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
中國信託-永康 券商分點個股進出
中國信託-永康 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
|
| 2024/04/18 | 0 | 0.00 | 1 | 43.50 | 43.25 | -1 | 5,124 | -0.02% |
|
| 2024/04/17 | 6 | 42.93 | 3 | 43.25 | 42.80 | 3 | 5,293 | 0.06% |
|
| 2024/04/16 | 19.1 | 43.78 | 5 | 43.20 | 42.90 | 14.1 | 5,669 | 0.25% |
|
| 2024/04/15 | 0 | 0.00 | 5 | 45.30 | 45.15 | -5 | 6,724 | -0.07% |
|
| 2024/04/12 | 7 | 46.50 | 3 | 46.47 | 46.05 | 4 | 7,381 | 0.05% |
|
| 2024/04/11 | 8 | 45.51 | 7 | 45.85 | 45.55 | 1 | 7,361 | 0.01% |
|
| 2024/04/10 | 6.1 | 46.51 | 2 | 46.75 | 46.40 | 4.1 | 7,393 | 0.05% |
|
| 2024/04/09 | 3 | 46.55 | 1 | 46.45 | 46.65 | 2 | 7,483 | 0.03% |
|
| 2024/04/08 | 3 | 47.32 | 0 | 0.00 | 47.45 | 3 | 7,516 | 0.04% |
|
| 2024/04/03 | 0 | 0.00 | 3 | 46.75 | 47.20 | -3 | 7,548 | -0.04% |
|
| 2024/04/02 | 0 | 0.00 | 1 | 47.55 | 47.50 | -1 | 7,602 | -0.01% |
|
| 2024/04/01 | 1 | 48.20 | 7 | 48.10 | 48.25 | -6 | 7,772 | -0.08% |
|
| 2024/03/28 | 0 | 0.00 | 6 | 47.50 | 47.65 | -6 | 8,335 | -0.07% |
|
| 2024/03/27 | 2 | 47.55 | 3 | 47.55 | 47.65 | -1 | 8,601 | -0.01% |
|
| 2024/03/25 | 6 | 48.85 | 32 | 48.62 | 48.00 | -26 | 8,579 | -0.30% |
|
| 2024/03/21 | 2 | 46.95 | 2 | 46.80 | 47.05 | 0 | 8,556 | 0.00% |
|
| 2024/03/19 | 1 | 45.35 | 0 | 0.00 | 45.65 | 1 | 9,139 | 0.01% |
|
| 2024/03/18 | 1 | 45.35 | 2 | 45.65 | 45.80 | -1 | 9,152 | -0.01% |
|
| 2024/03/15 | 3 | 45.33 | 0 | 0.00 | 45.15 | 3 | 9,180 | 0.03% |
|
| 2024/03/14 | 8 | 45.66 | 0 | 0.00 | 45.50 | 8 | 9,179 | 0.09% |
|
| 2024/03/13 | 2.2 | 46.86 | 2 | 46.35 | 45.90 | 0.2 | 9,195 | 0.00% |
|
| 2024/03/11 | 1 | 46.05 | 0 | 0.00 | 46.20 | 1 | 9,198 | 0.01% |
|
| 2024/03/08 | 17 | 45.93 | 20.1 | 45.80 | 45.90 | -3.1 | 9,224 | -0.03% |
|
| 2024/03/07 | 0.1 | 47.85 | 3 | 47.20 | 47.00 | -2.9 | 9,146 | -0.03% |
|
| 2024/03/06 | 13 | 47.34 | 4 | 47.70 | 47.10 | 9 | 9,092 | 0.10% |
|
| 2024/03/05 | 5 | 48.90 | 1 | 49.80 | 48.90 | 4 | 8,969 | 0.04% |
|
| 2024/03/04 | 0 | 0.00 | 2 | 49.30 | 49.20 | -2 | 8,958 | -0.02% |
|
| 2024/03/01 | 2.3 | 49.05 | 0 | 0.00 | 48.95 | 2.3 | 8,982 | 0.03% |
|
| 2024/02/29 | 0 | 0.00 | 6 | 48.77 | 48.75 | -6 | 8,985 | -0.07% |
|
| 2024/02/27 | 19 | 50.09 | 9 | 50.37 | 48.60 | 10 | 9,009 | 0.11% |
|
| 2024/02/26 | 0 | 0.00 | 6 | 48.57 | 49.00 | -6 | 8,870 | -0.07% |
|
| 2024/02/23 | 1 | 48.50 | 0 | 0.00 | 48.50 | 1 | 8,971 | 0.01% |
|
| 2024/02/22 | 11 | 49.20 | 0 | 0.00 | 49.00 | 11 | 8,973 | 0.12% |
|
| 2024/02/21 | 2 | 49.63 | 5 | 49.92 | 49.55 | -3 | 9,009 | -0.03% |
|
| 2024/02/20 | 8 | 49.88 | 0 | 0.00 | 49.20 | 8 | 9,182 | 0.09% |
|
| 2024/02/19 | 2 | 50.60 | 3 | 50.20 | 50.00 | -1 | 9,162 | -0.01% |
|
| 2024/02/16 | 5 | 49.35 | 3 | 49.92 | 50.00 | 2 | 9,254 | 0.02% |
|
| 2024/02/15 | 1 | 49.05 | 0 | 0.00 | 49.35 | 1 | 9,323 | 0.01% |
|
| 2024/02/05 | 9.5 | 49.06 | 1 | 49.80 | 49.05 | 8.5 | 9,356 | 0.09% |
|
| 2024/02/02 | 2 | 50.10 | 0 | 0.00 | 50.00 | 2 | 9,286 | 0.02% |
|
| 2024/02/01 | 3 | 50.47 | 19 | 50.55 | 50.70 | -16 | 9,271 | -0.17% |
|
| 2024/01/31 | 5 | 49.10 | 0 | 0.00 | 49.10 | 5 | 9,321 | 0.05% |
|
| 2024/01/30 | 14 | 49.69 | 0 | 0.00 | 49.50 | 14 | 9,409 | 0.15% |
|
| 2024/01/26 | 1 | 49.90 | 0 | 0.00 | 50.00 | 1 | 9,673 | 0.01% |
|
| 2024/01/25 | 0 | 0.00 | 7 | 50.79 | 50.50 | -7 | 9,699 | -0.07% |
|
| 2024/01/24 | 3 | 51.50 | 0 | 0.00 | 51.40 | 3 | 9,681 | 0.03% |
|
| 2024/01/23 | 0 | 0.00 | 1 | 52.20 | 51.70 | -1 | 9,628 | -0.01% |
|
| 2024/01/22 | 0 | 0.00 | 7 | 51.07 | 51.50 | -7 | 9,589 | -0.07% |
|
| 2024/01/19 | 2 | 50.30 | 3 | 50.27 | 50.30 | -1 | 9,606 | -0.01% |
|
| 2024/01/18 | 0 | 0.00 | 3 | 49.77 | 50.40 | -3 | 9,580 | -0.03% |
|
| 2024/01/17 | 9 | 50.03 | 0 | 0.00 | 49.15 | 9 | 9,534 | 0.09% |
|
| 2024/01/16 | 2 | 50.65 | 0 | 0.00 | 50.30 | 2 | 9,430 | 0.02% |
|
| 2024/01/15 | 2 | 51.65 | 23 | 51.57 | 51.30 | -21 | 9,357 | -0.22% |
|
| 2024/01/12 | 1 | 51.50 | 0 | 0.00 | 51.60 | 1 | 9,351 | 0.01% |
|
| 2024/01/11 | 1 | 52.40 | 4 | 52.58 | 52.10 | -3 | 9,297 | -0.03% |
|
| 2024/01/10 | 22 | 52.46 | 6.2 | 53.03 | 52.20 | 15.8 | 9,242 | 0.17% |
|
| 2024/01/09 | 57 | 54.39 | 37.9 | 54.76 | 54.70 | 19.1 | 8,994 | 0.21% |
|
| 2024/01/08 | 4 | 53.20 | 9.8 | 53.06 | 52.90 | -5.8 | 7,866 | -0.07% |
|
| 2024/01/04 | 1.1 | 48.85 | 4 | 48.65 | 48.65 | -2.9 | 7,219 | -0.04% |
|
| 2024/01/03 | 5 | 49.82 | 2 | 49.50 | 49.40 | 3 | 7,236 | 0.04% |
|
| 2024/01/02 | 4 | 51.08 | 0 | 0.00 | 50.70 | 4 | 7,178 | 0.06% |
|
| 2023/12/29 | 4 | 51.45 | 6 | 51.57 | 51.30 | -2 | 7,236 | -0.03% |
|
| 2023/12/28 | 2 | 51.85 | 2.1 | 52.10 | 51.60 | -0.1 | 7,246 | 0.00% |
|
| 2023/12/27 | 4 | 52.35 | 1.3 | 53.15 | 52.10 | 2.8 | 7,194 | 0.04% |
|
| 2023/12/26 | 8.3 | 51.54 | 2 | 51.45 | 51.50 | 6.3 | 7,015 | 0.09% |
|
| 2023/12/25 | 4 | 53.08 | 10 | 53.28 | 52.00 | -6 | 6,901 | -0.09% |
|
| 2023/12/22 | 9 | 50.94 | 7.1 | 51.24 | 51.20 | 2 | 6,432 | 0.03% |
|
| 2023/12/21 | 2 | 49.10 | 1 | 49.15 | 49.15 | 1 | 6,176 | 0.02% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 49.40 | 49.55 | -1 | 6,172 | -0.02% |
|
| 2023/12/19 | 2 | 48.60 | 2 | 48.55 | 48.65 | 0 | 6,148 | 0.00% |
|
| 2023/12/18 | 8.2 | 49.58 | 0 | 0.00 | 49.25 | 8.2 | 6,148 | 0.13% |
|
| 2023/12/15 | 7 | 50.49 | 4 | 50.38 | 50.80 | 3 | 6,065 | 0.05% |
|
| 2023/12/14 | 7 | 51.59 | 20.2 | 50.99 | 52.00 | -13.2 | 5,873 | -0.22% |
|
| 2023/12/13 | 0 | 0.00 | 1 | 48.60 | 48.30 | -1 | 5,425 | -0.02% |
|
| 2023/12/08 | 0.3 | 49.00 | 2 | 49.05 | 48.85 | -1.7 | 5,475 | -0.03% |
|
| 2023/12/07 | 4 | 48.79 | 2 | 49.28 | 48.40 | 2 | 5,460 | 0.04% |
|
| 2023/12/06 | 1 | 49.30 | 0 | 0.00 | 48.90 | 1 | 5,428 | 0.02% |
|
| 2023/12/05 | 0.1 | 49.55 | 1 | 49.55 | 49.20 | -1 | 5,435 | -0.02% |
|
| 2023/12/04 | 2 | 49.98 | 23 | 49.63 | 49.75 | -21 | 5,473 | -0.38% |
|
| 2023/12/01 | 8 | 49.54 | 2 | 49.60 | 49.45 | 6 | 5,453 | 0.11% |
|
| 2023/11/30 | 4 | 50.20 | 5 | 50.28 | 50.20 | -1 | 5,414 | -0.02% |
|
| 2023/11/28 | 1 | 48.55 | 3 | 49.38 | 50.00 | -2 | 5,348 | -0.04% |
|
| 2023/11/27 | 1 | 48.90 | 3 | 48.45 | 48.45 | -2 | 5,299 | -0.04% |
|
| 2023/11/24 | 3 | 48.98 | 0 | 0.00 | 49.05 | 3 | 5,291 | 0.06% |
|
| 2023/11/23 | 7 | 50.26 | 0 | 0.00 | 50.10 | 7 | 5,249 | 0.13% |
|
| 2023/11/22 | 1 | 50.30 | 9 | 49.95 | 50.00 | -8 | 5,226 | -0.15% |
|
| 2023/11/21 | 18 | 49.21 | 0 | 0.00 | 49.30 | 18 | 5,125 | 0.35% |
|
| 2023/11/20 | 8 | 49.21 | 2 | 49.53 | 49.15 | 6 | 5,091 | 0.12% |
|
| 2023/11/17 | 30 | 49.60 | 12 | 49.43 | 49.45 | 18 | 5,037 | 0.36% |
|
| 2023/11/16 | 1 | 47.90 | 0 | 0.00 | 48.15 | 1 | 4,841 | 0.02% |
|
| 2023/11/15 | 2 | 48.30 | 15 | 48.03 | 48.00 | -13 | 4,817 | -0.27% |
|
| 2023/11/14 | 1 | 46.80 | 1 | 48.00 | 47.20 | 0 | 4,728 | 0.00% |
|
| 2023/11/13 | 2 | 47.03 | 1 | 47.00 | 46.75 | 1 | 4,668 | 0.02% |
|
| 2023/11/10 | 0 | 0.00 | 2 | 46.65 | 45.90 | -2 | 4,645 | -0.04% |
|
| 2023/11/09 | 5 | 46.40 | 1 | 46.85 | 46.30 | 4 | 4,668 | 0.09% |
|
| 2023/11/08 | 2 | 46.43 | 5 | 47.24 | 47.40 | -3 | 4,731 | -0.06% |
|
| 2023/11/07 | 7 | 45.97 | 0 | 0.00 | 46.05 | 7 | 4,652 | 0.15% |
|
| 2023/11/06 | 1 | 47.95 | 3 | 48.00 | 48.10 | -2 | 4,602 | -0.04% |
|
| 2023/11/03 | 5 | 47.96 | 7 | 47.38 | 47.40 | -2 | 4,549 | -0.04% |
|
| 2023/11/02 | 0 | 0.00 | 20 | 46.05 | 45.85 | -20 | 4,356 | -0.46% |
|
| 2023/11/01 | 1 | 44.75 | 2 | 44.73 | 44.75 | -1 | 4,470 | -0.02% |
|
| 2023/10/31 | 33 | 44.64 | 1 | 45.80 | 44.10 | 32 | 4,598 | 0.70% |
|
| 2023/10/27 | 4.1 | 46.26 | 20 | 47.04 | 46.00 | -15.9 | 4,872 | -0.33% |
|
| 2023/10/26 | 8 | 45.28 | 0 | 0.00 | 45.15 | 8 | 4,880 | 0.16% |
|
| 2023/10/25 | 0 | 0.00 | 1 | 46.45 | 46.60 | -1 | 4,945 | -0.02% |
|
| 2023/10/24 | 3 | 44.88 | 1 | 45.45 | 45.70 | 2 | 5,041 | 0.04% |
|
| 2023/10/23 | 1 | 45.60 | 1 | 45.15 | 45.30 | 0 | 5,087 | 0.00% |
|
| 2023/10/20 | 2 | 45.18 | 1 | 44.90 | 45.70 | 1 | 5,146 | 0.02% |
|
| 2023/10/19 | 11 | 45.83 | 0 | 0.00 | 45.85 | 11 | 5,182 | 0.21% |
|
| 2023/10/18 | 5 | 46.19 | 5 | 47.60 | 46.60 | 0 | 5,274 | 0.00% |
|
| 2023/10/17 | 6 | 48.33 | 2 | 48.03 | 48.10 | 4 | 5,172 | 0.08% |
|
| 2023/10/13 | 0 | 0.00 | 33 | 49.69 | 50.10 | -33 | 5,240 | -0.63% |
|
| 2023/10/12 | 0 | 0.00 | 21 | 49.89 | 50.30 | -21 | 5,366 | -0.39% |
|
| 2023/10/11 | 15.1 | 49.34 | 31 | 50.47 | 49.25 | -15.9 | 5,491 | -0.29% |
|
| 2023/10/06 | 31 | 49.75 | 2 | 49.83 | 49.65 | 29 | 5,673 | 0.51% |
|
| 2023/10/05 | 96 | 50.06 | 63 | 49.89 | 50.30 | 33 | 6,014 | 0.55% |
|
| 2023/10/04 | 4 | 47.56 | 3 | 47.45 | 47.45 | 1 | 6,175 | 0.02% |
|
| 2023/10/03 | 0 | 0.00 | 4 | 49.15 | 48.75 | -4 | 6,183 | -0.06% |
|
| 2023/09/28 | 2 | 48.68 | 1 | 48.30 | 48.10 | 1 | 6,410 | 0.02% |
|
| 2023/09/27 | 2 | 48.65 | 1 | 48.60 | 48.60 | 1 | 6,431 | 0.02% |
|
| 2023/09/26 | 1 | 48.70 | 0 | 0.00 | 48.65 | 1 | 6,496 | 0.02% |
|
| 2023/09/22 | 3 | 49.65 | 5 | 49.27 | 49.65 | -2 | 6,536 | -0.03% |
|
| 2023/09/21 | 2 | 48.48 | 0 | 0.00 | 48.45 | 2 | 6,600 | 0.03% |
|
| 2023/09/20 | 1 | 49.50 | 0 | 0.00 | 49.20 | 1 | 6,605 | 0.02% |
|
| 2023/09/19 | 7.2 | 49.61 | 0 | 0.00 | 49.45 | 7.2 | 6,662 | 0.11% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 50.50 | 50.50 | -1 | 6,695 | -0.01% |
|
| 2023/09/14 | 2 | 50.70 | 2 | 50.50 | 50.90 | 0 | 6,926 | 0.00% |
|
| 2023/09/13 | 1 | 49.40 | 0 | 0.00 | 49.50 | 1 | 6,999 | 0.01% |
|
| 2023/09/12 | 0 | 0.00 | 1 | 49.80 | 49.80 | -1 | 7,080 | -0.01% |
|
| 2023/09/11 | 2.1 | 49.99 | 1 | 50.30 | 49.30 | 1.1 | 7,089 | 0.02% |
|
| 2023/09/07 | 0 | 0.00 | 19 | 52.00 | 51.00 | -19 | 7,133 | -0.27% |
|
| 2023/09/06 | 1 | 52.00 | 0 | 0.00 | 51.80 | 1 | 7,155 | 0.01% |
|
| 2023/09/05 | 10 | 53.00 | 0 | 0.00 | 53.00 | 10 | 7,188 | 0.14% |
|
| 2023/09/04 | 2.1 | 52.69 | 2 | 52.50 | 52.70 | 0.1 | 7,287 | 0.00% |
|
| 2023/08/31 | 50 | 53.00 | 60 | 52.88 | 52.80 | -10 | 7,669 | -0.13% |
|
| 2023/08/30 | 9 | 52.00 | 1 | 52.20 | 52.50 | 8 | 8,030 | 0.10% |
|
| 2023/08/29 | 0 | 0.00 | 14 | 51.13 | 51.80 | -14 | 8,139 | -0.17% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 51.80 | 51.10 | -1 | 8,264 | -0.01% |
|
| 2023/08/24 | 9 | 51.00 | 7 | 51.00 | 51.10 | 2 | 8,394 | 0.02% |
|
| 2023/08/23 | 0 | 0.00 | 1 | 51.30 | 51.50 | -1 | 8,696 | -0.01% |
|
| 2023/08/22 | 9 | 52.10 | 9 | 51.10 | 50.70 | 0 | 8,767 | 0.00% |
|
| 2023/08/21 | 0 | 0.00 | 1.4 | 51.41 | 51.20 | -1.4 | 8,833 | -0.02% |
|
| 2023/08/18 | 2 | 50.50 | 1.1 | 50.54 | 50.70 | 0.9 | 8,856 | 0.01% |
|
| 2023/08/17 | 1.3 | 50.96 | 17 | 50.79 | 51.00 | -15.8 | 8,893 | -0.18% |
|
| 2023/08/16 | 14 | 49.97 | 33 | 49.41 | 50.40 | -19 | 8,956 | -0.21% |
|
| 2023/08/15 | 1 | 49.45 | 6 | 50.00 | 50.00 | -5 | 8,958 | -0.06% |
|
| 2023/08/14 | 3 | 49.17 | 4.2 | 49.29 | 49.10 | -1.2 | 9,137 | -0.01% |
|
| 2023/08/11 | 18 | 50.58 | 13 | 50.10 | 50.10 | 5 | 9,121 | 0.05% |
|
| 2023/08/10 | 1 | 50.80 | 0 | 0.00 | 50.50 | 1 | 9,128 | 0.01% |
|
| 2023/08/09 | 0 | 0.00 | 2 | 51.80 | 51.90 | -2 | 9,074 | -0.02% |
|
| 2023/08/08 | 0 | 0.00 | 5 | 51.80 | 51.90 | -5 | 9,086 | -0.06% |
|
| 2023/08/07 | 11.1 | 52.10 | 6 | 51.70 | 52.30 | 5.1 | 9,133 | 0.06% |
|
| 2023/08/04 | 6.1 | 51.63 | 2 | 51.70 | 51.10 | 4.1 | 9,024 | 0.04% |
|
| 2023/08/02 | 19.7 | 53.60 | 18 | 54.74 | 52.50 | 1.7 | 8,926 | 0.02% |
|
| 2023/08/01 | 6 | 55.80 | 6 | 56.12 | 55.60 | 0 | 8,713 | 0.00% |
|
| 2023/07/28 | 8 | 56.05 | 0 | 0.00 | 56.00 | 8 | 8,619 | 0.09% |
|
| 2023/07/27 | 21 | 56.65 | 15.1 | 56.17 | 57.20 | 5.9 | 8,602 | 0.07% |
|
| 2023/07/26 | 2 | 55.70 | 3 | 56.03 | 55.50 | -1 | 8,529 | -0.01% |
|
| 2023/07/25 | 0.1 | 56.10 | 0 | 0.00 | 55.70 | 0.1 | 8,563 | 0.00% |
|
| 2023/07/24 | 7.1 | 56.61 | 0 | 0.00 | 56.30 | 7.1 | 8,609 | 0.08% |
|
| 2023/07/21 | 1 | 56.10 | 28 | 57.75 | 57.80 | -27 | 8,621 | -0.31% |
|
| 2023/07/20 | 2 | 56.20 | 35.4 | 56.54 | 57.00 | -33.4 | 8,657 | -0.39% |
|
| 2023/07/19 | 41 | 56.01 | 41 | 55.81 | 55.60 | 0 | 8,690 | 0.00% |
|
| 2023/07/18 | 0 | 0.00 | 18 | 57.08 | 56.70 | -18 | 8,788 | -0.20% |
|
| 2023/07/17 | 0 | 0.00 | 1 | 58.30 | 58.50 | -1 | 8,914 | -0.01% |
|
| 2023/07/14 | 68.3 | 59.16 | 16 | 58.71 | 58.80 | 52.3 | 8,991 | 0.58% |
|
| 2023/07/13 | 12 | 58.68 | 56 | 58.89 | 58.40 | -44 | 8,953 | -0.49% |
|
| 2023/07/12 | 39 | 58.94 | 12 | 58.68 | 57.70 | 27 | 8,770 | 0.31% |
|
| 2023/07/11 | 44 | 57.79 | 12.6 | 57.90 | 58.00 | 31.4 | 8,506 | 0.37% |
|
| 2023/07/10 | 30 | 55.77 | 3 | 55.80 | 55.30 | 27 | 8,312 | 0.32% |
|
| 2023/07/07 | 3 | 56.13 | 0 | 0.00 | 55.90 | 3 | 8,305 | 0.04% |
|
| 2023/07/06 | 21 | 57.04 | 33 | 57.21 | 56.80 | -12 | 8,385 | -0.14% |
|
| 2023/07/05 | 0 | 57.30 | 1 | 57.00 | 56.80 | -1 | 8,668 | -0.01% |
|
| 2023/07/04 | 0.6 | 57.50 | 14 | 57.30 | 57.20 | -13.4 | 9,133 | -0.15% |
|
| 2023/07/03 | 11 | 57.38 | 2 | 57.40 | 57.10 | 9 | 9,220 | 0.10% |
|
| 2023/06/30 | 5 | 57.10 | 1 | 57.30 | 57.10 | 4 | 9,320 | 0.04% |
|
| 2023/06/29 | 7 | 57.27 | 0 | 0.00 | 57.00 | 7 | 9,382 | 0.07% |
|
| 2023/06/28 | 0.5 | 56.70 | 5 | 56.50 | 56.40 | -4.5 | 9,417 | -0.05% |
|
| 2023/06/27 | 6.1 | 57.26 | 3 | 57.40 | 56.40 | 3.1 | 9,657 | 0.03% |
|
| 2023/06/26 | 1.2 | 57.38 | 1 | 57.70 | 57.40 | 0.2 | 9,898 | 0.00% |
|
| 2023/06/21 | 2 | 58.95 | 1 | 58.70 | 58.70 | 1 | 10,018 | 0.01% |
|
| 2023/06/20 | 1 | 59.20 | 1 | 58.80 | 58.70 | 0 | 9,944 | 0.00% |
|
| 2023/06/19 | 2.2 | 59.16 | 18 | 58.96 | 58.90 | -15.8 | 10,023 | -0.16% |
|
| 2023/06/16 | 4 | 60.15 | 1 | 60.00 | 60.50 | 3 | 10,044 | 0.03% |
|
| 2023/06/15 | 0 | 0.00 | 3 | 60.17 | 60.20 | -3 | 10,095 | -0.03% |
|
| 2023/06/14 | 0.2 | 60.40 | 2 | 60.45 | 60.20 | -1.9 | 10,260 | -0.02% |
|
| 2023/06/13 | 1 | 61.00 | 0 | 0.00 | 61.00 | 1 | 10,510 | 0.01% |
|
| 2023/06/12 | 6 | 60.33 | 0 | 0.00 | 60.20 | 6 | 10,964 | 0.05% |
|
| 2023/06/09 | 1 | 61.30 | 0.2 | 60.40 | 60.40 | 0.8 | 11,189 | 0.01% |
|
| 2023/06/08 | 2.1 | 60.71 | 7 | 61.24 | 60.40 | -5 | 11,507 | -0.04% |
|
| 2023/06/07 | 2 | 61.85 | 7 | 61.81 | 62.00 | -5 | 11,855 | -0.04% |
|
| 2023/06/06 | 5 | 61.76 | 3 | 61.50 | 61.00 | 2 | 12,463 | 0.02% |
|
| 2023/06/05 | 32 | 64.34 | 9.1 | 64.04 | 63.60 | 22.9 | 12,483 | 0.18% |
|
| 2023/06/02 | 1.2 | 63.07 | 4 | 62.93 | 62.90 | -2.8 | 12,292 | -0.02% |
|
| 2023/06/01 | 3 | 62.00 | 1 | 62.20 | 62.40 | 2 | 12,408 | 0.02% |
|
| 2023/05/31 | 2.1 | 62.00 | 2 | 62.20 | 61.80 | 0.1 | 12,681 | 0.00% |
|
| 2023/05/30 | 2 | 61.90 | 2 | 61.80 | 61.80 | 0 | 13,018 | 0.00% |
|
| 2023/05/29 | 2 | 61.60 | 13 | 61.43 | 61.50 | -11 | 13,433 | -0.08% |
|
| 2023/05/26 | 1.1 | 58.62 | 2 | 58.40 | 58.40 | -1 | 13,751 | -0.01% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 60.20 | 59.40 | -1 | 14,297 | -0.01% |
|
| 2023/05/24 | 0 | 59.50 | 0 | 59.60 | 59.60 | 0 | 14,541 | 0.00% |
|
| 2023/05/23 | 2.1 | 60.05 | 1.2 | 59.98 | 60.10 | 0.9 | 15,234 | 0.01% |
|
| 2023/05/22 | 0 | 0.00 | 2 | 60.20 | 60.30 | -2 | 15,543 | -0.01% |
|
| 2023/05/19 | 0 | 0.00 | 1 | 58.90 | 59.00 | -1 | 15,668 | -0.01% |
|
| 2023/05/18 | 16 | 59.37 | 13 | 59.32 | 58.90 | 3 | 15,860 | 0.02% |
|
| 2023/05/17 | 10 | 58.25 | 11 | 57.87 | 58.40 | -1 | 16,248 | -0.01% |
|
| 2023/05/16 | 2 | 57.50 | 1 | 57.30 | 57.60 | 1 | 16,400 | 0.01% |
|
| 2023/05/15 | 1 | 56.70 | 0 | 0.00 | 56.60 | 1 | 16,607 | 0.01% |
|
| 2023/05/12 | 1 | 56.60 | 8 | 55.80 | 57.20 | -7 | 17,142 | -0.04% |
|
| 2023/05/11 | 8.1 | 57.05 | 8 | 57.60 | 56.00 | 0.1 | 17,695 | 0.00% |
|
| 2023/05/10 | 0 | 0.00 | 2 | 57.40 | 57.50 | -2 | 18,116 | -0.01% |
|
| 2023/05/05 | 3 | 56.93 | 5 | 57.00 | 57.30 | -2 | 21,816 | -0.01% |
|
| 2023/05/04 | 2 | 56.75 | 0 | 0.00 | 56.80 | 2 | 22,378 | 0.01% |
|
| 2023/05/03 | 2.1 | 56.45 | 0 | 56.80 | 56.50 | 2 | 22,607 | 0.01% |
|
| 2023/05/02 | 2 | 57.30 | 0.1 | 57.30 | 57.50 | 1.9 | 22,964 | 0.01% |
|
| 2023/04/28 | 16 | 56.81 | 14 | 57.30 | 56.70 | 2 | 23,193 | 0.01% |
|
| 2023/04/27 | 3 | 56.07 | 1 | 55.90 | 56.20 | 2 | 23,205 | 0.01% |
|
| 2023/04/26 | 1.1 | 56.07 | 3.3 | 55.63 | 56.50 | -2.2 | 23,243 | -0.01% |
|
| 2023/04/25 | 5 | 56.02 | 22 | 56.33 | 55.90 | -17 | 23,544 | -0.07% |
|
| 2023/04/21 | 6.2 | 58.80 | 2 | 58.60 | 58.10 | 4.2 | 23,910 | 0.02% |
|
| 2023/04/20 | 8 | 60.35 | 8 | 61.01 | 59.60 | 0 | 23,913 | 0.00% |
|
| 2023/04/19 | 16 | 63.09 | 26 | 62.49 | 61.70 | -10 | 23,949 | -0.04% |
|
| 2023/04/18 | 16 | 64.59 | 13 | 63.60 | 63.30 | 3 | 24,001 | 0.01% |
|
| 2023/04/17 | 7 | 64.74 | 7 | 64.83 | 64.60 | 0 | 24,530 | 0.00% |
|
| 2023/04/14 | 0 | 0.00 | 4 | 64.10 | 64.30 | -4 | 24,969 | -0.02% |
|
| 2023/04/13 | 2 | 64.00 | 8.1 | 64.09 | 63.70 | -6.1 | 25,245 | -0.02% |
|
| 2023/04/12 | 3.1 | 64.70 | 0 | 0.00 | 64.70 | 3.1 | 25,380 | 0.01% |
|
| 2023/04/11 | 3 | 65.10 | 4 | 65.25 | 64.30 | -1 | 25,460 | 0.00% |
|
| 2023/04/10 | 7 | 64.90 | 22 | 64.75 | 65.20 | -15 | 25,447 | -0.06% |
|
| 2023/04/07 | 17 | 64.81 | 26.6 | 65.03 | 64.10 | -9.6 | 25,252 | -0.04% |
|
| 2023/04/06 | 7 | 63.23 | 12 | 63.28 | 63.60 | -5 | 24,885 | -0.02% |
|
| 2023/03/31 | 1 | 61.90 | 1 | 62.90 | 62.60 | 0 | 24,950 | 0.00% |
|
| 2023/03/30 | 6 | 61.83 | 2 | 62.05 | 62.00 | 4 | 25,029 | 0.02% |
|
| 2023/03/29 | 0.5 | 61.58 | 2 | 61.80 | 61.60 | -1.5 | 25,176 | -0.01% |
|
| 2023/03/28 | 31 | 62.90 | 16 | 62.84 | 61.70 | 15 | 25,355 | 0.06% |
|
| 2023/03/27 | 6 | 64.33 | 14 | 63.93 | 63.60 | -8 | 25,215 | -0.03% |
|
| 2023/03/24 | 8.3 | 63.67 | 7 | 63.34 | 63.00 | 1.3 | 25,157 | 0.01% |
|
| 2023/03/23 | 27 | 63.15 | 15 | 63.25 | 63.10 | 12 | 25,160 | 0.05% |
|
| 2023/03/22 | 7 | 63.13 | 4 | 63.38 | 63.30 | 3 | 25,290 | 0.01% |
|
| 2023/03/21 | 2 | 63.00 | 4 | 63.10 | 62.70 | -2 | 25,422 | -0.01% |
|
| 2023/03/20 | 13 | 62.65 | 20 | 62.89 | 63.20 | -7 | 25,545 | -0.03% |
|
| 2023/03/17 | 18 | 61.97 | 8 | 62.05 | 62.20 | 10 | 25,901 | 0.04% |
|
| 2023/03/16 | 12 | 61.69 | 8 | 61.69 | 61.10 | 4 | 26,237 | 0.02% |
|
| 2023/03/15 | 13 | 63.52 | 14 | 63.29 | 63.00 | -1 | 26,537 | 0.00% |
|
| 2023/03/14 | 10 | 63.25 | 15 | 62.65 | 62.50 | -5 | 26,978 | -0.02% |
|
| 2023/03/13 | 11 | 60.90 | 2 | 62.00 | 62.60 | 9 | 27,719 | 0.03% |
|
| 2023/03/10 | 15.2 | 62.92 | 3 | 62.43 | 62.60 | 12.2 | 28,235 | 0.04% |
|
| 2023/03/09 | 16.7 | 65.14 | 24 | 65.37 | 64.40 | -7.3 | 29,472 | -0.02% |
|
| 2023/03/08 | 12 | 63.85 | 9 | 63.73 | 63.40 | 3 | 29,774 | 0.01% |
|
| 2023/03/07 | 10.5 | 65.37 | 5 | 65.06 | 64.90 | 5.5 | 29,637 | 0.02% |
|
| 2023/03/06 | 5 | 64.14 | 7 | 64.59 | 64.80 | -2 | 29,643 | -0.01% |
|
| 2023/03/03 | 37 | 64.41 | 13.1 | 64.02 | 63.60 | 23.9 | 29,568 | 0.08% |
|
| 2023/03/02 | 5 | 65.50 | 6 | 64.90 | 64.80 | -1 | 29,462 | 0.00% |
|
| 2023/03/01 | 13 | 66.68 | 10 | 66.94 | 66.10 | 3 | 29,189 | 0.01% |
|
| 2023/02/24 | 13.5 | 66.86 | 13 | 66.68 | 65.40 | 0.5 | 28,773 | 0.00% |
|
| 2023/02/23 | 19.1 | 67.07 | 22 | 66.67 | 66.70 | -2.9 | 28,439 | -0.01% |
|
| 2023/02/22 | 14.4 | 65.07 | 15.5 | 65.20 | 64.60 | -1.1 | 28,059 | 0.00% |
|
| 2023/02/21 | 16.1 | 67.57 | 14.5 | 67.68 | 66.70 | 1.6 | 27,948 | 0.01% |
|
| 2023/02/20 | 6 | 66.40 | 6 | 66.78 | 66.90 | 0 | 27,536 | 0.00% |
|
| 2023/02/17 | 9 | 65.82 | 5 | 65.60 | 65.80 | 4 | 27,439 | 0.01% |
|
| 2023/02/16 | 21 | 65.22 | 15 | 65.52 | 65.60 | 6 | 27,622 | 0.02% |
|
| 2023/02/15 | 7.5 | 64.01 | 49 | 63.24 | 64.50 | -41.5 | 27,729 | -0.15% |
|
| 2023/02/14 | 17 | 65.98 | 13 | 65.95 | 65.50 | 4 | 27,359 | 0.01% |
|
| 2023/02/13 | 1 | 65.60 | 2 | 65.60 | 65.20 | -1 | 27,496 | 0.00% |
|
| 2023/02/10 | 14 | 66.62 | 12 | 65.50 | 65.50 | 2 | 27,637 | 0.01% |
|
| 2023/02/09 | 23 | 67.03 | 19 | 66.97 | 67.70 | 4 | 27,428 | 0.01% |
|
| 2023/02/08 | 33 | 66.57 | 23.1 | 66.53 | 66.30 | 10 | 27,527 | 0.04% |
|
| 2023/02/07 | 36.5 | 66.35 | 27 | 66.37 | 66.10 | 9.5 | 27,519 | 0.03% |
|
| 2023/02/06 | 55 | 66.55 | 74.1 | 67.61 | 68.70 | -19.1 | 27,040 | -0.07% |
|
| 2023/02/03 | 75.1 | 67.94 | 50 | 67.45 | 65.10 | 25.1 | 26,040 | 0.10% |
|
| 2023/02/02 | 2 | 66.25 | 37.2 | 66.26 | 66.90 | -35.2 | 24,490 | -0.14% |
|
| 2023/02/01 | 7 | 60.76 | 11.2 | 61.07 | 60.90 | -4.2 | 24,173 | -0.02% |
|
| 2023/01/31 | 38 | 60.89 | 44.3 | 60.27 | 60.80 | -6.3 | 24,234 | -0.03% |
|
| 2023/01/30 | 5 | 58.86 | 0 | 59.20 | 59.50 | 5 | 24,065 | 0.02% |
|
| 2023/01/17 | 13 | 57.12 | 8 | 57.20 | 57.20 | 5 | 24,033 | 0.02% |
|
| 2023/01/16 | 11 | 57.27 | 11 | 57.50 | 57.20 | 0 | 24,166 | 0.00% |
|
| 2023/01/13 | 12.3 | 59.16 | 11 | 59.42 | 57.30 | 1.3 | 24,282 | 0.01% |
|
| 2023/01/12 | 17 | 59.61 | 22 | 59.85 | 59.50 | -5 | 24,235 | -0.02% |
|
| 2023/01/11 | 1 | 59.60 | 0 | 0.00 | 59.00 | 1 | 24,121 | 0.00% |
|
| 2023/01/10 | 9 | 58.82 | 10 | 59.12 | 58.80 | -1 | 24,312 | 0.00% |
|
| 2023/01/09 | 8 | 59.34 | 6 | 59.45 | 58.70 | 2 | 24,559 | 0.01% |
|
| 2023/01/06 | 6 | 59.10 | 8.1 | 59.02 | 58.50 | -2.1 | 24,854 | -0.01% |
|
| 2023/01/05 | 41 | 59.70 | 30 | 59.89 | 58.70 | 11 | 25,296 | 0.04% |
|
| 2023/01/04 | 48 | 58.81 | 46 | 59.32 | 58.80 | 2 | 25,241 | 0.01% |
|
| 2023/01/03 | 12.2 | 58.05 | 5 | 58.12 | 58.10 | 7.2 | 25,223 | 0.03% |
|
| 2022/12/30 | 4 | 56.15 | 1 | 56.40 | 55.70 | 3 | 25,198 | 0.01% |
|
| 2022/12/29 | 2 | 55.60 | 2 | 55.30 | 55.70 | 0 | 25,355 | 0.00% |
|
| 2022/12/28 | 3 | 56.43 | 3 | 56.40 | 55.70 | 0 | 25,989 | 0.00% |
|
| 2022/12/27 | 6 | 56.90 | 4 | 56.80 | 57.10 | 2 | 26,174 | 0.01% |
|
| 2022/12/26 | 1 | 55.90 | 2 | 55.75 | 55.70 | -1 | 26,380 | 0.00% |
|
| 2022/12/23 | 3 | 55.30 | 2 | 55.15 | 55.00 | 1 | 26,855 | 0.00% |
|
| 2022/12/22 | 25 | 55.93 | 19 | 56.36 | 55.40 | 6 | 27,133 | 0.02% |
|
| 2022/12/21 | 2 | 54.75 | 1 | 53.80 | 55.80 | 1 | 27,737 | 0.00% |
|
| 2022/12/20 | 14 | 55.36 | 10 | 55.97 | 54.40 | 4 | 28,192 | 0.01% |
|
| 2022/12/19 | 4 | 56.70 | 6 | 56.48 | 56.40 | -2 | 28,938 | -0.01% |
|
| 2022/12/16 | 19 | 57.72 | 32 | 57.45 | 57.20 | -13 | 29,573 | -0.04% |
|
| 2022/12/15 | 1 | 58.50 | 20 | 58.20 | 58.20 | -19 | 30,474 | -0.06% |
|
| 2022/12/14 | 5 | 58.20 | 24 | 58.22 | 58.40 | -19 | 31,185 | -0.06% |
|
| 2022/12/13 | 60 | 59.17 | 59 | 58.97 | 58.40 | 1 | 31,538 | 0.00% |
|
| 2022/12/12 | 12 | 59.34 | 6.1 | 59.22 | 58.90 | 5.9 | 31,888 | 0.02% |
|
| 2022/12/09 | 30 | 60.04 | 58 | 59.76 | 59.40 | -28 | 31,984 | -0.09% |
|
| 2022/12/08 | 53 | 59.58 | 50 | 59.62 | 59.90 | 3 | 31,994 | 0.01% |
|
| 2022/12/07 | 72 | 59.56 | 38.1 | 58.72 | 58.00 | 33.9 | 32,125 | 0.11% |
|
| 2022/12/06 | 24 | 60.49 | 13 | 61.45 | 59.90 | 11 | 32,225 | 0.03% |
|
| 2022/12/05 | 86 | 60.72 | 72 | 60.88 | 60.40 | 14 | 32,529 | 0.04% |
|
| 2022/12/02 | 27 | 58.45 | 37 | 59.00 | 59.10 | -10 | 31,931 | -0.03% |
|
| 2022/12/01 | 101.1 | 59.38 | 79 | 58.87 | 57.80 | 22.1 | 31,833 | 0.07% |
大買/
|
| 2022/11/30 | 18 | 55.32 | 46.2 | 56.13 | 57.60 | -28.2 | 31,310 | -0.09% |
|
| 2022/11/29 | 9 | 51.69 | 3 | 51.83 | 52.40 | 6 | 31,608 | 0.02% |
|
| 2022/11/28 | 5 | 51.66 | 0 | 0.00 | 51.50 | 5 | 33,714 | 0.01% |
|
| 2022/11/25 | 5 | 53.22 | 12 | 52.78 | 52.70 | -7 | 34,360 | -0.02% |
|
| 2022/11/24 | 4 | 53.15 | 2 | 53.40 | 53.40 | 2 | 35,383 | 0.01% |
|
| 2022/11/23 | 15 | 52.69 | 4 | 52.60 | 52.40 | 11 | 35,608 | 0.03% |
|
| 2022/11/22 | 0 | 0.00 | 10 | 52.82 | 52.80 | -10 | 35,980 | -0.03% |
|
| 2022/11/21 | 30 | 53.78 | 7 | 54.07 | 52.80 | 23 | 37,064 | 0.06% |
|
| 2022/11/18 | 8 | 54.21 | 9 | 53.89 | 53.40 | -1 | 37,282 | 0.00% |
|
| 2022/11/17 | 5 | 55.02 | 7 | 55.10 | 54.70 | -2 | 38,061 | -0.01% |
|
| 2022/11/16 | 44 | 54.30 | 51 | 54.60 | 54.50 | -7 | 38,499 | -0.02% |
|
| 2022/11/15 | 5 | 53.78 | 1 | 54.20 | 54.30 | 4 | 38,967 | 0.01% |
|
| 2022/11/14 | 15 | 54.21 | 10 | 54.09 | 54.30 | 5 | 39,829 | 0.01% |
|
| 2022/11/11 | 26 | 53.68 | 19 | 53.76 | 52.40 | 7 | 40,889 | 0.02% |
|
| 2022/11/10 | 7 | 52.94 | 5 | 53.12 | 52.70 | 2 | 41,712 | 0.00% |
|
| 2022/11/09 | 3 | 52.80 | 6 | 53.35 | 53.40 | -3 | 42,307 | -0.01% |
|
| 2022/11/08 | 5 | 52.78 | 7 | 53.26 | 51.80 | -2 | 43,100 | 0.00% |
|
| 2022/11/07 | 9 | 53.23 | 0 | 0.00 | 52.50 | 9 | 43,801 | 0.02% |
|
| 2022/11/04 | 23 | 53.31 | 25 | 53.78 | 53.50 | -2 | 44,700 | 0.00% |
|
| 2022/11/03 | 8 | 51.78 | 31 | 51.97 | 52.70 | -23 | 44,986 | -0.05% |
|
| 2022/11/02 | 11 | 51.05 | 3 | 50.67 | 50.50 | 8 | 45,218 | 0.02% |
|
| 2022/11/01 | 1 | 50.70 | 4 | 50.40 | 50.90 | -3 | 46,009 | -0.01% |
|
| 2022/10/31 | 6 | 50.21 | 6 | 50.06 | 50.50 | 0 | 46,929 | 0.00% |
|
| 2022/10/28 | 4 | 48.45 | 4 | 48.85 | 48.30 | 0 | 48,686 | 0.00% |
|
| 2022/10/27 | 7 | 49.10 | 23 | 49.20 | 50.30 | -16 | 49,722 | -0.03% |
|
| 2022/10/26 | 22 | 48.78 | 18 | 48.69 | 48.40 | 4 | 50,392 | 0.01% |
|
| 2022/10/25 | 6 | 49.30 | 3 | 49.33 | 49.05 | 3 | 51,129 | 0.01% |
|
| 2022/10/24 | 10 | 49.96 | 22 | 50.30 | 49.65 | -12 | 52,478 | -0.02% |
|
| 2022/10/21 | 25.1 | 50.15 | 1 | 49.30 | 49.25 | 24.1 | 54,504 | 0.04% |
|
| 2022/10/20 | 8 | 50.78 | 5 | 50.90 | 51.00 | 3 | 55,537 | 0.01% |
|
| 2022/10/19 | 9 | 52.73 | 7 | 52.44 | 51.70 | 2 | 56,959 | 0.00% |
|
| 2022/10/18 | 6 | 52.25 | 9 | 52.43 | 52.00 | -3 | 58,860 | -0.01% |
|
| 2022/10/17 | 20 | 50.41 | 11 | 51.23 | 52.50 | 9 | 62,994 | 0.01% |
|
| 2022/10/14 | 3 | 51.77 | 9 | 51.67 | 51.70 | -6 | 65,525 | -0.01% |
|
| 2022/10/13 | 38 | 51.53 | 29 | 50.06 | 49.05 | 9 | 66,365 | 0.01% |
|
| 2022/10/12 | 14 | 51.46 | 15 | 51.34 | 53.00 | -1 | 66,666 | 0.00% |
|
| 2022/10/11 | 22 | 51.84 | 31 | 53.22 | 51.60 | -9 | 67,341 | -0.01% |
|
| 2022/10/07 | 9 | 56.17 | 7 | 56.04 | 55.90 | 2 | 67,859 | 0.00% |
|
| 2022/10/06 | 7 | 55.56 | 8 | 55.76 | 56.50 | -1 | 69,128 | 0.00% |
|
| 2022/10/05 | 18 | 56.47 | 26 | 57.48 | 55.00 | -8 | 70,843 | -0.01% |
|
| 2022/10/04 | 19 | 55.88 | 15 | 55.91 | 55.90 | 4 | 71,871 | 0.01% |
|
| 2022/10/03 | 7 | 54.17 | 10 | 53.89 | 54.30 | -3 | 72,857 | 0.00% |
|
| 2022/09/30 | 20 | 52.29 | 26 | 53.24 | 54.80 | -6 | 75,063 | -0.01% |
|
| 2022/09/29 | 30 | 53.30 | 21 | 53.47 | 53.30 | 9 | 77,665 | 0.01% |
|
| 2022/09/28 | 7 | 53.80 | 21 | 53.35 | 52.00 | -14 | 81,115 | -0.02% |
|
| 2022/09/27 | 65 | 56.12 | 96 | 55.36 | 56.60 | -31 | 82,606 | -0.04% |
|
| 2022/09/26 | 68 | 58.75 | 65 | 57.88 | 56.00 | 3 | 83,725 | 0.00% |
|
| 2022/09/23 | 65 | 62.18 | 43 | 62.29 | 60.80 | 22 | 84,788 | 0.03% |
|
| 2022/09/22 | 47.6 | 64.05 | 32.3 | 63.67 | 62.70 | 15.3 | 85,208 | 0.02% |
|
| 2022/09/21 | 21 | 63.44 | 28 | 63.82 | 64.50 | -7 | 85,680 | -0.01% |
|
| 2022/09/20 | 22.3 | 62.74 | 12 | 62.70 | 62.80 | 10.3 | 87,623 | 0.01% |
|
| 2022/09/19 | 11 | 62.03 | 11 | 61.71 | 61.30 | 0 | 87,693 | 0.00% |
|
| 2022/09/16 | 9 | 61.67 | 7 | 61.41 | 61.20 | 2 | 87,845 | 0.00% |
|
| 2022/09/15 | 30 | 62.69 | 37 | 61.81 | 61.30 | -7 | 88,657 | -0.01% |
|
| 2022/09/14 | 23 | 61.03 | 15.4 | 61.59 | 62.60 | 7.6 | 89,958 | 0.01% |
|
| 2022/09/13 | 15 | 63.17 | 7 | 62.79 | 62.20 | 8 | 89,566 | 0.01% |
|
| 2022/09/12 | 43 | 63.10 | 58 | 63.57 | 63.30 | -15 | 89,038 | -0.02% |
|
| 2022/09/08 | 38 | 61.28 | 47 | 60.87 | 60.80 | -9 | 88,042 | -0.01% |
|
| 2022/09/07 | 60 | 60.02 | 51 | 60.25 | 60.40 | 9 | 87,776 | 0.01% |
|
| 2022/09/06 | 61 | 62.39 | 28 | 61.11 | 60.10 | 33 | 87,085 | 0.04% |
|
| 2022/09/05 | 28 | 64.57 | 22 | 63.98 | 63.40 | 6 | 86,076 | 0.01% |
|
| 2022/09/02 | 40 | 62.29 | 82.3 | 63.96 | 63.90 | -42.3 | 84,883 | -0.05% |
|
| 2022/09/01 | 70 | 60.60 | 56 | 60.93 | 60.20 | 14 | 82,647 | 0.02% |
|
| 2022/08/31 | 96 | 61.50 | 117 | 61.64 | 62.30 | -21 | 81,807 | -0.03% |
大賣/
|
| 2022/08/30 | 24 | 59.54 | 76 | 59.47 | 59.10 | -52 | 80,656 | -0.06% |
|
| 2022/08/29 | 27 | 58.80 | 8 | 58.68 | 58.70 | 19 | 80,251 | 0.02% |
|
| 2022/08/26 | 63 | 61.96 | 78.1 | 62.19 | 61.60 | -15.1 | 79,833 | -0.02% |
|
| 2022/08/25 | 55 | 61.01 | 46 | 60.86 | 61.00 | 9 | 78,831 | 0.01% |
|
| 2022/08/24 | 29.1 | 59.61 | 40 | 58.76 | 59.50 | -10.9 | 78,464 | -0.01% |
|
| 2022/08/23 | 36 | 60.95 | 31 | 60.33 | 60.20 | 5 | 77,650 | 0.01% |
|
| 2022/08/22 | 55.1 | 62.58 | 97 | 61.88 | 61.00 | -41.9 | 77,073 | -0.05% |
|
| 2022/08/19 | 104 | 64.87 | 42 | 64.75 | 63.90 | 62 | 76,527 | 0.08% |
大買/
|
| 2022/08/18 | 94.3 | 65.36 | 76 | 65.75 | 64.20 | 18.3 | 75,462 | 0.02% |
|
| 2022/08/17 | 53.1 | 64.38 | 77 | 63.54 | 65.50 | -23.9 | 74,055 | -0.03% |
|
| 2022/08/16 | 93.3 | 64.23 | 77 | 63.42 | 62.50 | 16.3 | 72,978 | 0.02% |
|
| 2022/08/15 | 54.1 | 62.37 | 62 | 62.45 | 64.50 | -7.9 | 72,200 | -0.01% |
|
| 2022/08/12 | 47 | 63.83 | 23 | 64.26 | 63.20 | 24 | 71,105 | 0.03% |
|
| 2022/08/11 | 61 | 63.48 | 76 | 63.86 | 63.80 | -15 | 70,103 | -0.02% |
|
| 2022/08/10 | 35 | 60.99 | 48.1 | 61.29 | 62.00 | -13.1 | 69,002 | -0.02% |
|
| 2022/08/09 | 54 | 59.92 | 51 | 59.57 | 59.70 | 3 | 68,156 | 0.00% |
|
| 2022/08/08 | 136.1 | 59.14 | 132 | 59.54 | 60.40 | 4.1 | 67,502 | 0.01% |
大買/大賣/
|
| 2022/08/05 | 79 | 60.75 | 73 | 59.90 | 62.00 | 6 | 66,539 | 0.01% |
|
| 2022/08/04 | 120 | 60.03 | 111.1 | 59.43 | 58.30 | 8.9 | 65,593 | 0.01% |
大買/大賣/
|
| 2022/08/03 | 128 | 65.11 | 104 | 64.49 | 63.30 | 24 | 63,697 | 0.04% |
大買/大賣/
|
| 2022/08/02 | 70.2 | 64.42 | 67 | 64.42 | 64.30 | 3.1 | 62,596 | 0.00% |
|
| 2022/08/01 | 45 | 65.79 | 47 | 65.93 | 65.80 | -2.1 | 61,911 | 0.00% |
|
| 2022/07/29 | 82.1 | 65.44 | 82 | 65.75 | 65.10 | 0.1 | 61,030 | 0.00% |
|
| 2022/07/28 | 214 | 66.78 | 157 | 66.00 | 65.40 | 57 | 59,645 | 0.10% |
大買/大賣/
|
| 2022/07/27 | 85 | 64.02 | 90.2 | 63.75 | 64.70 | -5.2 | 57,530 | -0.01% |
|
| 2022/07/26 | 207 | 65.76 | 248 | 65.10 | 64.20 | -41 | 56,412 | -0.07% |
大買/大賣/
|
| 2022/07/25 | 210.1 | 65.86 | 169.1 | 66.06 | 66.60 | 41 | 55,233 | 0.07% |
大買/大賣/
|
| 2022/07/22 | 426.8 | 67.29 | 444 | 66.85 | 64.70 | -17.2 | 53,167 | -0.03% |
大買/大賣/
|
| 2022/07/21 | 170 | 63.46 | 206.2 | 63.60 | 65.60 | -36.2 | 48,899 | -0.07% |
大買/大賣/
|
| 2022/07/20 | 73 | 60.21 | 81.2 | 60.22 | 59.70 | -8.2 | 46,099 | -0.02% |
|
| 2022/07/19 | 64 | 58.74 | 56 | 57.83 | 58.10 | 8 | 44,897 | 0.02% |
|
| 2022/07/18 | 123.3 | 60.92 | 119 | 59.97 | 59.10 | 4.3 | 44,100 | 0.01% |
大買/大賣/
|
| 2022/07/15 | 95 | 60.30 | 86 | 59.71 | 58.90 | 9 | 42,995 | 0.02% |
|
| 2022/07/14 | 75 | 59.27 | 81 | 59.49 | 60.70 | -6 | 42,083 | -0.01% |
|
| 2022/07/13 | 260 | 60.76 | 300.2 | 60.36 | 58.40 | -40.2 | 40,525 | -0.10% |
大買/大賣/
|
| 2022/07/12 | 192.1 | 59.23 | 180 | 59.26 | 57.60 | 12.1 | 38,521 | 0.03% |
大買/大賣/
|
| 2022/07/11 | 140 | 60.35 | 137 | 60.29 | 60.90 | 3 | 36,860 | 0.01% |
大買/大賣/
|
| 2022/07/08 | 236.2 | 61.33 | 267 | 61.23 | 60.50 | -30.8 | 35,597 | -0.09% |
大買/大賣/
|
| 2022/07/07 | 227 | 59.28 | 192 | 59.40 | 61.70 | 35 | 33,181 | 0.11% |
大買/大賣/
|
| 2022/07/06 | 232 | 59.63 | 195 | 59.73 | 56.90 | 37 | 30,092 | 0.12% |
大買/大賣/
|
| 2022/07/05 | 149 | 58.64 | 203 | 58.91 | 60.70 | -54 | 26,355 | -0.20% |
大買/大賣/
|
| 2022/07/04 | 50 | 51.73 | 64 | 52.46 | 55.20 | -14 | 24,146 | -0.06% |
|
| 2022/07/01 | 114 | 50.42 | 106 | 50.47 | 50.20 | 8 | 22,541 | 0.04% |
大買/大賣/
|
| 2022/06/30 | 68 | 49.51 | 112 | 49.56 | 48.90 | -44 | 20,532 | -0.21% |
大賣/
|
| 2022/06/29 | 95 | 54.30 | 59 | 53.69 | 52.00 | 36 | 19,418 | 0.19% |
|
| 2022/06/28 | 264 | 58.58 | 275 | 58.47 | 57.70 | -11 | 17,930 | -0.06% |
大買/大賣/
|
| 2022/06/27 | 13 | 57.03 | 20 | 57.59 | 57.80 | -7 | 15,291 | -0.05% |
|
| 2022/06/24 | 43 | 50.78 | 46 | 52.31 | 52.60 | -3 | 14,754 | -0.02% |
|
| 2022/06/23 | 66 | 48.67 | 37 | 48.51 | 47.90 | 29 | 14,113 | 0.21% |
|
| 2022/06/22 | 168 | 47.61 | 232 | 48.84 | 49.70 | -64 | 13,272 | -0.48% |
大買/大賣/
|
| 2022/06/21 | 2 | 45.10 | 4 | 45.00 | 46.30 | -2 | 11,791 | -0.02% |
|
| 2022/06/20 | 20 | 44.65 | 2 | 42.58 | 42.10 | 18 | 11,763 | 0.15% |
|
| 2022/06/17 | 45 | 44.38 | 0 | 0.00 | 44.00 | 45 | 11,742 | 0.38% |
|
| 2022/06/16 | 4 | 46.45 | 2 | 47.50 | 45.05 | 2 | 11,870 | 0.02% |
|
| 2022/06/15 | 0 | 0.00 | 2 | 45.78 | 45.75 | -2 | 11,921 | -0.02% |
|
| 2022/06/14 | 25 | 45.68 | 1 | 45.75 | 46.45 | 24 | 12,146 | 0.20% |
|
| 2022/06/10 | 3 | 47.63 | 0 | 0.00 | 47.40 | 3 | 12,611 | 0.02% |
|
| 2022/06/09 | 1 | 48.05 | 1 | 48.15 | 48.20 | 0 | 12,786 | 0.00% |
|
| 2022/06/08 | 15 | 48.52 | 1 | 48.85 | 48.05 | 14 | 13,083 | 0.11% |
|
| 2022/06/07 | 1 | 48.15 | 2 | 48.65 | 48.15 | -1 | 13,501 | -0.01% |
|
| 2022/06/06 | 6 | 49.33 | 4 | 49.29 | 49.00 | 2 | 13,971 | 0.01% |
|
| 2022/06/02 | 16 | 49.76 | 7 | 49.89 | 49.25 | 9 | 14,489 | 0.06% |
|
| 2022/06/01 | 22 | 49.57 | 0 | 0.00 | 49.55 | 22 | 14,792 | 0.15% |
|
| 2022/05/31 | 24 | 49.41 | 3 | 49.58 | 50.00 | 21 | 15,290 | 0.14% |
|
| 2022/05/30 | 1 | 47.85 | 3 | 48.25 | 48.15 | -2 | 16,732 | -0.01% |
|
| 2022/05/27 | 1 | 48.35 | 2 | 47.48 | 47.05 | -1 | 17,646 | -0.01% |
|
| 2022/05/25 | 1 | 46.00 | 6 | 45.86 | 46.00 | -5 | 18,054 | -0.03% |
|
| 2022/05/24 | 5.2 | 46.10 | 1 | 46.20 | 45.95 | 4.2 | 18,678 | 0.02% |
|
| 2022/05/23 | 0 | 0.00 | 3 | 47.60 | 47.30 | -3 | 18,733 | -0.02% |
|
| 2022/05/20 | 12 | 47.05 | 8.2 | 47.18 | 47.00 | 3.8 | 19,058 | 0.02% |
|
| 2022/05/18 | 1 | 46.70 | 23 | 46.58 | 47.20 | -22 | 19,316 | -0.11% |
|
| 2022/05/17 | 2.1 | 47.22 | 1 | 46.75 | 47.20 | 1.1 | 19,454 | 0.01% |
|
| 2022/05/16 | 1 | 45.65 | 1 | 45.85 | 45.70 | 0 | 19,732 | 0.00% |
|
| 2022/05/12 | 4 | 45.04 | 2 | 45.85 | 44.95 | 2 | 20,310 | 0.01% |
|
| 2022/05/11 | 4 | 45.50 | 7.2 | 45.96 | 46.15 | -3.2 | 20,437 | -0.02% |
|
| 2022/05/10 | 0 | 0.00 | 11 | 45.86 | 46.45 | -11 | 20,644 | -0.05% |
|
| 2022/05/09 | 12 | 46.39 | 21 | 46.31 | 45.65 | -9 | 21,260 | -0.04% |
|
| 2022/05/06 | 6 | 49.47 | 7 | 49.53 | 49.95 | -1 | 21,534 | 0.00% |
|
| 2022/05/05 | 26 | 50.72 | 6 | 50.70 | 51.00 | 20 | 22,316 | 0.09% |
|
| 2022/05/04 | 1 | 49.15 | 6 | 49.13 | 49.30 | -5 | 22,796 | -0.02% |
|
| 2022/05/03 | 11 | 48.24 | 12 | 47.73 | 48.45 | -1 | 23,723 | 0.00% |
|
| 2022/04/29 | 10 | 49.34 | 7 | 50.30 | 47.60 | 3 | 24,171 | 0.01% |
|
| 2022/04/28 | 3 | 49.25 | 0 | 0.00 | 48.60 | 3 | 24,509 | 0.01% |
|
| 2022/04/27 | 10 | 48.59 | 6.3 | 48.14 | 48.60 | 3.8 | 24,884 | 0.02% |
|
| 2022/04/26 | 0 | 0.00 | 2 | 49.05 | 49.80 | -2 | 25,059 | -0.01% |
|
| 2022/04/25 | 1 | 49.00 | 4 | 49.40 | 48.75 | -3 | 25,311 | -0.01% |
|
| 2022/04/22 | 2 | 51.00 | 3 | 51.67 | 51.10 | -1 | 25,912 | 0.00% |
|
| 2022/04/21 | 3 | 52.47 | 2 | 51.85 | 53.00 | 1 | 26,781 | 0.00% |
|
| 2022/04/20 | 1 | 53.90 | 2 | 53.20 | 53.10 | -1 | 27,371 | 0.00% |
|
| 2022/04/18 | 3 | 53.13 | 1.1 | 53.34 | 53.20 | 1.9 | 29,264 | 0.01% |
|
| 2022/04/15 | 1 | 54.10 | 1 | 54.30 | 54.20 | 0 | 29,725 | 0.00% |
|
| 2022/04/14 | 3 | 56.40 | 5 | 56.10 | 56.10 | -2 | 30,518 | -0.01% |
|
| 2022/04/13 | 0 | 0.00 | 3 | 56.80 | 56.60 | -3 | 31,079 | -0.01% |
|
| 2022/04/12 | 7.1 | 55.51 | 5 | 55.16 | 54.00 | 2.1 | 31,573 | 0.01% |
|
| 2022/04/11 | 3 | 54.57 | 34 | 54.30 | 54.00 | -31 | 32,647 | -0.09% |
|
| 2022/04/08 | 5 | 57.10 | 17 | 56.26 | 56.70 | -12 | 33,380 | -0.04% |
|
| 2022/04/07 | 8 | 56.86 | 4 | 56.38 | 55.70 | 4 | 33,765 | 0.01% |
|
| 2022/04/06 | 5 | 58.90 | 2 | 58.85 | 58.80 | 3 | 34,281 | 0.01% |
|
| 2022/04/01 | 3 | 58.50 | 3 | 59.43 | 60.00 | 0 | 35,009 | 0.00% |
|
| 2022/03/31 | 4 | 60.03 | 7 | 60.04 | 59.20 | -3 | 35,554 | -0.01% |
|
| 2022/03/30 | 3.4 | 60.88 | 5 | 60.88 | 60.30 | -1.6 | 37,297 | 0.00% |
|
| 2022/03/29 | 5 | 59.84 | 8 | 59.94 | 59.80 | -3 | 38,605 | -0.01% |
|
| 2022/03/28 | 6.5 | 58.72 | 6 | 59.25 | 59.70 | 0.5 | 40,366 | 0.00% |
|
| 2022/03/25 | 12.3 | 60.36 | 7 | 60.61 | 59.30 | 5.3 | 41,209 | 0.01% |
|
| 2022/03/24 | 6.3 | 61.61 | 6 | 60.97 | 61.80 | 0.3 | 42,122 | 0.00% |
|
| 2022/03/23 | 9 | 60.07 | 1 | 59.80 | 59.70 | 8 | 42,768 | 0.02% |
|
| 2022/03/22 | 7 | 59.13 | 2 | 58.65 | 59.30 | 5 | 43,683 | 0.01% |
|
| 2022/03/21 | 2 | 60.40 | 2 | 59.65 | 58.50 | 0 | 44,434 | 0.00% |
|
| 2022/03/18 | 3 | 58.80 | 4 | 58.50 | 58.50 | -1 | 44,939 | 0.00% |
|
| 2022/03/17 | 2 | 58.00 | 5.5 | 58.61 | 58.60 | -3.5 | 45,225 | -0.01% |
|
| 2022/03/16 | 3 | 56.33 | 6.1 | 55.79 | 56.20 | -3.1 | 45,677 | -0.01% |
|
| 2022/03/15 | 4 | 55.93 | 5.4 | 56.06 | 55.60 | -1.4 | 46,642 | 0.00% |
|
| 2022/03/14 | 11 | 57.71 | 6 | 57.97 | 57.70 | 5 | 47,603 | 0.01% |
|
| 2022/03/11 | 35 | 57.68 | 35 | 57.57 | 57.80 | 0 | 49,421 | 0.00% |
|
| 2022/03/10 | 39 | 58.15 | 43.1 | 57.87 | 58.10 | -4.1 | 50,458 | -0.01% |
|
| 2022/03/09 | 16.2 | 56.46 | 12 | 57.33 | 56.10 | 4.2 | 52,280 | 0.01% |
|
| 2022/03/08 | 74 | 58.19 | 110.6 | 59.11 | 56.80 | -36.6 | 53,122 | -0.07% |
大賣/
|
| 2022/03/07 | 22.1 | 61.37 | 15 | 61.15 | 60.10 | 7.1 | 53,870 | 0.01% |
|
| 2022/03/04 | 20 | 64.90 | 38 | 65.46 | 64.30 | -18 | 54,730 | -0.03% |
|
| 2022/03/03 | 83 | 68.24 | 51.2 | 67.47 | 65.40 | 31.8 | 55,378 | 0.06% |
|
| 2022/03/02 | 24 | 62.69 | 43.1 | 63.54 | 66.90 | -19.1 | 55,289 | -0.03% |
|
| 2022/03/01 | 1 | 59.80 | 7.1 | 59.67 | 60.90 | -6.1 | 56,108 | -0.01% |
|
| 2022/02/25 | 24 | 59.35 | 16 | 59.00 | 57.90 | 8 | 56,859 | 0.01% |
|
| 2022/02/24 | 25 | 59.26 | 11 | 58.55 | 57.70 | 14 | 58,297 | 0.02% |
|
| 2022/02/23 | 5 | 62.00 | 7 | 62.19 | 62.10 | -2 | 58,653 | 0.00% |
|
| 2022/02/22 | 14 | 62.98 | 17 | 62.12 | 61.50 | -3 | 61,135 | 0.00% |
|
| 2022/02/21 | 3 | 64.77 | 6.1 | 64.59 | 64.40 | -3.1 | 62,116 | 0.00% |
|
| 2022/02/18 | 4 | 64.95 | 3.3 | 65.06 | 65.80 | 0.7 | 64,354 | 0.00% |
|
| 2022/02/17 | 6 | 65.07 | 9 | 65.18 | 65.20 | -3 | 66,364 | 0.00% |
|
| 2022/02/16 | 21 | 65.11 | 35 | 65.12 | 64.40 | -14 | 69,945 | -0.02% |
|
| 2022/02/15 | 6.1 | 63.93 | 9 | 63.63 | 63.00 | -2.9 | 72,472 | 0.00% |
|
| 2022/02/14 | 39 | 64.34 | 4 | 64.38 | 63.90 | 35 | 72,684 | 0.05% |
|
| 2022/02/11 | 2 | 67.75 | 2 | 67.80 | 68.30 | 0 | 72,541 | 0.00% |
|
| 2022/02/10 | 12 | 68.04 | 20 | 67.93 | 67.70 | -8 | 72,614 | -0.01% |
|
| 2022/02/09 | 36 | 68.91 | 67 | 68.27 | 67.90 | -31 | 72,466 | -0.04% |
|
| 2022/02/08 | 37 | 66.21 | 20.1 | 67.09 | 66.90 | 16.9 | 71,804 | 0.02% |
|
| 2022/02/07 | 57 | 63.70 | 63.2 | 62.69 | 67.00 | -6.2 | 71,431 | -0.01% |
|
| 2022/01/26 | 25 | 63.79 | 34 | 63.80 | 63.80 | -9 | 70,997 | -0.01% |
|
| 2022/01/25 | 88.2 | 64.75 | 88.1 | 64.29 | 62.60 | 0.1 | 70,780 | 0.00% |
|
| 2022/01/24 | 24.1 | 67.62 | 34 | 67.36 | 67.00 | -10 | 70,115 | -0.01% |
|
| 2022/01/21 | 32.2 | 70.09 | 61.5 | 68.96 | 69.10 | -29.3 | 69,798 | -0.04% |
|
| 2022/01/20 | 44 | 68.72 | 37 | 69.20 | 69.20 | 7 | 69,315 | 0.01% |
|
| 2022/01/19 | 14 | 69.64 | 21 | 69.53 | 69.90 | -7 | 69,702 | -0.01% |
|
| 2022/01/18 | 11.5 | 70.60 | 22 | 70.67 | 70.50 | -10.5 | 70,003 | -0.01% |
|
| 2022/01/17 | 28 | 71.16 | 22 | 70.97 | 70.60 | 6 | 72,127 | 0.01% |
|
| 2022/01/14 | 69 | 68.80 | 81.3 | 68.02 | 69.00 | -12.3 | 75,490 | -0.02% |
|
| 2022/01/13 | 42.1 | 71.84 | 47.4 | 70.81 | 71.00 | -5.3 | 76,728 | -0.01% |
|
| 2022/01/12 | 59 | 72.71 | 54 | 72.49 | 72.00 | 5 | 76,617 | 0.01% |
|
| 2022/01/11 | 53.2 | 75.24 | 52.4 | 74.90 | 72.30 | 0.8 | 76,497 | 0.00% |
|
| 2022/01/10 | 54.2 | 77.74 | 55.8 | 78.59 | 79.60 | -1.6 | 75,611 | 0.00% |
|
| 2022/01/07 | 92.3 | 79.55 | 66 | 78.93 | 78.00 | 26.3 | 75,101 | 0.04% |
|
| 2022/01/06 | 61.1 | 81.13 | 49.2 | 81.65 | 82.00 | 11.9 | 74,186 | 0.02% |
|
| 2022/01/05 | 55.3 | 82.92 | 42.1 | 83.42 | 81.60 | 13.2 | 73,565 | 0.02% |
|
| 2022/01/04 | 97.1 | 86.64 | 72.2 | 87.10 | 84.60 | 24.9 | 72,904 | 0.03% |
|
| 2022/01/03 | 71.2 | 85.75 | 97.5 | 85.93 | 86.00 | -26.3 | 71,769 | -0.04% |
|
| 2021/12/30 | 92 | 84.82 | 37.3 | 84.54 | 84.80 | 54.7 | 70,921 | 0.08% |
|
| 2021/12/29 | 95.2 | 83.32 | 71.2 | 84.57 | 85.80 | 24 | 70,467 | 0.03% |
|
| 2021/12/28 | 64.1 | 84.18 | 37 | 85.06 | 83.00 | 27.1 | 69,792 | 0.04% |
|
| 2021/12/27 | 42 | 86.75 | 15.1 | 86.34 | 85.60 | 27 | 69,030 | 0.04% |
|
| 2021/12/24 | 110.6 | 87.58 | 119.2 | 87.65 | 86.40 | -8.7 | 68,493 | -0.01% |
大買/大賣/
|
| 2021/12/23 | 83.4 | 85.95 | 133.5 | 86.55 | 87.10 | -50.1 | 66,633 | -0.08% |
大賣/
|
| 2021/12/22 | 143.8 | 85.84 | 166.1 | 86.11 | 83.80 | -22.3 | 65,222 | -0.03% |
大買/大賣/
|
| 2021/12/21 | 94 | 83.66 | 63 | 83.91 | 83.00 | 31 | 63,397 | 0.05% |
|
| 2021/12/20 | 46.6 | 84.22 | 61.3 | 83.96 | 84.90 | -14.7 | 62,609 | -0.02% |
|
| 2021/12/17 | 47 | 81.27 | 46.1 | 81.23 | 80.80 | 0.9 | 61,374 | 0.00% |
|
| 2021/12/16 | 43.4 | 81.98 | 47.1 | 82.20 | 83.30 | -3.7 | 60,439 | -0.01% |
|
| 2021/12/15 | 60 | 77.35 | 51.1 | 77.57 | 80.10 | 9 | 59,346 | 0.02% |
|
| 2021/12/14 | 39.3 | 76.96 | 27 | 77.48 | 75.70 | 12.3 | 58,582 | 0.02% |
|
| 2021/12/13 | 17.3 | 81.15 | 24.2 | 80.91 | 80.10 | -6.9 | 57,890 | -0.01% |
|
| 2021/12/10 | 34.2 | 81.11 | 33.1 | 81.54 | 80.70 | 1.1 | 57,413 | 0.00% |
|
| 2021/12/09 | 55.2 | 82.46 | 40 | 82.11 | 81.30 | 15.2 | 56,784 | 0.03% |
|
| 2021/12/08 | 51.5 | 84.25 | 38.2 | 83.14 | 81.30 | 13.3 | 55,622 | 0.02% |
|
| 2021/12/07 | 128.6 | 86.97 | 78.1 | 87.14 | 84.00 | 50.5 | 54,330 | 0.09% |
大買/
|
| 2021/12/06 | 64.2 | 85.06 | 46.2 | 85.41 | 86.10 | 18 | 52,273 | 0.03% |
|
| 2021/12/03 | 93.2 | 84.77 | 164.5 | 85.39 | 85.20 | -71.4 | 50,932 | -0.14% |
大賣/
|
| 2021/12/02 | 40.2 | 82.38 | 39.2 | 81.97 | 80.20 | 1 | 48,676 | 0.00% |
|
| 2021/12/01 | 26.2 | 80.34 | 63 | 80.24 | 83.40 | -36.8 | 47,284 | -0.08% |
|
| 2021/11/30 | 94.4 | 80.05 | 61.2 | 80.15 | 77.50 | 33.2 | 45,911 | 0.07% |
|
| 2021/11/29 | 34 | 75.05 | 66 | 75.69 | 78.00 | -32 | 44,541 | -0.07% |
|
| 2021/11/26 | 84.6 | 78.85 | 49.1 | 79.03 | 77.80 | 35.5 | 43,241 | 0.08% |
|
| 2021/11/25 | 124.1 | 82.19 | 140.1 | 82.50 | 81.00 | -16.1 | 41,666 | -0.04% |
大買/大賣/
|
| 2021/11/24 | 42.1 | 79.65 | 50.1 | 79.61 | 79.40 | -8 | 39,840 | -0.02% |
|
| 2021/11/23 | 158.7 | 80.86 | 79.2 | 80.03 | 78.40 | 79.5 | 38,800 | 0.20% |
大買/
|
| 2021/11/22 | 64.1 | 88.03 | 101.6 | 88.24 | 86.70 | -37.5 | 36,977 | -0.10% |
大賣/
|
| 2021/11/19 | 149.1 | 88.60 | 215.2 | 88.76 | 87.60 | -66.1 | 35,950 | -0.18% |
大買/大賣/
|
| 2021/11/18 | 150 | 86.59 | 94.2 | 86.52 | 86.10 | 55.8 | 33,342 | 0.17% |
大買/
|
| 2021/11/17 | 174.6 | 84.95 | 126.3 | 85.34 | 87.50 | 48.3 | 31,980 | 0.15% |
大買/大賣/
|
| 2021/11/16 | 93.2 | 86.44 | 127.7 | 86.73 | 82.10 | -34.5 | 29,613 | -0.12% |
大賣/
|
| 2021/11/15 | 236.9 | 94.18 | 179.2 | 92.14 | 90.90 | 57.7 | 27,416 | 0.21% |
大買/大賣/
|
| 2021/11/12 | 100.2 | 86.90 | 121.9 | 88.48 | 90.90 | -21.7 | 23,622 | -0.09% |
大賣/
|
| 2021/11/11 | 41.5 | 85.24 | 29.2 | 84.71 | 82.70 | 12.3 | 20,738 | 0.06% |
|
| 2021/11/10 | 22.4 | 87.16 | 7 | 86.27 | 89.60 | 15.4 | 20,223 | 0.08% |
|
| 2021/11/09 | 22.9 | 80.38 | 7 | 83.57 | 81.50 | 15.9 | 19,998 | 0.08% |
|
| 2021/11/08 | 9.1 | 72.27 | 21.7 | 75.44 | 77.00 | -12.6 | 19,674 | -0.06% |
|
| 2021/11/05 | 15.9 | 68.48 | 9.5 | 67.69 | 70.00 | 6.4 | 19,478 | 0.03% |
|
| 2021/11/04 | 22.2 | 71.24 | 14 | 71.21 | 67.00 | 8.2 | 19,373 | 0.04% |
|
| 2021/11/03 | 9.4 | 66.27 | 132.1 | 66.51 | 71.20 | -122.7 | 19,313 | -0.64% |
大賣/鉅額交易
|
| 2021/11/02 | 35.1 | 71.50 | 44 | 66.92 | 68.20 | -8.9 | 18,997 | -0.05% |
|
| 2021/11/01 | 26.2 | 69.18 | 11 | 71.38 | 72.10 | 15.2 | 18,681 | 0.08% |
|
| 2021/10/29 | 7.1 | 63.29 | 20 | 63.31 | 65.60 | -12.9 | 18,466 | -0.07% |
|
| 2021/10/28 | 15.3 | 59.58 | 24 | 59.03 | 59.70 | -8.7 | 18,452 | -0.05% |
|
| 2021/10/27 | 97.9 | 60.17 | 23 | 60.18 | 60.00 | 74.9 | 18,184 | 0.41% |
|
| 2021/10/26 | 22.5 | 56.31 | 29 | 55.32 | 58.30 | -6.5 | 17,528 | -0.04% |
|
| 2021/10/25 | 137.2 | 52.98 | 149.4 | 52.58 | 53.00 | -12.2 | 16,933 | -0.07% |
大買/大賣/
|
| 2021/10/22 | 152.7 | 51.40 | 94 | 52.08 | 52.50 | 58.7 | 14,480 | 0.41% |
大買/
|
| 2021/10/21 | 35 | 47.25 | 59 | 47.97 | 48.25 | -24 | 10,349 | -0.23% |
|
| 2021/10/20 | 14 | 41.62 | 12.6 | 43.39 | 43.90 | 1.5 | 8,083 | 0.02% |
|
| 2021/10/19 | 51 | 39.57 | 49 | 38.14 | 39.95 | 2 | 7,487 | 0.03% |
|
| 2021/10/18 | 30 | 37.95 | 8 | 37.45 | 38.40 | 22 | 6,797 | 0.32% |
|
| 2021/10/15 | 1 | 35.05 | 0 | 0.00 | 34.95 | 1 | 6,498 | 0.02% |
|
| 2021/10/14 | 0 | 0.00 | 12 | 34.20 | 34.05 | -12 | 6,485 | -0.19% |
|
| 2021/10/13 | 2 | 33.90 | 3 | 34.30 | 33.95 | -1 | 6,504 | -0.02% |
|
| 2021/10/12 | 5 | 34.20 | 1 | 34.45 | 34.35 | 4 | 6,507 | 0.06% |
|
| 2021/10/08 | 5 | 35.24 | 0 | 0.00 | 34.85 | 5 | 6,549 | 0.08% |
|
| 2021/10/07 | 3 | 35.90 | 1 | 36.10 | 35.95 | 2 | 6,559 | 0.03% |
|
| 2021/10/06 | 0 | 0.00 | 3 | 34.68 | 34.95 | -3 | 6,606 | -0.05% |
|
| 2021/10/05 | 1 | 34.05 | 1 | 34.80 | 35.00 | 0 | 6,642 | 0.00% |
|
| 2021/10/04 | 4 | 34.76 | 1 | 34.20 | 33.95 | 3 | 6,662 | 0.05% |
|
| 2021/10/01 | 4 | 35.59 | 0 | 0.00 | 34.90 | 4 | 6,716 | 0.06% |
|
| 2021/09/30 | 1 | 37.10 | 1 | 37.10 | 36.80 | 0 | 6,735 | 0.00% |
|
| 2021/09/29 | 0 | 0.00 | 10 | 37.10 | 36.65 | -10 | 6,833 | -0.15% |
|
| 2021/09/28 | 11 | 38.53 | 2 | 38.53 | 38.35 | 9 | 6,804 | 0.13% |
|
| 2021/09/27 | 6 | 38.48 | 3 | 39.13 | 37.85 | 3 | 6,787 | 0.04% |
|
| 2021/09/24 | 0 | 0.00 | 2 | 37.20 | 37.10 | -2 | 6,714 | -0.03% |
|
| 2021/09/22 | 3 | 36.72 | 2 | 36.35 | 36.15 | 1 | 6,928 | 0.01% |
|
| 2021/09/17 | 12 | 37.62 | 3 | 37.63 | 37.40 | 9 | 7,059 | 0.13% |
|
| 2021/09/16 | 2 | 37.65 | 4 | 37.89 | 38.40 | -2 | 6,981 | -0.03% |
|
| 2021/09/15 | 1 | 36.10 | 1 | 36.40 | 36.15 | 0 | 6,894 | 0.00% |
|
| 2021/09/14 | 5 | 37.34 | 2 | 37.40 | 36.90 | 3 | 6,957 | 0.04% |
|
| 2021/09/13 | 1 | 37.15 | 4 | 36.89 | 37.85 | -3 | 6,938 | -0.04% |
|
| 2021/09/10 | 0 | 0.00 | 2 | 34.85 | 34.85 | -2 | 6,933 | -0.03% |
|
| 2021/09/08 | 4 | 35.08 | 0 | 0.00 | 34.40 | 4 | 7,245 | 0.06% |
|
| 2021/09/07 | 2 | 34.95 | 2 | 34.75 | 34.70 | 0 | 7,448 | 0.00% |
|
| 2021/09/01 | 0 | 0.00 | 1 | 36.00 | 36.05 | -1 | 8,516 | -0.01% |
|
| 2021/08/30 | 0 | 0.00 | 6 | 35.65 | 35.85 | -6 | 8,652 | -0.07% |
|
| 2021/08/26 | 1 | 35.30 | 10 | 35.55 | 35.15 | -9 | 8,741 | -0.10% |
|
| 2021/08/24 | 3 | 35.60 | 7 | 35.86 | 35.25 | -4 | 9,016 | -0.04% |
|
| 2021/08/20 | 6 | 34.58 | 2 | 34.70 | 34.65 | 4 | 9,169 | 0.04% |
|
| 2021/08/19 | 6 | 35.03 | 1 | 35.05 | 34.65 | 5 | 9,207 | 0.05% |
|
| 2021/08/18 | 3 | 35.38 | 0 | 0.00 | 36.10 | 3 | 9,247 | 0.03% |
|
| 2021/08/17 | 4 | 36.24 | 0 | 0.00 | 35.35 | 4 | 9,273 | 0.04% |
|
| 2021/08/16 | 2 | 36.60 | 3 | 37.00 | 36.40 | -1 | 9,332 | -0.01% |
|
| 2021/08/13 | 2.3 | 37.28 | 1 | 37.20 | 37.00 | 1.3 | 9,400 | 0.01% |
|
| 2021/08/11 | 2 | 38.35 | 14 | 38.54 | 37.80 | -12 | 9,679 | -0.12% |
|
| 2021/08/10 | 0 | 0.00 | 1 | 39.20 | 38.90 | -1 | 9,767 | -0.01% |
|
| 2021/08/09 | 4 | 38.84 | 5 | 38.83 | 38.60 | -1 | 9,968 | -0.01% |
|
| 2021/08/06 | 8 | 40.92 | 2 | 41.65 | 40.35 | 6 | 10,073 | 0.06% |
|
| 2021/08/05 | 4 | 41.76 | 3 | 41.22 | 41.90 | 1 | 10,230 | 0.01% |
|
| 2021/08/04 | 4 | 41.39 | 3 | 41.55 | 41.55 | 1 | 10,568 | 0.01% |
|
| 2021/08/03 | 1 | 40.15 | 9 | 40.61 | 41.45 | -8 | 10,726 | -0.07% |
|
| 2021/08/02 | 0 | 0.00 | 1 | 39.50 | 39.95 | -1 | 10,541 | -0.01% |
|
| 2021/07/30 | 1 | 38.60 | 25 | 38.75 | 39.25 | -24 | 10,549 | -0.23% |
|
| 2021/07/29 | 5 | 37.55 | 5 | 37.22 | 37.90 | 0 | 10,492 | 0.00% |
|
| 2021/07/28 | 3 | 35.60 | 0 | 0.00 | 35.35 | 3 | 10,650 | 0.03% |
|
| 2021/07/27 | 1 | 37.25 | 0 | 0.00 | 36.75 | 1 | 11,139 | 0.01% |
|
| 2021/07/26 | 0 | 0.00 | 4 | 37.84 | 38.00 | -4 | 11,536 | -0.03% |
|
| 2021/07/23 | 1 | 36.95 | 1 | 37.35 | 37.20 | 0 | 11,968 | 0.00% |
|
| 2021/07/22 | 1 | 36.95 | 1 | 37.20 | 36.80 | 0 | 12,402 | 0.00% |
|
| 2021/07/20 | 2 | 37.15 | 1 | 37.30 | 36.85 | 1 | 13,624 | 0.01% |
|
| 2021/07/19 | 3 | 37.70 | 1 | 37.35 | 37.50 | 2 | 14,204 | 0.01% |
|
| 2021/07/16 | 0 | 0.00 | 2 | 38.13 | 37.60 | -2 | 14,660 | -0.01% |
|
| 2021/07/15 | 4 | 36.93 | 3 | 37.57 | 38.05 | 1 | 15,033 | 0.01% |
|
| 2021/07/14 | 8 | 37.10 | 1 | 37.25 | 36.60 | 7 | 15,345 | 0.05% |
|
| 2021/07/13 | 3 | 38.05 | 2 | 37.40 | 37.40 | 1 | 16,141 | 0.01% |
|
| 2021/07/12 | 1 | 38.10 | 0 | 0.00 | 37.80 | 1 | 16,954 | 0.01% |
|
| 2021/07/09 | 2 | 37.60 | 1 | 37.40 | 37.80 | 1 | 17,653 | 0.01% |
|
| 2021/07/08 | 8 | 38.41 | 0 | 0.00 | 37.95 | 8 | 17,835 | 0.04% |
|
| 2021/07/07 | 3 | 38.48 | 2 | 38.43 | 38.15 | 1 | 18,004 | 0.01% |
|
| 2021/07/06 | 7 | 38.86 | 1 | 38.50 | 38.30 | 6 | 18,135 | 0.03% |
|
| 2021/07/05 | 8 | 39.52 | 1 | 40.00 | 39.75 | 7 | 18,084 | 0.04% |
|
| 2021/07/02 | 0 | 0.00 | 1 | 38.70 | 38.85 | -1 | 18,091 | -0.01% |
|
| 2021/07/01 | 0 | 0.00 | 10 | 38.70 | 38.45 | -10 | 18,302 | -0.05% |
|
| 2021/06/30 | 11 | 39.25 | 3 | 39.57 | 39.30 | 8 | 18,294 | 0.04% |
|
| 2021/06/29 | 10 | 40.06 | 0 | 0.00 | 39.20 | 10 | 18,468 | 0.05% |
|
| 2021/06/28 | 26.1 | 41.65 | 11 | 41.76 | 41.05 | 15.1 | 18,540 | 0.08% |
|
| 2021/06/25 | 7 | 40.73 | 22 | 40.94 | 40.50 | -15 | 18,401 | -0.08% |
|
| 2021/06/24 | 10 | 40.90 | 5 | 40.90 | 40.85 | 5 | 18,544 | 0.03% |
|
| 2021/06/23 | 2 | 40.65 | 2 | 39.90 | 40.80 | 0 | 18,455 | 0.00% |
|
| 2021/06/22 | 22 | 40.47 | 0 | 0.00 | 39.50 | 22 | 18,352 | 0.12% |
|
| 2021/06/21 | 4 | 39.18 | 4 | 39.20 | 40.35 | 0 | 18,246 | 0.00% |
|
| 2021/06/18 | 0 | 0.00 | 2 | 41.28 | 39.95 | -2 | 18,080 | -0.01% |
|
| 2021/06/17 | 4 | 40.45 | 10 | 39.69 | 40.60 | -6 | 17,986 | -0.03% |
|
| 2021/06/16 | 13 | 40.87 | 14.1 | 41.08 | 40.10 | -1.1 | 17,926 | -0.01% |
|
| 2021/06/15 | 11 | 41.71 | 12.1 | 41.29 | 41.95 | -1.1 | 17,718 | -0.01% |
|
| 2021/06/11 | 22.2 | 38.89 | 10 | 39.35 | 40.00 | 12.2 | 17,336 | 0.07% |
|
| 2021/06/10 | 1 | 37.75 | 12 | 37.45 | 38.15 | -11 | 17,007 | -0.06% |
|
| 2021/06/09 | 15 | 37.09 | 11 | 37.75 | 37.20 | 4 | 16,904 | 0.02% |
|
| 2021/06/08 | 11 | 36.41 | 2 | 36.10 | 36.30 | 9 | 16,667 | 0.05% |
|
| 2021/06/07 | 3 | 35.67 | 0 | 0.00 | 35.85 | 3 | 16,735 | 0.02% |
|
| 2021/06/04 | 2 | 36.93 | 0 | 0.00 | 36.65 | 2 | 16,664 | 0.01% |
|
| 2021/06/03 | 0.1 | 36.65 | 3 | 36.95 | 37.25 | -2.9 | 16,671 | -0.02% |
|
| 2021/06/02 | 2 | 37.30 | 24 | 36.40 | 36.40 | -22 | 16,689 | -0.13% |
|
| 2021/06/01 | 14 | 37.30 | 18 | 37.19 | 37.25 | -4 | 16,592 | -0.02% |
|
| 2021/05/31 | 5 | 36.76 | 17 | 36.58 | 37.05 | -12 | 16,440 | -0.07% |
|
| 2021/05/28 | 19 | 36.46 | 3 | 36.70 | 36.40 | 16 | 16,429 | 0.10% |
|
| 2021/05/27 | 3 | 35.92 | 1 | 36.05 | 36.20 | 2 | 16,365 | 0.01% |
|
| 2021/05/26 | 8 | 35.78 | 2 | 35.70 | 35.75 | 6 | 16,338 | 0.04% |
|
| 2021/05/25 | 11 | 35.36 | 1 | 35.85 | 35.50 | 10 | 16,250 | 0.06% |
|
| 2021/05/24 | 8 | 35.56 | 2 | 35.30 | 35.25 | 6 | 16,189 | 0.04% |
|
| 2021/05/21 | 1 | 34.85 | 2 | 34.78 | 34.65 | -1 | 16,131 | -0.01% |
|
| 2021/05/20 | 14 | 34.71 | 15 | 34.89 | 33.70 | -1 | 16,144 | -0.01% |
|
| 2021/05/19 | 4 | 33.91 | 1 | 34.00 | 34.25 | 3 | 15,972 | 0.02% |
|
| 2021/05/18 | 11 | 33.90 | 4 | 32.89 | 34.25 | 7 | 15,837 | 0.04% |
|
| 2021/05/17 | 3 | 33.05 | 7 | 33.77 | 32.10 | -4 | 15,722 | -0.03% |
|
| 2021/05/14 | 6 | 35.75 | 2 | 34.45 | 34.50 | 4 | 15,490 | 0.03% |
|
| 2021/05/13 | 2 | 36.30 | 2 | 35.35 | 35.05 | 0 | 15,242 | 0.00% |
|
| 2021/05/12 | 11 | 37.04 | 35 | 36.97 | 36.25 | -24 | 14,940 | -0.16% |
|
| 2021/05/11 | 4 | 38.44 | 9 | 38.28 | 38.00 | -5 | 14,462 | -0.03% |
|
| 2021/05/10 | 0.5 | 40.85 | 1 | 40.70 | 40.55 | -0.5 | 14,152 | 0.00% |
|
| 2021/05/06 | 2 | 40.08 | 0 | 0.00 | 39.65 | 2 | 13,953 | 0.01% |
|
| 2021/05/05 | 3 | 40.53 | 17 | 39.73 | 39.45 | -14 | 13,762 | -0.10% |
|
| 2021/05/04 | 38.5 | 42.26 | 28 | 39.84 | 40.60 | 10.5 | 13,491 | 0.08% |
|
| 2021/05/03 | 3 | 42.98 | 4 | 42.54 | 42.15 | -1 | 12,947 | -0.01% |
|
| 2021/04/29 | 8 | 42.24 | 71 | 41.74 | 41.60 | -63 | 12,558 | -0.50% |
|
| 2021/04/28 | 20 | 44.45 | 18 | 44.23 | 43.10 | 2 | 12,112 | 0.02% |
|
| 2021/04/27 | 10 | 43.08 | 20 | 42.83 | 43.15 | -10 | 11,739 | -0.09% |
|
| 2021/04/26 | 70 | 44.51 | 48.1 | 44.85 | 44.70 | 21.9 | 11,342 | 0.19% |
|
| 2021/04/23 | 12 | 39.93 | 23.2 | 40.85 | 41.80 | -11.2 | 10,462 | -0.11% |
|
| 2021/04/22 | 13 | 39.40 | 20 | 38.35 | 38.00 | -7 | 9,884 | -0.07% |
|
| 2021/04/21 | 17 | 40.95 | 18 | 41.08 | 40.60 | -1 | 9,433 | -0.01% |
|
| 2021/04/20 | 15.3 | 39.11 | 25 | 38.96 | 39.95 | -9.8 | 9,050 | -0.11% |
|
| 2021/04/19 | 63 | 40.58 | 28 | 41.16 | 40.10 | 35 | 8,710 | 0.40% |
|
| 2021/04/16 | 101 | 38.34 | 46.5 | 38.31 | 39.45 | 54.5 | 7,903 | 0.69% |
大買/
|
| 2021/04/15 | 9 | 35.23 | 33 | 35.60 | 35.90 | -24 | 7,040 | -0.34% |
|
| 2021/04/14 | 22.2 | 33.51 | 18 | 32.66 | 32.65 | 4.2 | 6,352 | 0.07% |
|
| 2021/04/13 | 7 | 33.39 | 24 | 33.32 | 33.10 | -17 | 6,203 | -0.27% |
|
| 2021/04/12 | 5 | 31.77 | 38 | 32.47 | 32.80 | -33 | 5,987 | -0.55% |
|
| 2021/04/09 | 1 | 31.50 | 7 | 31.51 | 31.50 | -6 | 5,789 | -0.10% |
|
| 2021/04/08 | 18 | 31.52 | 9 | 31.64 | 31.45 | 9 | 5,763 | 0.16% |
|
| 2021/04/07 | 2 | 31.88 | 7 | 31.83 | 31.45 | -5 | 5,728 | -0.09% |
|
| 2021/04/06 | 2 | 31.03 | 15 | 31.14 | 30.95 | -13 | 5,545 | -0.23% |
|
| 2021/04/01 | 16 | 30.97 | 14 | 31.34 | 31.20 | 2 | 5,507 | 0.04% |
|
| 2021/03/31 | 11 | 30.68 | 23 | 30.65 | 30.85 | -12 | 5,291 | -0.23% |
|
| 2021/03/30 | 11 | 29.56 | 0 | 0.00 | 29.70 | 11 | 5,047 | 0.22% |
|
| 2021/03/29 | 9 | 29.25 | 19 | 29.71 | 29.70 | -10 | 5,032 | -0.20% |
|
| 2021/03/26 | 12 | 29.00 | 0 | 0.00 | 28.85 | 12 | 4,899 | 0.24% |
|
| 2021/03/25 | 2 | 29.05 | 0 | 0.00 | 28.90 | 2 | 4,959 | 0.04% |
|
| 2021/03/24 | 0 | 0.00 | 2 | 29.15 | 29.05 | -2 | 5,108 | -0.04% |
|
| 2021/03/23 | 14 | 28.93 | 1 | 28.95 | 29.00 | 13 | 5,115 | 0.25% |
|
| 2021/03/22 | 13 | 29.08 | 2 | 29.20 | 29.20 | 11 | 5,117 | 0.21% |
|
| 2021/03/19 | 0 | 0.00 | 2 | 28.60 | 29.10 | -2 | 5,107 | -0.04% |
|
| 2021/03/18 | 0 | 0.00 | 9.1 | 28.57 | 28.55 | -9.1 | 5,078 | -0.18% |
|
| 2021/03/17 | 2 | 28.73 | 0 | 0.00 | 28.50 | 2 | 5,164 | 0.04% |
|
| 2021/03/12 | 1 | 28.85 | 1 | 29.10 | 28.75 | 0 | 5,570 | 0.00% |
|
| 2021/03/11 | 0 | 0.00 | 8 | 28.92 | 29.00 | -8 | 5,683 | -0.14% |
|
| 2021/03/09 | 9 | 27.97 | 2 | 27.90 | 28.05 | 7 | 5,996 | 0.12% |
|
| 2021/03/08 | 2 | 28.13 | 7 | 28.06 | 28.10 | -5 | 6,033 | -0.08% |
|
| 2021/03/05 | 2 | 28.50 | 0 | 0.00 | 28.55 | 2 | 6,024 | 0.03% |
|
| 2021/03/04 | 5 | 28.92 | 2 | 29.10 | 28.80 | 3 | 6,133 | 0.05% |
|
| 2021/03/03 | 0 | 0.00 | 1 | 29.30 | 29.30 | -1 | 6,148 | -0.02% |
|
| 2021/03/02 | 0 | 0.00 | 1 | 29.15 | 28.60 | -1 | 6,130 | -0.02% |
|
| 2021/02/26 | 2 | 28.80 | 5 | 28.76 | 29.00 | -3 | 6,252 | -0.05% |
|
| 2021/02/25 | 1 | 29.05 | 0 | 0.00 | 29.15 | 1 | 6,251 | 0.02% |
|
| 2021/02/24 | 2 | 29.08 | 0 | 0.00 | 28.75 | 2 | 6,335 | 0.03% |
|
| 2021/02/23 | 1 | 29.05 | 2 | 29.10 | 29.05 | -1 | 6,537 | -0.02% |
|
| 2021/02/22 | 0 | 0.00 | 1 | 29.35 | 29.35 | -1 | 6,546 | -0.02% |
|
| 2021/02/19 | 1 | 28.30 | 0 | 0.00 | 28.30 | 1 | 6,546 | 0.02% |
|
| 2021/02/05 | 0 | 0.00 | 5 | 28.15 | 28.00 | -5 | 6,498 | -0.08% |
|
| 2021/02/04 | 2 | 28.20 | 0 | 0.00 | 28.15 | 2 | 6,480 | 0.03% |
|
| 2021/02/02 | 2 | 28.15 | 0 | 0.00 | 28.30 | 2 | 6,595 | 0.03% |
|
| 2021/02/01 | 4 | 28.00 | 0 | 0.00 | 28.00 | 4 | 6,638 | 0.06% |
|
| 2021/01/28 | 2 | 27.90 | 0 | 0.00 | 28.00 | 2 | 6,538 | 0.03% |
|
| 2021/01/26 | 3 | 28.03 | 0 | 28.15 | 28.00 | 3 | 6,491 | 0.05% |
|
| 2021/01/22 | 5 | 27.90 | 18 | 28.04 | 27.85 | -13 | 6,458 | -0.20% |
|
| 2021/01/21 | 6 | 28.18 | 0 | 0.00 | 28.00 | 6 | 6,408 | 0.09% |
|
| 2021/01/20 | 5 | 28.65 | 0 | 0.00 | 28.30 | 5 | 6,375 | 0.08% |
|
| 2021/01/19 | 1 | 29.35 | 1 | 29.40 | 29.15 | 0 | 6,314 | 0.00% |
|
| 2021/01/18 | 3 | 29.32 | 0 | 0.00 | 29.40 | 3 | 6,285 | 0.05% |
|
| 2021/01/15 | 0 | 0.00 | 11.3 | 29.99 | 29.80 | -11.3 | 6,253 | -0.18% |
|
| 2021/01/14 | 0 | 30.20 | 0 | 0.00 | 30.10 | 0 | 6,205 | 0.00% |
|
| 2021/01/13 | 4 | 29.65 | 0 | 0.00 | 29.75 | 4 | 6,175 | 0.06% |
|
| 2021/01/12 | 2 | 29.55 | 1 | 29.45 | 29.40 | 1 | 6,141 | 0.02% |
|
| 2021/01/11 | 4 | 29.91 | 0 | 0.00 | 30.10 | 4 | 6,098 | 0.07% |
|
| 2021/01/08 | 0.1 | 29.90 | 0 | 0.00 | 29.55 | 0.1 | 6,060 | 0.00% |
|
| 2021/01/07 | 0 | 30.34 | 0 | 0.00 | 29.95 | 0 | 5,996 | 0.00% |
|
| 2021/01/06 | 2 | 30.05 | 0 | 0.00 | 30.00 | 2 | 5,955 | 0.03% |
|
| 2021/01/05 | 1 | 30.75 | 2.6 | 30.88 | 30.85 | -1.6 | 5,853 | -0.03% |
|
| 2021/01/04 | 1 | 31.40 | 4 | 31.30 | 31.40 | -3 | 5,805 | -0.05% |
|
| 2020/12/31 | 2 | 30.88 | 1 | 30.90 | 30.75 | 1 | 5,767 | 0.02% |
|
| 2020/12/30 | 1 | 31.16 | 0 | 0.00 | 31.25 | 1 | 5,816 | 0.02% |
|
| 2020/12/29 | 0 | 0.00 | 3 | 31.42 | 31.30 | -3 | 5,781 | -0.05% |
|
| 2020/12/28 | 6 | 31.02 | 0 | 0.00 | 31.20 | 6 | 5,705 | 0.11% |
|
| 2020/12/25 | 0.1 | 30.65 | 4 | 30.65 | 30.55 | -4 | 5,630 | -0.07% |
|
| 2020/12/23 | 0 | 30.40 | 0 | 0.00 | 30.30 | 0 | 5,603 | 0.00% |
|
| 2020/12/22 | 3 | 30.48 | 0 | 0.00 | 30.05 | 3 | 5,630 | 0.05% |
|
| 2020/12/21 | 2 | 30.60 | 1 | 31.15 | 30.70 | 1 | 5,620 | 0.02% |
|
| 2020/12/18 | 2 | 32.15 | 2 | 31.53 | 31.35 | 0 | 5,590 | 0.00% |
|
| 2020/12/16 | 1 | 30.95 | 3 | 30.95 | 31.25 | -2 | 5,463 | -0.04% |
|
| 2020/12/15 | 2 | 30.51 | 0 | 0.00 | 30.55 | 2 | 5,455 | 0.04% |
|
| 2020/12/14 | 13 | 31.43 | 2 | 31.48 | 31.45 | 11 | 5,418 | 0.20% |
|
| 2020/12/11 | 2 | 31.03 | 0 | 0.00 | 30.90 | 2 | 5,397 | 0.04% |
|
| 2020/12/10 | 7 | 31.69 | 6 | 31.78 | 31.60 | 1 | 5,361 | 0.02% |
|
| 2020/12/09 | 3 | 32.48 | 8 | 32.31 | 32.45 | -5 | 5,222 | -0.10% |
|
| 2020/12/08 | 13 | 32.26 | 9 | 32.10 | 31.80 | 4 | 5,085 | 0.08% |
|
| 2020/12/07 | 2 | 31.63 | 18 | 31.40 | 31.70 | -16 | 5,005 | -0.32% |
|
| 2020/12/04 | 11 | 31.34 | 0 | 0.00 | 31.30 | 11 | 4,944 | 0.22% |
|
| 2020/12/03 | 14 | 32.17 | 14 | 32.10 | 32.05 | 0 | 4,829 | 0.00% |
|
| 2020/12/02 | 2 | 31.43 | 1 | 31.60 | 31.50 | 1 | 4,736 | 0.02% |
|
| 2020/12/01 | 13 | 31.38 | 1 | 31.45 | 31.30 | 12 | 4,723 | 0.25% |
|
| 2020/11/30 | 1 | 31.00 | 2 | 31.03 | 31.30 | -1 | 4,715 | -0.02% |
|
| 2020/11/27 | 1.3 | 30.95 | 0 | 0.00 | 31.00 | 1.3 | 4,718 | 0.03% |
|
| 2020/11/26 | 0.1 | 30.95 | 0 | 0.00 | 30.95 | 0.1 | 4,708 | 0.00% |
|
| 2020/11/25 | 1 | 30.65 | 2 | 30.98 | 30.60 | -1 | 4,826 | -0.02% |
|
| 2020/11/24 | 0 | 0.00 | 1 | 30.15 | 30.10 | -1 | 4,702 | -0.02% |
|
| 2020/11/23 | 10 | 30.33 | 2 | 30.20 | 30.25 | 8 | 4,833 | 0.17% |
|
| 2020/11/20 | 12 | 30.45 | 6 | 29.75 | 30.45 | 6 | 4,811 | 0.12% |
|
| 2020/11/19 | 5 | 29.45 | 1 | 29.55 | 29.50 | 4 | 4,603 | 0.09% |
|
| 2020/11/18 | 2 | 29.43 | 2 | 29.13 | 29.40 | 0 | 4,566 | 0.00% |
|
| 2020/11/17 | 5 | 28.50 | 0 | 0.00 | 28.55 | 5 | 4,468 | 0.11% |
|
| 2020/11/16 | 1 | 28.55 | 0 | 0.00 | 28.55 | 1 | 4,604 | 0.02% |
|
| 2020/11/13 | 0 | 0.00 | 2 | 28.60 | 28.60 | -2 | 4,612 | -0.04% |
|
| 2020/11/12 | 1 | 28.70 | 1.1 | 28.83 | 28.80 | -0.1 | 4,618 | 0.00% |
|
| 2020/11/11 | 1 | 28.75 | 0 | 0.00 | 29.15 | 1 | 4,650 | 0.02% |
|
| 2020/11/10 | 0.1 | 29.30 | 10 | 29.08 | 29.30 | -9.9 | 4,643 | -0.21% |
|
| 2020/11/09 | 0 | 0.00 | 10 | 28.85 | 28.60 | -10 | 4,601 | -0.22% |
|
| 2020/11/06 | 0 | 0.00 | 2 | 29.00 | 28.80 | -2 | 4,597 | -0.04% |
|
| 2020/11/05 | 0 | 29.10 | 0 | 0.00 | 28.95 | 0 | 4,625 | 0.00% |
|
| 2020/11/03 | 2 | 28.65 | 0 | 0.00 | 28.65 | 2 | 4,771 | 0.04% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 28.45 | 28.40 | -1 | 4,922 | -0.02% |
|
| 2020/10/30 | 5 | 28.57 | 0 | 0.00 | 28.70 | 5 | 4,970 | 0.10% |
|
| 2020/10/29 | 0 | 0.00 | 1 | 28.90 | 28.80 | -1 | 5,076 | -0.02% |
|
| 2020/10/28 | 2 | 29.00 | 0 | 0.00 | 29.00 | 2 | 5,093 | 0.04% |
|
| 2020/10/27 | 2 | 29.10 | 2 | 29.25 | 29.25 | 0 | 5,119 | 0.00% |
|
| 2020/10/26 | 0 | 0.00 | 1 | 29.00 | 28.90 | -1 | 5,106 | -0.02% |
|
| 2020/10/20 | 2 | 29.00 | 0 | 0.00 | 28.70 | 2 | 5,507 | 0.04% |
|
| 2020/10/19 | 0 | 0.00 | 4 | 28.80 | 28.80 | -4 | 5,572 | -0.07% |
|
| 2020/10/15 | 4 | 29.04 | 1 | 29.15 | 29.00 | 3 | 5,689 | 0.05% |
|
| 2020/10/14 | 1 | 29.50 | 1 | 29.60 | 29.45 | 0 | 5,784 | 0.00% |
|
| 2020/10/13 | 0 | 0.00 | 1 | 29.15 | 29.15 | -1 | 5,862 | -0.02% |
|
| 2020/10/12 | 2 | 29.38 | 5 | 29.35 | 29.20 | -3 | 5,949 | -0.05% |
|
| 2020/10/08 | 0 | 0.00 | 1 | 29.45 | 29.20 | -1 | 6,003 | -0.02% |
|
| 2020/10/07 | 4 | 29.73 | 1 | 29.75 | 29.50 | 3 | 6,051 | 0.05% |
|
| 2020/09/29 | 1 | 28.55 | 0 | 0.00 | 28.60 | 1 | 6,436 | 0.02% |
|
| 2020/09/28 | 2 | 28.60 | 0 | 0.00 | 28.45 | 2 | 6,627 | 0.03% |
|
| 2020/09/25 | 5 | 28.15 | 0 | 0.00 | 28.35 | 5 | 6,782 | 0.07% |
|
| 2020/09/24 | 1 | 28.70 | 0 | 0.00 | 28.35 | 1 | 6,839 | 0.01% |
|
| 2020/09/23 | 0 | 0.00 | 3 | 29.63 | 29.30 | -3 | 6,911 | -0.04% |
|
| 2020/09/22 | 4 | 29.74 | 2 | 29.83 | 29.60 | 2 | 7,288 | 0.03% |
|
| 2020/09/21 | 0 | 0.00 | 5 | 30.25 | 30.15 | -5 | 7,600 | -0.07% |
|
| 2020/09/18 | 3 | 30.23 | 0 | 0.00 | 30.10 | 3 | 7,613 | 0.04% |
|
| 2020/09/17 | 0 | 0.00 | 10 | 30.55 | 30.25 | -10 | 7,653 | -0.13% |
|
| 2020/09/16 | 2 | 30.58 | 24 | 30.55 | 30.50 | -22 | 7,675 | -0.29% |
|
| 2020/09/15 | 1 | 30.70 | 12 | 30.95 | 30.70 | -11 | 7,687 | -0.14% |
|
| 2020/09/14 | 5 | 30.60 | 2 | 30.45 | 30.45 | 3 | 7,913 | 0.04% |
|
| 2020/09/11 | 3 | 30.27 | 0 | 0.00 | 30.25 | 3 | 8,004 | 0.04% |
|
| 2020/09/10 | 2 | 30.63 | 0 | 0.00 | 30.55 | 2 | 8,207 | 0.02% |
|
| 2020/09/09 | 1 | 30.20 | 1 | 30.90 | 31.00 | 0 | 8,241 | 0.00% |
|
| 2020/09/08 | 1 | 30.45 | 1 | 30.75 | 30.45 | 0 | 8,310 | 0.00% |
|
| 2020/09/07 | 44 | 31.42 | 30 | 31.19 | 31.00 | 14 | 8,379 | 0.17% |
|
| 2020/09/04 | 3 | 30.10 | 2 | 30.68 | 30.60 | 1 | 8,293 | 0.01% |
|
| 2020/09/03 | 22 | 30.81 | 1 | 30.55 | 30.55 | 21 | 8,287 | 0.25% |
|
| 2020/09/02 | 2 | 30.93 | 18 | 30.93 | 30.80 | -16 | 8,260 | -0.19% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 30.60 | 30.45 | -1 | 8,207 | -0.01% |
|
| 2020/08/31 | 9 | 30.67 | 24 | 30.71 | 30.10 | -15 | 8,182 | -0.18% |
|
| 2020/08/28 | 1 | 29.90 | 0 | 0.00 | 30.00 | 1 | 8,058 | 0.01% |
|
| 2020/08/27 | 21 | 30.31 | 13 | 30.10 | 29.80 | 8 | 8,063 | 0.10% |
|
| 2020/08/25 | 0 | 0.00 | 1 | 28.95 | 28.95 | -1 | 7,929 | -0.01% |
|
| 2020/08/24 | 5 | 29.13 | 5 | 28.70 | 28.90 | 0 | 7,983 | 0.00% |
|
| 2020/08/21 | 4 | 28.50 | 0 | 0.00 | 28.80 | 4 | 8,070 | 0.05% |
|
| 2020/08/20 | 16 | 28.21 | 5 | 28.07 | 28.10 | 11 | 8,171 | 0.13% |
|
| 2020/08/19 | 7 | 29.46 | 0 | 0.00 | 29.40 | 7 | 8,176 | 0.09% |
|
| 2020/08/17 | 1 | 30.05 | 0 | 0.00 | 30.20 | 1 | 8,289 | 0.01% |
|
| 2020/08/14 | 0 | 0.00 | 6 | 30.09 | 30.00 | -6 | 8,261 | -0.07% |
|
| 2020/08/13 | 2 | 29.53 | 2 | 29.58 | 29.45 | 0 | 8,271 | 0.00% |
|
| 2020/08/11 | 0 | 30.45 | 18 | 30.20 | 30.15 | -18 | 8,251 | -0.22% |
|
| 2020/08/10 | 0 | 0.00 | 1 | 30.30 | 30.45 | -1 | 8,272 | -0.01% |
|
| 2020/08/07 | 2 | 30.18 | 1 | 30.60 | 30.10 | 1 | 8,296 | 0.01% |
|
| 2020/08/06 | 1 | 31.25 | 2 | 30.98 | 31.05 | -1 | 8,239 | -0.01% |
|
| 2020/08/05 | 0 | 0.00 | 1 | 30.25 | 30.25 | -1 | 8,120 | -0.01% |
|
| 2020/08/04 | 1 | 30.80 | 1 | 30.50 | 30.35 | 0 | 8,116 | 0.00% |
|
| 2020/08/03 | 1 | 30.00 | 0 | 0.00 | 29.85 | 1 | 8,021 | 0.01% |
|
| 2020/07/30 | 6 | 30.08 | 7 | 30.19 | 29.90 | -1 | 8,131 | -0.01% |
|
| 2020/07/29 | 0 | 0.00 | 1 | 29.15 | 29.50 | -1 | 8,105 | -0.01% |
|
| 2020/07/28 | 20 | 29.14 | 2 | 29.15 | 28.95 | 18 | 8,104 | 0.22% |
|
| 2020/07/27 | 3 | 30.30 | 6 | 30.29 | 30.05 | -3 | 8,020 | -0.04% |
|
| 2020/07/24 | 4 | 30.88 | 11 | 31.24 | 30.75 | -7 | 7,968 | -0.09% |
|
| 2020/07/23 | 3 | 30.90 | 0 | 0.00 | 30.90 | 3 | 7,898 | 0.04% |
|
| 2020/07/22 | 0 | 0.00 | 10 | 31.40 | 31.25 | -10 | 7,899 | -0.13% |
|
| 2020/07/20 | 4.1 | 31.34 | 2 | 31.68 | 31.50 | 2.1 | 7,808 | 0.03% |
|
| 2020/07/17 | 1 | 30.75 | 1 | 31.00 | 31.00 | 0 | 7,761 | 0.00% |
|
| 2020/07/16 | 2 | 31.23 | 3 | 31.47 | 31.15 | -1 | 7,761 | -0.01% |
|
| 2020/07/15 | 4.1 | 31.14 | 1 | 31.20 | 30.70 | 3.1 | 7,708 | 0.04% |
|
| 2020/07/14 | 4 | 31.28 | 1 | 30.95 | 31.00 | 3 | 7,806 | 0.04% |
|
| 2020/07/13 | 1 | 31.75 | 12 | 31.78 | 31.80 | -11 | 7,782 | -0.14% |
|
| 2020/07/10 | 9 | 32.19 | 16 | 32.04 | 31.30 | -7 | 7,843 | -0.09% |
|
| 2020/07/09 | 8 | 33.04 | 1 | 33.65 | 32.90 | 7 | 7,741 | 0.09% |
|
| 2020/07/08 | 0 | 0.00 | 9 | 33.59 | 33.45 | -9 | 7,696 | -0.12% |
|
| 2020/07/07 | 1 | 33.25 | 4 | 33.58 | 32.95 | -3 | 7,652 | -0.04% |
|
| 2020/07/06 | 12 | 33.44 | 11 | 33.32 | 33.10 | 1 | 7,565 | 0.01% |
|
| 2020/07/03 | 15 | 32.66 | 8 | 32.86 | 32.40 | 7 | 7,551 | 0.09% |
|
| 2020/07/02 | 13 | 32.66 | 10 | 32.67 | 32.50 | 3 | 7,536 | 0.04% |
|
| 2020/07/01 | 28 | 32.79 | 9 | 33.01 | 32.35 | 19 | 7,466 | 0.25% |
|
| 2020/06/30 | 2 | 31.60 | 11 | 32.30 | 33.15 | -9 | 7,086 | -0.13% |
|
| 2020/06/29 | 0 | 0.00 | 4 | 30.24 | 30.15 | -4 | 6,816 | -0.06% |
|
| 2020/06/24 | 11 | 30.73 | 5 | 30.80 | 30.50 | 6 | 6,829 | 0.09% |
|
| 2020/06/23 | 1 | 30.70 | 3 | 30.80 | 30.60 | -2 | 6,858 | -0.03% |
|
| 2020/06/22 | 1 | 30.40 | 8 | 30.71 | 30.50 | -7 | 6,869 | -0.10% |
|
| 2020/06/19 | 1 | 30.90 | 2 | 30.95 | 30.30 | -1 | 6,947 | -0.01% |
|
| 2020/06/18 | 3 | 30.78 | 1 | 30.80 | 30.80 | 2 | 6,746 | 0.03% |
|
| 2020/06/17 | 9 | 30.79 | 3 | 30.92 | 30.75 | 6 | 6,739 | 0.09% |
|
| 2020/06/16 | 5 | 29.97 | 3 | 30.22 | 30.00 | 2 | 6,809 | 0.03% |
|
| 2020/06/15 | 3 | 29.72 | 1 | 30.00 | 29.70 | 2 | 7,172 | 0.03% |
|
| 2020/06/12 | 4 | 28.80 | 0 | 0.00 | 29.15 | 4 | 7,177 | 0.06% |
|
| 2020/06/11 | 1 | 30.20 | 3 | 30.50 | 29.85 | -2 | 7,204 | -0.03% |
|
| 2020/06/10 | 7.1 | 30.07 | 20 | 29.85 | 30.05 | -12.9 | 7,285 | -0.18% |
|
| 2020/06/09 | 5 | 30.21 | 0 | 0.00 | 30.15 | 5 | 7,462 | 0.07% |
|
| 2020/06/08 | 2 | 30.55 | 2 | 30.63 | 30.45 | 0 | 7,598 | 0.00% |
|
| 2020/06/05 | 1 | 30.10 | 1 | 30.05 | 30.15 | 0 | 7,587 | 0.00% |
|
| 2020/06/04 | 1 | 30.30 | 1 | 30.60 | 30.20 | 0 | 7,633 | 0.00% |
|
| 2020/06/03 | 2 | 30.20 | 0 | 0.00 | 30.15 | 2 | 7,707 | 0.03% |
|
| 2020/06/02 | 2 | 30.03 | 2 | 30.00 | 30.00 | 0 | 7,759 | 0.00% |
|
| 2020/06/01 | 1 | 30.40 | 0 | 0.00 | 30.55 | 1 | 7,836 | 0.01% |
|
| 2020/05/29 | 0 | 0.00 | 1 | 30.20 | 30.50 | -1 | 7,867 | -0.01% |
|
| 2020/05/28 | 20 | 30.86 | 1 | 31.00 | 29.60 | 19 | 8,077 | 0.24% |
|
| 2020/05/27 | 1 | 30.55 | 2 | 31.00 | 30.70 | -1 | 8,086 | -0.01% |
|
| 2020/05/26 | 3 | 30.03 | 5 | 30.11 | 30.00 | -2 | 8,123 | -0.02% |
|
| 2020/05/25 | 15 | 29.23 | 15 | 29.52 | 29.50 | 0 | 8,136 | 0.00% |
|
| 2020/05/22 | 0 | 0.00 | 5 | 28.35 | 28.10 | -5 | 8,028 | -0.06% |
|
| 2020/05/21 | 5 | 29.00 | 5 | 29.00 | 28.80 | 0 | 8,024 | 0.00% |
|
| 2020/05/20 | 17 | 28.86 | 11 | 29.21 | 28.70 | 6 | 8,128 | 0.07% |
|
| 2020/05/19 | 1 | 28.25 | 1 | 28.50 | 28.65 | 0 | 8,101 | 0.00% |
|
| 2020/05/18 | 1 | 28.00 | 12 | 28.12 | 27.95 | -11 | 8,078 | -0.14% |
|
| 2020/05/14 | 1 | 28.50 | 0 | 0.00 | 28.20 | 1 | 8,040 | 0.01% |
|
| 2020/05/13 | 7 | 29.26 | 0 | 0.00 | 29.15 | 7 | 7,992 | 0.09% |
|
| 2020/05/12 | 1 | 29.00 | 0 | 0.00 | 29.10 | 1 | 7,979 | 0.01% |
|
| 2020/05/11 | 5 | 28.95 | 2 | 28.75 | 28.90 | 3 | 7,968 | 0.04% |
|
| 2020/05/08 | 1 | 29.20 | 18 | 28.90 | 28.90 | -17 | 7,937 | -0.21% |
|
| 2020/05/07 | 22 | 28.65 | 0 | 0.00 | 29.10 | 22 | 7,925 | 0.28% |
|
| 2020/05/06 | 1 | 29.65 | 18 | 30.05 | 29.70 | -17 | 7,842 | -0.22% |
|
| 2020/05/05 | 10 | 29.60 | 0 | 0.00 | 29.40 | 10 | 7,803 | 0.13% |
|
| 2020/05/04 | 18 | 29.35 | 1 | 29.50 | 29.25 | 17 | 7,814 | 0.22% |
|
| 2020/04/30 | 0 | 0.00 | 3 | 30.00 | 30.00 | -3 | 7,805 | -0.04% |
|
| 2020/04/29 | 4 | 30.13 | 0 | 0.00 | 29.85 | 4 | 7,858 | 0.05% |
|
| 2020/04/27 | 0 | 0.00 | 3 | 29.70 | 30.00 | -3 | 7,955 | -0.04% |
|
| 2020/04/24 | 1 | 29.20 | 0 | 0.00 | 29.15 | 1 | 7,894 | 0.01% |
|
| 2020/04/23 | 1 | 28.80 | 0 | 0.00 | 28.80 | 1 | 7,896 | 0.01% |
|
| 2020/04/22 | 1 | 28.70 | 0 | 0.00 | 28.60 | 1 | 7,870 | 0.01% |
|
| 2020/04/21 | 2 | 29.20 | 3 | 29.75 | 28.80 | -1 | 7,852 | -0.01% |
|
| 2020/04/20 | 0 | 0.00 | 3 | 29.93 | 30.05 | -3 | 7,769 | -0.04% |
|
| 2020/04/17 | 4 | 30.35 | 1 | 31.25 | 30.05 | 3 | 7,769 | 0.04% |
|
| 2020/04/16 | 1 | 31.25 | 1 | 31.20 | 31.20 | 0 | 7,613 | 0.00% |
|
| 2020/04/15 | 9 | 31.68 | 10 | 31.41 | 31.20 | -1 | 7,598 | -0.01% |
|
| 2020/04/14 | 1 | 30.70 | 0 | 0.00 | 30.60 | 1 | 7,525 | 0.01% |
|
| 2020/04/10 | 0 | 30.50 | 12 | 30.13 | 30.40 | -12 | 7,528 | -0.16% |
|
| 2020/04/09 | 3 | 30.02 | 0 | 0.00 | 29.70 | 3 | 7,544 | 0.04% |
|
| 2020/04/08 | 3 | 30.15 | 2 | 29.98 | 30.35 | 1 | 7,478 | 0.01% |
|
| 2020/04/07 | 2 | 29.00 | 5 | 29.04 | 29.25 | -3 | 7,348 | -0.04% |
|
| 2020/04/06 | 3 | 29.22 | 1 | 29.70 | 29.35 | 2 | 7,284 | 0.03% |
|
| 2020/04/01 | 1 | 28.80 | 4 | 28.65 | 28.90 | -3 | 7,353 | -0.04% |
|
| 2020/03/31 | 4 | 28.96 | 2 | 29.15 | 28.40 | 2 | 7,422 | 0.03% |
|
| 2020/03/30 | 4 | 27.99 | 2 | 28.23 | 28.30 | 2 | 7,425 | 0.03% |
|
| 2020/03/27 | 4 | 28.44 | 65 | 28.98 | 27.95 | -61 | 7,509 | -0.81% |
|
| 2020/03/26 | 17 | 28.68 | 0 | 0.00 | 28.85 | 17 | 7,909 | 0.21% |
|
| 2020/03/25 | 7 | 28.97 | 13 | 29.25 | 28.90 | -6 | 8,151 | -0.07% |
|
| 2020/03/24 | 3 | 28.50 | 1 | 28.70 | 28.40 | 2 | 8,194 | 0.02% |
|
| 2020/03/23 | 13.5 | 27.77 | 3 | 27.80 | 27.70 | 10.5 | 8,536 | 0.12% |
|
| 2020/03/20 | 8.5 | 29.82 | 42 | 30.02 | 29.45 | -33.5 | 8,940 | -0.37% |
|
| 2020/03/19 | 34 | 27.16 | 10 | 27.14 | 28.40 | 24 | 9,253 | 0.26% |
|
| 2020/03/18 | 62 | 28.18 | 10 | 27.92 | 26.95 | 52 | 8,872 | 0.59% |
|
| 2020/03/17 | 14 | 27.24 | 4 | 26.85 | 26.95 | 10 | 9,000 | 0.11% |
|
| 2020/03/16 | 5 | 28.69 | 4 | 28.45 | 27.00 | 1 | 8,874 | 0.01% |
|
| 2020/03/13 | 27 | 29.06 | 52 | 29.17 | 29.75 | -25 | 8,709 | -0.29% |
|
| 2020/03/12 | 7 | 32.34 | 21 | 33.44 | 32.10 | -14 | 8,506 | -0.16% |
|
| 2020/03/11 | 6 | 34.48 | 0 | 0.00 | 34.85 | 6 | 8,348 | 0.07% |
|
| 2020/03/10 | 3 | 35.20 | 2 | 35.33 | 35.80 | 1 | 8,328 | 0.01% |
|
| 2020/03/09 | 4 | 36.05 | 2 | 35.90 | 35.60 | 2 | 8,248 | 0.02% |
|
| 2020/03/06 | 2 | 37.05 | 3 | 37.58 | 37.55 | -1 | 8,123 | -0.01% |
|
| 2020/03/05 | 9 | 37.57 | 4 | 37.49 | 36.90 | 5 | 8,060 | 0.06% |
|
| 2020/03/04 | 5 | 37.26 | 1 | 37.65 | 37.65 | 4 | 7,951 | 0.05% |
|
| 2020/03/03 | 14 | 37.20 | 12 | 37.65 | 37.45 | 2 | 7,867 | 0.03% |
|
| 2020/03/02 | 0 | 0.00 | 5 | 36.26 | 36.40 | -5 | 7,673 | -0.07% |
|
| 2020/02/27 | 19 | 36.22 | 2 | 36.05 | 35.00 | 17 | 7,547 | 0.23% |
|
| 2020/02/26 | 7 | 35.45 | 15 | 36.20 | 36.50 | -8 | 7,373 | -0.11% |
|
| 2020/02/25 | 5 | 34.80 | 10 | 34.75 | 34.90 | -5 | 7,202 | -0.07% |
|
| 2020/02/24 | 1 | 34.95 | 0 | 0.00 | 34.90 | 1 | 7,183 | 0.01% |
|
| 2020/02/21 | 20 | 36.04 | 3 | 36.02 | 35.45 | 17 | 7,171 | 0.24% |
|
| 2020/02/20 | 0 | 0.00 | 5 | 34.80 | 35.30 | -5 | 7,060 | -0.07% |
|
| 2020/02/18 | 1 | 34.75 | 1 | 35.20 | 34.75 | 0 | 7,057 | 0.00% |
|
| 2020/02/14 | 1 | 34.35 | 3 | 34.53 | 34.40 | -2 | 7,082 | -0.03% |
|
| 2020/02/13 | 0 | 0.00 | 5 | 34.40 | 34.15 | -5 | 7,087 | -0.07% |
|
| 2020/02/11 | 1 | 34.00 | 1 | 33.80 | 34.00 | 0 | 7,123 | 0.00% |
|
| 2020/02/10 | 1 | 32.85 | 5 | 33.10 | 33.05 | -4 | 7,237 | -0.06% |
|
| 2020/02/07 | 6 | 33.39 | 10 | 33.55 | 33.35 | -4 | 7,243 | -0.06% |
|
| 2020/02/06 | 0 | 0.00 | 1 | 34.00 | 34.20 | -1 | 7,237 | -0.01% |
|
| 2020/02/05 | 1 | 34.00 | 0 | 0.00 | 33.60 | 1 | 7,244 | 0.01% |
|
| 2020/02/04 | 1 | 33.40 | 1 | 33.20 | 33.50 | 0 | 7,220 | 0.00% |
|
| 2020/02/03 | 6 | 32.17 | 0 | 0.00 | 33.00 | 6 | 7,249 | 0.08% |
|
| 2020/01/31 | 1 | 35.05 | 0 | 0.00 | 34.25 | 1 | 7,189 | 0.01% |
|
| 2020/01/30 | 3 | 34.70 | 0 | 0.00 | 34.20 | 3 | 7,193 | 0.04% |
|
| 2020/01/20 | 0 | 0.00 | 2 | 37.90 | 37.55 | -2 | 7,143 | -0.03% |
|
| 2020/01/15 | 1 | 37.35 | 0 | 0.00 | 37.35 | 1 | 7,445 | 0.01% |
|
| 2020/01/14 | 0 | 0.00 | 1 | 37.50 | 37.80 | -1 | 7,433 | -0.01% |
|
| 2020/01/13 | 0 | 0.00 | 2 | 37.30 | 37.50 | -2 | 7,430 | -0.03% |
|
| 2020/01/09 | 1 | 36.70 | 0.5 | 36.95 | 36.95 | 0.5 | 7,461 | 0.01% |
|
| 2020/01/08 | 6 | 36.65 | 9 | 36.47 | 36.15 | -3 | 7,466 | -0.04% |
|
| 2020/01/07 | 5 | 37.36 | 0 | 0.00 | 37.00 | 5 | 7,476 | 0.07% |
|
| 2020/01/06 | 6 | 38.30 | 5 | 38.20 | 38.20 | 1 | 7,443 | 0.01% |
|
| 2020/01/03 | 5 | 38.16 | 0 | 0.00 | 38.15 | 5 | 7,509 | 0.07% |
|
| 2019/12/31 | 0 | 0.00 | 1 | 38.50 | 38.45 | -1 | 7,597 | -0.01% |
|
| 2019/12/30 | 2 | 38.50 | 0 | 0.00 | 38.35 | 2 | 7,685 | 0.03% |
|
| 2019/12/27 | 1 | 38.70 | 1 | 38.70 | 38.50 | 0 | 7,650 | 0.00% |
|
| 2019/12/26 | 9 | 38.61 | 0 | 0.00 | 38.40 | 9 | 7,510 | 0.12% |
|
| 2019/12/25 | 0 | 0.00 | 9 | 39.13 | 38.90 | -9 | 7,446 | -0.12% |
|
| 2019/12/24 | 1 | 39.20 | 41 | 39.00 | 38.75 | -40 | 7,452 | -0.54% |
|
| 2019/12/23 | 40.5 | 39.72 | 19 | 40.14 | 39.20 | 21.5 | 7,343 | 0.29% |
|
| 2019/12/20 | 12 | 38.99 | 3 | 39.17 | 39.00 | 9 | 6,899 | 0.13% |
|
| 2019/12/19 | 0 | 0.00 | 5 | 38.11 | 38.50 | -5 | 6,622 | -0.08% |
|
| 2019/12/18 | 13 | 38.83 | 12 | 39.13 | 38.10 | 1 | 6,490 | 0.02% |
|
| 2019/12/17 | 11 | 38.39 | 6 | 38.63 | 38.00 | 5 | 6,134 | 0.08% |
|
| 2019/12/16 | 10 | 38.54 | 17 | 38.74 | 39.10 | -7 | 5,802 | -0.12% |
|
| 2019/12/13 | 1 | 35.95 | 3 | 35.90 | 35.55 | -2 | 5,577 | -0.04% |
|
| 2019/12/12 | 7 | 36.77 | 5 | 36.41 | 36.40 | 2 | 5,540 | 0.04% |
|
| 2019/12/11 | 1 | 35.55 | 0 | 0.00 | 35.70 | 1 | 5,287 | 0.02% |
|
| 2019/12/10 | 2 | 35.53 | 0 | 0.00 | 35.45 | 2 | 5,328 | 0.04% |
|
| 2019/12/09 | 3.1 | 35.00 | 0 | 35.15 | 35.10 | 3.1 | 5,418 | 0.06% |
|
| 2019/12/06 | 7 | 35.66 | 0 | 0.00 | 35.50 | 7 | 5,434 | 0.13% |
|
| 2019/12/05 | 0 | 0.00 | 3 | 35.70 | 35.85 | -3 | 5,489 | -0.05% |
|
| 2019/12/03 | 5 | 35.15 | 6 | 35.15 | 35.45 | -1 | 5,542 | -0.02% |
|
| 2019/11/29 | 4 | 35.13 | 1 | 35.05 | 35.05 | 3 | 5,542 | 0.05% |
|
| 2019/11/28 | 0 | 0.00 | 3 | 35.70 | 35.35 | -3 | 5,538 | -0.05% |
|
| 2019/11/27 | 5 | 36.15 | 11 | 35.90 | 35.90 | -6 | 5,556 | -0.11% |
|
| 2019/11/26 | 1 | 35.20 | 12 | 35.27 | 35.20 | -11 | 5,461 | -0.20% |
|
| 2019/11/25 | 10 | 35.35 | 2 | 35.15 | 35.00 | 8 | 5,473 | 0.15% |
|
| 2019/11/22 | 29 | 34.83 | 5 | 34.80 | 34.85 | 24 | 5,519 | 0.43% |
|
| 2019/11/21 | 0 | 0.00 | 10 | 34.63 | 34.75 | -10 | 5,528 | -0.18% |
|
| 2019/11/20 | 8 | 35.02 | 0 | 0.00 | 34.75 | 8 | 5,526 | 0.14% |
|
| 2019/11/19 | 10 | 35.12 | 0 | 0.00 | 35.10 | 10 | 5,512 | 0.18% |
|
| 2019/11/18 | 0 | 0.00 | 3 | 35.37 | 35.50 | -3 | 5,514 | -0.05% |
|
| 2019/11/15 | 1 | 34.85 | 3 | 34.77 | 34.85 | -2 | 5,509 | -0.04% |
|
| 2019/11/14 | 2 | 34.28 | 0 | 0.00 | 34.35 | 2 | 5,518 | 0.04% |
|
| 2019/11/13 | 4 | 35.08 | 0 | 0.00 | 34.95 | 4 | 5,520 | 0.07% |
|
| 2019/11/12 | 1 | 35.00 | 1 | 34.90 | 35.05 | 0 | 5,576 | 0.00% |
|
| 2019/11/11 | 3 | 35.03 | 2 | 35.00 | 34.65 | 1 | 5,626 | 0.02% |
|
| 2019/11/07 | 1 | 35.70 | 0 | 0.00 | 36.10 | 1 | 5,692 | 0.02% |
|
| 2019/11/06 | 0 | 0.00 | 5.3 | 36.96 | 36.90 | -5.3 | 5,686 | -0.09% |
|
| 2019/11/05 | 0 | 0.00 | 1 | 37.50 | 37.50 | -1 | 5,984 | -0.02% |
|
| 2019/11/04 | 0 | 0.00 | 1 | 37.30 | 37.30 | -1 | 6,019 | -0.02% |
|
| 2019/11/01 | 7.3 | 37.12 | 1 | 37.30 | 37.30 | 6.3 | 6,039 | 0.11% |
|
| 2019/10/31 | 3 | 36.92 | 10 | 37.13 | 36.80 | -7 | 6,132 | -0.11% |
|
| 2019/10/30 | 1 | 38.15 | 0 | 0.00 | 37.50 | 1 | 6,142 | 0.02% |
|
| 2019/10/29 | 3 | 37.55 | 0 | 0.00 | 37.50 | 3 | 6,135 | 0.05% |
|
| 2019/10/28 | 9 | 38.37 | 0 | 0.00 | 37.90 | 9 | 6,209 | 0.14% |
|
| 2019/10/25 | 2 | 38.68 | 0 | 0.00 | 38.75 | 2 | 6,201 | 0.03% |
|
| 2019/10/24 | 0 | 0.00 | 7 | 39.04 | 39.25 | -7 | 6,162 | -0.11% |
|
| 2019/10/23 | 7 | 38.71 | 5 | 38.80 | 38.50 | 2 | 6,182 | 0.03% |
|
| 2019/10/22 | 0 | 0.00 | 7 | 38.50 | 38.00 | -7 | 6,083 | -0.12% |
|
| 2019/10/21 | 5 | 37.97 | 2 | 37.95 | 38.10 | 3 | 6,093 | 0.05% |
|
| 2019/10/18 | 9 | 38.12 | 3 | 38.50 | 37.90 | 6 | 6,115 | 0.10% |
|
| 2019/10/17 | 8 | 37.97 | 0 | 0.00 | 38.10 | 8 | 6,146 | 0.13% |
|
| 2019/10/16 | 0.3 | 37.60 | 5 | 38.04 | 37.50 | -4.7 | 6,336 | -0.07% |
|
| 2019/10/15 | 3 | 38.12 | 2 | 38.58 | 37.95 | 1 | 6,533 | 0.02% |
|
| 2019/10/14 | 3 | 37.97 | 6 | 38.41 | 38.25 | -3 | 6,572 | -0.05% |
|
| 2019/10/09 | 10 | 38.05 | 0 | 0.00 | 37.70 | 10 | 6,532 | 0.15% |
|
| 2019/10/08 | 1 | 37.70 | 2 | 38.05 | 38.25 | -1 | 6,479 | -0.02% |
|
| 2019/10/07 | 3 | 37.52 | 10 | 37.65 | 37.50 | -7 | 6,469 | -0.11% |
|
| 2019/10/04 | 4 | 37.24 | 7 | 37.14 | 36.85 | -3 | 6,431 | -0.05% |
|
| 2019/10/02 | 6 | 36.02 | 60 | 35.90 | 36.05 | -54 | 6,775 | -0.80% |
|
| 2019/10/01 | 4 | 36.01 | 20 | 36.10 | 36.15 | -16 | 6,792 | -0.24% |
|
| 2019/09/27 | 7 | 36.19 | 5 | 35.87 | 35.50 | 2 | 6,765 | 0.03% |
|
| 2019/09/25 | 0 | 0.00 | 7 | 36.86 | 36.65 | -7 | 6,722 | -0.10% |
|
| 2019/09/24 | 2 | 38.10 | 0 | 0.00 | 37.60 | 2 | 6,712 | 0.03% |
|
| 2019/09/23 | 0 | 0.00 | 2 | 38.00 | 37.65 | -2 | 6,702 | -0.03% |
|
| 2019/09/20 | 0 | 0.00 | 5 | 37.70 | 37.70 | -5 | 6,702 | -0.07% |
|
| 2019/09/19 | 4 | 37.78 | 0 | 0.00 | 37.50 | 4 | 6,640 | 0.06% |
|
| 2019/09/18 | 8 | 38.64 | 22 | 38.24 | 38.55 | -14 | 6,601 | -0.21% |
|
| 2019/09/17 | 2 | 36.98 | 21 | 37.26 | 36.65 | -19 | 6,243 | -0.30% |
|
| 2019/09/16 | 0 | 0.00 | 14 | 36.60 | 37.10 | -14 | 6,305 | -0.22% |
|
| 2019/09/12 | 1 | 36.90 | 0 | 0.00 | 37.05 | 1 | 6,354 | 0.02% |
|
| 2019/09/11 | 2 | 37.00 | 3 | 36.97 | 37.25 | -1 | 6,393 | -0.02% |
|
| 2019/09/10 | 1 | 36.00 | 0 | 0.00 | 35.85 | 1 | 6,314 | 0.02% |
|
| 2019/09/09 | 1 | 36.70 | 1 | 36.70 | 36.75 | 0 | 6,308 | 0.00% |
|
| 2019/09/06 | 5 | 35.65 | 13 | 36.07 | 36.20 | -8 | 6,293 | -0.13% |
|
| 2019/09/05 | 10 | 35.53 | 0 | 0.00 | 35.50 | 10 | 6,436 | 0.16% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 35.35 | 35.25 | -1 | 6,445 | -0.02% |
|
| 2019/09/03 | 2 | 34.93 | 1 | 35.35 | 34.75 | 1 | 6,550 | 0.02% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 34.60 | 34.90 | -1 | 6,591 | -0.02% |
|
| 2019/08/30 | 1 | 34.75 | 5 | 35.15 | 34.75 | -4 | 6,617 | -0.06% |
|
| 2019/08/29 | 0 | 0.00 | 3 | 34.90 | 34.60 | -3 | 6,662 | -0.05% |
|
| 2019/08/28 | 0 | 0.00 | 20 | 34.75 | 34.75 | -20 | 6,702 | -0.30% |
|
| 2019/08/27 | 5 | 34.65 | 2 | 34.73 | 34.40 | 3 | 6,781 | 0.04% |
|
| 2019/08/26 | 6 | 33.63 | 3 | 33.50 | 33.85 | 3 | 6,789 | 0.04% |
|
| 2019/08/23 | 1 | 34.30 | 0 | 0.00 | 34.10 | 1 | 6,811 | 0.01% |
|
| 2019/08/20 | 6 | 33.87 | 6 | 33.95 | 33.75 | 0 | 6,914 | 0.00% |
|
| 2019/08/19 | 1 | 34.05 | 0 | 0.00 | 33.95 | 1 | 6,963 | 0.01% |
|
| 2019/08/16 | 1 | 34.20 | 3 | 34.00 | 34.20 | -2 | 6,984 | -0.03% |
|
| 2019/08/15 | 23 | 33.99 | 4 | 33.09 | 33.70 | 19 | 7,001 | 0.27% |
|
| 2019/08/14 | 6 | 33.50 | 5 | 33.42 | 33.25 | 1 | 7,095 | 0.01% |
|
| 2019/08/13 | 20 | 32.48 | 20 | 32.71 | 32.65 | 0 | 7,071 | 0.00% |
|
| 2019/08/12 | 4 | 32.93 | 0 | 0.00 | 33.25 | 4 | 7,124 | 0.06% |
|
| 2019/08/08 | 5 | 32.95 | 0.4 | 33.20 | 32.85 | 4.6 | 7,143 | 0.06% |
|
| 2019/08/07 | 23 | 33.02 | 1 | 33.10 | 33.00 | 22 | 7,184 | 0.31% |
|
| 2019/08/06 | 3 | 35.90 | 0 | 0.00 | 35.85 | 3 | 7,017 | 0.04% |
|
| 2019/08/05 | 1 | 36.85 | 0 | 0.00 | 36.40 | 1 | 7,074 | 0.01% |
|
| 2019/08/02 | 46 | 36.75 | 0 | 0.00 | 36.80 | 46 | 7,279 | 0.63% |
|
| 2019/08/01 | 11 | 38.41 | 32 | 38.12 | 37.95 | -21 | 7,349 | -0.29% |
|
| 2019/07/31 | 3 | 38.77 | 7 | 38.75 | 38.85 | -4 | 7,567 | -0.05% |
|
| 2019/07/30 | 4 | 39.18 | 6 | 39.32 | 38.75 | -2 | 7,993 | -0.03% |
|
| 2019/07/26 | 3 | 40.15 | 10 | 40.00 | 40.25 | -7 | 8,005 | -0.09% |
|
| 2019/07/25 | 3 | 39.60 | 1 | 39.80 | 40.25 | 2 | 8,165 | 0.02% |
|
| 2019/07/24 | 0 | 0.00 | 1 | 39.55 | 39.35 | -1 | 8,097 | -0.01% |
|
| 2019/07/23 | 1 | 39.70 | 1 | 39.50 | 39.50 | 0 | 8,160 | 0.00% |
|
| 2019/07/19 | 5 | 39.50 | 0 | 0.00 | 39.15 | 5 | 8,258 | 0.06% |
|
| 2019/07/18 | 5 | 39.89 | 5.1 | 40.47 | 39.55 | -0.1 | 8,268 | 0.00% |
|
| 2019/07/17 | 4.1 | 40.31 | 7 | 39.99 | 40.55 | -3 | 8,135 | -0.04% |
|
| 2019/07/16 | 1 | 39.50 | 10 | 39.50 | 39.40 | -9 | 8,035 | -0.11% |
|
| 2019/07/15 | 0 | 0.00 | 4 | 38.59 | 38.95 | -4 | 8,111 | -0.05% |
|
| 2019/07/12 | 7 | 38.99 | 0 | 0.00 | 38.90 | 7 | 8,342 | 0.08% |
|
| 2019/07/11 | 1 | 39.35 | 6 | 39.13 | 39.20 | -5 | 8,562 | -0.06% |
|
| 2019/07/09 | 1 | 38.50 | 5 | 38.91 | 38.65 | -4 | 8,828 | -0.05% |
|
| 2019/07/08 | 11 | 39.46 | 11.1 | 39.33 | 39.00 | -0.1 | 9,049 | 0.00% |
|
| 2019/07/05 | 1 | 37.35 | 1 | 37.25 | 37.50 | 0 | 9,086 | 0.00% |
|
| 2019/07/04 | 1 | 37.30 | 2 | 37.18 | 37.10 | -1 | 10,207 | -0.01% |
|
| 2019/07/03 | 1 | 37.30 | 4 | 37.30 | 37.00 | -3 | 10,571 | -0.03% |
|
| 2019/07/02 | 2 | 37.18 | 8 | 37.36 | 37.35 | -6 | 10,901 | -0.06% |
|
| 2019/07/01 | 1 | 37.00 | 0 | 0.00 | 36.85 | 1 | 11,031 | 0.01% |
|
| 2019/06/28 | 1 | 36.70 | 0 | 0.00 | 36.55 | 1 | 11,361 | 0.01% |
|
| 2019/06/27 | 5 | 37.05 | 6 | 36.76 | 36.70 | -1 | 11,501 | -0.01% |
|
| 2019/06/26 | 6 | 36.53 | 1 | 36.65 | 36.80 | 5 | 11,707 | 0.04% |
|
| 2019/06/25 | 5 | 37.61 | 17 | 37.16 | 36.75 | -12 | 11,834 | -0.10% |
|
| 2019/06/24 | 2 | 37.25 | 1 | 37.35 | 37.40 | 1 | 11,963 | 0.01% |
|
| 2019/06/21 | 5.1 | 37.22 | 4 | 37.40 | 37.20 | 1.1 | 12,065 | 0.01% |
|
| 2019/06/20 | 3 | 37.12 | 3 | 37.30 | 37.10 | 0 | 12,189 | 0.00% |
|
| 2019/06/19 | 6 | 36.74 | 12 | 36.76 | 37.05 | -6 | 12,635 | -0.05% |
|
| 2019/06/18 | 2 | 36.25 | 2 | 36.80 | 36.10 | 0 | 12,760 | 0.00% |
|
| 2019/06/14 | 6 | 36.98 | 1 | 37.05 | 36.90 | 5 | 13,916 | 0.04% |
|
| 2019/06/13 | 11 | 37.07 | 19 | 36.97 | 36.80 | -8 | 14,624 | -0.05% |
|
| 2019/06/12 | 27 | 36.28 | 4 | 35.98 | 36.25 | 23 | 14,754 | 0.16% |
|
| 2019/06/11 | 18 | 36.30 | 14 | 36.33 | 36.00 | 4 | 14,900 | 0.03% |
|
| 2019/06/10 | 3 | 35.43 | 5 | 35.50 | 35.50 | -2 | 14,813 | -0.01% |
|
| 2019/06/06 | 7 | 34.94 | 1 | 34.80 | 34.95 | 6 | 14,843 | 0.04% |
|
| 2019/06/05 | 6 | 35.24 | 5 | 35.65 | 34.85 | 1 | 14,952 | 0.01% |
|
| 2019/06/04 | 6 | 35.13 | 5 | 35.31 | 35.15 | 1 | 14,982 | 0.01% |
|
| 2019/06/03 | 7 | 35.00 | 2 | 35.55 | 35.10 | 5 | 15,244 | 0.03% |
|
| 2019/05/31 | 5 | 36.24 | 9 | 36.47 | 36.10 | -4 | 15,195 | -0.03% |
|
| 2019/05/30 | 4 | 36.09 | 4 | 36.21 | 36.25 | 0 | 15,280 | 0.00% |
|
| 2019/05/29 | 5 | 35.72 | 9 | 35.86 | 35.70 | -4 | 15,399 | -0.03% |
|
| 2019/05/28 | 11 | 36.21 | 11 | 36.33 | 36.05 | 0 | 15,485 | 0.00% |
|
| 2019/05/27 | 3 | 36.30 | 4 | 36.59 | 35.80 | -1 | 15,658 | -0.01% |
|
| 2019/05/24 | 6 | 36.17 | 4 | 36.05 | 36.15 | 2 | 16,081 | 0.01% |
|
| 2019/05/23 | 8 | 35.50 | 3 | 35.45 | 35.65 | 5 | 16,183 | 0.03% |
|
| 2019/05/22 | 9 | 36.14 | 21 | 36.31 | 36.10 | -12 | 16,253 | -0.07% |
|
| 2019/05/21 | 16 | 36.43 | 20 | 35.74 | 36.65 | -4 | 16,356 | -0.02% |
|
| 2019/05/20 | 10 | 34.73 | 8 | 34.49 | 34.55 | 2 | 16,304 | 0.01% |
|
| 2019/05/17 | 3 | 35.68 | 6 | 35.47 | 34.55 | -3 | 16,364 | -0.02% |
|
| 2019/05/16 | 6 | 35.87 | 3 | 36.35 | 35.50 | 3 | 16,401 | 0.02% |
|
| 2019/05/15 | 8 | 36.66 | 9 | 36.76 | 36.70 | -1 | 16,463 | -0.01% |
|
| 2019/05/14 | 1 | 34.35 | 1 | 35.10 | 35.65 | 0 | 16,506 | 0.00% |
|
| 2019/05/13 | 1 | 35.40 | 4 | 35.64 | 35.40 | -3 | 16,473 | -0.02% |
|
| 2019/05/10 | 6 | 36.44 | 30 | 37.32 | 36.45 | -24 | 16,462 | -0.15% |
|
| 2019/05/09 | 28 | 37.41 | 5 | 37.99 | 37.20 | 23 | 16,372 | 0.14% |
|
| 2019/05/08 | 17 | 37.84 | 15 | 38.25 | 37.50 | 2 | 16,549 | 0.01% |
|
| 2019/05/07 | 15 | 39.50 | 87 | 39.20 | 39.20 | -72 | 16,842 | -0.43% |
|
| 2019/05/06 | 1 | 41.80 | 0 | 0.00 | 41.50 | 1 | 16,539 | 0.01% |
|
| 2019/05/03 | 4 | 42.79 | 3 | 42.73 | 42.90 | 1 | 16,507 | 0.01% |
|
| 2019/05/02 | 13 | 42.87 | 10 | 43.07 | 43.05 | 3 | 16,608 | 0.02% |
|
| 2019/04/30 | 2 | 41.38 | 0 | 0.00 | 41.80 | 2 | 16,598 | 0.01% |
|
| 2019/04/29 | 22 | 41.55 | 22 | 41.29 | 41.20 | 0 | 16,873 | 0.00% |
|
| 2019/04/26 | 7 | 41.58 | 6 | 41.25 | 41.20 | 1 | 16,896 | 0.01% |
|
| 2019/04/25 | 4 | 42.01 | 3 | 41.97 | 42.00 | 1 | 17,209 | 0.01% |
|
| 2019/04/24 | 1 | 42.75 | 0 | 0.00 | 42.45 | 1 | 17,234 | 0.01% |
|
| 2019/04/23 | 1 | 42.55 | 0 | 0.00 | 42.60 | 1 | 17,276 | 0.01% |
|
| 2019/04/22 | 4 | 43.25 | 2 | 43.65 | 43.15 | 2 | 17,522 | 0.01% |
|
| 2019/04/19 | 5 | 42.65 | 4 | 42.81 | 42.70 | 1 | 17,712 | 0.01% |
|
| 2019/04/18 | 15 | 43.36 | 6 | 44.24 | 42.15 | 9 | 17,796 | 0.05% |
|
| 2019/04/17 | 30 | 45.55 | 32 | 45.20 | 44.30 | -2 | 17,877 | -0.01% |
|
| 2019/04/16 | 5 | 44.24 | 8 | 44.18 | 44.50 | -3 | 17,684 | -0.02% |
|
| 2019/04/15 | 5 | 43.73 | 1 | 43.75 | 43.90 | 4 | 17,630 | 0.02% |
|
| 2019/04/12 | 17 | 43.71 | 14 | 43.67 | 43.75 | 3 | 17,456 | 0.02% |
|
| 2019/04/11 | 9 | 43.36 | 5 | 43.73 | 43.00 | 4 | 17,228 | 0.02% |
|
| 2019/04/10 | 104 | 44.10 | 92 | 44.17 | 44.25 | 12 | 16,912 | 0.07% |
大買/
|
| 2019/04/09 | 4 | 41.45 | 14 | 41.61 | 42.00 | -10 | 15,995 | -0.06% |
|
| 2019/04/08 | 5 | 41.66 | 5 | 41.85 | 40.90 | 0 | 15,740 | 0.00% |
|
| 2019/04/03 | 4 | 40.59 | 8 | 40.56 | 40.45 | -4 | 15,536 | -0.03% |
|
| 2019/04/02 | 39 | 41.19 | 35 | 41.10 | 40.80 | 4 | 15,407 | 0.03% |
|
| 2019/04/01 | 5 | 40.14 | 30 | 40.14 | 40.15 | -25 | 15,066 | -0.17% |
|
| 2019/03/29 | 14 | 39.97 | 30 | 40.08 | 39.95 | -16 | 14,931 | -0.11% |
|
| 2019/03/28 | 3 | 39.70 | 17 | 39.57 | 39.55 | -14 | 14,844 | -0.09% |
|
| 2019/03/27 | 19 | 40.11 | 12 | 40.49 | 39.85 | 7 | 14,968 | 0.05% |
|
| 2019/03/26 | 6 | 39.36 | 0 | 0.00 | 39.20 | 6 | 14,863 | 0.04% |
|
| 2019/03/25 | 29 | 39.13 | 19 | 39.42 | 38.85 | 10 | 14,975 | 0.07% |
|
| 2019/03/22 | 33 | 41.16 | 33 | 41.16 | 40.60 | 0 | 14,881 | 0.00% |
|
| 2019/03/21 | 11 | 40.33 | 1 | 40.40 | 40.10 | 10 | 14,527 | 0.07% |
|
| 2019/03/20 | 29 | 40.31 | 22 | 40.37 | 40.35 | 7 | 14,483 | 0.05% |
|
| 2019/03/19 | 77 | 41.23 | 39 | 40.76 | 39.55 | 38 | 14,288 | 0.27% |
|
| 2019/03/18 | 30 | 39.77 | 58 | 39.99 | 41.15 | -28 | 13,620 | -0.21% |
|
| 2019/03/15 | 34 | 37.38 | 20 | 37.90 | 37.45 | 14 | 13,140 | 0.11% |
|
| 2019/03/14 | 19 | 36.83 | 7 | 37.02 | 36.80 | 12 | 12,936 | 0.09% |
|
| 2019/03/13 | 2 | 36.15 | 2 | 36.55 | 36.20 | 0 | 13,061 | 0.00% |
|
| 2019/03/11 | 7 | 36.16 | 4 | 36.65 | 36.25 | 3 | 13,291 | 0.02% |
|
| 2019/03/08 | 4 | 35.11 | 3 | 35.47 | 36.00 | 1 | 13,536 | 0.01% |
|
| 2019/03/07 | 49 | 35.68 | 43 | 35.71 | 35.60 | 6 | 14,841 | 0.04% |
|
| 2019/03/05 | 2 | 37.83 | 0 | 0.00 | 37.50 | 2 | 15,338 | 0.01% |
|
| 2019/03/04 | 0 | 0.00 | 6 | 37.19 | 37.90 | -6 | 15,348 | -0.04% |
|
| 2019/02/27 | 10 | 36.76 | 7 | 36.79 | 36.80 | 3 | 15,395 | 0.02% |
|
| 2019/02/26 | 11 | 37.63 | 0 | 0.00 | 37.45 | 11 | 15,447 | 0.07% |
|
| 2019/02/25 | 39 | 38.53 | 24 | 38.76 | 38.00 | 15 | 15,655 | 0.10% |
|
| 2019/02/22 | 3 | 37.12 | 9 | 36.98 | 37.10 | -6 | 15,441 | -0.04% |
|
| 2019/02/21 | 3 | 36.70 | 8 | 36.51 | 36.55 | -5 | 15,576 | -0.03% |
|
| 2019/02/20 | 4 | 37.43 | 14 | 37.14 | 37.00 | -10 | 15,698 | -0.06% |
|
| 2019/02/19 | 4 | 36.58 | 2 | 36.80 | 36.55 | 2 | 15,945 | 0.01% |
|
| 2019/02/18 | 2 | 36.05 | 10 | 36.04 | 35.90 | -8 | 16,167 | -0.05% |
|
| 2019/02/15 | 19 | 35.41 | 3 | 35.55 | 35.35 | 16 | 16,495 | 0.10% |
|
| 2019/02/14 | 0 | 0.00 | 5 | 36.99 | 36.50 | -5 | 17,457 | -0.03% |
|
| 2019/02/13 | 3 | 36.27 | 11 | 36.57 | 36.20 | -8 | 17,620 | -0.05% |
|
| 2019/02/12 | 18 | 37.23 | 12 | 37.16 | 37.10 | 6 | 17,598 | 0.03% |
|
| 2019/02/11 | 3 | 37.03 | 3 | 36.93 | 36.80 | 0 | 17,833 | 0.00% |
|
| 2019/01/30 | 7 | 36.76 | 11 | 37.17 | 36.55 | -4 | 17,875 | -0.02% |
|
| 2019/01/29 | 5 | 36.92 | 0 | 0.00 | 37.00 | 5 | 17,804 | 0.03% |
|
| 2019/01/28 | 9 | 36.92 | 21 | 37.10 | 37.95 | -12 | 17,508 | -0.07% |
|
| 2019/01/25 | 2 | 34.70 | 7 | 34.86 | 34.80 | -5 | 17,053 | -0.03% |
|
| 2019/01/24 | 12 | 34.66 | 16 | 34.47 | 34.45 | -4 | 17,031 | -0.02% |
|
| 2019/01/23 | 12 | 34.72 | 5 | 34.52 | 34.50 | 7 | 17,032 | 0.04% |
|
| 2019/01/22 | 1 | 34.00 | 0 | 0.00 | 34.00 | 1 | 16,931 | 0.01% |
|
| 2019/01/21 | 6 | 34.28 | 51 | 33.93 | 34.10 | -45 | 16,789 | -0.27% |
|
| 2019/01/17 | 24 | 32.89 | 12 | 32.70 | 32.85 | 12 | 16,516 | 0.07% |
|
| 2019/01/16 | 3 | 34.25 | 0 | 0.00 | 34.05 | 3 | 16,348 | 0.02% |
|
| 2019/01/15 | 14 | 33.79 | 15 | 33.83 | 33.80 | -1 | 16,294 | -0.01% |
|
| 2019/01/14 | 46 | 34.16 | 16 | 34.05 | 33.60 | 30 | 16,235 | 0.18% |
|
| 2019/01/11 | 15.1 | 34.00 | 6 | 34.13 | 33.60 | 9.1 | 15,993 | 0.06% |
|
| 2019/01/10 | 28 | 34.56 | 8 | 34.69 | 34.60 | 20 | 15,728 | 0.13% |
|
| 2019/01/09 | 16 | 35.94 | 5 | 35.93 | 35.35 | 11 | 15,538 | 0.07% |
|
| 2019/01/08 | 9 | 37.16 | 6 | 37.12 | 37.00 | 3 | 15,237 | 0.02% |
|
| 2019/01/07 | 5 | 37.14 | 4 | 37.39 | 36.70 | 1 | 15,272 | 0.01% |
|
| 2019/01/04 | 7 | 35.51 | 14 | 35.88 | 36.50 | -7 | 15,269 | -0.05% |
|
| 2019/01/03 | 4 | 36.14 | 3 | 36.60 | 36.10 | 1 | 15,382 | 0.01% |
|
| 2019/01/02 | 15 | 35.75 | 5 | 35.87 | 36.10 | 10 | 15,459 | 0.06% |
|
| 2018/12/28 | 6 | 35.20 | 2 | 35.30 | 35.35 | 4 | 15,655 | 0.03% |
|
| 2018/12/27 | 2 | 36.53 | 5 | 36.60 | 36.50 | -3 | 15,552 | -0.02% |
|
| 2018/12/26 | 14 | 36.86 | 17 | 36.61 | 36.20 | -3 | 15,523 | -0.02% |
|
| 2018/12/25 | 1 | 35.90 | 2 | 36.10 | 36.05 | -1 | 15,419 | -0.01% |
|
| 2018/12/24 | 1 | 36.15 | 1 | 36.35 | 36.60 | 0 | 15,423 | 0.00% |
|
| 2018/12/22 | 1 | 36.20 | 1 | 36.15 | 36.00 | 0 | 15,442 | 0.00% |
|
| 2018/12/21 | 6 | 36.07 | 7 | 36.09 | 36.30 | -1 | 15,495 | -0.01% |
|
| 2018/12/20 | 17 | 36.61 | 30 | 36.38 | 35.90 | -13 | 15,428 | -0.08% |
|
| 2018/12/19 | 6 | 38.49 | 12 | 38.23 | 38.15 | -6 | 15,382 | -0.04% |
|
| 2018/12/18 | 13 | 38.78 | 3 | 38.63 | 38.80 | 10 | 15,267 | 0.07% |
|
| 2018/12/17 | 2 | 38.38 | 0 | 0.00 | 37.75 | 2 | 15,081 | 0.01% |
|
| 2018/12/14 | 1 | 38.40 | 21 | 39.15 | 38.65 | -20 | 14,964 | -0.13% |
|
| 2018/12/13 | 5 | 39.34 | 8 | 38.87 | 38.90 | -3 | 14,878 | -0.02% |
|
| 2018/12/12 | 6 | 39.72 | 1 | 39.85 | 39.45 | 5 | 14,731 | 0.03% |
|
| 2018/12/11 | 5 | 39.58 | 1 | 39.75 | 39.15 | 4 | 14,594 | 0.03% |
|
| 2018/12/10 | 31 | 41.26 | 5 | 40.84 | 39.50 | 26 | 14,454 | 0.18% |
|
| 2018/12/07 | 7 | 42.87 | 8 | 43.41 | 42.80 | -1 | 14,188 | -0.01% |
|
| 2018/12/06 | 37 | 43.46 | 26 | 44.82 | 42.55 | 11 | 14,100 | 0.08% |
|
| 2018/12/05 | 3 | 46.20 | 5 | 46.47 | 46.45 | -2 | 13,891 | -0.01% |
|
| 2018/12/04 | 8 | 47.34 | 4 | 46.64 | 46.35 | 4 | 13,879 | 0.03% |
|
| 2018/12/03 | 10 | 46.44 | 8 | 46.49 | 47.25 | 2 | 13,881 | 0.01% |
|
| 2018/11/30 | 80.2 | 47.29 | 42 | 47.71 | 45.55 | 38.2 | 13,493 | 0.28% |
|
| 2018/11/29 | 19.1 | 47.51 | 57 | 48.01 | 47.00 | -37.9 | 12,082 | -0.31% |
|
| 2018/11/28 | 13 | 44.21 | 7 | 44.94 | 45.30 | 6 | 11,511 | 0.05% |
|
| 2018/11/27 | 0 | 0.00 | 1.3 | 42.12 | 43.15 | -1.3 | 11,258 | -0.01% |
|
| 2018/11/26 | 1 | 41.65 | 1 | 41.50 | 41.40 | 0 | 11,163 | 0.00% |
|
| 2018/11/23 | 8 | 42.70 | 7 | 42.08 | 41.90 | 1 | 10,973 | 0.01% |
|
| 2018/11/22 | 31 | 43.67 | 23 | 43.71 | 42.60 | 8 | 10,822 | 0.07% |
|
| 2018/11/21 | 3 | 43.05 | 4 | 43.14 | 43.00 | -1 | 10,409 | -0.01% |
|
| 2018/11/20 | 11 | 42.50 | 6.1 | 42.90 | 42.80 | 4.9 | 10,156 | 0.05% |
|
| 2018/11/19 | 11 | 43.82 | 1 | 43.80 | 41.85 | 10 | 9,861 | 0.10% |
|
| 2018/11/16 | 18 | 43.98 | 13 | 43.16 | 43.00 | 5 | 9,654 | 0.05% |
|
| 2018/11/15 | 9.2 | 42.72 | 1 | 43.25 | 42.90 | 8.2 | 9,436 | 0.09% |
|
| 2018/11/14 | 32 | 43.78 | 11 | 44.33 | 43.00 | 21 | 9,140 | 0.23% |
|
| 2018/11/13 | 34 | 42.87 | 26 | 43.80 | 44.55 | 8 | 8,732 | 0.09% |
|
| 2018/11/12 | 7 | 40.44 | 24 | 41.85 | 42.35 | -17 | 7,639 | -0.22% |
|
| 2018/11/09 | 8 | 39.67 | 9 | 38.39 | 38.50 | -1 | 7,419 | -0.01% |
|
| 2018/11/08 | 42 | 38.86 | 77 | 38.98 | 39.10 | -35 | 7,418 | -0.47% |
|
| 2018/11/07 | 6 | 35.68 | 13 | 35.53 | 37.15 | -7 | 7,128 | -0.10% |
|
| 2018/11/06 | 2 | 35.03 | 4 | 34.95 | 33.80 | -2 | 7,101 | -0.03% |
|
| 2018/11/05 | 35 | 35.38 | 1 | 36.00 | 34.85 | 34 | 7,288 | 0.47% |
|
| 2018/11/02 | 1 | 35.55 | 24 | 35.43 | 35.70 | -23 | 7,240 | -0.32% |
|
| 2018/11/01 | 8 | 34.95 | 2 | 34.83 | 34.90 | 6 | 7,135 | 0.08% |
|
| 2018/10/31 | 6 | 33.57 | 4 | 33.38 | 33.60 | 2 | 7,146 | 0.03% |
|
| 2018/10/30 | 6 | 32.54 | 5 | 32.82 | 32.70 | 1 | 7,060 | 0.01% |
|
| 2018/10/29 | 0 | 0.00 | 2 | 31.78 | 31.70 | -2 | 6,981 | -0.03% |
|
| 2018/10/26 | 2 | 31.40 | 2 | 31.25 | 31.15 | 0 | 6,938 | 0.00% |
|
| 2018/10/25 | 4 | 31.81 | 0 | 0.00 | 31.70 | 4 | 6,878 | 0.06% |
|
| 2018/10/24 | 15 | 34.82 | 5 | 34.08 | 33.40 | 10 | 6,787 | 0.15% |
|
| 2018/10/23 | 2 | 33.10 | 2 | 33.60 | 33.00 | 0 | 6,567 | 0.00% |
|
| 2018/10/22 | 0 | 0.00 | 2 | 33.05 | 33.80 | -2 | 6,553 | -0.03% |
|
| 2018/10/19 | 10 | 32.15 | 13 | 31.34 | 32.20 | -3 | 6,460 | -0.05% |
|
| 2018/10/18 | 1 | 31.80 | 0 | 0.00 | 31.65 | 1 | 6,359 | 0.02% |
|
| 2018/10/17 | 2 | 31.98 | 1 | 32.55 | 31.10 | 1 | 6,306 | 0.02% |
|
| 2018/10/16 | 1 | 31.75 | 2 | 31.98 | 31.85 | -1 | 6,232 | -0.02% |
|
| 2018/10/15 | 2 | 30.80 | 0 | 0.00 | 32.10 | 2 | 6,185 | 0.03% |
|
| 2018/10/12 | 2 | 31.05 | 4 | 30.85 | 31.10 | -2 | 6,113 | -0.03% |
|
| 2018/10/11 | 24 | 30.58 | 30 | 31.33 | 30.40 | -6 | 6,168 | -0.10% |
|
| 2018/10/09 | 1 | 34.35 | 0 | 0.00 | 33.75 | 1 | 5,982 | 0.02% |
|
| 2018/10/08 | 9 | 35.50 | 10 | 35.54 | 35.50 | -1 | 5,802 | -0.02% |
|
| 2018/10/05 | 0 | 0.00 | 1 | 37.85 | 38.40 | -1 | 5,547 | -0.02% |
|
| 2018/10/04 | 1 | 39.05 | 3 | 39.10 | 39.05 | -2 | 5,427 | -0.04% |
|
| 2018/10/03 | 0 | 0.00 | 1 | 39.60 | 38.90 | -1 | 5,353 | -0.02% |
|
| 2018/10/01 | 4 | 39.93 | 0 | 0.00 | 39.90 | 4 | 5,281 | 0.08% |
|
| 2018/09/28 | 2 | 41.00 | 0 | 0.00 | 40.60 | 2 | 5,253 | 0.04% |
|
| 2018/09/27 | 3 | 42.32 | 0 | 0.00 | 42.20 | 3 | 5,235 | 0.06% |
|
| 2018/09/26 | 3 | 42.45 | 33 | 43.44 | 43.05 | -30 | 5,288 | -0.57% |
|
| 2018/09/25 | 0 | 0.00 | 1 | 40.35 | 40.35 | -1 | 5,267 | -0.02% |
|
| 2018/09/21 | 6 | 40.40 | 0 | 0.00 | 39.90 | 6 | 5,244 | 0.11% |
|
| 2018/09/19 | 0 | 0.00 | 1 | 40.00 | 40.05 | -1 | 5,207 | -0.02% |
|
| 2018/09/18 | 1 | 39.10 | 0 | 0.00 | 38.50 | 1 | 5,175 | 0.02% |
|
| 2018/09/17 | 1.2 | 39.67 | 0 | 0.00 | 39.30 | 1.2 | 5,159 | 0.02% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 40.40 | 40.10 | -1 | 5,128 | -0.02% |
|
| 2018/09/12 | 2 | 39.00 | 5 | 38.70 | 39.30 | -3 | 5,099 | -0.06% |
|
| 2018/09/11 | 1 | 37.95 | 1 | 38.10 | 38.80 | 0 | 5,147 | 0.00% |
|
| 2018/09/10 | 2 | 39.28 | 2 | 38.78 | 37.20 | 0 | 5,086 | 0.00% |
|
| 2018/09/07 | 2 | 40.68 | 1 | 41.00 | 39.90 | 1 | 5,012 | 0.02% |
|
| 2018/09/06 | 1 | 42.85 | 0 | 0.00 | 42.70 | 1 | 4,873 | 0.02% |
|
| 2018/09/05 | 0 | 0.00 | 2 | 43.70 | 43.45 | -2 | 4,887 | -0.04% |
|
| 2018/09/04 | 1 | 44.00 | 0 | 0.00 | 44.35 | 1 | 4,910 | 0.02% |
|
| 2018/08/31 | 5 | 44.35 | 0 | 0.00 | 44.60 | 5 | 4,955 | 0.10% |
|
| 2018/08/30 | 2 | 44.73 | 3 | 44.20 | 44.10 | -1 | 4,956 | -0.02% |
|
| 2018/08/29 | 2 | 44.65 | 1 | 44.65 | 44.65 | 1 | 5,025 | 0.02% |
|
| 2018/08/28 | 0.1 | 44.50 | 2 | 44.35 | 44.40 | -1.9 | 5,106 | -0.04% |
|
| 2018/08/27 | 0 | 0.00 | 1 | 44.15 | 44.10 | -1 | 5,144 | -0.02% |
|
| 2018/08/24 | 2 | 43.50 | 0 | 0.00 | 43.55 | 2 | 5,162 | 0.04% |
|
| 2018/08/23 | 4 | 43.74 | 1 | 43.75 | 44.15 | 3 | 5,221 | 0.06% |
|
| 2018/08/22 | 27 | 44.21 | 30 | 44.37 | 44.35 | -3 | 5,244 | -0.06% |
|
| 2018/08/21 | 3 | 42.15 | 7 | 42.27 | 42.05 | -4 | 5,029 | -0.08% |
|
| 2018/08/20 | 8 | 42.49 | 10 | 42.77 | 42.10 | -2 | 5,034 | -0.04% |
|
| 2018/08/17 | 3 | 43.90 | 3 | 44.32 | 43.20 | 0 | 5,033 | 0.00% |
|
| 2018/08/16 | 2 | 42.75 | 3 | 42.60 | 43.55 | -1 | 5,097 | -0.02% |
|
| 2018/08/15 | 22 | 43.83 | 10 | 43.07 | 42.85 | 12 | 5,021 | 0.24% |
|
| 2018/08/14 | 1 | 45.45 | 0 | 0.00 | 46.15 | 1 | 4,878 | 0.02% |
|
| 2018/08/13 | 10 | 46.65 | 15 | 47.00 | 47.05 | -5 | 4,842 | -0.10% |
|
| 2018/08/10 | 23 | 48.17 | 8 | 47.56 | 47.05 | 15 | 4,764 | 0.31% |
|
| 2018/08/09 | 3 | 51.77 | 1 | 51.80 | 51.60 | 2 | 4,683 | 0.04% |
|
| 2018/08/08 | 2 | 52.05 | 2 | 52.30 | 52.60 | 0 | 4,743 | 0.00% |
|
| 2018/08/07 | 9 | 52.43 | 2 | 51.95 | 52.40 | 7 | 4,823 | 0.15% |
|
| 2018/08/06 | 1 | 55.50 | 1 | 55.50 | 55.40 | 0 | 4,710 | 0.00% |
|
| 2018/08/03 | 1 | 54.60 | 1 | 54.30 | 54.80 | 0 | 4,733 | 0.00% |
|
| 2018/08/02 | 2 | 54.15 | 2 | 54.70 | 54.00 | 0 | 4,757 | 0.00% |
|
| 2018/07/26 | 0.1 | 53.40 | 0 | 0.00 | 53.20 | 0.1 | 5,053 | 0.00% |
|
| 2018/07/25 | 0 | 0.00 | 1 | 53.30 | 53.40 | -1 | 5,193 | -0.02% |
|
| 2018/07/24 | 0 | 0.00 | 2 | 53.40 | 53.30 | -2 | 5,409 | -0.04% |
|
| 2018/07/20 | 0 | 0.00 | 100 | 53.90 | 53.70 | -100 | 5,622 | -1.78% |
|
| 2018/07/19 | 4 | 54.63 | 1 | 53.60 | 53.70 | 3 | 5,615 | 0.05% |
|
| 2018/07/18 | 1 | 54.00 | 5 | 54.44 | 55.00 | -4 | 5,598 | -0.07% |
|
| 2018/07/17 | 11 | 52.90 | 0 | 0.00 | 52.50 | 11 | 5,448 | 0.20% |
|
| 2018/07/16 | 1 | 52.60 | 1 | 53.40 | 52.80 | 0 | 5,456 | 0.00% |
|
| 2018/07/13 | 0 | 0.00 | 3 | 52.00 | 52.80 | -3 | 5,476 | -0.05% |
|
| 2018/07/12 | 1 | 51.10 | 2 | 51.40 | 51.40 | -1 | 5,501 | -0.02% |
|
| 2018/07/11 | 1 | 50.70 | 1 | 51.40 | 51.10 | 0 | 5,609 | 0.00% |
|
| 2018/07/10 | 5 | 51.66 | 0 | 0.00 | 51.20 | 5 | 5,642 | 0.09% |
|
| 2018/07/09 | 1 | 51.40 | 2 | 51.80 | 51.90 | -1 | 5,687 | -0.02% |
|
| 2018/07/06 | 2 | 51.50 | 0 | 0.00 | 51.70 | 2 | 5,681 | 0.04% |
|
| 2018/07/05 | 2 | 52.00 | 2 | 51.20 | 51.30 | 0 | 5,724 | 0.00% |
|
| 2018/07/04 | 8 | 51.03 | 16 | 51.30 | 50.60 | -8 | 5,784 | -0.14% |
|
| 2018/07/03 | 16 | 53.69 | 6 | 53.85 | 52.80 | 10 | 5,779 | 0.17% |
|
| 2018/06/29 | 0.1 | 57.20 | 2 | 56.90 | 56.90 | -1.9 | 5,851 | -0.03% |
|
| 2018/06/28 | 1 | 56.00 | 0 | 0.00 | 55.80 | 1 | 6,004 | 0.02% |
|
| 2018/06/27 | 0 | 0.00 | 4 | 57.00 | 56.90 | -4 | 6,064 | -0.07% |
|
| 2018/06/26 | 5 | 55.94 | 4 | 55.88 | 56.00 | 1 | 6,129 | 0.02% |
|
| 2018/06/25 | 4 | 56.90 | 4 | 56.60 | 56.60 | 0 | 6,399 | 0.00% |
|
| 2018/06/21 | 10 | 56.80 | 0 | 0.00 | 56.50 | 10 | 6,885 | 0.15% |
|
| 2018/06/20 | 15 | 57.27 | 8 | 57.03 | 56.90 | 7 | 6,973 | 0.10% |
|
| 2018/06/14 | 2 | 60.20 | 1 | 59.70 | 59.50 | 1 | 7,359 | 0.01% |
|
| 2018/06/12 | 1 | 60.00 | 11 | 60.04 | 59.20 | -10 | 7,402 | -0.14% |
|
| 2018/06/08 | 2 | 60.15 | 5 | 60.60 | 60.20 | -3 | 7,373 | -0.04% |
|
| 2018/06/07 | 5.1 | 60.12 | 14 | 60.74 | 59.70 | -8.9 | 7,417 | -0.12% |
|
| 2018/06/06 | 1 | 60.90 | 4 | 60.88 | 60.60 | -3 | 7,372 | -0.04% |
|
| 2018/06/05 | 1 | 59.90 | 1.1 | 59.43 | 59.90 | -0.1 | 7,306 | 0.00% |
|
| 2018/06/04 | 0 | 0.00 | 7 | 59.07 | 59.20 | -7 | 7,203 | -0.10% |
|
| 2018/06/01 | 0 | 0.00 | 1 | 58.80 | 58.50 | -1 | 7,200 | -0.01% |
|
| 2018/05/31 | 1 | 59.10 | 1 | 59.10 | 58.60 | 0 | 7,188 | 0.00% |
|
| 2018/05/30 | 2 | 58.35 | 2 | 58.85 | 58.50 | 0 | 7,156 | 0.00% |
|
| 2018/05/29 | 1 | 58.10 | 3 | 58.27 | 58.30 | -2 | 7,114 | -0.03% |
|
| 2018/05/28 | 1 | 58.80 | 2 | 59.15 | 58.60 | -1 | 7,133 | -0.01% |
|
| 2018/05/25 | 5 | 58.14 | 0 | 0.00 | 58.20 | 5 | 7,156 | 0.07% |
|
| 2018/05/24 | 1 | 58.70 | 8 | 58.91 | 59.10 | -7 | 7,129 | -0.10% |
|
| 2018/05/23 | 2 | 57.50 | 3 | 58.20 | 57.20 | -1 | 7,063 | -0.01% |
|
| 2018/05/22 | 8 | 58.65 | 3 | 58.97 | 58.10 | 5 | 7,053 | 0.07% |
|
| 2018/05/21 | 1 | 58.70 | 4 | 59.25 | 58.70 | -3 | 7,088 | -0.04% |
|
| 2018/05/18 | 7 | 59.07 | 18 | 58.73 | 58.30 | -11 | 7,084 | -0.16% |
|
| 2018/05/17 | 6 | 59.88 | 6 | 60.47 | 59.50 | 0 | 7,133 | 0.00% |
|
| 2018/05/16 | 3 | 58.73 | 4 | 59.08 | 58.40 | -1 | 6,987 | -0.01% |
|
| 2018/05/15 | 7 | 57.63 | 8 | 58.36 | 57.80 | -1 | 7,014 | -0.01% |
|
| 2018/05/14 | 5 | 56.82 | 2 | 56.90 | 56.80 | 3 | 7,104 | 0.04% |
|
| 2018/05/11 | 7 | 56.56 | 6.1 | 56.62 | 56.40 | 0.9 | 7,124 | 0.01% |
|
| 2018/05/10 | 4 | 56.48 | 10 | 56.60 | 56.50 | -6 | 7,105 | -0.08% |
|
| 2018/05/09 | 33 | 56.68 | 1 | 57.70 | 56.40 | 32 | 7,127 | 0.45% |
|
| 2018/05/08 | 6 | 57.83 | 5 | 58.78 | 57.50 | 1 | 7,379 | 0.01% |
|
| 2018/05/07 | 5 | 56.72 | 1 | 56.40 | 56.70 | 4 | 7,288 | 0.05% |
|
| 2018/05/04 | 0 | 0.00 | 1 | 58.90 | 58.50 | -1 | 7,268 | -0.01% |
|
| 2018/05/02 | 12 | 59.54 | 1 | 58.80 | 58.40 | 11 | 7,308 | 0.15% |
|
| 2018/04/30 | 5 | 58.62 | 6 | 58.75 | 60.50 | -1 | 7,271 | -0.01% |
|
| 2018/04/27 | 5 | 56.38 | 4 | 56.68 | 55.00 | 1 | 7,150 | 0.01% |
|
| 2018/04/26 | 1 | 60.00 | 1 | 61.10 | 57.40 | 0 | 7,033 | 0.00% |
|
| 2018/04/25 | 2 | 60.85 | 1 | 60.20 | 60.70 | 1 | 6,981 | 0.01% |
|
| 2018/04/23 | 1 | 61.20 | 0 | 0.00 | 61.20 | 1 | 7,046 | 0.01% |
|
| 2018/04/20 | 1 | 61.50 | 4 | 61.90 | 62.50 | -3 | 7,074 | -0.04% |
|
| 2018/04/19 | 1.3 | 61.69 | 0 | 0.00 | 61.50 | 1.3 | 7,065 | 0.02% |
|
| 2018/04/18 | 2 | 62.30 | 3 | 61.90 | 61.80 | -1 | 7,038 | -0.01% |
|
| 2018/04/16 | 3 | 62.37 | 0 | 0.00 | 62.10 | 3 | 6,974 | 0.04% |
|
| 2018/04/13 | 1 | 63.00 | 8 | 63.50 | 63.00 | -7 | 6,967 | -0.10% |
|
| 2018/04/12 | 0 | 65.00 | 2 | 63.90 | 63.60 | -2 | 7,059 | -0.03% |
|
| 2018/04/11 | 6 | 64.43 | 2 | 64.80 | 63.70 | 4 | 7,116 | 0.06% |
|
| 2018/04/10 | 7 | 65.20 | 6 | 64.50 | 64.50 | 1 | 7,222 | 0.01% |
|
| 2018/04/09 | 5 | 67.96 | 2 | 68.45 | 66.50 | 3 | 7,178 | 0.04% |
|
| 2018/04/03 | 11 | 67.46 | 7 | 67.16 | 67.60 | 4 | 7,098 | 0.06% |
|
| 2018/04/02 | 21 | 68.48 | 9 | 68.41 | 67.30 | 12 | 7,089 | 0.17% |
|
| 2018/03/31 | 26 | 67.53 | 8 | 68.06 | 68.10 | 18 | 6,997 | 0.26% |
|
| 2018/03/30 | 6 | 67.25 | 0 | 0.00 | 66.30 | 6 | 6,861 | 0.09% |
|
| 2018/03/29 | 6 | 66.58 | 7 | 66.34 | 66.30 | -1 | 6,865 | -0.01% |
|
| 2018/03/28 | 14 | 66.67 | 7 | 67.00 | 66.20 | 7 | 6,917 | 0.10% |
|
| 2018/03/27 | 13 | 65.22 | 21 | 66.41 | 67.00 | -8 | 7,085 | -0.11% |
|
| 2018/03/26 | 5 | 63.90 | 5 | 63.48 | 63.00 | 0 | 6,669 | 0.00% |
|
| 2018/03/23 | 4 | 64.18 | 8 | 64.35 | 63.90 | -4 | 6,718 | -0.06% |
|
| 2018/03/22 | 14 | 68.13 | 8 | 68.49 | 66.00 | 6 | 6,790 | 0.09% |
|
| 2018/03/21 | 27.1 | 64.99 | 23 | 64.86 | 67.60 | 4.1 | 6,851 | 0.06% |
|
| 2018/03/20 | 6 | 62.05 | 1 | 61.90 | 62.00 | 5 | 6,794 | 0.07% |
|
| 2018/03/19 | 1 | 62.70 | 0 | 0.00 | 62.40 | 1 | 6,891 | 0.01% |
|
| 2018/03/16 | 0 | 0.00 | 3 | 62.53 | 62.30 | -3 | 6,897 | -0.04% |
|
| 2018/03/15 | 1 | 62.10 | 1 | 61.80 | 61.80 | 0 | 6,835 | 0.00% |
|
| 2018/03/14 | 1 | 62.40 | 1 | 62.20 | 62.30 | 0 | 6,820 | 0.00% |
|
| 2018/03/13 | 14 | 63.00 | 2 | 63.00 | 63.00 | 12 | 6,827 | 0.18% |
|
| 2018/03/12 | 0 | 0.00 | 1 | 62.00 | 62.00 | -1 | 6,802 | -0.01% |
|
| 2018/03/09 | 4 | 61.10 | 0 | 0.00 | 61.10 | 4 | 6,828 | 0.06% |
|
| 2018/03/08 | 2 | 60.85 | 11 | 61.01 | 61.10 | -9 | 6,825 | -0.13% |
|
| 2018/03/07 | 3 | 59.43 | 5 | 60.02 | 60.50 | -2 | 6,847 | -0.03% |
|
| 2018/03/06 | 0 | 0.00 | 6 | 61.00 | 60.50 | -6 | 6,860 | -0.09% |
|
| 2018/03/05 | 3 | 61.73 | 0 | 0.00 | 60.50 | 3 | 6,887 | 0.04% |
|
| 2018/03/02 | 2 | 61.05 | 0 | 61.60 | 61.00 | 2 | 6,868 | 0.03% |
|
| 2018/03/01 | 0 | 0.00 | 1 | 61.50 | 61.40 | -1 | 6,871 | -0.01% |
|
| 2018/02/27 | 3 | 61.60 | 0 | 0.00 | 61.00 | 3 | 6,895 | 0.04% |
|
| 2018/02/26 | 3 | 62.57 | 0 | 0.00 | 62.20 | 3 | 6,970 | 0.04% |
|
| 2018/02/23 | 0 | 0.00 | 2 | 62.85 | 62.50 | -2 | 7,025 | -0.03% |
|
| 2018/02/22 | 2 | 62.10 | 0 | 0.00 | 62.00 | 2 | 7,022 | 0.03% |
|
| 2018/02/21 | 0 | 0.00 | 3 | 61.97 | 63.00 | -3 | 7,023 | -0.04% |
|
| 2018/02/12 | 1 | 60.20 | 2 | 60.15 | 59.90 | -1 | 6,981 | -0.01% |
|
| 2018/02/09 | 11 | 58.66 | 8 | 59.21 | 60.00 | 3 | 7,002 | 0.04% |
|
| 2018/02/08 | 18 | 62.89 | 6 | 62.10 | 62.10 | 12 | 6,923 | 0.17% |
|
| 2018/02/07 | 14 | 63.62 | 9 | 63.69 | 63.50 | 5 | 6,972 | 0.07% |
|
| 2018/02/06 | 16 | 64.74 | 2 | 62.50 | 62.30 | 14 | 6,922 | 0.20% |
|
| 2018/02/05 | 6 | 68.10 | 11 | 68.84 | 68.60 | -5 | 6,841 | -0.07% |
|
| 2018/02/02 | 2 | 70.35 | 2 | 71.00 | 70.60 | 0 | 6,869 | 0.00% |
|
| 2018/02/01 | 4 | 71.00 | 2 | 71.30 | 70.50 | 2 | 6,928 | 0.03% |
|
| 2018/01/31 | 19 | 72.46 | 5 | 74.08 | 71.00 | 14 | 6,891 | 0.20% |
|
| 2018/01/30 | 0 | 0.00 | 15 | 71.16 | 71.40 | -15 | 6,613 | -0.23% |
|
| 2018/01/29 | 0 | 0.00 | 1 | 71.30 | 70.20 | -1 | 6,547 | -0.02% |
|
| 2018/01/26 | 3 | 69.23 | 1 | 69.40 | 69.30 | 2 | 6,519 | 0.03% |
|
| 2018/01/25 | 54 | 69.97 | 1 | 70.30 | 68.60 | 53 | 6,529 | 0.81% |
|
| 2018/01/24 | 2 | 69.50 | 0 | 0.00 | 69.20 | 2 | 6,512 | 0.03% |
|
| 2018/01/23 | 55 | 69.99 | 0 | 0.00 | 69.50 | 55 | 6,482 | 0.85% |
|
| 2018/01/22 | 1 | 71.20 | 3 | 70.60 | 71.20 | -2 | 6,471 | -0.03% |
|
| 2018/01/19 | 4 | 71.60 | 0 | 0.00 | 71.10 | 4 | 6,489 | 0.06% |
|
| 2018/01/18 | 2 | 72.70 | 2 | 73.35 | 72.00 | 0 | 6,477 | 0.00% |
|
| 2018/01/17 | 3 | 72.43 | 2 | 73.40 | 73.00 | 1 | 6,488 | 0.02% |
|
| 2018/01/16 | 3 | 73.03 | 5 | 72.82 | 72.60 | -2 | 6,478 | -0.03% |
|
| 2018/01/15 | 31 | 71.99 | 31 | 71.90 | 71.80 | 0 | 6,461 | 0.00% |
|
| 2018/01/12 | 0 | 71.20 | 0 | 0.00 | 71.30 | 0 | 6,496 | 0.00% |
|
| 2018/01/11 | 2 | 70.55 | 2 | 70.55 | 70.20 | 0 | 6,582 | 0.00% |
|
| 2018/01/10 | 5 | 71.22 | 0 | 0.00 | 70.80 | 5 | 6,671 | 0.07% |
|
| 2018/01/09 | 1 | 72.60 | 0 | 0.00 | 72.30 | 1 | 6,799 | 0.01% |
|
| 2018/01/08 | 9 | 72.57 | 119 | 73.03 | 72.00 | -110 | 6,845 | -1.61% |
大賣/鉅額交易
|
| 2018/01/05 | 2 | 75.50 | 0 | 0.00 | 75.20 | 2 | 6,877 | 0.03% |
|
| 2018/01/04 | 5 | 76.26 | 12 | 75.92 | 75.60 | -7 | 6,877 | -0.10% |
|
| 2018/01/03 | 4 | 74.50 | 0 | 0.00 | 74.20 | 4 | 6,916 | 0.06% |
|
| 2018/01/02 | 1 | 73.40 | 2 | 74.10 | 73.90 | -1 | 6,985 | -0.01% |
|