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-中壢 券商分點個股進出
中國信託-中壢 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
|
| 2024/06/25 | 0 | 0.00 | 10.3 | 185.37 | 188.50 | -10.3 | 29,799 | -0.03% |
|
| 2024/06/24 | 3 | 186.33 | 10.1 | 184.01 | 184.00 | -7.1 | 30,593 | -0.02% |
|
| 2024/06/21 | 2 | 187.50 | 15.2 | 187.61 | 188.00 | -13.2 | 32,013 | -0.04% |
|
| 2024/06/20 | 15 | 191.43 | 11.6 | 188.13 | 188.00 | 3.4 | 32,751 | 0.01% |
|
| 2024/06/19 | 5.3 | 186.75 | 4.2 | 187.76 | 188.00 | 1.1 | 32,990 | 0.00% |
|
| 2024/06/18 | 6 | 185.50 | 9.2 | 187.02 | 188.00 | -3.2 | 33,687 | -0.01% |
|
| 2024/06/17 | 20.4 | 189.17 | 17 | 188.09 | 184.00 | 3.4 | 33,939 | 0.01% |
|
| 2024/06/14 | 49.4 | 189.41 | 35 | 189.38 | 191.00 | 14.3 | 34,423 | 0.04% |
|
| 2024/06/13 | 6.1 | 179.80 | 15.5 | 180.39 | 180.50 | -9.4 | 34,610 | -0.03% |
|
| 2024/06/12 | 4 | 176.88 | 4 | 175.50 | 175.50 | 0 | 35,245 | 0.00% |
|
| 2024/06/11 | 27.1 | 179.96 | 29.5 | 178.95 | 177.50 | -2.4 | 36,293 | -0.01% |
|
| 2024/06/07 | 12.5 | 174.96 | 28.5 | 176.86 | 182.00 | -16 | 37,591 | -0.04% |
|
| 2024/06/06 | 0 | 0.00 | 1.2 | 167.25 | 166.00 | -1.2 | 38,042 | 0.00% |
|
| 2024/06/05 | 1 | 165.50 | 2 | 165.50 | 165.00 | -1 | 38,289 | 0.00% |
|
| 2024/06/04 | 4 | 167.25 | 4.2 | 167.24 | 167.50 | -0.2 | 39,067 | 0.00% |
|
| 2024/06/03 | 0 | 0.00 | 3.1 | 166.69 | 166.50 | -3.1 | 39,590 | -0.01% |
|
| 2024/05/31 | 4.4 | 166.16 | 1 | 165.00 | 164.00 | 3.4 | 40,289 | 0.01% |
|
| 2024/05/30 | 6.3 | 167.56 | 2 | 168.00 | 167.00 | 4.3 | 41,361 | 0.01% |
|
| 2024/05/29 | 3 | 168.50 | 0 | 0.00 | 168.50 | 3 | 42,364 | 0.01% |
|
| 2024/05/28 | 2.3 | 168.85 | 1 | 168.50 | 168.50 | 1.3 | 43,941 | 0.00% |
|
| 2024/05/27 | 5 | 168.70 | 2 | 167.25 | 168.50 | 3 | 45,219 | 0.01% |
|
| 2024/05/24 | 4.2 | 162.36 | 6 | 162.17 | 163.50 | -1.8 | 46,682 | 0.00% |
|
| 2024/05/23 | 6 | 162.00 | 13.5 | 163.28 | 162.00 | -7.5 | 48,301 | -0.02% |
|
| 2024/05/22 | 1 | 165.50 | 5.2 | 166.11 | 165.00 | -4.2 | 49,386 | -0.01% |
|
| 2024/05/21 | 5.2 | 168.23 | 2 | 169.01 | 167.50 | 3.2 | 49,850 | 0.01% |
|
| 2024/05/20 | 3.2 | 170.29 | 2 | 170.76 | 169.50 | 1.1 | 50,543 | 0.00% |
|
| 2024/05/17 | 4.1 | 169.40 | 0 | 0.00 | 170.50 | 4.1 | 50,957 | 0.01% |
|
| 2024/05/16 | 4.1 | 170.23 | 4.3 | 168.88 | 169.00 | -0.2 | 51,868 | 0.00% |
|
| 2024/05/15 | 5.1 | 169.79 | 5.3 | 169.25 | 168.00 | -0.2 | 52,426 | 0.00% |
|
| 2024/05/14 | 9.3 | 169.51 | 6 | 167.08 | 167.00 | 3.3 | 52,511 | 0.01% |
|
| 2024/05/13 | 27.5 | 169.87 | 6.4 | 170.18 | 167.50 | 21.2 | 52,430 | 0.04% |
|
| 2024/05/10 | 6 | 180.25 | 5 | 178.00 | 178.00 | 1 | 52,537 | 0.00% |
|
| 2024/05/09 | 14.3 | 181.72 | 12 | 180.58 | 179.50 | 2.3 | 52,796 | 0.00% |
|
| 2024/05/08 | 25 | 182.52 | 23.2 | 183.39 | 184.00 | 1.8 | 52,697 | 0.00% |
|
| 2024/05/07 | 4 | 179.13 | 2.2 | 177.32 | 180.00 | 1.8 | 52,419 | 0.00% |
|
| 2024/05/06 | 29.3 | 177.99 | 30.1 | 176.18 | 177.50 | -0.8 | 52,282 | 0.00% |
|
| 2024/05/03 | 13.4 | 180.48 | 11.5 | 179.87 | 178.50 | 1.9 | 52,072 | 0.00% |
|
| 2024/05/02 | 4.2 | 182.88 | 2.1 | 183.79 | 181.50 | 2.2 | 51,753 | 0.00% |
|
| 2024/04/30 | 17 | 183.71 | 27.1 | 182.89 | 184.00 | -10.1 | 51,643 | -0.02% |
|
| 2024/04/29 | 26.2 | 186.41 | 18.6 | 186.94 | 186.00 | 7.6 | 51,533 | 0.01% |
|
| 2024/04/26 | 22.3 | 193.26 | 21.2 | 189.74 | 188.50 | 1.1 | 51,334 | 0.00% |
|
| 2024/04/25 | 4.1 | 191.69 | 3 | 191.50 | 191.00 | 1.1 | 51,103 | 0.00% |
|
| 2024/04/24 | 15 | 190.40 | 13.4 | 192.93 | 194.50 | 1.6 | 50,876 | 0.00% |
|
| 2024/04/23 | 33 | 187.23 | 50.2 | 187.80 | 188.50 | -17.2 | 50,409 | -0.03% |
|
| 2024/04/22 | 35.4 | 194.76 | 28.3 | 195.91 | 185.00 | 7.1 | 49,867 | 0.01% |
|
| 2024/04/19 | 70.3 | 198.91 | 87.5 | 198.92 | 197.50 | -17.2 | 49,722 | -0.03% |
|
| 2024/04/18 | 74.1 | 208.22 | 64 | 207.04 | 203.50 | 10.1 | 48,651 | 0.02% |
|
| 2024/04/17 | 44.1 | 198.20 | 58.1 | 201.78 | 209.50 | -14 | 47,241 | -0.03% |
|
| 2024/04/16 | 77.6 | 195.26 | 79.4 | 192.76 | 190.50 | -1.8 | 46,063 | 0.00% |
|
| 2024/04/15 | 143 | 209.75 | 56 | 205.84 | 203.00 | 87 | 45,031 | 0.19% |
大買/
|
| 2024/04/12 | 49.3 | 202.74 | 40.5 | 203.13 | 212.00 | 8.8 | 43,106 | 0.02% |
|
| 2024/04/11 | 43.4 | 186.71 | 118.1 | 189.62 | 193.00 | -74.6 | 41,192 | -0.18% |
大賣/
|
| 2024/04/10 | 64.8 | 185.71 | 100.2 | 182.81 | 183.00 | -35.5 | 39,715 | -0.09% |
|
| 2024/04/09 | 72.2 | 183.51 | 69.1 | 185.42 | 185.00 | 3.1 | 38,905 | 0.01% |
|
| 2024/04/08 | 42.5 | 180.99 | 38.1 | 181.53 | 182.00 | 4.5 | 37,888 | 0.01% |
|
| 2024/04/03 | 11.5 | 178.64 | 10 | 178.15 | 178.50 | 1.5 | 37,537 | 0.00% |
|
| 2024/04/02 | 21.3 | 178.88 | 32.1 | 178.87 | 178.50 | -10.8 | 37,896 | -0.03% |
|
| 2024/04/01 | 33.2 | 180.14 | 21 | 180.52 | 177.50 | 12.2 | 37,647 | 0.03% |
|
| 2024/03/29 | 44.5 | 178.08 | 38.6 | 178.31 | 179.50 | 5.9 | 37,363 | 0.02% |
|
| 2024/03/28 | 14.1 | 179.27 | 16.4 | 179.03 | 177.00 | -2.2 | 37,041 | -0.01% |
|
| 2024/03/27 | 51.6 | 181.69 | 27 | 179.60 | 176.00 | 24.7 | 36,624 | 0.07% |
|
| 2024/03/26 | 97.7 | 189.83 | 45.2 | 191.64 | 187.00 | 52.5 | 35,782 | 0.15% |
|
| 2024/03/25 | 35.1 | 185.73 | 61.2 | 185.21 | 185.00 | -26.1 | 34,312 | -0.08% |
|
| 2024/03/22 | 43.6 | 180.68 | 25 | 182.38 | 177.50 | 18.6 | 33,672 | 0.06% |
|
| 2024/03/21 | 53.3 | 182.61 | 61.2 | 181.79 | 181.50 | -7.9 | 33,132 | -0.02% |
|
| 2024/03/20 | 25 | 177.60 | 11.1 | 177.23 | 177.00 | 14 | 32,525 | 0.04% |
|
| 2024/03/19 | 49.4 | 181.34 | 31 | 181.89 | 180.00 | 18.4 | 32,176 | 0.06% |
|
| 2024/03/18 | 40.4 | 175.80 | 59.5 | 176.57 | 178.50 | -19.1 | 31,332 | -0.06% |
|
| 2024/03/15 | 53.8 | 171.69 | 37 | 169.49 | 169.50 | 16.8 | 30,161 | 0.06% |
|
| 2024/03/14 | 63.1 | 171.74 | 56.2 | 173.08 | 173.00 | 6.9 | 29,428 | 0.02% |
|
| 2024/03/13 | 85.6 | 176.69 | 81.5 | 176.33 | 173.50 | 4.1 | 28,573 | 0.01% |
|
| 2024/03/12 | 39.1 | 168.48 | 38.3 | 171.08 | 170.00 | 0.8 | 27,673 | 0.00% |
|
| 2024/03/11 | 12 | 163.21 | 14.1 | 162.76 | 164.50 | -2.1 | 27,174 | -0.01% |
|
| 2024/03/08 | 31.8 | 165.37 | 52 | 164.52 | 161.50 | -20.2 | 27,954 | -0.07% |
|
| 2024/03/07 | 21.1 | 169.66 | 31 | 171.55 | 171.00 | -9.9 | 27,655 | -0.04% |
|
| 2024/03/06 | 21 | 169.60 | 28.1 | 171.67 | 174.00 | -7.1 | 27,315 | -0.03% |
|
| 2024/03/05 | 33.1 | 171.88 | 28.5 | 171.67 | 169.00 | 4.6 | 26,916 | 0.02% |
|
| 2024/03/04 | 31.6 | 168.77 | 11.4 | 167.27 | 167.00 | 20.2 | 26,085 | 0.08% |
|
| 2024/03/01 | 60.1 | 173.71 | 55.8 | 172.17 | 171.00 | 4.3 | 25,637 | 0.02% |
|
| 2024/02/29 | 44.6 | 160.98 | 66.8 | 163.69 | 171.00 | -22.2 | 25,071 | -0.09% |
|
| 2024/02/27 | 63.6 | 156.56 | 68.5 | 156.06 | 155.50 | -4.9 | 24,554 | -0.02% |
|
| 2024/02/26 | 53.4 | 151.99 | 72.8 | 153.85 | 153.00 | -19.5 | 23,116 | -0.08% |
|
| 2024/02/23 | 45 | 139.71 | 66.8 | 137.57 | 143.00 | -21.7 | 21,278 | -0.10% |
|
| 2024/02/22 | 33 | 132.86 | 33 | 133.08 | 133.50 | 0 | 20,025 | 0.00% |
|
| 2024/02/21 | 17.8 | 131.08 | 22.1 | 132.22 | 132.50 | -4.3 | 19,435 | -0.02% |
|
| 2024/02/20 | 27 | 129.24 | 32.5 | 127.35 | 128.00 | -5.5 | 18,717 | -0.03% |
|
| 2024/02/19 | 23.2 | 131.89 | 11 | 131.27 | 129.50 | 12.2 | 18,222 | 0.07% |
|
| 2024/02/16 | 28.5 | 126.46 | 88.5 | 127.72 | 129.00 | -60 | 17,327 | -0.35% |
|
| 2024/02/15 | 69.4 | 120.89 | 32 | 120.94 | 120.50 | 37.4 | 16,675 | 0.22% |
|
| 2024/02/05 | 32 | 124.44 | 38 | 122.88 | 122.50 | -6 | 16,458 | -0.04% |
|
| 2024/02/02 | 25.2 | 126.10 | 23 | 128.04 | 124.50 | 2.2 | 16,382 | 0.01% |
|
| 2024/02/01 | 11 | 119.73 | 17.1 | 123.92 | 126.00 | -6.1 | 15,842 | -0.04% |
|
| 2024/01/31 | 1 | 117.50 | 5 | 119.20 | 119.50 | -4 | 15,471 | -0.03% |
|
| 2024/01/30 | 1 | 119.50 | 1 | 119.00 | 118.50 | 0 | 15,427 | 0.00% |
|
| 2024/01/29 | 2 | 119.50 | 6 | 120.50 | 120.50 | -4 | 15,401 | -0.03% |
|
| 2024/01/26 | 2 | 118.50 | 1 | 118.50 | 119.00 | 1 | 15,358 | 0.01% |
|
| 2024/01/25 | 0 | 118.50 | 4 | 118.50 | 118.00 | -4 | 15,376 | -0.03% |
|
| 2024/01/24 | 7 | 119.93 | 0.3 | 121.00 | 119.50 | 6.7 | 15,377 | 0.04% |
|
| 2024/01/23 | 3 | 121.17 | 8 | 121.00 | 120.50 | -5 | 15,353 | -0.03% |
|
| 2024/01/22 | 0 | 0.00 | 6 | 117.83 | 118.50 | -6 | 15,229 | -0.04% |
|
| 2024/01/19 | 1 | 115.50 | 1 | 116.50 | 115.50 | 0 | 15,158 | 0.00% |
|
| 2024/01/18 | 0 | 0.00 | 6 | 115.58 | 115.50 | -6 | 15,123 | -0.04% |
|
| 2024/01/17 | 12 | 116.17 | 13 | 116.88 | 115.00 | -1 | 15,100 | -0.01% |
|
| 2024/01/16 | 7.1 | 119.59 | 0 | 0.00 | 118.50 | 7.1 | 15,014 | 0.05% |
|
| 2024/01/15 | 18 | 122.50 | 17 | 123.00 | 121.50 | 1 | 14,985 | 0.01% |
|
| 2024/01/12 | 10 | 120.65 | 14 | 120.75 | 120.50 | -4 | 14,450 | -0.03% |
|
| 2024/01/11 | 18 | 119.00 | 17.5 | 119.50 | 119.00 | 0.5 | 14,280 | 0.00% |
|
| 2024/01/10 | 24 | 119.92 | 11 | 119.59 | 119.50 | 13 | 14,256 | 0.09% |
|
| 2024/01/09 | 3 | 119.17 | 1 | 120.50 | 120.00 | 2 | 14,231 | 0.01% |
|
| 2024/01/05 | 1 | 119.00 | 0.1 | 118.50 | 119.50 | 0.9 | 13,983 | 0.01% |
|
| 2024/01/04 | 1 | 119.00 | 0 | 0.00 | 118.50 | 1 | 13,953 | 0.01% |
|
| 2024/01/03 | 7 | 118.43 | 1 | 120.00 | 120.00 | 6 | 13,844 | 0.04% |
|
| 2024/01/02 | 2 | 117.76 | 1 | 118.00 | 119.00 | 1 | 13,740 | 0.01% |
|
| 2023/12/29 | 1 | 115.50 | 17.5 | 115.62 | 116.50 | -16.5 | 13,628 | -0.12% |
|
| 2023/12/28 | 33.4 | 120.72 | 27.1 | 119.31 | 119.00 | 6.3 | 13,402 | 0.05% |
|
| 2023/12/26 | 2.1 | 116.02 | 0 | 0.00 | 116.50 | 2.1 | 13,137 | 0.02% |
|
| 2023/12/25 | 1 | 118.50 | 0.1 | 118.00 | 117.50 | 0.9 | 13,135 | 0.01% |
|
| 2023/12/21 | 12 | 115.42 | 10 | 115.50 | 115.00 | 2 | 13,158 | 0.02% |
|
| 2023/12/20 | 2.3 | 117.09 | 2 | 116.50 | 117.50 | 0.3 | 13,256 | 0.00% |
|
| 2023/12/19 | 5 | 116.90 | 11.2 | 117.40 | 117.00 | -6.2 | 13,432 | -0.05% |
|
| 2023/12/18 | 11.3 | 120.65 | 11.1 | 120.95 | 120.50 | 0.2 | 13,267 | 0.00% |
|
| 2023/12/15 | 18 | 122.36 | 23.1 | 123.95 | 122.00 | -5.1 | 13,270 | -0.04% |
|
| 2023/12/14 | 11 | 124.14 | 11.1 | 125.91 | 125.00 | -0.1 | 12,954 | 0.00% |
|
| 2023/12/13 | 18 | 125.14 | 20.3 | 127.22 | 124.50 | -2.3 | 12,770 | -0.02% |
|
| 2023/12/12 | 17 | 125.35 | 19 | 126.55 | 125.00 | -2 | 12,593 | -0.02% |
|
| 2023/12/11 | 3 | 124.17 | 4 | 125.75 | 126.00 | -1 | 12,486 | -0.01% |
|
| 2023/12/08 | 28 | 126.84 | 19 | 126.66 | 126.00 | 9 | 12,323 | 0.07% |
|
| 2023/12/07 | 51 | 129.14 | 52 | 129.26 | 126.50 | -1 | 12,095 | -0.01% |
|
| 2023/12/06 | 55 | 129.42 | 35 | 128.84 | 126.50 | 20 | 11,279 | 0.18% |
|
| 2023/12/05 | 72.3 | 128.50 | 28.2 | 129.41 | 129.50 | 44.1 | 10,637 | 0.41% |
|
| 2023/12/04 | 9.2 | 123.47 | 17 | 124.85 | 126.50 | -7.8 | 9,665 | -0.08% |
|
| 2023/12/01 | 12.2 | 121.76 | 6 | 122.25 | 120.50 | 6.2 | 9,186 | 0.07% |
|
| 2023/11/30 | 12.4 | 121.69 | 7 | 122.14 | 121.50 | 5.4 | 8,955 | 0.06% |
|
| 2023/11/29 | 7.3 | 121.06 | 3 | 122.17 | 121.00 | 4.3 | 8,700 | 0.05% |
|
| 2023/11/28 | 21.1 | 121.67 | 22 | 122.59 | 124.00 | -0.9 | 8,670 | -0.01% |
|
| 2023/11/27 | 30 | 121.48 | 27 | 120.30 | 119.00 | 3 | 8,074 | 0.04% |
|
| 2023/11/24 | 6.2 | 111.55 | 30.2 | 114.42 | 117.00 | -24 | 7,031 | -0.34% |
|
| 2023/11/22 | 0 | 0.00 | 1 | 102.50 | 102.50 | -1 | 6,087 | -0.02% |
|
| 2023/11/21 | 10.1 | 102.95 | 56 | 102.54 | 102.50 | -45.9 | 6,262 | -0.73% |
|
| 2023/11/20 | 7.5 | 103.67 | 0 | 0.00 | 102.50 | 7.5 | 6,700 | 0.11% |
|
| 2023/11/17 | 10 | 103.50 | 5 | 103.50 | 104.00 | 5 | 6,811 | 0.07% |
|
| 2023/11/16 | 7 | 103.14 | 10 | 103.00 | 103.00 | -3 | 7,063 | -0.04% |
|
| 2023/11/15 | 17 | 103.06 | 2.5 | 103.50 | 103.50 | 14.5 | 7,245 | 0.20% |
|
| 2023/11/10 | 0.1 | 102.50 | 4 | 101.75 | 102.50 | -3.9 | 7,809 | -0.05% |
|
| 2023/11/08 | 0 | 0.00 | 20 | 100.60 | 100.50 | -20 | 8,173 | -0.24% |
|
| 2023/11/07 | 2 | 102.50 | 7 | 101.43 | 102.50 | -5 | 8,286 | -0.06% |
|
| 2023/11/06 | 1 | 100.00 | 16 | 101.03 | 100.50 | -15 | 8,595 | -0.17% |
|
| 2023/11/03 | 5.2 | 97.15 | 2 | 97.80 | 98.30 | 3.2 | 8,862 | 0.04% |
|
| 2023/11/02 | 0 | 96.30 | 6 | 96.47 | 96.50 | -6 | 9,014 | -0.07% |
|
| 2023/11/01 | 20 | 93.31 | 21 | 93.93 | 94.50 | -1 | 9,171 | -0.01% |
|
| 2023/10/31 | 25 | 95.09 | 16 | 93.91 | 93.20 | 9 | 9,418 | 0.10% |
|
| 2023/10/30 | 3.1 | 97.81 | 4 | 97.80 | 97.60 | -0.9 | 9,597 | -0.01% |
|
| 2023/10/27 | 13 | 99.62 | 1 | 100.50 | 99.10 | 12 | 10,035 | 0.12% |
|
| 2023/10/26 | 0 | 101.00 | 0 | 0.00 | 100.00 | 0 | 10,689 | 0.00% |
|
| 2023/10/25 | 1 | 101.50 | 1 | 101.50 | 102.00 | 0 | 10,942 | 0.00% |
|
| 2023/10/24 | 0 | 0.00 | 10 | 99.90 | 100.00 | -10 | 11,195 | -0.09% |
|
| 2023/10/23 | 4.4 | 99.22 | 13 | 99.60 | 99.90 | -8.6 | 11,515 | -0.07% |
|
| 2023/10/20 | 14.7 | 95.66 | 5 | 97.22 | 96.20 | 9.7 | 12,125 | 0.08% |
|
| 2023/10/19 | 14 | 98.59 | 3 | 98.13 | 98.10 | 11 | 12,985 | 0.08% |
|
| 2023/10/18 | 3.6 | 99.77 | 0 | 0.00 | 99.00 | 3.6 | 15,240 | 0.02% |
|
| 2023/10/17 | 17 | 103.68 | 0 | 0.00 | 100.00 | 17 | 15,255 | 0.11% |
|
| 2023/10/16 | 2 | 102.00 | 1 | 102.50 | 102.50 | 1 | 15,299 | 0.01% |
|
| 2023/10/13 | 4 | 104.00 | 0 | 0.00 | 102.50 | 4 | 15,899 | 0.03% |
|
| 2023/10/12 | 2 | 105.50 | 8 | 105.69 | 106.00 | -6 | 16,830 | -0.04% |
|
| 2023/10/11 | 9 | 107.06 | 2.1 | 106.95 | 105.00 | 6.9 | 17,571 | 0.04% |
|
| 2023/10/05 | 2 | 108.75 | 3 | 108.17 | 108.00 | -1 | 18,353 | -0.01% |
|
| 2023/10/04 | 3 | 106.33 | 2 | 106.50 | 106.00 | 1 | 18,485 | 0.01% |
|
| 2023/10/03 | 7 | 109.71 | 10 | 109.20 | 107.50 | -3 | 18,637 | -0.02% |
|
| 2023/10/02 | 4 | 108.50 | 8 | 108.19 | 109.00 | -4 | 18,658 | -0.02% |
|
| 2023/09/28 | 12 | 106.46 | 7.3 | 106.25 | 107.50 | 4.7 | 18,760 | 0.03% |
|
| 2023/09/27 | 18 | 106.42 | 1 | 105.50 | 106.00 | 17 | 18,958 | 0.09% |
|
| 2023/09/26 | 8 | 107.13 | 2 | 106.75 | 106.50 | 6 | 19,279 | 0.03% |
|
| 2023/09/25 | 10.1 | 105.41 | 6 | 106.17 | 106.50 | 4.1 | 19,535 | 0.02% |
|
| 2023/09/22 | 14 | 102.14 | 14.1 | 102.13 | 102.00 | -0.1 | 19,807 | 0.00% |
|
| 2023/09/21 | 3.1 | 98.97 | 2 | 99.00 | 98.70 | 1.1 | 19,786 | 0.01% |
|
| 2023/09/20 | 2.1 | 99.93 | 6.6 | 99.55 | 100.50 | -4.5 | 20,212 | -0.02% |
|
| 2023/09/19 | 1.7 | 101.70 | 7.5 | 101.07 | 101.00 | -5.8 | 21,159 | -0.03% |
|
| 2023/09/18 | 11 | 102.00 | 3.4 | 101.62 | 101.50 | 7.6 | 21,570 | 0.04% |
|
| 2023/09/15 | 1 | 103.50 | 2.2 | 102.59 | 103.50 | -1.2 | 21,917 | -0.01% |
|
| 2023/09/14 | 1 | 104.00 | 2.6 | 104.00 | 104.00 | -1.6 | 22,855 | -0.01% |
|
| 2023/09/13 | 1.1 | 102.02 | 4 | 102.38 | 103.00 | -3 | 24,493 | -0.01% |
|
| 2023/09/12 | 12 | 104.13 | 16 | 103.72 | 104.00 | -4 | 25,234 | -0.02% |
|
| 2023/09/11 | 10.7 | 105.42 | 6 | 103.92 | 103.50 | 4.7 | 25,422 | 0.02% |
|
| 2023/09/08 | 3.2 | 106.88 | 3 | 107.33 | 107.00 | 0.2 | 25,417 | 0.00% |
|
| 2023/09/07 | 9.1 | 109.44 | 0 | 0.00 | 108.50 | 9.1 | 25,460 | 0.04% |
|
| 2023/09/06 | 2.1 | 111.00 | 11 | 110.55 | 110.50 | -9 | 25,598 | -0.03% |
|
| 2023/09/05 | 12 | 110.96 | 4 | 110.50 | 110.50 | 8 | 25,749 | 0.03% |
|
| 2023/09/04 | 15.1 | 110.87 | 25.1 | 110.50 | 110.50 | -10 | 26,296 | -0.04% |
|
| 2023/09/01 | 17.2 | 113.33 | 12.1 | 113.81 | 111.50 | 5.1 | 26,383 | 0.02% |
|
| 2023/08/31 | 2 | 113.25 | 0 | 0.00 | 113.50 | 2 | 26,307 | 0.01% |
|
| 2023/08/30 | 2 | 113.50 | 10 | 113.00 | 112.50 | -8 | 26,707 | -0.03% |
|
| 2023/08/29 | 3 | 113.00 | 5.7 | 113.06 | 113.50 | -2.7 | 27,595 | -0.01% |
|
| 2023/08/28 | 21 | 113.57 | 0 | 0.00 | 112.00 | 21 | 27,759 | 0.08% |
|
| 2023/08/25 | 10 | 114.50 | 9 | 113.67 | 113.50 | 1 | 28,023 | 0.00% |
|
| 2023/08/24 | 3.2 | 115.57 | 33.3 | 115.34 | 115.00 | -30.2 | 28,049 | -0.11% |
|
| 2023/08/23 | 4 | 109.88 | 3 | 110.00 | 110.00 | 1 | 27,866 | 0.00% |
|
| 2023/08/22 | 24.2 | 112.35 | 2 | 112.50 | 110.00 | 22.2 | 28,028 | 0.08% |
|
| 2023/08/21 | 13 | 113.92 | 6 | 115.25 | 113.50 | 7 | 28,267 | 0.02% |
|
| 2023/08/18 | 7.2 | 113.31 | 22 | 114.32 | 113.00 | -14.8 | 28,524 | -0.05% |
|
| 2023/08/17 | 7.5 | 109.93 | 4 | 110.13 | 110.00 | 3.5 | 29,040 | 0.01% |
|
| 2023/08/16 | 2.6 | 110.31 | 2 | 108.50 | 110.50 | 0.6 | 30,136 | 0.00% |
|
| 2023/08/15 | 3 | 109.50 | 5 | 111.80 | 111.50 | -2 | 30,547 | -0.01% |
|
| 2023/08/14 | 9.6 | 110.28 | 0 | 0.00 | 108.50 | 9.6 | 30,904 | 0.03% |
|
| 2023/08/11 | 3.1 | 115.68 | 3.1 | 114.98 | 114.50 | 0 | 30,741 | 0.00% |
|
| 2023/08/10 | 14.7 | 113.84 | 8 | 114.56 | 114.00 | 6.7 | 30,744 | 0.02% |
|
| 2023/08/09 | 14 | 118.18 | 13.2 | 116.96 | 116.00 | 0.8 | 30,557 | 0.00% |
|
| 2023/08/08 | 2 | 114.50 | 4 | 116.00 | 115.00 | -2 | 30,456 | -0.01% |
|
| 2023/08/07 | 12.1 | 115.67 | 18 | 115.11 | 116.50 | -5.9 | 30,508 | -0.02% |
|
| 2023/08/04 | 6.1 | 114.87 | 17.2 | 115.42 | 116.00 | -11 | 30,557 | -0.04% |
|
| 2023/08/02 | 8.6 | 113.04 | 19.1 | 113.35 | 110.50 | -10.5 | 30,912 | -0.03% |
|
| 2023/08/01 | 46 | 114.83 | 22.7 | 113.76 | 114.00 | 23.3 | 31,242 | 0.07% |
|
| 2023/07/31 | 55.6 | 117.74 | 50.1 | 117.53 | 117.00 | 5.5 | 31,031 | 0.02% |
|
| 2023/07/28 | 15.4 | 110.71 | 14 | 112.25 | 112.50 | 1.4 | 30,730 | 0.00% |
|
| 2023/07/27 | 3.5 | 110.88 | 7.1 | 110.93 | 110.50 | -3.7 | 30,849 | -0.01% |
|
| 2023/07/26 | 11.3 | 108.78 | 7 | 110.50 | 108.00 | 4.2 | 31,164 | 0.01% |
|
| 2023/07/25 | 18.9 | 110.42 | 23.1 | 109.05 | 111.50 | -4.2 | 30,943 | -0.01% |
|
| 2023/07/24 | 20.4 | 108.98 | 23 | 108.37 | 106.00 | -2.6 | 30,413 | -0.01% |
|
| 2023/07/21 | 92.2 | 109.61 | 54 | 110.79 | 112.50 | 38.1 | 29,560 | 0.13% |
|
| 2023/07/20 | 1 | 110.50 | 2.2 | 110.50 | 110.50 | -1.2 | 27,579 | 0.00% |
|
| 2023/07/19 | 6.5 | 122.50 | 1.7 | 122.50 | 122.50 | 4.8 | 27,680 | 0.02% |
|
| 2023/07/18 | 50.8 | 140.13 | 19 | 138.58 | 136.00 | 31.8 | 27,923 | 0.11% |
|
| 2023/07/17 | 51 | 143.10 | 63.2 | 143.00 | 141.00 | -12.2 | 27,568 | -0.04% |
|
| 2023/07/14 | 83 | 137.28 | 76.1 | 137.34 | 137.50 | 6.9 | 26,769 | 0.03% |
|
| 2023/07/13 | 19.4 | 135.11 | 19.1 | 134.75 | 134.00 | 0.3 | 26,358 | 0.00% |
|
| 2023/07/12 | 14.1 | 135.65 | 9.1 | 134.70 | 135.00 | 5 | 26,624 | 0.02% |
|
| 2023/07/11 | 6 | 132.58 | 19 | 133.05 | 132.50 | -13 | 26,629 | -0.05% |
|
| 2023/07/10 | 12 | 132.04 | 11 | 131.68 | 131.50 | 1 | 27,644 | 0.00% |
|
| 2023/07/07 | 5.1 | 129.68 | 4.1 | 129.50 | 129.50 | 1 | 29,020 | 0.00% |
|
| 2023/07/06 | 16 | 131.47 | 13 | 130.65 | 131.00 | 3 | 30,136 | 0.01% |
|
| 2023/07/05 | 9 | 130.89 | 13 | 131.23 | 130.50 | -4 | 30,694 | -0.01% |
|
| 2023/07/04 | 12.1 | 135.62 | 10 | 138.90 | 134.50 | 2.1 | 30,911 | 0.01% |
|
| 2023/07/03 | 7.6 | 138.07 | 23 | 137.50 | 138.00 | -15.4 | 30,585 | -0.05% |
|
| 2023/06/30 | 11 | 134.36 | 23 | 136.13 | 137.00 | -12 | 30,420 | -0.04% |
|
| 2023/06/29 | 2 | 130.75 | 3 | 131.00 | 132.00 | -1 | 30,058 | 0.00% |
|
| 2023/06/28 | 96.1 | 129.18 | 12 | 129.58 | 129.00 | 84.1 | 29,950 | 0.28% |
|
| 2023/06/27 | 19 | 136.95 | 18 | 135.31 | 132.00 | 1 | 29,588 | 0.00% |
|
| 2023/06/26 | 14 | 133.79 | 13.5 | 133.35 | 133.50 | 0.5 | 28,728 | 0.00% |
|
| 2023/06/21 | 8 | 131.38 | 8 | 131.69 | 132.50 | 0 | 28,415 | 0.00% |
|
| 2023/06/20 | 36 | 134.00 | 59 | 133.08 | 132.00 | -23 | 28,198 | -0.08% |
|
| 2023/06/19 | 87.2 | 129.47 | 76.4 | 130.74 | 128.50 | 10.8 | 27,496 | 0.04% |
|
| 2023/06/16 | 56 | 120.13 | 62.7 | 124.82 | 128.00 | -6.7 | 26,242 | -0.03% |
|
| 2023/06/15 | 2 | 113.75 | 39 | 115.77 | 116.50 | -37 | 25,876 | -0.14% |
|
| 2023/06/14 | 35 | 113.73 | 13 | 114.00 | 112.50 | 22 | 25,834 | 0.09% |
|
| 2023/06/13 | 2 | 112.50 | 1 | 112.50 | 113.00 | 1 | 26,087 | 0.00% |
|
| 2023/06/12 | 21 | 112.95 | 16 | 111.91 | 112.00 | 5 | 26,193 | 0.02% |
|
| 2023/06/09 | 20 | 115.15 | 4 | 115.13 | 114.50 | 16 | 26,243 | 0.06% |
|
| 2023/06/08 | 23.3 | 117.39 | 24 | 118.13 | 115.50 | -0.7 | 26,403 | 0.00% |
|
| 2023/06/07 | 3.1 | 114.84 | 10 | 115.20 | 115.50 | -6.9 | 26,307 | -0.03% |
|
| 2023/06/06 | 9 | 113.78 | 0 | 0.00 | 113.50 | 9 | 26,795 | 0.03% |
|
| 2023/06/05 | 34.2 | 116.21 | 39.1 | 116.06 | 115.00 | -5 | 27,143 | -0.02% |
|
| 2023/06/02 | 50 | 119.97 | 35 | 118.67 | 117.00 | 15 | 27,268 | 0.06% |
|
| 2023/06/01 | 12 | 114.13 | 3 | 115.33 | 113.50 | 9 | 26,580 | 0.03% |
|
| 2023/05/31 | 5 | 114.50 | 5.1 | 114.40 | 114.50 | -0.1 | 26,685 | 0.00% |
|
| 2023/05/30 | 22 | 112.52 | 7 | 111.93 | 112.00 | 15 | 26,711 | 0.06% |
|
| 2023/05/29 | 6 | 113.75 | 5 | 114.30 | 113.50 | 1 | 26,795 | 0.00% |
|
| 2023/05/26 | 5 | 112.70 | 5 | 112.20 | 112.00 | 0 | 26,934 | 0.00% |
|
| 2023/05/25 | 17.5 | 114.64 | 19 | 114.13 | 112.50 | -1.5 | 27,119 | -0.01% |
|
| 2023/05/24 | 22 | 112.39 | 15 | 112.27 | 112.50 | 7 | 27,238 | 0.03% |
|
| 2023/05/23 | 51.1 | 116.08 | 36 | 114.58 | 114.00 | 15.1 | 27,844 | 0.05% |
|
| 2023/05/22 | 45.4 | 115.86 | 90.3 | 117.23 | 117.00 | -44.9 | 27,613 | -0.16% |
|
| 2023/05/19 | 48 | 109.88 | 45.3 | 109.36 | 109.00 | 2.7 | 27,075 | 0.01% |
|
| 2023/05/18 | 21.2 | 108.26 | 29.1 | 108.31 | 108.00 | -7.9 | 27,176 | -0.03% |
|
| 2023/05/17 | 7.2 | 105.38 | 10 | 106.40 | 105.00 | -2.8 | 28,152 | -0.01% |
|
| 2023/05/16 | 18.3 | 105.02 | 19 | 105.00 | 105.00 | -0.8 | 28,366 | 0.00% |
|
| 2023/05/15 | 6.2 | 104.69 | 6 | 104.50 | 104.50 | 0.2 | 28,463 | 0.00% |
|
| 2023/05/12 | 12.3 | 102.07 | 0 | 0.00 | 104.50 | 12.3 | 28,779 | 0.04% |
|
| 2023/05/11 | 12.3 | 102.07 | 0 | 0.00 | 101.00 | 12.3 | 29,244 | 0.04% |
|
| 2023/05/10 | 6.2 | 104.32 | 8.2 | 104.83 | 106.00 | -2 | 29,307 | -0.01% |
|
| 2023/05/09 | 29.3 | 106.82 | 21 | 103.67 | 103.50 | 8.3 | 29,207 | 0.03% |
|
| 2023/05/08 | 17 | 110.06 | 41.1 | 111.64 | 110.50 | -24.1 | 28,694 | -0.08% |
|
| 2023/05/05 | 8.4 | 107.40 | 8 | 108.31 | 108.00 | 0.4 | 28,409 | 0.00% |
|
| 2023/05/04 | 0.1 | 106.00 | 9.2 | 107.82 | 109.50 | -9.1 | 28,632 | -0.03% |
|
| 2023/05/03 | 20.2 | 104.51 | 23 | 105.78 | 105.50 | -2.8 | 28,745 | -0.01% |
|
| 2023/05/02 | 12.3 | 106.54 | 8.8 | 107.05 | 108.00 | 3.5 | 29,213 | 0.01% |
|
| 2023/04/28 | 14.4 | 101.62 | 13 | 101.54 | 101.50 | 1.4 | 29,050 | 0.00% |
|
| 2023/04/27 | 12.1 | 100.64 | 0 | 0.00 | 101.00 | 12.1 | 29,303 | 0.04% |
|
| 2023/04/26 | 1.1 | 102.48 | 2 | 102.50 | 103.00 | -0.9 | 29,210 | 0.00% |
|
| 2023/04/25 | 38.1 | 104.11 | 24.1 | 102.64 | 102.50 | 14 | 29,185 | 0.05% |
|
| 2023/04/24 | 17 | 103.74 | 9 | 104.56 | 105.00 | 8 | 29,020 | 0.03% |
|
| 2023/04/21 | 19.3 | 104.54 | 22 | 102.84 | 102.50 | -2.7 | 29,141 | -0.01% |
|
| 2023/04/20 | 3.2 | 108.56 | 13 | 105.73 | 105.50 | -9.8 | 29,050 | -0.03% |
|
| 2023/04/19 | 2.3 | 107.52 | 1 | 109.50 | 108.00 | 1.3 | 29,152 | 0.00% |
|
| 2023/04/18 | 15.1 | 108.21 | 59 | 109.51 | 109.00 | -44 | 29,337 | -0.15% |
|
| 2023/04/17 | 13.4 | 108.31 | 8 | 109.50 | 109.00 | 5.4 | 29,711 | 0.02% |
|
| 2023/04/14 | 45.3 | 107.62 | 19 | 105.79 | 105.50 | 26.3 | 30,650 | 0.09% |
|
| 2023/04/13 | 66.1 | 110.81 | 37 | 109.63 | 108.00 | 29.1 | 31,030 | 0.09% |
|
| 2023/04/12 | 73.1 | 113.45 | 88.4 | 113.97 | 115.00 | -15.3 | 29,982 | -0.05% |
|
| 2023/04/11 | 71 | 105.92 | 81.4 | 107.51 | 108.00 | -10.4 | 28,569 | -0.04% |
|
| 2023/04/10 | 25.2 | 99.82 | 25.9 | 100.19 | 101.50 | -0.7 | 27,451 | 0.00% |
|
| 2023/04/07 | 10 | 97.82 | 1 | 97.50 | 96.80 | 9 | 27,042 | 0.03% |
|
| 2023/04/06 | 0 | 0.00 | 2 | 95.75 | 95.70 | -2 | 26,696 | -0.01% |
|
| 2023/03/31 | 12 | 94.40 | 0 | 0.00 | 94.60 | 12 | 26,774 | 0.04% |
|
| 2023/03/30 | 1 | 94.90 | 6 | 95.00 | 96.00 | -5 | 26,767 | -0.02% |
|
| 2023/03/29 | 3 | 95.37 | 4 | 95.38 | 94.70 | -1 | 26,888 | 0.00% |
|
| 2023/03/28 | 6 | 94.65 | 2 | 95.00 | 94.80 | 4 | 27,207 | 0.01% |
|
| 2023/03/27 | 15 | 96.04 | 13 | 95.02 | 94.50 | 2 | 27,414 | 0.01% |
|
| 2023/03/24 | 2 | 96.45 | 0 | 0.00 | 95.90 | 2 | 27,702 | 0.01% |
|
| 2023/03/23 | 15.2 | 96.77 | 11.5 | 96.73 | 95.90 | 3.7 | 28,349 | 0.01% |
|
| 2023/03/22 | 21 | 98.64 | 12 | 97.44 | 97.00 | 9 | 28,665 | 0.03% |
|
| 2023/03/21 | 10 | 99.92 | 20.1 | 99.56 | 98.50 | -10.1 | 28,670 | -0.04% |
|
| 2023/03/20 | 9.3 | 96.50 | 15.3 | 97.80 | 98.80 | -6 | 28,472 | -0.02% |
|
| 2023/03/17 | 12.1 | 93.69 | 9 | 94.28 | 94.90 | 3.1 | 28,219 | 0.01% |
|
| 2023/03/16 | 13 | 93.43 | 12.6 | 93.70 | 93.20 | 0.4 | 28,177 | 0.00% |
|
| 2023/03/15 | 7 | 95.61 | 9.4 | 95.48 | 95.00 | -2.4 | 28,284 | -0.01% |
|
| 2023/03/14 | 23.2 | 96.33 | 17 | 95.69 | 94.70 | 6.2 | 29,368 | 0.02% |
|
| 2023/03/13 | 12.3 | 95.01 | 26.3 | 94.84 | 95.50 | -14 | 29,706 | -0.05% |
|
| 2023/03/10 | 25.8 | 97.59 | 19.2 | 97.63 | 96.90 | 6.6 | 30,663 | 0.02% |
|
| 2023/03/09 | 34.5 | 99.56 | 24 | 98.98 | 100.50 | 10.5 | 30,515 | 0.03% |
|
| 2023/03/08 | 33 | 100.27 | 29 | 100.18 | 100.50 | 4 | 30,102 | 0.01% |
|
| 2023/03/07 | 29.2 | 98.79 | 49.2 | 98.58 | 98.50 | -20 | 29,772 | -0.07% |
|
| 2023/03/06 | 14.1 | 96.32 | 22.4 | 96.60 | 97.00 | -8.3 | 29,510 | -0.03% |
|
| 2023/03/03 | 20.1 | 96.41 | 6.4 | 96.42 | 94.60 | 13.7 | 29,941 | 0.05% |
|
| 2023/03/02 | 16 | 96.21 | 6 | 96.58 | 96.10 | 10 | 29,813 | 0.03% |
|
| 2023/03/01 | 20.1 | 95.24 | 7 | 96.00 | 96.50 | 13.1 | 29,532 | 0.04% |
|
| 2023/02/24 | 14.6 | 95.04 | 13 | 96.55 | 94.90 | 1.6 | 29,498 | 0.01% |
|
| 2023/02/23 | 11.4 | 95.74 | 8.2 | 96.21 | 95.70 | 3.2 | 29,418 | 0.01% |
|
| 2023/02/22 | 15.5 | 95.27 | 12.1 | 95.11 | 94.20 | 3.4 | 29,235 | 0.01% |
|
| 2023/02/21 | 31.5 | 95.22 | 20 | 95.68 | 96.40 | 11.5 | 29,050 | 0.04% |
|
| 2023/02/20 | 41.1 | 90.16 | 43 | 90.18 | 92.10 | -1.9 | 28,150 | -0.01% |
|
| 2023/02/17 | 19.1 | 89.11 | 18.1 | 89.39 | 90.70 | 1 | 27,666 | 0.00% |
|
| 2023/02/16 | 23.3 | 87.92 | 13 | 87.73 | 87.80 | 10.3 | 27,018 | 0.04% |
|
| 2023/02/15 | 37.2 | 87.93 | 37.3 | 88.72 | 86.50 | -0.1 | 26,505 | 0.00% |
|
| 2023/02/14 | 8 | 83.83 | 16 | 83.81 | 84.10 | -8 | 25,066 | -0.03% |
|
| 2023/02/13 | 7 | 81.41 | 2 | 81.90 | 83.00 | 5 | 24,737 | 0.02% |
|
| 2023/02/10 | 14.1 | 82.75 | 21 | 82.93 | 81.90 | -6.9 | 24,572 | -0.03% |
|
| 2023/02/09 | 11 | 82.24 | 19 | 81.93 | 82.00 | -8 | 24,140 | -0.03% |
|
| 2023/02/08 | 9 | 79.91 | 3 | 79.70 | 79.20 | 6 | 23,532 | 0.03% |
|
| 2023/02/07 | 3 | 79.03 | 2.1 | 78.76 | 79.20 | 0.9 | 23,300 | 0.00% |
|
| 2023/02/06 | 5 | 78.64 | 2.7 | 78.71 | 78.40 | 2.3 | 23,265 | 0.01% |
|
| 2023/02/03 | 7.3 | 78.32 | 0 | 79.10 | 78.10 | 7.3 | 23,280 | 0.03% |
|
| 2023/02/02 | 24 | 81.57 | 22 | 81.13 | 79.80 | 2 | 23,012 | 0.01% |
|
| 2023/02/01 | 3.1 | 80.32 | 5 | 80.76 | 80.20 | -1.9 | 22,598 | -0.01% |
|
| 2023/01/31 | 35 | 78.76 | 62 | 79.45 | 81.00 | -27 | 22,175 | -0.12% |
|
| 2023/01/30 | 20.1 | 75.04 | 13 | 74.52 | 75.50 | 7.1 | 21,424 | 0.03% |
|
| 2023/01/17 | 12 | 73.32 | 45 | 73.29 | 73.10 | -33 | 21,062 | -0.16% |
|
| 2023/01/16 | 4 | 71.00 | 5 | 70.68 | 71.60 | -1 | 20,731 | 0.00% |
|
| 2023/01/13 | 2 | 71.00 | 2 | 71.10 | 70.60 | 0 | 20,671 | 0.00% |
|
| 2023/01/12 | 1 | 72.10 | 1 | 71.30 | 71.20 | 0 | 20,626 | 0.00% |
|
| 2023/01/11 | 28 | 72.86 | 17 | 72.91 | 72.00 | 11 | 20,520 | 0.05% |
|
| 2023/01/10 | 4 | 72.43 | 2 | 72.50 | 72.40 | 2 | 20,260 | 0.01% |
|
| 2023/01/09 | 0 | 0.00 | 2 | 73.10 | 73.20 | -2 | 20,082 | -0.01% |
|
| 2023/01/06 | 2 | 71.80 | 14 | 70.89 | 72.70 | -12 | 19,803 | -0.06% |
|
| 2023/01/05 | 53 | 72.37 | 27 | 72.09 | 71.90 | 26 | 19,569 | 0.13% |
|
| 2023/01/04 | 102 | 74.13 | 100 | 73.80 | 74.00 | 2 | 18,947 | 0.01% |
大買/
|
| 2023/01/03 | 24 | 71.48 | 24.3 | 71.62 | 72.10 | -0.3 | 17,477 | 0.00% |
|
| 2022/12/30 | 1 | 67.50 | 2 | 68.00 | 67.20 | -1 | 16,587 | -0.01% |
|
| 2022/12/29 | 3 | 66.97 | 2 | 66.60 | 67.00 | 1 | 16,476 | 0.01% |
|
| 2022/12/28 | 4 | 67.53 | 2.2 | 66.95 | 67.00 | 1.8 | 16,418 | 0.01% |
|
| 2022/12/27 | 3.2 | 67.41 | 3.1 | 67.61 | 67.40 | 0.1 | 16,377 | 0.00% |
|
| 2022/12/26 | 2.1 | 66.27 | 5 | 66.74 | 66.50 | -2.9 | 16,059 | -0.02% |
|
| 2022/12/23 | 0 | 0.00 | 1 | 65.70 | 66.00 | -1 | 16,020 | -0.01% |
|
| 2022/12/22 | 6 | 65.98 | 2 | 66.00 | 65.90 | 4 | 15,969 | 0.03% |
|
| 2022/12/21 | 1 | 65.20 | 11 | 65.99 | 65.50 | -10 | 15,986 | -0.06% |
|
| 2022/12/20 | 3 | 66.00 | 6 | 65.78 | 64.00 | -3 | 15,893 | -0.02% |
|
| 2022/12/19 | 4 | 66.15 | 6 | 65.95 | 66.00 | -2 | 15,688 | -0.01% |
|
| 2022/12/16 | 12 | 68.20 | 11 | 67.96 | 68.30 | 1 | 15,539 | 0.01% |
|
| 2022/12/15 | 23 | 67.88 | 8.2 | 67.38 | 68.50 | 14.8 | 15,149 | 0.10% |
|
| 2022/12/14 | 20 | 65.53 | 24 | 66.07 | 66.50 | -4 | 14,477 | -0.03% |
|
| 2022/12/13 | 23 | 65.30 | 22 | 64.05 | 63.60 | 1 | 14,285 | 0.01% |
|
| 2022/12/12 | 8 | 64.65 | 3 | 64.27 | 64.00 | 5 | 14,425 | 0.03% |
|
| 2022/12/09 | 17 | 63.69 | 7 | 63.57 | 63.70 | 10 | 14,465 | 0.07% |
|
| 2022/12/08 | 14 | 62.93 | 13 | 63.02 | 63.10 | 1 | 14,355 | 0.01% |
|
| 2022/12/07 | 10 | 63.70 | 14 | 63.61 | 62.80 | -4 | 14,172 | -0.03% |
|
| 2022/12/06 | 33 | 66.21 | 42.1 | 66.15 | 64.50 | -9.1 | 13,764 | -0.07% |
|
| 2022/12/05 | 12.3 | 65.39 | 9 | 64.83 | 64.80 | 3.3 | 12,633 | 0.03% |
|
| 2022/12/02 | 11 | 62.98 | 41.6 | 63.45 | 65.20 | -30.6 | 12,341 | -0.25% |
|
| 2022/12/01 | 0 | 0.00 | 5 | 60.14 | 59.30 | -5 | 11,167 | -0.04% |
|
| 2022/11/30 | 2 | 58.50 | 2.2 | 58.19 | 58.90 | -0.2 | 11,006 | 0.00% |
|
| 2022/11/29 | 52 | 58.16 | 50 | 58.41 | 57.90 | 2 | 10,836 | 0.02% |
|
| 2022/11/28 | 9 | 57.08 | 6 | 57.60 | 58.50 | 3 | 10,752 | 0.03% |
|
| 2022/11/25 | 24 | 57.61 | 18 | 57.84 | 57.20 | 6 | 10,536 | 0.06% |
|
| 2022/11/24 | 8.3 | 55.73 | 5 | 55.82 | 55.80 | 3.3 | 10,090 | 0.03% |
|
| 2022/11/23 | 4 | 55.15 | 7 | 55.40 | 54.60 | -3 | 10,199 | -0.03% |
|
| 2022/11/22 | 11 | 55.43 | 11 | 55.25 | 55.10 | 0 | 10,247 | 0.00% |
|
| 2022/11/21 | 8 | 55.79 | 3 | 55.80 | 55.70 | 5 | 10,152 | 0.05% |
|
| 2022/11/18 | 11 | 54.52 | 0 | 0.00 | 54.20 | 11 | 10,005 | 0.11% |
|
| 2022/11/17 | 6 | 55.05 | 2.3 | 54.36 | 55.40 | 3.8 | 9,856 | 0.04% |
|
| 2022/11/16 | 15 | 52.27 | 2.3 | 52.06 | 52.20 | 12.8 | 9,646 | 0.13% |
|
| 2022/11/15 | 1 | 53.00 | 1 | 53.00 | 53.20 | 0 | 9,931 | 0.00% |
|
| 2022/11/14 | 0.4 | 52.20 | 0 | 0.00 | 52.50 | 0.4 | 10,096 | 0.00% |
|
| 2022/11/11 | 0 | 0.00 | 1 | 52.20 | 51.70 | -1 | 10,244 | -0.01% |
|
| 2022/11/10 | 3 | 51.57 | 0 | 0.00 | 51.80 | 3 | 10,364 | 0.03% |
|
| 2022/11/09 | 0 | 0.00 | 1.7 | 53.21 | 53.10 | -1.7 | 10,932 | -0.02% |
|
| 2022/11/08 | 11 | 53.77 | 10 | 53.26 | 52.90 | 1 | 11,144 | 0.01% |
|
| 2022/11/07 | 13 | 53.18 | 15 | 53.44 | 53.50 | -2 | 11,328 | -0.02% |
|
| 2022/11/04 | 9.1 | 53.00 | 7 | 53.00 | 53.00 | 2.1 | 11,785 | 0.02% |
|
| 2022/11/03 | 3.1 | 52.52 | 0 | 0.00 | 52.80 | 3.1 | 12,344 | 0.03% |
|
| 2022/11/02 | 1.1 | 52.85 | 0 | 0.00 | 52.20 | 1.1 | 12,540 | 0.01% |
|
| 2022/11/01 | 0 | 0.00 | 1 | 52.30 | 52.40 | -1 | 12,539 | -0.01% |
|
| 2022/10/31 | 3.3 | 49.43 | 2 | 49.43 | 49.40 | 1.3 | 12,488 | 0.01% |
|
| 2022/10/28 | 1.3 | 49.64 | 0 | 0.00 | 49.05 | 1.3 | 12,647 | 0.01% |
|
| 2022/10/26 | 0.1 | 50.50 | 0 | 0.00 | 50.00 | 0.1 | 13,071 | 0.00% |
|
| 2022/10/24 | 1 | 52.00 | 2 | 52.60 | 52.00 | -1 | 14,101 | -0.01% |
|
| 2022/10/21 | 4 | 52.30 | 1 | 52.60 | 52.10 | 3 | 14,806 | 0.02% |
|
| 2022/10/20 | 2 | 52.85 | 0 | 0.00 | 52.80 | 2 | 14,905 | 0.01% |
|
| 2022/10/19 | 0 | 0.00 | 1 | 55.50 | 54.20 | -1 | 14,966 | -0.01% |
|
| 2022/10/18 | 1 | 54.50 | 1 | 54.50 | 54.40 | 0 | 15,164 | 0.00% |
|
| 2022/10/14 | 1 | 56.20 | 1 | 56.30 | 55.40 | 0 | 15,541 | 0.00% |
|
| 2022/10/13 | 1 | 53.20 | 4 | 54.08 | 53.20 | -3 | 15,544 | -0.02% |
|
| 2022/10/11 | 1 | 56.30 | 0 | 0.00 | 56.40 | 1 | 15,523 | 0.01% |
|
| 2022/10/07 | 0.1 | 57.50 | 0 | 0.00 | 57.10 | 0.1 | 15,900 | 0.00% |
|
| 2022/10/06 | 1 | 57.60 | 0 | 0.00 | 57.50 | 1 | 16,073 | 0.01% |
|
| 2022/10/05 | 3 | 58.07 | 0 | 0.00 | 57.00 | 3 | 16,339 | 0.02% |
|
| 2022/10/04 | 1 | 56.20 | 2 | 56.40 | 57.20 | -1 | 16,400 | -0.01% |
|
| 2022/09/30 | 1 | 56.80 | 1 | 55.90 | 56.90 | 0 | 16,874 | 0.00% |
|
| 2022/09/29 | 1 | 57.50 | 30 | 57.72 | 57.00 | -29 | 17,211 | -0.17% |
|
| 2022/09/28 | 22 | 58.57 | 25 | 58.40 | 57.60 | -3 | 17,426 | -0.02% |
|
| 2022/09/27 | 0 | 0.00 | 3 | 60.63 | 60.90 | -3 | 17,803 | -0.02% |
|
| 2022/09/26 | 2 | 61.10 | 1 | 60.50 | 60.60 | 1 | 18,300 | 0.01% |
|
| 2022/09/23 | 31 | 66.05 | 23 | 64.30 | 63.80 | 8 | 19,012 | 0.04% |
|
| 2022/09/22 | 3 | 65.77 | 12.5 | 66.06 | 66.60 | -9.5 | 19,281 | -0.05% |
|
| 2022/09/21 | 74.5 | 66.41 | 71 | 66.01 | 65.40 | 3.5 | 19,677 | 0.02% |
|
| 2022/09/20 | 31 | 64.73 | 33 | 65.36 | 66.30 | -2 | 20,980 | -0.01% |
|
| 2022/09/19 | 25 | 64.83 | 28 | 66.42 | 64.20 | -3 | 21,765 | -0.01% |
|
| 2022/09/16 | 3 | 65.20 | 4 | 65.85 | 64.50 | -1 | 21,976 | 0.00% |
|
| 2022/09/15 | 12 | 66.71 | 12 | 66.08 | 66.00 | 0 | 21,874 | 0.00% |
|
| 2022/09/13 | 3 | 66.20 | 8 | 66.48 | 66.10 | -5 | 21,968 | -0.02% |
|
| 2022/09/12 | 8.3 | 65.93 | 7 | 66.79 | 66.00 | 1.3 | 21,911 | 0.01% |
|
| 2022/09/08 | 7 | 66.19 | 2.4 | 66.60 | 66.90 | 4.6 | 21,750 | 0.02% |
|
| 2022/09/07 | 2.8 | 64.17 | 2 | 63.70 | 63.80 | 0.8 | 21,449 | 0.00% |
|
| 2022/09/06 | 3 | 64.53 | 1.4 | 63.56 | 63.50 | 1.6 | 21,508 | 0.01% |
|
| 2022/09/05 | 1 | 65.40 | 0 | 0.00 | 65.20 | 1 | 21,382 | 0.00% |
|
| 2022/09/02 | 0 | 0.00 | 0.4 | 65.00 | 64.80 | -0.4 | 21,343 | 0.00% |
|
| 2022/09/01 | 20 | 66.40 | 21 | 65.69 | 65.80 | -1 | 21,248 | 0.00% |
|
| 2022/08/31 | 3 | 66.53 | 4.5 | 66.47 | 66.20 | -1.5 | 21,323 | -0.01% |
|
| 2022/08/30 | 32.5 | 65.48 | 40.2 | 65.78 | 66.30 | -7.7 | 21,126 | -0.04% |
|
| 2022/08/29 | 1 | 64.00 | 0 | 0.00 | 64.40 | 1 | 20,859 | 0.00% |
|
| 2022/08/26 | 2 | 64.25 | 3 | 64.47 | 64.20 | -1 | 20,704 | 0.00% |
|
| 2022/08/25 | 4.2 | 65.49 | 7 | 65.46 | 65.00 | -2.8 | 20,571 | -0.01% |
|
| 2022/08/24 | 12 | 65.63 | 2 | 65.15 | 65.40 | 10 | 20,454 | 0.05% |
|
| 2022/08/23 | 20 | 65.35 | 4 | 65.18 | 65.80 | 16 | 20,401 | 0.08% |
|
| 2022/08/22 | 4 | 65.20 | 4.5 | 65.13 | 65.00 | -0.5 | 20,372 | 0.00% |
|
| 2022/08/19 | 13.2 | 64.86 | 14 | 63.71 | 63.70 | -0.8 | 19,978 | 0.00% |
|
| 2022/08/18 | 3.4 | 63.43 | 6 | 63.15 | 64.00 | -2.6 | 19,698 | -0.01% |
|
| 2022/08/17 | 8 | 62.55 | 7 | 61.77 | 62.00 | 1 | 19,495 | 0.01% |
|
| 2022/08/16 | 25.5 | 64.15 | 18 | 62.03 | 62.10 | 7.5 | 19,317 | 0.04% |
|
| 2022/08/15 | 5.2 | 64.09 | 6 | 64.12 | 64.70 | -0.8 | 18,711 | 0.00% |
|
| 2022/08/12 | 2.3 | 62.52 | 4 | 62.95 | 63.10 | -1.8 | 18,500 | -0.01% |
|
| 2022/08/11 | 21.2 | 62.22 | 14 | 62.41 | 62.90 | 7.2 | 18,272 | 0.04% |
|
| 2022/08/10 | 24.2 | 60.98 | 39 | 60.36 | 61.50 | -14.8 | 17,823 | -0.08% |
|
| 2022/08/09 | 7 | 58.47 | 21 | 58.93 | 58.40 | -14 | 17,220 | -0.08% |
|
| 2022/08/08 | 0 | 0.00 | 3 | 57.27 | 58.30 | -3 | 17,080 | -0.02% |
|
| 2022/08/05 | 6 | 57.62 | 4 | 57.58 | 57.70 | 2 | 17,148 | 0.01% |
|
| 2022/08/04 | 14 | 56.79 | 10.7 | 57.18 | 57.30 | 3.3 | 17,228 | 0.02% |
|
| 2022/08/03 | 7 | 58.10 | 5.3 | 57.95 | 57.70 | 1.7 | 17,106 | 0.01% |
|
| 2022/08/02 | 1.7 | 59.32 | 3 | 59.00 | 58.90 | -1.3 | 16,927 | -0.01% |
|
| 2022/08/01 | 34 | 59.06 | 43.3 | 58.70 | 59.10 | -9.3 | 16,851 | -0.06% |
|
| 2022/07/29 | 24.3 | 57.75 | 47 | 57.83 | 58.20 | -22.7 | 16,566 | -0.14% |
|
| 2022/07/28 | 53 | 56.43 | 49.7 | 56.44 | 56.70 | 3.3 | 15,807 | 0.02% |
|
| 2022/07/27 | 3.3 | 54.07 | 2 | 54.20 | 54.40 | 1.3 | 15,127 | 0.01% |
|
| 2022/07/26 | 3 | 53.30 | 26 | 53.01 | 53.40 | -23 | 15,289 | -0.15% |
|
| 2022/07/25 | 5.3 | 53.22 | 4 | 53.33 | 52.90 | 1.3 | 15,443 | 0.01% |
|
| 2022/07/22 | 3 | 54.53 | 50 | 55.03 | 54.80 | -47 | 15,678 | -0.30% |
|
| 2022/07/21 | 22 | 53.32 | 11 | 53.45 | 53.90 | 11 | 15,833 | 0.07% |
|
| 2022/07/20 | 15 | 54.69 | 4 | 54.65 | 54.10 | 11 | 16,130 | 0.07% |
|
| 2022/07/19 | 27 | 54.88 | 1 | 55.00 | 54.60 | 26 | 16,269 | 0.16% |
|
| 2022/07/18 | 3 | 54.53 | 27 | 54.20 | 54.60 | -24 | 16,315 | -0.15% |
|
| 2022/07/15 | 64.5 | 55.15 | 48.3 | 54.25 | 54.00 | 16.2 | 16,492 | 0.10% |
|
| 2022/07/14 | 4.3 | 55.27 | 27 | 55.73 | 56.40 | -22.8 | 16,753 | -0.14% |
|
| 2022/07/13 | 17 | 55.49 | 22 | 55.67 | 54.80 | -5 | 17,209 | -0.03% |
|
| 2022/07/12 | 8 | 54.76 | 4 | 54.35 | 54.10 | 4 | 17,341 | 0.02% |
|
| 2022/07/11 | 11.3 | 54.27 | 7 | 54.21 | 55.00 | 4.3 | 18,146 | 0.02% |
|
| 2022/07/08 | 53 | 54.89 | 51 | 54.23 | 54.20 | 2 | 18,223 | 0.01% |
|
| 2022/07/07 | 25.3 | 54.97 | 8 | 55.26 | 55.50 | 17.3 | 17,929 | 0.10% |
|
| 2022/07/06 | 23 | 54.67 | 8.6 | 54.41 | 54.10 | 14.4 | 17,590 | 0.08% |
|
| 2022/07/05 | 22.8 | 55.64 | 43 | 55.10 | 54.70 | -20.2 | 17,415 | -0.12% |
|
| 2022/07/04 | 57.8 | 55.41 | 28 | 54.66 | 55.60 | 29.8 | 16,970 | 0.18% |
|
| 2022/07/01 | 36 | 56.02 | 30 | 55.22 | 55.50 | 6 | 16,541 | 0.04% |
|
| 2022/06/30 | 15 | 54.91 | 15 | 55.00 | 55.10 | 0 | 15,706 | 0.00% |
|
| 2022/06/29 | 11 | 55.04 | 10 | 54.78 | 54.40 | 1 | 15,419 | 0.01% |
|
| 2022/06/28 | 29 | 55.65 | 51 | 55.80 | 55.00 | -22 | 15,986 | -0.14% |
|
| 2022/06/27 | 40.3 | 54.57 | 31 | 54.61 | 54.90 | 9.3 | 14,665 | 0.06% |
|
| 2022/06/24 | 15 | 51.03 | 35.4 | 51.66 | 53.80 | -20.4 | 13,696 | -0.15% |
|
| 2022/06/23 | 6 | 49.19 | 6 | 48.93 | 48.95 | 0 | 13,228 | 0.00% |
|
| 2022/06/22 | 5 | 49.08 | 2 | 49.60 | 49.05 | 3 | 13,237 | 0.02% |
|
| 2022/06/20 | 3 | 47.65 | 1 | 47.45 | 46.90 | 2 | 13,750 | 0.01% |
|
| 2022/06/16 | 1 | 47.70 | 1 | 48.55 | 47.65 | 0 | 14,939 | 0.00% |
|
| 2022/06/15 | 9 | 48.84 | 4 | 49.64 | 48.05 | 5 | 15,203 | 0.03% |
|
| 2022/06/14 | 6 | 49.34 | 9 | 48.83 | 49.30 | -3 | 15,377 | -0.02% |
|
| 2022/06/13 | 4 | 50.03 | 3 | 50.17 | 49.95 | 1 | 16,195 | 0.01% |
|
| 2022/06/10 | 3 | 50.87 | 2 | 51.30 | 51.30 | 1 | 16,713 | 0.01% |
|
| 2022/06/09 | 2 | 50.20 | 6 | 51.37 | 51.10 | -4 | 17,198 | -0.02% |
|
| 2022/06/07 | 3 | 50.33 | 3 | 50.60 | 50.10 | 0 | 17,206 | 0.00% |
|
| 2022/06/06 | 0 | 0.00 | 1 | 50.00 | 50.00 | -1 | 17,158 | -0.01% |
|
| 2022/06/02 | 1 | 50.50 | 2 | 50.20 | 50.20 | -1 | 17,196 | -0.01% |
|
| 2022/06/01 | 20 | 51.19 | 15 | 50.61 | 50.80 | 5 | 17,172 | 0.03% |
|
| 2022/05/31 | 11 | 51.18 | 15 | 51.23 | 51.50 | -4 | 17,112 | -0.02% |
|
| 2022/05/30 | 2 | 51.50 | 13 | 51.13 | 51.90 | -11 | 17,036 | -0.06% |
|
| 2022/05/27 | 4 | 49.61 | 6 | 49.71 | 49.80 | -2 | 16,810 | -0.01% |
|
| 2022/05/26 | 18.2 | 49.87 | 17 | 49.65 | 49.40 | 1.2 | 16,750 | 0.01% |
|
| 2022/05/25 | 7 | 49.53 | 0 | 0.00 | 49.50 | 7 | 16,661 | 0.04% |
|
| 2022/05/23 | 0 | 0.00 | 10 | 50.17 | 50.10 | -10 | 16,545 | -0.06% |
|
| 2022/05/20 | 6 | 49.60 | 5 | 49.20 | 48.95 | 1 | 16,469 | 0.01% |
|
| 2022/05/19 | 0.2 | 48.70 | 0 | 0.00 | 49.00 | 0.2 | 16,405 | 0.00% |
|
| 2022/05/18 | 16.6 | 49.88 | 16 | 49.50 | 49.45 | 0.6 | 16,350 | 0.00% |
|
| 2022/05/17 | 0.1 | 49.80 | 0 | 0.00 | 49.75 | 0.1 | 16,270 | 0.00% |
|
| 2022/05/16 | 2 | 48.90 | 4 | 49.28 | 49.45 | -2 | 16,202 | -0.01% |
|
| 2022/05/13 | 6 | 48.98 | 8 | 49.25 | 48.75 | -2 | 16,067 | -0.01% |
|
| 2022/05/12 | 2.1 | 46.53 | 2 | 46.90 | 46.35 | 0.1 | 15,880 | 0.00% |
|
| 2022/05/11 | 39 | 49.33 | 30 | 48.35 | 48.05 | 9 | 15,656 | 0.06% |
|
| 2022/05/10 | 3.1 | 49.21 | 11 | 49.75 | 49.50 | -7.9 | 15,557 | -0.05% |
|
| 2022/05/09 | 16.4 | 50.23 | 3 | 50.07 | 50.00 | 13.4 | 15,465 | 0.09% |
|
| 2022/05/06 | 8 | 52.31 | 21 | 51.90 | 51.80 | -13 | 15,251 | -0.09% |
|
| 2022/05/05 | 1 | 52.60 | 1 | 52.40 | 52.40 | 0 | 15,171 | 0.00% |
|
| 2022/05/04 | 5 | 52.18 | 0 | 0.00 | 52.60 | 5 | 15,094 | 0.03% |
|
| 2022/05/03 | 16 | 52.71 | 8 | 53.20 | 52.50 | 8 | 14,998 | 0.05% |
|
| 2022/04/29 | 7.1 | 54.38 | 6 | 54.75 | 54.40 | 1.1 | 14,716 | 0.01% |
|
| 2022/04/28 | 26 | 57.43 | 23 | 57.22 | 55.60 | 3 | 14,435 | 0.02% |
|
| 2022/04/27 | 15 | 56.19 | 15 | 56.50 | 57.00 | 0 | 13,926 | 0.00% |
|
| 2022/04/26 | 11 | 56.38 | 30 | 56.26 | 56.40 | -19 | 13,487 | -0.14% |
|
| 2022/04/25 | 11 | 54.40 | 13 | 54.39 | 54.10 | -2 | 12,923 | -0.02% |
|
| 2022/04/22 | 6 | 55.95 | 1 | 56.70 | 56.50 | 5 | 12,677 | 0.04% |
|
| 2022/04/21 | 31 | 57.08 | 30.3 | 56.11 | 56.30 | 0.7 | 12,534 | 0.01% |
|
| 2022/04/20 | 47.3 | 57.58 | 43 | 57.76 | 57.60 | 4.3 | 12,214 | 0.03% |
|
| 2022/04/19 | 18 | 56.84 | 43 | 56.49 | 57.30 | -25 | 11,523 | -0.22% |
|
| 2022/04/18 | 22 | 56.11 | 12 | 55.28 | 55.30 | 10 | 10,878 | 0.09% |
|
| 2022/04/15 | 66 | 56.16 | 49 | 55.79 | 55.60 | 17 | 10,439 | 0.16% |
|
| 2022/04/14 | 31 | 54.58 | 62 | 55.07 | 55.50 | -31 | 9,471 | -0.33% |
|
| 2022/04/13 | 6 | 52.57 | 9 | 52.84 | 52.90 | -3 | 9,118 | -0.03% |
|
| 2022/04/12 | 8 | 52.54 | 1 | 52.30 | 52.80 | 7 | 9,096 | 0.08% |
|
| 2022/04/11 | 7 | 53.34 | 20 | 54.12 | 53.60 | -13 | 8,999 | -0.14% |
|
| 2022/04/08 | 24 | 52.60 | 1 | 52.80 | 52.90 | 23 | 8,831 | 0.26% |
|
| 2022/04/07 | 23.2 | 52.98 | 2 | 51.90 | 51.60 | 21.2 | 8,700 | 0.24% |
|
| 2022/04/06 | 4 | 53.30 | 2 | 53.50 | 53.90 | 2 | 8,537 | 0.02% |
|
| 2022/04/01 | 17 | 53.61 | 0 | 0.00 | 54.00 | 17 | 8,419 | 0.20% |
|
| 2022/03/31 | 27 | 55.76 | 21 | 56.03 | 54.70 | 6 | 8,231 | 0.07% |
|
| 2022/03/30 | 2 | 53.55 | 0 | 0.00 | 54.30 | 2 | 7,199 | 0.03% |
|
| 2022/03/29 | 12 | 54.29 | 10 | 53.80 | 54.00 | 2 | 7,173 | 0.03% |
|
| 2022/03/28 | 6 | 54.08 | 13.2 | 54.09 | 54.70 | -7.2 | 7,042 | -0.10% |
|
| 2022/03/25 | 6.2 | 53.57 | 8 | 53.78 | 53.80 | -1.8 | 6,846 | -0.03% |
|
| 2022/03/24 | 10 | 55.12 | 4 | 54.80 | 53.70 | 6 | 6,702 | 0.09% |
|
| 2022/03/23 | 5 | 54.38 | 3 | 54.53 | 54.70 | 2 | 6,272 | 0.03% |
|
| 2022/03/22 | 10 | 53.64 | 25 | 54.05 | 54.90 | -15 | 5,971 | -0.25% |
|
| 2022/03/21 | 2 | 54.20 | 14 | 53.54 | 54.10 | -12 | 5,535 | -0.22% |
|
| 2022/03/18 | 4 | 50.70 | 1 | 50.00 | 50.80 | 3 | 4,688 | 0.06% |
|
| 2022/03/17 | 5 | 52.00 | 8.3 | 51.23 | 51.10 | -3.3 | 4,392 | -0.08% |
|
| 2022/03/16 | 121.3 | 51.69 | 110.1 | 51.79 | 51.90 | 11.2 | 4,011 | 0.28% |
大買/大賣/
|
| 2022/03/15 | 2 | 49.60 | 3 | 49.45 | 49.10 | -1 | 3,156 | -0.03% |
|
| 2022/03/14 | 5 | 47.85 | 20.5 | 49.18 | 50.10 | -15.5 | 2,651 | -0.58% |
|
| 2022/03/11 | 0 | 0.00 | 11 | 44.89 | 45.55 | -11 | 2,123 | -0.52% |
|
| 2022/03/10 | 0 | 0.00 | 2 | 44.45 | 44.45 | -2 | 1,991 | -0.10% |
|
| 2022/03/09 | 9 | 41.63 | 0 | 0.00 | 42.25 | 9 | 1,908 | 0.47% |
|
| 2022/03/08 | 5.1 | 41.45 | 1 | 41.60 | 41.50 | 4.1 | 1,950 | 0.21% |
|
| 2022/03/07 | 2 | 42.73 | 0 | 0.00 | 42.75 | 2 | 1,903 | 0.11% |
|
| 2022/03/04 | 0 | 0.00 | 1 | 43.55 | 43.75 | -1 | 1,915 | -0.05% |
|
| 2022/03/03 | 1 | 43.30 | 0 | 0.00 | 43.30 | 1 | 1,922 | 0.05% |
|
| 2022/03/01 | 1 | 42.45 | 0 | 0.00 | 42.55 | 1 | 1,975 | 0.05% |
|
| 2022/02/25 | 3.5 | 41.48 | 0 | 0.00 | 41.80 | 3.5 | 1,986 | 0.18% |
|
| 2022/02/22 | 0.1 | 42.85 | 0 | 0.00 | 42.70 | 0.1 | 2,081 | 0.00% |
|
| 2022/02/15 | 0 | 0.00 | 5 | 42.75 | 42.65 | -5 | 2,422 | -0.21% |
|
| 2022/02/14 | 1.1 | 42.81 | 5 | 42.75 | 42.70 | -3.9 | 2,505 | -0.16% |
|
| 2022/01/26 | 7 | 41.20 | 0 | 0.00 | 42.00 | 7 | 2,682 | 0.26% |
|
| 2022/01/25 | 2 | 41.78 | 0 | 0.00 | 41.25 | 2 | 2,745 | 0.07% |
|
| 2022/01/24 | 5 | 41.93 | 0 | 0.00 | 41.85 | 5 | 2,822 | 0.18% |
|
| 2022/01/19 | 1 | 43.05 | 0 | 0.00 | 43.35 | 1 | 2,983 | 0.03% |
|
| 2022/01/17 | 1 | 43.20 | 0 | 0.00 | 43.45 | 1 | 3,308 | 0.03% |
|
| 2022/01/14 | 2.2 | 43.91 | 0 | 0.00 | 43.50 | 2.2 | 3,482 | 0.06% |
|
| 2022/01/13 | 11 | 44.21 | 0 | 0.00 | 44.25 | 11 | 4,141 | 0.27% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 44.76 | 44.50 | -1 | 4,173 | -0.03% |
|
| 2022/01/10 | 10 | 44.87 | 0 | 0.00 | 44.70 | 10 | 4,154 | 0.24% |
|
| 2022/01/05 | 1 | 45.45 | 0 | 0.00 | 45.35 | 1 | 4,189 | 0.02% |
|
| 2021/12/30 | 0.1 | 45.30 | 0 | 0.00 | 45.25 | 0.1 | 4,244 | 0.00% |
|
| 2021/12/28 | 0 | 45.00 | 0 | 0.00 | 44.80 | 0 | 4,372 | 0.00% |
|
| 2021/12/24 | 0 | 0.00 | 5 | 45.00 | 44.90 | -5 | 4,811 | -0.10% |
|
| 2021/12/23 | 1 | 44.90 | 0 | 0.00 | 44.80 | 1 | 5,005 | 0.02% |
|
| 2021/12/22 | 0 | 0.00 | 6 | 43.75 | 43.80 | -6 | 5,264 | -0.11% |
|
| 2021/12/20 | 2 | 43.63 | 1 | 43.75 | 43.30 | 1 | 5,282 | 0.02% |
|
| 2021/12/17 | 1 | 43.45 | 0 | 0.00 | 43.05 | 1 | 5,268 | 0.02% |
|
| 2021/12/14 | 0 | 0.00 | 1 | 43.80 | 43.25 | -1 | 5,238 | -0.02% |
|
| 2021/12/09 | 0 | 0.00 | 10 | 44.15 | 43.75 | -10 | 5,229 | -0.19% |
|
| 2021/12/08 | 1 | 44.70 | 1 | 45.25 | 44.30 | 0 | 5,196 | 0.00% |
|
| 2021/12/07 | 1.1 | 44.97 | 1 | 45.15 | 45.00 | 0.1 | 5,129 | 0.00% |
|
| 2021/12/06 | 0 | 0.00 | 20 | 44.61 | 45.35 | -20 | 5,120 | -0.39% |
|
| 2021/12/03 | 2 | 44.90 | 1 | 44.80 | 44.95 | 1 | 5,122 | 0.02% |
|
| 2021/12/02 | 1 | 45.15 | 0 | 0.00 | 44.80 | 1 | 5,147 | 0.02% |
|
| 2021/12/01 | 10 | 45.00 | 10 | 45.15 | 45.15 | 0 | 5,170 | 0.00% |
|
| 2021/11/29 | 0 | 0.00 | 3 | 44.70 | 44.50 | -3 | 5,193 | -0.06% |
|
| 2021/11/25 | 0 | 0.00 | 1 | 45.60 | 45.70 | -1 | 5,134 | -0.02% |
|
| 2021/11/24 | 3 | 45.90 | 0 | 0.00 | 45.75 | 3 | 5,148 | 0.06% |
|
| 2021/11/23 | 0 | 0.00 | 0.9 | 45.75 | 45.95 | -0.9 | 5,135 | -0.02% |
|
| 2021/11/22 | 1 | 45.55 | 0 | 0.00 | 45.55 | 1 | 5,109 | 0.02% |
|
| 2021/11/19 | 0 | 0.00 | 34 | 44.91 | 45.00 | -34 | 5,067 | -0.67% |
|
| 2021/11/18 | 1 | 45.20 | 10 | 45.15 | 45.60 | -9 | 5,047 | -0.18% |
|
| 2021/11/17 | 0.6 | 45.30 | 2 | 45.45 | 45.55 | -1.4 | 5,015 | -0.03% |
|
| 2021/11/15 | 0 | 0.00 | 1 | 43.50 | 43.95 | -1 | 4,853 | -0.02% |
|
| 2021/11/12 | 0.3 | 43.30 | 4 | 43.60 | 43.60 | -3.7 | 4,821 | -0.08% |
|
| 2021/11/11 | 10 | 43.00 | 1 | 43.20 | 43.25 | 9 | 4,783 | 0.19% |
|
| 2021/11/10 | 2 | 42.10 | 1 | 42.15 | 42.60 | 1 | 4,747 | 0.02% |
|
| 2021/11/09 | 11 | 42.30 | 0 | 0.00 | 42.55 | 11 | 4,734 | 0.23% |
|
| 2021/11/08 | 0.2 | 41.95 | 2 | 42.00 | 42.05 | -1.8 | 4,663 | -0.04% |
|
| 2021/11/05 | 1 | 40.75 | 0 | 0.00 | 41.25 | 1 | 4,663 | 0.02% |
|
| 2021/11/02 | 9 | 41.58 | 3 | 41.80 | 41.25 | 6 | 4,741 | 0.13% |
|
| 2021/11/01 | 2 | 42.00 | 3 | 41.95 | 42.05 | -1 | 4,685 | -0.02% |
|
| 2021/10/29 | 0 | 0.00 | 2 | 41.33 | 41.15 | -2 | 4,661 | -0.04% |
|
| 2021/10/28 | 2 | 40.80 | 14 | 41.15 | 41.10 | -12 | 4,626 | -0.26% |
|
| 2021/10/27 | 9 | 39.47 | 0 | 0.00 | 39.75 | 9 | 4,571 | 0.20% |
|
| 2021/10/26 | 13.2 | 39.55 | 0 | 0.00 | 39.35 | 13.2 | 4,630 | 0.29% |
|
| 2021/10/25 | 6.1 | 40.11 | 3 | 40.65 | 40.20 | 3.1 | 4,527 | 0.07% |
|
| 2021/10/22 | 17 | 41.49 | 2 | 42.00 | 41.50 | 15 | 4,748 | 0.32% |
|
| 2021/10/21 | 29.7 | 41.66 | 12 | 41.41 | 41.30 | 17.7 | 4,695 | 0.38% |
|
| 2021/10/20 | 2 | 45.78 | 0 | 0.00 | 45.75 | 2 | 4,045 | 0.05% |
|
| 2021/10/18 | 3 | 45.85 | 1 | 46.10 | 45.75 | 2 | 4,021 | 0.05% |
|
| 2021/10/14 | 3.1 | 45.29 | 0 | 0.00 | 45.40 | 3.1 | 4,070 | 0.08% |
|
| 2021/10/13 | 4 | 45.89 | 4 | 45.83 | 45.85 | 0 | 4,126 | 0.00% |
|
| 2021/10/12 | 10 | 46.44 | 3 | 46.43 | 46.25 | 7 | 4,124 | 0.17% |
|
| 2021/10/08 | 3 | 46.90 | 3 | 47.27 | 46.90 | 0 | 4,124 | 0.00% |
|
| 2021/10/06 | 6 | 47.58 | 4 | 47.33 | 46.50 | 2 | 4,154 | 0.05% |
|
| 2021/10/05 | 1 | 46.70 | 0 | 0.00 | 46.20 | 1 | 4,050 | 0.02% |
|
| 2021/10/04 | 1 | 46.30 | 1 | 46.40 | 46.40 | 0 | 4,066 | 0.00% |
|
| 2021/10/01 | 21.9 | 49.29 | 10 | 47.80 | 46.50 | 11.9 | 4,025 | 0.30% |
|
| 2021/09/30 | 18 | 48.78 | 18 | 48.81 | 48.75 | 0 | 3,694 | 0.00% |
|
| 2021/09/29 | 2 | 48.98 | 0 | 0.00 | 48.70 | 2 | 3,488 | 0.06% |
|
| 2021/09/28 | 3.2 | 46.95 | 0 | 0.00 | 47.05 | 3.2 | 3,193 | 0.10% |
|
| 2021/09/16 | 1 | 46.40 | 0 | 0.00 | 46.30 | 1 | 3,559 | 0.03% |
|
| 2021/09/15 | 0 | 0.00 | 1 | 45.90 | 46.05 | -1 | 3,606 | -0.03% |
|
| 2021/09/10 | 1 | 45.60 | 0 | 0.00 | 45.55 | 1 | 4,257 | 0.02% |
|
| 2021/09/06 | 0 | 0.00 | 1 | 48.85 | 47.85 | -1 | 4,409 | -0.02% |
|
| 2021/09/03 | 0 | 0.00 | 1 | 48.80 | 48.70 | -1 | 4,376 | -0.02% |
|
| 2021/08/30 | 0 | 0.00 | 0.5 | 48.55 | 48.50 | -0.5 | 4,467 | -0.01% |
|
| 2021/08/24 | 0 | 0.00 | 1 | 47.40 | 47.35 | -1 | 4,633 | -0.02% |
|
| 2021/08/23 | 2 | 46.65 | 0 | 0.00 | 46.90 | 2 | 4,666 | 0.04% |
|
| 2021/08/20 | 1 | 45.50 | 0.5 | 45.75 | 46.00 | 0.5 | 4,715 | 0.01% |
|
| 2021/08/19 | 1 | 46.20 | 0 | 0.00 | 46.00 | 1 | 4,764 | 0.02% |
|
| 2021/08/18 | 2 | 46.45 | 0 | 0.00 | 46.70 | 2 | 4,801 | 0.04% |
|
| 2021/08/17 | 0 | 0.00 | 15 | 46.46 | 46.15 | -15 | 4,891 | -0.31% |
|
| 2021/08/16 | 0 | 0.00 | 27 | 46.17 | 46.45 | -27 | 4,928 | -0.55% |
|
| 2021/08/13 | 0 | 0.00 | 5 | 47.75 | 47.10 | -5 | 4,912 | -0.10% |
|
| 2021/08/12 | 2 | 47.58 | 0 | 0.00 | 47.60 | 2 | 4,969 | 0.04% |
|
| 2021/08/10 | 2 | 48.80 | 0 | 0.00 | 48.20 | 2 | 5,155 | 0.04% |
|
| 2021/08/09 | 3 | 49.30 | 0 | 0.00 | 49.20 | 3 | 5,268 | 0.06% |
|
| 2021/08/06 | 1 | 50.10 | 0 | 0.00 | 50.00 | 1 | 5,382 | 0.02% |
|
| 2021/08/02 | 2 | 50.00 | 0 | 0.00 | 50.10 | 2 | 5,988 | 0.03% |
|
| 2021/07/28 | 54 | 50.62 | 12 | 50.47 | 50.30 | 42 | 6,125 | 0.69% |
|
| 2021/07/27 | 0 | 0.00 | 2 | 50.50 | 51.00 | -2 | 6,037 | -0.03% |
|
| 2021/07/22 | 0.1 | 49.70 | 0 | 0.00 | 49.20 | 0.1 | 6,195 | 0.00% |
|
| 2021/07/21 | 1 | 50.00 | 1 | 49.40 | 49.05 | 0 | 6,317 | 0.00% |
|
| 2021/07/20 | 1 | 50.30 | 1 | 49.95 | 49.80 | 0 | 6,381 | 0.00% |
|
| 2021/07/19 | 1 | 50.40 | 0 | 0.00 | 50.80 | 1 | 6,457 | 0.02% |
|
| 2021/07/16 | 2 | 50.20 | 1 | 50.30 | 50.20 | 1 | 6,657 | 0.02% |
|
| 2021/07/14 | 0 | 0.00 | 1 | 48.95 | 49.05 | -1 | 7,047 | -0.01% |
|
| 2021/07/12 | 1 | 49.75 | 1 | 49.65 | 49.70 | 0 | 7,453 | 0.00% |
|
| 2021/07/09 | 1 | 49.10 | 7 | 49.11 | 49.10 | -6 | 7,525 | -0.08% |
|
| 2021/07/08 | 2.1 | 49.85 | 0 | 0.00 | 49.80 | 2.1 | 7,848 | 0.03% |
|
| 2021/07/07 | 2 | 50.00 | 11 | 49.90 | 49.90 | -9 | 8,285 | -0.11% |
|
| 2021/07/06 | 1.1 | 49.97 | 0 | 0.00 | 49.90 | 1.1 | 8,754 | 0.01% |
|
| 2021/07/05 | 3 | 50.00 | 3 | 50.20 | 50.40 | 0 | 9,480 | 0.00% |
|
| 2021/07/02 | 0 | 0.00 | 2 | 50.10 | 50.00 | -2 | 9,650 | -0.02% |
|
| 2021/07/01 | 0.1 | 50.60 | 0 | 0.00 | 50.00 | 0.1 | 9,895 | 0.00% |
|
| 2021/06/30 | 1 | 50.70 | 0 | 0.00 | 50.80 | 1 | 10,034 | 0.01% |
|
| 2021/06/29 | 1 | 50.50 | 0 | 0.00 | 50.50 | 1 | 10,099 | 0.01% |
|
| 2021/06/28 | 1.1 | 50.92 | 1 | 51.00 | 51.00 | 0.1 | 10,209 | 0.00% |
|
| 2021/06/25 | 1 | 53.00 | 12 | 52.80 | 52.30 | -11 | 10,177 | -0.11% |
|
| 2021/06/24 | 0 | 0.00 | 3 | 52.73 | 52.30 | -3 | 10,163 | -0.03% |
|
| 2021/06/23 | 11 | 52.75 | 14 | 52.79 | 53.00 | -3 | 10,154 | -0.03% |
|
| 2021/06/22 | 8 | 52.94 | 9 | 52.46 | 53.00 | -1 | 10,174 | -0.01% |
|
| 2021/06/21 | 0 | 0.00 | 6 | 50.40 | 50.20 | -6 | 9,833 | -0.06% |
|
| 2021/06/18 | 4 | 51.40 | 0 | 0.00 | 50.40 | 4 | 9,937 | 0.04% |
|
| 2021/06/17 | 0 | 0.00 | 1 | 50.50 | 51.30 | -1 | 10,040 | -0.01% |
|
| 2021/06/16 | 5 | 50.80 | 5 | 50.90 | 49.95 | 0 | 10,130 | 0.00% |
|
| 2021/06/15 | 1 | 50.10 | 0 | 0.00 | 50.00 | 1 | 10,400 | 0.01% |
|
| 2021/06/11 | 0 | 0.00 | 5 | 49.65 | 50.00 | -5 | 10,559 | -0.05% |
|
| 2021/06/10 | 10 | 48.78 | 5 | 48.95 | 49.15 | 5 | 10,789 | 0.05% |
|
| 2021/06/08 | 0 | 0.00 | 3 | 49.40 | 49.40 | -3 | 11,737 | -0.03% |
|
| 2021/06/07 | 1 | 48.90 | 0 | 0.00 | 50.00 | 1 | 12,061 | 0.01% |
|
| 2021/06/04 | 2 | 51.20 | 1 | 51.40 | 50.30 | 1 | 12,105 | 0.01% |
|
| 2021/06/03 | 1.1 | 50.81 | 0 | 0.00 | 50.70 | 1.1 | 12,176 | 0.01% |
|
| 2021/06/02 | 0.1 | 51.00 | 0 | 0.00 | 51.00 | 0.1 | 12,397 | 0.00% |
|
| 2021/05/31 | 0 | 0.00 | 2 | 51.40 | 51.20 | -2 | 13,051 | -0.02% |
|
| 2021/05/28 | 3 | 51.43 | 0 | 0.00 | 51.20 | 3 | 13,746 | 0.02% |
|
| 2021/05/26 | 0 | 0.00 | 12 | 50.19 | 50.40 | -12 | 13,869 | -0.09% |
|
| 2021/05/25 | 1 | 49.80 | 4 | 49.04 | 49.80 | -3 | 13,915 | -0.02% |
|
| 2021/05/24 | 1 | 48.00 | 1 | 48.50 | 48.35 | 0 | 14,033 | 0.00% |
|
| 2021/05/20 | 2 | 48.40 | 0 | 0.00 | 47.55 | 2 | 14,394 | 0.01% |
|
| 2021/05/19 | 2 | 47.60 | 13.4 | 48.45 | 48.80 | -11.4 | 14,474 | -0.08% |
|
| 2021/05/18 | 3.2 | 46.46 | 3 | 46.55 | 47.45 | 0.2 | 14,584 | 0.00% |
|
| 2021/05/17 | 6.2 | 44.70 | 3 | 44.38 | 44.65 | 3.2 | 14,712 | 0.02% |
|
| 2021/05/14 | 3 | 48.73 | 3 | 48.60 | 47.50 | 0 | 14,647 | 0.00% |
|
| 2021/05/13 | 2 | 47.35 | 3 | 46.98 | 47.00 | -1 | 14,627 | -0.01% |
|
| 2021/05/12 | 13 | 45.85 | 9 | 45.61 | 45.75 | 4 | 14,724 | 0.03% |
|
| 2021/05/11 | 0 | 0.00 | 3 | 49.95 | 49.20 | -3 | 14,627 | -0.02% |
|
| 2021/05/10 | 2 | 52.75 | 6 | 52.37 | 52.00 | -4 | 15,070 | -0.03% |
|
| 2021/05/07 | 4 | 51.90 | 5 | 52.10 | 52.50 | -1 | 15,779 | -0.01% |
|
| 2021/05/06 | 14 | 51.86 | 9 | 51.67 | 51.70 | 5 | 15,779 | 0.03% |
|
| 2021/05/05 | 0 | 0.00 | 2 | 50.15 | 49.50 | -2 | 15,623 | -0.01% |
|
| 2021/05/04 | 16 | 49.48 | 6 | 50.13 | 49.35 | 10 | 15,716 | 0.06% |
|
| 2021/05/03 | 7.1 | 52.57 | 7 | 52.31 | 52.00 | 0.1 | 15,725 | 0.00% |
|
| 2021/04/29 | 3 | 53.33 | 0 | 0.00 | 53.50 | 3 | 15,766 | 0.02% |
|
| 2021/04/28 | 0 | 0.00 | 1.1 | 53.52 | 53.50 | -1.1 | 15,790 | -0.01% |
|
| 2021/04/27 | 4 | 53.93 | 2 | 54.10 | 54.10 | 2 | 15,841 | 0.01% |
|
| 2021/04/26 | 5 | 54.20 | 3 | 54.10 | 54.20 | 2 | 15,879 | 0.01% |
|
| 2021/04/23 | 15 | 53.85 | 2 | 53.65 | 53.70 | 13 | 16,025 | 0.08% |
|
| 2021/04/22 | 9.1 | 55.04 | 0 | 0.00 | 54.10 | 9.1 | 16,084 | 0.06% |
|
| 2021/04/21 | 1 | 57.00 | 3 | 56.70 | 56.30 | -2 | 15,904 | -0.01% |
|
| 2021/04/20 | 4 | 55.60 | 0 | 0.00 | 56.00 | 4 | 15,756 | 0.03% |
|
| 2021/04/19 | 12.1 | 56.06 | 9 | 56.20 | 56.30 | 3.1 | 15,798 | 0.02% |
|
| 2021/04/16 | 1 | 54.60 | 1 | 55.20 | 56.10 | 0 | 15,903 | 0.00% |
|
| 2021/04/15 | 3 | 53.97 | 2 | 54.15 | 53.70 | 1 | 15,762 | 0.01% |
|
| 2021/04/14 | 7.2 | 54.14 | 7.5 | 53.59 | 54.10 | -0.3 | 15,998 | 0.00% |
|
| 2021/04/13 | 13 | 57.38 | 13 | 57.07 | 55.40 | 0 | 16,006 | 0.00% |
|
| 2021/04/12 | 29.2 | 56.84 | 21.7 | 56.80 | 56.40 | 7.6 | 15,934 | 0.05% |
|
| 2021/04/09 | 12 | 56.30 | 66 | 56.40 | 57.30 | -54 | 16,319 | -0.33% |
|
| 2021/04/08 | 5 | 54.88 | 14 | 54.56 | 54.30 | -9 | 16,049 | -0.06% |
|
| 2021/04/07 | 4.8 | 54.21 | 8 | 54.16 | 54.40 | -3.2 | 16,015 | -0.02% |
|
| 2021/04/06 | 2 | 53.25 | 3 | 52.87 | 53.40 | -1 | 16,165 | -0.01% |
|
| 2021/04/01 | 3.5 | 52.30 | 12 | 52.57 | 52.70 | -8.5 | 16,164 | -0.05% |
|
| 2021/03/31 | 7.1 | 53.61 | 0.9 | 53.00 | 52.80 | 6.2 | 16,177 | 0.04% |
|
| 2021/03/30 | 1.9 | 53.19 | 2 | 52.90 | 53.50 | -0.1 | 16,210 | 0.00% |
|
| 2021/03/29 | 0.2 | 53.60 | 3 | 53.30 | 53.50 | -2.9 | 16,443 | -0.02% |
|
| 2021/03/25 | 1.2 | 52.52 | 9.8 | 51.96 | 51.80 | -8.6 | 16,865 | -0.05% |
|
| 2021/03/24 | 4 | 53.25 | 2 | 53.20 | 53.20 | 2 | 17,349 | 0.01% |
|
| 2021/03/23 | 4.3 | 53.91 | 2 | 53.75 | 53.90 | 2.3 | 17,498 | 0.01% |
|
| 2021/03/22 | 4 | 53.70 | 2 | 53.40 | 53.20 | 2 | 17,696 | 0.01% |
|
| 2021/03/19 | 13 | 54.08 | 2 | 54.50 | 54.00 | 11 | 18,236 | 0.06% |
|
| 2021/03/18 | 3 | 55.33 | 3 | 55.33 | 55.00 | 0 | 18,672 | 0.00% |
|
| 2021/03/17 | 4 | 54.00 | 20 | 53.60 | 53.80 | -16 | 19,532 | -0.08% |
|
| 2021/03/16 | 4 | 55.70 | 5 | 55.36 | 54.70 | -1 | 20,212 | 0.00% |
|
| 2021/03/15 | 11 | 55.64 | 28 | 55.49 | 55.10 | -17 | 20,601 | -0.08% |
|
| 2021/03/12 | 37.9 | 54.69 | 24 | 55.14 | 54.60 | 13.9 | 21,284 | 0.07% |
|
| 2021/03/11 | 9 | 53.38 | 13.5 | 53.72 | 53.10 | -4.5 | 21,124 | -0.02% |
|
| 2021/03/10 | 3.5 | 52.13 | 2 | 52.55 | 52.00 | 1.5 | 21,286 | 0.01% |
|
| 2021/03/09 | 4 | 52.13 | 101.5 | 52.58 | 51.80 | -97.5 | 21,847 | -0.45% |
大賣/
|
| 2021/03/08 | 101 | 53.79 | 6 | 52.78 | 51.90 | 95 | 21,986 | 0.43% |
大買/
|
| 2021/03/05 | 9.5 | 51.80 | 9.5 | 51.96 | 51.40 | 0 | 22,218 | 0.00% |
|
| 2021/03/04 | 31.5 | 54.06 | 33 | 53.30 | 52.70 | -1.5 | 22,943 | -0.01% |
|
| 2021/03/03 | 58 | 53.40 | 54 | 53.54 | 53.90 | 4 | 23,991 | 0.02% |
|
| 2021/03/02 | 4 | 51.13 | 9 | 50.82 | 50.20 | -5 | 24,507 | -0.02% |
|
| 2021/02/26 | 4 | 50.33 | 2 | 50.48 | 50.10 | 2 | 26,263 | 0.01% |
|
| 2021/02/25 | 0 | 0.00 | 2.5 | 50.72 | 50.40 | -2.5 | 26,622 | -0.01% |
|
| 2021/02/24 | 17 | 51.16 | 0 | 0.00 | 50.40 | 17 | 26,877 | 0.06% |
|
| 2021/02/23 | 2 | 51.10 | 4 | 51.75 | 51.70 | -2 | 27,023 | -0.01% |
|
| 2021/02/22 | 5.5 | 51.08 | 25 | 50.56 | 51.40 | -19.5 | 27,601 | -0.07% |
|
| 2021/02/19 | 16 | 49.65 | 3 | 50.07 | 50.00 | 13 | 27,761 | 0.05% |
|
| 2021/02/18 | 7 | 49.96 | 5 | 50.22 | 50.50 | 2 | 27,860 | 0.01% |
|
| 2021/02/17 | 0 | 0.00 | 8.2 | 48.67 | 49.30 | -8.2 | 27,884 | -0.03% |
|
| 2021/02/05 | 13 | 48.04 | 11 | 47.71 | 47.55 | 2 | 27,902 | 0.01% |
|
| 2021/02/04 | 35 | 48.25 | 80 | 47.73 | 47.45 | -45 | 28,067 | -0.16% |
|
| 2021/02/03 | 11 | 47.82 | 14 | 48.14 | 47.20 | -3 | 28,193 | -0.01% |
|
| 2021/02/02 | 8 | 46.88 | 2 | 46.68 | 46.70 | 6 | 28,299 | 0.02% |
|
| 2021/02/01 | 32.2 | 46.43 | 10 | 46.82 | 46.75 | 22.2 | 28,457 | 0.08% |
|
| 2021/01/29 | 18 | 49.27 | 10 | 49.66 | 47.90 | 8 | 28,128 | 0.03% |
|
| 2021/01/28 | 4 | 47.33 | 0 | 0.00 | 46.55 | 4 | 28,220 | 0.01% |
|
| 2021/01/26 | 2 | 47.80 | 11 | 47.75 | 47.15 | -9 | 29,167 | -0.03% |
|
| 2021/01/25 | 3 | 47.20 | 33 | 47.86 | 48.10 | -30 | 29,673 | -0.10% |
|
| 2021/01/22 | 15 | 46.44 | 54 | 46.19 | 46.45 | -39 | 30,115 | -0.13% |
|
| 2021/01/21 | 18 | 45.47 | 33 | 45.83 | 45.40 | -15 | 30,797 | -0.05% |
|
| 2021/01/20 | 27 | 46.39 | 1 | 47.05 | 45.30 | 26 | 32,476 | 0.08% |
|
| 2021/01/19 | 16 | 47.79 | 28 | 48.09 | 47.55 | -12 | 32,656 | -0.04% |
|
| 2021/01/18 | 9 | 45.30 | 24 | 47.74 | 47.65 | -15 | 33,008 | -0.05% |
|
| 2021/01/15 | 24 | 47.51 | 24 | 47.31 | 47.05 | 0 | 33,369 | 0.00% |
|
| 2021/01/14 | 14 | 48.15 | 4 | 48.35 | 48.10 | 10 | 33,472 | 0.03% |
|
| 2021/01/13 | 8 | 48.04 | 1 | 47.85 | 48.20 | 7 | 33,635 | 0.02% |
|
| 2021/01/12 | 5 | 48.67 | 37 | 48.74 | 48.25 | -32 | 33,857 | -0.09% |
|
| 2021/01/11 | 21 | 49.48 | 24 | 49.21 | 49.45 | -3 | 34,026 | -0.01% |
|
| 2021/01/08 | 5 | 47.92 | 5 | 48.40 | 48.20 | 0 | 34,121 | 0.00% |
|
| 2021/01/07 | 14 | 48.64 | 11 | 48.63 | 47.75 | 3 | 34,457 | 0.01% |
|
| 2021/01/06 | 35 | 47.70 | 51 | 47.42 | 47.10 | -16 | 35,051 | -0.05% |
|
| 2021/01/05 | 39 | 49.02 | 11 | 49.26 | 48.65 | 28 | 35,154 | 0.08% |
|
| 2021/01/04 | 68 | 50.23 | 13.5 | 50.11 | 49.10 | 54.5 | 35,607 | 0.15% |
|
| 2020/12/31 | 33 | 54.14 | 6 | 54.08 | 53.60 | 27 | 35,064 | 0.08% |
|
| 2020/12/30 | 6 | 55.53 | 4 | 56.00 | 56.20 | 2 | 34,948 | 0.01% |
|
| 2020/12/29 | 45 | 56.39 | 40 | 56.59 | 55.90 | 5 | 35,653 | 0.01% |
|
| 2020/12/28 | 5.8 | 54.82 | 5 | 55.58 | 55.20 | 0.8 | 35,848 | 0.00% |
|
| 2020/12/25 | 6.2 | 54.94 | 7 | 54.50 | 54.60 | -0.8 | 36,510 | 0.00% |
|
| 2020/12/24 | 2.8 | 54.92 | 6 | 55.37 | 54.70 | -3.2 | 36,688 | -0.01% |
|
| 2020/12/23 | 9 | 54.56 | 11 | 55.01 | 54.30 | -2 | 36,828 | -0.01% |
|
| 2020/12/22 | 15 | 54.59 | 4 | 53.43 | 53.10 | 11 | 37,382 | 0.03% |
|
| 2020/12/21 | 14 | 55.24 | 3 | 55.57 | 55.50 | 11 | 37,567 | 0.03% |
|
| 2020/12/18 | 37 | 55.94 | 23 | 56.08 | 55.80 | 14 | 38,202 | 0.04% |
|
| 2020/12/17 | 10 | 53.03 | 0 | 0.00 | 53.00 | 10 | 38,116 | 0.03% |
|
| 2020/12/16 | 7 | 53.76 | 7 | 54.03 | 54.20 | 0 | 38,160 | 0.00% |
|
| 2020/12/15 | 52 | 53.06 | 8 | 52.74 | 51.80 | 44 | 38,056 | 0.12% |
|
| 2020/12/14 | 18 | 55.62 | 18 | 55.10 | 55.60 | 0 | 37,801 | 0.00% |
|
| 2020/12/11 | 62.7 | 58.65 | 46.4 | 58.88 | 55.80 | 16.3 | 37,521 | 0.04% |
|
| 2020/12/10 | 54 | 63.94 | 46.1 | 63.30 | 61.70 | 7.9 | 36,688 | 0.02% |
|
| 2020/12/09 | 38 | 62.67 | 49.6 | 62.80 | 63.30 | -11.6 | 36,539 | -0.03% |
|
| 2020/12/08 | 52 | 61.01 | 27 | 60.69 | 61.50 | 25 | 37,342 | 0.07% |
|
| 2020/12/07 | 16 | 57.40 | 60 | 57.30 | 58.20 | -44 | 37,134 | -0.12% |
|
| 2020/12/04 | 34 | 57.16 | 11.9 | 56.86 | 57.30 | 22.1 | 37,103 | 0.06% |
|
| 2020/12/03 | 8 | 58.10 | 77 | 58.93 | 58.30 | -69 | 37,234 | -0.19% |
|
| 2020/12/02 | 27.1 | 57.55 | 5 | 57.70 | 57.40 | 22.1 | 37,364 | 0.06% |
|
| 2020/12/01 | 27 | 58.36 | 9.5 | 58.23 | 58.00 | 17.5 | 38,275 | 0.05% |
|
| 2020/11/30 | 55.9 | 58.19 | 73 | 58.05 | 58.50 | -17.1 | 38,300 | -0.04% |
|
| 2020/11/27 | 162.5 | 57.63 | 137 | 58.54 | 56.70 | 25.5 | 37,928 | 0.07% |
大買/大賣/
|
| 2020/11/26 | 102 | 56.48 | 46 | 56.17 | 55.60 | 56 | 37,034 | 0.15% |
大買/
|
| 2020/11/25 | 36 | 53.30 | 138.4 | 53.91 | 56.10 | -102.4 | 36,177 | -0.28% |
大賣/鉅額交易
|
| 2020/11/24 | 27.2 | 51.27 | 26 | 51.23 | 51.00 | 1.2 | 34,519 | 0.00% |
|
| 2020/11/23 | 3 | 49.42 | 70 | 50.23 | 50.90 | -67 | 34,095 | -0.20% |
|
| 2020/11/20 | 17 | 50.23 | 7 | 50.67 | 49.65 | 10 | 33,763 | 0.03% |
|
| 2020/11/19 | 121.7 | 51.21 | 117 | 50.71 | 50.30 | 4.7 | 33,458 | 0.01% |
大買/大賣/
|
| 2020/11/18 | 21.4 | 48.68 | 11 | 49.49 | 49.75 | 10.4 | 32,719 | 0.03% |
|
| 2020/11/17 | 11 | 47.89 | 10 | 47.77 | 47.65 | 1 | 32,390 | 0.00% |
|
| 2020/11/16 | 37 | 47.94 | 9 | 47.68 | 47.55 | 28 | 32,271 | 0.09% |
|
| 2020/11/13 | 11 | 47.79 | 21 | 47.34 | 48.55 | -10 | 32,114 | -0.03% |
|
| 2020/11/12 | 28 | 47.73 | 3.4 | 47.93 | 47.20 | 24.6 | 32,031 | 0.08% |
|
| 2020/11/11 | 8 | 48.56 | 4 | 48.51 | 48.65 | 4 | 32,081 | 0.01% |
|
| 2020/11/10 | 36 | 48.43 | 10 | 49.22 | 48.80 | 26 | 32,097 | 0.08% |
|
| 2020/11/09 | 15.1 | 49.96 | 43 | 50.02 | 49.85 | -27.9 | 31,720 | -0.09% |
|
| 2020/11/06 | 49 | 49.78 | 1 | 49.70 | 50.00 | 48 | 31,373 | 0.15% |
|
| 2020/11/05 | 30 | 50.81 | 37 | 50.37 | 50.20 | -7 | 31,123 | -0.02% |
|
| 2020/11/04 | 20 | 49.14 | 15 | 49.18 | 49.00 | 5 | 30,304 | 0.02% |
|
| 2020/11/03 | 39 | 49.72 | 39 | 49.99 | 49.60 | 0 | 29,905 | 0.00% |
|
| 2020/11/02 | 19.4 | 48.30 | 27 | 48.84 | 49.05 | -7.6 | 29,259 | -0.03% |
|
| 2020/10/30 | 79 | 50.25 | 42 | 49.53 | 48.15 | 37 | 28,635 | 0.13% |
|
| 2020/10/29 | 28 | 52.04 | 13.5 | 51.89 | 51.90 | 14.5 | 27,928 | 0.05% |
|
| 2020/10/28 | 40 | 52.18 | 74.5 | 52.72 | 53.00 | -34.5 | 27,143 | -0.13% |
|
| 2020/10/27 | 28 | 49.59 | 39 | 49.48 | 48.75 | -11 | 25,399 | -0.04% |
|
| 2020/10/26 | 26.5 | 49.24 | 12 | 49.10 | 49.45 | 14.5 | 25,117 | 0.06% |
|
| 2020/10/23 | 27 | 48.02 | 76.5 | 48.11 | 49.00 | -49.5 | 24,608 | -0.20% |
|
| 2020/10/22 | 9.1 | 46.58 | 15 | 46.86 | 47.00 | -5.9 | 24,019 | -0.02% |
|
| 2020/10/21 | 7 | 46.52 | 6 | 46.75 | 46.10 | 1 | 23,783 | 0.00% |
|
| 2020/10/20 | 32 | 46.39 | 12 | 46.07 | 45.90 | 20 | 23,587 | 0.08% |
|
| 2020/10/19 | 44 | 47.11 | 3 | 47.47 | 47.25 | 41 | 23,359 | 0.18% |
|
| 2020/10/16 | 10 | 48.10 | 3 | 47.65 | 47.40 | 7 | 23,270 | 0.03% |
|
| 2020/10/15 | 18.5 | 50.25 | 7 | 49.94 | 49.30 | 11.5 | 22,868 | 0.05% |
|
| 2020/10/14 | 40 | 51.19 | 41 | 51.03 | 50.70 | -1 | 22,361 | 0.00% |
|
| 2020/10/13 | 14 | 49.02 | 13.1 | 48.88 | 49.40 | 0.9 | 21,443 | 0.00% |
|
| 2020/10/12 | 38.5 | 48.84 | 26 | 48.62 | 49.40 | 12.5 | 20,980 | 0.06% |
|
| 2020/10/08 | 17 | 47.11 | 9 | 47.11 | 47.00 | 8 | 20,214 | 0.04% |
|
| 2020/10/07 | 19 | 46.64 | 24 | 46.25 | 46.55 | -5 | 19,873 | -0.03% |
|
| 2020/10/06 | 26 | 46.82 | 20 | 46.83 | 46.90 | 6 | 19,520 | 0.03% |
|
| 2020/10/05 | 77 | 44.23 | 54 | 44.02 | 45.60 | 23 | 18,668 | 0.12% |
|
| 2020/09/30 | 147 | 43.10 | 136 | 43.49 | 42.70 | 11 | 18,081 | 0.06% |
大買/大賣/
|
| 2020/09/29 | 3 | 41.93 | 0 | 0.00 | 41.65 | 3 | 17,218 | 0.02% |
|
| 2020/09/28 | 19 | 42.72 | 27 | 42.24 | 43.10 | -8 | 16,997 | -0.05% |
|
| 2020/09/25 | 18 | 42.99 | 10 | 44.54 | 42.65 | 8 | 16,664 | 0.05% |
|
| 2020/09/24 | 4 | 46.31 | 1 | 47.15 | 44.75 | 3 | 15,808 | 0.02% |
|
| 2020/09/23 | 14 | 46.59 | 34 | 46.78 | 47.10 | -20 | 15,373 | -0.13% |
|
| 2020/09/22 | 10 | 48.69 | 8.4 | 49.00 | 48.40 | 1.6 | 14,434 | 0.01% |
|
| 2020/09/21 | 20 | 51.91 | 16.6 | 51.42 | 51.50 | 3.4 | 13,840 | 0.02% |
|
| 2020/09/18 | 14 | 51.67 | 6 | 51.72 | 51.20 | 8 | 13,532 | 0.06% |
|
| 2020/09/17 | 22 | 52.75 | 25 | 52.12 | 51.30 | -3 | 13,284 | -0.02% |
|
| 2020/09/16 | 4 | 51.30 | 16.1 | 51.19 | 51.60 | -12.1 | 12,833 | -0.09% |
|
| 2020/09/15 | 23 | 52.07 | 23 | 51.63 | 52.00 | 0 | 12,553 | 0.00% |
|
| 2020/09/14 | 31 | 51.84 | 27 | 51.65 | 51.50 | 4 | 12,216 | 0.03% |
|
| 2020/09/11 | 60 | 55.40 | 79 | 56.01 | 52.40 | -19 | 11,514 | -0.17% |
|
| 2020/09/10 | 58 | 50.51 | 25 | 51.98 | 53.40 | 33 | 10,049 | 0.33% |
|
| 2020/09/09 | 5 | 50.00 | 4 | 49.70 | 49.75 | 1 | 9,160 | 0.01% |
|
| 2020/09/08 | 9 | 49.91 | 10 | 48.81 | 48.50 | -1 | 8,760 | -0.01% |
|
| 2020/09/07 | 20.1 | 49.14 | 15 | 49.60 | 51.00 | 5.1 | 8,130 | 0.06% |
|
| 2020/09/04 | 53 | 45.44 | 44.1 | 45.63 | 46.60 | 8.9 | 7,381 | 0.12% |
|
| 2020/09/03 | 5 | 42.57 | 7 | 43.45 | 44.30 | -2 | 6,205 | -0.03% |
|
| 2020/09/02 | 12 | 40.45 | 13 | 40.21 | 42.15 | -1 | 5,672 | -0.02% |
|
| 2020/09/01 | 13 | 39.46 | 7 | 39.26 | 39.95 | 6 | 5,137 | 0.12% |
|
| 2020/08/31 | 4 | 37.21 | 4 | 37.39 | 37.60 | 0 | 4,513 | 0.00% |
|
| 2020/08/28 | 0 | 0.00 | 1 | 34.35 | 34.55 | -1 | 4,125 | -0.02% |
|
| 2020/08/27 | 1 | 33.15 | 0 | 0.00 | 33.00 | 1 | 3,918 | 0.03% |
|
| 2020/08/26 | 0 | 0.00 | 1 | 32.50 | 32.60 | -1 | 3,893 | -0.03% |
|
| 2020/08/24 | 0 | 0.00 | 3 | 32.90 | 32.80 | -3 | 3,914 | -0.08% |
|
| 2020/08/20 | 0 | 0.00 | 7 | 32.29 | 32.65 | -7 | 3,967 | -0.18% |
|
| 2020/08/19 | 13 | 34.57 | 7 | 34.21 | 34.25 | 6 | 3,841 | 0.16% |
|
| 2020/08/18 | 5 | 34.94 | 1 | 33.90 | 34.05 | 4 | 3,756 | 0.11% |
|
| 2020/08/17 | 7 | 32.91 | 8 | 33.32 | 34.50 | -1 | 3,596 | -0.03% |
|
| 2020/08/14 | 2 | 32.10 | 1 | 32.20 | 31.40 | 1 | 3,273 | 0.03% |
|
| 2020/08/11 | 0 | 0.00 | 1 | 31.20 | 31.10 | -1 | 3,108 | -0.03% |
|
| 2020/08/10 | 0 | 0.00 | 1 | 31.50 | 31.10 | -1 | 3,180 | -0.03% |
|
| 2020/08/07 | 2 | 30.55 | 3 | 30.95 | 30.70 | -1 | 3,199 | -0.03% |
|
| 2020/07/30 | 3 | 30.53 | 1 | 30.70 | 30.45 | 2 | 3,316 | 0.06% |
|
| 2020/07/28 | 0 | 0.00 | 1 | 29.20 | 29.10 | -1 | 3,251 | -0.03% |
|
| 2020/07/24 | 5 | 30.90 | 0 | 0.00 | 30.35 | 5 | 3,252 | 0.15% |
|
| 2020/07/23 | 3 | 30.48 | 5 | 30.88 | 31.55 | -2 | 3,207 | -0.06% |
|
| 2020/07/22 | 1 | 30.15 | 0 | 0.00 | 30.75 | 1 | 3,084 | 0.03% |
|
| 2020/07/15 | 2 | 29.30 | 0 | 0.00 | 28.90 | 2 | 2,787 | 0.07% |
|
| 2020/07/09 | 3 | 28.90 | 1 | 29.20 | 28.90 | 2 | 2,707 | 0.07% |
|
| 2020/07/03 | 0 | 28.00 | 0 | 0.00 | 28.05 | 0 | 2,658 | 0.00% |
|
| 2020/06/22 | 0 | 0.00 | 10 | 27.53 | 27.55 | -10 | 2,750 | -0.36% |
|
| 2020/06/17 | 0 | 0.00 | 1 | 27.60 | 27.80 | -1 | 2,777 | -0.04% |
|
| 2020/06/16 | 1 | 27.65 | 0 | 0.00 | 27.70 | 1 | 2,814 | 0.04% |
|
| 2020/06/12 | 0 | 27.25 | 0 | 0.00 | 27.40 | 0 | 2,906 | 0.00% |
|
| 2020/06/10 | 0 | 0.00 | 2 | 28.55 | 28.65 | -2 | 2,904 | -0.07% |
|
| 2020/06/09 | 3 | 29.00 | 0 | 0.00 | 29.00 | 3 | 2,968 | 0.10% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 28.20 | 28.10 | -1 | 3,093 | -0.03% |
|
| 2020/06/01 | 1 | 28.45 | 0 | 0.00 | 28.65 | 1 | 3,033 | 0.03% |
|
| 2020/05/29 | 0.1 | 28.40 | 2 | 29.00 | 28.50 | -1.9 | 3,015 | -0.06% |
|
| 2020/05/28 | 2 | 28.35 | 3 | 28.62 | 29.20 | -1 | 2,941 | -0.03% |
|
| 2020/05/27 | 0 | 0.00 | 4 | 28.08 | 28.00 | -4 | 2,845 | -0.14% |
|
| 2020/05/26 | 0.5 | 27.50 | 0 | 0.00 | 27.60 | 0.5 | 2,843 | 0.02% |
|
| 2020/05/25 | 1 | 27.50 | 0 | 0.00 | 27.70 | 1 | 2,892 | 0.03% |
|
| 2020/05/22 | 0 | 27.25 | 0 | 0.00 | 27.40 | 0 | 2,924 | 0.00% |
|
| 2020/05/21 | 0 | 0.00 | 4 | 27.68 | 27.65 | -4 | 2,917 | -0.14% |
|
| 2020/05/20 | 0.3 | 27.45 | 1 | 27.55 | 27.60 | -0.7 | 2,918 | -0.02% |
|
| 2020/05/19 | 0 | 0.00 | 2 | 27.75 | 27.70 | -2 | 2,894 | -0.07% |
|
| 2020/05/18 | 3 | 27.42 | 0 | 0.00 | 27.55 | 3 | 2,857 | 0.10% |
|
| 2020/05/12 | 2 | 26.95 | 0 | 0.00 | 27.65 | 2 | 2,768 | 0.07% |
|
| 2020/05/08 | 1 | 25.80 | 2 | 25.55 | 26.00 | -1 | 2,614 | -0.04% |
|
| 2020/05/04 | 0.2 | 24.85 | 0 | 0.00 | 24.85 | 0.2 | 2,837 | 0.01% |
|
| 2020/04/27 | 2 | 24.90 | 0 | 0.00 | 24.90 | 2 | 3,083 | 0.06% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 23.55 | 23.75 | -1 | 3,249 | -0.03% |
|
| 2020/04/15 | 1 | 24.10 | 0 | 0.00 | 24.40 | 1 | 3,667 | 0.03% |
|
| 2020/04/14 | 2 | 23.65 | 10 | 23.75 | 23.80 | -8 | 3,675 | -0.22% |
|
| 2020/04/13 | 0 | 0.00 | 10 | 23.60 | 23.55 | -10 | 3,712 | -0.27% |
|
| 2020/04/06 | 1 | 22.20 | 0 | 0.00 | 22.25 | 1 | 4,032 | 0.02% |
|
| 2020/03/23 | 0 | 0.00 | 5 | 20.70 | 20.70 | -5 | 3,969 | -0.13% |
|
| 2020/03/19 | 5 | 19.70 | 0 | 0.00 | 19.70 | 5 | 3,930 | 0.13% |
|
| 2020/03/16 | 0 | 0.00 | 60 | 22.48 | 22.20 | -60 | 3,825 | -1.57% |
|
| 2020/03/13 | 0 | 0.00 | 8 | 22.00 | 22.35 | -8 | 3,768 | -0.21% |
|
| 2020/03/12 | 1 | 23.50 | 0 | 0.00 | 23.45 | 1 | 3,674 | 0.03% |
|
| 2020/03/10 | 0 | 0.00 | 1 | 24.35 | 25.00 | -1 | 3,530 | -0.03% |
|
| 2020/03/09 | 1 | 25.65 | 0 | 0.00 | 25.05 | 1 | 3,467 | 0.03% |
|
| 2020/03/02 | 0 | 0.00 | 1 | 26.00 | 25.80 | -1 | 3,465 | -0.03% |
|
| 2020/02/27 | 8 | 26.28 | 0 | 0.00 | 26.00 | 8 | 3,421 | 0.23% |
|
| 2020/02/26 | 1 | 26.80 | 1 | 26.60 | 26.55 | 0 | 3,373 | 0.00% |
|
| 2020/02/25 | 2 | 26.35 | 0 | 0.00 | 26.30 | 2 | 3,311 | 0.06% |
|
| 2020/02/13 | 1 | 28.05 | 1 | 28.00 | 27.55 | 0 | 3,075 | 0.00% |
|
| 2020/02/11 | 1 | 28.10 | 0 | 0.00 | 28.05 | 1 | 2,997 | 0.03% |
|
| 2020/02/10 | 7 | 28.10 | 9 | 28.00 | 28.20 | -2 | 2,951 | -0.07% |
|
| 2020/02/07 | 0 | 0.00 | 1 | 28.60 | 28.40 | -1 | 2,903 | -0.03% |
|
| 2020/02/06 | 5 | 28.87 | 3 | 28.87 | 28.70 | 2 | 2,842 | 0.07% |
|
| 2020/02/05 | 4 | 27.55 | 0 | 0.00 | 27.80 | 4 | 2,690 | 0.15% |
|
| 2020/02/04 | 4 | 27.15 | 0 | 0.00 | 27.60 | 4 | 2,610 | 0.15% |
|
| 2020/02/03 | 1 | 26.50 | 0 | 0.00 | 26.90 | 1 | 2,527 | 0.04% |
|
| 2020/01/30 | 2 | 26.43 | 3 | 26.45 | 26.45 | -1 | 2,344 | -0.04% |
|
| 2020/01/17 | 2 | 27.75 | 1 | 28.00 | 27.15 | 1 | 2,170 | 0.05% |
|
| 2020/01/16 | 1 | 28.60 | 4 | 26.99 | 27.85 | -3 | 2,020 | -0.15% |
|
| 2020/01/14 | 4 | 26.21 | 0 | 0.00 | 26.05 | 4 | 1,750 | 0.23% |
|
| 2020/01/10 | 0 | 0.00 | 1 | 25.95 | 26.00 | -1 | 1,698 | -0.06% |
|
| 2020/01/03 | 3 | 25.40 | 0 | 0.00 | 25.60 | 3 | 1,351 | 0.22% |
|
| 2020/01/02 | 2 | 25.05 | 0 | 0.00 | 25.55 | 2 | 1,251 | 0.16% |
|
| 2019/12/31 | 1 | 24.30 | 1 | 24.60 | 24.30 | 0 | 1,110 | 0.00% |
|
| 2019/12/18 | 0 | 0.00 | 1 | 22.00 | 22.00 | -1 | 784 | -0.13% |
|
| 2019/12/04 | 5 | 21.20 | 0 | 0.00 | 21.25 | 5 | 678 | 0.74% |
|
| 2019/12/02 | 5 | 21.30 | 0 | 0.00 | 21.30 | 5 | 647 | 0.77% |
|
| 2019/11/28 | 10 | 21.50 | 0 | 0.00 | 21.70 | 10 | 601 | 1.66% |
|
| 2019/11/19 | 0 | 0.00 | 1 | 21.40 | 21.40 | -1 | 640 | -0.16% |
|
| 2019/11/18 | 5 | 21.20 | 0 | 0.00 | 21.20 | 5 | 634 | 0.79% |
|
| 2019/11/14 | 26 | 21.36 | 0 | 0.00 | 21.35 | 26 | 623 | 4.17% |
|
| 2019/11/08 | 10 | 20.50 | 0 | 0.00 | 20.60 | 10 | 527 | 1.90% |
|
| 2019/11/05 | 20 | 20.50 | 0 | 0.00 | 20.50 | 20 | 529 | 3.78% |
|
| 2019/10/09 | 5 | 20.10 | 0 | 0.00 | 20.10 | 5 | 572 | 0.87% |
|
| 2019/10/07 | 0 | 0.00 | 2 | 20.18 | 20.20 | -2 | 580 | -0.34% |
|
| 2019/09/27 | 1 | 20.20 | 0 | 0.00 | 20.20 | 1 | 591 | 0.17% |
|
| 2019/09/17 | 2 | 20.28 | 0 | 0.00 | 20.25 | 2 | 667 | 0.30% |
|
| 2019/08/26 | 0 | 0.00 | 1 | 20.80 | 20.90 | -1 | 651 | -0.15% |
|
| 2019/07/29 | 0 | 0.00 | 1 | 21.00 | 21.05 | -1 | 906 | -0.11% |
|
| 2019/07/22 | 0 | 0.00 | 3 | 21.00 | 21.00 | -3 | 915 | -0.33% |
|
| 2019/07/18 | 0 | 0.00 | 2 | 21.10 | 21.05 | -2 | 911 | -0.22% |
|
| 2019/06/24 | 5 | 21.30 | 0 | 0.00 | 21.30 | 5 | 924 | 0.54% |
|
| 2019/05/10 | 2 | 21.18 | 0 | 0.00 | 21.25 | 2 | 631 | 0.32% |
|
| 2019/05/02 | 0 | 0.00 | 10 | 20.95 | 20.95 | -10 | 526 | -1.90% |
|
| 2019/04/25 | 0 | 0.00 | 1 | 20.90 | 20.95 | -1 | 499 | -0.20% |
|
| 2019/04/24 | 10 | 21.00 | 0 | 0.00 | 21.00 | 10 | 497 | 2.01% |
|
| 2019/04/22 | 1 | 20.75 | 0 | 0.00 | 20.70 | 1 | 474 | 0.21% |
|
| 2019/03/22 | 0 | 0.00 | 1 | 20.50 | 20.40 | -1 | 402 | -0.25% |
|
| 2019/03/19 | 0 | 0.00 | 1 | 20.30 | 20.25 | -1 | 394 | -0.25% |
|
| 2019/03/07 | 0 | 0.00 | 48 | 20.55 | 20.30 | -48 | 426 | -11.26% |
|
| 2019/02/22 | 0 | 0.00 | 1 | 20.50 | 20.45 | -1 | 408 | -0.25% |
|
| 2019/02/20 | 1 | 20.35 | 0 | 0.00 | 20.40 | 1 | 397 | 0.25% |
|
| 2019/02/13 | 48 | 20.35 | 0 | 0.00 | 20.30 | 48 | 419 | 11.45% |
|
| 2018/11/21 | 1 | 20.35 | 0 | 0.00 | 20.35 | 1 | 1,019 | 0.10% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 20.45 | 20.50 | -1 | 1,046 | -0.10% |
|
| 2018/11/14 | 1 | 20.40 | 0 | 0.00 | 20.40 | 1 | 1,049 | 0.10% |
|
| 2018/10/29 | 1 | 19.90 | 0 | 0.00 | 19.95 | 1 | 1,069 | 0.09% |
|
| 2018/10/19 | 0 | 0.00 | 1 | 20.95 | 20.95 | -1 | 1,054 | -0.09% |
|
| 2018/10/15 | 1 | 20.75 | 0 | 0.00 | 20.70 | 1 | 1,073 | 0.09% |
|
| 2018/09/11 | 0 | 0.00 | 5 | 20.00 | 20.15 | -5 | 1,040 | -0.48% |
|
| 2018/08/07 | 1 | 21.55 | 0 | 0.00 | 21.60 | 1 | 1,227 | 0.08% |
|
| 2018/07/30 | 0 | 0.00 | 5 | 21.60 | 21.40 | -5 | 1,312 | -0.38% |
|
| 2018/07/25 | 2 | 21.75 | 0 | 0.00 | 21.70 | 2 | 1,311 | 0.15% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 21.45 | 21.35 | -1 | 1,313 | -0.08% |
|
| 2018/07/13 | 0 | 0.00 | 3 | 21.07 | 21.05 | -3 | 1,378 | -0.22% |
|
| 2018/07/10 | 2 | 20.83 | 0 | 0.00 | 20.90 | 2 | 1,395 | 0.14% |
|
| 2018/07/09 | 1 | 20.85 | 1 | 20.85 | 20.75 | 0 | 1,420 | 0.00% |
|
| 2018/07/04 | 1 | 20.55 | 0 | 0.00 | 20.55 | 1 | 1,634 | 0.06% |
|
| 2018/06/28 | 1 | 20.90 | 0 | 0.00 | 20.85 | 1 | 2,229 | 0.04% |
|
| 2018/06/13 | 1 | 21.15 | 0 | 0.00 | 21.20 | 1 | 2,530 | 0.04% |
|
| 2018/06/07 | 1 | 21.20 | 0 | 0.00 | 21.20 | 1 | 2,500 | 0.04% |
|
| 2018/06/05 | 2 | 21.15 | 0 | 0.00 | 21.00 | 2 | 2,482 | 0.08% |
|
| 2018/06/04 | 0 | 0.00 | 2 | 21.10 | 21.20 | -2 | 2,475 | -0.08% |
|
| 2018/05/18 | 1 | 21.00 | 0 | 0.00 | 20.95 | 1 | 2,405 | 0.04% |
|
| 2018/05/04 | 1 | 20.80 | 0 | 0.00 | 20.80 | 1 | 2,406 | 0.04% |
|
| 2018/04/27 | 1 | 21.30 | 0 | 0.00 | 21.30 | 1 | 2,413 | 0.04% |
|
| 2018/04/23 | 0 | 0.00 | 2 | 21.98 | 22.25 | -2 | 2,459 | -0.08% |
|
| 2018/04/19 | 1 | 22.60 | 10 | 22.25 | 22.25 | -9 | 2,363 | -0.38% |
|
| 2018/04/17 | 2 | 22.15 | 0 | 0.00 | 21.85 | 2 | 2,361 | 0.08% |
|
| 2018/04/11 | 0 | 0.00 | 4 | 22.96 | 23.30 | -4 | 2,292 | -0.17% |
|
| 2018/04/10 | 0 | 0.00 | 3 | 24.25 | 22.80 | -3 | 2,251 | -0.13% |
|
| 2018/04/09 | 49 | 23.75 | 37 | 23.36 | 24.40 | 12 | 2,110 | 0.57% |
|
| 2018/04/03 | 4 | 22.35 | 11 | 22.77 | 22.70 | -7 | 1,772 | -0.39% |
|
| 2018/04/02 | 2 | 22.25 | 0 | 0.00 | 21.90 | 2 | 1,670 | 0.12% |
|
| 2018/03/31 | 8 | 22.00 | 0 | 0.00 | 22.00 | 8 | 1,676 | 0.48% |
|
| 2018/03/30 | 3 | 22.98 | 8 | 22.16 | 22.00 | -5 | 1,650 | -0.30% |
|
| 2018/03/29 | 5 | 21.60 | 0 | 0.00 | 21.60 | 5 | 1,451 | 0.34% |
|
| 2018/03/22 | 0 | 0.00 | 5 | 20.50 | 20.40 | -5 | 1,880 | -0.27% |
|
| 2018/03/14 | 1 | 20.40 | 0 | 0.00 | 20.40 | 1 | 1,994 | 0.05% |
|
| 2018/03/12 | 5 | 20.30 | 0 | 0.00 | 20.30 | 5 | 2,028 | 0.25% |
|
| 2018/02/27 | 2 | 20.40 | 0 | 0.00 | 20.40 | 2 | 2,755 | 0.07% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 20.15 | 20.20 | -1 | 2,853 | -0.04% |
|
| 2018/02/06 | 2 | 19.90 | 14 | 20.45 | 19.80 | -12 | 2,837 | -0.42% |
|
| 2018/01/22 | 7 | 21.85 | 0 | 0.00 | 21.75 | 7 | 3,025 | 0.23% |
|
| 2018/01/19 | 1 | 21.95 | 0 | 0.00 | 21.95 | 1 | 3,046 | 0.03% |
|
| 2018/01/17 | 1 | 22.35 | 0 | 0.00 | 22.40 | 1 | 3,080 | 0.03% |
|
| 2018/01/10 | 2 | 22.20 | 0 | 0.00 | 21.90 | 2 | 3,220 | 0.06% |
|
| 2018/01/08 | 3 | 22.35 | 3 | 22.35 | 22.20 | 0 | 3,341 | 0.00% |
|
| 2018/01/03 | 4 | 22.50 | 0 | 0.00 | 22.45 | 4 | 3,390 | 0.12% |
|
| 2018/01/02 | 1 | 22.55 | 4 | 22.35 | 22.60 | -3 | 3,400 | -0.09% |
|