券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-海山 券商分點個股進出
群益金鼎-海山 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
|
| 2024/12/03 | 0 | 0.00 | 1 | 103.00 | 103.00 | -1 | 14,050 | -0.01% |
|
| 2024/11/29 | 2 | 103.00 | 2 | 103.00 | 103.00 | 0 | 14,109 | 0.00% |
|
| 2024/11/28 | 37 | 101.43 | 37 | 101.80 | 102.00 | 0 | 14,229 | 0.00% |
|
| 2024/11/27 | 1 | 102.00 | 1 | 102.02 | 102.00 | 0 | 14,174 | 0.00% |
|
| 2024/11/26 | 2 | 108.00 | 2 | 106.75 | 106.50 | 0 | 14,406 | 0.00% |
|
| 2024/11/25 | 2 | 108.25 | 12 | 107.17 | 108.50 | -10 | 14,463 | -0.07% |
|
| 2024/11/22 | 3 | 105.33 | 1 | 106.50 | 104.50 | 2 | 14,516 | 0.01% |
|
| 2024/11/21 | 2 | 107.00 | 1 | 107.00 | 106.00 | 1 | 14,655 | 0.01% |
|
| 2024/11/19 | 6 | 107.42 | 6 | 107.33 | 107.00 | 0 | 14,948 | 0.00% |
|
| 2024/11/18 | 4 | 105.13 | 10 | 104.00 | 103.50 | -6 | 15,123 | -0.04% |
|
| 2024/11/15 | 1 | 107.50 | 21 | 107.31 | 106.50 | -20 | 15,239 | -0.13% |
|
| 2024/11/13 | 34 | 107.77 | 3.1 | 107.84 | 106.50 | 31 | 15,602 | 0.20% |
|
| 2024/11/12 | 6 | 108.42 | 6 | 108.42 | 107.50 | 0 | 15,606 | 0.00% |
|
| 2024/11/11 | 26 | 110.58 | 7 | 110.07 | 111.00 | 19 | 15,516 | 0.12% |
|
| 2024/11/08 | 12 | 114.75 | 7.1 | 114.11 | 110.50 | 4.9 | 15,441 | 0.03% |
|
| 2024/11/07 | 4 | 121.50 | 3 | 120.33 | 119.00 | 1 | 15,034 | 0.01% |
|
| 2024/11/06 | 6 | 117.58 | 3 | 118.00 | 117.50 | 3 | 14,956 | 0.02% |
|
| 2024/11/05 | 2 | 115.50 | 3 | 116.50 | 116.50 | -1 | 15,019 | -0.01% |
|
| 2024/11/04 | 8 | 116.00 | 2 | 115.75 | 115.00 | 6 | 15,140 | 0.04% |
|
| 2024/10/30 | 39 | 116.83 | 39 | 117.40 | 116.50 | 0 | 15,040 | 0.00% |
|
| 2024/10/29 | 11 | 119.64 | 13 | 120.04 | 119.00 | -2 | 14,870 | -0.01% |
|
| 2024/10/28 | 36 | 117.89 | 34 | 119.78 | 120.50 | 2 | 14,556 | 0.01% |
|
| 2024/10/25 | 4.1 | 119.24 | 9 | 118.81 | 118.50 | -4.9 | 14,313 | -0.03% |
|
| 2024/10/24 | 14.7 | 121.10 | 7 | 120.93 | 120.50 | 7.7 | 14,166 | 0.05% |
|
| 2024/10/23 | 1 | 130.50 | 1 | 130.00 | 129.50 | 0 | 13,583 | 0.00% |
|
| 2024/10/22 | 4.4 | 131.89 | 7 | 133.43 | 130.50 | -2.6 | 13,536 | -0.02% |
|
| 2024/10/21 | 6 | 130.50 | 14 | 131.46 | 133.50 | -8 | 13,335 | -0.06% |
|
| 2024/10/18 | 4 | 124.75 | 2 | 124.00 | 123.50 | 2 | 12,955 | 0.02% |
|
| 2024/10/17 | 4 | 128.62 | 2 | 127.50 | 126.00 | 2 | 12,956 | 0.02% |
|
| 2024/10/16 | 7 | 126.37 | 10.2 | 127.86 | 129.50 | -3.2 | 12,864 | -0.02% |
|
| 2024/10/15 | 14 | 129.18 | 10 | 128.95 | 126.00 | 4 | 12,659 | 0.03% |
|
| 2024/10/14 | 7 | 129.00 | 15 | 130.63 | 128.00 | -8 | 12,470 | -0.06% |
|
| 2024/10/11 | 18.2 | 132.72 | 7 | 131.86 | 128.50 | 11.2 | 12,289 | 0.09% |
|
| 2024/10/09 | 19.3 | 133.48 | 7 | 133.79 | 133.50 | 12.3 | 11,930 | 0.10% |
|
| 2024/10/08 | 10.2 | 131.09 | 10 | 133.90 | 135.00 | 0.2 | 11,820 | 0.00% |
|
| 2024/10/07 | 5 | 130.10 | 4 | 131.00 | 129.00 | 1 | 11,573 | 0.01% |
|
| 2024/10/04 | 12 | 131.37 | 10 | 132.80 | 130.00 | 2 | 11,506 | 0.02% |
|
| 2024/10/01 | 18 | 131.56 | 17 | 132.35 | 134.00 | 1 | 11,359 | 0.01% |
|
| 2024/09/30 | 10 | 131.00 | 8 | 131.50 | 131.00 | 2 | 11,250 | 0.02% |
|
| 2024/09/27 | 11 | 134.91 | 6 | 134.08 | 130.50 | 5 | 11,060 | 0.05% |
|
| 2024/09/26 | 11 | 137.82 | 17 | 139.00 | 138.50 | -6 | 10,635 | -0.06% |
|
| 2024/09/25 | 8 | 128.31 | 3 | 129.50 | 127.50 | 5 | 9,992 | 0.05% |
|
| 2024/09/24 | 15 | 129.53 | 9 | 127.44 | 128.50 | 6 | 9,810 | 0.06% |
|
| 2024/09/23 | 2 | 139.75 | 6 | 140.58 | 135.50 | -4 | 9,464 | -0.04% |
|
| 2024/09/20 | 18 | 142.08 | 15 | 142.10 | 138.00 | 3 | 9,316 | 0.03% |
|
| 2024/09/19 | 10 | 138.55 | 22 | 139.36 | 140.50 | -12 | 9,014 | -0.13% |
|
| 2024/09/18 | 2 | 135.50 | 0 | 0.00 | 133.00 | 2 | 8,797 | 0.02% |
|
| 2024/09/16 | 3 | 136.33 | 2 | 137.00 | 136.00 | 1 | 8,888 | 0.01% |
|
| 2024/09/13 | 6 | 133.17 | 9.1 | 135.53 | 138.00 | -3.1 | 8,900 | -0.03% |
|
| 2024/09/12 | 5 | 131.30 | 9 | 130.44 | 132.00 | -4 | 8,629 | -0.05% |
|
| 2024/09/11 | 9 | 125.61 | 6 | 125.33 | 121.50 | 3 | 8,625 | 0.03% |
|
| 2024/09/10 | 3 | 127.00 | 4 | 127.13 | 125.50 | -1 | 8,668 | -0.01% |
|
| 2024/09/09 | 5 | 121.80 | 6 | 123.08 | 125.50 | -1 | 8,698 | -0.01% |
|
| 2024/09/05 | 3 | 124.17 | 4 | 124.88 | 124.00 | -1 | 8,566 | -0.01% |
|
| 2024/09/04 | 4 | 121.88 | 4 | 122.75 | 121.00 | 0 | 8,599 | 0.00% |
|
| 2024/09/03 | 1 | 130.00 | 1.1 | 130.91 | 128.50 | -0.1 | 8,531 | 0.00% |
|
| 2024/09/02 | 4 | 134.00 | 6 | 130.50 | 130.00 | -2 | 8,496 | -0.02% |
|
| 2024/08/30 | 5 | 135.20 | 4 | 137.25 | 133.00 | 1 | 8,420 | 0.01% |
|
| 2024/08/29 | 2 | 132.75 | 3 | 133.67 | 133.50 | -1 | 8,327 | -0.01% |
|
| 2024/08/28 | 10 | 135.60 | 11.7 | 138.08 | 133.00 | -1.7 | 8,239 | -0.02% |
|
| 2024/08/27 | 4 | 133.63 | 0 | 0.00 | 133.50 | 4 | 7,981 | 0.05% |
|
| 2024/08/26 | 5 | 136.50 | 4 | 136.38 | 135.50 | 1 | 7,930 | 0.01% |
|
| 2024/08/23 | 3 | 135.17 | 4 | 136.88 | 138.50 | -1 | 7,802 | -0.01% |
|
| 2024/08/22 | 6 | 131.75 | 10 | 134.05 | 133.50 | -4 | 7,685 | -0.05% |
|
| 2024/08/21 | 9 | 132.44 | 10 | 131.35 | 130.50 | -1 | 7,541 | -0.01% |
|
| 2024/08/20 | 3.1 | 129.94 | 9 | 128.44 | 131.00 | -5.9 | 7,343 | -0.08% |
|
| 2024/08/19 | 6 | 124.42 | 7 | 125.07 | 125.50 | -1 | 7,137 | -0.01% |
|
| 2024/08/16 | 5 | 120.60 | 27.2 | 123.47 | 124.50 | -22.2 | 6,975 | -0.32% |
|
| 2024/08/15 | 0.1 | 113.00 | 3 | 110.67 | 113.50 | -2.9 | 6,641 | -0.04% |
|
| 2024/08/14 | 2 | 106.25 | 0 | 0.00 | 104.50 | 2 | 6,528 | 0.03% |
|
| 2024/08/13 | 0 | 0.00 | 1 | 101.50 | 103.00 | -1 | 6,442 | -0.02% |
|
| 2024/08/12 | 0 | 101.00 | 1 | 100.50 | 101.00 | -1 | 6,432 | -0.02% |
|
| 2024/08/09 | 5 | 99.68 | 5.5 | 100.09 | 96.60 | -0.5 | 6,394 | -0.01% |
|
| 2024/08/08 | 3.1 | 96.82 | 6 | 97.15 | 96.00 | -2.9 | 6,359 | -0.05% |
|
| 2024/08/07 | 3 | 96.07 | 4 | 97.38 | 99.90 | -1 | 6,353 | -0.02% |
|
| 2024/08/06 | 9.5 | 93.13 | 7.3 | 92.68 | 91.60 | 2.2 | 6,526 | 0.03% |
|
| 2024/08/05 | 0.1 | 101.50 | 2 | 102.00 | 101.50 | -1.9 | 6,407 | -0.03% |
|
| 2024/08/02 | 5 | 114.70 | 3 | 116.00 | 112.50 | 2 | 6,390 | 0.03% |
|
| 2024/08/01 | 6.1 | 122.14 | 3 | 121.50 | 119.00 | 3.1 | 6,299 | 0.05% |
|
| 2024/07/31 | 1 | 121.00 | 2 | 119.75 | 121.00 | -1 | 6,198 | -0.02% |
|
| 2024/07/29 | 1 | 119.00 | 1 | 120.00 | 114.50 | 0 | 6,103 | 0.00% |
|
| 2024/07/26 | 0 | 0.00 | 1 | 120.50 | 121.50 | -1 | 6,033 | -0.02% |
|
| 2024/07/23 | 4 | 121.75 | 3 | 123.50 | 120.00 | 1 | 6,012 | 0.02% |
|
| 2024/07/22 | 1 | 121.00 | 18.1 | 118.11 | 122.00 | -17.1 | 6,048 | -0.28% |
|
| 2024/07/19 | 17 | 126.09 | 2 | 123.25 | 120.50 | 15 | 6,087 | 0.25% |
|
| 2024/07/18 | 3.1 | 120.52 | 0 | 0.00 | 127.00 | 3.1 | 6,072 | 0.05% |
|
| 2024/07/17 | 5 | 126.10 | 0 | 0.00 | 125.50 | 5 | 5,980 | 0.08% |
|
| 2024/07/16 | 4 | 125.75 | 11.2 | 126.55 | 124.00 | -7.2 | 6,027 | -0.12% |
|
| 2024/07/15 | 6 | 124.25 | 3 | 125.67 | 122.00 | 3 | 6,100 | 0.05% |
|
| 2024/07/12 | 7 | 123.43 | 4 | 123.38 | 123.00 | 3 | 6,191 | 0.05% |
|
| 2024/07/11 | 16.6 | 127.14 | 7 | 128.29 | 124.50 | 9.6 | 6,266 | 0.15% |
|
| 2024/07/10 | 12 | 123.50 | 26 | 125.44 | 126.50 | -14 | 6,309 | -0.22% |
|
| 2024/07/09 | 2.2 | 118.68 | 0 | 0.00 | 116.00 | 2.2 | 6,551 | 0.03% |
|
| 2024/07/08 | 1 | 121.50 | 1 | 119.00 | 119.00 | 0 | 6,801 | 0.00% |
|
| 2024/07/05 | 1 | 122.00 | 23 | 122.04 | 122.00 | -22 | 6,777 | -0.32% |
|
| 2024/07/04 | 1 | 119.00 | 3 | 117.83 | 119.00 | -2 | 6,733 | -0.03% |
|
| 2024/07/03 | 2 | 116.50 | 4 | 117.88 | 118.00 | -2 | 6,721 | -0.03% |
|
| 2024/07/02 | 0 | 0.00 | 1 | 114.00 | 113.00 | -1 | 6,695 | -0.01% |
|
| 2024/07/01 | 3 | 116.00 | 1 | 114.00 | 114.00 | 2 | 6,693 | 0.03% |
|
| 2024/06/28 | 7.1 | 116.56 | 7 | 116.50 | 116.50 | 0.1 | 6,728 | 0.00% |
|
| 2024/06/27 | 22 | 112.52 | 0 | 0.00 | 112.00 | 22 | 6,752 | 0.33% |
|
| 2024/06/26 | 3 | 116.33 | 1 | 113.50 | 113.00 | 2 | 6,785 | 0.03% |
|
| 2024/06/24 | 9 | 119.94 | 1 | 120.50 | 117.50 | 8 | 6,912 | 0.12% |
|
| 2024/06/21 | 12 | 125.71 | 0 | 0.00 | 122.50 | 12 | 7,509 | 0.16% |
|
| 2024/06/20 | 8 | 129.25 | 5 | 128.90 | 128.00 | 3 | 7,379 | 0.04% |
|
| 2024/06/19 | 13 | 126.77 | 4 | 127.63 | 124.50 | 9 | 7,288 | 0.12% |
|
| 2024/06/18 | 12.1 | 128.13 | 10 | 129.30 | 128.50 | 2.1 | 7,257 | 0.03% |
|
| 2024/06/17 | 12 | 118.00 | 14 | 120.68 | 126.00 | -2 | 7,178 | -0.03% |
|
| 2024/06/14 | 8 | 115.75 | 9 | 111.89 | 115.00 | -1 | 6,927 | -0.01% |
|
| 2024/06/13 | 3 | 109.00 | 2 | 109.50 | 108.50 | 1 | 6,813 | 0.01% |
|
| 2024/06/12 | 1 | 108.50 | 0 | 0.00 | 109.00 | 1 | 6,855 | 0.01% |
|
| 2024/06/11 | 4 | 113.25 | 1 | 109.00 | 110.00 | 3 | 6,930 | 0.04% |
|
| 2024/06/07 | 7 | 118.93 | 4 | 116.88 | 118.50 | 3 | 6,954 | 0.04% |
|
| 2024/06/06 | 2 | 116.00 | 3 | 116.00 | 114.00 | -1 | 6,935 | -0.01% |
|
| 2024/06/04 | 1 | 123.00 | 3 | 121.83 | 119.00 | -2 | 7,211 | -0.03% |
|
| 2024/06/03 | 1 | 118.50 | 2 | 118.00 | 118.50 | -1 | 7,622 | -0.01% |
|
| 2024/05/31 | 4 | 119.88 | 3 | 121.17 | 118.50 | 1 | 7,690 | 0.01% |
|
| 2024/05/30 | 1 | 119.00 | 2 | 119.50 | 119.00 | -1 | 7,683 | -0.01% |
|
| 2024/05/29 | 5 | 119.20 | 4 | 119.13 | 117.50 | 1 | 7,691 | 0.01% |
|
| 2024/05/28 | 8 | 119.25 | 10 | 118.45 | 119.00 | -2 | 7,691 | -0.03% |
|
| 2024/05/27 | 2 | 114.28 | 1 | 115.00 | 116.00 | 1 | 7,661 | 0.01% |
|
| 2024/05/24 | 1 | 115.00 | 0 | 0.00 | 114.50 | 1 | 7,736 | 0.01% |
|
| 2024/05/23 | 0 | 114.50 | 0 | 0.00 | 114.50 | 0 | 7,766 | 0.00% |
|
| 2024/05/21 | 0 | 116.50 | 0 | 0.00 | 116.50 | 0 | 7,982 | 0.00% |
|
| 2024/05/20 | 3 | 117.00 | 3 | 118.33 | 116.00 | 0 | 8,019 | 0.00% |
|
| 2024/05/17 | 1 | 114.50 | 1 | 115.00 | 115.50 | 0 | 8,037 | 0.00% |
|
| 2024/05/15 | 0 | 0.00 | 3 | 114.00 | 113.50 | -3 | 8,220 | -0.04% |
|
| 2024/05/14 | 0 | 0.00 | 2 | 115.25 | 115.00 | -2 | 8,343 | -0.02% |
|
| 2024/05/13 | 3 | 114.17 | 2 | 113.50 | 112.00 | 1 | 8,466 | 0.01% |
|
| 2024/05/10 | 7 | 113.43 | 16.1 | 115.47 | 113.50 | -9.1 | 8,599 | -0.11% |
|
| 2024/05/09 | 8 | 125.56 | 6 | 122.00 | 121.50 | 2 | 8,372 | 0.02% |
|
| 2024/05/08 | 0 | 0.00 | 2 | 124.75 | 127.00 | -2 | 8,359 | -0.02% |
|
| 2024/05/07 | 3 | 122.67 | 1 | 124.00 | 122.50 | 2 | 8,442 | 0.02% |
|
| 2024/05/06 | 1 | 123.50 | 0 | 0.00 | 123.50 | 1 | 8,495 | 0.01% |
|
| 2024/05/03 | 4 | 128.38 | 1 | 127.00 | 123.50 | 3 | 8,577 | 0.03% |
|
| 2024/05/02 | 1 | 126.50 | 1 | 128.50 | 127.50 | 0 | 8,627 | 0.00% |
|
| 2024/04/30 | 3 | 128.50 | 1 | 128.50 | 128.00 | 2 | 8,687 | 0.02% |
|
| 2024/04/29 | 1 | 130.50 | 1 | 131.50 | 130.00 | 0 | 8,763 | 0.00% |
|
| 2024/04/26 | 7 | 132.43 | 11 | 134.00 | 131.00 | -4 | 8,842 | -0.05% |
|
| 2024/04/25 | 5.1 | 129.28 | 3 | 130.83 | 129.00 | 2.1 | 8,838 | 0.02% |
|
| 2024/04/24 | 2 | 125.00 | 1 | 126.00 | 130.00 | 1 | 8,896 | 0.01% |
|
| 2024/04/23 | 2 | 122.00 | 6 | 121.92 | 121.00 | -4 | 9,048 | -0.04% |
|
| 2024/04/22 | 2.1 | 127.38 | 5 | 123.40 | 121.00 | -2.9 | 9,123 | -0.03% |
|
| 2024/04/19 | 18 | 131.81 | 2 | 129.00 | 128.00 | 16 | 9,217 | 0.17% |
|
| 2024/04/18 | 4 | 141.88 | 7 | 140.43 | 138.50 | -3 | 9,285 | -0.03% |
|
| 2024/04/17 | 4 | 139.50 | 18 | 141.61 | 141.00 | -14 | 9,411 | -0.15% |
|
| 2024/04/16 | 28 | 138.14 | 13 | 139.42 | 137.00 | 15 | 9,409 | 0.16% |
|
| 2024/04/15 | 9 | 143.72 | 27 | 143.69 | 139.00 | -18 | 9,595 | -0.19% |
|
| 2024/04/12 | 5 | 134.10 | 28.1 | 137.81 | 140.00 | -23.1 | 9,891 | -0.23% |
|
| 2024/04/11 | 2 | 127.50 | 1 | 128.00 | 127.50 | 1 | 9,777 | 0.01% |
|
| 2024/04/10 | 7 | 130.79 | 7 | 130.43 | 131.50 | 0 | 9,901 | 0.00% |
|
| 2024/04/09 | 1 | 129.50 | 3 | 130.50 | 131.00 | -2 | 10,007 | -0.02% |
|
| 2024/04/08 | 6 | 127.33 | 0 | 0.00 | 127.00 | 6 | 10,190 | 0.06% |
|
| 2024/04/03 | 2 | 128.50 | 3 | 130.00 | 129.50 | -1 | 10,292 | -0.01% |
|
| 2024/04/02 | 7 | 130.21 | 6 | 131.25 | 129.50 | 1 | 10,401 | 0.01% |
|
| 2024/04/01 | 14 | 131.07 | 6 | 131.50 | 132.00 | 8 | 10,566 | 0.08% |
|
| 2024/03/29 | 9 | 126.50 | 10 | 127.45 | 125.50 | -1 | 10,813 | -0.01% |
|
| 2024/03/28 | 2 | 129.25 | 0 | 0.00 | 126.00 | 2 | 10,978 | 0.02% |
|
| 2024/03/27 | 6 | 129.75 | 3 | 131.33 | 127.50 | 3 | 11,173 | 0.03% |
|
| 2024/03/26 | 23 | 138.33 | 23 | 136.54 | 131.50 | 0 | 11,227 | 0.00% |
|
| 2024/03/25 | 0 | 0.00 | 3 | 134.50 | 134.50 | -3 | 10,741 | -0.03% |
|
| 2024/03/22 | 0 | 0.00 | 1 | 121.50 | 122.50 | -1 | 10,943 | -0.01% |
|
| 2024/03/21 | 1 | 121.50 | 0 | 0.00 | 121.50 | 1 | 11,314 | 0.01% |
|
| 2024/03/20 | 20 | 119.45 | 3.1 | 119.70 | 120.00 | 16.9 | 12,008 | 0.14% |
|
| 2024/03/19 | 0 | 0.00 | 1 | 122.00 | 120.00 | -1 | 12,105 | -0.01% |
|
| 2024/03/18 | 0 | 0.00 | 19 | 120.50 | 122.00 | -19 | 12,316 | -0.15% |
|
| 2024/03/15 | 0 | 0.00 | 2 | 122.50 | 121.00 | -2 | 12,709 | -0.02% |
|
| 2024/03/14 | 3 | 122.00 | 3 | 122.83 | 122.50 | 0 | 13,710 | 0.00% |
|
| 2024/03/13 | 2 | 127.50 | 1 | 123.00 | 123.00 | 1 | 14,188 | 0.01% |
|
| 2024/03/12 | 1 | 130.00 | 3 | 130.17 | 129.00 | -2 | 14,705 | -0.01% |
|
| 2024/03/11 | 1 | 131.00 | 0 | 0.00 | 129.00 | 1 | 14,997 | 0.01% |
|
| 2024/03/08 | 5 | 134.30 | 1 | 138.50 | 131.00 | 4 | 15,156 | 0.03% |
|
| 2024/03/07 | 30 | 139.02 | 30 | 138.60 | 137.50 | 0 | 15,459 | 0.00% |
|
| 2024/03/06 | 3 | 129.00 | 4 | 130.00 | 128.50 | -1 | 15,394 | -0.01% |
|
| 2024/03/05 | 0 | 0.00 | 0 | 131.50 | 131.50 | 0 | 15,797 | 0.00% |
|
| 2024/03/04 | 2 | 132.75 | 0 | 0.00 | 131.50 | 2 | 16,131 | 0.01% |
|
| 2024/03/01 | 2 | 132.50 | 0 | 131.00 | 131.00 | 2 | 16,757 | 0.01% |
|
| 2024/02/29 | 1 | 130.00 | 1 | 130.00 | 132.00 | 0 | 16,958 | 0.00% |
|
| 2024/02/27 | 3 | 133.83 | 3 | 130.50 | 130.00 | 0 | 17,108 | 0.00% |
|
| 2024/02/26 | 3 | 132.67 | 3 | 133.17 | 132.50 | 0 | 17,706 | 0.00% |
|
| 2024/02/23 | 1 | 134.50 | 4.1 | 135.63 | 134.00 | -3.1 | 18,732 | -0.02% |
|
| 2024/02/22 | 15 | 132.60 | 2 | 132.50 | 132.50 | 13 | 19,143 | 0.07% |
|
| 2024/02/21 | 3 | 136.67 | 1 | 137.99 | 136.50 | 2 | 19,465 | 0.01% |
|
| 2024/02/20 | 1 | 136.50 | 1 | 138.50 | 136.50 | 0 | 20,833 | 0.00% |
|
| 2024/02/19 | 2 | 139.00 | 0 | 0.00 | 137.00 | 2 | 21,480 | 0.01% |
|
| 2024/02/16 | 2 | 138.50 | 8 | 140.69 | 141.00 | -6 | 22,655 | -0.03% |
|
| 2024/02/15 | 2 | 136.50 | 1 | 136.01 | 136.00 | 1 | 23,835 | 0.00% |
|
| 2024/02/05 | 16 | 138.75 | 1 | 137.00 | 137.00 | 15 | 23,844 | 0.06% |
|
| 2024/02/02 | 7 | 143.50 | 12.2 | 142.75 | 143.00 | -5.2 | 24,008 | -0.02% |
|
| 2024/02/01 | 1.1 | 138.95 | 2 | 138.25 | 137.00 | -0.9 | 24,146 | 0.00% |
|
| 2024/01/31 | 2 | 139.75 | 0 | 0.00 | 138.50 | 2 | 24,912 | 0.01% |
|
| 2024/01/30 | 5 | 138.80 | 1 | 138.50 | 138.50 | 4 | 25,466 | 0.02% |
|
| 2024/01/29 | 1 | 141.00 | 4 | 141.25 | 141.50 | -3 | 27,200 | -0.01% |
|
| 2024/01/26 | 4.2 | 139.76 | 1 | 139.99 | 140.00 | 3.1 | 28,504 | 0.01% |
|
| 2024/01/25 | 2 | 145.00 | 0 | 143.00 | 142.50 | 2 | 29,219 | 0.01% |
|
| 2024/01/23 | 4 | 147.63 | 3 | 148.83 | 146.50 | 1 | 29,733 | 0.00% |
|
| 2024/01/22 | 4 | 147.63 | 3 | 148.83 | 148.00 | 1 | 30,158 | 0.00% |
|
| 2024/01/19 | 4 | 145.13 | 13 | 145.38 | 145.00 | -9 | 30,462 | -0.03% |
|
| 2024/01/18 | 6 | 141.83 | 5 | 142.10 | 143.00 | 1 | 30,718 | 0.00% |
|
| 2024/01/17 | 4 | 146.63 | 2 | 146.75 | 143.50 | 2 | 31,186 | 0.01% |
|
| 2024/01/16 | 0 | 0.00 | 0.3 | 148.50 | 147.50 | -0.3 | 31,268 | 0.00% |
|
| 2024/01/15 | 4 | 149.00 | 4 | 149.63 | 149.50 | 0 | 31,362 | 0.00% |
|
| 2024/01/12 | 8.3 | 146.81 | 15 | 145.33 | 145.50 | -6.8 | 31,612 | -0.02% |
|
| 2024/01/11 | 16 | 151.13 | 3 | 150.83 | 150.00 | 13 | 31,796 | 0.04% |
|
| 2024/01/10 | 4 | 149.63 | 15 | 150.13 | 152.50 | -11 | 33,245 | -0.03% |
|
| 2024/01/09 | 15 | 150.10 | 19 | 150.55 | 149.00 | -4 | 33,456 | -0.01% |
|
| 2024/01/08 | 23 | 158.50 | 19 | 164.39 | 149.00 | 4 | 33,451 | 0.01% |
|
| 2024/01/05 | 14 | 154.96 | 6 | 158.00 | 160.00 | 8 | 33,127 | 0.02% |
|
| 2024/01/04 | 0 | 0.00 | 14 | 158.86 | 157.00 | -14 | 33,237 | -0.04% |
|
| 2024/01/03 | 2 | 155.50 | 5 | 157.00 | 156.50 | -3 | 33,381 | -0.01% |
|
| 2024/01/02 | 6 | 153.17 | 10 | 154.85 | 157.00 | -4 | 33,333 | -0.01% |
|
| 2023/12/29 | 7 | 154.57 | 5 | 154.60 | 156.50 | 2 | 33,292 | 0.01% |
|
| 2023/12/28 | 0 | 0.00 | 1 | 154.00 | 154.00 | -1 | 33,365 | 0.00% |
|
| 2023/12/27 | 11 | 154.59 | 3 | 153.00 | 153.00 | 8 | 33,848 | 0.02% |
|
| 2023/12/26 | 13 | 158.65 | 8 | 159.13 | 157.00 | 5 | 34,020 | 0.01% |
|
| 2023/12/25 | 5 | 157.00 | 6 | 156.75 | 156.50 | -1 | 33,926 | 0.00% |
|
| 2023/12/22 | 14 | 155.11 | 9 | 155.78 | 155.50 | 5 | 33,954 | 0.01% |
|
| 2023/12/21 | 9 | 151.83 | 14.2 | 150.32 | 151.50 | -5.2 | 33,980 | -0.02% |
|
| 2023/12/20 | 10 | 153.00 | 5.1 | 152.71 | 151.50 | 4.9 | 34,141 | 0.01% |
|
| 2023/12/19 | 14 | 152.43 | 12 | 152.75 | 152.00 | 2 | 34,211 | 0.01% |
|
| 2023/12/18 | 29 | 155.02 | 22 | 154.16 | 152.50 | 7 | 34,286 | 0.02% |
|
| 2023/12/15 | 31 | 158.37 | 18 | 159.67 | 156.00 | 13 | 34,194 | 0.04% |
|
| 2023/12/14 | 8 | 163.63 | 6 | 164.67 | 165.00 | 2 | 33,968 | 0.01% |
|
| 2023/12/13 | 16 | 162.63 | 9 | 164.00 | 161.00 | 7 | 34,449 | 0.02% |
|
| 2023/12/12 | 5 | 162.90 | 6.1 | 163.16 | 163.50 | -1.1 | 35,051 | 0.00% |
|
| 2023/12/11 | 35 | 167.54 | 19 | 166.82 | 161.50 | 16 | 34,894 | 0.05% |
|
| 2023/12/08 | 11 | 171.50 | 16 | 172.91 | 174.00 | -5 | 33,960 | -0.01% |
|
| 2023/12/07 | 8 | 164.69 | 4 | 164.13 | 166.00 | 4 | 33,596 | 0.01% |
|
| 2023/12/06 | 11 | 173.50 | 11.1 | 173.95 | 170.50 | -0.1 | 33,297 | 0.00% |
|
| 2023/12/05 | 2 | 169.25 | 2.1 | 169.50 | 169.50 | -0.1 | 33,200 | 0.00% |
|
| 2023/12/04 | 15 | 176.80 | 11 | 176.67 | 173.00 | 4 | 33,133 | 0.01% |
|
| 2023/12/01 | 10 | 176.05 | 11 | 176.36 | 176.50 | -1 | 32,795 | 0.00% |
|
| 2023/11/30 | 13 | 172.96 | 12 | 172.92 | 172.50 | 1 | 32,648 | 0.00% |
|
| 2023/11/29 | 13 | 168.62 | 19.1 | 169.31 | 170.50 | -6.1 | 32,301 | -0.02% |
|
| 2023/11/28 | 33.1 | 168.03 | 32 | 168.77 | 168.00 | 1.1 | 32,070 | 0.00% |
|
| 2023/11/27 | 1 | 165.50 | 1 | 164.50 | 160.00 | 0 | 31,641 | 0.00% |
|
| 2023/11/23 | 10 | 165.90 | 4 | 166.13 | 163.50 | 6 | 31,774 | 0.02% |
|
| 2023/11/22 | 15 | 171.10 | 17.1 | 171.95 | 170.50 | -2.1 | 31,908 | -0.01% |
|
| 2023/11/21 | 10 | 166.20 | 8 | 167.19 | 168.50 | 2 | 31,430 | 0.01% |
|
| 2023/11/20 | 8 | 164.19 | 6 | 164.17 | 166.00 | 2 | 31,221 | 0.01% |
|
| 2023/11/17 | 23 | 162.76 | 27 | 162.65 | 164.00 | -4 | 30,986 | -0.01% |
|
| 2023/11/16 | 6 | 158.50 | 6.1 | 158.07 | 160.00 | -0.1 | 29,688 | 0.00% |
|
| 2023/11/15 | 23 | 155.63 | 34.2 | 155.54 | 158.50 | -11.2 | 29,107 | -0.04% |
|
| 2023/11/14 | 21 | 146.00 | 29 | 146.45 | 149.50 | -8 | 28,172 | -0.03% |
|
| 2023/11/13 | 0 | 0.00 | 10 | 138.50 | 138.50 | -10 | 27,196 | -0.04% |
|
| 2023/11/10 | 10.1 | 128.81 | 3 | 128.50 | 126.00 | 7.1 | 27,211 | 0.03% |
|
| 2023/11/09 | 27 | 129.28 | 20 | 128.20 | 129.00 | 7 | 27,142 | 0.03% |
|
| 2023/11/08 | 33 | 130.36 | 26 | 131.10 | 129.00 | 7 | 27,019 | 0.03% |
|
| 2023/11/07 | 26.1 | 134.02 | 25 | 134.22 | 133.50 | 1.1 | 26,701 | 0.00% |
|
| 2023/11/06 | 72.1 | 142.01 | 61 | 140.76 | 135.00 | 11.1 | 26,450 | 0.04% |
|
| 2023/11/03 | 24 | 137.77 | 35.1 | 140.75 | 145.00 | -11.1 | 25,118 | -0.04% |
|
| 2023/11/02 | 15 | 125.40 | 39 | 128.24 | 132.00 | -24 | 24,186 | -0.10% |
|
| 2023/11/01 | 15.1 | 121.30 | 10 | 120.20 | 120.00 | 5.1 | 23,920 | 0.02% |
|
| 2023/10/31 | 15 | 122.67 | 34 | 119.41 | 119.00 | -19 | 23,942 | -0.08% |
|
| 2023/10/30 | 24 | 122.52 | 30 | 123.08 | 123.00 | -6 | 23,924 | -0.03% |
|
| 2023/10/27 | 11 | 119.14 | 8 | 119.88 | 117.00 | 3 | 23,866 | 0.01% |
|
| 2023/10/26 | 12 | 120.46 | 8 | 120.88 | 119.00 | 4 | 23,523 | 0.02% |
|
| 2023/10/25 | 14 | 124.21 | 19 | 124.11 | 124.00 | -5 | 23,188 | -0.02% |
|
| 2023/10/24 | 15 | 115.00 | 15 | 114.60 | 117.50 | 0 | 22,575 | 0.00% |
|
| 2023/10/23 | 3 | 115.67 | 0 | 0.00 | 114.50 | 3 | 22,310 | 0.01% |
|
| 2023/10/20 | 12 | 116.04 | 6 | 117.17 | 116.50 | 6 | 22,156 | 0.03% |
|
| 2023/10/19 | 7 | 122.29 | 19 | 120.29 | 122.50 | -12 | 21,788 | -0.06% |
|
| 2023/10/18 | 69 | 130.83 | 23 | 126.61 | 121.50 | 46 | 21,471 | 0.21% |
|
| 2023/10/17 | 1 | 129.50 | 9 | 129.85 | 134.50 | -8 | 19,814 | -0.04% |
|
| 2023/10/16 | 10 | 124.65 | 16 | 123.41 | 122.50 | -6 | 19,488 | -0.03% |
|
| 2023/10/13 | 14 | 120.50 | 12 | 120.46 | 122.00 | 2 | 19,195 | 0.01% |
|
| 2023/10/12 | 9 | 112.44 | 19 | 115.76 | 118.50 | -10 | 19,873 | -0.05% |
|
| 2023/10/11 | 6 | 112.50 | 14 | 109.32 | 108.00 | -8 | 20,327 | -0.04% |
|
| 2023/10/06 | 3 | 117.00 | 1 | 116.50 | 116.00 | 2 | 20,959 | 0.01% |
|
| 2023/10/05 | 7 | 117.29 | 9.4 | 116.97 | 117.00 | -2.4 | 21,594 | -0.01% |
|
| 2023/10/04 | 7 | 117.43 | 7 | 118.64 | 118.50 | 0 | 22,450 | 0.00% |
|
| 2023/10/03 | 34 | 122.34 | 12 | 123.87 | 118.00 | 22 | 22,460 | 0.10% |
|
| 2023/10/02 | 31 | 123.74 | 35 | 124.36 | 123.00 | -4 | 22,027 | -0.02% |
|
| 2023/09/28 | 11 | 120.27 | 9 | 120.61 | 118.50 | 2 | 22,128 | 0.01% |
|
| 2023/09/27 | 5 | 118.90 | 7 | 119.79 | 121.50 | -2 | 21,906 | -0.01% |
|
| 2023/09/26 | 28 | 119.98 | 30 | 117.85 | 117.00 | -2 | 21,747 | -0.01% |
|
| 2023/09/25 | 5 | 122.00 | 6 | 121.75 | 122.00 | -1 | 21,526 | 0.00% |
|
| 2023/09/22 | 54 | 118.73 | 47 | 118.39 | 120.00 | 7 | 21,249 | 0.03% |
|
| 2023/09/21 | 41 | 115.68 | 34 | 115.97 | 119.00 | 7 | 21,117 | 0.03% |
|
| 2023/09/20 | 2 | 115.99 | 2 | 118.00 | 115.50 | 0 | 20,877 | 0.00% |
|
| 2023/09/19 | 13.1 | 120.36 | 11.3 | 121.58 | 118.00 | 1.8 | 20,651 | 0.01% |
|
| 2023/09/18 | 13 | 122.35 | 11 | 122.77 | 122.50 | 2 | 20,183 | 0.01% |
|
| 2023/09/15 | 9.1 | 119.23 | 27.2 | 120.28 | 120.00 | -18 | 19,566 | -0.09% |
|
| 2023/09/14 | 1.2 | 110.08 | 24 | 106.15 | 111.00 | -22.8 | 18,784 | -0.12% |
|
| 2023/09/13 | 23 | 102.46 | 9 | 101.11 | 101.00 | 14 | 18,675 | 0.07% |
|
| 2023/09/12 | 14.3 | 105.01 | 7 | 104.29 | 103.00 | 7.3 | 18,860 | 0.04% |
|
| 2023/09/11 | 8 | 108.94 | 13 | 106.31 | 105.50 | -5 | 18,751 | -0.03% |
|
| 2023/09/08 | 14 | 115.43 | 18 | 116.35 | 116.50 | -4 | 18,518 | -0.02% |
|
| 2023/09/07 | 12 | 116.76 | 17.3 | 117.91 | 115.00 | -5.3 | 18,412 | -0.03% |
|
| 2023/09/06 | 5 | 117.20 | 3 | 117.17 | 116.50 | 2 | 18,611 | 0.01% |
|
| 2023/09/05 | 6 | 114.50 | 7 | 116.36 | 118.00 | -1 | 18,805 | -0.01% |
|
| 2023/09/04 | 3 | 113.34 | 6 | 114.33 | 116.00 | -3 | 18,827 | -0.02% |
|
| 2023/09/01 | 24 | 114.92 | 26 | 113.17 | 112.50 | -2 | 18,965 | -0.01% |
|
| 2023/08/31 | 28 | 115.86 | 24.1 | 115.32 | 115.00 | 3.9 | 19,335 | 0.02% |
|
| 2023/08/30 | 8.1 | 113.31 | 11 | 113.77 | 114.50 | -2.9 | 19,752 | -0.01% |
|
| 2023/08/29 | 7 | 108.14 | 6 | 109.42 | 109.00 | 1 | 19,823 | 0.01% |
|
| 2023/08/28 | 49 | 114.06 | 21 | 114.60 | 108.50 | 28 | 19,677 | 0.14% |
|
| 2023/08/25 | 13 | 119.96 | 17 | 119.65 | 120.50 | -4 | 18,965 | -0.02% |
|
| 2023/08/24 | 15 | 115.87 | 21 | 116.48 | 113.50 | -6 | 18,625 | -0.03% |
|
| 2023/08/23 | 4 | 116.25 | 14 | 115.36 | 115.00 | -10 | 18,734 | -0.05% |
|
| 2023/08/22 | 5 | 111.90 | 5 | 112.10 | 110.00 | 0 | 18,597 | 0.00% |
|
| 2023/08/21 | 6 | 110.25 | 7 | 109.29 | 108.50 | -1 | 18,705 | -0.01% |
|
| 2023/08/18 | 11 | 114.18 | 1 | 109.42 | 108.00 | 10 | 18,625 | 0.05% |
|
| 2023/08/17 | 22 | 116.11 | 22 | 118.48 | 116.00 | 0 | 18,354 | 0.00% |
|
| 2023/08/16 | 9.1 | 111.23 | 9 | 111.78 | 113.50 | 0.1 | 18,081 | 0.00% |
|
| 2023/08/15 | 16 | 113.84 | 10 | 112.35 | 110.00 | 6 | 17,939 | 0.03% |
|
| 2023/08/14 | 52 | 109.02 | 50 | 109.33 | 109.00 | 2 | 17,783 | 0.01% |
|
| 2023/08/11 | 77 | 107.23 | 78 | 107.69 | 110.00 | -1 | 17,660 | -0.01% |
|
| 2023/08/10 | 40 | 109.01 | 47.1 | 107.35 | 109.50 | -7.1 | 17,245 | -0.04% |
|
| 2023/08/09 | 18.2 | 109.75 | 36 | 110.43 | 109.50 | -17.8 | 16,904 | -0.11% |
|
| 2023/08/08 | 27 | 108.33 | 4 | 105.75 | 105.50 | 23 | 16,460 | 0.14% |
|
| 2023/08/07 | 32 | 115.41 | 41 | 116.78 | 117.00 | -9 | 16,266 | -0.06% |
|
| 2023/08/04 | 24.1 | 110.85 | 11 | 112.14 | 109.50 | 13.1 | 15,730 | 0.08% |
|
| 2023/08/02 | 10 | 117.00 | 12 | 115.75 | 113.50 | -2 | 15,495 | -0.01% |
|
| 2023/08/01 | 16 | 125.94 | 5 | 126.00 | 121.50 | 11 | 15,096 | 0.07% |
|
| 2023/07/31 | 0 | 0.00 | 1 | 147.00 | 133.00 | -1 | 14,649 | -0.01% |
|
| 2023/07/28 | 1 | 137.00 | 0 | 0.00 | 147.50 | 1 | 14,586 | 0.01% |
|
| 2023/07/27 | 1 | 147.00 | 3 | 147.83 | 144.00 | -2 | 14,565 | -0.01% |
|
| 2023/07/26 | 0 | 0.00 | 2 | 149.00 | 151.50 | -2 | 14,531 | -0.01% |
|
| 2023/07/25 | 2.1 | 146.19 | 2 | 145.50 | 142.50 | 0.1 | 14,521 | 0.00% |
|
| 2023/07/24 | 0.1 | 149.50 | 1 | 144.50 | 151.00 | -0.9 | 14,518 | -0.01% |
|
| 2023/07/21 | 1 | 148.00 | 2.2 | 148.14 | 148.50 | -1.2 | 14,490 | -0.01% |
|
| 2023/07/20 | 0 | 0.00 | 6 | 132.50 | 135.00 | -6 | 14,460 | -0.04% |
|
| 2023/07/19 | 0 | 0.00 | 5 | 122.90 | 127.50 | -5 | 14,434 | -0.03% |
|
| 2023/07/18 | 0 | 0.00 | 1 | 123.00 | 125.00 | -1 | 14,485 | -0.01% |
|
| 2023/07/17 | 28 | 127.39 | 24.1 | 128.23 | 130.00 | 3.9 | 14,425 | 0.03% |
|
| 2023/07/14 | 7.2 | 122.69 | 12 | 125.33 | 127.00 | -4.8 | 13,341 | -0.04% |
|
| 2023/07/13 | 16 | 111.91 | 20.9 | 113.75 | 115.50 | -4.9 | 12,613 | -0.04% |
|
| 2023/07/12 | 4 | 102.00 | 17 | 104.41 | 105.00 | -13 | 11,715 | -0.11% |
|
| 2023/07/11 | 44 | 92.33 | 59.1 | 93.72 | 95.50 | -15.1 | 11,020 | -0.14% |
|
| 2023/07/10 | 7.5 | 85.64 | 9.2 | 86.04 | 86.90 | -1.7 | 10,104 | -0.02% |
|
| 2023/07/07 | 7 | 83.83 | 7 | 83.54 | 84.20 | 0 | 9,931 | 0.00% |
|
| 2023/07/06 | 16.1 | 83.86 | 34 | 84.17 | 83.80 | -17.9 | 9,928 | -0.18% |
|
| 2023/07/04 | 1 | 81.00 | 2 | 82.45 | 81.60 | -1 | 9,601 | -0.01% |
|
| 2023/07/03 | 7 | 82.01 | 13 | 82.51 | 81.60 | -6 | 9,611 | -0.06% |
|
| 2023/06/30 | 2 | 80.40 | 6.1 | 81.18 | 81.00 | -4.1 | 9,650 | -0.04% |
|
| 2023/06/29 | 9 | 79.17 | 14 | 80.71 | 80.10 | -5 | 9,705 | -0.05% |
|
| 2023/06/28 | 11.1 | 77.58 | 22 | 78.17 | 80.00 | -11 | 9,781 | -0.11% |
|
| 2023/06/27 | 1 | 78.00 | 3 | 79.00 | 76.70 | -2 | 10,125 | -0.02% |
|
| 2023/06/26 | 6 | 77.27 | 24 | 78.22 | 78.30 | -18 | 10,225 | -0.18% |
|
| 2023/06/21 | 17 | 80.15 | 0 | 0.00 | 79.80 | 17 | 10,768 | 0.16% |
|
| 2023/06/20 | 15 | 80.60 | 12 | 80.84 | 80.50 | 3 | 10,821 | 0.03% |
|
| 2023/06/19 | 23.3 | 83.51 | 1 | 83.90 | 81.60 | 22.3 | 11,007 | 0.20% |
|
| 2023/06/16 | 7 | 82.51 | 277 | 83.63 | 84.60 | -270 | 11,359 | -2.38% |
大賣/鉅額交易
|
| 2023/06/15 | 14 | 81.93 | 54 | 82.01 | 81.90 | -40 | 11,440 | -0.35% |
|
| 2023/06/14 | 7 | 82.93 | 1 | 83.70 | 82.00 | 6 | 11,769 | 0.05% |
|
| 2023/06/13 | 6 | 84.42 | 26 | 85.63 | 84.20 | -20 | 12,105 | -0.17% |
|
| 2023/06/12 | 53 | 84.21 | 125 | 83.28 | 83.90 | -72 | 12,564 | -0.57% |
大賣/
|
| 2023/06/09 | 121 | 87.99 | 36 | 87.92 | 87.90 | 85 | 12,720 | 0.67% |
大買/
|
| 2023/06/08 | 19.3 | 85.14 | 12 | 85.93 | 84.80 | 7.3 | 13,013 | 0.06% |
|
| 2023/06/07 | 33 | 88.27 | 15 | 88.78 | 87.90 | 18 | 13,809 | 0.13% |
|
| 2023/06/06 | 166 | 88.27 | 58 | 87.56 | 87.50 | 108 | 14,003 | 0.77% |
大買/鉅額交易
|
| 2023/06/05 | 347 | 89.40 | 183 | 89.45 | 88.20 | 164 | 13,742 | 1.19% |
大買/大賣/鉅額交易
|
| 2023/06/02 | 33 | 84.93 | 10 | 85.01 | 84.30 | 23 | 13,298 | 0.17% |
|
| 2023/06/01 | 5.5 | 81.53 | 5 | 81.48 | 83.10 | 0.5 | 13,393 | 0.00% |
|
| 2023/05/31 | 2 | 81.15 | 2 | 81.85 | 80.80 | 0 | 13,848 | 0.00% |
|
| 2023/05/30 | 12 | 81.82 | 5 | 80.90 | 80.60 | 7 | 14,101 | 0.05% |
|
| 2023/05/29 | 6 | 79.52 | 23 | 78.90 | 83.10 | -17 | 14,588 | -0.12% |
|
| 2023/05/26 | 6 | 76.15 | 6 | 76.68 | 76.00 | 0 | 15,577 | 0.00% |
|
| 2023/05/25 | 24 | 78.98 | 51 | 78.70 | 77.30 | -27 | 16,162 | -0.17% |
|
| 2023/05/24 | 2 | 75.95 | 1 | 76.00 | 76.50 | 1 | 16,271 | 0.01% |
|
| 2023/05/23 | 10 | 77.25 | 7 | 77.36 | 77.10 | 3 | 17,055 | 0.02% |
|
| 2023/05/22 | 15 | 76.91 | 2 | 76.25 | 77.10 | 13 | 17,148 | 0.08% |
|
| 2023/05/19 | 4 | 75.15 | 2 | 75.50 | 74.90 | 2 | 17,153 | 0.01% |
|
| 2023/05/18 | 13 | 76.64 | 0 | 0.00 | 76.20 | 13 | 17,170 | 0.08% |
|
| 2023/05/17 | 5 | 75.76 | 6.1 | 76.21 | 76.00 | -1.1 | 17,186 | -0.01% |
|
| 2023/05/16 | 4 | 74.80 | 15 | 74.70 | 75.60 | -11 | 17,215 | -0.06% |
|
| 2023/05/15 | 1 | 72.60 | 11 | 73.87 | 73.20 | -10 | 17,302 | -0.06% |
|
| 2023/05/12 | 23 | 73.30 | 5 | 73.20 | 73.50 | 18 | 17,428 | 0.10% |
|
| 2023/05/11 | 8.1 | 75.00 | 18 | 74.46 | 71.70 | -9.9 | 17,946 | -0.05% |
|
| 2023/05/10 | 2 | 72.90 | 7 | 73.13 | 73.60 | -5 | 17,858 | -0.03% |
|
| 2023/05/09 | 2 | 74.25 | 2 | 74.95 | 73.00 | 0 | 17,911 | 0.00% |
|
| 2023/05/08 | 2 | 75.05 | 0 | 0.00 | 74.80 | 2 | 18,028 | 0.01% |
|
| 2023/05/05 | 2 | 74.65 | 0 | 0.00 | 74.80 | 2 | 18,545 | 0.01% |
|
| 2023/05/04 | 3 | 74.43 | 0 | 0.00 | 74.00 | 3 | 19,184 | 0.02% |
|
| 2023/05/03 | 15 | 74.33 | 10 | 74.27 | 74.50 | 5 | 19,241 | 0.03% |
|
| 2023/05/02 | 11 | 75.05 | 21 | 75.00 | 75.40 | -10 | 19,298 | -0.05% |
|
| 2023/04/28 | 26 | 74.50 | 14 | 74.56 | 74.00 | 12 | 19,342 | 0.06% |
|
| 2023/04/27 | 5 | 73.34 | 7 | 73.99 | 73.60 | -2 | 19,299 | -0.01% |
|
| 2023/04/26 | 12 | 72.67 | 10 | 72.88 | 73.00 | 2 | 19,270 | 0.01% |
|
| 2023/04/25 | 11.2 | 75.58 | 17.1 | 74.19 | 73.50 | -5.9 | 19,280 | -0.03% |
|
| 2023/04/24 | 0.1 | 77.30 | 1 | 76.90 | 77.20 | -1 | 19,278 | 0.00% |
|
| 2023/04/21 | 12 | 76.75 | 16 | 77.47 | 76.70 | -4 | 19,280 | -0.02% |
|
| 2023/04/20 | 1 | 78.50 | 0 | 0.00 | 77.80 | 1 | 19,231 | 0.01% |
|
| 2023/04/19 | 8 | 80.31 | 8 | 79.83 | 79.40 | 0 | 19,261 | 0.00% |
|
| 2023/04/18 | 4 | 82.15 | 3 | 82.17 | 80.50 | 1 | 19,227 | 0.01% |
|
| 2023/04/17 | 1 | 82.40 | 0 | 0.00 | 82.10 | 1 | 19,301 | 0.01% |
|
| 2023/04/14 | 1 | 83.00 | 2 | 83.10 | 82.20 | -1 | 19,408 | -0.01% |
|
| 2023/04/13 | 1 | 84.50 | 2 | 82.75 | 82.20 | -1 | 19,515 | -0.01% |
|
| 2023/04/12 | 1.2 | 86.10 | 0 | 0.00 | 85.50 | 1.2 | 19,547 | 0.01% |
|
| 2023/04/11 | 1 | 88.43 | 1.1 | 88.48 | 85.60 | -0.1 | 19,588 | 0.00% |
|
| 2023/04/10 | 10 | 86.58 | 21.1 | 86.59 | 87.40 | -11.1 | 19,543 | -0.06% |
|
| 2023/04/07 | 6 | 85.88 | 7 | 85.73 | 85.40 | -1 | 19,545 | -0.01% |
|
| 2023/04/06 | 7.5 | 85.70 | 6 | 85.57 | 85.50 | 1.5 | 19,545 | 0.01% |
|
| 2023/03/31 | 2 | 85.00 | 1.1 | 85.55 | 86.00 | 0.9 | 19,512 | 0.00% |
|
| 2023/03/30 | 6 | 83.87 | 5 | 84.44 | 84.80 | 1 | 19,493 | 0.01% |
|
| 2023/03/29 | 11 | 83.53 | 16 | 83.64 | 83.30 | -5 | 19,515 | -0.03% |
|
| 2023/03/28 | 58.1 | 85.49 | 41 | 86.39 | 84.10 | 17.1 | 19,537 | 0.09% |
|
| 2023/03/27 | 14 | 90.30 | 15.2 | 90.46 | 89.70 | -1.2 | 19,220 | -0.01% |
|
| 2023/03/24 | 48 | 91.34 | 40.1 | 91.77 | 89.60 | 7.9 | 19,247 | 0.04% |
|
| 2023/03/23 | 12 | 89.50 | 11.1 | 89.85 | 89.50 | 0.9 | 18,799 | 0.00% |
|
| 2023/03/22 | 19 | 89.52 | 13.1 | 89.79 | 89.50 | 5.9 | 18,928 | 0.03% |
|
| 2023/03/21 | 44 | 91.47 | 18.6 | 91.03 | 89.10 | 25.4 | 19,292 | 0.13% |
|
| 2023/03/20 | 22.1 | 90.57 | 23.8 | 91.03 | 91.80 | -1.7 | 19,422 | -0.01% |
|
| 2023/03/17 | 27 | 89.63 | 32.1 | 89.83 | 89.80 | -5.1 | 19,692 | -0.03% |
|
| 2023/03/16 | 29 | 88.10 | 20.2 | 88.16 | 88.60 | 8.8 | 19,658 | 0.04% |
|
| 2023/03/15 | 20 | 91.13 | 32.1 | 91.18 | 89.60 | -12.1 | 19,380 | -0.06% |
|
| 2023/03/14 | 47 | 89.86 | 35.4 | 89.89 | 88.00 | 11.6 | 19,026 | 0.06% |
|
| 2023/03/13 | 28 | 92.00 | 21 | 92.98 | 92.90 | 7 | 18,928 | 0.04% |
|
| 2023/03/10 | 19 | 95.45 | 17 | 94.61 | 94.80 | 2 | 18,556 | 0.01% |
|
| 2023/03/09 | 6 | 92.70 | 44.1 | 93.61 | 96.00 | -38.1 | 18,325 | -0.21% |
|
| 2023/03/08 | 28 | 87.69 | 7 | 88.30 | 87.30 | 21 | 18,601 | 0.11% |
|
| 2023/03/07 | 25 | 87.92 | 22 | 88.30 | 87.60 | 3 | 18,539 | 0.02% |
|
| 2023/03/06 | 24.1 | 87.42 | 32 | 87.98 | 89.50 | -7.9 | 18,424 | -0.04% |
|
| 2023/03/03 | 28 | 87.95 | 20 | 89.04 | 85.00 | 8 | 18,250 | 0.04% |
|
| 2023/03/02 | 23.3 | 88.59 | 10 | 88.62 | 87.90 | 13.3 | 17,890 | 0.07% |
|
| 2023/03/01 | 36 | 89.45 | 36 | 89.73 | 89.70 | 0 | 17,649 | 0.00% |
|
| 2023/02/24 | 31 | 88.13 | 56 | 88.73 | 90.80 | -25 | 17,103 | -0.15% |
|
| 2023/02/23 | 11 | 80.40 | 40 | 81.97 | 83.80 | -29 | 15,978 | -0.18% |
|
| 2023/02/22 | 28.2 | 76.93 | 7 | 76.56 | 76.20 | 21.2 | 15,663 | 0.14% |
|
| 2023/02/21 | 16 | 79.93 | 40.3 | 80.09 | 80.30 | -24.3 | 15,878 | -0.15% |
|
| 2023/02/20 | 3 | 75.27 | 16 | 75.55 | 75.50 | -13 | 15,458 | -0.08% |
|
| 2023/02/17 | 11 | 74.00 | 1 | 74.00 | 73.90 | 10 | 15,640 | 0.06% |
|
| 2023/02/16 | 8 | 73.85 | 7 | 74.17 | 74.20 | 1 | 15,811 | 0.01% |
|
| 2023/02/15 | 1 | 72.50 | 1 | 72.60 | 72.60 | 0 | 16,237 | 0.00% |
|
| 2023/02/14 | 1 | 74.60 | 1 | 73.70 | 73.70 | 0 | 16,523 | 0.00% |
|
| 2023/02/13 | 14 | 74.86 | 18 | 75.01 | 74.60 | -4 | 17,127 | -0.02% |
|
| 2023/02/10 | 12 | 74.33 | 8 | 74.05 | 73.40 | 4 | 17,636 | 0.02% |
|
| 2023/02/09 | 43 | 76.48 | 51.1 | 76.25 | 75.30 | -8.1 | 18,042 | -0.04% |
|
| 2023/02/08 | 13 | 73.65 | 20 | 73.68 | 74.50 | -7 | 18,685 | -0.04% |
|
| 2023/02/07 | 12 | 71.57 | 11 | 71.95 | 72.20 | 1 | 19,168 | 0.01% |
|
| 2023/02/06 | 21 | 71.86 | 17 | 72.20 | 72.60 | 4 | 19,424 | 0.02% |
|
| 2023/02/03 | 47 | 74.51 | 27 | 75.04 | 72.20 | 20 | 19,497 | 0.10% |
|
| 2023/02/02 | 19 | 76.12 | 61 | 76.29 | 77.00 | -42 | 19,396 | -0.22% |
|
| 2023/02/01 | 14 | 70.06 | 0 | 0.00 | 70.20 | 14 | 19,012 | 0.07% |
|
| 2023/01/31 | 11 | 69.71 | 2 | 69.10 | 69.50 | 9 | 19,298 | 0.05% |
|
| 2023/01/30 | 5 | 68.06 | 5 | 67.92 | 68.40 | 0 | 19,549 | 0.00% |
|
| 2023/01/17 | 0 | 0.00 | 5 | 66.60 | 66.60 | -5 | 19,758 | -0.03% |
|
| 2023/01/16 | 8 | 66.91 | 9 | 66.98 | 67.00 | -1 | 19,981 | -0.01% |
|
| 2023/01/13 | 9 | 67.38 | 7 | 67.79 | 67.00 | 2 | 20,236 | 0.01% |
|
| 2023/01/12 | 11 | 69.00 | 11 | 69.19 | 68.10 | 0 | 20,539 | 0.00% |
|
| 2023/01/11 | 2 | 70.30 | 3 | 69.73 | 69.30 | -1 | 20,819 | 0.00% |
|
| 2023/01/10 | 5 | 70.24 | 4 | 70.60 | 70.30 | 1 | 21,199 | 0.00% |
|
| 2023/01/09 | 5 | 70.66 | 4 | 71.10 | 70.70 | 1 | 21,555 | 0.00% |
|
| 2023/01/06 | 11 | 69.69 | 11 | 69.39 | 69.70 | 0 | 22,169 | 0.00% |
|
| 2023/01/05 | 14 | 69.74 | 13 | 69.98 | 68.80 | 1 | 22,827 | 0.00% |
|
| 2023/01/04 | 14 | 69.94 | 13 | 69.61 | 69.30 | 1 | 23,375 | 0.00% |
|
| 2023/01/03 | 17 | 68.48 | 16 | 68.02 | 69.10 | 1 | 23,527 | 0.00% |
|
| 2022/12/30 | 6 | 68.45 | 9 | 68.67 | 67.30 | -3 | 23,873 | -0.01% |
|
| 2022/12/29 | 8 | 67.41 | 7 | 67.19 | 67.40 | 1 | 24,176 | 0.00% |
|
| 2022/12/28 | 21 | 69.17 | 22 | 69.24 | 67.90 | -1 | 25,018 | 0.00% |
|
| 2022/12/27 | 7 | 71.09 | 26 | 71.17 | 70.90 | -19 | 25,275 | -0.08% |
|
| 2022/12/26 | 17 | 69.97 | 12 | 69.73 | 70.00 | 5 | 25,716 | 0.02% |
|
| 2022/12/23 | 20 | 69.16 | 7 | 68.84 | 69.30 | 13 | 26,211 | 0.05% |
|
| 2022/12/22 | 18 | 69.74 | 13 | 70.30 | 69.40 | 5 | 26,626 | 0.02% |
|
| 2022/12/21 | 22 | 69.81 | 19 | 69.72 | 69.60 | 3 | 27,218 | 0.01% |
|
| 2022/12/20 | 16.1 | 71.20 | 36 | 71.43 | 69.80 | -19.9 | 27,653 | -0.07% |
|
| 2022/12/19 | 11 | 71.52 | 10 | 73.10 | 71.20 | 1 | 27,981 | 0.00% |
|
| 2022/12/16 | 36 | 73.92 | 29 | 73.24 | 73.10 | 7 | 28,384 | 0.02% |
|
| 2022/12/15 | 14 | 74.04 | 51 | 74.24 | 73.80 | -37 | 28,853 | -0.13% |
|
| 2022/12/14 | 61 | 75.10 | 14 | 74.72 | 74.50 | 47 | 28,913 | 0.16% |
|
| 2022/12/13 | 28 | 75.75 | 27.5 | 76.33 | 75.00 | 0.5 | 28,958 | 0.00% |
|
| 2022/12/12 | 79.3 | 75.62 | 70 | 75.91 | 73.60 | 9.2 | 28,681 | 0.03% |
|
| 2022/12/09 | 79 | 76.50 | 82 | 76.40 | 76.80 | -3 | 28,540 | -0.01% |
|
| 2022/12/08 | 118 | 71.46 | 35 | 72.70 | 74.70 | 83 | 28,608 | 0.29% |
大買/
|
| 2022/12/07 | 18 | 70.79 | 25 | 71.03 | 70.20 | -7 | 29,142 | -0.02% |
|
| 2022/12/06 | 25 | 72.68 | 42 | 73.10 | 71.70 | -17 | 30,033 | -0.06% |
|
| 2022/12/05 | 22 | 74.75 | 84 | 75.42 | 73.60 | -62 | 30,158 | -0.21% |
|
| 2022/12/02 | 31.5 | 74.96 | 34 | 74.91 | 75.00 | -2.5 | 29,998 | -0.01% |
|
| 2022/12/01 | 81 | 76.22 | 63 | 74.99 | 74.40 | 18 | 30,046 | 0.06% |
|
| 2022/11/30 | 139 | 73.87 | 54 | 72.14 | 74.00 | 85 | 29,730 | 0.29% |
大買/
|
| 2022/11/29 | 23 | 67.71 | 31 | 67.54 | 68.30 | -8 | 29,546 | -0.03% |
|
| 2022/11/28 | 20 | 68.68 | 16 | 68.57 | 68.20 | 4 | 30,800 | 0.01% |
|
| 2022/11/25 | 43 | 70.05 | 57 | 70.14 | 68.60 | -14 | 32,655 | -0.04% |
|
| 2022/11/24 | 44 | 72.09 | 47 | 71.78 | 71.90 | -3 | 33,411 | -0.01% |
|
| 2022/11/23 | 17 | 71.05 | 5 | 70.86 | 70.90 | 12 | 33,963 | 0.04% |
|
| 2022/11/22 | 9 | 71.08 | 9 | 71.33 | 70.80 | 0 | 34,410 | 0.00% |
|
| 2022/11/21 | 7 | 72.09 | 15 | 73.21 | 70.80 | -8 | 34,985 | -0.02% |
|
| 2022/11/18 | 18 | 72.93 | 72 | 72.91 | 72.40 | -54 | 34,973 | -0.15% |
|
| 2022/11/17 | 29 | 73.38 | 38 | 73.73 | 74.30 | -9 | 34,894 | -0.03% |
|
| 2022/11/16 | 11 | 71.02 | 29 | 71.55 | 71.50 | -18 | 34,705 | -0.05% |
|
| 2022/11/15 | 6 | 68.92 | 18 | 69.73 | 70.30 | -12 | 34,609 | -0.03% |
|
| 2022/11/14 | 19 | 68.15 | 41 | 68.44 | 68.50 | -22 | 34,814 | -0.06% |
|
| 2022/11/11 | 24 | 68.62 | 11 | 69.02 | 67.40 | 13 | 34,912 | 0.04% |
|
| 2022/11/10 | 42 | 69.36 | 43 | 69.23 | 68.90 | -1 | 34,807 | 0.00% |
|
| 2022/11/09 | 42 | 70.64 | 7 | 72.07 | 69.70 | 35 | 34,981 | 0.10% |
|
| 2022/11/08 | 33 | 72.88 | 24 | 73.35 | 70.90 | 9 | 34,871 | 0.03% |
|
| 2022/11/07 | 24 | 71.25 | 20 | 71.58 | 70.10 | 4 | 34,274 | 0.01% |
|
| 2022/11/04 | 63 | 70.25 | 59.4 | 69.64 | 70.30 | 3.7 | 33,789 | 0.01% |
|
| 2022/11/03 | 8 | 66.68 | 28 | 66.01 | 70.60 | -20 | 32,646 | -0.06% |
|
| 2022/11/02 | 38 | 64.69 | 27 | 64.38 | 64.20 | 11 | 32,059 | 0.03% |
|
| 2022/11/01 | 7.4 | 63.86 | 7 | 63.87 | 64.50 | 0.4 | 31,810 | 0.00% |
|
| 2022/10/31 | 12 | 63.59 | 34 | 63.18 | 64.10 | -22 | 31,629 | -0.07% |
|
| 2022/10/28 | 47 | 60.86 | 34 | 61.20 | 60.20 | 13 | 31,345 | 0.04% |
|
| 2022/10/27 | 12 | 61.08 | 34 | 61.95 | 62.90 | -22 | 31,169 | -0.07% |
|
| 2022/10/26 | 38 | 60.69 | 27 | 60.99 | 59.70 | 11 | 30,884 | 0.04% |
|
| 2022/10/25 | 30 | 61.87 | 23 | 61.96 | 60.90 | 7 | 30,630 | 0.02% |
|
| 2022/10/24 | 15 | 63.41 | 15 | 63.81 | 62.60 | 0 | 30,509 | 0.00% |
|
| 2022/10/21 | 34 | 63.51 | 23 | 63.55 | 61.70 | 11 | 30,355 | 0.04% |
|
| 2022/10/20 | 28 | 63.78 | 28 | 63.72 | 64.60 | 0 | 30,864 | 0.00% |
|
| 2022/10/19 | 59 | 66.07 | 20 | 65.93 | 64.00 | 39 | 32,142 | 0.12% |
|
| 2022/10/18 | 58 | 65.20 | 42 | 65.58 | 65.00 | 16 | 33,150 | 0.05% |
|
| 2022/10/17 | 10 | 63.30 | 68 | 64.54 | 66.00 | -58 | 33,887 | -0.17% |
|
| 2022/10/14 | 29 | 64.04 | 36 | 64.76 | 64.00 | -7 | 34,011 | -0.02% |
|
| 2022/10/13 | 47 | 64.25 | 37 | 64.14 | 60.00 | 10 | 33,615 | 0.03% |
|
| 2022/10/12 | 29 | 65.48 | 27 | 65.67 | 64.70 | 2 | 33,001 | 0.01% |
|
| 2022/10/11 | 14 | 71.82 | 1 | 72.80 | 71.80 | 13 | 32,494 | 0.04% |
|
| 2022/10/07 | 14 | 79.32 | 32 | 79.22 | 79.70 | -18 | 32,278 | -0.06% |
|
| 2022/10/06 | 23 | 78.65 | 15 | 78.79 | 78.50 | 8 | 31,956 | 0.03% |
|
| 2022/10/05 | 45 | 80.26 | 454 | 78.07 | 78.70 | -409 | 31,799 | -1.29% |
大賣/鉅額交易
|
| 2022/10/04 | 39 | 77.68 | 43 | 77.80 | 77.60 | -4 | 31,121 | -0.01% |
|
| 2022/10/03 | 46 | 76.70 | 28 | 77.41 | 75.30 | 18 | 30,944 | 0.06% |
|
| 2022/09/30 | 34 | 75.81 | 37.1 | 76.88 | 79.00 | -3.1 | 30,855 | -0.01% |
|
| 2022/09/29 | 30 | 76.49 | 32 | 76.88 | 76.10 | -2 | 31,036 | -0.01% |
|
| 2022/09/28 | 34 | 77.96 | 17 | 77.28 | 74.40 | 17 | 31,298 | 0.05% |
|
| 2022/09/27 | 54 | 79.19 | 55 | 79.77 | 82.20 | -1 | 31,239 | 0.00% |
|
| 2022/09/26 | 38 | 84.74 | 25 | 85.52 | 79.80 | 13 | 30,961 | 0.04% |
|
| 2022/09/23 | 32 | 88.79 | 25 | 88.99 | 88.60 | 7 | 30,712 | 0.02% |
|
| 2022/09/22 | 61 | 91.12 | 87 | 90.12 | 91.40 | -26 | 30,353 | -0.09% |
|
| 2022/09/21 | 18 | 88.04 | 19 | 88.34 | 88.50 | -1 | 29,891 | 0.00% |
|
| 2022/09/20 | 14 | 87.90 | 13 | 88.45 | 88.30 | 1 | 30,285 | 0.00% |
|
| 2022/09/19 | 36 | 87.75 | 22 | 87.73 | 86.50 | 14 | 30,186 | 0.05% |
|
| 2022/09/16 | 27 | 88.50 | 43 | 88.78 | 88.70 | -16 | 29,989 | -0.05% |
|
| 2022/09/15 | 30 | 91.42 | 21 | 92.06 | 88.50 | 9 | 29,667 | 0.03% |
|
| 2022/09/14 | 28 | 89.56 | 48 | 89.44 | 92.40 | -20 | 29,378 | -0.07% |
|
| 2022/09/13 | 34 | 88.80 | 35.1 | 88.63 | 89.00 | -1.1 | 28,505 | 0.00% |
|
| 2022/09/12 | 4 | 85.48 | 23.5 | 86.79 | 87.40 | -19.5 | 27,457 | -0.07% |
|
| 2022/09/08 | 24 | 79.30 | 20 | 79.55 | 79.50 | 4 | 27,151 | 0.01% |
|
| 2022/09/07 | 36.5 | 79.79 | 28 | 80.06 | 78.50 | 8.5 | 26,915 | 0.03% |
|
| 2022/09/06 | 15 | 82.48 | 11 | 81.20 | 80.40 | 4 | 26,530 | 0.02% |
|
| 2022/09/05 | 69 | 85.13 | 49 | 85.42 | 83.10 | 20 | 25,997 | 0.08% |
|
| 2022/09/02 | 492 | 88.86 | 81 | 90.30 | 86.50 | 411 | 25,440 | 1.62% |
大買/鉅額交易
|
| 2022/09/01 | 73 | 89.81 | 60 | 89.93 | 88.60 | 13 | 23,993 | 0.05% |
|
| 2022/08/31 | 46 | 84.84 | 56 | 86.79 | 90.50 | -10 | 22,015 | -0.05% |
|
| 2022/08/30 | 47 | 82.97 | 30 | 82.89 | 82.30 | 17 | 20,950 | 0.08% |
|
| 2022/08/29 | 12 | 78.58 | 9 | 79.64 | 80.00 | 3 | 20,170 | 0.01% |
|
| 2022/08/26 | 9 | 79.41 | 29.1 | 81.53 | 83.30 | -20.1 | 19,583 | -0.10% |
|
| 2022/08/25 | 12 | 75.03 | 37 | 74.85 | 75.80 | -25 | 18,831 | -0.13% |
|
| 2022/08/24 | 16 | 73.16 | 33 | 73.20 | 72.80 | -17 | 18,556 | -0.09% |
|
| 2022/08/23 | 16 | 72.80 | 11 | 72.76 | 71.70 | 5 | 18,269 | 0.03% |
|
| 2022/08/22 | 20 | 76.59 | 11 | 78.77 | 74.30 | 9 | 17,888 | 0.05% |
|
| 2022/08/19 | 46 | 80.68 | 21 | 79.72 | 79.60 | 25 | 17,592 | 0.14% |
|
| 2022/08/18 | 13 | 77.48 | 8 | 78.43 | 77.30 | 5 | 17,053 | 0.03% |
|
| 2022/08/17 | 35 | 78.87 | 23 | 78.43 | 78.50 | 12 | 16,700 | 0.07% |
|
| 2022/08/16 | 15 | 82.11 | 3 | 82.63 | 77.80 | 12 | 16,306 | 0.07% |
|
| 2022/08/15 | 26 | 78.08 | 24 | 79.25 | 83.90 | 2 | 15,725 | 0.01% |
|
| 2022/08/12 | 5 | 81.66 | 6 | 83.82 | 81.20 | -1 | 15,102 | -0.01% |
|
| 2022/08/11 | 1 | 80.50 | 3 | 80.67 | 81.10 | -2 | 15,002 | -0.01% |
|
| 2022/08/10 | 0 | 0.00 | 10 | 80.45 | 80.80 | -10 | 14,949 | -0.07% |
|
| 2022/08/08 | 0 | 0.00 | 19 | 74.35 | 75.00 | -19 | 14,806 | -0.13% |
|
| 2022/08/05 | 21 | 71.98 | 3 | 72.50 | 73.00 | 18 | 14,739 | 0.12% |
|
| 2022/08/04 | 5 | 71.70 | 0 | 0.00 | 70.00 | 5 | 14,690 | 0.03% |
|
| 2022/08/03 | 0 | 0.00 | 6 | 75.00 | 73.00 | -6 | 14,550 | -0.04% |
|
| 2022/07/29 | 0 | 0.00 | 3 | 74.47 | 73.00 | -3 | 14,329 | -0.02% |
|
| 2022/07/28 | 1 | 74.00 | 1 | 71.00 | 71.00 | 0 | 14,173 | 0.00% |
|
| 2022/07/27 | 20 | 71.26 | 23.6 | 71.35 | 73.00 | -3.6 | 14,073 | -0.03% |
|
| 2022/07/26 | 38.4 | 72.40 | 25 | 72.52 | 73.30 | 13.4 | 13,268 | 0.10% |
|
| 2022/07/25 | 51 | 68.97 | 58 | 69.17 | 72.80 | -7 | 11,679 | -0.06% |
|
| 2022/07/22 | 13.2 | 64.59 | 25 | 64.92 | 66.20 | -11.8 | 10,286 | -0.11% |
|
| 2022/07/21 | 31 | 57.29 | 29 | 59.66 | 60.30 | 2 | 9,123 | 0.02% |
|
| 2022/07/20 | 5 | 53.52 | 17 | 53.71 | 54.90 | -12 | 8,565 | -0.14% |
|
| 2022/07/19 | 5 | 51.80 | 2 | 50.70 | 50.90 | 3 | 8,248 | 0.04% |
|
| 2022/07/18 | 3 | 54.00 | 3 | 53.50 | 52.50 | 0 | 8,159 | 0.00% |
|
| 2022/07/15 | 5 | 51.88 | 5 | 51.96 | 51.60 | 0 | 7,962 | 0.00% |
|
| 2022/07/14 | 15 | 51.28 | 17 | 51.49 | 51.70 | -2 | 7,883 | -0.03% |
|
| 2022/07/13 | 24 | 52.92 | 13 | 52.88 | 51.00 | 11 | 7,705 | 0.14% |
|
| 2022/07/12 | 10 | 51.44 | 34 | 51.72 | 49.95 | -24 | 7,391 | -0.32% |
|
| 2022/07/11 | 9 | 53.89 | 2 | 54.80 | 53.20 | 7 | 7,151 | 0.10% |
|
| 2022/07/08 | 49 | 55.81 | 26 | 56.50 | 54.90 | 23 | 6,933 | 0.33% |
|
| 2022/07/07 | 30 | 56.94 | 28 | 57.10 | 57.60 | 2 | 6,461 | 0.03% |
|
| 2022/07/06 | 26 | 56.31 | 24 | 55.77 | 55.00 | 2 | 5,711 | 0.04% |
|
| 2022/07/05 | 38 | 54.35 | 44 | 55.26 | 57.20 | -6 | 4,986 | -0.12% |
|
| 2022/07/04 | 29 | 49.77 | 32 | 49.86 | 52.00 | -3 | 4,338 | -0.07% |
|
| 2022/07/01 | 27 | 49.99 | 31 | 50.14 | 47.85 | -4 | 4,044 | -0.10% |
|
| 2022/06/30 | 13 | 47.40 | 6 | 47.71 | 47.75 | 7 | 3,730 | 0.19% |
|
| 2022/06/29 | 10 | 51.74 | 16 | 52.54 | 49.95 | -6 | 3,555 | -0.17% |
|
| 2022/06/28 | 15.1 | 55.26 | 20 | 54.30 | 55.40 | -4.9 | 3,309 | -0.15% |
|
| 2022/06/27 | 16 | 53.77 | 16 | 54.19 | 54.60 | 0 | 2,744 | 0.00% |
|
| 2022/06/24 | 14 | 48.26 | 28 | 48.41 | 49.70 | -14 | 2,530 | -0.55% |
|
| 2022/06/23 | 10 | 46.08 | 3 | 46.45 | 45.20 | 7 | 2,411 | 0.29% |
|
| 2022/06/22 | 49 | 47.62 | 56.2 | 48.17 | 47.70 | -7.2 | 2,272 | -0.32% |
|
| 2022/06/21 | 5 | 45.20 | 18 | 46.41 | 46.75 | -13 | 1,872 | -0.69% |
|
| 2022/06/20 | 17 | 43.81 | 14 | 43.59 | 42.50 | 3 | 1,832 | 0.16% |
|
| 2022/06/17 | 4 | 45.14 | 3 | 44.80 | 45.60 | 1 | 1,830 | 0.05% |
|
| 2022/06/16 | 7 | 46.71 | 7 | 46.92 | 45.70 | 0 | 1,869 | 0.00% |
|
| 2022/06/15 | 3 | 47.55 | 2 | 47.08 | 47.10 | 1 | 1,910 | 0.05% |
|
| 2022/06/14 | 7 | 46.94 | 8 | 47.04 | 47.85 | -1 | 1,960 | -0.05% |
|
| 2022/06/13 | 10 | 48.19 | 2 | 48.60 | 47.70 | 8 | 1,996 | 0.40% |
|
| 2022/06/10 | 3 | 50.47 | 0 | 0.00 | 49.90 | 3 | 2,023 | 0.15% |
|
| 2022/06/09 | 2 | 51.45 | 0 | 0.00 | 51.40 | 2 | 2,055 | 0.10% |
|
| 2022/06/08 | 1 | 51.50 | 1 | 52.30 | 51.20 | 0 | 2,097 | 0.00% |
|
| 2022/06/07 | 2 | 51.90 | 0 | 0.00 | 51.60 | 2 | 2,143 | 0.09% |
|
| 2022/06/02 | 2 | 53.00 | 2 | 53.80 | 52.50 | 0 | 2,308 | 0.00% |
|
| 2022/06/01 | 0 | 0.00 | 2 | 53.50 | 53.00 | -2 | 2,373 | -0.08% |
|
| 2022/05/31 | 5 | 53.10 | 2 | 52.95 | 53.10 | 3 | 2,436 | 0.12% |
|
| 2022/05/30 | 2 | 52.20 | 3 | 51.97 | 51.90 | -1 | 2,632 | -0.04% |
|
| 2022/05/27 | 9 | 52.07 | 6 | 51.92 | 51.20 | 3 | 2,865 | 0.10% |
|
| 2022/05/26 | 2 | 51.15 | 2 | 50.50 | 50.20 | 0 | 2,868 | 0.00% |
|
| 2022/05/24 | 5 | 51.16 | 0 | 0.00 | 49.90 | 5 | 2,982 | 0.17% |
|
| 2022/05/23 | 2 | 51.55 | 3 | 52.00 | 51.70 | -1 | 2,986 | -0.03% |
|
| 2022/05/20 | 2 | 51.25 | 1 | 51.50 | 51.20 | 1 | 3,027 | 0.03% |
|
| 2022/05/19 | 2 | 49.95 | 10 | 50.75 | 51.60 | -8 | 3,044 | -0.26% |
|
| 2022/05/18 | 6 | 51.62 | 8 | 51.58 | 51.30 | -2 | 3,051 | -0.07% |
|
| 2022/05/17 | 3 | 50.20 | 4 | 50.19 | 50.80 | -1 | 3,070 | -0.03% |
|
| 2022/05/16 | 1 | 48.50 | 2 | 49.15 | 48.60 | -1 | 3,133 | -0.03% |
|
| 2022/05/13 | 1 | 47.90 | 2 | 48.15 | 48.10 | -1 | 3,177 | -0.03% |
|
| 2022/05/12 | 6 | 47.77 | 4 | 48.58 | 47.25 | 2 | 3,235 | 0.06% |
|
| 2022/05/11 | 4 | 47.35 | 3 | 48.35 | 48.20 | 1 | 3,276 | 0.03% |
|
| 2022/05/10 | 1 | 47.85 | 6 | 47.67 | 47.85 | -5 | 3,355 | -0.15% |
|
| 2022/05/09 | 5 | 47.78 | 0 | 0.00 | 47.05 | 5 | 3,521 | 0.14% |
|
| 2022/05/06 | 4 | 49.58 | 6 | 50.12 | 50.50 | -2 | 3,561 | -0.06% |
|
| 2022/05/05 | 5 | 50.92 | 6 | 51.20 | 51.10 | -1 | 3,703 | -0.03% |
|
| 2022/05/04 | 5 | 49.65 | 5 | 49.90 | 50.00 | 0 | 3,761 | 0.00% |
|
| 2022/05/03 | 2 | 49.55 | 0 | 0.00 | 49.70 | 2 | 3,838 | 0.05% |
|
| 2022/04/29 | 18 | 50.69 | 10 | 52.25 | 49.10 | 8 | 3,924 | 0.20% |
|
| 2022/04/28 | 6 | 49.88 | 11 | 50.54 | 50.10 | -5 | 4,002 | -0.12% |
|
| 2022/04/27 | 20 | 49.00 | 24 | 49.28 | 49.85 | -4 | 4,053 | -0.10% |
|
| 2022/04/26 | 1 | 52.00 | 1 | 52.00 | 51.20 | 0 | 4,066 | 0.00% |
|
| 2022/04/25 | 1 | 51.90 | 0 | 0.00 | 51.30 | 1 | 4,117 | 0.02% |
|
| 2022/04/22 | 4 | 54.35 | 2 | 54.20 | 54.40 | 2 | 4,248 | 0.05% |
|
| 2022/04/21 | 2 | 55.65 | 0 | 0.00 | 55.80 | 2 | 4,348 | 0.05% |
|
| 2022/04/20 | 5 | 55.58 | 3 | 56.03 | 55.80 | 2 | 4,483 | 0.04% |
|
| 2022/04/19 | 3 | 55.87 | 0 | 0.00 | 55.00 | 3 | 4,559 | 0.07% |
|
| 2022/04/18 | 1 | 54.80 | 0 | 0.00 | 55.00 | 1 | 4,770 | 0.02% |
|
| 2022/04/15 | 6 | 56.87 | 1 | 56.00 | 56.00 | 5 | 4,839 | 0.10% |
|
| 2022/04/14 | 1 | 58.90 | 0 | 0.00 | 58.50 | 1 | 4,965 | 0.02% |
|
| 2022/04/13 | 0 | 0.00 | 4 | 59.13 | 59.00 | -4 | 5,027 | -0.08% |
|
| 2022/04/12 | 3 | 58.30 | 1 | 58.70 | 57.30 | 2 | 5,152 | 0.04% |
|
| 2022/04/11 | 1 | 58.70 | 0 | 0.00 | 57.70 | 1 | 5,250 | 0.02% |
|
| 2022/04/08 | 2 | 60.10 | 0 | 0.00 | 60.00 | 2 | 5,297 | 0.04% |
|
| 2022/04/07 | 3 | 60.60 | 11 | 63.99 | 60.30 | -8 | 5,342 | -0.15% |
|
| 2022/04/06 | 3 | 63.93 | 1 | 63.90 | 63.90 | 2 | 5,394 | 0.04% |
|
| 2022/04/01 | 1 | 64.90 | 0 | 0.00 | 65.50 | 1 | 5,555 | 0.02% |
|
| 2022/03/30 | 2 | 68.80 | 2 | 67.00 | 66.40 | 0 | 5,947 | 0.00% |
|
| 2022/03/29 | 0 | 0.00 | 6 | 66.72 | 67.10 | -6 | 6,206 | -0.10% |
|
| 2022/03/28 | 4 | 65.10 | 4 | 66.00 | 66.60 | 0 | 6,521 | 0.00% |
|
| 2022/03/25 | 1 | 66.20 | 0 | 0.00 | 66.10 | 1 | 6,649 | 0.02% |
|
| 2022/03/24 | 1 | 65.10 | 7 | 66.34 | 67.30 | -6 | 6,868 | -0.09% |
|
| 2022/03/23 | 3 | 65.60 | 8 | 65.34 | 65.10 | -5 | 7,190 | -0.07% |
|
| 2022/03/22 | 0 | 0.00 | 3 | 65.10 | 65.60 | -3 | 7,585 | -0.04% |
|
| 2022/03/21 | 5 | 65.40 | 0 | 0.00 | 64.30 | 5 | 7,759 | 0.06% |
|
| 2022/03/18 | 5 | 63.60 | 7 | 64.09 | 64.80 | -2 | 7,909 | -0.03% |
|
| 2022/03/17 | 10 | 62.00 | 11 | 62.32 | 62.70 | -1 | 8,015 | -0.01% |
|
| 2022/03/16 | 2 | 59.50 | 11 | 59.35 | 59.80 | -9 | 8,209 | -0.11% |
|
| 2022/03/15 | 6 | 59.38 | 1 | 61.40 | 58.50 | 5 | 8,592 | 0.06% |
|
| 2022/03/14 | 10 | 61.60 | 0 | 0.00 | 61.40 | 10 | 8,893 | 0.11% |
|
| 2022/03/11 | 0 | 0.00 | 10 | 59.20 | 60.50 | -10 | 9,523 | -0.10% |
|
| 2022/03/10 | 6 | 60.17 | 8 | 59.79 | 60.00 | -2 | 9,740 | -0.02% |
|
| 2022/03/09 | 4 | 58.43 | 17 | 58.02 | 57.90 | -13 | 10,495 | -0.12% |
|
| 2022/03/08 | 12 | 58.17 | 9 | 57.01 | 56.70 | 3 | 10,842 | 0.03% |
|
| 2022/03/07 | 7 | 62.09 | 0 | 0.00 | 59.30 | 7 | 11,230 | 0.06% |
|
| 2022/03/04 | 14 | 65.46 | 5 | 65.50 | 64.00 | 9 | 11,737 | 0.08% |
|
| 2022/03/03 | 10.1 | 68.21 | 6 | 66.67 | 66.10 | 4.1 | 12,164 | 0.03% |
|
| 2022/03/02 | 17 | 66.26 | 17 | 66.21 | 68.40 | 0 | 12,643 | 0.00% |
|
| 2022/03/01 | 2 | 63.10 | 2 | 64.20 | 65.30 | 0 | 13,377 | 0.00% |
|
| 2022/02/25 | 1 | 62.50 | 2 | 62.80 | 62.90 | -1 | 13,710 | -0.01% |
|
| 2022/02/24 | 12 | 63.27 | 11 | 62.92 | 61.50 | 1 | 14,277 | 0.01% |
|
| 2022/02/23 | 2 | 64.60 | 0 | 0.00 | 64.50 | 2 | 14,487 | 0.01% |
|
| 2022/02/21 | 1 | 66.70 | 0 | 0.00 | 66.30 | 1 | 15,693 | 0.01% |
|
| 2022/02/18 | 0 | 0.00 | 1 | 67.50 | 67.60 | -1 | 16,670 | -0.01% |
|
| 2022/02/17 | 1 | 67.60 | 1 | 68.00 | 67.20 | 0 | 17,688 | 0.00% |
|
| 2022/02/16 | 2 | 67.90 | 0 | 0.00 | 68.00 | 2 | 19,771 | 0.01% |
|
| 2022/02/15 | 5 | 66.70 | 14 | 66.79 | 65.60 | -9 | 21,772 | -0.04% |
|
| 2022/02/14 | 3 | 65.53 | 23 | 64.91 | 65.20 | -20 | 25,647 | -0.08% |
|
| 2022/02/11 | 2 | 69.05 | 1 | 69.00 | 68.80 | 1 | 27,111 | 0.00% |
|
| 2022/02/10 | 18 | 69.70 | 67 | 69.90 | 68.20 | -49 | 27,857 | -0.18% |
|
| 2022/02/09 | 81 | 68.93 | 11 | 69.65 | 68.70 | 70 | 28,956 | 0.24% |
|
| 2022/02/08 | 0 | 0.00 | 1 | 66.70 | 68.20 | -1 | 30,368 | 0.00% |
|
| 2022/02/07 | 15 | 64.78 | 15 | 65.18 | 67.00 | 0 | 31,122 | 0.00% |
|
| 2022/01/26 | 29 | 67.28 | 28 | 67.59 | 67.00 | 1 | 31,799 | 0.00% |
|
| 2022/01/25 | 6 | 66.75 | 6 | 67.40 | 66.50 | 0 | 33,215 | 0.00% |
|
| 2022/01/24 | 6 | 67.50 | 6 | 68.80 | 69.60 | 0 | 34,442 | 0.00% |
|
| 2022/01/21 | 6 | 69.82 | 10 | 71.04 | 70.40 | -4 | 35,072 | -0.01% |
|
| 2022/01/20 | 2 | 71.35 | 1 | 71.00 | 71.00 | 1 | 35,207 | 0.00% |
|
| 2022/01/19 | 2 | 72.40 | 2 | 72.90 | 72.90 | 0 | 36,607 | 0.00% |
|
| 2022/01/18 | 0 | 0.00 | 1 | 74.40 | 73.20 | -1 | 37,018 | 0.00% |
|
| 2022/01/17 | 6 | 73.97 | 5 | 74.26 | 73.80 | 1 | 37,279 | 0.00% |
|
| 2022/01/14 | 8 | 71.95 | 8 | 71.41 | 72.10 | 0 | 37,609 | 0.00% |
|
| 2022/01/13 | 2 | 73.45 | 3 | 73.47 | 73.70 | -1 | 38,006 | 0.00% |
|
| 2022/01/12 | 3 | 73.83 | 3 | 74.33 | 73.50 | 0 | 38,002 | 0.00% |
|
| 2022/01/11 | 8 | 75.99 | 2 | 74.15 | 74.00 | 6 | 37,927 | 0.02% |
|
| 2022/01/10 | 3 | 77.90 | 2.4 | 78.68 | 78.80 | 0.6 | 37,725 | 0.00% |
|
| 2022/01/07 | 4.4 | 80.86 | 1 | 79.10 | 78.10 | 3.4 | 37,654 | 0.01% |
|
| 2022/01/06 | 0 | 0.00 | 1 | 82.40 | 82.00 | -1 | 37,509 | 0.00% |
|
| 2022/01/05 | 3 | 83.70 | 1 | 83.20 | 83.50 | 2 | 37,444 | 0.01% |
|
| 2022/01/04 | 6 | 86.78 | 6 | 86.57 | 86.00 | 0 | 37,324 | 0.00% |
|
| 2022/01/03 | 11 | 86.58 | 144 | 86.60 | 86.40 | -133 | 37,205 | -0.36% |
大賣/鉅額交易
|
| 2021/12/30 | 2 | 86.70 | 16 | 86.47 | 85.90 | -14 | 37,130 | -0.04% |
|
| 2021/12/29 | 7 | 86.77 | 18 | 86.63 | 87.40 | -11 | 37,075 | -0.03% |
|
| 2021/12/28 | 8 | 86.58 | 2 | 87.10 | 86.60 | 6 | 37,005 | 0.02% |
|
| 2021/12/27 | 5 | 89.70 | 286 | 89.00 | 89.00 | -281 | 36,847 | -0.76% |
大賣/鉅額交易
|
| 2021/12/24 | 32 | 88.48 | 27 | 89.24 | 87.70 | 5 | 36,731 | 0.01% |
|
| 2021/12/23 | 25 | 88.84 | 29 | 88.31 | 89.40 | -4 | 36,479 | -0.01% |
|
| 2021/12/22 | 26 | 87.87 | 21 | 88.57 | 86.50 | 5 | 36,184 | 0.01% |
|
| 2021/12/21 | 3 | 86.63 | 6 | 87.02 | 86.70 | -3 | 35,854 | -0.01% |
|
| 2021/12/20 | 14 | 88.13 | 5 | 87.58 | 87.80 | 9 | 35,701 | 0.03% |
|
| 2021/12/17 | 59 | 88.26 | 63 | 86.49 | 86.30 | -4 | 35,437 | -0.01% |
|
| 2021/12/16 | 20 | 88.35 | 31 | 89.20 | 91.20 | -11 | 35,077 | -0.03% |
|
| 2021/12/15 | 11 | 85.47 | 12 | 83.96 | 87.00 | -1 | 34,663 | 0.00% |
|
| 2021/12/14 | 20 | 83.26 | 19 | 83.74 | 83.30 | 1 | 34,486 | 0.00% |
|
| 2021/12/13 | 3 | 87.90 | 3 | 87.67 | 87.00 | 0 | 34,253 | 0.00% |
|
| 2021/12/10 | 23 | 87.70 | 30 | 87.70 | 86.20 | -7 | 34,088 | -0.02% |
|
| 2021/12/09 | 8 | 90.28 | 3 | 90.87 | 89.20 | 5 | 33,832 | 0.01% |
|
| 2021/12/08 | 11 | 90.99 | 24 | 90.03 | 89.00 | -13 | 33,400 | -0.04% |
|
| 2021/12/07 | 9 | 92.99 | 9 | 92.82 | 90.20 | 0 | 33,056 | 0.00% |
|
| 2021/12/06 | 22 | 90.68 | 32.5 | 90.39 | 90.00 | -10.5 | 32,385 | -0.03% |
|
| 2021/12/03 | 61 | 91.30 | 45 | 91.53 | 90.40 | 16 | 32,138 | 0.05% |
|
| 2021/12/02 | 13 | 88.63 | 60 | 89.19 | 87.60 | -47 | 31,348 | -0.15% |
|
| 2021/12/01 | 64 | 88.96 | 9 | 88.73 | 89.00 | 55 | 30,951 | 0.18% |
|
| 2021/11/30 | 20 | 86.56 | 18 | 87.04 | 88.30 | 2 | 30,503 | 0.01% |
|
| 2021/11/29 | 38 | 81.48 | 45 | 81.02 | 84.00 | -7 | 29,973 | -0.02% |
|
| 2021/11/26 | 57 | 84.24 | 65 | 84.23 | 84.40 | -8 | 29,519 | -0.03% |
|
| 2021/11/25 | 45 | 87.58 | 72 | 90.07 | 85.60 | -27 | 28,830 | -0.09% |
|
| 2021/11/24 | 17 | 85.31 | 20 | 85.84 | 85.00 | -3 | 27,866 | -0.01% |
|
| 2021/11/23 | 86 | 85.33 | 105 | 84.09 | 85.80 | -19 | 27,499 | -0.07% |
大賣/
|
| 2021/11/22 | 15 | 90.20 | 15 | 90.49 | 90.50 | 0 | 26,899 | 0.00% |
|
| 2021/11/19 | 99 | 91.92 | 55 | 91.63 | 90.50 | 44 | 26,619 | 0.17% |
|
| 2021/11/18 | 39 | 90.78 | 19 | 90.63 | 89.10 | 20 | 25,846 | 0.08% |
|
| 2021/11/17 | 47 | 91.86 | 58 | 92.34 | 92.80 | -11 | 25,368 | -0.04% |
|
| 2021/11/16 | 45.5 | 91.19 | 73.5 | 91.55 | 90.70 | -28 | 24,376 | -0.11% |
|
| 2021/11/15 | 132 | 99.22 | 70 | 97.74 | 94.50 | 62 | 23,355 | 0.27% |
大買/
|
| 2021/11/12 | 82 | 95.21 | 89 | 95.52 | 99.00 | -7 | 21,248 | -0.03% |
|
| 2021/11/11 | 257 | 93.59 | 255 | 91.56 | 90.00 | 2 | 19,169 | 0.01% |
大買/大賣/
|
| 2021/11/10 | 41.1 | 90.39 | 32 | 91.08 | 92.50 | 9.1 | 15,253 | 0.06% |
|
| 2021/11/09 | 45 | 81.52 | 56 | 82.27 | 84.10 | -11 | 13,734 | -0.08% |
|
| 2021/11/08 | 65 | 72.04 | 66 | 73.08 | 76.50 | -1 | 12,992 | -0.01% |
|
| 2021/11/05 | 84 | 70.74 | 67 | 70.94 | 69.60 | 17 | 11,841 | 0.14% |
|
| 2021/11/04 | 25 | 71.37 | 25 | 69.15 | 67.20 | 0 | 10,262 | 0.00% |
|
| 2021/11/03 | 44 | 67.64 | 63 | 67.56 | 71.00 | -19 | 9,459 | -0.20% |
|
| 2021/11/02 | 467 | 70.31 | 49 | 68.33 | 69.00 | 418 | 8,675 | 4.82% |
大買/鉅額交易
|
| 2021/11/01 | 171 | 66.78 | 183 | 68.17 | 68.30 | -12 | 7,207 | -0.17% |
大買/大賣/
|
| 2021/10/29 | 15 | 59.00 | 39 | 60.63 | 62.10 | -24 | 5,907 | -0.41% |
|
| 2021/10/28 | 13 | 57.97 | 11 | 57.48 | 56.50 | 2 | 5,203 | 0.04% |
|
| 2021/10/27 | 38 | 58.93 | 17.3 | 59.05 | 58.80 | 20.7 | 4,941 | 0.42% |
|
| 2021/10/26 | 5 | 55.94 | 37 | 57.09 | 58.60 | -32 | 3,605 | -0.89% |
|
| 2021/10/25 | 2 | 48.30 | 17 | 51.23 | 53.30 | -15 | 3,185 | -0.47% |
|
| 2021/10/22 | 36 | 50.03 | 9 | 49.87 | 48.50 | 27 | 2,943 | 0.92% |
|
| 2021/10/21 | 12.3 | 49.01 | 7 | 49.71 | 49.70 | 5.3 | 2,551 | 0.21% |
|
| 2021/10/20 | 3 | 45.70 | 7 | 45.92 | 46.65 | -4 | 2,086 | -0.19% |
|
| 2021/10/19 | 3 | 42.15 | 0 | 0.00 | 42.45 | 3 | 2,016 | 0.15% |
|
| 2021/10/18 | 0 | 0.00 | 2 | 42.08 | 42.05 | -2 | 2,082 | -0.10% |
|
| 2021/10/15 | 0 | 0.00 | 1 | 40.45 | 40.75 | -1 | 2,161 | -0.05% |
|
| 2021/10/14 | 1 | 39.00 | 1 | 39.00 | 39.30 | 0 | 2,261 | 0.00% |
|
| 2021/10/13 | 1 | 39.10 | 0 | 0.00 | 38.95 | 1 | 2,324 | 0.04% |
|
| 2021/10/12 | 1 | 39.10 | 2 | 40.25 | 40.30 | -1 | 2,389 | -0.04% |
|
| 2021/10/07 | 0 | 0.00 | 2 | 40.50 | 40.90 | -2 | 2,873 | -0.07% |
|
| 2021/10/05 | 2 | 40.33 | 0 | 0.00 | 40.75 | 2 | 3,517 | 0.06% |
|
| 2021/10/01 | 2 | 41.48 | 60 | 41.30 | 41.50 | -58 | 3,698 | -1.57% |
|
| 2021/09/30 | 2 | 43.60 | 0 | 0.00 | 43.35 | 2 | 3,797 | 0.05% |
|
| 2021/09/29 | 2 | 43.38 | 0 | 0.00 | 43.30 | 2 | 4,094 | 0.05% |
|
| 2021/09/27 | 2 | 46.68 | 0 | 0.00 | 46.50 | 2 | 4,602 | 0.04% |
|
| 2021/09/24 | 1 | 46.40 | 2 | 46.40 | 46.45 | -1 | 4,661 | -0.02% |
|
| 2021/09/23 | 5 | 46.40 | 0 | 0.00 | 46.00 | 5 | 4,768 | 0.10% |
|
| 2021/09/17 | 29 | 47.56 | 0 | 0.00 | 47.35 | 29 | 4,976 | 0.58% |
|
| 2021/09/16 | 10 | 46.55 | 0 | 0.00 | 46.00 | 10 | 5,054 | 0.20% |
|
| 2021/09/15 | 1 | 46.90 | 0.4 | 46.80 | 46.25 | 0.6 | 5,158 | 0.01% |
|
| 2021/09/14 | 18 | 47.05 | 0 | 0.00 | 46.70 | 18 | 5,232 | 0.34% |
|
| 2021/09/13 | 1 | 47.25 | 0 | 0.00 | 47.05 | 1 | 5,438 | 0.02% |
|
| 2021/09/10 | 0 | 0.00 | 1 | 48.00 | 47.50 | -1 | 5,746 | -0.02% |
|
| 2021/09/09 | 3 | 47.43 | 0 | 0.00 | 47.40 | 3 | 5,858 | 0.05% |
|
| 2021/09/06 | 2 | 50.00 | 0 | 0.00 | 48.75 | 2 | 6,115 | 0.03% |
|
| 2021/09/03 | 0 | 0.00 | 2 | 51.00 | 51.20 | -2 | 6,139 | -0.03% |
|
| 2021/09/02 | 7 | 51.20 | 70 | 51.11 | 51.00 | -63 | 6,119 | -1.03% |
|
| 2021/09/01 | 0 | 0.00 | 1 | 50.70 | 50.40 | -1 | 6,071 | -0.02% |
|
| 2021/08/30 | 21 | 48.60 | 0 | 0.00 | 48.50 | 21 | 6,049 | 0.35% |
|
| 2021/08/27 | 8 | 48.20 | 0 | 0.00 | 48.15 | 8 | 6,060 | 0.13% |
|
| 2021/08/26 | 30 | 48.90 | 0 | 0.00 | 48.25 | 30 | 6,076 | 0.49% |
|
| 2021/08/25 | 22 | 48.73 | 0 | 0.00 | 48.60 | 22 | 6,116 | 0.36% |
|
| 2021/08/19 | 0 | 0.00 | 1 | 46.50 | 46.50 | -1 | 6,292 | -0.02% |
|
| 2021/08/18 | 0 | 0.00 | 2 | 47.68 | 49.05 | -2 | 6,285 | -0.03% |
|
| 2021/08/17 | 1 | 48.50 | 0 | 0.00 | 47.15 | 1 | 6,291 | 0.02% |
|
| 2021/08/16 | 0 | 0.00 | 1 | 50.00 | 49.95 | -1 | 6,283 | -0.02% |
|
| 2021/08/12 | 3 | 53.80 | 0 | 0.00 | 51.60 | 3 | 6,284 | 0.05% |
|
| 2021/08/11 | 0 | 0.00 | 3 | 52.20 | 50.90 | -3 | 6,247 | -0.05% |
|
| 2021/08/10 | 3 | 51.20 | 30 | 50.22 | 51.00 | -27 | 6,241 | -0.43% |
|
| 2021/08/06 | 11 | 52.72 | 3 | 52.80 | 52.10 | 8 | 6,286 | 0.13% |
|
| 2021/08/05 | 1 | 54.50 | 0 | 0.00 | 54.20 | 1 | 6,275 | 0.02% |
|
| 2021/08/04 | 0 | 0.00 | 3 | 54.33 | 53.90 | -3 | 6,329 | -0.05% |
|
| 2021/08/03 | 3 | 54.53 | 0 | 0.00 | 54.40 | 3 | 6,378 | 0.05% |
|
| 2021/08/02 | 3 | 53.73 | 1 | 53.80 | 53.70 | 2 | 6,458 | 0.03% |
|
| 2021/07/30 | 22 | 54.99 | 16 | 55.08 | 54.00 | 6 | 6,566 | 0.09% |
|
| 2021/07/28 | 0 | 0.00 | 4 | 56.53 | 56.50 | -4 | 6,455 | -0.06% |
|
| 2021/07/27 | 2 | 58.25 | 62 | 57.91 | 57.60 | -60 | 6,433 | -0.93% |
|
| 2021/07/26 | 2 | 60.90 | 9 | 61.04 | 60.90 | -7 | 6,440 | -0.11% |
|
| 2021/07/23 | 13 | 60.17 | 1 | 60.70 | 59.90 | 12 | 6,422 | 0.19% |
|
| 2021/07/22 | 0 | 0.00 | 5 | 61.40 | 61.10 | -5 | 6,382 | -0.08% |
|
| 2021/07/21 | 11 | 59.64 | 4 | 61.43 | 59.90 | 7 | 6,341 | 0.11% |
|
| 2021/07/20 | 2 | 59.90 | 1 | 60.80 | 60.80 | 1 | 6,311 | 0.02% |
|
| 2021/07/19 | 1 | 62.40 | 0 | 0.00 | 61.10 | 1 | 6,268 | 0.02% |
|
| 2021/07/16 | 1 | 63.80 | 1 | 63.80 | 62.10 | 0 | 6,347 | 0.00% |
|
| 2021/07/15 | 50 | 63.74 | 7 | 63.06 | 63.30 | 43 | 6,303 | 0.68% |
|
| 2021/07/14 | 3 | 62.93 | 4 | 63.43 | 63.60 | -1 | 6,120 | -0.02% |
|
| 2021/07/13 | 11 | 64.39 | 17 | 62.71 | 62.00 | -6 | 5,867 | -0.10% |
|
| 2021/07/12 | 20 | 61.26 | 21 | 61.06 | 62.30 | -1 | 5,556 | -0.02% |
|
| 2021/07/09 | 5 | 59.44 | 11 | 59.10 | 58.90 | -6 | 5,363 | -0.11% |
|
| 2021/07/08 | 1 | 58.10 | 1 | 58.20 | 58.20 | 0 | 5,282 | 0.00% |
|
| 2021/07/07 | 23 | 58.76 | 7 | 58.59 | 57.80 | 16 | 5,294 | 0.30% |
|
| 2021/07/06 | 16 | 59.69 | 6.1 | 61.65 | 58.60 | 9.9 | 5,252 | 0.19% |
|
| 2021/07/05 | 11 | 62.05 | 35 | 61.79 | 62.40 | -24 | 5,058 | -0.47% |
|
| 2021/07/02 | 1 | 55.00 | 2 | 55.45 | 56.80 | -1 | 4,723 | -0.02% |
|
| 2021/07/01 | 3 | 55.10 | 15 | 55.33 | 53.80 | -12 | 4,847 | -0.25% |
|
| 2021/06/30 | 6 | 56.20 | 11 | 56.62 | 56.60 | -5 | 5,195 | -0.10% |
|
| 2021/06/29 | 8 | 56.54 | 32 | 56.57 | 56.60 | -24 | 5,319 | -0.45% |
|
| 2021/06/28 | 1 | 55.80 | 0 | 0.00 | 55.00 | 1 | 5,187 | 0.02% |
|
| 2021/06/25 | 7 | 55.87 | 3 | 55.80 | 55.80 | 4 | 5,136 | 0.08% |
|
| 2021/06/24 | 1 | 56.10 | 0 | 0.00 | 55.40 | 1 | 5,093 | 0.02% |
|
| 2021/06/23 | 33 | 55.22 | 4 | 54.33 | 55.30 | 29 | 5,007 | 0.58% |
|
| 2021/06/22 | 39 | 54.86 | 4 | 55.63 | 54.70 | 35 | 4,944 | 0.71% |
|
| 2021/06/21 | 19 | 54.89 | 69 | 54.80 | 54.70 | -50 | 4,754 | -1.05% |
|
| 2021/06/18 | 1 | 54.00 | 1 | 54.00 | 52.10 | 0 | 4,520 | 0.00% |
|
| 2021/06/17 | 50 | 53.50 | 0 | 0.00 | 53.70 | 50 | 4,415 | 1.13% |
|
| 2021/06/16 | 15 | 53.07 | 1 | 54.80 | 52.40 | 14 | 4,382 | 0.32% |
|
| 2021/06/15 | 1 | 51.50 | 1 | 51.70 | 52.30 | 0 | 4,254 | 0.00% |
|
| 2021/06/11 | 0 | 0.00 | 6 | 51.83 | 50.80 | -6 | 4,248 | -0.14% |
|
| 2021/06/10 | 0 | 0.00 | 2 | 50.70 | 50.50 | -2 | 4,288 | -0.05% |
|
| 2021/06/09 | 1 | 51.00 | 2 | 50.60 | 50.10 | -1 | 4,277 | -0.02% |
|
| 2021/06/02 | 0 | 0.00 | 13 | 51.00 | 50.90 | -13 | 4,270 | -0.30% |
|
| 2021/06/01 | 17 | 51.55 | 8 | 51.58 | 51.50 | 9 | 4,241 | 0.21% |
|
| 2021/05/31 | 6 | 49.87 | 10 | 49.76 | 49.40 | -4 | 4,184 | -0.10% |
|
| 2021/05/28 | 7 | 48.65 | 41 | 48.87 | 48.30 | -34 | 4,132 | -0.82% |
|
| 2021/05/27 | 0 | 0.00 | 3 | 46.12 | 46.50 | -3 | 4,081 | -0.07% |
|
| 2021/05/26 | 20 | 45.45 | 0 | 0.00 | 45.70 | 20 | 4,075 | 0.49% |
|
| 2021/05/25 | 22 | 45.18 | 2 | 45.78 | 45.15 | 20 | 4,083 | 0.49% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 44.60 | 44.10 | -1 | 4,065 | -0.02% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 43.30 | 43.60 | -1 | 4,069 | -0.02% |
|
| 2021/05/18 | 1 | 41.10 | 3 | 42.43 | 43.70 | -2 | 4,060 | -0.05% |
|
| 2021/05/17 | 2 | 41.35 | 0 | 0.00 | 39.90 | 2 | 4,034 | 0.05% |
|
| 2021/05/14 | 5 | 45.52 | 0 | 0.00 | 44.30 | 5 | 3,991 | 0.13% |
|
| 2021/05/13 | 3 | 44.42 | 0 | 0.00 | 44.20 | 3 | 3,972 | 0.08% |
|
| 2021/05/12 | 3 | 47.05 | 1 | 50.30 | 45.60 | 2 | 3,959 | 0.05% |
|
| 2021/05/11 | 9 | 50.89 | 7 | 52.03 | 49.90 | 2 | 3,899 | 0.05% |
|
| 2021/05/10 | 2 | 54.10 | 7 | 54.99 | 54.30 | -5 | 3,857 | -0.13% |
|
| 2021/05/07 | 5 | 54.96 | 6 | 53.35 | 54.60 | -1 | 3,782 | -0.03% |
|
| 2021/05/05 | 4 | 51.38 | 8 | 51.89 | 50.10 | -4 | 3,669 | -0.11% |
|
| 2021/05/04 | 2 | 52.20 | 0 | 0.00 | 50.70 | 2 | 3,677 | 0.05% |
|
| 2021/05/03 | 6 | 55.05 | 3 | 55.67 | 53.40 | 3 | 3,662 | 0.08% |
|
| 2021/04/29 | 1 | 53.30 | 1 | 54.40 | 53.20 | 0 | 3,636 | 0.00% |
|
| 2021/04/28 | 3 | 53.53 | 0 | 0.00 | 53.40 | 3 | 3,638 | 0.08% |
|
| 2021/04/27 | 4 | 54.90 | 1 | 54.10 | 54.20 | 3 | 3,693 | 0.08% |
|
| 2021/04/26 | 0 | 0.00 | 1 | 56.70 | 55.70 | -1 | 3,725 | -0.03% |
|
| 2021/04/23 | 0 | 0.00 | 1 | 55.00 | 55.50 | -1 | 3,747 | -0.03% |
|
| 2021/04/22 | 7 | 55.30 | 5 | 54.68 | 53.70 | 2 | 3,932 | 0.05% |
|
| 2021/04/21 | 0 | 0.00 | 0.2 | 53.50 | 53.50 | -0.2 | 3,906 | -0.01% |
|
| 2021/04/20 | 1 | 54.80 | 1 | 54.40 | 54.20 | 0 | 3,946 | 0.00% |
|
| 2021/04/19 | 4 | 53.85 | 1 | 54.10 | 53.60 | 3 | 3,970 | 0.08% |
|
| 2021/04/16 | 2 | 55.25 | 0 | 0.00 | 55.00 | 2 | 3,954 | 0.05% |
|
| 2021/04/15 | 5 | 55.90 | 2 | 55.55 | 55.30 | 3 | 3,937 | 0.08% |
|
| 2021/04/14 | 1 | 53.00 | 1 | 54.40 | 52.80 | 0 | 3,884 | 0.00% |
|
| 2021/04/13 | 2 | 55.60 | 1 | 56.20 | 55.10 | 1 | 3,931 | 0.03% |
|
| 2021/04/12 | 2 | 56.20 | 4 | 55.45 | 54.50 | -2 | 4,055 | -0.05% |
|
| 2021/04/09 | 7 | 57.80 | 8.1 | 59.02 | 57.10 | -1.1 | 4,098 | -0.03% |
|
| 2021/04/08 | 4 | 60.43 | 2 | 59.75 | 59.20 | 2 | 4,093 | 0.05% |
|
| 2021/04/07 | 7.1 | 61.16 | 4 | 60.48 | 59.50 | 3.1 | 4,033 | 0.08% |
|
| 2021/04/06 | 7 | 61.34 | 35 | 60.77 | 62.50 | -28 | 3,880 | -0.72% |
|
| 2021/04/01 | 11 | 57.25 | 110 | 56.17 | 58.00 | -99 | 3,512 | -2.82% |
大賣/
|
| 2021/03/30 | 20 | 52.60 | 0 | 0.00 | 52.20 | 20 | 3,517 | 0.57% |
|
| 2021/03/29 | 91 | 53.56 | 2 | 52.70 | 52.70 | 89 | 3,570 | 2.49% |
|
| 2021/03/26 | 1 | 52.00 | 1 | 51.70 | 51.70 | 0 | 3,621 | 0.00% |
|
| 2021/03/25 | 1 | 51.20 | 5 | 50.88 | 51.30 | -4 | 3,736 | -0.11% |
|
| 2021/03/23 | 1 | 53.00 | 45 | 52.69 | 51.00 | -44 | 4,206 | -1.05% |
|
| 2021/03/22 | 2 | 50.03 | 1 | 50.00 | 49.25 | 1 | 4,162 | 0.02% |
|
| 2021/03/19 | 1 | 49.00 | 1 | 49.00 | 49.80 | 0 | 4,206 | 0.00% |
|
| 2021/03/18 | 1 | 49.90 | 4 | 49.83 | 49.50 | -3 | 4,226 | -0.07% |
|
| 2021/03/17 | 42 | 50.03 | 4 | 49.94 | 50.00 | 38 | 4,299 | 0.88% |
|
| 2021/03/16 | 5 | 51.26 | 2 | 51.90 | 51.90 | 3 | 4,414 | 0.07% |
|
| 2021/03/11 | 0 | 0.00 | 1 | 47.70 | 47.80 | -1 | 4,633 | -0.02% |
|
| 2021/03/10 | 3 | 46.60 | 0 | 0.00 | 46.65 | 3 | 4,705 | 0.06% |
|
| 2021/03/09 | 0 | 0.00 | 1 | 45.50 | 45.80 | -1 | 4,794 | -0.02% |
|
| 2021/03/05 | 1 | 49.00 | 0.5 | 48.45 | 48.40 | 0.5 | 5,145 | 0.01% |
|
| 2021/03/04 | 0 | 0.00 | 3 | 50.13 | 49.55 | -3 | 5,363 | -0.06% |
|
| 2021/03/03 | 0 | 0.00 | 2 | 50.00 | 50.00 | -2 | 5,582 | -0.04% |
|
| 2021/03/02 | 1 | 51.70 | 0 | 0.00 | 50.10 | 1 | 5,883 | 0.02% |
|
| 2021/02/25 | 1 | 52.00 | 50 | 51.50 | 51.60 | -49 | 6,156 | -0.80% |
|
| 2021/02/24 | 1 | 52.00 | 4 | 53.15 | 52.00 | -3 | 6,202 | -0.05% |
|
| 2021/02/23 | 1 | 52.50 | 0 | 0.00 | 52.00 | 1 | 6,300 | 0.02% |
|
| 2021/02/22 | 3 | 53.60 | 0 | 0.00 | 53.00 | 3 | 6,384 | 0.05% |
|
| 2021/02/19 | 0 | 0.00 | 5 | 53.10 | 53.30 | -5 | 6,378 | -0.08% |
|
| 2021/02/18 | 52 | 52.46 | 2 | 53.75 | 53.30 | 50 | 6,370 | 0.78% |
|
| 2021/02/17 | 1 | 52.00 | 3 | 52.97 | 52.70 | -2 | 6,357 | -0.03% |
|
| 2021/02/05 | 4 | 51.60 | 0 | 0.00 | 51.10 | 4 | 6,346 | 0.06% |
|
| 2021/02/04 | 1 | 52.30 | 0 | 0.00 | 51.50 | 1 | 6,338 | 0.02% |
|
| 2021/02/03 | 5 | 53.40 | 4 | 53.60 | 53.10 | 1 | 6,323 | 0.02% |
|
| 2021/02/02 | 4 | 52.23 | 1 | 53.00 | 53.50 | 3 | 6,305 | 0.05% |
|
| 2021/02/01 | 1 | 49.95 | 3 | 51.20 | 51.00 | -2 | 6,293 | -0.03% |
|
| 2021/01/29 | 3 | 53.57 | 4 | 53.10 | 51.30 | -1 | 6,289 | -0.02% |
|
| 2021/01/28 | 8 | 53.40 | 3 | 53.23 | 52.80 | 5 | 6,271 | 0.08% |
|
| 2021/01/27 | 2 | 54.70 | 2 | 55.70 | 54.60 | 0 | 6,264 | 0.00% |
|
| 2021/01/26 | 4 | 55.15 | 2 | 57.40 | 54.80 | 2 | 6,245 | 0.03% |
|
| 2021/01/25 | 4 | 57.00 | 6 | 57.45 | 56.70 | -2 | 6,212 | -0.03% |
|
| 2021/01/22 | 11 | 57.73 | 18.6 | 57.61 | 58.10 | -7.6 | 6,187 | -0.12% |
|
| 2021/01/21 | 2 | 55.70 | 3 | 56.20 | 55.40 | -1 | 6,150 | -0.02% |
|
| 2021/01/20 | 23 | 56.29 | 3 | 57.67 | 54.80 | 20 | 6,264 | 0.32% |
|
| 2021/01/19 | 3 | 58.80 | 7 | 57.94 | 58.80 | -4 | 6,207 | -0.06% |
|
| 2021/01/18 | 9 | 58.38 | 6 | 57.45 | 58.10 | 3 | 6,134 | 0.05% |
|
| 2021/01/15 | 42 | 58.81 | 10 | 60.28 | 59.50 | 32 | 6,043 | 0.53% |
|
| 2021/01/14 | 14 | 57.13 | 8.2 | 57.59 | 58.00 | 5.8 | 5,796 | 0.10% |
|
| 2021/01/13 | 0 | 0.00 | 13 | 54.12 | 55.60 | -13 | 5,703 | -0.23% |
|
| 2021/01/12 | 13 | 52.64 | 4 | 52.98 | 52.10 | 9 | 5,639 | 0.16% |
|
| 2021/01/11 | 2 | 55.20 | 3 | 55.43 | 55.10 | -1 | 5,590 | -0.02% |
|
| 2021/01/08 | 6 | 54.60 | 1 | 54.50 | 54.30 | 5 | 5,569 | 0.09% |
|
| 2021/01/07 | 2 | 54.95 | 24 | 55.15 | 55.10 | -22 | 5,527 | -0.40% |
|
| 2021/01/06 | 5 | 56.16 | 7 | 55.96 | 55.60 | -2 | 5,479 | -0.04% |
|
| 2021/01/05 | 33 | 59.69 | 10.6 | 58.15 | 59.10 | 22.4 | 5,361 | 0.42% |
|
| 2021/01/04 | 7 | 57.43 | 7 | 58.59 | 58.70 | 0 | 5,175 | 0.00% |
|
| 2020/12/31 | 8 | 52.05 | 14 | 53.44 | 53.40 | -6 | 5,031 | -0.12% |
|
| 2020/12/30 | 4 | 52.20 | 10 | 51.59 | 51.80 | -6 | 4,927 | -0.12% |
|
| 2020/12/29 | 9 | 51.07 | 0 | 0.00 | 50.40 | 9 | 4,872 | 0.18% |
|
| 2020/12/28 | 1 | 52.00 | 3 | 52.37 | 52.00 | -2 | 4,815 | -0.04% |
|
| 2020/12/25 | 15 | 53.57 | 18 | 53.52 | 51.90 | -3 | 4,769 | -0.06% |
|
| 2020/12/24 | 2 | 57.35 | 10 | 56.23 | 54.90 | -8 | 4,640 | -0.17% |
|
| 2020/12/23 | 0 | 0.00 | 2 | 56.10 | 58.20 | -2 | 4,523 | -0.04% |
|
| 2020/12/22 | 5 | 58.32 | 4 | 60.03 | 56.80 | 1 | 4,477 | 0.02% |
|
| 2020/12/21 | 5 | 59.22 | 3 | 59.60 | 59.30 | 2 | 4,403 | 0.05% |
|
| 2020/12/18 | 10 | 59.41 | 12 | 59.67 | 60.80 | -2 | 4,270 | -0.05% |
|
| 2020/12/17 | 20 | 55.80 | 20 | 56.22 | 56.90 | 0 | 3,997 | 0.00% |
|
| 2020/12/16 | 0 | 0.00 | 4 | 51.85 | 51.80 | -4 | 3,794 | -0.11% |
|
| 2020/12/15 | 3 | 51.00 | 70 | 51.02 | 50.70 | -67 | 3,776 | -1.77% |
|
| 2020/12/14 | 0 | 0.00 | 5 | 52.00 | 52.50 | -5 | 3,732 | -0.13% |
|
| 2020/12/11 | 36 | 52.05 | 19 | 52.84 | 51.50 | 17 | 3,725 | 0.46% |
|
| 2020/12/10 | 55 | 54.24 | 6 | 54.00 | 53.30 | 49 | 3,682 | 1.33% |
|
| 2020/12/09 | 7 | 53.87 | 18 | 52.61 | 54.30 | -11 | 3,571 | -0.31% |
|
| 2020/12/08 | 3 | 49.50 | 1 | 49.80 | 49.45 | 2 | 3,418 | 0.06% |
|
| 2020/12/07 | 13 | 48.84 | 3 | 49.70 | 48.40 | 10 | 3,394 | 0.29% |
|
| 2020/12/04 | 6 | 50.93 | 13 | 50.83 | 50.80 | -7 | 3,319 | -0.21% |
|
| 2020/12/03 | 4 | 50.08 | 2 | 50.10 | 49.60 | 2 | 3,261 | 0.06% |
|
| 2020/12/02 | 23 | 52.13 | 4 | 52.48 | 51.60 | 19 | 3,201 | 0.59% |
|
| 2020/12/01 | 8 | 51.40 | 17.1 | 51.15 | 53.50 | -9.1 | 3,064 | -0.30% |
|
| 2020/11/30 | 14 | 50.05 | 26 | 50.18 | 49.80 | -12 | 2,844 | -0.42% |
|
| 2020/11/27 | 15 | 50.24 | 22 | 50.75 | 49.80 | -7 | 2,641 | -0.26% |
|
| 2020/11/26 | 22 | 48.73 | 11 | 50.30 | 51.00 | 11 | 2,450 | 0.45% |
|
| 2020/11/25 | 15 | 44.04 | 37.9 | 46.40 | 46.40 | -22.9 | 2,186 | -1.05% |
|
| 2020/11/24 | 1 | 41.10 | 3 | 41.85 | 42.20 | -2 | 2,022 | -0.10% |
|
| 2020/11/23 | 1 | 40.00 | 2 | 41.50 | 42.05 | -1 | 1,968 | -0.05% |
|
| 2020/11/20 | 1 | 40.50 | 5 | 41.24 | 40.40 | -4 | 1,972 | -0.20% |
|
| 2020/11/19 | 1 | 41.00 | 4 | 40.50 | 41.00 | -3 | 1,935 | -0.16% |
|
| 2020/11/18 | 0 | 0.00 | 2 | 38.45 | 38.30 | -2 | 1,994 | -0.10% |
|
| 2020/11/16 | 3 | 37.83 | 0 | 0.00 | 37.65 | 3 | 2,357 | 0.13% |
|
| 2020/11/12 | 3 | 37.30 | 0 | 0.00 | 37.60 | 3 | 2,405 | 0.12% |
|
| 2020/11/10 | 1 | 37.60 | 0 | 0.00 | 37.60 | 1 | 2,437 | 0.04% |
|
| 2020/11/06 | 1 | 38.10 | 14 | 38.27 | 37.80 | -13 | 2,517 | -0.52% |
|
| 2020/11/05 | 9 | 38.04 | 0 | 0.00 | 38.20 | 9 | 2,552 | 0.35% |
|
| 2020/11/04 | 7 | 37.67 | 0 | 0.00 | 38.60 | 7 | 2,585 | 0.27% |
|
| 2020/11/02 | 0 | 0.00 | 3 | 36.50 | 36.75 | -3 | 2,786 | -0.11% |
|
| 2020/10/30 | 0 | 0.00 | 2 | 37.93 | 37.40 | -2 | 3,059 | -0.07% |
|
| 2020/10/29 | 1 | 38.80 | 5 | 39.04 | 39.00 | -4 | 3,311 | -0.12% |
|
| 2020/10/28 | 13 | 41.09 | 10 | 40.86 | 40.50 | 3 | 3,322 | 0.09% |
|
| 2020/10/27 | 0 | 0.00 | 2 | 38.55 | 38.55 | -2 | 3,270 | -0.06% |
|
| 2020/10/26 | 2 | 35.15 | 0 | 0.00 | 35.05 | 2 | 3,516 | 0.06% |
|
| 2020/10/21 | 2 | 35.70 | 4 | 36.08 | 35.80 | -2 | 3,856 | -0.05% |
|
| 2020/10/20 | 2 | 34.85 | 1 | 34.55 | 34.60 | 1 | 4,163 | 0.02% |
|
| 2020/10/19 | 1 | 35.15 | 0 | 0.00 | 35.05 | 1 | 4,378 | 0.02% |
|
| 2020/10/16 | 2 | 35.63 | 0 | 0.00 | 35.05 | 2 | 4,427 | 0.05% |
|
| 2020/10/15 | 1 | 36.15 | 0 | 0.00 | 35.90 | 1 | 4,455 | 0.02% |
|
| 2020/10/06 | 3 | 36.50 | 0 | 0.00 | 36.55 | 3 | 4,963 | 0.06% |
|
| 2020/10/05 | 0 | 0.00 | 0.1 | 35.70 | 35.90 | -0.1 | 5,062 | 0.00% |
|
| 2020/09/29 | 0 | 0.00 | 15 | 36.57 | 36.25 | -15 | 5,710 | -0.26% |
|
| 2020/09/28 | 10 | 36.25 | 4 | 36.20 | 37.00 | 6 | 5,825 | 0.10% |
|
| 2020/09/25 | 1 | 35.85 | 0 | 0.00 | 35.45 | 1 | 5,953 | 0.02% |
|
| 2020/09/21 | 1 | 39.70 | 7 | 39.92 | 39.50 | -6 | 6,543 | -0.09% |
|
| 2020/09/18 | 5 | 39.18 | 0 | 0.00 | 40.70 | 5 | 6,712 | 0.07% |
|
| 2020/09/16 | 2 | 39.43 | 0 | 0.00 | 39.00 | 2 | 6,916 | 0.03% |
|
| 2020/09/15 | 3 | 39.93 | 1 | 40.00 | 39.85 | 2 | 6,921 | 0.03% |
|
| 2020/09/14 | 6 | 40.86 | 3 | 40.18 | 40.80 | 3 | 6,985 | 0.04% |
|
| 2020/09/11 | 6 | 39.48 | 3 | 39.75 | 39.30 | 3 | 6,913 | 0.04% |
|
| 2020/09/09 | 0 | 0.00 | 3.3 | 37.42 | 38.70 | -3.3 | 6,859 | -0.05% |
|
| 2020/09/08 | 6 | 37.91 | 0 | 0.00 | 37.70 | 6 | 6,845 | 0.09% |
|
| 2020/09/07 | 1 | 38.20 | 1 | 38.45 | 37.85 | 0 | 6,830 | 0.00% |
|
| 2020/09/04 | 1 | 38.85 | 10 | 39.35 | 39.05 | -9 | 6,802 | -0.13% |
|
| 2020/09/03 | 9 | 40.12 | 5 | 39.90 | 39.50 | 4 | 6,777 | 0.06% |
|
| 2020/09/02 | 0 | 0.00 | 2 | 39.75 | 39.70 | -2 | 6,763 | -0.03% |
|
| 2020/09/01 | 0 | 0.00 | 5 | 40.75 | 40.60 | -5 | 6,730 | -0.07% |
|
| 2020/08/31 | 15 | 40.74 | 0 | 0.00 | 41.40 | 15 | 6,693 | 0.22% |
|
| 2020/08/28 | 1 | 39.40 | 0 | 0.00 | 39.70 | 1 | 6,649 | 0.02% |
|
| 2020/08/27 | 0 | 0.00 | 1 | 40.80 | 40.00 | -1 | 6,621 | -0.02% |
|
| 2020/08/26 | 12 | 40.75 | 5 | 41.56 | 40.55 | 7 | 6,565 | 0.11% |
|
| 2020/08/25 | 6 | 41.88 | 0 | 0.00 | 41.75 | 6 | 6,490 | 0.09% |
|
| 2020/08/24 | 11 | 41.95 | 13 | 42.25 | 42.00 | -2 | 6,410 | -0.03% |
|
| 2020/08/21 | 14 | 41.79 | 33 | 42.35 | 43.45 | -19 | 6,253 | -0.30% |
|
| 2020/08/20 | 8 | 39.26 | 19.9 | 39.68 | 39.50 | -11.9 | 6,045 | -0.20% |
|
| 2020/08/19 | 4 | 37.65 | 2 | 38.03 | 38.95 | 2 | 5,910 | 0.03% |
|
| 2020/08/18 | 2 | 37.15 | 0 | 0.00 | 37.05 | 2 | 5,867 | 0.03% |
|
| 2020/08/17 | 3 | 37.28 | 2 | 37.53 | 37.00 | 1 | 5,879 | 0.02% |
|
| 2020/08/14 | 1 | 37.00 | 0 | 0.00 | 37.20 | 1 | 5,885 | 0.02% |
|
| 2020/08/13 | 0 | 0.00 | 3 | 36.75 | 36.70 | -3 | 5,872 | -0.05% |
|
| 2020/08/12 | 3 | 38.12 | 4 | 37.75 | 37.60 | -1 | 5,851 | -0.02% |
|
| 2020/08/11 | 2 | 36.98 | 0 | 0.00 | 36.60 | 2 | 5,804 | 0.03% |
|
| 2020/08/10 | 3 | 37.93 | 3 | 37.77 | 37.70 | 0 | 5,759 | 0.00% |
|
| 2020/08/07 | 14 | 38.46 | 8 | 38.48 | 38.25 | 6 | 5,724 | 0.10% |
|
| 2020/08/06 | 2 | 40.38 | 6 | 40.04 | 39.80 | -4 | 5,623 | -0.07% |
|
| 2020/08/05 | 25.1 | 41.85 | 29 | 42.01 | 41.10 | -4 | 5,510 | -0.07% |
|
| 2020/08/04 | 6 | 40.57 | 93 | 39.72 | 40.45 | -87 | 5,238 | -1.66% |
|
| 2020/08/03 | 10 | 38.24 | 2 | 38.25 | 38.50 | 8 | 4,970 | 0.16% |
|
| 2020/07/31 | 4 | 39.30 | 13 | 38.81 | 38.80 | -9 | 4,931 | -0.18% |
|
| 2020/07/30 | 9 | 37.87 | 6 | 39.06 | 38.75 | 3 | 4,844 | 0.06% |
|
| 2020/07/29 | 0 | 0.00 | 10 | 35.03 | 35.80 | -10 | 4,588 | -0.22% |
|
| 2020/07/28 | 58 | 33.96 | 2 | 33.30 | 33.40 | 56 | 4,540 | 1.23% |
|
| 2020/07/27 | 7 | 37.52 | 3 | 38.45 | 36.75 | 4 | 4,396 | 0.09% |
|
| 2020/07/24 | 24 | 39.96 | 11 | 39.76 | 38.00 | 13 | 4,291 | 0.30% |
|
| 2020/07/23 | 16 | 38.72 | 4 | 38.44 | 38.80 | 12 | 3,973 | 0.30% |
|
| 2020/07/22 | 12 | 37.81 | 4 | 37.63 | 37.10 | 8 | 3,776 | 0.21% |
|
| 2020/07/21 | 2 | 37.43 | 5 | 37.21 | 37.30 | -3 | 3,756 | -0.08% |
|
| 2020/07/20 | 5 | 36.63 | 1 | 37.10 | 36.60 | 4 | 3,729 | 0.11% |
|
| 2020/07/17 | 24 | 37.18 | 44 | 36.93 | 37.70 | -20 | 3,658 | -0.55% |
|
| 2020/07/16 | 1 | 36.75 | 4 | 36.78 | 36.35 | -3 | 3,579 | -0.08% |
|
| 2020/07/15 | 12 | 37.78 | 15 | 38.14 | 36.20 | -3 | 3,538 | -0.08% |
|
| 2020/07/14 | 4 | 37.04 | 6 | 37.38 | 37.55 | -2 | 3,484 | -0.06% |
|
| 2020/07/13 | 0 | 0.00 | 1 | 39.10 | 38.10 | -1 | 3,500 | -0.03% |
|
| 2020/07/10 | 10 | 38.16 | 7 | 38.17 | 37.85 | 3 | 3,462 | 0.09% |
|
| 2020/07/09 | 51 | 39.57 | 28 | 39.78 | 39.20 | 23 | 3,373 | 0.68% |
|
| 2020/07/08 | 29 | 36.96 | 10 | 37.92 | 38.10 | 19 | 3,048 | 0.62% |
|
| 2020/07/07 | 43 | 35.80 | 1 | 35.50 | 35.05 | 42 | 2,744 | 1.53% |
|
| 2020/07/06 | 4 | 37.80 | 8 | 37.09 | 37.35 | -4 | 2,653 | -0.15% |
|
| 2020/07/03 | 5 | 37.21 | 18 | 37.78 | 37.00 | -13 | 2,525 | -0.51% |
|
| 2020/07/02 | 4 | 35.61 | 2 | 35.70 | 36.35 | 2 | 2,271 | 0.09% |
|
| 2020/07/01 | 1 | 33.60 | 2 | 33.20 | 33.05 | -1 | 2,133 | -0.05% |
|
| 2020/06/30 | 13 | 33.48 | 13 | 33.94 | 33.55 | 0 | 2,057 | 0.00% |
|
| 2020/06/29 | 24 | 31.90 | 19 | 32.50 | 32.55 | 5 | 1,863 | 0.27% |
|
| 2020/06/24 | 15 | 28.60 | 16 | 28.28 | 29.60 | -1 | 1,674 | -0.06% |
|
| 2020/06/23 | 7 | 26.73 | 0 | 0.00 | 26.95 | 7 | 1,477 | 0.47% |
|
| 2020/06/22 | 0 | 0.00 | 3 | 26.07 | 26.30 | -3 | 1,457 | -0.21% |
|
| 2020/06/19 | 10 | 27.71 | 0 | 0.00 | 26.60 | 10 | 1,421 | 0.70% |
|
| 2020/06/01 | 1 | 29.75 | 0 | 0.00 | 29.55 | 1 | 1,391 | 0.07% |
|
| 2020/05/28 | 0 | 0.00 | 2 | 29.93 | 29.25 | -2 | 1,396 | -0.14% |
|
| 2020/05/27 | 0 | 0.00 | 15 | 30.27 | 30.00 | -15 | 1,402 | -1.07% |
|
| 2020/05/26 | 20 | 29.82 | 1 | 30.50 | 30.65 | 19 | 1,390 | 1.37% |
|
| 2020/05/22 | 0 | 0.00 | 1 | 29.70 | 29.50 | -1 | 1,388 | -0.07% |
|
| 2020/05/21 | 1 | 30.00 | 0 | 0.00 | 30.65 | 1 | 1,371 | 0.07% |
|
| 2020/05/12 | 0 | 0.00 | 2 | 28.73 | 29.20 | -2 | 1,301 | -0.15% |
|
| 2020/05/08 | 0 | 0.00 | 3 | 30.83 | 30.60 | -3 | 1,286 | -0.23% |
|
| 2020/05/07 | 2 | 31.15 | 0 | 0.00 | 31.15 | 2 | 1,282 | 0.16% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 30.70 | 30.05 | -1 | 1,277 | -0.08% |
|
| 2020/04/30 | 0 | 0.00 | 1 | 31.80 | 31.55 | -1 | 1,245 | -0.08% |
|
| 2020/04/28 | 0 | 0.00 | 2 | 31.68 | 31.70 | -2 | 1,260 | -0.16% |
|
| 2020/04/27 | 2 | 32.55 | 1 | 32.00 | 32.00 | 1 | 1,273 | 0.08% |
|
| 2020/04/24 | 6 | 31.96 | 3 | 31.67 | 32.00 | 3 | 1,255 | 0.24% |
|
| 2020/04/23 | 0 | 0.00 | 4 | 31.05 | 31.00 | -4 | 1,235 | -0.32% |
|
| 2020/04/22 | 3 | 31.42 | 3 | 30.75 | 31.20 | 0 | 1,229 | 0.00% |
|
| 2020/04/21 | 6 | 31.80 | 11 | 32.15 | 31.55 | -5 | 1,240 | -0.40% |
|
| 2020/04/20 | 1 | 30.05 | 0 | 0.00 | 31.30 | 1 | 1,208 | 0.08% |
|
| 2020/04/17 | 10 | 30.10 | 12 | 31.12 | 30.45 | -2 | 1,236 | -0.16% |
|
| 2020/04/16 | 12 | 30.40 | 3 | 29.30 | 30.45 | 9 | 1,173 | 0.77% |
|
| 2020/04/15 | 2 | 26.65 | 16 | 27.43 | 27.70 | -14 | 1,095 | -1.28% |
|
| 2020/04/14 | 0 | 0.00 | 3 | 25.08 | 25.20 | -3 | 1,075 | -0.28% |
|
| 2020/04/13 | 3 | 25.00 | 5 | 24.85 | 25.00 | -2 | 1,069 | -0.19% |
|
| 2020/04/10 | 15 | 24.20 | 0 | 0.00 | 24.20 | 15 | 1,075 | 1.40% |
|
| 2020/04/09 | 6 | 24.37 | 2 | 24.50 | 24.45 | 4 | 1,094 | 0.37% |
|
| 2020/04/08 | 1 | 21.50 | 2 | 22.70 | 22.85 | -1 | 1,086 | -0.09% |
|
| 2020/04/07 | 2 | 20.65 | 29 | 20.40 | 20.80 | -27 | 1,088 | -2.48% |
|
| 2020/04/06 | 0 | 0.00 | 6 | 19.70 | 19.85 | -6 | 1,106 | -0.54% |
|
| 2020/04/01 | 0 | 0.00 | 15 | 19.40 | 19.60 | -15 | 1,130 | -1.33% |
|
| 2020/03/31 | 1 | 19.40 | 0 | 0.00 | 19.25 | 1 | 1,168 | 0.09% |
|
| 2020/03/27 | 50 | 20.00 | 0 | 0.00 | 19.25 | 50 | 1,273 | 3.93% |
|
| 2020/03/20 | 0 | 0.00 | 6 | 18.08 | 18.00 | -6 | 1,626 | -0.37% |
|
| 2020/03/19 | 1 | 17.20 | 0 | 0.00 | 16.95 | 1 | 1,649 | 0.06% |
|
| 2020/03/17 | 2 | 19.50 | 2 | 19.45 | 19.75 | 0 | 1,638 | 0.00% |
|
| 2020/03/11 | 0 | 0.00 | 2 | 26.25 | 26.20 | -2 | 1,572 | -0.13% |
|
| 2020/03/09 | 2 | 27.23 | 1 | 26.70 | 26.70 | 1 | 1,557 | 0.06% |
|
| 2020/03/06 | 2 | 28.70 | 0 | 0.00 | 28.55 | 2 | 1,542 | 0.13% |
|
| 2020/02/26 | 0 | 0.00 | 4 | 30.13 | 29.85 | -4 | 1,514 | -0.26% |
|
| 2020/02/25 | 2 | 29.75 | 0 | 0.00 | 29.75 | 2 | 1,516 | 0.13% |
|
| 2020/02/24 | 2 | 30.28 | 2 | 30.20 | 30.10 | 0 | 1,563 | 0.00% |
|
| 2020/02/21 | 0 | 0.00 | 2 | 30.95 | 30.80 | -2 | 1,578 | -0.13% |
|
| 2020/02/17 | 2 | 30.28 | 0 | 0.00 | 30.40 | 2 | 1,560 | 0.13% |
|
| 2020/02/14 | 0 | 0.00 | 1 | 30.70 | 30.65 | -1 | 1,562 | -0.06% |
|
| 2020/02/12 | 0 | 0.00 | 3 | 30.80 | 30.65 | -3 | 1,555 | -0.19% |
|
| 2020/02/11 | 6 | 30.34 | 1 | 30.40 | 30.20 | 5 | 1,552 | 0.32% |
|
| 2020/02/10 | 1 | 29.20 | 1 | 29.80 | 29.40 | 0 | 1,548 | 0.00% |
|
| 2020/02/06 | 8 | 30.54 | 0 | 0.00 | 30.60 | 8 | 1,536 | 0.52% |
|
| 2020/02/05 | 1 | 30.50 | 1 | 30.05 | 30.00 | 0 | 1,531 | 0.00% |
|
| 2020/02/04 | 2 | 29.58 | 2 | 30.25 | 30.10 | 0 | 1,529 | 0.00% |
|
| 2020/01/30 | 3 | 32.63 | 0 | 0.00 | 32.10 | 3 | 1,486 | 0.20% |
|
| 2020/01/15 | 2 | 36.40 | 2 | 36.25 | 35.60 | 0 | 1,463 | 0.00% |
|
| 2020/01/14 | 0 | 0.00 | 2 | 35.90 | 35.65 | -2 | 1,437 | -0.14% |
|
| 2020/01/13 | 3 | 36.05 | 0 | 0.00 | 36.10 | 3 | 1,425 | 0.21% |
|
| 2020/01/10 | 0 | 0.00 | 3 | 34.03 | 33.75 | -3 | 1,391 | -0.22% |
|
| 2020/01/09 | 2 | 34.00 | 1 | 34.15 | 33.80 | 1 | 1,395 | 0.07% |
|
| 2020/01/08 | 1 | 33.60 | 1 | 33.85 | 33.50 | 0 | 1,393 | 0.00% |
|
| 2020/01/07 | 0 | 0.00 | 1 | 34.25 | 34.10 | -1 | 1,391 | -0.07% |
|
| 2020/01/06 | 3 | 34.48 | 0 | 0.00 | 34.60 | 3 | 1,390 | 0.22% |
|
| 2020/01/02 | 0 | 0.00 | 5 | 36.42 | 36.35 | -5 | 1,354 | -0.37% |
|
| 2019/12/31 | 0 | 0.00 | 2 | 36.00 | 35.85 | -2 | 1,334 | -0.15% |
|
| 2019/12/30 | 2 | 35.73 | 0 | 0.00 | 35.65 | 2 | 1,337 | 0.15% |
|
| 2019/12/27 | 1 | 35.95 | 1 | 35.80 | 35.25 | 0 | 1,316 | 0.00% |
|
| 2019/12/26 | 0 | 0.00 | 1 | 35.70 | 35.65 | -1 | 1,297 | -0.08% |
|
| 2019/12/25 | 2 | 36.70 | 5 | 36.60 | 36.60 | -3 | 1,265 | -0.24% |
|
| 2019/12/23 | 2 | 36.90 | 2 | 36.65 | 36.05 | 0 | 1,197 | 0.00% |
|
| 2019/12/20 | 2 | 34.63 | 0 | 0.00 | 34.60 | 2 | 1,052 | 0.19% |
|
| 2019/12/19 | 0 | 0.00 | 3 | 34.43 | 34.60 | -3 | 1,001 | -0.30% |
|
| 2019/12/18 | 2 | 33.60 | 0 | 0.00 | 33.30 | 2 | 1,075 | 0.19% |
|
| 2019/12/17 | 0 | 0.00 | 3 | 34.07 | 33.30 | -3 | 1,122 | -0.27% |
|
| 2019/12/16 | 0 | 0.00 | 2 | 33.35 | 33.40 | -2 | 1,046 | -0.19% |
|
| 2019/12/12 | 4 | 33.13 | 0 | 0.00 | 32.25 | 4 | 1,031 | 0.39% |
|
| 2019/12/11 | 4 | 32.78 | 0 | 0.00 | 32.95 | 4 | 1,021 | 0.39% |
|
| 2019/11/27 | 1 | 33.05 | 1 | 32.70 | 32.70 | 0 | 1,205 | 0.00% |
|
| 2019/11/26 | 0 | 0.00 | 1 | 32.50 | 32.90 | -1 | 1,200 | -0.08% |
|
| 2019/11/22 | 0 | 0.00 | 3 | 32.68 | 32.80 | -3 | 1,202 | -0.25% |
|
| 2019/11/20 | 1 | 31.35 | 1 | 33.30 | 33.40 | 0 | 1,132 | 0.00% |
|
| 2019/11/08 | 1 | 32.35 | 3 | 32.72 | 32.80 | -2 | 1,153 | -0.17% |
|
| 2019/11/05 | 2 | 33.00 | 2 | 32.85 | 32.80 | 0 | 1,187 | 0.00% |
|
| 2019/10/28 | 1 | 33.85 | 0 | 0.00 | 33.70 | 1 | 1,233 | 0.08% |
|
| 2019/10/24 | 2 | 34.90 | 0 | 0.00 | 34.75 | 2 | 1,317 | 0.15% |
|
| 2019/10/23 | 1 | 34.65 | 1 | 35.10 | 34.90 | 0 | 1,391 | 0.00% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 34.35 | 34.70 | -1 | 1,384 | -0.07% |
|
| 2019/10/17 | 3 | 33.93 | 4 | 34.10 | 34.35 | -1 | 1,381 | -0.07% |
|
| 2019/10/16 | 2 | 33.90 | 2 | 33.65 | 33.65 | 0 | 1,388 | 0.00% |
|
| 2019/10/15 | 2 | 33.73 | 1 | 34.10 | 33.60 | 1 | 1,390 | 0.07% |
|
| 2019/10/07 | 0 | 0.00 | 2 | 34.55 | 34.15 | -2 | 1,409 | -0.14% |
|
| 2019/10/04 | 0 | 0.00 | 1 | 35.15 | 34.40 | -1 | 1,406 | -0.07% |
|
| 2019/10/03 | 0 | 0.00 | 1 | 34.10 | 34.05 | -1 | 1,396 | -0.07% |
|
| 2019/09/27 | 1 | 34.85 | 0 | 0.00 | 34.70 | 1 | 1,422 | 0.07% |
|
| 2019/09/24 | 1 | 36.65 | 0 | 0.00 | 35.55 | 1 | 1,452 | 0.07% |
|
| 2019/09/23 | 12 | 36.51 | 13 | 37.10 | 36.30 | -1 | 1,430 | -0.07% |
|
| 2019/09/20 | 1 | 35.65 | 1 | 34.05 | 35.30 | 0 | 1,372 | 0.00% |
|
| 2019/09/19 | 1 | 33.80 | 0 | 0.00 | 33.80 | 1 | 1,325 | 0.08% |
|
| 2019/09/18 | 0 | 0.00 | 2 | 34.30 | 33.80 | -2 | 1,350 | -0.15% |
|
| 2019/09/12 | 1 | 34.25 | 0 | 0.00 | 34.10 | 1 | 1,524 | 0.07% |
|
| 2019/09/10 | 0 | 0.00 | 2 | 34.00 | 33.60 | -2 | 1,714 | -0.12% |
|
| 2019/09/09 | 5 | 35.74 | 0 | 0.00 | 34.60 | 5 | 1,740 | 0.29% |
|
| 2019/09/06 | 0 | 0.00 | 3 | 34.10 | 33.95 | -3 | 1,717 | -0.17% |
|
| 2019/08/20 | 1.2 | 32.36 | 1 | 32.65 | 32.15 | 0.2 | 1,854 | 0.01% |
|
| 2019/08/16 | 0 | 0.00 | 4 | 31.96 | 32.45 | -4 | 1,882 | -0.21% |
|
| 2019/08/12 | 5 | 32.10 | 0.2 | 31.95 | 32.10 | 4.8 | 1,991 | 0.24% |
|
| 2019/08/08 | 2 | 31.90 | 0 | 0.00 | 31.60 | 2 | 2,048 | 0.10% |
|
| 2019/08/07 | 0 | 0.00 | 2 | 32.40 | 31.15 | -2 | 2,113 | -0.09% |
|
| 2019/08/06 | 2 | 33.05 | 1 | 32.20 | 33.05 | 1 | 2,116 | 0.05% |
|
| 2019/07/31 | 1 | 35.00 | 0 | 0.00 | 35.10 | 1 | 2,251 | 0.04% |
|
| 2019/07/30 | 1 | 35.15 | 0 | 0.00 | 35.20 | 1 | 2,272 | 0.04% |
|
| 2019/07/29 | 0 | 0.00 | 6 | 37.13 | 36.55 | -6 | 2,261 | -0.27% |
|
| 2019/07/26 | 9 | 37.55 | 6 | 37.35 | 37.00 | 3 | 2,259 | 0.13% |
|
| 2019/07/25 | 27 | 36.50 | 35 | 36.60 | 36.80 | -8 | 2,221 | -0.36% |
|
| 2019/07/23 | 4 | 35.15 | 2 | 35.85 | 35.15 | 2 | 2,171 | 0.09% |
|
| 2019/07/22 | 0 | 0.00 | 3 | 35.48 | 35.30 | -3 | 2,225 | -0.13% |
|
| 2019/07/19 | 2 | 35.55 | 0 | 0.00 | 35.00 | 2 | 2,226 | 0.09% |
|
| 2019/07/18 | 2 | 35.90 | 2 | 35.90 | 35.35 | 0 | 2,243 | 0.00% |
|
| 2019/07/12 | 2 | 35.10 | 2 | 34.80 | 34.85 | 0 | 2,302 | 0.00% |
|
| 2019/07/11 | 2 | 35.70 | 0 | 0.00 | 35.10 | 2 | 2,374 | 0.08% |
|
| 2019/07/10 | 1 | 35.50 | 1 | 35.55 | 35.45 | 0 | 2,429 | 0.00% |
|
| 2019/07/09 | 5 | 35.30 | 0 | 0.00 | 35.35 | 5 | 2,457 | 0.20% |
|
| 2019/07/08 | 2 | 35.35 | 2 | 35.65 | 35.30 | 0 | 2,476 | 0.00% |
|
| 2019/07/05 | 0 | 0.00 | 4 | 36.40 | 36.20 | -4 | 2,481 | -0.16% |
|
| 2019/07/04 | 1 | 36.40 | 0 | 0.00 | 36.45 | 1 | 2,536 | 0.04% |
|
| 2019/07/03 | 2 | 36.40 | 0 | 0.00 | 36.30 | 2 | 2,546 | 0.08% |
|
| 2019/07/02 | 2 | 36.88 | 6 | 37.08 | 37.25 | -4 | 2,579 | -0.16% |
|
| 2019/06/27 | 16 | 36.03 | 2 | 36.13 | 35.75 | 14 | 2,614 | 0.54% |
|
| 2019/06/26 | 2 | 34.35 | 0 | 0.00 | 34.25 | 2 | 2,602 | 0.08% |
|
| 2019/06/25 | 1 | 35.10 | 0 | 0.00 | 34.25 | 1 | 2,628 | 0.04% |
|
| 2019/06/24 | 1 | 34.85 | 2 | 35.05 | 34.90 | -1 | 2,724 | -0.04% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 39.30 | 35.85 | -1 | 2,762 | -0.04% |
|
| 2019/06/19 | 5 | 37.96 | 26 | 38.85 | 38.60 | -21 | 2,773 | -0.76% |
|
| 2019/06/18 | 0 | 0.00 | 7 | 35.40 | 35.35 | -7 | 2,643 | -0.26% |
|
| 2019/06/17 | 9 | 35.06 | 5 | 35.10 | 35.15 | 4 | 2,689 | 0.15% |
|
| 2019/06/14 | 4 | 33.75 | 5 | 34.59 | 34.90 | -1 | 2,905 | -0.03% |
|
| 2019/06/13 | 1 | 33.75 | 0 | 0.00 | 33.50 | 1 | 2,984 | 0.03% |
|
| 2019/06/12 | 5 | 34.62 | 4 | 34.34 | 34.00 | 1 | 3,264 | 0.03% |
|
| 2019/06/11 | 2 | 33.15 | 0 | 0.00 | 32.60 | 2 | 3,391 | 0.06% |
|
| 2019/06/10 | 2 | 32.50 | 0 | 0.00 | 32.50 | 2 | 3,428 | 0.06% |
|
| 2019/05/30 | 0 | 0.00 | 5 | 32.20 | 32.50 | -5 | 3,561 | -0.14% |
|
| 2019/05/24 | 1 | 33.15 | 0 | 0.00 | 32.15 | 1 | 3,590 | 0.03% |
|
| 2019/05/23 | 1 | 32.70 | 0 | 0.00 | 32.50 | 1 | 3,594 | 0.03% |
|
| 2019/05/22 | 5 | 34.20 | 0 | 0.00 | 33.80 | 5 | 3,638 | 0.14% |
|
| 2019/05/16 | 4 | 33.94 | 0 | 0.00 | 33.05 | 4 | 3,755 | 0.11% |
|
| 2019/05/15 | 3 | 34.15 | 1 | 33.95 | 34.65 | 2 | 3,702 | 0.05% |
|
| 2019/05/14 | 1 | 31.80 | 0 | 0.00 | 31.50 | 1 | 3,656 | 0.03% |
|
| 2019/05/09 | 12 | 34.35 | 20 | 34.03 | 33.10 | -8 | 3,640 | -0.22% |
|
| 2019/05/08 | 3 | 34.87 | 6 | 35.75 | 34.95 | -3 | 3,625 | -0.08% |
|
| 2019/05/07 | 0 | 0.00 | 2 | 38.10 | 37.35 | -2 | 3,632 | -0.06% |
|
| 2019/05/03 | 1 | 39.40 | 0 | 0.00 | 39.15 | 1 | 3,631 | 0.03% |
|
| 2019/04/30 | 2 | 38.30 | 2 | 38.48 | 38.60 | 0 | 3,607 | 0.00% |
|
| 2019/04/29 | 1 | 37.75 | 0 | 0.00 | 38.00 | 1 | 3,623 | 0.03% |
|
| 2019/04/26 | 5 | 39.83 | 5 | 39.29 | 39.00 | 0 | 3,619 | 0.00% |
|
| 2019/04/24 | 0 | 0.00 | 2 | 39.55 | 38.60 | -2 | 3,593 | -0.06% |
|
| 2019/04/23 | 0 | 0.00 | 2 | 39.10 | 39.20 | -2 | 3,578 | -0.06% |
|
| 2019/04/22 | 5 | 39.33 | 0 | 0.00 | 39.20 | 5 | 3,576 | 0.14% |
|
| 2019/04/19 | 3 | 38.58 | 4 | 38.71 | 38.95 | -1 | 3,575 | -0.03% |
|
| 2019/04/18 | 4 | 38.30 | 4 | 39.48 | 38.10 | 0 | 3,560 | 0.00% |
|
| 2019/04/17 | 6 | 40.55 | 4 | 41.85 | 40.00 | 2 | 3,536 | 0.06% |
|
| 2019/04/16 | 1 | 40.80 | 0 | 0.00 | 41.00 | 1 | 3,458 | 0.03% |
|
| 2019/04/15 | 3 | 39.30 | 2 | 39.85 | 39.10 | 1 | 3,406 | 0.03% |
|
| 2019/04/12 | 1 | 39.15 | 0 | 0.00 | 38.70 | 1 | 3,397 | 0.03% |
|
| 2019/04/11 | 0 | 0.00 | 3 | 39.48 | 39.00 | -3 | 3,385 | -0.09% |
|
| 2019/04/10 | 7 | 39.68 | 4 | 39.95 | 39.10 | 3 | 3,375 | 0.09% |
|
| 2019/04/09 | 2 | 39.05 | 0 | 0.00 | 39.05 | 2 | 3,329 | 0.06% |
|
| 2019/04/08 | 2 | 39.55 | 0 | 0.00 | 39.55 | 2 | 3,337 | 0.06% |
|
| 2019/04/02 | 2 | 39.95 | 4 | 39.83 | 39.00 | -2 | 3,375 | -0.06% |
|
| 2019/04/01 | 4 | 39.20 | 2 | 40.30 | 39.20 | 2 | 3,355 | 0.06% |
|
| 2019/03/29 | 2 | 39.90 | 0 | 0.00 | 39.90 | 2 | 3,323 | 0.06% |
|
| 2019/03/28 | 1 | 40.05 | 2 | 39.65 | 39.00 | -1 | 3,292 | -0.03% |
|
| 2019/03/27 | 4 | 39.96 | 3 | 39.87 | 40.00 | 1 | 3,279 | 0.03% |
|
| 2019/03/26 | 3 | 38.05 | 8 | 38.50 | 39.50 | -5 | 3,166 | -0.16% |
|
| 2019/03/25 | 1 | 36.50 | 17 | 36.36 | 36.55 | -16 | 3,088 | -0.52% |
|
| 2019/03/22 | 13 | 38.43 | 4 | 39.30 | 37.70 | 9 | 3,061 | 0.29% |
|
| 2019/03/21 | 7 | 38.11 | 4 | 38.00 | 38.10 | 3 | 2,988 | 0.10% |
|
| 2019/03/20 | 4 | 38.05 | 1 | 38.65 | 38.10 | 3 | 3,078 | 0.10% |
|
| 2019/03/19 | 11 | 40.44 | 3 | 40.45 | 37.35 | 8 | 3,027 | 0.26% |
|
| 2019/03/18 | 20 | 37.98 | 31.3 | 38.33 | 38.50 | -11.3 | 2,779 | -0.41% |
|
| 2019/03/15 | 20 | 34.91 | 24 | 34.90 | 35.00 | -4 | 2,672 | -0.15% |
|
| 2019/03/14 | 26 | 33.48 | 9 | 33.04 | 33.85 | 17 | 2,396 | 0.71% |
|
| 2019/03/13 | 0 | 0.00 | 3 | 30.80 | 30.80 | -3 | 2,243 | -0.13% |
|
| 2019/03/12 | 0 | 0.00 | 1 | 29.25 | 28.85 | -1 | 2,211 | -0.05% |
|
| 2019/03/08 | 2 | 29.00 | 0 | 0.00 | 28.80 | 2 | 2,259 | 0.09% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 29.20 | 29.25 | -1 | 2,313 | -0.04% |
|
| 2019/03/05 | 0 | 0.00 | 4 | 28.05 | 28.20 | -4 | 2,290 | -0.17% |
|
| 2019/03/04 | 2 | 28.30 | 0 | 0.00 | 28.20 | 2 | 2,321 | 0.09% |
|
| 2019/02/27 | 1 | 28.05 | 0.1 | 28.20 | 28.35 | 0.9 | 2,407 | 0.04% |
|
| 2019/02/26 | 0 | 0.00 | 10 | 28.60 | 28.35 | -10 | 2,544 | -0.39% |
|
| 2019/02/25 | 3 | 28.57 | 1 | 28.70 | 28.65 | 2 | 2,641 | 0.08% |
|
| 2019/02/22 | 1 | 28.95 | 2 | 28.80 | 28.90 | -1 | 2,634 | -0.04% |
|
| 2019/02/21 | 1 | 28.10 | 1 | 29.20 | 29.00 | 0 | 2,629 | 0.00% |
|
| 2019/02/20 | 0 | 0.00 | 1 | 29.00 | 28.35 | -1 | 2,579 | -0.04% |
|
| 2019/02/19 | 4 | 28.99 | 12 | 29.06 | 29.10 | -8 | 2,560 | -0.31% |
|
| 2019/02/18 | 0 | 0.00 | 1 | 28.00 | 27.95 | -1 | 2,494 | -0.04% |
|
| 2019/02/15 | 9 | 26.38 | 3 | 27.20 | 26.50 | 6 | 2,468 | 0.24% |
|
| 2019/02/13 | 3 | 26.57 | 0 | 0.00 | 26.25 | 3 | 2,614 | 0.11% |
|
| 2019/02/12 | 3 | 27.15 | 1 | 27.25 | 26.80 | 2 | 2,610 | 0.08% |
|
| 2019/02/11 | 0 | 0.00 | 1 | 27.10 | 26.80 | -1 | 2,658 | -0.04% |
|
| 2019/01/30 | 2 | 25.93 | 1 | 25.85 | 25.65 | 1 | 2,670 | 0.04% |
|
| 2019/01/29 | 0 | 0.00 | 2 | 26.15 | 26.10 | -2 | 2,669 | -0.07% |
|
| 2019/01/28 | 1 | 26.25 | 0 | 0.00 | 25.85 | 1 | 2,649 | 0.04% |
|
| 2019/01/25 | 0 | 0.00 | 1 | 25.00 | 25.05 | -1 | 2,623 | -0.04% |
|
| 2019/01/23 | 2 | 24.90 | 0 | 0.00 | 24.85 | 2 | 2,662 | 0.08% |
|
| 2019/01/22 | 1 | 24.65 | 0 | 0.00 | 24.65 | 1 | 2,673 | 0.04% |
|
| 2019/01/18 | 2 | 23.80 | 0 | 0.00 | 23.80 | 2 | 2,685 | 0.07% |
|
| 2019/01/17 | 0 | 0.00 | 5 | 24.45 | 23.80 | -5 | 2,719 | -0.18% |
|
| 2019/01/11 | 1 | 25.15 | 0 | 0.00 | 24.65 | 1 | 2,752 | 0.04% |
|
| 2019/01/09 | 0 | 0.00 | 2 | 25.45 | 25.00 | -2 | 2,777 | -0.07% |
|
| 2019/01/08 | 2 | 24.75 | 0 | 0.00 | 24.65 | 2 | 2,779 | 0.07% |
|
| 2019/01/07 | 1 | 24.60 | 2 | 25.05 | 24.60 | -1 | 2,799 | -0.04% |
|
| 2019/01/04 | 0 | 0.00 | 4 | 24.05 | 24.00 | -4 | 2,836 | -0.14% |
|
| 2019/01/03 | 2 | 26.25 | 0 | 0.00 | 25.20 | 2 | 2,846 | 0.07% |
|
| 2019/01/02 | 1 | 26.45 | 0 | 0.00 | 25.95 | 1 | 2,864 | 0.03% |
|
| 2018/12/27 | 5 | 27.10 | 1 | 27.20 | 26.80 | 4 | 2,930 | 0.14% |
|
| 2018/12/26 | 5 | 28.40 | 0 | 0.00 | 26.90 | 5 | 2,945 | 0.17% |
|
| 2018/12/25 | 0 | 0.00 | 1 | 28.00 | 27.70 | -1 | 2,948 | -0.03% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 27.00 | 27.00 | -1 | 2,880 | -0.03% |
|
| 2018/12/21 | 5 | 27.30 | 0 | 0.00 | 27.30 | 5 | 2,898 | 0.17% |
|
| 2018/12/20 | 2 | 26.63 | 0 | 0.00 | 27.95 | 2 | 2,906 | 0.07% |
|
| 2018/12/14 | 4 | 29.05 | 0 | 0.00 | 28.75 | 4 | 3,038 | 0.13% |
|
| 2018/12/13 | 0 | 0.00 | 5 | 29.50 | 28.85 | -5 | 3,134 | -0.16% |
|
| 2018/12/12 | 0 | 0.00 | 11 | 27.63 | 27.75 | -11 | 3,085 | -0.36% |
|
| 2018/12/10 | 11 | 26.12 | 0 | 0.00 | 26.10 | 11 | 3,105 | 0.35% |
|
| 2018/12/06 | 1 | 28.60 | 1 | 26.70 | 26.10 | 0 | 3,086 | 0.00% |
|
| 2018/12/05 | 0 | 0.00 | 7 | 28.13 | 28.30 | -7 | 3,066 | -0.23% |
|
| 2018/12/04 | 0 | 0.00 | 5 | 28.95 | 28.95 | -5 | 3,076 | -0.16% |
|
| 2018/12/03 | 4 | 28.95 | 11 | 29.23 | 29.20 | -7 | 3,080 | -0.23% |
|
| 2018/11/30 | 2 | 28.25 | 2 | 28.35 | 28.60 | 0 | 3,070 | 0.00% |
|
| 2018/11/28 | 3 | 27.40 | 1 | 27.65 | 27.40 | 2 | 3,029 | 0.07% |
|
| 2018/11/27 | 5 | 26.67 | 0 | 0.00 | 27.00 | 5 | 3,120 | 0.16% |
|
| 2018/11/26 | 18 | 27.01 | 1 | 26.75 | 26.80 | 17 | 3,227 | 0.53% |
|
| 2018/11/23 | 5 | 25.90 | 10 | 29.35 | 25.85 | -5 | 3,178 | -0.16% |
|
| 2018/11/22 | 0 | 0.00 | 11 | 26.70 | 26.70 | -11 | 3,106 | -0.35% |
|
| 2018/11/21 | 3 | 24.37 | 2 | 23.90 | 24.30 | 1 | 3,016 | 0.03% |
|
| 2018/11/19 | 1 | 23.80 | 0 | 0.00 | 23.65 | 1 | 3,007 | 0.03% |
|
| 2018/11/16 | 3 | 24.30 | 1 | 24.10 | 23.95 | 2 | 3,064 | 0.07% |
|
| 2018/11/15 | 1 | 23.70 | 3 | 23.70 | 23.70 | -2 | 3,118 | -0.06% |
|
| 2018/11/14 | 2 | 24.00 | 4 | 24.95 | 24.00 | -2 | 3,110 | -0.06% |
|
| 2018/11/13 | 15 | 24.25 | 9 | 25.17 | 24.90 | 6 | 3,087 | 0.19% |
|
| 2018/11/12 | 8 | 24.13 | 2 | 24.70 | 24.65 | 6 | 3,018 | 0.20% |
|
| 2018/11/09 | 0 | 0.00 | 4 | 22.60 | 22.75 | -4 | 2,973 | -0.13% |
|
| 2018/11/08 | 4 | 23.00 | 0 | 0.00 | 22.35 | 4 | 2,995 | 0.13% |
|
| 2018/11/07 | 0 | 0.00 | 5 | 22.55 | 22.55 | -5 | 3,010 | -0.17% |
|
| 2018/11/02 | 2 | 21.10 | 12 | 21.50 | 21.30 | -10 | 3,138 | -0.32% |
|
| 2018/11/01 | 12 | 21.08 | 3 | 21.12 | 21.35 | 9 | 3,132 | 0.29% |
|
| 2018/10/31 | 2 | 19.83 | 8 | 19.71 | 20.20 | -6 | 3,126 | -0.19% |
|
| 2018/10/30 | 4 | 19.04 | 3 | 19.18 | 19.05 | 1 | 3,144 | 0.03% |
|
| 2018/10/26 | 5 | 19.90 | 0 | 0.00 | 18.85 | 5 | 3,200 | 0.16% |
|
| 2018/10/25 | 5 | 20.00 | 5 | 20.30 | 19.65 | 0 | 3,196 | 0.00% |
|
| 2018/10/24 | 0 | 0.00 | 10 | 21.20 | 21.15 | -10 | 3,190 | -0.31% |
|
| 2018/10/23 | 1 | 22.70 | 15 | 21.90 | 21.95 | -14 | 3,184 | -0.44% |
|
| 2018/10/19 | 1 | 22.20 | 1 | 22.45 | 22.45 | 0 | 3,193 | 0.00% |
|
| 2018/10/18 | 2 | 23.50 | 1 | 24.05 | 23.10 | 1 | 3,213 | 0.03% |
|
| 2018/10/15 | 4 | 25.30 | 4 | 25.35 | 24.90 | 0 | 3,356 | 0.00% |
|
| 2018/10/12 | 2 | 24.45 | 2 | 24.53 | 24.60 | 0 | 3,387 | 0.00% |
|
| 2018/10/11 | 4 | 24.63 | 5 | 24.76 | 24.50 | -1 | 3,401 | -0.03% |
|
| 2018/10/09 | 2 | 27.73 | 2 | 27.48 | 27.20 | 0 | 3,417 | 0.00% |
|
| 2018/10/08 | 10 | 29.90 | 1 | 29.20 | 28.90 | 9 | 3,448 | 0.26% |
|
| 2018/10/05 | 1 | 29.10 | 5 | 29.21 | 28.75 | -4 | 3,464 | -0.12% |
|
| 2018/10/04 | 8 | 31.51 | 12 | 32.20 | 30.85 | -4 | 3,488 | -0.11% |
|
| 2018/10/03 | 7 | 33.45 | 26 | 32.38 | 32.40 | -19 | 3,632 | -0.52% |
|
| 2018/09/28 | 1 | 36.10 | 0 | 0.00 | 35.75 | 1 | 3,978 | 0.03% |
|
| 2018/09/27 | 2 | 36.75 | 0 | 0.00 | 36.10 | 2 | 4,132 | 0.05% |
|
| 2018/09/26 | 5 | 37.22 | 8 | 37.80 | 37.00 | -3 | 4,340 | -0.07% |
|
| 2018/09/25 | 2 | 37.45 | 0 | 0.00 | 36.90 | 2 | 4,569 | 0.04% |
|
| 2018/09/21 | 5 | 36.99 | 0 | 0.00 | 36.90 | 5 | 4,984 | 0.10% |
|
| 2018/09/20 | 1 | 37.95 | 2 | 37.88 | 36.95 | -1 | 5,195 | -0.02% |
|
| 2018/09/19 | 12 | 39.10 | 7 | 39.16 | 38.05 | 5 | 5,237 | 0.10% |
|
| 2018/09/18 | 7 | 38.36 | 5 | 38.47 | 37.35 | 2 | 5,270 | 0.04% |
|
| 2018/09/14 | 0 | 0.00 | 5 | 36.16 | 36.60 | -5 | 5,661 | -0.09% |
|
| 2018/09/13 | 3 | 35.47 | 8 | 35.49 | 35.30 | -5 | 5,935 | -0.08% |
|
| 2018/09/12 | 5 | 35.26 | 5 | 35.64 | 35.20 | 0 | 6,269 | 0.00% |
|
| 2018/09/11 | 7 | 36.09 | 8 | 35.98 | 36.05 | -1 | 6,611 | -0.02% |
|
| 2018/09/10 | 4 | 35.16 | 3 | 37.00 | 35.00 | 1 | 6,919 | 0.01% |
|
| 2018/09/07 | 8 | 37.85 | 4 | 38.08 | 37.05 | 4 | 7,192 | 0.06% |
|
| 2018/09/06 | 13 | 38.73 | 7 | 38.79 | 38.35 | 6 | 7,280 | 0.08% |
|
| 2018/09/05 | 11 | 38.45 | 13 | 38.70 | 38.15 | -2 | 7,641 | -0.03% |
|
| 2018/09/04 | 12 | 38.40 | 3 | 37.93 | 38.40 | 9 | 7,816 | 0.12% |
|
| 2018/09/03 | 5 | 38.38 | 3 | 39.87 | 37.40 | 2 | 7,856 | 0.03% |
|
| 2018/08/31 | 18 | 38.73 | 10 | 38.98 | 39.90 | 8 | 7,891 | 0.10% |
|
| 2018/08/30 | 1 | 36.10 | 2 | 36.88 | 36.90 | -1 | 7,861 | -0.01% |
|
| 2018/08/29 | 5 | 37.16 | 6 | 36.28 | 36.50 | -1 | 7,909 | -0.01% |
|
| 2018/08/28 | 4 | 35.23 | 6 | 35.20 | 35.00 | -2 | 8,048 | -0.02% |
|
| 2018/08/27 | 0 | 0.00 | 2 | 34.90 | 35.60 | -2 | 8,131 | -0.02% |
|
| 2018/08/24 | 3 | 34.50 | 4 | 34.90 | 34.50 | -1 | 8,175 | -0.01% |
|
| 2018/08/23 | 6 | 36.08 | 2 | 36.80 | 35.30 | 4 | 8,274 | 0.05% |
|
| 2018/08/22 | 7 | 35.54 | 8 | 35.43 | 36.35 | -1 | 8,297 | -0.01% |
|
| 2018/08/21 | 4 | 34.33 | 11 | 35.52 | 34.15 | -7 | 8,296 | -0.08% |
|
| 2018/08/20 | 0 | 0.00 | 7 | 35.50 | 35.15 | -7 | 8,310 | -0.08% |
|
| 2018/08/17 | 7 | 36.21 | 6 | 36.33 | 35.30 | 1 | 8,324 | 0.01% |
|
| 2018/08/16 | 0 | 0.00 | 1 | 35.80 | 35.90 | -1 | 8,317 | -0.01% |
|
| 2018/08/15 | 6 | 35.73 | 6 | 35.86 | 35.45 | 0 | 8,315 | 0.00% |
|
| 2018/08/14 | 4 | 34.86 | 10 | 34.86 | 35.50 | -6 | 8,324 | -0.07% |
|
| 2018/08/13 | 2 | 36.13 | 0 | 0.00 | 35.15 | 2 | 8,494 | 0.02% |
|
| 2018/08/10 | 6 | 39.78 | 11 | 39.47 | 38.70 | -5 | 8,575 | -0.06% |
|
| 2018/08/09 | 12 | 39.92 | 8 | 39.84 | 38.65 | 4 | 8,835 | 0.05% |
|
| 2018/08/08 | 1 | 41.55 | 2 | 40.18 | 40.10 | -1 | 9,082 | -0.01% |
|
| 2018/08/06 | 5 | 42.01 | 4 | 41.51 | 40.90 | 1 | 9,252 | 0.01% |
|
| 2018/08/03 | 6 | 42.89 | 5 | 43.44 | 43.40 | 1 | 9,304 | 0.01% |
|
| 2018/08/02 | 4 | 43.23 | 11 | 44.00 | 42.35 | -7 | 9,410 | -0.07% |
|
| 2018/08/01 | 6 | 45.63 | 1 | 46.30 | 44.85 | 5 | 9,461 | 0.05% |
|
| 2018/07/31 | 7 | 45.04 | 11 | 45.01 | 45.60 | -4 | 9,520 | -0.04% |
|
| 2018/07/30 | 3 | 46.27 | 2 | 45.20 | 45.15 | 1 | 9,620 | 0.01% |
|
| 2018/07/27 | 4 | 46.58 | 6 | 46.55 | 46.50 | -2 | 9,793 | -0.02% |
|
| 2018/07/26 | 9 | 46.84 | 1 | 47.15 | 46.55 | 8 | 10,005 | 0.08% |
|
| 2018/07/25 | 5 | 47.76 | 11 | 47.92 | 47.00 | -6 | 10,381 | -0.06% |
|
| 2018/07/24 | 12 | 47.79 | 3.7 | 47.57 | 47.60 | 8.3 | 10,379 | 0.08% |
|
| 2018/07/23 | 0 | 0.00 | 2 | 47.25 | 47.15 | -2 | 10,464 | -0.02% |
|
| 2018/07/20 | 2 | 45.20 | 5 | 45.88 | 45.20 | -3 | 10,498 | -0.03% |
|
| 2018/07/19 | 27 | 45.50 | 23 | 46.13 | 45.00 | 4 | 10,644 | 0.04% |
|
| 2018/07/18 | 14 | 47.53 | 14 | 47.27 | 46.20 | 0 | 10,796 | 0.00% |
|
| 2018/07/17 | 8 | 47.52 | 3 | 48.33 | 47.25 | 5 | 10,883 | 0.05% |
|
| 2018/07/16 | 7 | 48.42 | 4 | 49.43 | 48.00 | 3 | 11,280 | 0.03% |
|
| 2018/07/13 | 7 | 48.37 | 3 | 48.63 | 48.20 | 4 | 11,245 | 0.04% |
|
| 2018/07/12 | 12 | 48.41 | 6 | 48.54 | 47.95 | 6 | 11,567 | 0.05% |
|
| 2018/07/11 | 17 | 48.20 | 9 | 48.58 | 48.10 | 8 | 11,705 | 0.07% |
|
| 2018/07/10 | 16 | 45.34 | 14 | 45.56 | 45.60 | 2 | 11,634 | 0.02% |
|
| 2018/07/09 | 4 | 48.58 | 8 | 48.88 | 47.50 | -4 | 11,760 | -0.03% |
|
| 2018/07/06 | 7 | 47.53 | 10 | 48.72 | 48.55 | -3 | 11,839 | -0.03% |
|
| 2018/07/05 | 9 | 48.03 | 12 | 50.04 | 47.75 | -3 | 11,778 | -0.03% |
|
| 2018/07/04 | 32 | 50.95 | 24 | 51.08 | 49.00 | 8 | 11,826 | 0.07% |
|
| 2018/07/03 | 12 | 51.10 | 6 | 51.98 | 50.00 | 6 | 11,863 | 0.05% |
|
| 2018/07/02 | 22 | 53.27 | 15 | 54.57 | 51.40 | 7 | 11,591 | 0.06% |
|
| 2018/06/29 | 7 | 47.85 | 21 | 49.36 | 50.40 | -14 | 11,188 | -0.13% |
|
| 2018/06/28 | 8 | 46.86 | 5 | 47.24 | 45.85 | 3 | 10,976 | 0.03% |
|
| 2018/06/27 | 13 | 47.84 | 13 | 48.17 | 47.70 | 0 | 10,885 | 0.00% |
|
| 2018/06/26 | 17 | 46.50 | 8 | 46.34 | 47.50 | 9 | 10,755 | 0.08% |
|
| 2018/06/25 | 29 | 46.74 | 24 | 47.40 | 44.50 | 5 | 10,586 | 0.05% |
|
| 2018/06/22 | 5 | 50.06 | 6 | 50.88 | 49.00 | -1 | 10,353 | -0.01% |
|
| 2018/06/21 | 20 | 49.44 | 34 | 48.95 | 50.10 | -14 | 10,077 | -0.14% |
|
| 2018/06/20 | 28 | 46.44 | 39.9 | 46.40 | 46.10 | -11.9 | 9,813 | -0.12% |
|
| 2018/06/19 | 23 | 43.83 | 25 | 46.34 | 47.15 | -2 | 9,495 | -0.02% |
|
| 2018/06/15 | 7 | 41.45 | 31 | 42.63 | 42.90 | -24 | 9,375 | -0.26% |
|
| 2018/06/14 | 6 | 40.18 | 4 | 40.25 | 40.15 | 2 | 9,233 | 0.02% |
|
| 2018/06/13 | 8 | 40.83 | 15.1 | 42.70 | 39.00 | -7.1 | 9,282 | -0.08% |
|
| 2018/06/12 | 8 | 39.90 | 14 | 39.16 | 39.35 | -6 | 9,006 | -0.07% |
|
| 2018/06/11 | 0 | 0.00 | 4 | 37.41 | 37.65 | -4 | 9,064 | -0.04% |
|
| 2018/06/08 | 7 | 35.97 | 1 | 36.20 | 35.95 | 6 | 9,002 | 0.07% |
|
| 2018/06/07 | 2 | 37.40 | 8 | 39.11 | 37.45 | -6 | 8,910 | -0.07% |
|
| 2018/06/06 | 14 | 38.86 | 15 | 38.55 | 38.55 | -1 | 8,907 | -0.01% |
|
| 2018/06/05 | 13 | 39.62 | 6 | 40.13 | 38.20 | 7 | 8,871 | 0.08% |
|
| 2018/06/04 | 12 | 40.27 | 22 | 40.88 | 42.30 | -10 | 8,700 | -0.11% |
|
| 2018/06/01 | 5 | 39.24 | 10 | 38.80 | 38.80 | -5 | 8,669 | -0.06% |
|
| 2018/05/31 | 1 | 39.00 | 0 | 0.00 | 39.45 | 1 | 8,675 | 0.01% |
|
| 2018/05/30 | 7 | 37.10 | 3 | 38.15 | 38.70 | 4 | 8,661 | 0.05% |
|
| 2018/05/29 | 15 | 36.57 | 2 | 37.25 | 37.50 | 13 | 8,673 | 0.15% |
|
| 2018/05/25 | 0 | 0.00 | 1 | 34.80 | 34.80 | -1 | 8,726 | -0.01% |
|
| 2018/05/24 | 0 | 0.00 | 8 | 34.29 | 34.90 | -8 | 8,796 | -0.09% |
|
| 2018/05/23 | 11 | 35.52 | 4 | 35.55 | 35.50 | 7 | 8,985 | 0.08% |
|
| 2018/05/22 | 1 | 35.10 | 1.2 | 36.16 | 35.80 | -0.2 | 9,216 | 0.00% |
|
| 2018/05/21 | 30 | 37.85 | 7 | 38.06 | 37.00 | 23 | 9,236 | 0.25% |
|
| 2018/05/18 | 0 | 0.00 | 8 | 35.20 | 35.60 | -8 | 9,168 | -0.09% |
|
| 2018/05/17 | 7 | 36.29 | 5 | 36.34 | 36.60 | 2 | 9,229 | 0.02% |
|
| 2018/05/16 | 4 | 35.00 | 4 | 35.20 | 33.80 | 0 | 9,069 | 0.00% |
|
| 2018/05/15 | 0 | 0.00 | 3 | 36.50 | 36.50 | -3 | 8,844 | -0.03% |
|
| 2018/05/14 | 4 | 31.94 | 4 | 32.50 | 33.20 | 0 | 8,863 | 0.00% |
|
| 2018/05/11 | 3 | 30.50 | 0 | 0.00 | 30.20 | 3 | 8,709 | 0.03% |
|
| 2018/05/10 | 22 | 30.42 | 20 | 30.94 | 30.15 | 2 | 8,637 | 0.02% |
|
| 2018/05/09 | 30 | 32.03 | 40 | 31.40 | 31.00 | -10 | 8,554 | -0.12% |
|
| 2018/05/08 | 1 | 30.95 | 4 | 31.43 | 30.90 | -3 | 8,544 | -0.04% |
|
| 2018/05/07 | 33 | 30.70 | 19 | 30.56 | 31.00 | 14 | 8,596 | 0.16% |
|
| 2018/05/04 | 2 | 32.08 | 0 | 0.00 | 31.10 | 2 | 8,574 | 0.02% |
|
| 2018/05/03 | 5 | 32.28 | 4 | 32.65 | 31.90 | 1 | 8,483 | 0.01% |
|
| 2018/05/02 | 15 | 33.48 | 18 | 32.88 | 30.90 | -3 | 8,397 | -0.04% |
|
| 2018/04/30 | 0 | 0.00 | 1 | 33.95 | 33.95 | -1 | 8,158 | -0.01% |
|
| 2018/04/27 | 21 | 30.00 | 14 | 30.11 | 30.90 | 7 | 8,131 | 0.09% |
|
| 2018/04/26 | 2 | 29.18 | 2 | 30.15 | 28.10 | 0 | 7,996 | 0.00% |
|
| 2018/04/25 | 25 | 28.83 | 25 | 28.95 | 29.90 | 0 | 7,863 | 0.00% |
|
| 2018/04/24 | 24 | 29.60 | 19 | 30.08 | 29.00 | 5 | 7,654 | 0.07% |
|
| 2018/04/23 | 8 | 32.49 | 8 | 32.94 | 32.20 | 0 | 7,447 | 0.00% |
|
| 2018/04/20 | 39 | 35.68 | 38 | 36.38 | 35.50 | 1 | 7,296 | 0.01% |
|
| 2018/04/19 | 0 | 0.00 | 3 | 34.50 | 34.50 | -3 | 6,850 | -0.04% |
|
| 2018/04/18 | 24 | 27.57 | 38 | 28.58 | 31.40 | -14 | 6,821 | -0.21% |
|
| 2018/04/17 | 20 | 29.65 | 4 | 30.69 | 28.55 | 16 | 6,457 | 0.25% |
|
| 2018/04/16 | 8 | 32.94 | 8 | 33.37 | 31.70 | 0 | 6,250 | 0.00% |
|
| 2018/04/13 | 12 | 32.03 | 15 | 32.20 | 32.95 | -3 | 6,134 | -0.05% |
|
| 2018/04/12 | 9 | 33.85 | 34 | 33.77 | 33.30 | -25 | 5,835 | -0.43% |
|
| 2018/04/11 | 5 | 37.14 | 3 | 36.83 | 36.90 | 2 | 5,665 | 0.04% |
|
| 2018/04/10 | 18 | 36.33 | 64 | 37.69 | 36.00 | -46 | 5,565 | -0.83% |
|
| 2018/04/09 | 24 | 42.28 | 2 | 39.48 | 38.70 | 22 | 5,342 | 0.41% |
|
| 2018/04/03 | 1 | 43.00 | 0 | 0.00 | 43.00 | 1 | 5,068 | 0.02% |
|
| 2018/04/02 | 0 | 0.00 | 3.3 | 43.44 | 42.95 | -3.3 | 5,039 | -0.06% |
|
| 2018/03/31 | 0 | 0.00 | 5 | 41.45 | 41.45 | -5 | 5,014 | -0.10% |
|
| 2018/03/30 | 1 | 37.65 | 0 | 0.00 | 37.70 | 1 | 4,975 | 0.02% |
|
| 2018/03/29 | 2 | 40.73 | 0 | 0.00 | 40.55 | 2 | 4,959 | 0.04% |
|
| 2018/03/26 | 7 | 35.37 | 10 | 35.10 | 35.10 | -3 | 4,915 | -0.06% |
|
| 2018/03/23 | 1 | 33.60 | 2 | 33.10 | 34.00 | -1 | 4,884 | -0.02% |
|
| 2018/03/22 | 0 | 0.00 | 5 | 37.44 | 36.35 | -5 | 4,811 | -0.10% |
|
| 2018/03/21 | 11 | 38.88 | 4 | 38.73 | 40.35 | 7 | 4,771 | 0.15% |
|
| 2018/03/20 | 7 | 35.24 | 6 | 36.18 | 36.70 | 1 | 4,550 | 0.02% |
|
| 2018/03/19 | 8 | 31.37 | 3 | 31.47 | 33.40 | 5 | 4,382 | 0.11% |
|
| 2018/03/16 | 6 | 30.20 | 5 | 30.63 | 30.40 | 1 | 4,204 | 0.02% |
|
| 2018/03/15 | 15 | 31.60 | 21 | 30.06 | 32.20 | -6 | 4,071 | -0.15% |
|
| 2018/03/12 | 0 | 0.00 | 11 | 24.11 | 24.25 | -11 | 3,704 | -0.30% |
|
| 2018/03/09 | 3 | 22.00 | 0 | 0.00 | 22.05 | 3 | 3,598 | 0.08% |
|
| 2018/03/07 | 3 | 23.00 | 4 | 23.55 | 23.00 | -1 | 3,492 | -0.03% |
|
| 2018/03/06 | 8 | 24.56 | 0 | 0.00 | 24.50 | 8 | 3,428 | 0.23% |
|
| 2018/03/05 | 0 | 0.00 | 2 | 22.90 | 23.90 | -2 | 3,361 | -0.06% |
|
| 2018/03/02 | 7 | 23.38 | 0 | 0.00 | 23.75 | 7 | 3,256 | 0.21% |
|
| 2018/03/01 | 1 | 21.50 | 4 | 20.20 | 21.75 | -3 | 3,151 | -0.10% |
|
| 2018/02/27 | 2 | 21.15 | 2 | 20.60 | 19.80 | 0 | 3,066 | 0.00% |
|
| 2018/02/26 | 4 | 19.85 | 20 | 18.92 | 19.75 | -16 | 2,980 | -0.54% |
|
| 2018/02/23 | 22 | 19.09 | 6 | 20.26 | 18.65 | 16 | 2,888 | 0.55% |
|
| 2018/02/22 | 20 | 20.90 | 12 | 20.44 | 20.60 | 8 | 2,673 | 0.30% |
|
| 2018/02/12 | 0 | 0.00 | 1 | 16.60 | 17.60 | -1 | 2,351 | -0.04% |
|
| 2018/02/09 | 1 | 14.00 | 5 | 15.84 | 16.00 | -4 | 2,163 | -0.18% |
|
| 2018/02/06 | 0 | 0.00 | 3 | 11.80 | 12.05 | -3 | 1,702 | -0.18% |
|
| 2018/02/02 | 0 | 0.00 | 1 | 13.40 | 13.50 | -1 | 1,605 | -0.06% |
|
| 2018/01/31 | 0 | 0.00 | 1 | 14.05 | 14.10 | -1 | 1,535 | -0.07% |
|
| 2018/01/30 | 3 | 14.55 | 0 | 0.00 | 13.50 | 3 | 1,431 | 0.21% |
|
| 2018/01/26 | 0 | 0.00 | 63 | 12.25 | 13.30 | -63 | 1,164 | -5.41% |
|
| 2018/01/25 | 0 | 0.00 | 10 | 12.65 | 12.10 | -10 | 1,055 | -0.95% |
|
| 2018/01/24 | 63 | 11.75 | 11 | 11.72 | 12.40 | 52 | 914 | 5.69% |
|
| 2018/01/23 | 12 | 10.95 | 0 | 0.00 | 11.30 | 12 | 754 | 1.59% |
|
| 2018/01/15 | 0 | 0.00 | 2 | 10.55 | 10.55 | -2 | 773 | -0.26% |
|
| 2018/01/10 | 2 | 10.85 | 0 | 0.00 | 10.80 | 2 | 782 | 0.26% |
|
| 2018/01/08 | 0 | 0.00 | 3 | 10.60 | 10.50 | -3 | 842 | -0.36% |
|
| 2018/01/04 | 0 | 0.00 | 2 | 10.85 | 10.85 | -2 | 902 | -0.22% |
|