03/07 | 15 | 135.90 | 18 | 136.17 | 136.50 | -3 | 27,869 | -0.01% |
|
| 2023/03/06 | 5 | 138.70 | 13 | 138.12 | 138.50 | -8 | 27,852 | -0.03% |
|
| 2023/03/03 | 21.5 | 136.51 | 25.2 | 137.53 | 136.50 | -3.7 | 28,013 | -0.01% |
|
| 2023/03/02 | 17.1 | 132.11 | 16 | 132.66 | 134.00 | 1.1 | 27,673 | 0.00% |
|
| 2023/03/01 | 17.1 | 129.36 | 19.3 | 129.11 | 131.50 | -2.2 | 27,695 | -0.01% |
|
| 2023/02/24 | 31.3 | 129.41 | 19 | 129.45 | 128.00 | 12.3 | 27,536 | 0.04% |
|
| 2023/02/23 | 10 | 133.80 | 5 | 134.20 | 134.00 | 5 | 27,064 | 0.02% |
|
| 2023/02/22 | 16.2 | 134.25 | 4 | 134.75 | 133.50 | 12.2 | 27,349 | 0.04% |
|
| 2023/02/21 | 10 | 136.85 | 7 | 136.57 | 137.50 | 3 | 27,513 | 0.01% |
|
| 2023/02/20 | 7 | 137.71 | 2 | 136.01 | 136.50 | 5 | 27,910 | 0.02% |
|
| 2023/02/17 | 4 | 136.37 | 2 | 137.00 | 136.00 | 2 | 28,466 | 0.01% |
|
| 2023/02/16 | 8 | 137.94 | 15.3 | 137.97 | 138.50 | -7.3 | 29,275 | -0.02% |
|
| 2023/02/15 | 10.5 | 134.36 | 20.2 | 135.60 | 137.50 | -9.7 | 30,468 | -0.03% |
|
| 2023/02/14 | 7.2 | 131.58 | 5 | 132.10 | 131.50 | 2.2 | 30,890 | 0.01% |
|
| 2023/02/13 | 4.2 | 129.37 | 5 | 128.70 | 128.50 | -0.8 | 32,245 | 0.00% |
|
| 2023/02/10 | 16.3 | 129.91 | 5 | 129.90 | 129.00 | 11.3 | 33,137 | 0.03% |
|
| 2023/02/09 | 4.2 | 132.05 | 3 | 132.50 | 132.50 | 1.2 | 33,431 | 0.00% |
|
| 2023/02/08 | 5 | 131.10 | 6 | 131.33 | 131.50 | -1 | 33,774 | 0.00% |
|
| 2023/02/07 | 11.2 | 130.00 | 5 | 130.00 | 130.00 | 6.2 | 33,943 | 0.02% |
|
| 2023/02/06 | 19.1 | 130.40 | 12 | 129.96 | 129.00 | 7.1 | 34,204 | 0.02% |
|
| 2023/02/03 | 25.4 | 140.16 | 7 | 140.21 | 137.00 | 18.4 | 34,062 | 0.05% |
|
| 2023/02/02 | 5 | 143.50 | 12.5 | 141.88 | 143.50 | -7.5 | 34,277 | -0.02% |
|
| 2023/02/01 | 8.5 | 140.32 | 15.8 | 141.07 | 141.50 | -7.3 | 34,457 | -0.02% |
|
| 2023/01/31 | 4.4 | 136.50 | 12 | 135.96 | 136.50 | -7.6 | 34,564 | -0.02% |
|
| 2023/01/30 | 5.5 | 132.18 | 14.1 | 133.32 | 136.00 | -8.6 | 35,279 | -0.02% |
|
| 2023/01/17 | 5.1 | 126.90 | 3 | 127.00 | 127.00 | 2.1 | 35,331 | 0.01% |
|
| 2023/01/16 | 18.6 | 128.84 | 22.1 | 129.66 | 128.00 | -3.5 | 36,209 | -0.01% |
|
| 2023/01/13 | 12 | 127.58 | 11.1 | 128.37 | 126.00 | 0.9 | 36,404 | 0.00% |
|
| 2023/01/12 | 3.1 | 127.79 | 4 | 125.25 | 125.00 | -0.9 | 36,934 | 0.00% |
|
| 2023/01/11 | 7 | 127.21 | 8 | 127.50 | 128.00 | -1 | 37,413 | 0.00% |
|
| 2023/01/10 | 7 | 125.93 | 3 | 126.33 | 126.50 | 4 | 37,953 | 0.01% |
|
| 2023/01/09 | 21 | 125.29 | 7.2 | 126.39 | 127.50 | 13.8 | 38,592 | 0.04% |
|
| 2023/01/06 | 5 | 121.99 | 8.2 | 122.77 | 123.00 | -3.2 | 38,463 | -0.01% |
|
| 2023/01/05 | 6.4 | 119.02 | 3 | 118.83 | 119.00 | 3.4 | 38,437 | 0.01% |
|
| 2023/01/04 | 28.5 | 120.68 | 28 | 119.41 | 120.00 | 0.5 | 38,524 | 0.00% |
|
| 2023/01/03 | 2.1 | 121.73 | 1 | 122.00 | 122.00 | 1.1 | 38,642 | 0.00% |
|
| 2022/12/30 | 7.2 | 121.70 | 6 | 121.00 | 120.00 | 1.2 | 38,893 | 0.00% |
|
| 2022/12/29 | 4.1 | 120.75 | 3 | 120.00 | 121.50 | 1.1 | 38,945 | 0.00% |
|
| 2022/12/28 | 3.2 | 120.87 | 2 | 121.00 | 120.00 | 1.2 | 39,277 | 0.00% |
|
| 2022/12/27 | 4.3 | 124.16 | 5 | 122.80 | 122.50 | -0.7 | 39,633 | 0.00% |
|
| 2022/12/26 | 5.1 | 122.90 | 3 | 122.50 | 123.00 | 2.1 | 39,842 | 0.01% |
|
| 2022/12/23 | 11.1 | 122.69 | 19 | 122.53 | 125.00 | -7.9 | 40,196 | -0.02% |
|
| 2022/12/22 | 12.1 | 121.54 | 9.2 | 122.70 | 122.00 | 2.9 | 40,091 | 0.01% |
|
| 2022/12/21 | 45.9 | 123.01 | 35 | 123.14 | 120.50 | 10.9 | 40,102 | 0.03% |
|
| 2022/12/20 | 133.4 | 129.77 | 44.7 | 131.55 | 126.50 | 88.7 | 39,454 | 0.22% |
大買/
|
| 2022/12/19 | 5.2 | 140.60 | 5 | 140.50 | 140.50 | 0.2 | 38,921 | 0.00% |
|
| 2022/12/16 | 18.4 | 142.98 | 3 | 143.33 | 142.00 | 15.4 | 38,881 | 0.04% |
|
| 2022/12/15 | 2 | 147.50 | 4 | 148.63 | 149.00 | -2 | 38,834 | -0.01% |
|
| 2022/12/14 | 8.1 | 147.02 | 5 | 147.20 | 147.50 | 3.1 | 38,939 | 0.01% |
|
| 2022/12/13 | 13.3 | 148.40 | 34 | 149.74 | 146.00 | -20.7 | 39,001 | -0.05% |
|
| 2022/12/12 | 1.1 | 147.64 | 3.5 | 148.61 | 150.00 | -2.4 | 38,827 | -0.01% |
|
| 2022/12/09 | 14.3 | 150.70 | 6.5 | 150.12 | 149.50 | 7.8 | 39,005 | 0.02% |
|
| 2022/12/08 | 8.6 | 149.29 | 8 | 148.69 | 149.50 | 0.6 | 38,854 | 0.00% |
|
| 2022/12/07 | 64 | 154.97 | 30 | 152.92 | 150.00 | 34 | 38,833 | 0.09% |
|
| 2022/12/06 | 13 | 165.38 | 7 | 165.57 | 163.00 | 6 | 38,234 | 0.02% |
|
| 2022/12/05 | 12 | 165.83 | 39.4 | 165.42 | 166.00 | -27.4 | 38,054 | -0.07% |
|
| 2022/12/02 | 7 | 160.29 | 11 | 161.00 | 160.50 | -4 | 37,559 | -0.01% |
|
| 2022/12/01 | 40 | 160.74 | 41.5 | 162.22 | 159.50 | -1.5 | 37,807 | 0.00% |
|
| 2022/11/30 | 3 | 153.17 | 4 | 154.50 | 155.50 | -1 | 36,551 | 0.00% |
|
| 2022/11/29 | 10.1 | 152.94 | 2 | 151.50 | 151.00 | 8.1 | 36,655 | 0.02% |
|
| 2022/11/28 | 4.1 | 155.05 | 3 | 155.17 | 155.50 | 1.1 | 36,801 | 0.00% |
|
| 2022/11/25 | 5.2 | 158.37 | 4.1 | 158.52 | 156.50 | 1.1 | 37,569 | 0.00% |
|
| 2022/11/24 | 8 | 155.00 | 15 | 156.40 | 157.50 | -7 | 37,308 | -0.02% |
|
| 2022/11/23 | 28 | 155.89 | 11 | 155.05 | 153.50 | 17 | 37,153 | 0.05% |
|
| 2022/11/22 | 21 | 156.36 | 20 | 157.45 | 156.00 | 1 | 37,179 | 0.00% |
|
| 2022/11/21 | 6 | 156.00 | 4 | 156.50 | 157.00 | 2 | 37,057 | 0.01% |
|
| 2022/11/18 | 20.2 | 157.14 | 20 | 155.80 | 154.00 | 0.2 | 36,990 | 0.00% |
|
| 2022/11/17 | 22 | 160.00 | 6 | 160.17 | 158.50 | 16 | 36,745 | 0.04% |
|
| 2022/11/16 | 26 | 160.46 | 13.1 | 160.53 | 161.50 | 12.9 | 36,811 | 0.04% |
|
| 2022/11/15 | 16.4 | 159.57 | 16.4 | 159.61 | 161.00 | 0.1 | 36,767 | 0.00% |
|
| 2022/11/14 | 23.1 | 159.92 | 80.5 | 160.05 | 158.50 | -57.4 | 36,487 | -0.16% |
|
| 2022/11/11 | 23.2 | 158.45 | 39.4 | 160.49 | 158.00 | -16.2 | 35,903 | -0.05% |
|
| 2022/11/10 | 22 | 145.00 | 24 | 146.06 | 147.00 | -2 | 34,562 | -0.01% |
|
| 2022/11/09 | 22 | 141.68 | 47.2 | 141.46 | 145.00 | -25.2 | 34,019 | -0.07% |
|
| 2022/11/08 | 10 | 133.45 | 19 | 134.47 | 133.00 | -9 | 33,249 | -0.03% |
|
| 2022/11/07 | 7 | 126.93 | 4 | 128.25 | 128.00 | 3 | 32,763 | 0.01% |
|
| 2022/11/04 | 10 | 125.25 | 8 | 126.88 | 129.00 | 2 | 32,663 | 0.01% |
|
| 2022/11/03 | 10 | 126.90 | 6.1 | 127.26 | 127.50 | 3.9 | 32,429 | 0.01% |
|
| 2022/11/02 | 6 | 126.75 | 25 | 127.74 | 127.50 | -19 | 32,426 | -0.06% |
|
| 2022/11/01 | 4 | 124.88 | 7 | 124.93 | 125.00 | -3 | 32,127 | -0.01% |
|
| 2022/10/31 | 18 | 124.25 | 21 | 124.83 | 124.50 | -3 | 32,406 | -0.01% |
|
| 2022/10/28 | 10 | 121.70 | 10 | 121.55 | 122.50 | 0 | 32,386 | 0.00% |
|
| 2022/10/27 | 11 | 119.82 | 11 | 121.00 | 120.50 | 0 | 32,343 | 0.00% |
|
| 2022/10/26 | 70.2 | 118.54 | 58 | 118.10 | 118.50 | 12.2 | 32,566 | 0.04% |
|
| 2022/10/25 | 11 | 121.82 | 12 | 121.92 | 121.50 | -1 | 32,418 | 0.00% |
|
| 2022/10/24 | 27 | 122.96 | 15 | 125.20 | 122.00 | 12 | 32,909 | 0.04% |
|
| 2022/10/21 | 5 | 117.70 | 28 | 118.14 | 116.50 | -23 | 33,140 | -0.07% |
|
| 2022/10/20 | 42.1 | 116.97 | 12 | 114.71 | 116.50 | 30.1 | 33,587 | 0.09% |
|
| 2022/10/19 | 6 | 123.42 | 16 | 123.38 | 122.50 | -10 | 33,184 | -0.03% |
|
| 2022/10/18 | 12 | 121.71 | 21 | 121.76 | 121.00 | -9 | 32,816 | -0.03% |
|
| 2022/10/17 | 24 | 115.06 | 11 | 116.23 | 119.50 | 13 | 32,568 | 0.04% |
|
| 2022/10/14 | 1 | 117.50 | 13.1 | 117.61 | 118.00 | -12.1 | 32,329 | -0.04% |
|
| 2022/10/13 | 6.1 | 111.88 | 8 | 109.13 | 107.50 | -2 | 32,698 | -0.01% |
|
| 2022/10/12 | 4 | 113.13 | 6 | 112.83 | 113.00 | -2 | 32,790 | -0.01% |
|
| 2022/10/11 | 12.1 | 113.24 | 4 | 112.38 | 112.00 | 8.1 | 32,949 | 0.02% |
|
| 2022/10/07 | 9 | 121.17 | 7 | 121.43 | 120.00 | 2 | 33,045 | 0.01% |
|
| 2022/10/06 | 2 | 123.00 | 4 | 122.50 | 123.50 | -2 | 33,041 | -0.01% |
|
| 2022/10/05 | 15 | 122.90 | 8 | 123.13 | 121.50 | 7 | 33,122 | 0.02% |
|
| 2022/10/04 | 6 | 120.42 | 6 | 121.83 | 122.50 | 0 | 32,909 | 0.00% |
|
| 2022/10/03 | 2 | 115.25 | 5 | 117.50 | 117.50 | -3 | 32,733 | -0.01% |
|
| 2022/09/30 | 2 | 114.25 | 4 | 114.75 | 117.50 | -2 | 33,043 | -0.01% |
|
| 2022/09/29 | 7 | 115.79 | 4 | 113.75 | 113.00 | 3 | 33,152 | 0.01% |
|
| 2022/09/28 | 6.2 | 116.82 | 8.8 | 116.80 | 115.00 | -2.6 | 33,183 | -0.01% |
|
| 2022/09/27 | 3 | 121.00 | 3 | 121.00 | 123.50 | 0 | 33,283 | 0.00% |
|
| 2022/09/26 | 1.2 | 118.29 | 15 | 120.70 | 118.00 | -13.8 | 33,442 | -0.04% |
|
| 2022/09/23 | 9 | 124.00 | 3 | 123.83 | 123.00 | 6 | 33,728 | 0.02% |
|
| 2022/09/22 | 8.1 | 123.01 | 3 | 124.17 | 124.00 | 5.1 | 33,827 | 0.02% |
|
| 2022/09/21 | 11 | 127.18 | 22 | 128.09 | 127.50 | -11 | 33,785 | -0.03% |
|
| 2022/09/20 | 22.1 | 129.68 | 4 | 129.25 | 129.00 | 18.1 | 34,024 | 0.05% |
|
| 2022/09/19 | 2 | 131.50 | 10 | 132.00 | 131.50 | -8 | 34,086 | -0.02% |
|
| 2022/09/16 | 5.1 | 131.74 | 5 | 132.20 | 130.00 | 0.1 | 34,195 | 0.00% |
|
| 2022/09/15 | 8 | 134.44 | 16 | 134.34 | 133.00 | -8 | 34,302 | -0.02% |
|
| 2022/09/14 | 12.1 | 134.33 | 8 | 134.25 | 135.50 | 4.1 | 34,700 | 0.01% |
|
| 2022/09/13 | 18.1 | 139.91 | 6 | 138.50 | 139.00 | 12.1 | 34,961 | 0.03% |
|
| 2022/09/12 | 1 | 144.50 | 6.1 | 143.92 | 142.50 | -5.1 | 35,100 | -0.01% |
|
| 2022/09/08 | 7 | 139.43 | 7 | 139.71 | 139.50 | 0 | 36,276 | 0.00% |
|
| 2022/09/07 | 20 | 136.93 | 23 | 137.74 | 139.00 | -3 | 37,968 | -0.01% |
|
| 2022/09/06 | 3.1 | 139.82 | 9.5 | 139.89 | 139.00 | -6.4 | 38,164 | -0.02% |
|
| 2022/09/05 | 5.2 | 140.79 | 5 | 141.10 | 138.00 | 0.2 | 38,203 | 0.00% |
|
| 2022/09/02 | 3 | 139.33 | 9 | 139.11 | 138.50 | -6 | 38,114 | -0.02% |
|
| 2022/09/01 | 84.6 | 142.71 | 25 | 143.74 | 138.00 | 59.6 | 37,632 | 0.16% |
|
| 2022/08/31 | 17 | 150.59 | 3 | 151.50 | 151.50 | 14 | 36,962 | 0.04% |
|
| 2022/08/30 | 8.1 | 152.01 | 8 | 153.06 | 153.00 | 0.1 | 37,023 | 0.00% |
|
| 2022/08/29 | 65.1 | 149.05 | 62 | 150.90 | 151.50 | 3.1 | 37,115 | 0.01% |
|
| 2022/08/26 | 0 | 0.00 | 13 | 157.38 | 156.50 | -13 | 36,956 | -0.04% |
|
| 2022/08/25 | 10.1 | 155.25 | 4 | 154.13 | 154.50 | 6.1 | 37,138 | 0.02% |
|
| 2022/08/24 | 11.1 | 153.10 | 18 | 154.11 | 154.50 | -6.9 | 37,485 | -0.02% |
|
| 2022/08/23 | 36.6 | 158.17 | 31 | 156.66 | 154.50 | 5.6 | 37,409 | 0.01% |
|
| 2022/08/22 | 24 | 164.52 | 25 | 166.14 | 163.50 | -1 | 37,361 | 0.00% |
|
| 2022/08/19 | 7 | 161.86 | 27.3 | 163.37 | 163.50 | -20.3 | 37,206 | -0.05% |
|
| 2022/08/18 | 8.1 | 155.26 | 9 | 157.39 | 160.00 | -0.9 | 37,362 | 0.00% |
|
| 2022/08/17 | 13 | 161.23 | 1 | 159.00 | 159.00 | 12 | 37,299 | 0.03% |
|
| 2022/08/16 | 17 | 162.38 | 13 | 162.69 | 162.50 | 4 | 37,334 | 0.01% |
|
| 2022/08/15 | 18 | 163.03 | 27 | 163.81 | 163.50 | -9 | 37,170 | -0.02% |
|
| 2022/08/12 | 6 | 157.25 | 14.1 | 157.19 | 158.00 | -8.1 | 36,528 | -0.02% |
|
| 2022/08/11 | 10 | 154.05 | 18 | 154.19 | 152.50 | -8 | 36,305 | -0.02% |
|
| 2022/08/10 | 11.2 | 152.71 | 7 | 152.93 | 150.00 | 4.2 | 36,250 | 0.01% |
|
| 2022/08/09 | 24 | 153.46 | 20 | 153.98 | 154.00 | 4 | 36,220 | 0.01% |
|
| 2022/08/08 | 9 | 148.22 | 9 | 150.06 | 153.00 | 0 | 36,151 | 0.00% |
|
| 2022/08/05 | 12 | 150.92 | 17.5 | 152.30 | 150.50 | -5.5 | 36,140 | -0.02% |
|
| 2022/08/04 | 21.4 | 146.39 | 13 | 146.81 | 146.00 | 8.4 | 35,785 | 0.02% |
|
| 2022/08/03 | 26.4 | 146.93 | 23 | 147.85 | 147.50 | 3.4 | 35,343 | 0.01% |
|
| 2022/08/02 | 25.3 | 149.52 | 8 | 147.31 | 148.00 | 17.3 | 35,063 | 0.05% |
|
| 2022/08/01 | 19.3 | 154.15 | 10 | 154.61 | 155.00 | 9.2 | 34,607 | 0.03% |
|
| 2022/07/29 | 46.1 | 159.05 | 23 | 158.85 | 158.50 | 23.1 | 34,030 | 0.07% |
|
| 2022/07/28 | 43.3 | 166.60 | 20 | 165.21 | 162.00 | 23.3 | 33,366 | 0.07% |
|
| 2022/07/27 | 29 | 175.47 | 32.1 | 175.71 | 179.50 | -3.1 | 32,397 | -0.01% |
|
| 2022/07/26 | 23 | 171.63 | 12 | 168.58 | 170.00 | 11 | 31,648 | 0.03% |
|
| 2022/07/25 | 8 | 174.00 | 9 | 175.44 | 176.00 | -1 | 31,695 | 0.00% |
|
| 2022/07/22 | 12.1 | 177.62 | 9.2 | 177.97 | 177.00 | 2.9 | 32,085 | 0.01% |
|
| 2022/07/21 | 10 | 173.15 | 26 | 175.88 | 177.50 | -16 | 32,633 | -0.05% |
|
| 2022/07/20 | 8 | 168.69 | 29 | 169.48 | 170.50 | -21 | 32,356 | -0.06% |
|
| 2022/07/19 | 27 | 165.41 | 24 | 164.13 | 164.00 | 3 | 31,985 | 0.01% |
|
| 2022/07/18 | 28 | 161.46 | 37.2 | 163.08 | 163.50 | -9.2 | 31,886 | -0.03% |
|
| 2022/07/15 | 8 | 154.75 | 20 | 156.20 | 156.50 | -12 | 31,603 | -0.04% |
|
| 2022/07/14 | 14 | 152.93 | 12 | 152.67 | 153.50 | 2 | 31,402 | 0.01% |
|
| 2022/07/13 | 27 | 155.54 | 6 | 155.00 | 149.50 | 21 | 31,220 | 0.07% |
|
| 2022/07/12 | 6 | 151.67 | 7 | 148.79 | 148.50 | -1 | 31,142 | 0.00% |
|
| 2022/07/11 | 11 | 155.77 | 9 | 156.78 | 153.00 | 2 | 31,094 | 0.01% |
|
| 2022/07/08 | 12.1 | 158.49 | 6 | 157.92 | 157.50 | 6.1 | 30,828 | 0.02% |
|
| 2022/07/07 | 7 | 157.21 | 8 | 153.06 | 156.50 | -1 | 30,399 | 0.00% |
|
| 2022/07/06 | 3 | 150.33 | 2 | 151.50 | 147.50 | 1 | 30,012 | 0.00% |
|
| 2022/07/05 | 7.2 | 152.66 | 8 | 153.88 | 153.50 | -0.8 | 29,996 | 0.00% |
|
| 2022/07/04 | 8 | 150.25 | 8 | 151.13 | 149.00 | 0 | 29,582 | 0.00% |
|
| 2022/07/01 | 19.4 | 153.96 | 33 | 152.68 | 146.00 | -13.6 | 29,430 | -0.05% |
|
| 2022/06/30 | 2 | 157.00 | 1 | 159.50 | 158.50 | 1 | 29,122 | 0.00% |
|
| 2022/06/29 | 2 | 159.25 | 4 | 162.50 | 162.50 | -2 | 29,127 | -0.01% |
|
| 2022/06/28 | 11.3 | 160.12 | 8 | 159.38 | 161.00 | 3.3 | 29,070 | 0.01% |
|
| 2022/06/27 | 5.1 | 168.30 | 4 | 167.13 | 167.50 | 1.1 | 29,029 | 0.00% |
|
| 2022/06/24 | 13 | 161.58 | 18 | 160.83 | 160.50 | -5 | 28,920 | -0.02% |
|
| 2022/06/23 | 10.5 | 159.81 | 10 | 158.40 | 159.00 | 0.5 | 28,778 | 0.00% |
|
| 2022/06/22 | 17 | 162.79 | 11 | 160.32 | 158.00 | 6 | 28,839 | 0.02% |
|
| 2022/06/21 | 6.3 | 166.34 | 78 | 164.13 | 169.50 | -71.8 | 28,464 | -0.25% |
|
| 2022/06/20 | 9.1 | 162.36 | 6 | 161.08 | 157.50 | 3.1 | 28,086 | 0.01% |
|
| 2022/06/17 | 14.1 | 164.09 | 12.2 | 163.60 | 166.00 | 1.9 | 27,775 | 0.01% |
|
| 2022/06/16 | 41.4 | 177.67 | 37.2 | 173.70 | 165.50 | 4.2 | 26,598 | 0.02% |
|
| 2022/06/15 | 79.3 | 194.42 | 21 | 189.15 | 183.00 | 58.3 | 24,896 | 0.23% |
|
| 2022/06/14 | 18 | 198.67 | 6 | 199.50 | 201.50 | 12 | 24,619 | 0.05% |
|
| 2022/06/13 | 15.2 | 200.04 | 9 | 200.83 | 200.00 | 6.2 | 24,809 | 0.02% |
|
| 2022/06/10 | 6.1 | 204.10 | 7 | 205.71 | 206.50 | -0.9 | 25,100 | 0.00% |
|
| 2022/06/09 | 21 | 206.55 | 15.3 | 207.92 | 206.50 | 5.7 | 25,540 | 0.02% |
|
| 2022/06/08 | 10 | 203.30 | 9 | 203.72 | 204.50 | 1 | 25,585 | 0.00% |
|
| 2022/06/07 | 20 | 200.67 | 8.2 | 200.84 | 200.00 | 11.8 | 25,898 | 0.05% |
|
| 2022/06/06 | 8.2 | 204.49 | 6 | 205.17 | 203.50 | 2.2 | 26,165 | 0.01% |
|
| 2022/06/02 | 25.3 | 203.31 | 7 | 203.64 | 203.50 | 18.3 | 26,590 | 0.07% |
|
| 2022/06/01 | 82.1 | 208.26 | 38 | 206.14 | 205.50 | 44.1 | 26,890 | 0.16% |
|
| 2022/05/31 | 10 | 213.50 | 40 | 214.74 | 215.50 | -30 | 26,755 | -0.11% |
|
| 2022/05/30 | 7 | 209.93 | 40.5 | 212.08 | 213.00 | -33.5 | 26,804 | -0.12% |
|
| 2022/05/27 | 15.1 | 203.02 | 10.3 | 204.19 | 201.50 | 4.8 | 26,707 | 0.02% |
|
| 2022/05/26 | 67.2 | 205.83 | 8 | 203.88 | 201.50 | 59.2 | 27,153 | 0.22% |
|
| 2022/05/25 | 28.2 | 205.60 | 39 | 208.46 | 213.00 | -10.8 | 27,629 | -0.04% |
|
| 2022/05/24 | 26.3 | 210.02 | 7 | 206.25 | 204.00 | 19.2 | 28,654 | 0.07% |
|
| 2022/05/23 | 16 | 216.97 | 16.3 | 216.73 | 216.00 | -0.3 | 28,816 | 0.00% |
|
| 2022/05/20 | 2.2 | 219.68 | 2 | 219.00 | 217.00 | 0.2 | 29,177 | 0.00% |
|
| 2022/05/19 | 21.1 | 215.82 | 18 | 217.06 | 219.00 | 3.1 | 29,942 | 0.01% |
|
| 2022/05/18 | 19 | 223.03 | 32.1 | 224.57 | 222.50 | -13.1 | 30,060 | -0.04% |
|
| 2022/05/17 | 16 | 216.72 | 20 | 219.05 | 219.50 | -4 | 30,272 | -0.01% |
|
| 2022/05/16 | 15.1 | 217.67 | 20 | 220.28 | 214.50 | -4.9 | 30,309 | -0.02% |
|
| 2022/05/13 | 7 | 214.14 | 19 | 214.66 | 215.00 | -12 | 30,139 | -0.04% |
|
| 2022/05/12 | 18 | 212.28 | 21 | 213.10 | 208.50 | -3 | 30,285 | -0.01% |
|
| 2022/05/11 | 39 | 214.40 | 12 | 211.92 | 212.00 | 27 | 30,484 | 0.09% |
|
| 2022/05/10 | 27.2 | 208.28 | 25 | 211.08 | 216.50 | 2.2 | 30,940 | 0.01% |
|
| 2022/05/09 | 13 | 211.46 | 20 | 213.30 | 211.00 | -7 | 30,922 | -0.02% |
|
| 2022/05/06 | 31 | 210.19 | 22 | 208.95 | 208.00 | 9 | 30,785 | 0.03% |
|
| 2022/05/05 | 24 | 222.85 | 17 | 223.76 | 218.00 | 7 | 30,673 | 0.02% |
|
| 2022/05/04 | 10 | 217.55 | 7 | 219.71 | 217.50 | 3 | 30,545 | 0.01% |
|
| 2022/05/03 | 5 | 213.80 | 10 | 214.00 | 213.50 | -5 | 30,705 | -0.02% |
|
| 2022/04/29 | 17 | 210.59 | 27 | 213.02 | 213.00 | -10 | 31,125 | -0.03% |
|
| 2022/04/28 | 48.4 | 211.35 | 31 | 208.60 | 205.50 | 17.4 | 30,759 | 0.06% |
|
| 2022/04/27 | 19 | 204.13 | 31 | 206.66 | 216.50 | -12 | 30,313 | -0.04% |
|
| 2022/04/26 | 27 | 201.44 | 25 | 200.32 | 199.50 | 2 | 29,572 | 0.01% |
|
| 2022/04/25 | 7.1 | 202.45 | 11 | 203.91 | 202.00 | -3.9 | 29,559 | -0.01% |
|
| 2022/04/22 | 23.6 | 211.90 | 18 | 211.72 | 210.00 | 5.6 | 29,503 | 0.02% |
|
| 2022/04/21 | 7 | 218.14 | 5 | 219.80 | 220.00 | 2 | 29,467 | 0.01% |
|
| 2022/04/20 | 7 | 218.21 | 17 | 216.79 | 220.00 | -10 | 29,621 | -0.03% |
|
| 2022/04/19 | 7 | 211.36 | 3 | 211.17 | 210.50 | 4 | 29,648 | 0.01% |
|
| 2022/04/18 | 5.3 | 204.91 | 3 | 207.50 | 206.50 | 2.3 | 29,942 | 0.01% |
|
| 2022/04/15 | 23 | 208.87 | 7 | 205.57 | 205.00 | 16 | 30,175 | 0.05% |
|
| 2022/04/14 | 25.1 | 218.37 | 31 | 218.66 | 217.50 | -5.9 | 30,373 | -0.02% |
|
| 2022/04/13 | 23.4 | 214.21 | 25 | 216.42 | 216.50 | -1.6 | 30,535 | -0.01% |
|
| 2022/04/12 | 28.1 | 216.45 | 21 | 217.43 | 215.00 | 7.1 | 30,631 | 0.02% |
|
| 2022/04/11 | 45.5 | 221.86 | 36 | 216.33 | 213.50 | 9.5 | 30,835 | 0.03% |
|
| 2022/04/08 | 15 | 228.47 | 15 | 229.97 | 231.00 | 0 | 30,643 | 0.00% |
|
| 2022/04/07 | 15 | 229.90 | 12 | 231.80 | 227.00 | 3 | 30,609 | 0.01% |
|
| 2022/04/06 | 33 | 232.39 | 13.1 | 230.85 | 230.50 | 19.9 | 30,340 | 0.07% |
|
| 2022/04/01 | 22 | 242.89 | 17 | 244.18 | 243.50 | 5 | 30,397 | 0.02% |
|
| 2022/03/31 | 28 | 246.06 | 25 | 247.32 | 249.00 | 3 | 30,462 | 0.01% |
|
| 2022/03/30 | 8 | 250.06 | 12 | 250.08 | 248.50 | -4 | 31,026 | -0.01% |
|
| 2022/03/29 | 8 | 241.69 | 6 | 242.67 | 244.00 | 2 | 30,997 | 0.01% |
|
| 2022/03/28 | 12.2 | 240.23 | 11 | 240.91 | 241.00 | 1.2 | 30,908 | 0.00% |
|
| 2022/03/25 | 18.2 | 242.49 | 33 | 242.98 | 246.00 | -14.8 | 30,920 | -0.05% |
|
| 2022/03/24 | 39 | 236.85 | 47.3 | 238.34 | 238.50 | -8.3 | 31,276 | -0.03% |
|
| 2022/03/23 | 15.1 | 238.04 | 18.5 | 238.96 | 239.00 | -3.4 | 31,287 | -0.01% |
|
| 2022/03/22 | 7 | 228.93 | 5.3 | 230.17 | 232.00 | 1.7 | 31,155 | 0.01% |
|
| 2022/03/21 | 8 | 225.88 | 12 | 225.54 | 226.00 | -4 | 31,103 | -0.01% |
|
| 2022/03/18 | 28.1 | 219.16 | 18 | 220.47 | 219.50 | 10.1 | 31,121 | 0.03% |
|
| 2022/03/17 | 17.4 | 222.56 | 17 | 224.00 | 225.50 | 0.4 | 31,208 | 0.00% |
|
| 2022/03/16 | 9.3 | 218.10 | 4 | 214.38 | 212.50 | 5.3 | 31,179 | 0.02% |
|
| 2022/03/15 | 18.9 | 218.61 | 19 | 219.00 | 217.50 | -0.2 | 31,113 | 0.00% |
|
| 2022/03/14 | 49.6 | 232.41 | 43 | 226.03 | 225.00 | 6.6 | 31,009 | 0.02% |
|
| 2022/03/11 | 24.3 | 235.84 | 20 | 236.90 | 235.50 | 4.3 | 30,728 | 0.01% |
|
| 2022/03/10 | 19 | 238.66 | 24.6 | 239.06 | 241.00 | -5.6 | 30,780 | -0.02% |
|
| 2022/03/09 | 21.1 | 224.33 | 8.3 | 224.85 | 227.00 | 12.8 | 30,999 | 0.04% |
|
| 2022/03/08 | 16.2 | 219.78 | 15.2 | 222.32 | 216.00 | 1 | 30,961 | 0.00% |
|
| 2022/03/07 | 38.5 | 230.25 | 28.5 | 227.86 | 222.00 | 10 | 31,407 | 0.03% |
|
| 2022/03/04 | 11.1 | 246.35 | 10.1 | 247.76 | 245.00 | 1.1 | 31,477 | 0.00% |
|
| 2022/03/03 | 39 | 250.27 | 23.1 | 251.58 | 246.00 | 15.9 | 31,984 | 0.05% |
|
| 2022/03/02 | 26 | 244.77 | 22.1 | 245.65 | 250.00 | 4 | 32,633 | 0.01% |
|
| 2022/03/01 | 43.5 | 251.89 | 10.2 | 250.81 | 246.50 | 33.3 | 32,721 | 0.10% |
|
| 2022/02/25 | 22 | 257.02 | 30.3 | 257.78 | 254.00 | -8.2 | 32,163 | -0.03% |
|
| 2022/02/24 | 56.8 | 243.26 | 74.9 | 245.57 | 243.00 | -18.2 | 31,324 | -0.06% |
|
| 2022/02/23 | 30 | 235.12 | 28 | 237.82 | 240.50 | 2 | 30,098 | 0.01% |
|
| 2022/02/21 | 33 | 239.32 | 7 | 238.43 | 237.50 | 26 | 29,981 | 0.09% |
|
| 2022/02/18 | 24 | 240.89 | 42.2 | 241.33 | 242.00 | -18.1 | 29,739 | -0.06% |
|
| 2022/02/17 | 27 | 233.56 | 20 | 235.63 | 234.50 | 7 | 29,288 | 0.02% |
|
| 2022/02/16 | 3.2 | 235.06 | 24.2 | 233.95 | 233.50 | -21 | 29,726 | -0.07% |
|
| 2022/02/15 | 3 | 224.00 | 19.1 | 223.95 | 222.50 | -16.1 | 29,955 | -0.05% |
|
| 2022/02/14 | 18.2 | 217.58 | 6.3 | 217.56 | 217.50 | 11.9 | 30,312 | 0.04% |
|
| 2022/02/11 | 4 | 221.62 | 10.2 | 223.03 | 222.00 | -6.2 | 30,787 | -0.02% |
|
| 2022/02/10 | 23.2 | 219.31 | 13.2 | 216.98 | 217.50 | 10 | 31,135 | 0.03% |
|
| 2022/02/09 | 4 | 215.88 | 28.1 | 216.60 | 221.50 | -24.1 | 31,084 | -0.08% |
|
| 2022/02/08 | 5 | 206.60 | 4 | 206.63 | 205.50 | 1 | 31,235 | 0.00% |
|
| 2022/02/07 | 4 | 202.24 | 4 | 202.63 | 203.00 | 0 | 31,609 | 0.00% |
|
| 2022/01/26 | 4 | 201.38 | 0 | 0.00 | 200.00 | 4 | 32,474 | 0.01% |
|
| 2022/01/25 | 8 | 200.69 | 10 | 202.30 | 200.50 | -2 | 33,702 | -0.01% |
|
| 2022/01/24 | 6 | 199.61 | 9.1 | 203.18 | 207.00 | -3.1 | 34,432 | -0.01% |
|
| 2022/01/21 | 32.7 | 211.02 | 11 | 204.77 | 201.00 | 21.7 | 35,464 | 0.06% |
|
| 2022/01/20 | 5 | 214.50 | 14 | 218.10 | 222.00 | -9 | 36,943 | -0.02% |
|
| 2022/01/19 | 20.1 | 215.43 | 10.1 | 215.76 | 215.50 | 10 | 37,518 | 0.03% |
|
| 2022/01/18 | 2.1 | 222.29 | 7.1 | 225.21 | 222.00 | -5 | 38,503 | -0.01% |
|
| 2022/01/17 | 2.2 | 222.49 | 3 | 222.34 | 221.50 | -0.8 | 39,119 | 0.00% |
|
| 2022/01/14 | 8.5 | 215.04 | 3 | 216.50 | 220.00 | 5.5 | 39,465 | 0.01% |
|
| 2022/01/13 | 1.9 | 217.23 | 2 | 218.50 | 218.00 | -0.1 | 39,962 | 0.00% |
|
| 2022/01/12 | 3 | 214.83 | 2 | 215.25 | 216.00 | 1 | 41,611 | 0.00% |
|
| 2022/01/11 | 3 | 210.33 | 3 | 210.33 | 208.50 | 0 | 42,418 | 0.00% |
|
| 2022/01/10 | 6.1 | 210.81 | 1 | 214.00 | 209.50 | 5.1 | 42,602 | 0.01% |
|
| 2022/01/07 | 14.1 | 220.08 | 11.1 | 216.55 | 217.50 | 3 | 42,644 | 0.01% |
|
| 2022/01/06 | 16.6 | 223.28 | 2 | 222.25 | 221.00 | 14.6 | 42,499 | 0.03% |
|
| 2022/01/05 | 19.2 | 232.42 | 4 | 234.00 | 230.00 | 15.2 | 42,443 | 0.04% |
|
| 2022/01/04 | 19 | 233.11 | 33 | 234.32 | 237.00 | -14 | 42,333 | -0.03% |
|
| 2022/01/03 | 17.1 | 235.26 | 12 | 234.99 | 231.00 | 5 | 42,224 | 0.01% |
|
| 2021/12/30 | 11 | 231.50 | 9 | 232.06 | 231.00 | 2 | 42,145 | 0.00% |
|
| 2021/12/29 | 4 | 235.87 | 2 | 233.50 | 233.00 | 2 | 42,103 | 0.00% |
|
| 2021/12/28 | 5 | 237.30 | 3 | 239.00 | 239.00 | 2 | 42,363 | 0.00% |
|
| 2021/12/27 | 9.1 | 240.51 | 3 | 242.33 | 236.00 | 6.1 | 42,571 | 0.01% |
|
| 2021/12/24 | 16.1 | 240.27 | 16 | 238.63 | 239.00 | 0.1 | 42,333 | 0.00% |
|
| 2021/12/23 | 14.1 | 236.18 | 22.3 | 235.39 | 240.00 | -8.2 | 42,380 | -0.02% |
|
| 2021/12/22 | 1 | 225.00 | 19.8 | 226.04 | 227.50 | -18.8 | 41,890 | -0.04% |
|
| 2021/12/21 | 24 | 218.69 | 23 | 220.43 | 222.50 | 1 | 41,888 | 0.00% |
|
| 2021/12/20 | 7.2 | 218.74 | 7 | 219.36 | 218.00 | 0.2 | 42,008 | 0.00% |
|
| 2021/12/17 | 21.2 | 221.08 | 12 | 227.25 | 222.00 | 9.2 | 41,913 | 0.02% |
|
| 2021/12/16 | 5 | 224.60 | 0 | 0.00 | 225.00 | 5 | 41,271 | 0.01% |
|
| 2021/12/15 | 6 | 218.33 | 14.2 | 220.50 | 221.50 | -8.2 | 41,202 | -0.02% |
|
| 2021/12/14 | 14.3 | 217.40 | 6 | 216.42 | 216.00 | 8.3 | 41,149 | 0.02% |
|
| 2021/12/13 | 2.3 | 221.49 | 19 | 223.53 | 220.50 | -16.7 | 41,250 | -0.04% |
|
| 2021/12/10 | 7 | 217.15 | 17.5 | 222.16 | 224.50 | -10.5 | 41,011 | -0.03% |
|
| 2021/12/09 | 29.5 | 225.78 | 3 | 227.50 | 218.00 | 26.5 | 40,704 | 0.07% |
|
| 2021/12/08 | 4 | 221.75 | 14.2 | 222.23 | 221.00 | -10.2 | 40,307 | -0.03% |
|
| 2021/12/07 | 14.1 | 218.46 | 11 | 220.36 | 216.50 | 3.1 | 40,093 | 0.01% |
|
| 2021/12/06 | 12.3 | 217.32 | 12 | 218.50 | 219.00 | 0.3 | 39,898 | 0.00% |
|
| 2021/12/03 | 10 | 215.35 | 5.2 | 215.81 | 217.50 | 4.8 | 40,230 | 0.01% |
|
| 2021/12/02 | 14.3 | 218.31 | 4 | 217.63 | 213.00 | 10.3 | 40,435 | 0.03% |
|
| 2021/12/01 | 13.1 | 223.70 | 4 | 223.75 | 223.50 | 9.1 | 40,183 | 0.02% |
|
| 2021/11/30 | 14 | 225.75 | 14.3 | 221.10 | 228.00 | -0.3 | 40,365 | 0.00% |
|
| 2021/11/29 | 22 | 206.14 | 25 | 209.14 | 213.00 | -3 | 39,603 | -0.01% |
|
| 2021/11/26 | 24.3 | 206.40 | 21 | 207.57 | 207.50 | 3.3 | 39,141 | 0.01% |
|
| 2021/11/25 | 18 | 209.03 | 35.7 | 205.65 | 210.50 | -17.7 | 38,392 | -0.05% |
|
| 2021/11/24 | 22 | 197.32 | 37 | 200.12 | 198.50 | -15 | 37,769 | -0.04% |
|
| 2021/11/23 | 15 | 193.33 | 38.1 | 196.74 | 197.00 | -23.1 | 37,719 | -0.06% |
|
| 2021/11/22 | 22 | 192.09 | 27 | 193.94 | 196.00 | -5 | 37,712 | -0.01% |
|
| 2021/11/19 | 11 | 194.68 | 34 | 195.93 | 195.50 | -23 | 37,944 | -0.06% |
|
| 2021/11/18 | 64 | 192.76 | 25 | 193.00 | 192.50 | 39 | 37,931 | 0.10% |
|
| 2021/11/17 | 32.1 | 193.90 | 33.5 | 196.47 | 198.00 | -1.4 | 37,752 | 0.00% |
|
| 2021/11/16 | 30 | 194.65 | 32.1 | 196.09 | 195.00 | -2.1 | 37,770 | -0.01% |
|
| 2021/11/15 | 46.7 | 197.14 | 2 | 199.81 | 196.00 | 44.7 | 37,550 | 0.12% |
|
| 2021/11/12 | 27 | 198.45 | 44.1 | 200.51 | 202.00 | -17.1 | 37,218 | -0.05% |
|
| 2021/11/11 | 35.6 | 195.45 | 12 | 198.08 | 195.00 | 23.6 | 36,710 | 0.06% |
|
| 2021/11/10 | 17 | 196.03 | 61.7 | 196.89 | 199.50 | -44.7 | 36,293 | -0.12% |
|
| 2021/11/09 | 56 | 194.71 | 81.6 | 196.43 | 192.50 | -25.6 | 36,056 | -0.07% |
|
| 2021/11/08 | 70 | 189.67 | 20.1 | 190.25 | 190.00 | 49.9 | 35,453 | 0.14% |
|
| 2021/11/05 | 55.1 | 187.98 | 96.1 | 190.99 | 195.00 | -41 | 35,339 | -0.12% |
|
| 2021/11/04 | 58.1 | 192.09 | 85 | 193.46 | 190.00 | -26.9 | 34,840 | -0.08% |
|
| 2021/11/03 | 99.6 | 187.68 | 41 | 187.67 | 187.50 | 58.6 | 34,226 | 0.17% |
|
| 2021/11/02 | 84 | 192.70 | 127.1 | 194.87 | 196.00 | -43.1 | 33,303 | -0.13% |
大賣/
|
| 2021/11/01 | 66.1 | 191.79 | 30.3 | 190.72 | 189.00 | 35.7 | 32,188 | 0.11% |
|
| 2021/10/29 | 46.3 | 182.47 | 54.1 | 184.28 | 190.00 | -7.7 | 31,402 | -0.02% |
|
| 2021/10/28 | 65 | 177.18 | 54 | 177.72 | 178.50 | 11 | 30,448 | 0.04% |
|
| 2021/10/27 | 2 | 169.75 | 18 | 170.17 | 171.50 | -16 | 28,531 | -0.06% |
|
| 2021/10/26 | 66 | 154.50 | 69 | 155.88 | 156.00 | -3 | 28,742 | -0.01% |
|
| 2021/10/25 | 45 | 146.78 | 120 | 147.88 | 150.50 | -75 | 29,124 | -0.26% |
大賣/
|
| 2021/10/22 | 31 | 143.74 | 48.1 | 145.57 | 143.50 | -17.1 | 29,002 | -0.06% |
|
| 2021/10/21 | 82 | 143.79 | 11.2 | 145.29 | 142.00 | 70.8 | 28,860 | 0.25% |
|
| 2021/10/20 | 126.2 | 144.29 | 66 | 145.71 | 145.50 | 60.1 | 28,646 | 0.21% |
大買/
|
| 2021/10/19 | 6 | 138.50 | 74 | 136.92 | 141.50 | -68 | 27,469 | -0.25% |
|
| 2021/10/18 | 36 | 128.65 | 48 | 129.86 | 129.00 | -12 | 27,003 | -0.04% |
|
| 2021/10/15 | 32 | 126.19 | 41 | 126.72 | 126.00 | -9 | 27,093 | -0.03% |
|
| 2021/10/14 | 3.1 | 116.36 | 3 | 116.67 | 117.00 | 0.1 | 26,922 | 0.00% |
|
| 2021/10/13 | 14 | 119.14 | 11 | 117.00 | 116.00 | 3 | 26,806 | 0.01% |
|
| 2021/10/12 | 44 | 127.11 | 4 | 125.88 | 124.00 | 40 | 26,618 | 0.15% |
|
| 2021/10/08 | 5.1 | 128.03 | 17 | 128.88 | 130.00 | -11.9 | 26,985 | -0.04% |
|
| 2021/10/07 | 34.1 | 125.33 | 43 | 126.41 | 126.50 | -8.9 | 27,350 | -0.03% |
|
| 2021/10/06 | 23.1 | 123.35 | 10 | 125.00 | 121.50 | 13.1 | 27,579 | 0.05% |
|
| 2021/10/05 | 44.2 | 124.94 | 54 | 125.29 | 125.50 | -9.8 | 28,182 | -0.03% |
|
| 2021/10/04 | 25.1 | 127.24 | 23 | 125.41 | 122.50 | 2.1 | 28,552 | 0.01% |
|
| 2021/10/01 | 43 | 128.17 | 34 | 127.76 | 127.50 | 9 | 29,957 | 0.03% |
|
| 2021/09/30 | 32 | 129.39 | 33 | 131.86 | 132.00 | -1 | 30,758 | 0.00% |
|
| 2021/09/29 | 23.1 | 131.13 | 20.1 | 132.00 | 131.00 | 3 | 30,847 | 0.01% |
|
| 2021/09/28 | 16.1 | 131.88 | 15 | 134.00 | 137.00 | 1.1 | 31,223 | 0.00% |
|
| 2021/09/27 | 27.1 | 140.04 | 25.2 | 137.27 | 138.00 | 1.9 | 31,120 | 0.01% |
|
| 2021/09/24 | 14 | 143.43 | 13 | 144.77 | 143.00 | 1 | 31,299 | 0.00% |
|
| 2021/09/23 | 36.2 | 143.64 | 21 | 145.36 | 142.00 | 15.2 | 31,283 | 0.05% |
|
| 2021/09/22 | 56.1 | 141.86 | 33 | 143.47 | 141.00 | 23.1 | 31,298 | 0.07% |
|
| 2021/09/17 | 13 | 144.04 | 13 | 145.35 | 147.50 | 0 | 31,413 | 0.00% |
|
| 2021/09/16 | 1 | 145.50 | 33 | 145.56 | 145.50 | -32 | 31,702 | -0.10% |
|
| 2021/09/15 | 13 | 142.27 | 3 | 141.00 | 141.50 | 10 | 32,148 | 0.03% |
|
| 2021/09/14 | 26 | 143.23 | 16 | 144.88 | 142.50 | 10 | 32,906 | 0.03% |
|
| 2021/09/13 | 11 | 143.77 | 10 | 145.00 | 144.50 | 1 | 34,201 | 0.00% |
|
| 2021/09/10 | 14 | 142.57 | 32 | 144.19 | 145.50 | -18 | 34,822 | -0.05% |
|
| 2021/09/09 | 48 | 142.48 | 26 | 143.94 | 144.00 | 22 | 35,693 | 0.06% |
|
| 2021/09/08 | 47 | 143.57 | 26 | 142.04 | 143.00 | 21 | 36,309 | 0.06% |
|
| 2021/09/07 | 29 | 147.28 | 22 | 148.07 | 148.50 | 7 | 36,278 | 0.02% |
|
| 2021/09/06 | 11.1 | 155.06 | 11 | 155.68 | 154.50 | 0.1 | 36,028 | 0.00% |
|
| 2021/09/03 | 4 | 151.25 | 41 | 151.66 | 155.00 | -37 | 36,071 | -0.10% |
|
| 2021/09/02 | 5 | 148.70 | 3 | 148.83 | 147.50 | 2 | 36,138 | 0.01% |
|
| 2021/09/01 | 44 | 148.82 | 73 | 149.34 | 148.50 | -29 | 36,936 | -0.08% |
|
| 2021/08/31 | 10 | 146.50 | 3.1 | 146.65 | 147.50 | 6.9 | 38,702 | 0.02% |
|
| 2021/08/30 | 18.5 | 147.42 | 18 | 148.00 | 148.00 | 0.5 | 40,199 | 0.00% |
|
| 2021/08/27 | 7 | 143.50 | 40.1 | 143.66 | 144.50 | -33 | 40,642 | -0.08% |
|
| 2021/08/26 | 32 | 140.97 | 6 | 140.08 | 139.50 | 26 | 41,119 | 0.06% |
|
| 2021/08/25 | 11 | 143.18 | 37 | 142.85 | 142.50 | -26 | 41,272 | -0.06% |
|
| 2021/08/24 | 14 | 137.29 | 98 | 140.85 | 136.50 | -84 | 41,305 | -0.20% |
|
| 2021/08/23 | 7 | 137.36 | 24 | 136.92 | 138.00 | -17 | 41,850 | -0.04% |
|
| 2021/08/20 | 4 | 133.12 | 6 | 133.75 | 134.00 | -2 | 41,914 | 0.00% |
|
| 2021/08/19 | 44 | 134.19 | 34 | 132.71 | 131.00 | 10 | 41,943 | 0.02% |
|
| 2021/08/18 | 12 | 130.67 | 31 | 133.94 | 138.00 | -19 | 41,982 | -0.05% |
|
| 2021/08/17 | 27 | 132.89 | 22 | 130.23 | 128.50 | 5 | 42,183 | 0.01% |
|
| 2021/08/16 | 44 | 133.64 | 45 | 135.36 | 136.50 | -1 | 42,389 | 0.00% |
|
| 2021/08/13 | 112 | 139.94 | 13 | 135.88 | 135.00 | 99 | 42,727 | 0.23% |
大買/
|
| 2021/08/12 | 32 | 140.64 | 13 | 141.35 | 142.00 | 19 | 42,740 | 0.04% |
|
| 2021/08/11 | 37 | 139.01 | 34 | 138.68 | 138.50 | 3 | 42,965 | 0.01% |
|
| 2021/08/10 | 32.1 | 140.89 | 33.1 | 141.18 | 141.00 | -1 | 43,419 | 0.00% |
|
| 2021/08/09 | 6 | 145.75 | 22 | 145.89 | 145.00 | -16 | 43,941 | -0.04% |
|
| 2021/08/06 | 59 | 146.22 | 0 | 0.00 | 146.00 | 59 | 44,561 | 0.13% |
|
| 2021/08/05 | 26 | 148.60 | 140 | 150.12 | 148.50 | -114 | 44,987 | -0.25% |
大賣/鉅額交易
|
| 2021/08/04 | 118 | 148.06 | 23 | 149.35 | 147.00 | 95 | 45,362 | 0.21% |
大買/
|
| 2021/08/03 | 63 | 146.44 | 158 | 148.80 | 150.00 | -95 | 45,466 | -0.21% |
大賣/
|
| 2021/08/02 | 40 | 145.75 | 7 | 145.71 | 145.50 | 33 | 45,164 | 0.07% |
|
| 2021/07/30 | 139 | 146.65 | 46 | 148.43 | 146.00 | 93 | 45,517 | 0.20% |
大買/
|
| 2021/07/29 | 41 | 147.62 | 178.3 | 148.76 | 151.50 | -137.2 | 45,311 | -0.30% |
大賣/鉅額交易
|
| 2021/07/28 | 56 | 134.91 | 26 | 134.12 | 138.00 | 30 | 44,177 | 0.07% |
|
| 2021/07/27 | 110 | 142.77 | 47 | 141.54 | 142.00 | 63 | 44,252 | 0.14% |
大買/
|
| 2021/07/26 | 35 | 140.56 | 111.3 | 144.33 | 146.00 | -76.3 | 44,447 | -0.17% |
大賣/
|
| 2021/07/23 | 135.1 | 143.74 | 30 | 147.47 | 139.50 | 105.1 | 45,863 | 0.23% |
大買/鉅額交易
|
| 2021/07/22 | 32 | 143.94 | 142 | 144.80 | 146.50 | -110 | 45,892 | -0.24% |
大賣/鉅額交易
|
| 2021/07/21 | 102.5 | 141.74 | 45 | 144.59 | 137.50 | 57.5 | 45,871 | 0.13% |
大買/
|
| 2021/07/20 | 83 | 140.70 | 94 | 142.56 | 141.50 | -11 | 46,677 | -0.02% |
|
| 2021/07/19 | 42 | 141.45 | 62 | 142.69 | 142.00 | -20 | 46,741 | -0.04% |
|
| 2021/07/16 | 31.3 | 142.82 | 22 | 144.11 | 143.50 | 9.3 | 46,909 | 0.02% |
|
| 2021/07/15 | 63 | 142.48 | 63 | 144.06 | 143.50 | 0 | 46,916 | 0.00% |
|
| 2021/07/14 | 41.1 | 140.47 | 89 | 141.93 | 143.00 | -48 | 46,657 | -0.10% |
|
| 2021/07/13 | 49.1 | 140.92 | 39 | 139.64 | 136.00 | 10.1 | 46,685 | 0.02% |
|
| 2021/07/12 | 103.1 | 142.97 | 66.6 | 144.67 | 140.50 | 36.5 | 46,350 | 0.08% |
大買/
|
| 2021/07/09 | 79.1 | 140.66 | 65 | 142.57 | 142.50 | 14.1 | 45,699 | 0.03% |
|
| 2021/07/08 | 124.1 | 142.56 | 134 | 143.11 | 141.00 | -10 | 45,170 | -0.02% |
大買/大賣/
|
| 2021/07/07 | 71.4 | 136.29 | 99 | 137.45 | 137.00 | -27.6 | 43,617 | -0.06% |
|
| 2021/07/06 | 43.3 | 132.99 | 63 | 134.69 | 132.50 | -19.7 | 42,823 | -0.05% |
|
| 2021/07/05 | 75.3 | 132.38 | 42.2 | 132.68 | 132.00 | 33.1 | 42,622 | 0.08% |
|
| 2021/07/02 | 5 | 126.79 | 11 | 126.36 | 126.50 | -6 | 42,212 | -0.01% |
|
| 2021/07/01 | 32.3 | 124.25 | 35 | 123.56 | 123.50 | -2.7 | 42,277 | -0.01% |
|
| 2021/06/30 | 2.1 | 128.52 | 4 | 128.88 | 129.00 | -1.9 | 42,027 | 0.00% |
|
| 2021/06/29 | 6.1 | 129.17 | 2 | 129.75 | 127.50 | 4.1 | 42,316 | 0.01% |
|
| 2021/06/28 | 9.1 | 127.65 | 4 | 128.88 | 129.00 | 5.1 | 42,459 | 0.01% |
|
| 2021/06/25 | 30 | 129.93 | 15 | 129.53 | 127.50 | 15 | 43,049 | 0.03% |
|
| 2021/06/24 | 57.6 | 132.42 | 15 | 131.87 | 131.00 | 42.6 | 42,902 | 0.10% |
|
| 2021/06/23 | 67.4 | 133.90 | 30 | 136.25 | 132.00 | 37.4 | 42,736 | 0.09% |
|
| 2021/06/22 | 66.2 | 135.74 | 104 | 136.76 | 134.50 | -37.8 | 42,414 | -0.09% |
大賣/
|
| 2021/06/21 | 71 | 131.71 | 23 | 134.17 | 131.00 | 48 | 41,300 | 0.12% |
|
| 2021/06/18 | 38.2 | 135.02 | 15 | 137.07 | 130.00 | 23.2 | 40,949 | 0.06% |
|
| 2021/06/17 | 12 | 132.17 | 40.1 | 130.80 | 134.00 | -28.1 | 40,204 | -0.07% |
|
| 2021/06/16 | 34 | 127.65 | 34 | 129.24 | 126.00 | 0 | 39,790 | 0.00% |
|
| 2021/06/15 | 17 | 126.65 | 17 | 127.68 | 127.00 | 0 | 39,540 | 0.00% |
|
| 2021/06/11 | 46 | 126.61 | 13 | 125.54 | 124.50 | 33 | 39,293 | 0.08% |
|
| 2021/06/10 | 15.1 | 127.93 | 18.5 | 128.27 | 129.00 | -3.4 | 38,866 | -0.01% |
|
| 2021/06/09 | 18.5 | 127.82 | 11 | 129.14 | 127.00 | 7.5 | 38,364 | 0.02% |
|
| 2021/06/08 | 47 | 129.54 | 46 | 128.52 | 125.50 | 1 | 37,625 | 0.00% |
|
| 2021/06/07 | 28 | 123.02 | 55 | 125.63 | 127.50 | -27 | 35,915 | -0.08% |
|
| 2021/06/04 | 16 | 117.66 | 3 | 118.67 | 117.50 | 13 | 34,528 | 0.04% |
|
| 2021/06/03 | 20 | 115.78 | 67 | 116.24 | 121.50 | -47 | 34,260 | -0.14% |
|
| 2021/06/02 | 43 | 110.64 | 8 | 114.94 | 110.50 | 35 | 33,571 | 0.10% |
|
| 2021/06/01 | 31 | 112.32 | 28 | 113.66 | 113.00 | 3 | 33,590 | 0.01% |
|
| 2021/05/31 | 26 | 106.88 | 86.1 | 108.81 | 112.50 | -60.1 | 33,698 | -0.18% |
|
| 2021/05/28 | 4 | 103.63 | 11 | 104.50 | 104.50 | -7 | 33,554 | -0.02% |
|
| 2021/05/27 | 4 | 100.63 | 11 | 101.68 | 101.00 | -7 | 33,888 | -0.02% |
|
| 2021/05/26 | 42 | 103.68 | 18 | 103.78 | 103.00 | 24 | 34,331 | 0.07% |
|
| 2021/05/25 | 81 | 106.28 | 51 | 107.47 | 105.50 | 30 | 35,061 | 0.09% |
|
| 2021/05/24 | 7 | 101.27 | 12 | 101.92 | 103.50 | -5 | 36,108 | -0.01% |
|
| 2021/05/21 | 9 | 98.51 | 41 | 99.47 | 100.50 | -32 | 37,302 | -0.09% |
|
| 2021/05/20 | 11 | 96.16 | 6 | 96.55 | 94.60 | 5 | 37,401 | 0.01% |
|
| 2021/05/19 | 26 | 98.67 | 15 | 99.02 | 98.10 | 11 | 37,295 | 0.03% |
|
| 2021/05/18 | 29 | 98.30 | 45 | 98.40 | 99.70 | -16 | 37,232 | -0.04% |
|
| 2021/05/17 | 60 | 95.04 | 43 | 94.99 | 93.10 | 17 | 37,215 | 0.05% |
|
| 2021/05/14 | 28 | 98.20 | 18 | 99.02 | 95.00 | 10 | 37,677 | 0.03% |
|
| 2021/05/13 | 13 | 93.05 | 35 | 94.54 | 94.60 | -22 | 38,375 | -0.06% |
|
| 2021/05/12 | 30 | 95.58 | 27 | 90.89 | 91.20 | 3 | 38,151 | 0.01% |
|
| 2021/05/11 | 50.2 | 97.62 | 50.1 | 97.21 | 96.40 | 0.1 | 37,916 | 0.00% |
|
| 2021/05/10 | 45 | 104.28 | 24 | 102.46 | 101.50 | 21 | 37,896 | 0.06% |
|
| 2021/05/07 | 48 | 106.64 | 25 | 107.64 | 106.50 | 23 | 37,982 | 0.06% |
|
| 2021/05/06 | 10 | 102.94 | 42 | 103.81 | 106.50 | -32 | 37,971 | -0.08% |
|
| 2021/05/05 | 53 | 100.91 | 25 | 99.50 | 99.00 | 28 | 37,700 | 0.07% |
|
| 2021/05/04 | 60 | 102.77 | 61 | 103.22 | 104.50 | -1 | 37,873 | 0.00% |
|
| 2021/05/03 | 24 | 115.19 | 28.3 | 114.15 | 109.50 | -4.3 | 37,914 | -0.01% |
|
| 2021/04/29 | 151.2 | 117.35 | 130.1 | 115.15 | 115.00 | 21.1 | 38,351 | 0.05% |
大買/大賣/
|
| 2021/04/28 | 4 | 109.13 | 42 | 109.52 | 112.50 | -38 | 36,899 | -0.10% |
|
| 2021/04/27 | 22 | 101.14 | 37 | 102.41 | 102.50 | -15 | 36,684 | -0.04% |
|
| 2021/04/26 | 11 | 97.86 | 124 | 98.81 | 99.80 | -113 | 36,282 | -0.31% |
大賣/鉅額交易
|
| 2021/04/23 | 16 | 92.70 | 65 | 93.65 | 94.20 | -49 | 35,756 | -0.14% |
|
| 2021/04/22 | 17 | 93.13 | 38.5 | 93.88 | 90.80 | -21.5 | 36,308 | -0.06% |
|
| 2021/04/21 | 11 | 92.96 | 8 | 93.01 | 92.60 | 3 | 36,378 | 0.01% |
|
| 2021/04/20 | 22 | 92.97 | 35.5 | 93.60 | 93.30 | -13.5 | 37,309 | -0.04% |
|
| 2021/04/19 | 9 | 92.73 | 38 | 92.97 | 93.20 | -29 | 38,595 | -0.08% |
|
| 2021/04/16 | 7 | 89.40 | 24 | 90.20 | 90.10 | -17 | 38,726 | -0.04% |
|
| 2021/04/15 | 3 | 88.10 | 9 | 88.14 | 87.90 | -6 | 39,070 | -0.02% |
|
| 2021/04/14 | 30 | 86.75 | 25 | 86.82 | 87.50 | 5 | 39,642 | 0.01% |
|
| 2021/04/13 | 6 | 89.27 | 12 | 89.70 | 88.00 | -6 | 41,201 | -0.01% |
|
| 2021/04/12 | 29 | 90.71 | 7.4 | 90.52 | 89.60 | 21.6 | 42,270 | 0.05% |
|
| 2021/04/09 | 53 | 92.07 | 23.2 | 92.78 | 91.70 | 29.8 | 43,353 | 0.07% |
|
| 2021/04/08 | 6.4 | 90.85 | 31 | 92.77 | 92.90 | -24.6 | 43,479 | -0.06% |
|
| 2021/04/07 | 38.2 | 91.82 | 5 | 93.20 | 91.40 | 33.2 | 43,664 | 0.08% |
|
| 2021/04/06 | 8 | 93.11 | 52 | 92.91 | 93.10 | -44 | 43,839 | -0.10% |
|
| 2021/04/01 | 50.1 | 91.82 | 55 | 92.94 | 91.60 | -4.9 | 43,770 | -0.01% |
|
| 2021/03/31 | 41 | 91.58 | 49.4 | 91.70 | 91.50 | -8.4 | 43,520 | -0.02% |
|
| 2021/03/30 | 54 | 91.97 | 121 | 92.45 | 91.20 | -67 | 43,491 | -0.15% |
大賣/
|
| 2021/03/29 | 36 | 90.08 | 12.2 | 90.68 | 89.80 | 23.8 | 43,283 | 0.05% |
|
| 2021/03/26 | 20 | 89.46 | 46 | 89.43 | 89.90 | -26 | 43,297 | -0.06% |
|
| 2021/03/25 | 43 | 86.66 | 0 | 0.00 | 85.90 | 43 | 43,389 | 0.10% |
|
| 2021/03/24 | 10.1 | 88.31 | 12 | 88.48 | 87.90 | -1.9 | 43,405 | 0.00% |
|
| 2021/03/23 | 26.1 | 88.31 | 16 | 89.14 | 88.00 | 10.1 | 44,490 | 0.02% |
|
| 2021/03/22 | 47.3 | 88.01 | 36 | 87.65 | 87.70 | 11.2 | 45,900 | 0.02% |
|
| 2021/03/19 | 76 | 90.40 | 17 | 89.19 | 89.00 | 59 | 46,716 | 0.13% |
|
| 2021/03/18 | 15.1 | 92.67 | 23 | 93.13 | 92.10 | -7.9 | 46,643 | -0.02% |
|
| 2021/03/17 | 4.1 | 91.32 | 4 | 91.25 | 90.90 | 0.1 | 47,115 | 0.00% |
|
| 2021/03/16 | 2 | 91.00 | 5 | 91.46 | 90.70 | -3 | 47,263 | -0.01% |
|
| 2021/03/15 | 31 | 91.31 | 6 | 91.20 | 90.60 | 25 | 47,636 | 0.05% |
|
| 2021/03/12 | 17 | 92.24 | 10 | 92.90 | 91.50 | 7 | 47,867 | 0.01% |
|
| 2021/03/11 | 26.1 | 91.85 | 30 | 91.21 | 92.90 | -3.9 | 47,966 | -0.01% |
|
| 2021/03/10 | 11 | 88.46 | 15 | 88.69 | 88.70 | -4 | 48,491 | -0.01% |
|
| 2021/03/09 | 68 | 88.94 | 54 | 86.88 | 86.60 | 14 | 48,790 | 0.03% |
|
| 2021/03/08 | 34.5 | 92.05 | 45 | 91.96 | 90.20 | -10.5 | 48,940 | -0.02% |
|
| 2021/03/05 | 73 | 90.63 | 58 | 91.58 | 91.20 | 15 | 50,104 | 0.03% |
|
| 2021/03/04 | 36 | 91.93 | 20 | 92.87 | 92.70 | 16 | 52,442 | 0.03% |
|
| 2021/03/03 | 75 | 92.71 | 32 | 92.49 | 91.80 | 43 | 53,757 | 0.08% |
|
| 2021/03/02 | 67 | 96.06 | 14 | 98.94 | 94.30 | 53 | 55,577 | 0.10% |
|
| 2021/02/26 | 73 | 95.81 | 66 | 97.00 | 97.50 | 7 | 56,057 | 0.01% |
|
| 2021/02/25 | 46 | 97.31 | 37.3 | 98.77 | 95.60 | 8.7 | 56,942 | 0.02% |
|
| 2021/02/24 | 82 | 99.09 | 25 | 100.12 | 97.00 | 57 | 57,015 | 0.10% |
|
| 2021/02/23 | 17.2 | 98.01 | 86 | 99.61 | 99.60 | -68.8 | 55,581 | -0.12% |
|
| 2021/02/22 | 12 | 95.03 | 43 | 95.34 | 95.40 | -31 | 54,311 | -0.06% |
|
| 2021/02/19 | 11 | 91.22 | 11 | 92.39 | 91.60 | 0 | 53,977 | 0.00% |
|
| 2021/02/18 | 26 | 90.91 | 26 | 91.76 | 91.60 | 0 | 54,251 | 0.00% |
|
| 2021/02/17 | 9.1 | 91.40 | 14 | 91.52 | 91.60 | -4.9 | 54,421 | -0.01% |
|
| 2021/02/05 | 29.2 | 85.89 | 85 | 86.71 | 89.70 | -55.9 | 54,179 | -0.10% |
|
| 2021/02/04 | 81 | 83.85 | 80 | 82.39 | 84.10 | 1 | 53,694 | 0.00% |
|
| 2021/02/03 | 26 | 87.32 | 3.1 | 87.51 | 86.30 | 23 | 53,575 | 0.04% |
|
| 2021/02/02 | 15 | 88.39 | 18 | 88.09 | 88.70 | -3 | 54,535 | -0.01% |
|
| 2021/02/01 | 33 | 86.14 | 45 | 86.16 | 85.80 | -12 | 54,538 | -0.02% |
|
| 2021/01/29 | 10 | 88.40 | 12 | 88.90 | 86.50 | -2 | 55,129 | 0.00% |
|
| 2021/01/28 | 91 | 88.67 | 65 | 89.07 | 88.10 | 26 | 55,493 | 0.05% |
|
| 2021/01/27 | 76 | 93.91 | 52 | 92.64 | 92.60 | 24 | 55,971 | 0.04% |
|
| 2021/01/26 | 40 | 95.81 | 20 | 96.95 | 94.00 | 20 | 56,395 | 0.04% |
|
| 2021/01/25 | 94 | 97.40 | 28 | 97.18 | 95.70 | 66 | 57,058 | 0.12% |
|
| 2021/01/22 | 29 | 97.12 | 80 | 98.72 | 101.00 | -51 | 57,884 | -0.09% |
|
| 2021/01/21 | 36 | 94.44 | 38 | 95.14 | 95.60 | -2 | 59,732 | 0.00% |
|
| 2021/01/20 | 52.1 | 94.77 | 58.1 | 93.24 | 92.40 | -6.1 | 61,407 | -0.01% |
|
| 2021/01/19 | 44 | 95.90 | 37 | 96.69 | 96.40 | 7 | 61,789 | 0.01% |
|
| 2021/01/18 | 102 | 96.99 | 33 | 95.60 | 95.00 | 69 | 61,976 | 0.11% |
大買/
|
| 2021/01/15 | 38 | 97.30 | 61 | 99.01 | 100.00 | -23 | 61,555 | -0.04% |
|
| 2021/01/14 | 29 | 96.78 | 28 | 97.70 | 96.70 | 1 | 61,284 | 0.00% |
|
| 2021/01/13 | 54 | 99.04 | 33 | 100.43 | 97.60 | 21 | 61,781 | 0.03% |
|
| 2021/01/12 | 72 | 97.21 | 99 | 97.01 | 99.40 | -27 | 61,431 | -0.04% |
|
| 2021/01/11 | 25 | 91.82 | 59 | 93.14 | 94.90 | -34 | 60,811 | -0.06% |
|
| 2021/01/08 | 47.1 | 90.04 | 75.2 | 90.05 | 90.20 | -28.2 | 61,011 | -0.05% |
|
| 2021/01/07 | 30 | 92.69 | 34 | 92.93 | 92.10 | -4 | 61,312 | -0.01% |
|
| 2021/01/06 | 112 | 94.93 | 99.1 | 95.05 | 91.10 | 12.9 | 61,376 | 0.02% |
大買/
|
| 2021/01/05 | 37.1 | 90.34 | 52 | 91.70 | 94.30 | -15 | 60,159 | -0.02% |
|
| 2021/01/04 | 38.5 | 90.39 | 124 | 90.04 | 90.50 | -85.5 | 60,302 | -0.14% |
大賣/
|
| 2020/12/31 | 21.1 | 86.94 | 19 | 87.91 | 87.40 | 2.1 | 60,960 | 0.00% |
|
| 2020/12/30 | 23 | 87.14 | 61 | 87.09 | 86.90 | -38 | 61,035 | -0.06% |
|
| 2020/12/29 | 42 | 85.29 | 73 | 86.46 | 85.70 | -31 | 61,404 | -0.05% |
|
| 2020/12/28 | 36 | 84.33 | 43 | 85.15 | 85.30 | -7 | 61,824 | -0.01% |
|
| 2020/12/25 | 25 | 84.97 | 17 | 85.43 | 84.00 | 8 | 62,192 | 0.01% |
|
| 2020/12/24 | 44 | 85.48 | 23 | 84.83 | 84.50 | 21 | 63,048 | 0.03% |
|
| 2020/12/23 | 53 | 83.32 | 86 | 85.20 | 86.20 | -33 | 63,601 | -0.05% |
|
| 2020/12/22 | 40 | 83.17 | 45.1 | 84.32 | 82.10 | -5.1 | 63,628 | -0.01% |
|
| 2020/12/21 | 93 | 83.61 | 102 | 83.35 | 84.40 | -9 | 63,914 | -0.01% |
大賣/
|
| 2020/12/18 | 19 | 86.13 | 32 | 86.46 | 85.60 | -13 | 63,587 | -0.02% |
|
| 2020/12/17 | 104 | 87.00 | 105 | 88.19 | 86.00 | -1 | 63,837 | 0.00% |
大買/大賣/
|
| 2020/12/16 | 107 | 87.30 | 125 | 88.21 | 86.70 | -18 | 63,035 | -0.03% |
大買/大賣/
|
| 2020/12/15 | 84 | 84.97 | 111 | 85.45 | 85.80 | -27 | 61,831 | -0.04% |
大賣/
|
| 2020/12/14 | 27 | 83.03 | 30 | 83.45 | 83.80 | -3 | 61,512 | 0.00% |
|
| 2020/12/11 | 69 | 82.19 | 56 | 83.26 | 81.60 | 13 | 61,773 | 0.02% |
|
| 2020/12/10 | 11 | 82.47 | 32 | 82.13 | 82.20 | -21 | 62,338 | -0.03% |
|
| 2020/12/09 | 59 | 83.69 | 8 | 83.20 | 83.20 | 51 | 62,771 | 0.08% |
|
| 2020/12/08 | 14 | 83.75 | 74 | 83.86 | 84.50 | -60 | 62,827 | -0.10% |
|
| 2020/12/07 | 41 | 82.22 | 42 | 82.94 | 82.00 | -1 | 62,863 | 0.00% |
|
| 2020/12/04 | 108 | 82.66 | 17 | 81.85 | 81.30 | 91 | 62,840 | 0.14% |
大買/
|
| 2020/12/03 | 37 | 84.02 | 52 | 84.26 | 83.70 | -15 | 62,580 | -0.02% |
|
| 2020/12/02 | 103 | 85.45 | 19 | 85.65 | 85.20 | 84 | 63,063 | 0.13% |
大買/
|
| 2020/12/01 | 128 | 86.69 | 52 | 85.71 | 84.70 | 76 | 63,151 | 0.12% |
大買/
|
| 2020/11/30 | 85 | 92.16 | 66 | 92.15 | 89.90 | 19 | 62,581 | 0.03% |
|
| 2020/11/27 | 43.7 | 90.32 | 86 | 90.09 | 90.40 | -42.3 | 60,742 | -0.07% |
|
| 2020/11/26 | 83 | 87.70 | 238 | 86.21 | 89.60 | -155 | 60,438 | -0.26% |
大賣/鉅額交易
|
| 2020/11/25 | 123 | 83.18 | 104 | 82.94 | 83.10 | 19 | 58,650 | 0.03% |
大買/大賣/
|
| 2020/11/24 | 91 | 82.19 | 155 | 82.72 | 82.00 | -64 | 58,605 | -0.11% |
大賣/
|
| 2020/11/23 | 45 | 77.99 | 71 | 78.47 | 78.70 | -26 | 57,910 | -0.04% |
|
| 2020/11/20 | 5 | 75.38 | 4 | 75.33 | 75.70 | 1 | 57,502 | 0.00% |
|
| 2020/11/19 | 54 | 75.09 | 16 | 75.71 | 74.90 | 38 | 58,172 | 0.07% |
|
| 2020/11/18 | 6 | 75.47 | 7 | 74.96 | 75.50 | -1 | 59,352 | 0.00% |
|
| 2020/11/17 | 22 | 75.05 | 62 | 75.16 | 74.60 | -40 | 61,134 | -0.07% |
|
| 2020/11/16 | 30.2 | 74.59 | 34 | 74.64 | 74.60 | -3.8 | 62,521 | -0.01% |
|
| 2020/11/13 | 44.8 | 73.25 | 61 | 72.96 | 74.10 | -16.2 | 63,706 | -0.03% |
|
| 2020/11/12 | 71 | 73.74 | 18 | 74.06 | 72.60 | 53 | 64,521 | 0.08% |
|
| 2020/11/11 | 39 | 73.83 | 23 | 73.80 | 74.30 | 16 | 65,185 | 0.02% |
|
| 2020/11/10 | 30 | 71.26 | 120 | 71.41 | 71.50 | -90 | 66,517 | -0.14% |
大賣/
|
| 2020/11/09 | 12 | 69.76 | 12 | 69.62 | 69.50 | 0 | 69,019 | 0.00% |
|
| 2020/11/06 | 65 | 69.94 | 76 | 70.34 | 68.80 | -11 | 71,463 | -0.02% |
|
| 2020/11/05 | 49 | 68.86 | 32 | 69.38 | 68.80 | 17 | 72,740 | 0.02% |
|
| 2020/11/04 | 81 | 67.65 | 102 | 67.19 | 68.80 | -21 | 72,944 | -0.03% |
大賣/
|
| 2020/11/03 | 73 | 66.03 | 57 | 66.83 | 66.30 | 16 | 72,802 | 0.02% |
|
| 2020/11/02 | 99.1 | 65.86 | 81 | 66.30 | 65.20 | 18.1 | 73,546 | 0.02% |
|
| 2020/10/30 | 125 | 68.58 | 71 | 68.81 | 68.20 | 54 | 74,091 | 0.07% |
大買/
|
| 2020/10/29 | 107 | 68.43 | 31 | 69.18 | 67.90 | 76 | 73,573 | 0.10% |
大買/
|
| 2020/10/28 | 130 | 76.32 | 44 | 75.77 | 74.90 | 86 | 71,088 | 0.12% |
大買/
|
| 2020/10/27 | 115 | 83.31 | 49 | 81.95 | 81.60 | 66 | 70,088 | 0.09% |
大買/
|
| 2020/10/26 | 81 | 84.87 | 73 | 85.07 | 85.40 | 8 | 70,887 | 0.01% |
|
| 2020/10/23 | 53 | 85.94 | 10 | 85.66 | 85.10 | 43 | 71,376 | 0.06% |
|
| 2020/10/22 | 69 | 85.46 | 88 | 86.59 | 87.30 | -19 | 72,429 | -0.03% |
|
| 2020/10/21 | 59 | 86.90 | 30 | 86.46 | 86.40 | 29 | 72,400 | 0.04% |
|
| 2020/10/20 | 64 | 85.64 | 87 | 86.59 | 88.00 | -23 | 71,906 | -0.03% |
|
| 2020/10/19 | 60 | 86.02 | 39 | 86.26 | 85.50 | 21 | 71,528 | 0.03% |
|
| 2020/10/16 | 30 | 85.77 | 29 | 86.35 | 83.70 | 1 | 71,336 | 0.00% |
|
| 2020/10/15 | 26 | 86.18 | 33 | 86.57 | 85.50 | -7 | 71,712 | -0.01% |
|
| 2020/10/14 | 31 | 85.91 | 34 | 86.30 | 85.60 | -3 | 71,470 | 0.00% |
|
| 2020/10/13 | 10 | 84.01 | 8 | 84.69 | 85.50 | 2 | 71,194 | 0.00% |
|
| 2020/10/12 | 39 | 85.62 | 35 | 85.64 | 85.20 | 4 | 70,769 | 0.01% |
|
| 2020/10/08 | 33 | 82.52 | 67 | 83.12 | 84.80 | -34 | 69,865 | -0.05% |
|
| 2020/10/07 | 6 | 78.25 | 39 | 78.82 | 79.00 | -33 | 68,398 | -0.05% |
|
| 2020/10/06 | 31 | 78.27 | 21 | 78.62 | 77.70 | 10 | 68,258 | 0.01% |
|
| 2020/10/05 | 9 | 76.69 | 32 | 77.03 | 78.20 | -23 | 67,908 | -0.03% |
|
| 2020/09/30 | 27 | 73.80 | 19 | 74.16 | 74.40 | 8 | 67,513 | 0.01% |
|
| 2020/09/29 | 24 | 76.96 | 19 | 75.46 | 74.10 | 5 | 67,447 | 0.01% |
|
| 2020/09/28 | 13 | 76.16 | 24 | 76.30 | 77.50 | -11 | 67,495 | -0.02% |
|
| 2020/09/25 | 28 | 73.26 | 9 | 72.87 | 72.50 | 19 | 68,043 | 0.03% |
|
| 2020/09/24 | 23 | 75.15 | 14 | 74.83 | 73.80 | 9 | 68,601 | 0.01% |
|
| 2020/09/23 | 3 | 77.70 | 9 | 77.54 | 77.30 | -6 | 68,536 | -0.01% |
|
| 2020/09/22 | 17 | 77.85 | 22 | 77.67 | 77.40 | -5 | 69,533 | -0.01% |
|
| 2020/09/21 | 8 | 77.96 | 8 | 79.03 | 78.90 | 0 | 70,822 | 0.00% |
|
| 2020/09/18 | 26 | 78.90 | 15 | 78.71 | 78.20 | 11 | 70,780 | 0.02% |
|
| 2020/09/17 | 10 | 78.34 | 27 | 79.39 | 80.20 | -17 | 71,756 | -0.02% |
|
| 2020/09/16 | 16 | 77.89 | 27 | 77.77 | 77.90 | -11 | 71,586 | -0.02% |
|
| 2020/09/15 | 62 | 77.91 | 33 | 78.05 | 76.30 | 29 | 71,361 | 0.04% |
|
| 2020/09/14 | 10 | 75.06 | 19 | 75.05 | 76.00 | -9 | 70,461 | -0.01% |
|
| 2020/09/11 | 11 | 71.85 | 16 | 72.41 | 72.30 | -5 | 70,578 | -0.01% |
|
| 2020/09/10 | 15 | 73.01 | 6 | 72.95 | 72.90 | 9 | 70,539 | 0.01% |
|
| 2020/09/09 | 7 | 72.90 | 24 | 73.31 | 73.90 | -17 | 70,631 | -0.02% |
|
| 2020/09/08 | 22 | 73.82 | 31 | 73.62 | 73.20 | -9 | 70,710 | -0.01% |
|
| 2020/09/07 | 39 | 72.88 | 26 | 72.73 | 72.10 | 13 | 70,942 | 0.02% |
|
| 2020/09/04 | 26 | 76.13 | 18 | 75.97 | 75.70 | 8 | 71,624 | 0.01% |
|
| 2020/09/03 | 28 | 78.75 | 19 | 78.91 | 78.60 | 9 | 72,189 | 0.01% |
|
| 2020/09/02 | 15 | 76.87 | 19 | 76.66 | 76.80 | -4 | 71,634 | -0.01% |
|
| 2020/09/01 | 55 | 75.80 | 62 | 75.63 | 77.40 | -7 | 71,278 | -0.01% |
|
| 2020/08/31 | 27 | 74.78 | 43 | 75.38 | 73.60 | -16 | 70,230 | -0.02% |
|
| 2020/08/28 | 47 | 75.51 | 21 | 75.34 | 74.50 | 26 | 70,159 | 0.04% |
|
| 2020/08/27 | 18 | 78.64 | 13 | 79.27 | 77.30 | 5 | 69,615 | 0.01% |
|
| 2020/08/26 | 16 | 79.48 | 22.2 | 79.41 | 79.60 | -6.2 | 70,441 | -0.01% |
|
| 2020/08/25 | 20 | 79.60 | 23 | 79.72 | 78.70 | -3 | 71,019 | 0.00% |
|
| 2020/08/24 | 23 | 77.85 | 61 | 77.56 | 79.20 | -38 | 70,251 | -0.05% |
|
| 2020/08/21 | 76 | 81.65 | 42 | 81.74 | 80.60 | 34 | 69,177 | 0.05% |
|
| 2020/08/20 | 75 | 82.73 | 67 | 82.39 | 79.70 | 8 | 67,258 | 0.01% |
|
| 2020/08/19 | 66 | 87.31 | 60 | 87.40 | 88.50 | 6 | 65,728 | 0.01% |
|
| 2020/08/18 | 49 | 84.21 | 46 | 84.78 | 84.10 | 3 | 64,433 | 0.00% |
|
| 2020/08/17 | 46 | 84.17 | 30 | 83.77 | 83.00 | 16 | 63,683 | 0.03% |
|
| 2020/08/14 | 70 | 83.26 | 98 | 83.01 | 85.00 | -28 | 62,732 | -0.04% |
|
| 2020/08/13 | 161 | 86.65 | 163 | 85.95 | 80.60 | -2 | 60,857 | 0.00% |
大買/大賣/
|
| 2020/08/12 | 113.2 | 86.40 | 126 | 87.27 | 89.00 | -12.8 | 58,690 | -0.02% |
大買/大賣/
|
| 2020/08/11 | 68 | 80.61 | 68 | 80.27 | 81.60 | 0 | 56,951 | 0.00% |
|
| 2020/08/10 | 48 | 76.91 | 24 | 77.02 | 76.00 | 24 | 55,194 | 0.04% |
|
| 2020/08/07 | 43 | 75.35 | 16 | 75.41 | 75.50 | 27 | 54,697 | 0.05% |
|
| 2020/08/06 | 61 | 75.40 | 52 | 75.60 | 76.10 | 9 | 54,167 | 0.02% |
|
| 2020/08/05 | 56 | 72.03 | 35 | 71.77 | 73.70 | 21 | 52,876 | 0.04% |
|
| 2020/08/04 | 26 | 66.82 | 79 | 67.05 | 67.00 | -53 | 51,476 | -0.10% |
|
| 2020/08/03 | 13 | 63.82 | 28 | 64.09 | 63.40 | -15 | 51,017 | -0.03% |
|
| 2020/07/31 | 33 | 63.35 | 15 | 64.00 | 64.30 | 18 | 51,372 | 0.04% |
|
| 2020/07/30 | 63 | 62.64 | 80 | 61.09 | 62.90 | -17 | 50,629 | -0.03% |
|
| 2020/07/29 | 12 | 58.34 | 29 | 58.73 | 59.00 | -17 | 49,351 | -0.03% |
|
| 2020/07/28 | 34 | 57.90 | 42 | 58.12 | 59.40 | -8 | 48,793 | -0.02% |
|
| 2020/07/27 | 26 | 55.92 | 36 | 56.79 | 56.50 | -10 | 48,176 | -0.02% |
|
| 2020/07/24 | 12 | 55.07 | 21 | 55.75 | 54.70 | -9 | 49,017 | -0.02% |
|
| 2020/07/23 | 16 | 56.68 | 12 | 57.02 | 56.30 | 4 | 49,234 | 0.01% |
|
| 2020/07/22 | 24 | 56.65 | 38.3 | 56.60 | 56.50 | -14.3 | 49,184 | -0.03% |
|
| 2020/07/21 | 62 | 55.95 | 36 | 56.40 | 56.60 | 26 | 48,638 | 0.05% |
|
| 2020/07/20 | 32 | 52.84 | 46 | 52.27 | 53.40 | -14 | 47,666 | -0.03% |
|
| 2020/07/17 | 31 | 51.05 | 2 | 51.15 | 50.80 | 29 | 47,414 | 0.06% |
|
| 2020/07/16 | 8 | 52.55 | 11 | 52.64 | 52.40 | -3 | 47,493 | -0.01% |
|
| 2020/07/15 | 46 | 52.87 | 36 | 52.94 | 51.80 | 10 | 47,550 | 0.02% |
|
| 2020/07/14 | 3 | 52.73 | 5 | 52.18 | 52.20 | -2 | 47,732 | 0.00% |
|
| 2020/07/13 | 13 | 54.26 | 33 | 55.08 | 53.90 | -20 | 47,803 | -0.04% |
|
| 2020/07/10 | 16 | 55.09 | 6 | 56.28 | 54.40 | 10 | 48,323 | 0.02% |
|
| 2020/07/09 | 12 | 56.53 | 29 | 56.78 | 56.50 | -17 | 48,738 | -0.03% |
|
| 2020/07/08 | 43 | 56.66 | 13 | 56.81 | 56.30 | 30 | 49,117 | 0.06% |
|
| 2020/07/07 | 45 | 55.97 | 72 | 55.66 | 55.90 | -27 | 48,970 | -0.06% |
|
| 2020/07/06 | 39 | 56.15 | 27 | 56.44 | 57.30 | 12 | 48,832 | 0.02% |
|
| 2020/07/03 | 31 | 51.78 | 41 | 52.31 | 53.50 | -10 | 48,232 | -0.02% |
|
| 2020/07/02 | 25 | 50.37 | 32 | 50.28 | 50.80 | -7 | 47,947 | -0.01% |
|
| 2020/07/01 | 57 | 50.64 | 66 | 49.80 | 49.45 | -9 | 47,983 | -0.02% |
|
| 2020/06/30 | 75 | 48.68 | 119.1 | 49.50 | 50.10 | -44.1 | 47,110 | -0.09% |
大賣/
|
| 2020/06/29 | 14 | 46.42 | 15 | 46.98 | 46.30 | -1 | 46,253 | 0.00% |
|
| 2020/06/24 | 82 | 47.28 | 24 | 47.70 | 47.00 | 58 | 46,104 | 0.13% |
|
| 2020/06/23 | 16 | 46.33 | 10 | 46.53 | 46.10 | 6 | 45,327 | 0.01% |
|
| 2020/06/22 | 3 | 45.90 | 10 | 46.03 | 45.85 | -7 | 45,315 | -0.02% |
|
| 2020/06/19 | 24 | 45.80 | 2 | 45.65 | 45.95 | 22 | 45,664 | 0.05% |
|
| 2020/06/18 | 14 | 45.65 | 28 | 45.49 | 45.75 | -14 | 45,725 | -0.03% |
|
| 2020/06/17 | 7 | 45.01 | 30 | 44.95 | 45.00 | -23 | 45,501 | -0.05% |
|
| 2020/06/16 | 2 | 45.15 | 31 | 45.07 | 45.00 | -29 | 45,354 | -0.06% |
|
| 2020/06/15 | 10 | 44.24 | 3 | 44.35 | 44.00 | 7 | 45,893 | 0.02% |
|
| 2020/06/12 | 24 | 44.85 | 7 | 44.28 | 44.80 | 17 | 45,967 | 0.04% |
|
| 2020/06/11 | 9 | 45.93 | 25 | 46.14 | 44.65 | -16 | 45,829 | -0.03% |
|
| 2020/06/10 | 5 | 44.89 | 31 | 44.81 | 45.20 | -26 | 44,609 | -0.06% |
|
| 2020/06/09 | 4 | 43.79 | 19 | 43.62 | 43.30 | -15 | 43,921 | -0.03% |
|
| 2020/06/08 | 13 | 44.26 | 35 | 44.39 | 43.85 | -22 | 44,642 | -0.05% |
|
| 2020/06/05 | 48 | 45.25 | 10 | 45.14 | 44.80 | 38 | 44,671 | 0.09% |
|
| 2020/06/04 | 14 | 44.60 | 53 | 44.54 | 44.80 | -39 | 44,895 | -0.09% |
|
| 2020/06/03 | 111 | 43.68 | 46 | 43.57 | 43.80 | 65 | 44,819 | 0.15% |
大買/
|
| 2020/06/02 | 72 | 45.05 | 40 | 43.73 | 43.40 | 32 | 44,441 | 0.07% |
|
| 2020/06/01 | 14 | 43.16 | 62 | 43.07 | 44.10 | -48 | 43,713 | -0.11% |
|
| 2020/05/29 | 3 | 40.40 | 1 | 40.35 | 40.10 | 2 | 42,868 | 0.00% |
|
| 2020/05/28 | 10 | 40.78 | 19 | 40.92 | 40.40 | -9 | 43,321 | -0.02% |
|
| 2020/05/27 | 4 | 40.48 | 5 | 40.05 | 39.90 | -1 | 43,190 | 0.00% |
|
| 2020/05/26 | 3 | 40.27 | 25 | 40.03 | 40.00 | -22 | 43,422 | -0.05% |
|
| 2020/05/25 | 12 | 39.05 | 7 | 39.21 | 39.40 | 5 | 43,314 | 0.01% |
|
| 2020/05/22 | 20 | 39.87 | 3 | 39.28 | 39.15 | 17 | 43,210 | 0.04% |
|
| 2020/05/21 | 1 | 40.55 | 16 | 40.54 | 40.75 | -15 | 42,963 | -0.03% |
|
| 2020/05/20 | 10 | 39.65 | 6 | 39.47 | 39.60 | 4 | 42,730 | 0.01% |
|
| 2020/05/19 | 30 | 37.77 | 28 | 38.19 | 39.10 | 2 | 42,249 | 0.00% |
|
| 2020/05/18 | 71 | 40.38 | 14 | 40.15 | 39.55 | 57 | 40,794 | 0.14% |
|
| 2020/05/15 | 24 | 43.19 | 23 | 43.43 | 43.90 | 1 | 39,772 | 0.00% |
|
| 2020/05/14 | 17 | 43.43 | 26 | 43.31 | 42.80 | -9 | 39,458 | -0.02% |
|
| 2020/05/13 | 5 | 44.90 | 8 | 44.79 | 44.70 | -3 | 39,414 | -0.01% |
|
| 2020/05/12 | 8 | 44.79 | 4 | 44.79 | 45.00 | 4 | 39,518 | 0.01% |
|
| 2020/05/11 | 18 | 45.71 | 9 | 45.21 | 44.95 | 9 | 40,066 | 0.02% |
|
| 2020/05/08 | 17 | 44.85 | 15 | 45.03 | 44.70 | 2 | 39,944 | 0.01% |
|
| 2020/05/07 | 13 | 44.20 | 19 | 44.33 | 44.30 | -6 | 39,895 | -0.02% |
|
| 2020/05/06 | 4 | 42.53 | 9 | 43.09 | 43.05 | -5 | 39,295 | -0.01% |
|
| 2020/05/05 | 12 | 43.15 | 8 | 43.38 | 42.50 | 4 | 39,282 | 0.01% |
|
| 2020/05/04 | 29 | 42.00 | 27 | 41.67 | 43.00 | 2 | 39,354 | 0.01% |
|
| 2020/04/30 | 4 | 42.73 | 37 | 42.95 | 42.85 | -33 | 39,758 | -0.08% |
|
| 2020/04/29 | 25 | 41.68 | 30 | 41.59 | 42.00 | -5 | 39,510 | -0.01% |
|
| 2020/04/28 | 5 | 39.10 | 56 | 39.03 | 39.45 | -51 | 38,831 | -0.13% |
|
| 2020/04/27 | 6 | 38.47 | 16 | 38.33 | 38.30 | -10 | 38,629 | -0.03% |
|
| 2020/04/24 | 6 | 37.49 | 11 | 37.69 | 37.45 | -5 | 38,706 | -0.01% |
|
| 2020/04/23 | 19 | 37.58 | 29 | 37.73 | 37.60 | -10 | 38,911 | -0.03% |
|
| 2020/04/22 | 36 | 36.45 | 18 | 36.62 | 37.45 | 18 | 39,313 | 0.05% |
|
| 2020/04/21 | 33 | 37.42 | 7 | 37.33 | 36.65 | 26 | 39,455 | 0.07% |
|
| 2020/04/20 | 5 | 38.15 | 7 | 38.19 | 38.10 | -2 | 40,149 | 0.00% |
|
| 2020/04/17 | 23 | 38.40 | 28 | 38.59 | 38.10 | -5 | 40,384 | -0.01% |
|
| 2020/04/16 | 24 | 38.20 | 36 | 38.34 | 38.10 | -12 | 40,082 | -0.03% |
|
| 2020/04/15 | 80 | 38.74 | 11 | 38.81 | 37.40 | 69 | 39,668 | 0.17% |
|
| 2020/04/14 | 58 | 38.14 | 20 | 37.45 | 38.15 | 38 | 38,970 | 0.10% |
|
| 2020/04/13 | 28 | 35.96 | 72 | 35.90 | 35.55 | -44 | 38,277 | -0.11% |
|
| 2020/04/10 | 20 | 34.71 | 9 | 34.59 | 35.00 | 11 | 37,686 | 0.03% |
|
| 2020/04/09 | 25 | 34.71 | 66 | 34.84 | 34.70 | -41 | 37,724 | -0.11% |
|
| 2020/04/08 | 62 | 33.82 | 16 | 33.82 | 34.00 | 46 | 37,357 | 0.12% |
|
| 2020/04/07 | 24 | 32.88 | 60 | 33.03 | 33.15 | -36 | 36,620 | -0.10% |
|
| 2020/04/06 | 53 | 31.34 | 9 | 31.18 | 31.35 | 44 | 35,705 | 0.12% |
|
| 2020/04/01 | 14 | 31.84 | 4 | 31.81 | 31.70 | 10 | 35,234 | 0.03% |
|
| 2020/03/31 | 16 | 32.10 | 14 | 32.15 | 32.00 | 2 | 35,038 | 0.01% |
|
| 2020/03/30 | 12 | 30.18 | 17 | 30.37 | 30.90 | -5 | 34,207 | -0.01% |
|
| 2020/03/27 | 20 | 31.09 | 6 | 31.01 | 30.25 | 14 | 34,448 | 0.04% |
|
| 2020/03/26 | 28 | 30.90 | 21 | 30.67 | 31.00 | 7 | 34,488 | 0.02% |
|
| 2020/03/25 | 17 | 30.93 | 12 | 31.22 | 31.10 | 5 | 34,099 | 0.01% |
|
| 2020/03/24 | 11 | 28.63 | 9 | 28.99 | 28.60 | 2 | 33,725 | 0.01% |
|
| 2020/03/23 | 14 | 27.41 | 20 | 27.17 | 27.05 | -6 | 33,364 | -0.02% |
|
| 2020/03/20 | 8 | 26.93 | 14 | 26.70 | 27.05 | -6 | 33,143 | -0.02% |
|
| 2020/03/19 | 35 | 25.48 | 34 | 25.36 | 24.60 | 1 | 33,038 | 0.00% |
|
| 2020/03/18 | 14 | 27.13 | 13 | 27.37 | 26.20 | 1 | 32,226 | 0.00% |
|
| 2020/03/17 | 5 | 27.50 | 2 | 26.65 | 26.50 | 3 | 31,953 | 0.01% |
|
| 2020/03/16 | 10 | 28.97 | 2 | 30.25 | 28.40 | 8 | 31,401 | 0.03% |
|
| 2020/03/13 | 16 | 30.64 | 4 | 31.18 | 31.45 | 12 | 31,149 | 0.04% |
|
| 2020/03/12 | 20 | 34.69 | 6 | 35.08 | 33.70 | 14 | 30,591 | 0.05% |
|
| 2020/03/11 | 10 | 38.59 | 7 | 39.47 | 37.40 | 3 | 29,728 | 0.01% |
|
| 2020/03/10 | 22 | 38.84 | 18 | 38.56 | 38.95 | 4 | 29,350 | 0.01% |
|
| 2020/03/09 | 8 | 39.96 | 12 | 41.09 | 39.50 | -4 | 28,782 | -0.01% |
|
| 2020/03/06 | 8 | 41.59 | 5 | 41.80 | 41.60 | 3 | 28,629 | 0.01% |
|
| 2020/03/05 | 18 | 42.74 | 48 | 42.66 | 41.90 | -30 | 29,206 | -0.10% |
|
| 2020/03/04 | 11 | 41.62 | 7 | 41.94 | 41.40 | 4 | 28,573 | 0.01% |
|
| 2020/03/03 | 27 | 41.46 | 39 | 41.88 | 41.45 | -12 | 28,765 | -0.04% |
|
| 2020/03/02 | 38 | 39.41 | 10 | 39.44 | 39.25 | 28 | 28,375 | 0.10% |
|
| 2020/02/27 | 12 | 40.18 | 6 | 40.67 | 40.00 | 6 | 28,339 | 0.02% |
|
| 2020/02/26 | 8 | 41.41 | 8 | 42.28 | 41.25 | 0 | 28,229 | 0.00% |
|
| 2020/02/25 | 1 | 42.00 | 1 | 41.80 | 41.75 | 0 | 28,242 | 0.00% |
|
| 2020/02/24 | 2 | 41.05 | 5 | 41.80 | 42.45 | -3 | 28,228 | -0.01% |
|
| 2020/02/21 | 5 | 41.82 | 0 | 0.00 | 41.70 | 5 | 28,350 | 0.02% |
|
| 2020/02/20 | 2 | 42.48 | 10 | 42.17 | 42.00 | -8 | 28,511 | -0.03% |
|
| 2020/02/19 | 2 | 41.60 | 9 | 41.73 | 41.75 | -7 | 28,704 | -0.02% |
|
| 2020/02/18 | 0 | 0.00 | 3 | 41.45 | 41.10 | -3 | 29,215 | -0.01% |
|
| 2020/02/17 | 3 | 41.55 | 10 | 41.32 | 41.35 | -7 | 29,396 | -0.02% |
|
| 2020/02/14 | 8 | 41.81 | 16 | 42.16 | 41.50 | -8 | 29,899 | -0.03% |
|
| 2020/02/13 | 19 | 42.26 | 13 | 42.32 | 42.05 | 6 | 30,681 | 0.02% |
|
| 2020/02/12 | 14 | 41.71 | 28 | 41.86 | 42.85 | -14 | 31,059 | -0.05% |
|
| 2020/02/11 | 35 | 39.96 | 37 | 40.49 | 40.30 | -2 | 30,346 | -0.01% |
|
| 2020/02/10 | 5 | 37.14 | 11 | 38.91 | 39.85 | -6 | 30,380 | -0.02% |
|
| 2020/02/07 | 9 | 39.07 | 4 | 39.30 | 38.90 | 5 | 30,561 | 0.02% |
|
| 2020/02/06 | 13 | 40.04 | 7 | 39.99 | 40.20 | 6 | 30,529 | 0.02% |
|
| 2020/02/05 | 23 | 40.03 | 4 | 39.98 | 39.15 | 19 | 30,330 | 0.06% |
|
| 2020/02/04 | 37 | 39.32 | 40 | 39.34 | 40.25 | -3 | 29,924 | -0.01% |
|
| 2020/02/03 | 3 | 36.52 | 7 | 36.59 | 36.75 | -4 | 29,326 | -0.01% |
|
| 2020/01/31 | 12 | 38.91 | 5 | 39.69 | 38.65 | 7 | 29,221 | 0.02% |
|
| 2020/01/30 | 12 | 40.45 | 2 | 40.40 | 40.35 | 10 | 28,739 | 0.03% |
|
| 2020/01/20 | 4 | 44.60 | 30 | 44.38 | 44.80 | -26 | 28,516 | -0.09% |
|
| 2020/01/17 | 24 | 43.67 | 13 | 43.99 | 43.25 | 11 | 28,408 | 0.04% |
|
| 2020/01/16 | 28 | 43.99 | 2 | 43.75 | 43.60 | 26 | 28,750 | 0.09% |
|
| 2020/01/15 | 10 | 44.86 | 5 | 45.21 | 44.75 | 5 | 28,458 | 0.02% |
|
| 2020/01/14 | 34 | 45.09 | 76 | 45.22 | 45.40 | -42 | 29,106 | -0.14% |
|
| 2020/01/13 | 0 | 0.00 | 31 | 43.62 | 43.90 | -31 | 28,019 | -0.11% |
|
| 2020/01/10 | 3 | 41.80 | 34 | 42.12 | 42.40 | -31 | 27,883 | -0.11% |
|
| 2020/01/09 | 4 | 41.08 | 2 | 41.03 | 41.05 | 2 | 28,095 | 0.01% |
|
| 2020/01/08 | 24 | 40.53 | 9 | 40.40 | 40.45 | 15 | 28,732 | 0.05% |
|
| 2020/01/07 | 0 | 0.00 | 2 | 41.30 | 41.30 | -2 | 29,020 | -0.01% |
|
| 2020/01/06 | 12 | 41.22 | 37 | 40.96 | 41.35 | -25 | 29,488 | -0.08% |
|
| 2020/01/03 | 19 | 43.11 | 1 | 42.50 | 42.50 | 18 | 29,657 | 0.06% |
|
| 2020/01/02 | 18 | 42.88 | 12 | 43.08 | 43.60 | 6 | 29,556 | 0.02% |
|
| 2019/12/31 | 2 | 41.85 | 5 | 42.02 | 42.00 | -3 | 29,407 | -0.01% |
|
| 2019/12/30 | 8 | 41.71 | 1 | 41.75 | 41.80 | 7 | 29,720 | 0.02% |
|
| 2019/12/27 | 5 | 41.60 | 2 | 41.60 | 41.65 | 3 | 29,875 | 0.01% |
|
| 2019/12/26 | 9 | 41.43 | 6 | 41.07 | 41.10 | 3 | 30,009 | 0.01% |
|
| 2019/12/25 | 12 | 41.56 | 0 | 0.00 | 41.50 | 12 | 30,110 | 0.04% |
|
| 2019/12/24 | 7 | 41.66 | 7 | 41.97 | 42.25 | 0 | 30,221 | 0.00% |
|
| 2019/12/23 | 47 | 42.28 | 7 | 42.27 | 41.50 | 40 | 29,838 | 0.13% |
|
| 2019/12/20 | 14 | 43.90 | 1 | 43.30 | 44.10 | 13 | 29,535 | 0.04% |
|
| 2019/12/19 | 19 | 44.01 | 4 | 44.16 | 43.90 | 15 | 29,698 | 0.05% |
|
| 2019/12/18 | 14 | 45.21 | 0 | 0.00 | 44.80 | 14 | 29,918 | 0.05% |
|
| 2019/12/17 | 8 | 46.14 | 12 | 46.02 | 45.75 | -4 | 30,235 | -0.01% |
|
| 2019/12/16 | 1 | 45.15 | 15 | 45.12 | 45.40 | -14 | 30,282 | -0.05% |
|
| 2019/12/13 | 10 | 43.96 | 3 | 44.77 | 44.30 | 7 | 30,577 | 0.02% |
|
| 2019/12/12 | 8 | 44.96 | 7 | 44.81 | 44.75 | 1 | 30,970 | 0.00% |
|
| 2019/12/11 | 8 | 44.18 | 3 | 43.93 | 43.90 | 5 | 31,881 | 0.02% |
|
| 2019/12/10 | 4 | 43.69 | 1 | 43.65 | 44.00 | 3 | 32,413 | 0.01% |
|
| 2019/12/09 | 5 | 44.51 | 0 | 0.00 | 44.35 | 5 | 32,396 | 0.02% |
|
| 2019/12/06 | 3 | 45.02 | 4 | 45.08 | 44.75 | -1 | 33,039 | 0.00% |
|
| 2019/12/05 | 4 | 44.85 | 4 | 44.75 | 44.60 | 0 | 33,533 | 0.00% |
|
| 2019/12/04 | 7 | 44.63 | 0 | 0.00 | 44.20 | 7 | 34,215 | 0.02% |
|
| 2019/12/03 | 7 | 44.47 | 5 | 44.19 | 44.80 | 2 | 36,255 | 0.01% |
|
| 2019/12/02 | 22 | 44.73 | 7 | 44.46 | 44.15 | 15 | 36,548 | 0.04% |
|
| 2019/11/29 | 11 | 46.25 | 16 | 46.08 | 46.15 | -5 | 37,032 | -0.01% |
|
| 2019/11/28 | 25 | 47.55 | 25 | 47.69 | 47.00 | 0 | 36,977 | 0.00% |
|
| 2019/11/27 | 8 | 47.09 | 5 | 47.15 | 47.00 | 3 | 36,689 | 0.01% |
|
| 2019/11/26 | 17 | 46.91 | 1 | 47.15 | 46.35 | 16 | 36,692 | 0.04% |
|
| 2019/11/25 | 16 | 46.57 | 4 | 46.45 | 46.35 | 12 | 36,504 | 0.03% |
|
| 2019/11/22 | 35 | 47.46 | 8 | 47.21 | 47.00 | 27 | 36,500 | 0.07% |
|
| 2019/11/21 | 14 | 47.93 | 0 | 0.00 | 48.00 | 14 | 36,640 | 0.04% |
|
| 2019/11/20 | 13 | 47.93 | 5 | 48.70 | 48.80 | 8 | 37,003 | 0.02% |
|
| 2019/11/19 | 16 | 48.97 | 2 | 49.25 | 48.55 | 14 | 37,762 | 0.04% |
|
| 2019/11/18 | 15 | 49.42 | 13.1 | 49.87 | 49.65 | 1.9 | 37,745 | 0.01% |
|
| 2019/11/15 | 13 | 48.98 | 13 | 49.63 | 48.50 | 0 | 37,910 | 0.00% |
|
| 2019/11/14 | 3 | 48.57 | 1 | 48.30 | 48.10 | 2 | 37,402 | 0.01% |
|
| 2019/11/13 | 14 | 48.53 | 2 | 48.30 | 48.30 | 12 | 37,744 | 0.03% |
|
| 2019/11/12 | 9 | 49.07 | 39 | 49.10 | 50.00 | -30 | 38,117 | -0.08% |
|
| 2019/11/11 | 11 | 47.36 | 32 | 47.71 | 47.10 | -21 | 38,339 | -0.05% |
|
| 2019/11/08 | 0 | 0.00 | 6 | 46.17 | 46.00 | -6 | 37,832 | -0.02% |
|
| 2019/11/07 | 5 | 45.48 | 2 | 44.85 | 45.90 | 3 | 38,154 | 0.01% |
|
| 2019/11/06 | 29 | 45.83 | 5 | 45.46 | 45.20 | 24 | 38,583 | 0.06% |
|
| 2019/11/05 | 4 | 47.59 | 0 | 0.00 | 47.50 | 4 | 38,615 | 0.01% |
|
| 2019/11/04 | 2 | 47.40 | 4 | 47.88 | 47.40 | -2 | 39,116 | -0.01% |
|
| 2019/11/01 | 6 | 47.07 | 6 | 47.16 | 47.20 | 0 | 39,316 | 0.00% |
|
| 2019/10/31 | 4 | 47.48 | 1 | 47.45 | 47.15 | 3 | 40,213 | 0.01% |
|
| 2019/10/30 | 2 | 47.43 | 15 | 48.31 | 48.25 | -13 | 40,268 | -0.03% |
|
| 2019/10/29 | 11 | 47.10 | 2 | 47.40 | 46.90 | 9 | 40,202 | 0.02% |
|
| 2019/10/28 | 2 | 47.70 | 0 | 0.00 | 47.50 | 2 | 40,359 | 0.00% |
|
| 2019/10/25 | 11 | 48.50 | 24 | 48.12 | 48.20 | -13 | 40,460 | -0.03% |
|
| 2019/10/24 | 30 | 48.17 | 24 | 48.77 | 48.15 | 6 | 40,493 | 0.01% |
|
| 2019/10/23 | 21 | 48.03 | 18 | 48.44 | 48.25 | 3 | 40,302 | 0.01% |
|
| 2019/10/22 | 26 | 47.79 | 15 | 47.82 | 48.25 | 11 | 40,503 | 0.03% |
|
| 2019/10/21 | 1 | 45.85 | 4 | 46.11 | 45.85 | -3 | 40,114 | -0.01% |
|
| 2019/10/18 | 16 | 46.38 | 1 | 46.30 | 46.20 | 15 | 40,718 | 0.04% |
|
| 2019/10/17 | 13 | 47.73 | 5 | 47.20 | 47.00 | 8 | 42,029 | 0.02% |
|
| 2019/10/16 | 5 | 47.70 | 13 | 47.62 | 47.80 | -8 | 43,605 | -0.02% |
|
| 2019/10/15 | 6 | 46.18 | 3 | 46.83 | 46.55 | 3 | 43,671 | 0.01% |
|
| 2019/10/14 | 0 | 0.00 | 7 | 45.86 | 46.35 | -7 | 43,508 | -0.02% |
|
| 2019/10/09 | 19 | 43.92 | 10 | 44.13 | 43.10 | 9 | 43,186 | 0.02% |
|
| 2019/10/08 | 1 | 46.00 | 0 | 0.00 | 45.60 | 1 | 43,288 | 0.00% |
|
| 2019/10/07 | 1 | 46.50 | 7 | 46.16 | 46.40 | -6 | 43,819 | -0.01% |
|
| 2019/10/04 | 4 | 45.73 | 13 | 45.93 | 45.30 | -9 | 44,048 | -0.02% |
|
| 2019/10/03 | 12 | 44.28 | 6 | 44.31 | 45.15 | 6 | 44,257 | 0.01% |
|
| 2019/10/02 | 6 | 43.68 | 0 | 0.00 | 44.80 | 6 | 44,342 | 0.01% |
|
| 2019/10/01 | 2 | 43.98 | 3 | 43.60 | 44.20 | -1 | 44,433 | 0.00% |
|
| 2019/09/27 | 3 | 43.80 | 5 | 43.85 | 43.65 | -2 | 44,569 | 0.00% |
|
| 2019/09/26 | 2 | 45.85 | 1 | 45.15 | 45.20 | 1 | 44,804 | 0.00% |
|
| 2019/09/25 | 8 | 45.68 | 1 | 45.45 | 45.50 | 7 | 45,212 | 0.02% |
|
| 2019/09/24 | 9 | 47.37 | 5 | 47.26 | 46.65 | 4 | 45,998 | 0.01% |
|
| 2019/09/23 | 8 | 47.75 | 12 | 47.59 | 47.65 | -4 | 46,264 | -0.01% |
|
| 2019/09/20 | 8 | 46.14 | 9 | 46.07 | 46.50 | -1 | 46,602 | 0.00% |
|
| 2019/09/19 | 3 | 46.60 | 3 | 46.40 | 46.50 | 0 | 46,573 | 0.00% |
|
| 2019/09/18 | 5 | 46.67 | 8 | 46.34 | 46.30 | -3 | 46,481 | -0.01% |
|
| 2019/09/17 | 31 | 46.43 | 28 | 46.21 | 46.10 | 3 | 46,224 | 0.01% |
|
| 2019/09/16 | 24 | 45.54 | 37 | 45.78 | 46.80 | -13 | 46,336 | -0.03% |
|
| 2019/09/12 | 7 | 44.14 | 15 | 44.57 | 44.95 | -8 | 46,632 | -0.02% |
|
| 2019/09/11 | 18 | 43.57 | 17 | 43.64 | 43.25 | 1 | 47,238 | 0.00% |
|
| 2019/09/10 | 9 | 43.61 | 0 | 0.00 | 43.05 | 9 | 47,453 | 0.02% |
|
| 2019/09/09 | 4 | 43.66 | 14 | 44.46 | 44.80 | -10 | 47,335 | -0.02% |
|
| 2019/09/06 | 27 | 44.64 | 6 | 45.09 | 43.85 | 21 | 47,198 | 0.04% |
|
| 2019/09/05 | 22 | 44.19 | 66 | 43.29 | 44.65 | -44 | 46,991 | -0.09% |
|
| 2019/09/04 | 2 | 40.83 | 53 | 41.23 | 41.25 | -51 | 45,506 | -0.11% |
|
| 2019/09/03 | 40 | 41.25 | 74 | 41.37 | 39.80 | -34 | 46,523 | -0.07% |
|
| 2019/09/02 | 0 | 0.00 | 12 | 39.75 | 40.00 | -12 | 46,195 | -0.03% |
|
| 2019/08/30 | 42 | 39.60 | 18 | 39.47 | 39.05 | 24 | 46,240 | 0.05% |
|
| 2019/08/29 | 7 | 39.09 | 6 | 39.33 | 39.05 | 1 | 46,775 | 0.00% |
|
| 2019/08/28 | 6 | 38.51 | 2 | 38.58 | 38.85 | 4 | 46,957 | 0.01% |
|
| 2019/08/27 | 8 | 38.92 | 3 | 38.77 | 38.55 | 5 | 47,307 | 0.01% |
|
| 2019/08/26 | 11 | 39.10 | 1 | 38.90 | 38.80 | 10 | 47,564 | 0.02% |
|
| 2019/08/23 | 25 | 40.87 | 1 | 40.65 | 40.65 | 24 | 47,781 | 0.05% |
|
| 2019/08/22 | 5 | 41.08 | 17 | 40.87 | 41.10 | -12 | 47,682 | -0.03% |
|
| 2019/08/21 | 6 | 39.58 | 21 | 39.59 | 39.55 | -15 | 46,899 | -0.03% |
|
| 2019/08/20 | 27 | 39.98 | 18 | 40.22 | 39.90 | 9 | 47,010 | 0.02% |
|
| 2019/08/19 | 9 | 39.53 | 1 | 39.75 | 39.70 | 8 | 47,277 | 0.02% |
|
| 2019/08/16 | 25 | 39.65 | 4 | 39.34 | 39.25 | 21 | 48,111 | 0.04% |
|
| 2019/08/15 | 18 | 39.29 | 26 | 39.58 | 39.85 | -8 | 48,224 | -0.02% |
|
| 2019/08/14 | 15 | 39.28 | 30 | 39.53 | 39.00 | -15 | 47,799 | -0.03% |
|
| 2019/08/13 | 16 | 37.45 | 23 | 37.44 | 37.10 | -7 | 47,419 | -0.01% |
|
| 2019/08/12 | 8 | 38.04 | 4 | 38.13 | 38.05 | 4 | 48,458 | 0.01% |
|
| 2019/08/08 | 15 | 37.02 | 44.1 | 37.73 | 38.15 | -29.1 | 49,224 | -0.06% |
|
| 2019/08/07 | 24 | 37.00 | 16 | 36.68 | 36.35 | 8 | 49,545 | 0.02% |
|
| 2019/08/06 | 53 | 34.59 | 39 | 34.59 | 35.75 | 14 | 49,334 | 0.03% |
|
| 2019/08/05 | 22 | 37.04 | 29 | 36.63 | 35.90 | -7 | 49,294 | -0.01% |
|
| 2019/08/02 | 36 | 35.70 | 14 | 36.41 | 36.65 | 22 | 49,868 | 0.04% |
|
| 2019/08/01 | 21 | 37.40 | 16 | 37.44 | 37.25 | 5 | 49,421 | 0.01% |
|
| 2019/07/31 | 9 | 38.09 | 0 | 0.00 | 38.00 | 9 | 49,781 | 0.02% |
|
| 2019/07/30 | 12 | 39.03 | 19 | 38.73 | 38.70 | -7 | 49,785 | -0.01% |
|
| 2019/07/29 | 16 | 40.84 | 4 | 40.61 | 40.20 | 12 | 50,021 | 0.02% |
|
| 2019/07/26 | 26 | 41.16 | 5 | 41.18 | 41.15 | 21 | 50,057 | 0.04% |
|
| 2019/07/25 | 2 | 41.00 | 17 | 40.77 | 40.60 | -15 | 50,000 | -0.03% |
|
| 2019/07/24 | 19 | 40.07 | 1 | 39.90 | 39.50 | 18 | 50,101 | 0.04% |
|
| 2019/07/23 | 28 | 40.85 | 9 | 40.38 | 40.20 | 19 | 50,660 | 0.04% |
|
| 2019/07/22 | 22 | 41.07 | 13 | 41.09 | 41.75 | 9 | 50,543 | 0.02% |
|
| 2019/07/19 | 24 | 41.21 | 37 | 41.25 | 40.60 | -13 | 50,467 | -0.03% |
|
| 2019/07/18 | 23 | 38.22 | 43 | 38.70 | 39.50 | -20 | 49,616 | -0.04% |
|
| 2019/07/17 | 7 | 37.48 | 36 | 37.84 | 37.15 | -29 | 48,002 | -0.06% |
|
| 2019/07/16 | 8 | 37.11 | 1 | 36.90 | 36.85 | 7 | 47,536 | 0.01% |
|
| 2019/07/15 | 15 | 36.82 | 18 | 37.16 | 37.20 | -3 | 48,060 | -0.01% |
|
| 2019/07/12 | 40 | 37.30 | 12 | 37.15 | 36.70 | 28 | 48,068 | 0.06% |
|
| 2019/07/11 | 5 | 36.20 | 33 | 37.18 | 37.50 | -28 | 47,836 | -0.06% |
|
| 2019/07/10 | 23 | 36.02 | 2 | 35.98 | 35.80 | 21 | 47,672 | 0.04% |
|
| 2019/07/09 | 23 | 35.80 | 13 | 36.08 | 35.30 | 10 | 47,496 | 0.02% |
|
| 2019/07/08 | 13 | 37.08 | 6 | 37.03 | 37.15 | 7 | 47,678 | 0.01% |
|
| 2019/07/05 | 5 | 37.30 | 1 | 37.10 | 37.45 | 4 | 48,388 | 0.01% |
|
| 2019/07/04 | 5 | 37.53 | 8 | 37.33 | 37.30 | -3 | 49,413 | -0.01% |
|
| 2019/07/03 | 13 | 37.27 | 6 | 37.47 | 37.20 | 7 | 50,337 | 0.01% |
|
| 2019/07/02 | 2 | 38.63 | 0 | 0.00 | 38.50 | 2 | 51,725 | 0.00% |
|
| 2019/07/01 | 0 | 0.00 | 89 | 38.37 | 38.75 | -89 | 52,740 | -0.17% |
|
| 2019/06/28 | 11 | 35.70 | 3 | 35.50 | 35.25 | 8 | 52,305 | 0.02% |
|
| 2019/06/27 | 19 | 35.46 | 38 | 35.48 | 35.50 | -19 | 53,133 | -0.04% |
|
| 2019/06/26 | 3 | 34.18 | 3 | 34.33 | 34.50 | 0 | 53,161 | 0.00% |
|
| 2019/06/25 | 11 | 34.21 | 7 | 34.14 | 34.00 | 4 | 53,193 | 0.01% |
|
| 2019/06/24 | 1 | 34.40 | 10 | 34.25 | 34.60 | -9 | 53,604 | -0.02% |
|
| 2019/06/21 | 27 | 35.21 | 2 | 34.50 | 34.55 | 25 | 54,627 | 0.05% |
|
| 2019/06/20 | 41 | 35.17 | 34 | 35.32 | 35.40 | 7 | 54,301 | 0.01% |
|
| 2019/06/19 | 5 | 33.23 | 40 | 34.03 | 34.75 | -35 | 53,334 | -0.07% |
|
| 2019/06/18 | 20 | 31.84 | 31 | 31.30 | 31.60 | -11 | 52,857 | -0.02% |
|
| 2019/06/17 | 9 | 32.26 | 17 | 32.26 | 32.00 | -8 | 53,956 | -0.01% |
|
| 2019/06/14 | 13 | 32.65 | 11 | 31.92 | 31.80 | 2 | 54,160 | 0.00% |
|
| 2019/06/13 | 71 | 33.19 | 15 | 32.66 | 32.60 | 56 | 54,797 | 0.10% |
|
| 2019/06/12 | 46 | 33.29 | 30 | 33.62 | 32.95 | 16 | 54,846 | 0.03% |
|
| 2019/06/11 | 87 | 31.64 | 109 | 33.07 | 33.50 | -22 | 54,597 | -0.04% |
大賣/
|
| 2019/06/10 | 44 | 30.39 | 39 | 30.84 | 31.00 | 5 | 53,189 | 0.01% |
|
| 2019/06/06 | 6 | 28.62 | 3 | 28.25 | 28.65 | 3 | 52,550 | 0.01% |
|
| 2019/06/05 | 6 | 30.17 | 5 | 30.08 | 28.70 | 1 | 52,461 | 0.00% |
|
| 2019/06/04 | 11 | 29.30 | 17 | 29.43 | 29.45 | -6 | 52,060 | -0.01% |
|
| 2019/06/03 | 4 | 29.25 | 0 | 0.00 | 28.70 | 4 | 52,433 | 0.01% |
|
| 2019/05/31 | 9 | 28.75 | 41 | 28.97 | 29.95 | -32 | 52,430 | -0.06% |
|
| 2019/05/30 | 14 | 29.11 | 17 | 28.82 | 28.60 | -3 | 52,743 | -0.01% |
|
| 2019/05/29 | 6 | 28.12 | 4 | 28.26 | 28.65 | 2 | 52,975 | 0.00% |
|
| 2019/05/28 | 2 | 28.10 | 2 | 28.30 | 28.00 | 0 | 52,718 | 0.00% |
|
| 2019/05/27 | 45 | 28.62 | 7 | 28.45 | 28.15 | 38 | 52,957 | 0.07% |
|
| 2019/05/24 | 17 | 29.01 | 2 | 28.90 | 28.00 | 15 | 52,971 | 0.03% |
|
| 2019/05/23 | 8 | 28.79 | 17 | 28.53 | 28.30 | -9 | 52,209 | -0.02% |
|
| 2019/05/22 | 17 | 31.35 | 69 | 31.20 | 30.45 | -52 | 51,339 | -0.10% |
|
| 2019/05/21 | 62 | 30.75 | 56 | 30.54 | 31.15 | 6 | 50,851 | 0.01% |
|
| 2019/05/20 | 11 | 30.76 | 10 | 31.06 | 30.45 | 1 | 50,485 | 0.00% |
|
| 2019/05/17 | 19 | 32.37 | 9 | 33.38 | 31.60 | 10 | 49,911 | 0.02% |
|
| 2019/05/16 | 77 | 36.09 | 19 | 35.52 | 34.70 | 58 | 48,884 | 0.12% |
|
| 2019/05/15 | 23 | 36.16 | 35 | 36.64 | 37.50 | -12 | 48,004 | -0.02% |
|
| 2019/05/14 | 30 | 35.54 | 25 | 35.17 | 35.00 | 5 | 47,407 | 0.01% |
|
| 2019/05/13 | 5 | 35.60 | 16 | 35.29 | 35.80 | -11 | 47,291 | -0.02% |
|
| 2019/05/10 | 19 | 34.69 | 15 | 34.54 | 34.40 | 4 | 47,036 | 0.01% |
|
| 2019/05/09 | 13 | 34.67 | 13 | 34.29 | 33.80 | 0 | 46,479 | 0.00% |
|
| 2019/05/08 | 14 | 35.53 | 4 | 35.44 | 35.60 | 10 | 46,563 | 0.02% |
|
| 2019/05/07 | 17 | 34.57 | 23 | 34.64 | 34.55 | -6 | 46,466 | -0.01% |
|
| 2019/05/06 | 14 | 32.74 | 7 | 32.99 | 33.05 | 7 | 46,278 | 0.02% |
|
| 2019/05/03 | 1 | 34.75 | 1 | 35.20 | 34.80 | 0 | 46,117 | 0.00% |
|
| 2019/05/02 | 0 | 0.00 | 3 | 34.25 | 34.40 | -3 | 46,079 | -0.01% |
|
| 2019/04/30 | 1 | 32.95 | 4 | 33.50 | 34.45 | -3 | 46,322 | -0.01% |
|
| 2019/04/29 | 10 | 33.37 | 20 | 32.69 | 32.50 | -10 | 45,976 | -0.02% |
|
| 2019/04/26 | 9 | 36.27 | 0 | 0.00 | 36.05 | 9 | 45,347 | 0.02% |
|
| 2019/04/25 | 8 | 37.09 | 1 | 37.10 | 37.95 | 7 | 44,961 | 0.02% |
|
| 2019/04/24 | 7 | 37.91 | 10 | 37.30 | 37.95 | -3 | 44,559 | -0.01% |
|
| 2019/04/23 | 29 | 36.45 | 23 | 36.45 | 36.25 | 6 | 44,060 | 0.01% |
|
| 2019/04/22 | 4 | 37.54 | 3 | 38.48 | 37.60 | 1 | 44,178 | 0.00% |
|
| 2019/04/19 | 14 | 38.48 | 18 | 38.29 | 37.60 | -4 | 44,972 | -0.01% |
|
| 2019/04/18 | 24 | 38.06 | 22 | 37.31 | 37.00 | 2 | 44,786 | 0.00% |
|
| 2019/04/17 | 9 | 37.98 | 5 | 37.63 | 37.55 | 4 | 46,337 | 0.01% |
|
| 2019/04/16 | 11 | 37.98 | 51 | 38.44 | 37.25 | -40 | 46,299 | -0.09% |
|
| 2019/04/15 | 4 | 37.03 | 3 | 37.10 | 37.10 | 1 | 46,543 | 0.00% |
|
| 2019/04/12 | 13 | 37.03 | 19 | 37.01 | 36.70 | -6 | 47,031 | -0.01% |
|
| 2019/04/11 | 17 | 36.85 | 16 | 36.63 | 36.25 | 1 | 47,585 | 0.00% |
|
| 2019/04/10 | 30 | 36.60 | 19 | 36.94 | 36.00 | 11 | 47,233 | 0.02% |
|
| 2019/04/09 | 37 | 37.19 | 58 | 38.01 | 36.35 | -21 | 46,493 | -0.05% |
|
| 2019/04/08 | 51 | 37.86 | 39.1 | 38.27 | 39.25 | 11.9 | 46,201 | 0.03% |
|
| 2019/04/03 | 36.1 | 35.27 | 43 | 34.99 | 36.05 | -6.9 | 44,730 | -0.02% |
|
| 2019/04/02 | 36 | 32.72 | 1 | 32.15 | 32.95 | 35 | 43,720 | 0.08% |
|
| 2019/04/01 | 8 | 31.40 | 42 | 31.30 | 32.30 | -34 | 43,301 | -0.08% |
|
| 2019/03/29 | 5 | 29.47 | 2 | 29.55 | 29.60 | 3 | 41,989 | 0.01% |
|
| 2019/03/28 | 12 | 29.73 | 53 | 29.24 | 29.90 | -41 | 41,685 | -0.10% |
|
| 2019/03/27 | 9 | 29.33 | 57 | 29.37 | 29.65 | -48 | 42,032 | -0.11% |
|
| 2019/03/26 | 19 | 29.79 | 6 | 31.00 | 28.80 | 13 | 42,145 | 0.03% |
|
| 2019/03/25 | 12 | 29.55 | 17 | 29.29 | 30.30 | -5 | 41,759 | -0.01% |
|
| 2019/03/22 | 46 | 29.76 | 4 | 29.83 | 29.85 | 42 | 42,580 | 0.10% |
|
| 2019/03/21 | 89 | 30.03 | 53 | 30.01 | 30.15 | 36 | 43,142 | 0.08% |
|
| 2019/03/20 | 62 | 29.13 | 38 | 29.52 | 29.20 | 24 | 43,479 | 0.06% |
|
| 2019/03/19 | 50 | 28.18 | 11 | 28.15 | 27.80 | 39 | 43,091 | 0.09% |
|
| 2019/03/18 | 8 | 27.18 | 32 | 27.63 | 28.45 | -24 | 43,621 | -0.06% |
|
| 2019/03/15 | 23 | 26.28 | 5 | 25.97 | 25.90 | 18 | 44,889 | 0.04% |
|
| 2019/03/14 | 3 | 25.42 | 3 | 25.50 | 25.45 | 0 | 45,411 | 0.00% |
|
| 2019/03/13 | 2 | 25.20 | 10 | 24.98 | 24.90 | -8 | 45,916 | -0.02% |
|
| 2019/03/12 | 1 | 24.85 | 6 | 24.84 | 24.80 | -5 | 46,127 | -0.01% |
|
| 2019/03/11 | 3 | 24.55 | 11 | 24.74 | 24.40 | -8 | 46,637 | -0.02% |
|
| 2019/03/08 | 9 | 24.76 | 2 | 24.85 | 24.90 | 7 | 47,477 | 0.01% |
|
| 2019/03/07 | 6 | 25.46 | 23 | 25.35 | 25.25 | -17 | 48,383 | -0.04% |
|
| 2019/03/06 | 6 | 24.83 | 14 | 24.69 | 24.65 | -8 | 48,546 | -0.02% |
|
| 2019/03/05 | 24 | 25.20 | 0 | 0.00 | 24.60 | 24 | 48,447 | 0.05% |
|
| 2019/03/04 | 11 | 25.38 | 10 | 25.43 | 26.25 | 1 | 48,144 | 0.00% |
|
| 2019/02/26 | 4 | 24.81 | 7 | 24.47 | 24.25 | -3 | 47,534 | -0.01% |
|
| 2019/02/25 | 3 | 23.63 | 12 | 24.19 | 24.55 | -9 | 47,565 | -0.02% |
|
| 2019/02/22 | 1 | 23.50 | 6 | 23.47 | 23.15 | -5 | 47,565 | -0.01% |
|
| 2019/02/21 | 7 | 23.34 | 115 | 23.57 | 23.45 | -108 | 47,940 | -0.23% |
大賣/鉅額交易
|
| 2019/02/20 | 6 | 23.50 | 24 | 24.00 | 23.45 | -18 | 48,306 | -0.04% |
|
| 2019/02/19 | 0 | 0.00 | 7 | 23.92 | 23.90 | -7 | 49,978 | -0.01% |
|
| 2019/02/18 | 50 | 24.48 | 32 | 24.13 | 23.70 | 18 | 51,142 | 0.04% |
|
| 2019/02/15 | 10 | 23.75 | 1 | 24.20 | 24.20 | 9 | 51,091 | 0.02% |
|
| 2019/02/14 | 46 | 24.31 | 4 | 24.38 | 24.20 | 42 | 51,262 | 0.08% |
|
| 2019/02/13 | 60 | 23.99 | 30 | 24.05 | 24.10 | 30 | 51,254 | 0.06% |
|
| 2019/02/12 | 41 | 23.75 | 9 | 23.75 | 23.50 | 32 | 50,880 | 0.06% |
|
| 2019/02/11 | 0 | 0.00 | 4 | 23.15 | 23.25 | -4 | 50,453 | -0.01% |
|
| 2019/01/30 | 19 | 22.75 | 65 | 22.73 | 22.50 | -46 | 50,157 | -0.09% |
|
| 2019/01/29 | 66 | 22.67 | 32 | 22.72 | 22.85 | 34 | 49,844 | 0.07% |
|
| 2019/01/28 | 10 | 22.44 | 12 | 22.40 | 22.35 | -2 | 49,256 | 0.00% |
|
| 2019/01/25 | 0 | 0.00 | 4 | 21.73 | 21.70 | -4 | 48,865 | -0.01% |
|
| 2019/01/24 | 2 | 21.50 | 4 | 21.70 | 21.60 | -2 | 48,687 | 0.00% |
|
| 2019/01/23 | 7 | 21.14 | 6 | 21.34 | 21.15 | 1 | 48,309 | 0.00% |
|
| 2019/01/22 | 9 | 21.18 | 22 | 21.21 | 21.35 | -13 | 48,270 | -0.03% |
|
| 2019/01/21 | 7 | 22.28 | 8 | 22.19 | 22.10 | -1 | 48,107 | 0.00% |
|
| 2019/01/18 | 29 | 21.99 | 19 | 22.19 | 22.15 | 10 | 47,932 | 0.02% |
|
| 2019/01/17 | 9 | 21.78 | 12 | 21.45 | 21.45 | -3 | 47,527 | -0.01% |
|
| 2019/01/16 | 11 | 21.49 | 17 | 21.46 | 21.55 | -6 | 47,486 | -0.01% |
|
| 2019/01/15 | 4 | 21.30 | 9 | 21.29 | 21.10 | -5 | 47,224 | -0.01% |
|
| 2019/01/14 | 4 | 21.08 | 21 | 20.78 | 21.05 | -17 | 47,003 | -0.04% |
|
| 2019/01/11 | 35 | 21.25 | 8 | 21.40 | 21.20 | 27 | 46,587 | 0.06% |
|
| 2019/01/10 | 12 | 22.13 | 5 | 22.07 | 22.10 | 7 | 45,563 | 0.02% |
|
| 2019/01/09 | 22 | 22.73 | 8 | 22.43 | 22.05 | 14 | 45,111 | 0.03% |
|
| 2019/01/08 | 12 | 24.49 | 22 | 24.39 | 24.45 | -10 | 43,553 | -0.02% |
|
| 2019/01/07 | 17 | 24.67 | 16 | 24.63 | 24.10 | 1 | 43,384 | 0.00% |
|
| 2019/01/04 | 26 | 24.02 | 21 | 24.08 | 23.90 | 5 | 42,886 | 0.01% |
|
| 2019/01/03 | 124 | 23.79 | 151 | 24.06 | 24.20 | -27 | 42,612 | -0.06% |
大買/大賣/
|
| 2019/01/02 | 16 | 22.76 | 26 | 23.06 | 23.10 | -10 | 42,096 | -0.02% |
|
| 2018/12/28 | 11 | 22.56 | 2 | 22.85 | 22.30 | 9 | 41,712 | 0.02% |
|
| 2018/12/27 | 10 | 22.49 | 25 | 22.81 | 23.20 | -15 | 41,775 | -0.04% |
|
| 2018/12/26 | 9 | 21.88 | 4 | 21.65 | 21.20 | 5 | 40,818 | 0.01% |
|
| 2018/12/25 | 16 | 22.51 | 10 | 22.09 | 22.05 | 6 | 40,503 | 0.01% |
|
| 2018/12/24 | 5 | 23.10 | 20 | 23.09 | 23.45 | -15 | 40,305 | -0.04% |
|
| 2018/12/22 | 9 | 22.59 | 5 | 22.60 | 22.60 | 4 | 40,166 | 0.01% |
|
| 2018/12/21 | 18 | 22.79 | 21 | 22.96 | 22.90 | -3 | 40,995 | -0.01% |
|
| 2018/12/20 | 20 | 22.38 | 31 | 22.43 | 22.95 | -11 | 40,686 | -0.03% |
|
| 2018/12/19 | 27 | 23.10 | 48 | 22.39 | 22.25 | -21 | 40,167 | -0.05% |
|
| 2018/12/18 | 23 | 22.85 | 14 | 23.00 | 23.10 | 9 | 40,020 | 0.02% |
|
| 2018/12/17 | 39 | 23.04 | 11 | 22.63 | 22.45 | 28 | 39,933 | 0.07% |
|
| 2018/12/14 | 39 | 22.89 | 20 | 22.99 | 22.60 | 19 | 39,015 | 0.05% |
|
| 2018/12/13 | 21 | 23.28 | 13 | 23.30 | 22.95 | 8 | 38,567 | 0.02% |
|
| 2018/12/12 | 57 | 24.44 | 11 | 24.33 | 24.20 | 46 | 38,480 | 0.12% |
|
| 2018/12/11 | 50 | 24.64 | 72 | 24.75 | 24.65 | -22 | 39,611 | -0.06% |
|
| 2018/12/10 | 93 | 24.18 | 91 | 24.22 | 24.45 | 2 | 39,067 | 0.01% |
|
| 2018/12/07 | 9 | 22.66 | 15 | 22.96 | 23.35 | -6 | 37,090 | -0.02% |
|
| 2018/12/06 | 8 | 22.16 | 27 | 21.29 | 21.25 | -19 | 36,201 | -0.05% |
|
| 2018/12/05 | 3 | 22.23 | 5 | 22.41 | 22.90 | -2 | 35,368 | -0.01% |
|
| 2018/12/04 | 20 | 22.71 | 20 | 22.76 | 22.55 | 0 | 35,143 | 0.00% |
|
| 2018/12/03 | 53 | 22.50 | 50 | 22.59 | 22.75 | 3 | 34,558 | 0.01% |
|
| 2018/11/30 | 10 | 20.80 | 41 | 21.20 | 21.15 | -31 | 33,688 | -0.09% |
|
| 2018/11/29 | 6 | 20.28 | 10 | 20.14 | 20.00 | -4 | 32,619 | -0.01% |
|
| 2018/11/28 | 20 | 20.00 | 25 | 19.89 | 19.95 | -5 | 32,253 | -0.02% |
|
| 2018/11/27 | 2 | 19.85 | 33 | 19.43 | 20.00 | -31 | 32,012 | -0.10% |
|
| 2018/11/26 | 5 | 18.86 | 1 | 18.90 | 18.75 | 4 | 31,484 | 0.01% |
|
| 2018/11/23 | 1 | 18.70 | 25 | 18.76 | 18.70 | -24 | 31,339 | -0.08% |
|
| 2018/11/22 | 16 | 19.63 | 43 | 19.02 | 18.65 | -27 | 31,097 | -0.09% |
|
| 2018/11/21 | 12 | 19.88 | 47 | 19.99 | 20.05 | -35 | 30,694 | -0.11% |
|
| 2018/11/20 | 15 | 19.90 | 16 | 19.91 | 19.95 | -1 | 30,241 | 0.00% |
|
| 2018/11/19 | 7 | 19.77 | 2 | 19.78 | 19.80 | 5 | 30,093 | 0.02% |
|
| 2018/11/16 | 38 | 19.50 | 172 | 19.58 | 19.65 | -134 | 30,298 | -0.44% |
大賣/鉅額交易
|
| 2018/11/15 | 23 | 17.55 | 110 | 18.64 | 18.70 | -87 | 28,350 | -0.31% |
大賣/
|
| 2018/11/14 | 8 | 16.94 | 17 | 16.95 | 17.00 | -9 | 26,927 | -0.03% |
|
| 2018/11/13 | 26 | 16.17 | 18 | 16.44 | 16.85 | 8 | 26,700 | 0.03% |
|
| 2018/11/12 | 12 | 16.87 | 2 | 16.45 | 16.70 | 10 | 26,521 | 0.04% |
|
| 2018/11/09 | 2 | 16.20 | 2 | 16.20 | 16.15 | 0 | 26,558 | 0.00% |
|
| 2018/11/06 | 68 | 15.70 | 0 | 0.00 | 15.45 | 68 | 27,593 | 0.25% |
|
| 2018/11/05 | 0 | 0.00 | 2 | 15.50 | 16.00 | -2 | 27,724 | -0.01% |
|
| 2018/11/01 | 2 | 15.60 | 1 | 15.50 | 15.60 | 1 | 27,894 | 0.00% |
|
| 2018/10/31 | 2 | 15.10 | 0 | 0.00 | 15.05 | 2 | 27,747 | 0.01% |
|
| 2018/10/30 | 10 | 14.50 | 20 | 14.43 | 14.65 | -10 | 27,564 | -0.04% |
|
| 2018/10/29 | 4 | 15.13 | 0 | 0.00 | 14.60 | 4 | 27,263 | 0.01% |
|
| 2018/10/25 | 2 | 15.85 | 1 | 16.00 | 16.00 | 1 | 26,810 | 0.00% |
|
| 2018/10/24 | 2 | 16.50 | 16 | 16.39 | 16.45 | -14 | 26,656 | -0.05% |
|
| 2018/10/23 | 2 | 16.00 | 0 | 0.00 | 16.00 | 2 | 26,467 | 0.01% |
|
| 2018/10/22 | 152 | 16.07 | 20 | 16.35 | 16.35 | 132 | 26,571 | 0.50% |
大買/鉅額交易
|
| 2018/10/19 | 30 | 16.07 | 18 | 16.04 | 16.20 | 12 | 26,532 | 0.05% |
|
| 2018/10/18 | 10 | 16.25 | 1 | 16.30 | 16.60 | 9 | 26,337 | 0.03% |
|
| 2018/10/17 | 3 | 16.05 | 0 | 0.00 | 16.05 | 3 | 26,163 | 0.01% |
|
| 2018/10/16 | 38 | 15.99 | 56 | 16.01 | 15.85 | -18 | 25,958 | -0.07% |
|
| 2018/10/15 | 34 | 16.12 | 9 | 16.25 | 16.30 | 25 | 25,623 | 0.10% |
|
| 2018/10/12 | 42 | 16.03 | 23 | 16.19 | 16.45 | 19 | 25,490 | 0.07% |
|
| 2018/10/11 | 137 | 15.83 | 339 | 15.81 | 15.80 | -202 | 25,153 | -0.80% |
大買/大賣/鉅額交易
|
| 2018/10/09 | 224 | 18.14 | 52 | 17.98 | 17.55 | 172 | 24,461 | 0.70% |
大買/鉅額交易
|
| 2018/10/08 | 15 | 19.05 | 22 | 19.01 | 19.20 | -7 | 23,636 | -0.03% |
|
| 2018/10/05 | 129 | 18.76 | 39 | 19.18 | 18.65 | 90 | 23,400 | 0.38% |
大買/
|
| 2018/10/04 | 8 | 19.28 | 54 | 19.35 | 19.15 | -46 | 22,736 | -0.20% |
|
| 2018/10/03 | 7 | 19.66 | 55 | 19.74 | 19.50 | -48 | 22,549 | -0.21% |
|
| 2018/10/02 | 111 | 19.89 | 105 | 19.65 | 19.55 | 6 | 22,337 | 0.03% |
大買/大賣/
|
| 2018/10/01 | 110 | 20.10 | 5 | 20.15 | 20.15 | 105 | 21,979 | 0.48% |
大買/鉅額交易
|
| 2018/09/28 | 7 | 20.19 | 23 | 20.41 | 20.05 | -16 | 21,947 | -0.07% |
|
| 2018/09/27 | 1 | 19.45 | 1 | 19.60 | 19.55 | 0 | 21,033 | 0.00% |
|
| 2018/09/26 | 0 | 0.00 | 6 | 20.00 | 20.00 | -6 | 20,762 | -0.03% |
|
| 2018/09/25 | 2 | 19.55 | 50 | 19.83 | 20.30 | -48 | 20,528 | -0.23% |
|
| 2018/09/21 | 32 | 18.97 | 95 | 19.08 | 19.10 | -63 | 19,851 | -0.32% |
|
| 2018/09/20 | 13 | 19.86 | 25 | 19.92 | 19.75 | -12 | 18,981 | -0.06% |
|
| 2018/09/19 | 25 | 20.10 | 12 | 20.20 | 19.70 | 13 | 18,655 | 0.07% |
|
| 2018/09/18 | 12 | 20.05 | 12 | 19.82 | 19.85 | 0 | 18,040 | 0.00% |
|
| 2018/09/17 | 9 | 19.88 | 54 | 20.07 | 20.05 | -45 | 17,160 | -0.26% |
|
| 2018/09/14 | 1 | 18.55 | 71 | 18.58 | 19.00 | -70 | 14,851 | -0.47% |
|
| 2018/09/13 | 5 | 18.10 | 175 | 18.06 | 18.15 | -170 | 14,092 | -1.21% |
大賣/鉅額交易
|
| 2018/09/12 | 3 | 17.92 | 4 | 18.03 | 18.15 | -1 | 13,716 | -0.01% |
|
| 2018/09/10 | 0 | 0.00 | 5 | 17.25 | 16.90 | -5 | 13,926 | -0.04% |
|
| 2018/09/07 | 0 | 0.00 | 1 | 17.80 | 17.60 | -1 | 15,843 | -0.01% |
|
| 2018/09/06 | 52 | 18.15 | 10 | 18.10 | 18.00 | 42 | 16,187 | 0.26% |
|
| 2018/09/05 | 0 | 0.00 | 18 | 18.27 | 18.20 | -18 | 16,433 | -0.11% |
|
| 2018/09/04 | 11 | 18.38 | 15 | 18.35 | 18.10 | -4 | 16,252 | -0.02% |
|
| 2018/08/31 | 14 | 17.65 | 3 | 17.80 | 17.60 | 11 | 15,537 | 0.07% |
|
| 2018/08/30 | 10 | 17.90 | 0 | 0.00 | 17.80 | 10 | 15,546 | 0.06% |
|
| 2018/08/29 | 3 | 17.92 | 9 | 17.92 | 17.85 | -6 | 15,551 | -0.04% |
|
| 2018/08/28 | 0 | 0.00 | 1 | 18.20 | 18.00 | -1 | 15,641 | -0.01% |
|
| 2018/08/27 | 160 | 17.95 | 0 | 0.00 | 17.95 | 160 | 15,741 | 1.02% |
大買/鉅額交易
|
| 2018/08/24 | 11 | 17.82 | 13 | 17.98 | 18.00 | -2 | 15,638 | -0.01% |
|
| 2018/08/23 | 6 | 18.01 | 43 | 18.02 | 18.20 | -37 | 15,332 | -0.24% |
|
| 2018/08/21 | 2 | 16.85 | 0 | 0.00 | 17.15 | 2 | 14,688 | 0.01% |
|
| 2018/08/20 | 16 | 17.09 | 6 | 17.27 | 17.00 | 10 | 14,688 | 0.07% |
|
| 2018/08/17 | 5 | 18.12 | 2 | 17.68 | 17.60 | 3 | 14,521 | 0.02% |
|
| 2018/08/16 | 1 | 17.70 | 18 | 17.76 | 17.85 | -17 | 14,172 | -0.12% |
|
| 2018/08/15 | 8 | 17.53 | 25 | 17.52 | 17.25 | -17 | 13,676 | -0.12% |
|
| 2018/08/14 | 2 | 17.40 | 2 | 17.40 | 17.40 | 0 | 13,305 | 0.00% |
|
| 2018/08/13 | 3 | 17.15 | 16 | 17.30 | 17.10 | -13 | 13,070 | -0.10% |
|
| 2018/08/10 | 6 | 16.83 | 12 | 16.74 | 16.65 | -6 | 12,408 | -0.05% |
|
| 2018/08/09 | 19 | 16.79 | 2 | 16.68 | 17.00 | 17 | 12,170 | 0.14% |
|
| 2018/08/03 | 1 | 16.00 | 0 | 0.00 | 16.10 | 1 | 12,175 | 0.01% |
|
| 2018/07/31 | 7 | 16.42 | 0 | 0.00 | 16.25 | 7 | 12,376 | 0.06% |
|
| 2018/07/30 | 2 | 16.20 | 0 | 0.00 | 16.40 | 2 | 12,401 | 0.02% |
|
| 2018/07/27 | 1 | 16.55 | 0 | 0.00 | 16.70 | 1 | 12,434 | 0.01% |
|
| 2018/07/25 | 0 | 0.00 | 17 | 16.62 | 16.55 | -17 | 12,586 | -0.14% |
|
| 2018/07/20 | 7 | 16.37 | 0 | 0.00 | 16.40 | 7 | 12,842 | 0.05% |
|
| 2018/07/19 | 20 | 16.56 | 1 | 16.50 | 16.45 | 19 | 13,167 | 0.14% |
|
| 2018/07/18 | 0 | 0.00 | 62 | 16.35 | 16.35 | -62 | 13,360 | -0.46% |
|
| 2018/07/17 | 15 | 16.20 | 0 | 0.00 | 16.10 | 15 | 13,385 | 0.11% |
|
| 2018/07/16 | 1 | 16.20 | 0 | 0.00 | 16.20 | 1 | 13,548 | 0.01% |
|
| 2018/07/13 | 0 | 0.00 | 50 | 16.15 | 16.20 | -50 | 13,757 | -0.36% |
|
| 2018/07/12 | 21 | 16.00 | 0 | 0.00 | 16.10 | 21 | 13,823 | 0.15% |
|
| 2018/07/10 | 30 | 16.03 | 0 | 0.00 | 15.95 | 30 | 13,873 | 0.22% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 15.45 | 15.50 | -1 | 13,935 | -0.01% |
|
| 2018/07/06 | 31 | 15.40 | 2 | 15.53 | 15.40 | 29 | 14,054 | 0.21% |
|
| 2018/07/05 | 5 | 16.11 | 3 | 16.12 | 16.15 | 2 | 13,880 | 0.01% |
|
| 2018/07/04 | 2 | 15.70 | 0 | 0.00 | 15.85 | 2 | 13,881 | 0.01% |
|
| 2018/07/03 | 0 | 0.00 | 6 | 16.20 | 15.80 | -6 | 13,830 | -0.04% |
|
| 2018/07/02 | 1 | 16.20 | 31 | 16.40 | 16.20 | -30 | 13,791 | -0.22% |
|
| 2018/06/29 | 31 | 16.30 | 4 | 16.35 | 16.30 | 27 | 13,797 | 0.20% |
|
| 2018/06/27 | 3 | 16.38 | 1 | 16.50 | 16.20 | 2 | 13,772 | 0.01% |
|
| 2018/06/26 | 10 | 16.35 | 40 | 16.40 | 16.40 | -30 | 13,846 | -0.22% |
|
| 2018/06/25 | 1 | 17.05 | 15 | 17.00 | 16.90 | -14 | 13,926 | -0.10% |
|
| 2018/06/22 | 3 | 16.95 | 3 | 16.97 | 16.90 | 0 | 14,169 | 0.00% |
|
| 2018/06/21 | 0 | 0.00 | 5 | 17.27 | 17.10 | -5 | 14,225 | -0.04% |
|
| 2018/06/20 | 2 | 17.28 | 1 | 17.30 | 17.20 | 1 | 14,345 | 0.01% |
|
| 2018/06/19 | 36 | 17.59 | 1 | 17.90 | 17.40 | 35 | 14,405 | 0.24% |
|
| 2018/06/15 | 80 | 18.54 | 18 | 18.87 | 17.70 | 62 | 14,212 | 0.44% |
|
| 2018/06/14 | 3 | 17.47 | 2 | 17.33 | 17.70 | 1 | 12,301 | 0.01% |
|
| 2018/06/13 | 16 | 17.34 | 6 | 17.28 | 17.15 | 10 | 12,135 | 0.08% |
|
| 2018/06/12 | 9 | 17.13 | 12 | 17.23 | 17.05 | -3 | 11,916 | -0.03% |
|
| 2018/06/11 | 3 | 17.15 | 3 | 17.20 | 17.10 | 0 | 12,169 | 0.00% |
|
| 2018/06/08 | 93 | 17.15 | 2 | 17.20 | 17.15 | 91 | 12,277 | 0.74% |
|
| 2018/06/07 | 10 | 17.30 | 1 | 17.20 | 17.10 | 9 | 12,593 | 0.07% |
|
| 2018/06/06 | 1 | 17.35 | 0 | 0.00 | 17.25 | 1 | 12,775 | 0.01% |
|
| 2018/06/05 | 3 | 17.37 | 2 | 17.30 | 17.25 | 1 | 12,917 | 0.01% |
|
| 2018/06/04 | 8 | 17.28 | 8 | 17.60 | 17.60 | 0 | 13,377 | 0.00% |
|
| 2018/06/01 | 18 | 16.80 | 13 | 16.84 | 16.80 | 5 | 13,253 | 0.04% |
|
| 2018/05/31 | 6 | 16.87 | 3 | 17.05 | 16.80 | 3 | 13,361 | 0.02% |
|
| 2018/05/30 | 3 | 16.95 | 3 | 17.00 | 16.80 | 0 | 13,572 | 0.00% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 17.05 | 17.05 | -1 | 13,743 | -0.01% |
|
| 2018/05/28 | 0 | 0.00 | 1 | 17.30 | 17.40 | -1 | 14,087 | -0.01% |
|
| 2018/05/24 | 1 | 17.50 | 1 | 17.40 | 17.40 | 0 | 14,560 | 0.00% |
|
| 2018/05/23 | 3 | 17.50 | 4 | 17.43 | 17.40 | -1 | 15,030 | -0.01% |
|
| 2018/05/22 | 2 | 17.70 | 0 | 0.00 | 17.50 | 2 | 15,826 | 0.01% |
|
| 2018/05/21 | 0 | 0.00 | 3 | 17.45 | 17.65 | -3 | 16,406 | -0.02% |
|
| 2018/05/18 | 5 | 17.36 | 1 | 17.15 | 17.05 | 4 | 16,817 | 0.02% |
|
| 2018/05/17 | 10 | 17.55 | 2 | 17.70 | 17.50 | 8 | 17,382 | 0.05% |
|
| 2018/05/16 | 0 | 0.00 | 1 | 17.50 | 17.50 | -1 | 17,687 | -0.01% |
|
| 2018/05/15 | 2 | 17.30 | 1 | 17.35 | 17.35 | 1 | 18,190 | 0.01% |
|
| 2018/05/14 | 3 | 17.20 | 3 | 17.15 | 17.15 | 0 | 19,184 | 0.00% |
|
| 2018/05/11 | 5 | 17.37 | 5 | 17.15 | 17.15 | 0 | 19,930 | 0.00% |
|
| 2018/05/10 | 4 | 17.25 | 3 | 17.38 | 17.35 | 1 | 20,996 | 0.00% |
|
| 2018/05/09 | 4 | 17.24 | 4 | 17.24 | 17.15 | 0 | 21,965 | 0.00% |
|
| 2018/05/08 | 3 | 16.90 | 18 | 17.23 | 17.20 | -15 | 24,181 | -0.06% |
|
| 2018/05/04 | 5 | 16.99 | 3 | 17.05 | 16.75 | 2 | 27,077 | 0.01% |
|
| 2018/05/02 | 6 | 16.93 | 3 | 17.05 | 17.05 | 3 | 29,687 | 0.01% |
|
| 2018/04/30 | 5 | 17.15 | 5 | 16.70 | 16.80 | 0 | 29,843 | 0.00% |
|
| 2018/04/27 | 3 | 16.80 | 3 | 16.50 | 16.50 | 0 | 30,038 | 0.00% |
|
| 2018/04/26 | 1 | 16.90 | 11 | 16.70 | 16.60 | -10 | 30,253 | -0.03% |
|
| 2018/04/25 | 6 | 16.47 | 1 | 16.75 | 16.80 | 5 | 30,650 | 0.02% |
|
| 2018/04/24 | 19 | 17.17 | 1 | 17.50 | 16.90 | 18 | 30,719 | 0.06% |
|
| 2018/04/23 | 8 | 18.21 | 7 | 18.28 | 17.95 | 1 | 31,375 | 0.00% |
|
| 2018/04/20 | 5 | 18.23 | 6 | 18.27 | 18.25 | -1 | 31,439 | 0.00% |
|
| 2018/04/16 | 0 | 0.00 | 1 | 18.60 | 18.35 | -1 | 31,826 | 0.00% |
|
| 2018/04/13 | 1 | 18.95 | 0 | 0.00 | 18.75 | 1 | 32,570 | 0.00% |
|
| 2018/04/12 | 2 | 18.43 | 5 | 18.70 | 18.65 | -3 | 32,799 | -0.01% |
|
| 2018/04/11 | 1 | 18.10 | 2 | 18.20 | 18.00 | -1 | 32,798 | 0.00% |
|
| 2018/04/10 | 0 | 0.00 | 5 | 18.35 | 18.10 | -5 | 32,831 | -0.02% |
|
| 2018/04/03 | 0 | 0.00 | 20 | 18.50 | 18.55 | -20 | 33,070 | -0.06% |
|
| 2018/04/02 | 25 | 18.88 | 20 | 18.95 | 18.75 | 5 | 33,166 | 0.02% |
|
| 2018/03/31 | 20 | 18.85 | 35 | 18.96 | 18.85 | -15 | 33,427 | -0.04% |
|
| 2018/03/30 | 21 | 18.81 | 8 | 18.89 | 18.85 | 13 | 33,583 | 0.04% |
|
| 2018/03/29 | 4 | 18.95 | 4 | 18.99 | 18.85 | 0 | 33,733 | 0.00% |
|
| 2018/03/28 | 10 | 19.40 | 10 | 19.43 | 19.20 | 0 | 33,833 | 0.00% |
|
| 2018/03/27 | 16 | 19.49 | 1 | 19.20 | 19.65 | 15 | 33,767 | 0.04% |
|
| 2018/03/26 | 0 | 0.00 | 20 | 19.05 | 18.90 | -20 | 33,654 | -0.06% |
|
| 2018/03/23 | 14 | 18.36 | 25 | 18.57 | 18.70 | -11 | 33,972 | -0.03% |
|
| 2018/03/22 | 28 | 19.60 | 3 | 19.65 | 19.20 | 25 | 34,072 | 0.07% |
|
| 2018/03/21 | 12 | 20.03 | 7 | 20.18 | 19.95 | 5 | 34,411 | 0.01% |
|
| 2018/03/20 | 6 | 19.88 | 25 | 20.10 | 20.05 | -19 | 34,540 | -0.06% |
|
| 2018/03/19 | 43 | 19.98 | 26 | 20.05 | 19.80 | 17 | 34,878 | 0.05% |
|
| 2018/03/15 | 9 | 20.11 | 9 | 20.11 | 20.05 | 0 | 36,500 | 0.00% |
|
| 2018/03/14 | 0 | 0.00 | 3 | 19.95 | 19.85 | -3 | 36,260 | -0.01% |
|
| 2018/03/13 | 11 | 20.12 | 32 | 20.20 | 20.15 | -21 | 36,428 | -0.06% |
|
| 2018/03/12 | 9 | 20.01 | 15 | 19.73 | 19.85 | -6 | 36,767 | -0.02% |
|
| 2018/03/08 | 29 | 19.60 | 3 | 19.75 | 19.80 | 26 | 36,560 | 0.07% |
|
| 2018/03/07 | 5 | 19.09 | 0 | 0.00 | 19.10 | 5 | 35,992 | 0.01% |
|
| 2018/03/06 | 0 | 19.25 | 5 | 19.05 | 19.25 | -5 | 35,838 | -0.01% |
|
| 2018/03/05 | 19 | 19.46 | 19 | 19.36 | 18.80 | 0 | 35,853 | 0.00% |
|
| 2018/03/02 | 1 | 19.60 | 0 | 0.00 | 19.55 | 1 | 35,579 | 0.00% |
|
| 2018/03/01 | 2 | 20.35 | 3 | 20.45 | 20.15 | -1 | 35,353 | 0.00% |
|
| 2018/02/27 | 6 | 19.92 | 5 | 19.94 | 20.20 | 1 | 34,992 | 0.00% |
|
| 2018/02/26 | 5 | 20.03 | 4 | 19.93 | 19.90 | 1 | 34,738 | 0.00% |
|
| 2018/02/23 | 3 | 20.37 | 5 | 20.50 | 20.20 | -2 | 34,638 | -0.01% |
|
| 2018/02/22 | 7 | 20.35 | 9 | 20.41 | 20.60 | -2 | 34,304 | -0.01% |
|
| 2018/02/21 | 5 | 19.58 | 18 | 19.85 | 19.90 | -13 | 33,667 | -0.04% |
|
| 2018/02/12 | 15 | 19.41 | 8 | 18.75 | 18.50 | 7 | 33,096 | 0.02% |
|
| 2018/02/09 | 9 | 18.22 | 1 | 17.85 | 19.00 | 8 | 32,711 | 0.02% |
|
| 2018/02/08 | 4 | 18.95 | 7 | 19.05 | 18.70 | -3 | 32,221 | -0.01% |
|
| 2018/02/07 | 2 | 19.85 | 8 | 19.45 | 19.35 | -6 | 31,995 | -0.02% |
|
| 2018/02/06 | 28 | 19.19 | 9 | 19.28 | 19.05 | 19 | 31,452 | 0.06% |
|
| 2018/02/05 | 15 | 20.55 | 9 | 20.57 | 21.00 | 6 | 30,419 | 0.02% |
|
| 2018/02/02 | 8 | 21.23 | 6 | 20.80 | 20.90 | 2 | 29,702 | 0.01% |
|
| 2018/02/01 | 14 | 21.24 | 0 | 0.00 | 21.10 | 14 | 28,889 | 0.05% |
|
| 2018/01/31 | 32 | 20.40 | 96 | 20.59 | 21.20 | -64 | 28,550 | -0.22% |
|
| 2018/01/30 | 18 | 20.09 | 4 | 19.78 | 19.60 | 14 | 26,485 | 0.05% |
|
| 2018/01/29 | 13 | 18.86 | 44 | 19.27 | 19.80 | -31 | 25,279 | -0.12% |
|
| 2018/01/26 | 33 | 18.77 | 22 | 18.95 | 18.55 | 11 | 24,190 | 0.05% |
|
| 2018/01/25 | 5 | 18.45 | 94 | 18.19 | 18.60 | -89 | 23,074 | -0.39% |
|
| 2018/01/24 | 40 | 17.45 | 0 | 0.00 | 17.30 | 40 | 21,455 | 0.19% |
|
| 2018/01/23 | 0 | 0.00 | 1 | 17.45 | 17.70 | -1 | 21,151 | 0.00% |
|
| 2018/01/22 | 25 | 17.63 | 2 | 17.30 | 17.15 | 23 | 20,782 | 0.11% |
|
| 2018/01/19 | 4 | 17.89 | 1 | 17.90 | 17.85 | 3 | 20,467 | 0.01% |
|
| 2018/01/18 | 6 | 18.10 | 5 | 17.80 | 17.85 | 1 | 19,948 | 0.01% |
|
| 2018/01/17 | 21 | 17.88 | 33 | 17.97 | 17.90 | -12 | 19,607 | -0.06% |
|
| 2018/01/15 | 2 | 17.60 | 5 | 17.37 | 17.10 | -3 | 18,568 | -0.02% |
|
| 2018/01/12 | 2 | 17.50 | 2 | 17.55 | 17.50 | 0 | 18,286 | 0.00% |
|
| 2018/01/11 | 1 | 17.15 | 1 | 17.10 | 17.30 | 0 | 17,938 | 0.00% |
|
| 2018/01/10 | 2 | 16.98 | 4 | 17.20 | 16.85 | -2 | 17,791 | -0.01% |
|
| 2018/01/09 | 2 | 17.33 | 5 | 17.80 | 17.30 | -3 | 17,540 | -0.02% |
|
| 2018/01/08 | 4 | 16.95 | 1 | 17.00 | 17.15 | 3 | 16,729 | 0.02% |
|
| 2018/01/05 | 2 | 16.80 | 2 | 17.00 | 16.90 | 0 | 16,330 | 0.00% |
|
| 2018/01/04 | 0 | 0.00 | 6 | 16.65 | 16.65 | -6 | 16,125 | -0.04% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 16.75 | 16.60 | -1 | 16,023 | -0.01% |
|
| 2018/01/02 | 4 | 16.44 | 4 | 16.50 | 16.80 | 0 | 15,821 | 0.00% |
|