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-屏東 券商分點個股進出
群益金鼎-屏東 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/26 | 2 | 225.50 | 3.4 | 231.12 | 227.50 | -1.4 | 8,103 | -0.02% |
|
| 2024/04/25 | 1 | 214.00 | 2 | 217.25 | 216.50 | -1 | 8,015 | -0.01% |
|
| 2024/04/24 | 0 | 212.00 | 0.1 | 211.50 | 209.00 | 0 | 7,906 | 0.00% |
|
| 2024/04/23 | 1 | 210.00 | 0 | 0.00 | 208.00 | 1 | 7,910 | 0.01% |
|
| 2024/04/22 | 2 | 205.25 | 0 | 206.00 | 207.00 | 2 | 7,885 | 0.03% |
|
| 2024/04/19 | 0.3 | 221.93 | 0.1 | 224.50 | 215.00 | 0.2 | 7,795 | 0.00% |
|
| 2024/04/18 | 1 | 226.00 | 1 | 232.50 | 225.50 | 0 | 7,695 | 0.00% |
|
| 2024/04/17 | 16.1 | 229.68 | 0 | 0.00 | 229.00 | 16.1 | 7,574 | 0.21% |
|
| 2024/04/10 | 0 | 0.00 | 0.6 | 239.58 | 240.00 | -0.6 | 7,391 | -0.01% |
|
| 2024/04/08 | 0 | 0.00 | 1 | 228.50 | 232.00 | -1 | 7,348 | -0.01% |
|
| 2024/03/27 | 0.2 | 230.00 | 0 | 0.00 | 228.00 | 0.2 | 7,924 | 0.00% |
|
| 2024/03/26 | 0 | 236.50 | 0 | 0.00 | 229.50 | 0 | 7,926 | 0.00% |
|
| 2024/03/22 | 0 | 0.00 | 1 | 233.50 | 236.50 | -1 | 7,858 | -0.01% |
|
| 2024/03/20 | 0 | 0.00 | 0.2 | 238.00 | 238.50 | -0.2 | 7,913 | 0.00% |
|
| 2024/03/19 | 0.2 | 241.00 | 0 | 0.00 | 239.50 | 0.2 | 7,963 | 0.00% |
|
| 2024/03/18 | 0 | 0.00 | 0.2 | 241.25 | 244.50 | -0.2 | 7,934 | 0.00% |
|
| 2024/03/14 | 0 | 0.00 | 1.1 | 235.91 | 235.50 | -1.1 | 7,900 | -0.01% |
|
| 2024/03/12 | 0 | 0.00 | 0.1 | 237.00 | 236.00 | -0.1 | 7,793 | 0.00% |
|
| 2024/03/11 | 0.1 | 224.00 | 40.3 | 226.71 | 229.50 | -40.2 | 7,722 | -0.52% |
|
| 2024/03/08 | 40.3 | 225.23 | 0 | 0.00 | 222.50 | 40.3 | 7,635 | 0.53% |
|
| 2024/03/07 | 0.2 | 238.17 | 3 | 240.00 | 240.00 | -2.9 | 7,314 | -0.04% |
|
| 2024/03/05 | 0.4 | 242.00 | 0 | 0.00 | 241.00 | 0.4 | 7,259 | 0.01% |
|
| 2024/03/01 | 21 | 248.07 | 25.1 | 249.89 | 253.00 | -4.1 | 7,109 | -0.06% |
|
| 2024/02/29 | 1 | 243.50 | 6.3 | 235.50 | 246.00 | -5.3 | 6,948 | -0.08% |
|
| 2024/02/27 | 1 | 231.50 | 31 | 226.47 | 230.00 | -30 | 6,664 | -0.45% |
|
| 2024/02/23 | 1 | 233.00 | 0.5 | 234.49 | 231.50 | 0.5 | 6,505 | 0.01% |
|
| 2024/02/22 | 0.2 | 231.00 | 0 | 0.00 | 233.00 | 0.2 | 6,498 | 0.00% |
|
| 2024/02/21 | 0 | 0.00 | 1.1 | 231.00 | 232.00 | -1.1 | 6,489 | -0.02% |
|
| 2024/02/20 | 0 | 0.00 | 5.1 | 226.09 | 228.50 | -5.1 | 6,446 | -0.08% |
|
| 2024/02/19 | 11 | 222.32 | 11 | 223.23 | 223.00 | 0 | 6,536 | 0.00% |
|
| 2024/02/15 | 1 | 226.50 | 14.1 | 225.98 | 229.00 | -13.1 | 6,481 | -0.20% |
|
| 2024/02/05 | 7 | 212.00 | 10 | 214.80 | 217.00 | -3 | 6,278 | -0.05% |
|
| 2024/02/02 | 6 | 214.00 | 1 | 214.51 | 214.00 | 5 | 6,223 | 0.08% |
|
| 2024/02/01 | 12 | 212.88 | 22 | 214.73 | 213.50 | -10 | 6,168 | -0.16% |
|
| 2024/01/31 | 30 | 214.00 | 30 | 211.50 | 208.00 | 0 | 6,050 | 0.00% |
|
| 2024/01/30 | 40 | 213.50 | 10 | 215.50 | 212.00 | 30 | 5,985 | 0.50% |
|
| 2024/01/29 | 22 | 212.64 | 5.1 | 214.50 | 216.00 | 16.9 | 5,987 | 0.28% |
|
| 2024/01/26 | 0.5 | 216.50 | 14.1 | 210.54 | 217.00 | -13.7 | 5,799 | -0.24% |
|
| 2024/01/25 | 0 | 0.00 | 14 | 199.29 | 200.50 | -14 | 5,280 | -0.27% |
|
| 2024/01/24 | 0 | 0.00 | 1 | 197.00 | 193.50 | -1 | 5,127 | -0.02% |
|
| 2024/01/23 | 1 | 192.50 | 3 | 193.17 | 195.50 | -2 | 5,071 | -0.04% |
|
| 2024/01/22 | 3 | 187.67 | 0 | 0.00 | 187.50 | 3 | 4,994 | 0.06% |
|
| 2024/01/19 | 2 | 187.25 | 2 | 190.75 | 187.00 | 0 | 4,987 | 0.00% |
|
| 2024/01/18 | 1 | 185.00 | 1 | 185.50 | 185.00 | 0 | 4,944 | 0.00% |
|
| 2024/01/17 | 1 | 184.00 | 1 | 186.50 | 182.50 | 0 | 4,926 | 0.00% |
|
| 2024/01/11 | 0 | 0.00 | 1 | 187.00 | 187.00 | -1 | 5,273 | -0.02% |
|
| 2024/01/10 | 1.2 | 184.96 | 17 | 187.29 | 187.00 | -15.8 | 5,293 | -0.30% |
|
| 2024/01/09 | 1 | 190.50 | 1 | 193.00 | 190.00 | 0 | 5,268 | 0.00% |
|
| 2024/01/08 | 2 | 193.00 | 3 | 196.00 | 192.00 | -1 | 5,267 | -0.02% |
|
| 2024/01/05 | 0 | 0.00 | 1 | 189.00 | 189.50 | -1 | 5,249 | -0.02% |
|
| 2024/01/04 | 0 | 0.00 | 1 | 188.00 | 188.00 | -1 | 5,308 | -0.02% |
|
| 2024/01/03 | 1 | 189.00 | 0 | 0.00 | 189.50 | 1 | 5,427 | 0.02% |
|
| 2023/12/29 | 1.2 | 199.67 | 1 | 198.50 | 197.00 | 0.2 | 5,531 | 0.00% |
|
| 2023/12/28 | 1 | 200.50 | 1 | 201.50 | 201.50 | 0 | 5,510 | 0.00% |
|
| 2023/12/27 | 2 | 201.00 | 4.2 | 202.22 | 203.00 | -2.2 | 5,510 | -0.04% |
|
| 2023/12/26 | 2.1 | 197.16 | 7 | 194.43 | 193.50 | -5 | 5,340 | -0.09% |
|
| 2023/12/25 | 4 | 198.00 | 2 | 199.50 | 197.00 | 2 | 5,297 | 0.04% |
|
| 2023/12/22 | 2 | 196.25 | 5.5 | 191.72 | 197.00 | -3.5 | 5,205 | -0.07% |
|
| 2023/12/21 | 0 | 0.00 | 1 | 181.50 | 182.00 | -1 | 4,892 | -0.02% |
|
| 2023/12/20 | 0 | 0.00 | 0 | 181.00 | 181.00 | 0 | 4,888 | 0.00% |
|
| 2023/12/18 | 1 | 178.00 | 0 | 0.00 | 178.50 | 1 | 4,963 | 0.02% |
|
| 2023/12/14 | 3 | 180.33 | 1 | 179.00 | 181.00 | 2 | 4,950 | 0.04% |
|
| 2023/12/12 | 1 | 175.50 | 12 | 175.08 | 174.50 | -11 | 4,944 | -0.22% |
|
| 2023/12/11 | 0.5 | 177.00 | 1 | 176.50 | 176.00 | -0.5 | 4,983 | -0.01% |
|
| 2023/12/08 | 1 | 181.00 | 0 | 0.00 | 178.50 | 1 | 5,027 | 0.02% |
|
| 2023/12/07 | 0 | 0.00 | 1 | 180.50 | 180.50 | -1 | 5,225 | -0.02% |
|
| 2023/12/06 | 1 | 181.00 | 0 | 0.00 | 178.00 | 1 | 5,273 | 0.02% |
|
| 2023/12/05 | 1 | 179.00 | 0 | 0.00 | 179.00 | 1 | 5,321 | 0.02% |
|
| 2023/12/01 | 1 | 180.00 | 0.2 | 180.50 | 180.50 | 0.9 | 5,345 | 0.02% |
|
| 2023/11/30 | 0 | 180.50 | 1 | 180.50 | 183.00 | -1 | 5,332 | -0.02% |
|
| 2023/11/22 | 0 | 0.00 | 0 | 177.50 | 177.50 | 0 | 5,418 | 0.00% |
|
| 2023/11/20 | 1 | 177.50 | 3 | 180.33 | 177.50 | -2 | 5,505 | -0.04% |
|
| 2023/11/16 | 0 | 0.00 | 5 | 182.10 | 180.50 | -5 | 5,583 | -0.09% |
|
| 2023/11/15 | 1 | 179.00 | 1.1 | 180.41 | 180.00 | -0.1 | 5,481 | 0.00% |
|
| 2023/11/10 | 0 | 0.00 | 1 | 173.51 | 173.50 | -1 | 6,445 | -0.02% |
|
| 2023/11/09 | 30 | 168.50 | 30 | 170.83 | 172.50 | 0 | 6,645 | 0.00% |
|
| 2023/11/08 | 1 | 169.50 | 1 | 171.00 | 171.00 | 0 | 6,735 | 0.00% |
|
| 2023/11/07 | 1 | 169.50 | 0 | 0.00 | 168.50 | 1 | 6,755 | 0.01% |
|
| 2023/11/01 | 1 | 169.00 | 1 | 169.50 | 169.00 | 0 | 6,822 | 0.00% |
|
| 2023/10/31 | 1 | 167.00 | 5 | 168.90 | 168.00 | -4 | 6,916 | -0.06% |
|
| 2023/10/27 | 0 | 0.00 | 4 | 169.88 | 169.50 | -4 | 7,071 | -0.06% |
|
| 2023/10/23 | 2.2 | 172.35 | 0 | 0.00 | 168.00 | 2.2 | 7,307 | 0.03% |
|
| 2023/10/20 | 0.2 | 174.00 | 0 | 0.00 | 173.00 | 0.2 | 7,205 | 0.00% |
|
| 2023/10/19 | 2.3 | 178.09 | 0 | 0.00 | 178.50 | 2.3 | 7,130 | 0.03% |
|
| 2023/10/18 | 1 | 180.00 | 1 | 180.50 | 180.00 | 0 | 7,122 | 0.00% |
|
| 2023/10/16 | 3 | 180.83 | 1 | 182.00 | 179.00 | 2 | 7,225 | 0.03% |
|
| 2023/10/13 | 1 | 183.50 | 9 | 183.61 | 183.50 | -8 | 7,266 | -0.11% |
|
| 2023/10/12 | 1 | 180.50 | 3 | 184.00 | 185.00 | -2 | 7,245 | -0.03% |
|
| 2023/10/11 | 22 | 177.98 | 23 | 181.11 | 181.00 | -1 | 7,233 | -0.01% |
|
| 2023/10/06 | 10 | 183.20 | 19.3 | 184.93 | 182.00 | -9.3 | 7,202 | -0.13% |
|
| 2023/10/05 | 2 | 181.00 | 4.1 | 183.22 | 182.50 | -2.1 | 7,158 | -0.03% |
|
| 2023/10/04 | 1.1 | 178.05 | 2 | 178.75 | 178.00 | -0.9 | 7,171 | -0.01% |
|
| 2023/10/03 | 1 | 180.50 | 1 | 182.00 | 179.50 | 0 | 7,188 | 0.00% |
|
| 2023/09/27 | 0 | 0.00 | 1 | 178.00 | 178.50 | -1 | 7,294 | -0.01% |
|
| 2023/09/26 | 2 | 179.00 | 0 | 0.00 | 177.50 | 2 | 7,325 | 0.03% |
|
| 2023/09/25 | 2 | 179.50 | 1.1 | 183.00 | 182.00 | 0.9 | 7,373 | 0.01% |
|
| 2023/09/22 | 3.1 | 176.18 | 4 | 178.63 | 179.50 | -0.9 | 7,489 | -0.01% |
|
| 2023/09/21 | 4 | 179.63 | 7 | 178.93 | 178.00 | -3 | 7,579 | -0.04% |
|
| 2023/09/20 | 1 | 181.00 | 8 | 182.63 | 180.00 | -7 | 7,664 | -0.09% |
|
| 2023/09/19 | 1 | 186.00 | 2.1 | 184.98 | 181.00 | -1.1 | 7,767 | -0.01% |
|
| 2023/09/18 | 2.1 | 179.26 | 0 | 0.00 | 178.50 | 2.1 | 8,282 | 0.03% |
|
| 2023/09/15 | 0 | 0.00 | 1 | 181.00 | 180.00 | -1 | 8,323 | -0.01% |
|
| 2023/09/14 | 1 | 180.50 | 12.3 | 182.79 | 182.50 | -11.3 | 8,376 | -0.13% |
|
| 2023/09/12 | 2.5 | 174.15 | 0 | 0.00 | 172.00 | 2.5 | 8,365 | 0.03% |
|
| 2023/09/08 | 21.4 | 180.86 | 0 | 0.00 | 179.50 | 21.4 | 8,389 | 0.26% |
|
| 2023/09/05 | 0 | 0.00 | 1 | 185.50 | 185.00 | -1 | 8,865 | -0.01% |
|
| 2023/09/04 | 2 | 184.25 | 15 | 184.00 | 184.00 | -13 | 8,982 | -0.14% |
|
| 2023/09/01 | 0 | 0.00 | 1.2 | 186.75 | 188.00 | -1.2 | 9,011 | -0.01% |
|
| 2023/08/31 | 8 | 181.25 | 1 | 181.00 | 182.50 | 7 | 9,077 | 0.08% |
|
| 2023/08/25 | 1 | 180.50 | 0 | 0.00 | 181.00 | 1 | 9,562 | 0.01% |
|
| 2023/08/24 | 0 | 0.00 | 21 | 185.00 | 185.00 | -21 | 9,619 | -0.22% |
|
| 2023/08/23 | 11.2 | 180.45 | 10 | 180.00 | 180.00 | 1.2 | 9,749 | 0.01% |
|
| 2023/08/22 | 7.3 | 180.29 | 1 | 182.00 | 181.00 | 6.3 | 9,975 | 0.06% |
|
| 2023/08/18 | 2.1 | 181.22 | 0 | 0.00 | 181.00 | 2.1 | 10,044 | 0.02% |
|
| 2023/08/17 | 25 | 180.62 | 2 | 178.50 | 183.50 | 23 | 9,996 | 0.23% |
|
| 2023/08/16 | 28 | 196.98 | 14 | 198.86 | 191.00 | 14 | 9,513 | 0.15% |
|
| 2023/08/15 | 45 | 202.07 | 10 | 208.00 | 202.50 | 35 | 9,446 | 0.37% |
|
| 2023/08/14 | 30 | 200.17 | 10 | 204.00 | 201.00 | 20 | 9,624 | 0.21% |
|
| 2023/08/11 | 12 | 207.16 | 0 | 0.00 | 204.50 | 12 | 9,901 | 0.12% |
|
| 2023/08/10 | 1 | 209.50 | 0 | 0.00 | 208.50 | 1 | 10,024 | 0.01% |
|
| 2023/08/08 | 1 | 227.00 | 1 | 226.00 | 225.50 | 0 | 10,000 | 0.00% |
|
| 2023/08/07 | 1 | 227.00 | 17 | 223.97 | 228.00 | -16 | 9,996 | -0.16% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 219.00 | 217.50 | -1 | 9,939 | -0.01% |
|
| 2023/07/31 | 0 | 0.00 | 4 | 225.62 | 225.00 | -4 | 10,323 | -0.04% |
|
| 2023/07/28 | 1 | 220.50 | 10 | 219.50 | 221.50 | -9 | 10,400 | -0.09% |
|
| 2023/07/27 | 0 | 0.00 | 55 | 210.23 | 213.00 | -55 | 10,711 | -0.51% |
|
| 2023/07/25 | 60 | 208.33 | 0 | 0.00 | 208.00 | 60 | 11,620 | 0.52% |
|
| 2023/07/24 | 0 | 0.00 | 1 | 208.00 | 208.50 | -1 | 11,671 | -0.01% |
|
| 2023/07/20 | 1 | 217.50 | 1 | 213.00 | 213.00 | 0 | 11,800 | 0.00% |
|
| 2023/07/17 | 0 | 0.00 | 0 | 219.00 | 218.50 | 0 | 12,170 | 0.00% |
|
| 2023/07/14 | 0.1 | 220.00 | 0 | 0.00 | 220.50 | 0.1 | 12,292 | 0.00% |
|
| 2023/07/13 | 0 | 0.00 | 0.1 | 222.50 | 221.00 | -0.1 | 12,382 | 0.00% |
|
| 2023/07/11 | 0 | 0.00 | 1 | 217.50 | 222.00 | -1 | 12,582 | -0.01% |
|
| 2023/07/10 | 1 | 214.00 | 0 | 0.00 | 212.00 | 1 | 12,593 | 0.01% |
|
| 2023/07/07 | 1 | 213.50 | 1 | 212.50 | 212.50 | 0 | 12,723 | 0.00% |
|
| 2023/07/06 | 1 | 219.00 | 2 | 217.75 | 216.50 | -1 | 12,802 | -0.01% |
|
| 2023/07/05 | 1 | 223.50 | 0 | 0.00 | 223.50 | 1 | 13,110 | 0.01% |
|
| 2023/07/03 | 0 | 0.00 | 5 | 224.00 | 224.50 | -5 | 13,818 | -0.04% |
|
| 2023/06/30 | 2 | 225.25 | 2 | 224.00 | 225.00 | 0 | 13,825 | 0.00% |
|
| 2023/06/29 | 1 | 216.00 | 5 | 218.50 | 220.50 | -4 | 13,824 | -0.03% |
|
| 2023/06/28 | 10 | 213.00 | 0 | 0.00 | 215.00 | 10 | 13,779 | 0.07% |
|
| 2023/06/27 | 4 | 212.37 | 11 | 212.41 | 211.50 | -7 | 13,714 | -0.05% |
|
| 2023/06/26 | 19.1 | 208.14 | 12 | 207.42 | 207.50 | 7.1 | 13,656 | 0.05% |
|
| 2023/06/21 | 2 | 222.00 | 2.1 | 223.28 | 222.00 | -0.1 | 13,254 | 0.00% |
|
| 2023/06/19 | 0 | 230.00 | 1 | 228.50 | 227.50 | -1 | 13,442 | -0.01% |
|
| 2023/06/16 | 3 | 231.33 | 2 | 232.25 | 228.50 | 1 | 13,454 | 0.01% |
|
| 2023/06/15 | 2 | 231.50 | 2 | 234.22 | 231.00 | 0 | 13,434 | 0.00% |
|
| 2023/06/14 | 0.1 | 235.00 | 0 | 0.00 | 235.00 | 0.1 | 13,455 | 0.00% |
|
| 2023/06/13 | 0 | 0.00 | 10.4 | 238.96 | 241.00 | -10.4 | 13,480 | -0.08% |
|
| 2023/06/12 | 12 | 226.96 | 13 | 228.85 | 226.50 | -1 | 13,457 | -0.01% |
|
| 2023/06/09 | 21 | 223.08 | 30.2 | 226.33 | 227.00 | -9.2 | 13,641 | -0.07% |
|
| 2023/06/08 | 10 | 218.50 | 3 | 216.00 | 216.00 | 7 | 13,800 | 0.05% |
|
| 2023/06/07 | 1 | 226.00 | 0 | 0.00 | 226.50 | 1 | 14,437 | 0.01% |
|
| 2023/06/06 | 0 | 0.00 | 0 | 225.00 | 224.50 | 0 | 14,667 | 0.00% |
|
| 2023/06/05 | 0 | 0.00 | 17.1 | 223.11 | 222.50 | -17.1 | 14,787 | -0.12% |
|
| 2023/06/02 | 10 | 214.80 | 21 | 214.62 | 218.00 | -11 | 14,948 | -0.07% |
|
| 2023/06/01 | 11 | 205.05 | 11.1 | 207.92 | 209.00 | -0.1 | 15,102 | 0.00% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 208.00 | 207.00 | -1 | 15,223 | -0.01% |
|
| 2023/05/30 | 10 | 205.50 | 3.1 | 206.66 | 205.50 | 6.9 | 15,284 | 0.05% |
|
| 2023/05/29 | 15 | 208.10 | 0 | 0.00 | 205.00 | 15 | 15,377 | 0.10% |
|
| 2023/05/26 | 6 | 209.08 | 16.1 | 209.24 | 211.00 | -10.1 | 15,672 | -0.06% |
|
| 2023/05/25 | 21 | 200.12 | 16 | 203.50 | 204.00 | 5 | 15,576 | 0.03% |
|
| 2023/05/24 | 1 | 201.00 | 22 | 203.14 | 203.50 | -21 | 15,794 | -0.13% |
|
| 2023/05/23 | 1 | 200.50 | 30 | 201.00 | 200.50 | -29 | 15,994 | -0.18% |
|
| 2023/05/22 | 1 | 196.00 | 2 | 196.50 | 196.00 | -1 | 16,029 | -0.01% |
|
| 2023/05/19 | 25 | 195.06 | 22.5 | 198.26 | 198.00 | 2.6 | 16,148 | 0.02% |
|
| 2023/05/18 | 65.3 | 199.82 | 40 | 200.00 | 198.50 | 25.3 | 16,664 | 0.15% |
|
| 2023/05/17 | 41 | 202.89 | 72.1 | 205.57 | 204.00 | -31.1 | 16,424 | -0.19% |
|
| 2023/05/16 | 0 | 0.00 | 0 | 196.50 | 198.00 | 0 | 16,328 | 0.00% |
|
| 2023/05/15 | 20 | 190.00 | 5 | 191.00 | 191.00 | 15 | 16,291 | 0.09% |
|
| 2023/05/12 | 1 | 192.00 | 1 | 188.00 | 193.00 | 0 | 16,487 | 0.00% |
|
| 2023/05/10 | 0 | 0.00 | 3 | 190.00 | 191.00 | -3 | 16,947 | -0.02% |
|
| 2023/05/09 | 0 | 0.00 | 1 | 192.50 | 192.00 | -1 | 17,073 | -0.01% |
|
| 2023/05/08 | 62.1 | 197.57 | 15 | 193.70 | 192.50 | 47.1 | 17,251 | 0.27% |
|
| 2023/05/05 | 4 | 197.88 | 14 | 198.75 | 198.00 | -10 | 17,369 | -0.06% |
|
| 2023/05/04 | 14.1 | 196.11 | 5 | 196.60 | 196.50 | 9.1 | 18,012 | 0.05% |
|
| 2023/05/03 | 5.1 | 198.91 | 7 | 198.15 | 197.00 | -2 | 18,098 | -0.01% |
|
| 2023/05/02 | 10.1 | 193.97 | 7 | 193.43 | 197.50 | 3.1 | 17,881 | 0.02% |
|
| 2023/04/28 | 0 | 0.00 | 7 | 190.50 | 190.50 | -7 | 17,603 | -0.04% |
|
| 2023/04/27 | 5.1 | 174.34 | 4 | 174.88 | 173.50 | 1.1 | 17,597 | 0.01% |
|
| 2023/04/26 | 1 | 174.00 | 3.1 | 174.68 | 175.50 | -2.1 | 17,774 | -0.01% |
|
| 2023/04/25 | 4 | 173.13 | 1 | 176.50 | 170.00 | 3 | 17,824 | 0.02% |
|
| 2023/04/24 | 1.1 | 174.91 | 2 | 177.75 | 173.50 | -0.9 | 17,950 | -0.01% |
|
| 2023/04/21 | 6 | 171.50 | 5 | 172.20 | 172.00 | 1 | 17,974 | 0.01% |
|
| 2023/04/20 | 2.2 | 168.05 | 0 | 0.00 | 167.00 | 2.2 | 18,203 | 0.01% |
|
| 2023/04/19 | 0.2 | 172.00 | 2 | 171.00 | 171.00 | -1.8 | 18,613 | -0.01% |
|
| 2023/04/18 | 2.2 | 170.77 | 0 | 0.00 | 171.50 | 2.2 | 18,811 | 0.01% |
|
| 2023/04/17 | 1.2 | 172.18 | 5 | 172.00 | 172.00 | -3.8 | 19,005 | -0.02% |
|
| 2023/04/14 | 2 | 173.00 | 9 | 174.39 | 173.50 | -7 | 19,254 | -0.04% |
|
| 2023/04/12 | 2 | 174.25 | 0 | 0.00 | 175.00 | 2 | 19,500 | 0.01% |
|
| 2023/04/11 | 1 | 179.50 | 13 | 180.00 | 178.50 | -12 | 19,579 | -0.06% |
|
| 2023/04/10 | 6 | 178.25 | 7 | 178.57 | 178.00 | -1 | 19,623 | -0.01% |
|
| 2023/04/07 | 4 | 171.62 | 3 | 170.83 | 172.00 | 1 | 19,333 | 0.01% |
|
| 2023/04/06 | 15.1 | 174.36 | 3 | 171.83 | 171.00 | 12.1 | 19,087 | 0.06% |
|
| 2023/03/31 | 20 | 184.25 | 1.3 | 184.00 | 184.50 | 18.7 | 18,757 | 0.10% |
|
| 2023/03/30 | 2 | 183.25 | 22.1 | 183.48 | 184.50 | -20.1 | 18,956 | -0.11% |
|
| 2023/03/29 | 1 | 181.50 | 10.5 | 179.67 | 179.50 | -9.5 | 18,944 | -0.05% |
|
| 2023/03/28 | 0 | 0.00 | 20 | 182.00 | 182.00 | -20 | 19,128 | -0.10% |
|
| 2023/03/24 | 25 | 183.54 | 26 | 184.60 | 184.00 | -1 | 19,458 | -0.01% |
|
| 2023/03/23 | 22 | 180.25 | 11 | 182.73 | 181.00 | 11 | 19,549 | 0.06% |
|
| 2023/03/22 | 0 | 0.00 | 25.1 | 182.45 | 182.50 | -25.1 | 20,129 | -0.12% |
|
| 2023/03/21 | 0 | 0.00 | 3 | 179.50 | 178.50 | -3 | 20,311 | -0.01% |
|
| 2023/03/20 | 1 | 177.00 | 0 | 0.00 | 177.00 | 1 | 20,573 | 0.00% |
|
| 2023/03/17 | 1 | 177.00 | 1 | 177.00 | 175.50 | 0 | 20,951 | 0.00% |
|
| 2023/03/16 | 2.4 | 175.27 | 1 | 174.00 | 173.50 | 1.4 | 21,229 | 0.01% |
|
| 2023/03/15 | 22 | 176.93 | 1 | 178.00 | 174.00 | 21 | 21,596 | 0.10% |
|
| 2023/03/14 | 4 | 177.75 | 4 | 175.75 | 174.00 | 0 | 21,825 | 0.00% |
|
| 2023/03/13 | 18.1 | 175.78 | 17 | 174.74 | 176.00 | 1.1 | 21,869 | 0.01% |
|
| 2023/03/10 | 39.1 | 180.08 | 1.2 | 180.39 | 180.00 | 37.9 | 21,694 | 0.17% |
|
| 2023/03/09 | 30 | 201.50 | 30 | 205.50 | 199.50 | 0 | 21,317 | 0.00% |
|
| 2023/03/08 | 1 | 198.50 | 2.1 | 200.48 | 201.00 | -1.1 | 21,404 | -0.01% |
|
| 2023/03/07 | 4 | 206.00 | 0 | 0.00 | 205.00 | 4 | 21,612 | 0.02% |
|
| 2023/03/06 | 2.2 | 205.06 | 25.1 | 203.20 | 207.50 | -22.9 | 21,672 | -0.11% |
|
| 2023/03/03 | 0 | 0.00 | 2 | 196.75 | 192.50 | -2 | 21,756 | -0.01% |
|
| 2023/03/02 | 2 | 194.75 | 1 | 195.50 | 194.50 | 1 | 22,171 | 0.00% |
|
| 2023/03/01 | 1.3 | 193.05 | 26 | 191.54 | 193.00 | -24.7 | 22,508 | -0.11% |
|
| 2023/02/24 | 27.2 | 197.19 | 18 | 194.83 | 194.50 | 9.2 | 22,873 | 0.04% |
|
| 2023/02/23 | 10 | 201.50 | 0 | 202.00 | 202.00 | 10 | 23,262 | 0.04% |
|
| 2023/02/22 | 25 | 201.74 | 4 | 206.75 | 202.00 | 21 | 24,058 | 0.09% |
|
| 2023/02/21 | 6 | 209.42 | 3.1 | 210.27 | 210.00 | 2.9 | 24,129 | 0.01% |
|
| 2023/02/20 | 0.1 | 204.00 | 0.2 | 203.50 | 203.50 | -0.1 | 24,377 | 0.00% |
|
| 2023/02/17 | 3 | 205.83 | 21 | 204.95 | 206.00 | -18 | 25,053 | -0.07% |
|
| 2023/02/16 | 29 | 202.91 | 90 | 202.68 | 206.00 | -61 | 25,127 | -0.24% |
|
| 2023/02/15 | 20.1 | 192.99 | 1 | 192.00 | 191.00 | 19.1 | 24,963 | 0.08% |
|
| 2023/02/14 | 32.1 | 197.54 | 0 | 0.00 | 194.00 | 32.1 | 25,384 | 0.13% |
|
| 2023/02/13 | 0.1 | 196.00 | 1.2 | 195.50 | 196.50 | -1.1 | 25,641 | 0.00% |
|
| 2023/02/10 | 20.1 | 197.98 | 30 | 193.33 | 193.00 | -9.9 | 25,850 | -0.04% |
|
| 2023/02/09 | 30 | 198.33 | 21 | 198.86 | 196.50 | 9 | 26,118 | 0.03% |
|
| 2023/02/08 | 60 | 195.67 | 1.1 | 195.47 | 193.00 | 58.9 | 26,283 | 0.22% |
|
| 2023/02/07 | 25 | 190.52 | 29 | 192.72 | 193.00 | -4 | 26,566 | -0.02% |
|
| 2023/02/06 | 17 | 191.50 | 36 | 192.85 | 191.50 | -19 | 26,647 | -0.07% |
|
| 2023/02/03 | 33 | 190.65 | 54.2 | 193.57 | 190.50 | -21.2 | 26,670 | -0.08% |
|
| 2023/02/02 | 13 | 182.00 | 22.2 | 186.65 | 190.50 | -9.2 | 26,475 | -0.03% |
|
| 2023/02/01 | 16 | 177.63 | 14 | 177.11 | 179.00 | 2 | 26,112 | 0.01% |
|
| 2023/01/31 | 12 | 172.63 | 3 | 173.00 | 172.50 | 9 | 26,147 | 0.03% |
|
| 2023/01/30 | 6.3 | 175.07 | 3 | 175.17 | 173.50 | 3.3 | 26,138 | 0.01% |
|
| 2023/01/17 | 1 | 178.00 | 1 | 176.00 | 176.00 | 0 | 25,983 | 0.00% |
|
| 2023/01/16 | 2 | 174.75 | 11 | 176.09 | 176.50 | -9 | 26,111 | -0.03% |
|
| 2023/01/13 | 5 | 173.50 | 25 | 173.34 | 173.00 | -20 | 26,318 | -0.08% |
|
| 2023/01/12 | 4 | 175.00 | 4 | 175.38 | 172.00 | 0 | 26,425 | 0.00% |
|
| 2023/01/11 | 1.1 | 173.02 | 0 | 0.00 | 174.00 | 1.1 | 26,403 | 0.00% |
|
| 2023/01/10 | 3 | 174.83 | 4.2 | 176.67 | 173.50 | -1.2 | 26,451 | 0.00% |
|
| 2023/01/09 | 214 | 173.81 | 203 | 172.92 | 172.50 | 11 | 26,265 | 0.04% |
大買/大賣/
|
| 2023/01/06 | 1 | 171.00 | 2 | 171.00 | 172.00 | -1 | 26,179 | 0.00% |
|
| 2023/01/05 | 11.3 | 168.11 | 9 | 167.67 | 165.00 | 2.3 | 26,179 | 0.01% |
|
| 2023/01/04 | 5 | 172.40 | 2 | 173.75 | 170.00 | 3 | 26,238 | 0.01% |
|
| 2023/01/03 | 0 | 0.00 | 6 | 168.67 | 170.50 | -6 | 26,247 | -0.02% |
|
| 2022/12/30 | 3 | 162.50 | 2 | 163.50 | 161.00 | 1 | 26,196 | 0.00% |
|
| 2022/12/29 | 2 | 158.25 | 2 | 162.50 | 164.00 | 0 | 26,189 | 0.00% |
|
| 2022/12/28 | 4 | 162.25 | 6 | 162.83 | 161.00 | -2 | 26,216 | -0.01% |
|
| 2022/12/27 | 1 | 169.50 | 2.5 | 169.00 | 168.00 | -1.5 | 26,263 | -0.01% |
|
| 2022/12/26 | 2 | 167.00 | 0 | 0.00 | 166.00 | 2 | 26,416 | 0.01% |
|
| 2022/12/23 | 2 | 166.00 | 2 | 166.50 | 167.00 | 0 | 26,662 | 0.00% |
|
| 2022/12/22 | 4.3 | 168.34 | 5 | 167.50 | 169.50 | -0.7 | 26,847 | 0.00% |
|
| 2022/12/21 | 3 | 164.50 | 2 | 164.25 | 164.00 | 1 | 26,905 | 0.00% |
|
| 2022/12/20 | 16 | 168.81 | 14.4 | 164.74 | 164.00 | 1.6 | 26,953 | 0.01% |
|
| 2022/12/19 | 0 | 0.00 | 1 | 169.50 | 169.50 | -1 | 27,091 | 0.00% |
|
| 2022/12/16 | 15 | 170.30 | 0 | 0.00 | 168.00 | 15 | 27,192 | 0.06% |
|
| 2022/12/15 | 8 | 177.94 | 7 | 178.43 | 177.00 | 1 | 27,037 | 0.00% |
|
| 2022/12/14 | 5 | 174.10 | 24.4 | 175.14 | 178.50 | -19.4 | 26,864 | -0.07% |
|
| 2022/12/13 | 12 | 169.04 | 7 | 166.14 | 165.00 | 5 | 26,294 | 0.02% |
|
| 2022/12/12 | 12 | 168.38 | 13 | 169.85 | 171.00 | -1 | 26,022 | 0.00% |
|
| 2022/12/09 | 9.4 | 170.36 | 3 | 170.17 | 170.00 | 6.4 | 25,876 | 0.02% |
|
| 2022/12/08 | 22.4 | 172.62 | 1 | 169.00 | 169.50 | 21.4 | 25,677 | 0.08% |
|
| 2022/12/07 | 23.1 | 176.60 | 5 | 173.20 | 172.00 | 18.1 | 25,533 | 0.07% |
|
| 2022/12/06 | 8 | 185.25 | 6 | 183.25 | 181.50 | 2 | 25,368 | 0.01% |
|
| 2022/12/05 | 4 | 184.75 | 23.5 | 185.82 | 186.00 | -19.5 | 25,288 | -0.08% |
|
| 2022/12/02 | 4 | 177.38 | 7 | 178.79 | 181.00 | -3 | 25,249 | -0.01% |
|
| 2022/12/01 | 16.5 | 180.65 | 0 | 0.00 | 177.50 | 16.5 | 25,343 | 0.07% |
|
| 2022/11/30 | 15 | 180.56 | 15 | 175.13 | 181.00 | 0 | 25,232 | 0.00% |
|
| 2022/11/29 | 28 | 180.39 | 2 | 182.25 | 177.00 | 26 | 25,069 | 0.10% |
|
| 2022/11/28 | 2 | 181.75 | 2 | 182.00 | 184.00 | 0 | 24,844 | 0.00% |
|
| 2022/11/25 | 2 | 180.00 | 7 | 179.29 | 177.50 | -5 | 24,664 | -0.02% |
|
| 2022/11/24 | 6.5 | 175.08 | 7 | 175.57 | 178.00 | -0.5 | 24,408 | 0.00% |
|
| 2022/11/23 | 8 | 167.38 | 8 | 168.44 | 169.00 | 0 | 24,076 | 0.00% |
|
| 2022/11/22 | 7 | 165.57 | 5 | 165.40 | 163.50 | 2 | 23,799 | 0.01% |
|
| 2022/11/21 | 10 | 163.14 | 25 | 163.94 | 164.00 | -15 | 23,469 | -0.06% |
|
| 2022/11/18 | 17.6 | 173.41 | 2 | 173.75 | 170.00 | 15.6 | 22,849 | 0.07% |
|
| 2022/11/17 | 20 | 187.78 | 7 | 187.14 | 188.50 | 13 | 22,015 | 0.06% |
|
| 2022/11/16 | 1.1 | 180.47 | 2 | 181.00 | 182.50 | -0.9 | 21,904 | 0.00% |
|
| 2022/11/15 | 12.3 | 181.09 | 8 | 181.81 | 178.50 | 4.3 | 21,782 | 0.02% |
|
| 2022/11/14 | 1.1 | 193.23 | 0 | 0.00 | 193.50 | 1.1 | 21,755 | 0.01% |
|
| 2022/11/11 | 2 | 187.51 | 2 | 190.50 | 189.50 | 0 | 22,085 | 0.00% |
|
| 2022/11/10 | 10.1 | 190.14 | 7 | 188.93 | 185.00 | 3.1 | 21,815 | 0.01% |
|
| 2022/11/09 | 7 | 199.13 | 5 | 199.20 | 195.00 | 2 | 21,644 | 0.01% |
|
| 2022/11/08 | 8 | 209.06 | 10 | 208.85 | 203.00 | -2 | 21,457 | -0.01% |
|
| 2022/11/07 | 8.1 | 210.76 | 7 | 210.14 | 208.00 | 1.1 | 21,297 | 0.01% |
|
| 2022/11/04 | 4 | 211.50 | 4 | 210.13 | 217.00 | 0 | 20,999 | 0.00% |
|
| 2022/11/03 | 7 | 206.50 | 3 | 205.85 | 212.50 | 4 | 20,765 | 0.02% |
|
| 2022/11/02 | 1 | 197.00 | 1 | 200.50 | 200.50 | 0 | 20,781 | 0.00% |
|
| 2022/11/01 | 2 | 203.00 | 2 | 201.00 | 202.00 | 0 | 20,920 | 0.00% |
|
| 2022/10/31 | 1 | 205.50 | 1 | 203.50 | 205.50 | 0 | 20,907 | 0.00% |
|
| 2022/10/28 | 2 | 200.75 | 34 | 204.34 | 207.00 | -32 | 20,928 | -0.15% |
|
| 2022/10/27 | 0 | 0.00 | 1 | 194.44 | 196.00 | -1 | 20,654 | 0.00% |
|
| 2022/10/26 | 34 | 185.74 | 4 | 183.63 | 186.00 | 30 | 20,510 | 0.15% |
|
| 2022/10/25 | 5 | 181.60 | 4 | 182.38 | 182.50 | 1 | 20,514 | 0.00% |
|
| 2022/10/24 | 5 | 185.70 | 4 | 187.38 | 185.00 | 1 | 20,460 | 0.00% |
|
| 2022/10/21 | 8.2 | 190.28 | 7 | 185.64 | 183.50 | 1.2 | 20,432 | 0.01% |
|
| 2022/10/20 | 2.1 | 197.18 | 2 | 197.25 | 200.50 | 0.1 | 20,179 | 0.00% |
|
| 2022/10/19 | 0 | 0.00 | 0 | 202.50 | 201.00 | 0 | 20,098 | 0.00% |
|
| 2022/10/18 | 1 | 203.00 | 1 | 205.00 | 205.00 | 0 | 20,078 | 0.00% |
|
| 2022/10/17 | 4 | 198.75 | 2 | 202.75 | 205.00 | 2 | 20,107 | 0.01% |
|
| 2022/10/14 | 2 | 208.25 | 2 | 212.75 | 206.50 | 0 | 19,989 | 0.00% |
|
| 2022/10/13 | 1 | 207.00 | 1 | 205.50 | 200.00 | 0 | 19,795 | 0.00% |
|
| 2022/10/12 | 1.1 | 199.41 | 1 | 207.00 | 207.00 | 0.1 | 19,691 | 0.00% |
|
| 2022/10/11 | 6.2 | 206.73 | 6 | 202.58 | 201.00 | 0.2 | 19,656 | 0.00% |
|
| 2022/10/07 | 1 | 221.50 | 1 | 220.00 | 221.00 | 0 | 19,904 | 0.00% |
|
| 2022/10/05 | 2 | 222.00 | 4 | 221.75 | 219.00 | -2 | 20,750 | -0.01% |
|
| 2022/10/04 | 3 | 214.67 | 3 | 213.67 | 218.50 | 0 | 21,066 | 0.00% |
|
| 2022/10/03 | 4 | 206.00 | 4 | 208.25 | 209.00 | 0 | 21,333 | 0.00% |
|
| 2022/09/30 | 2 | 205.25 | 1 | 211.61 | 212.00 | 1 | 21,793 | 0.00% |
|
| 2022/09/29 | 2 | 207.00 | 2 | 205.28 | 206.50 | 0 | 22,711 | 0.00% |
|
| 2022/09/28 | 2 | 209.75 | 1 | 207.00 | 205.50 | 1 | 23,035 | 0.00% |
|
| 2022/09/27 | 3 | 216.00 | 3 | 216.33 | 219.00 | 0 | 23,768 | 0.00% |
|
| 2022/09/26 | 4.2 | 217.44 | 1 | 219.00 | 215.50 | 3.2 | 24,268 | 0.01% |
|
| 2022/09/23 | 6.3 | 231.09 | 6 | 229.17 | 227.00 | 0.3 | 24,475 | 0.00% |
|
| 2022/09/22 | 6 | 239.00 | 6 | 237.92 | 238.50 | 0 | 24,749 | 0.00% |
|
| 2022/09/21 | 1 | 234.50 | 0 | 0.00 | 234.50 | 1 | 24,902 | 0.00% |
|
| 2022/09/20 | 3 | 236.17 | 3 | 235.17 | 235.50 | 0 | 25,011 | 0.00% |
|
| 2022/09/19 | 2.1 | 232.98 | 2 | 233.25 | 234.00 | 0.1 | 25,194 | 0.00% |
|
| 2022/09/16 | 2.3 | 234.46 | 2 | 234.50 | 234.50 | 0.3 | 25,504 | 0.00% |
|
| 2022/09/15 | 2 | 243.50 | 2 | 243.00 | 240.00 | 0 | 26,060 | 0.00% |
|
| 2022/09/14 | 4 | 242.62 | 5 | 242.30 | 242.50 | -1 | 26,125 | 0.00% |
|
| 2022/09/13 | 3 | 248.00 | 3.2 | 247.80 | 248.50 | -0.1 | 26,249 | 0.00% |
|
| 2022/09/12 | 7 | 243.86 | 6 | 238.75 | 237.50 | 1 | 26,185 | 0.00% |
|
| 2022/09/08 | 4 | 238.75 | 4.1 | 238.50 | 240.50 | -0.1 | 26,324 | 0.00% |
|
| 2022/09/07 | 3.4 | 227.82 | 5 | 227.10 | 228.50 | -1.6 | 26,382 | -0.01% |
|
| 2022/09/06 | 4 | 236.38 | 5 | 235.20 | 232.50 | -1 | 26,387 | 0.00% |
|
| 2022/09/05 | 7 | 244.21 | 7.1 | 242.68 | 243.00 | -0.1 | 26,468 | 0.00% |
|
| 2022/08/31 | 5 | 243.10 | 5 | 242.00 | 239.50 | 0 | 26,958 | 0.00% |
|
| 2022/08/30 | 3 | 238.50 | 2 | 240.00 | 247.00 | 1 | 26,980 | 0.00% |
|
| 2022/08/29 | 3 | 236.83 | 2 | 240.50 | 240.50 | 1 | 27,013 | 0.00% |
|
| 2022/08/26 | 13 | 240.19 | 13.2 | 240.63 | 240.00 | -0.2 | 27,221 | 0.00% |
|
| 2022/08/25 | 8 | 245.94 | 6 | 245.75 | 244.00 | 2 | 27,195 | 0.01% |
|
| 2022/08/24 | 1 | 241.00 | 0 | 0.00 | 241.00 | 1 | 27,382 | 0.00% |
|
| 2022/08/22 | 0.1 | 238.50 | 0 | 0.00 | 243.50 | 0.1 | 28,218 | 0.00% |
|
| 2022/08/19 | 4 | 250.00 | 5.1 | 246.93 | 241.50 | -1.1 | 28,532 | 0.00% |
|
| 2022/08/18 | 10 | 231.70 | 12 | 227.83 | 238.00 | -2 | 28,229 | -0.01% |
|
| 2022/08/17 | 3 | 217.33 | 2 | 218.00 | 216.50 | 1 | 28,012 | 0.00% |
|
| 2022/08/16 | 2 | 218.25 | 3 | 217.67 | 217.00 | -1 | 28,013 | 0.00% |
|
| 2022/08/15 | 9 | 210.61 | 11 | 207.00 | 211.50 | -2 | 28,004 | -0.01% |
|
| 2022/08/12 | 1 | 198.00 | 1 | 198.00 | 198.00 | 0 | 28,163 | 0.00% |
|
| 2022/08/11 | 4 | 198.50 | 4 | 198.63 | 197.00 | 0 | 28,840 | 0.00% |
|
| 2022/08/10 | 5 | 195.60 | 5 | 196.70 | 196.50 | 0 | 29,292 | 0.00% |
|
| 2022/08/09 | 11 | 196.91 | 7 | 198.71 | 201.00 | 4 | 29,733 | 0.01% |
|
| 2022/08/08 | 10 | 201.90 | 13 | 199.38 | 205.00 | -3 | 29,733 | -0.01% |
|
| 2022/08/05 | 0 | 0.00 | 2 | 193.50 | 195.00 | -2 | 29,821 | -0.01% |
|
| 2022/08/04 | 4 | 185.25 | 2 | 182.75 | 188.00 | 2 | 29,883 | 0.01% |
|
| 2022/08/03 | 1 | 184.00 | 3 | 182.00 | 181.00 | -2 | 30,183 | -0.01% |
|
| 2022/08/02 | 2 | 184.75 | 3 | 183.67 | 186.00 | -1 | 30,199 | 0.00% |
|
| 2022/07/29 | 0 | 0.00 | 2 | 193.02 | 195.50 | -2 | 30,443 | -0.01% |
|
| 2022/07/28 | 4 | 193.00 | 5.2 | 191.92 | 191.00 | -1.2 | 30,465 | 0.00% |
|
| 2022/07/27 | 4 | 185.63 | 6 | 185.92 | 187.00 | -2 | 30,360 | -0.01% |
|
| 2022/07/26 | 3 | 187.00 | 4 | 186.63 | 186.50 | -1 | 30,392 | 0.00% |
|
| 2022/07/25 | 1 | 184.00 | 1 | 186.00 | 185.50 | 0 | 30,679 | 0.00% |
|
| 2022/07/22 | 2 | 193.00 | 1.1 | 188.74 | 188.00 | 0.9 | 30,740 | 0.00% |
|
| 2022/07/21 | 1 | 186.00 | 0 | 0.00 | 186.00 | 1 | 30,751 | 0.00% |
|
| 2022/07/20 | 0 | 0.00 | 11 | 179.36 | 180.50 | -11 | 30,838 | -0.04% |
|
| 2022/07/19 | 15 | 175.53 | 0 | 0.00 | 174.50 | 15 | 30,855 | 0.05% |
|
| 2022/07/18 | 10 | 176.50 | 5 | 178.50 | 176.00 | 5 | 30,902 | 0.02% |
|
| 2022/07/15 | 5 | 174.60 | 6 | 175.00 | 176.50 | -1 | 30,939 | 0.00% |
|
| 2022/07/14 | 26 | 173.44 | 28 | 167.21 | 175.50 | -2 | 30,749 | -0.01% |
|
| 2022/07/13 | 23.1 | 172.92 | 23 | 169.74 | 166.00 | 0.1 | 30,353 | 0.00% |
|
| 2022/07/12 | 24 | 166.65 | 24 | 162.38 | 168.50 | 0 | 29,951 | 0.00% |
|
| 2022/07/11 | 9 | 168.78 | 9 | 169.11 | 166.50 | 0 | 29,701 | 0.00% |
|
| 2022/07/08 | 7 | 169.36 | 3 | 169.67 | 170.50 | 4 | 29,604 | 0.01% |
|
| 2022/07/07 | 10.2 | 161.22 | 9 | 162.50 | 168.00 | 1.2 | 29,163 | 0.00% |
|
| 2022/07/06 | 6 | 161.00 | 8 | 160.13 | 160.50 | -2 | 28,192 | -0.01% |
|
| 2022/07/05 | 17.6 | 163.68 | 16 | 161.97 | 162.00 | 1.6 | 27,920 | 0.01% |
|
| 2022/07/04 | 12.5 | 170.00 | 15.4 | 164.97 | 170.00 | -2.9 | 27,225 | -0.01% |
|
| 2022/07/01 | 3.1 | 170.03 | 4 | 171.88 | 170.00 | -0.9 | 26,936 | 0.00% |
|
| 2022/06/30 | 10.1 | 194.97 | 8.1 | 191.91 | 188.50 | 2 | 26,824 | 0.01% |
|
| 2022/06/29 | 5 | 205.40 | 4 | 202.50 | 209.00 | 1 | 26,768 | 0.00% |
|
| 2022/06/28 | 4 | 203.13 | 4 | 204.75 | 205.00 | 0 | 27,221 | 0.00% |
|
| 2022/06/27 | 10 | 204.55 | 12.1 | 202.31 | 204.00 | -2.1 | 27,511 | -0.01% |
|
| 2022/06/24 | 21 | 195.83 | 20 | 196.05 | 196.00 | 1 | 27,640 | 0.00% |
|
| 2022/06/23 | 18 | 197.06 | 24 | 196.08 | 197.00 | -6 | 27,833 | -0.02% |
|
| 2022/06/22 | 1.1 | 191.09 | 0.1 | 193.50 | 188.50 | 1 | 28,270 | 0.00% |
|
| 2022/06/21 | 17.1 | 197.85 | 18 | 191.56 | 199.00 | -0.9 | 28,926 | 0.00% |
|
| 2022/06/20 | 9 | 195.39 | 6 | 195.00 | 192.50 | 3 | 29,007 | 0.01% |
|
| 2022/06/17 | 5 | 195.90 | 2 | 199.25 | 204.50 | 3 | 29,177 | 0.01% |
|
| 2022/06/16 | 3.1 | 204.26 | 3 | 202.50 | 201.00 | 0.1 | 28,823 | 0.00% |
|
| 2022/06/15 | 5 | 208.00 | 3 | 208.33 | 203.50 | 2 | 29,010 | 0.01% |
|
| 2022/06/14 | 2 | 211.00 | 0 | 0.00 | 211.00 | 2 | 29,119 | 0.01% |
|
| 2022/06/13 | 8 | 213.56 | 3.1 | 209.50 | 208.50 | 4.9 | 28,965 | 0.02% |
|
| 2022/06/10 | 10 | 211.60 | 10 | 212.70 | 219.00 | 0 | 28,896 | 0.00% |
|
| 2022/06/09 | 9.1 | 209.41 | 8 | 210.00 | 212.00 | 1.1 | 28,690 | 0.00% |
|
| 2022/06/08 | 8 | 204.63 | 9 | 202.83 | 206.50 | -1 | 28,613 | 0.00% |
|
| 2022/06/07 | 5 | 199.10 | 4 | 199.88 | 200.50 | 1 | 28,659 | 0.00% |
|
| 2022/06/06 | 9 | 203.78 | 16.1 | 206.89 | 202.50 | -7.1 | 28,801 | -0.02% |
|
| 2022/06/02 | 2 | 209.25 | 3.3 | 209.08 | 209.00 | -1.3 | 28,755 | 0.00% |
|
| 2022/06/01 | 2 | 211.00 | 8 | 212.69 | 209.50 | -6 | 28,898 | -0.02% |
|
| 2022/05/31 | 11.3 | 206.54 | 18 | 205.06 | 203.00 | -6.7 | 28,582 | -0.02% |
|
| 2022/05/30 | 20 | 210.67 | 11 | 206.55 | 207.00 | 9 | 28,155 | 0.03% |
|
| 2022/05/27 | 9.1 | 207.42 | 13 | 206.15 | 212.50 | -3.9 | 27,660 | -0.01% |
|
| 2022/05/26 | 3 | 197.50 | 3.1 | 198.19 | 198.00 | -0.1 | 27,239 | 0.00% |
|
| 2022/05/25 | 4.1 | 193.83 | 1 | 192.50 | 195.00 | 3.1 | 28,257 | 0.01% |
|
| 2022/05/24 | 25 | 192.54 | 26.1 | 193.11 | 191.00 | -1.1 | 28,262 | 0.00% |
|
| 2022/05/23 | 3.1 | 198.79 | 2 | 195.75 | 194.50 | 1.1 | 28,328 | 0.00% |
|
| 2022/05/20 | 27 | 200.85 | 24 | 197.85 | 200.50 | 3 | 28,185 | 0.01% |
|
| 2022/05/19 | 20.1 | 194.36 | 21.3 | 191.86 | 200.50 | -1.2 | 27,834 | 0.00% |
|
| 2022/05/18 | 5 | 191.10 | 6 | 188.58 | 193.50 | -1 | 27,147 | 0.00% |
|
| 2022/05/17 | 2 | 178.75 | 3 | 182.67 | 186.50 | -1 | 26,881 | 0.00% |
|
| 2022/05/16 | 7 | 175.07 | 11.1 | 175.46 | 178.50 | -4.1 | 26,522 | -0.02% |
|
| 2022/05/13 | 13.1 | 165.10 | 9 | 167.06 | 169.00 | 4.1 | 26,300 | 0.02% |
|
| 2022/05/12 | 10 | 168.25 | 10 | 168.50 | 165.50 | 0 | 26,146 | 0.00% |
|
| 2022/05/11 | 24 | 176.35 | 23.1 | 175.15 | 173.00 | 0.9 | 26,127 | 0.00% |
|
| 2022/05/10 | 11 | 170.23 | 11 | 168.27 | 173.00 | 0 | 26,129 | 0.00% |
|
| 2022/05/09 | 11 | 171.05 | 14 | 170.86 | 170.00 | -3 | 26,308 | -0.01% |
|
| 2022/05/06 | 15.1 | 166.46 | 10.1 | 167.90 | 172.50 | 5 | 26,350 | 0.02% |
|
| 2022/05/05 | 5 | 173.50 | 10.1 | 169.41 | 173.50 | -5.1 | 26,415 | -0.02% |
|
| 2022/05/04 | 7 | 168.43 | 11 | 170.55 | 167.00 | -4 | 26,359 | -0.02% |
|
| 2022/05/03 | 2 | 171.75 | 2 | 171.00 | 171.50 | 0 | 26,392 | 0.00% |
|
| 2022/04/29 | 14 | 176.32 | 13 | 174.89 | 174.00 | 1 | 26,523 | 0.00% |
|
| 2022/04/28 | 11 | 172.14 | 9 | 169.83 | 169.50 | 2 | 26,444 | 0.01% |
|
| 2022/04/27 | 4 | 172.25 | 9 | 171.67 | 175.00 | -5 | 26,567 | -0.02% |
|
| 2022/04/26 | 5 | 173.49 | 6 | 173.84 | 175.00 | -1 | 26,696 | 0.00% |
|
| 2022/04/25 | 36.1 | 169.63 | 36 | 171.65 | 169.50 | 0.1 | 26,938 | 0.00% |
|
| 2022/04/22 | 6 | 181.25 | 2 | 183.00 | 180.50 | 4 | 26,942 | 0.01% |
|
| 2022/04/21 | 1 | 184.50 | 16 | 184.50 | 185.00 | -15 | 27,071 | -0.06% |
|
| 2022/04/20 | 14.1 | 182.95 | 6.6 | 182.35 | 179.00 | 7.6 | 27,297 | 0.03% |
|
| 2022/04/19 | 3 | 177.67 | 9 | 178.00 | 177.00 | -6 | 27,306 | -0.02% |
|
| 2022/04/18 | 4 | 171.38 | 3.2 | 169.03 | 169.50 | 0.8 | 27,393 | 0.00% |
|
| 2022/04/15 | 17 | 173.15 | 10 | 174.25 | 170.50 | 7 | 27,735 | 0.03% |
|
| 2022/04/14 | 12 | 177.75 | 11.5 | 177.52 | 179.50 | 0.5 | 28,304 | 0.00% |
|
| 2022/04/13 | 8.2 | 172.85 | 4 | 172.88 | 173.00 | 4.2 | 28,427 | 0.01% |
|
| 2022/04/12 | 6 | 170.00 | 5 | 169.50 | 169.50 | 1 | 28,619 | 0.00% |
|
| 2022/04/11 | 12.7 | 167.73 | 1 | 166.50 | 168.00 | 11.7 | 28,722 | 0.04% |
|
| 2022/04/08 | 31 | 174.37 | 30 | 169.15 | 174.50 | 1 | 28,998 | 0.00% |
|
| 2022/04/07 | 3 | 173.17 | 2 | 170.00 | 168.00 | 1 | 28,841 | 0.00% |
|
| 2022/04/06 | 32 | 176.16 | 31 | 178.58 | 176.50 | 1 | 28,591 | 0.00% |
|
| 2022/04/01 | 4 | 180.00 | 4 | 180.38 | 180.50 | 0 | 28,306 | 0.00% |
|
| 2022/03/31 | 10 | 183.10 | 11 | 184.77 | 185.00 | -1 | 28,140 | 0.00% |
|
| 2022/03/30 | 14 | 178.89 | 17 | 179.82 | 179.50 | -3 | 28,215 | -0.01% |
|
| 2022/03/29 | 14 | 177.36 | 13 | 177.65 | 179.50 | 1 | 27,933 | 0.00% |
|
| 2022/03/28 | 10.5 | 177.69 | 9 | 179.22 | 181.50 | 1.5 | 27,650 | 0.01% |
|
| 2022/03/25 | 18 | 177.25 | 18.1 | 177.02 | 177.00 | -0.1 | 27,280 | 0.00% |
|
| 2022/03/24 | 6 | 160.83 | 13.1 | 163.19 | 172.50 | -7.1 | 26,557 | -0.03% |
|
| 2022/03/23 | 6 | 155.91 | 8.2 | 155.51 | 157.00 | -2.2 | 25,865 | -0.01% |
|
| 2022/03/22 | 4 | 149.25 | 9.2 | 150.57 | 153.00 | -5.2 | 26,108 | -0.02% |
|
| 2022/03/18 | 5 | 143.10 | 10 | 143.40 | 145.50 | -5 | 26,077 | -0.02% |
|
| 2022/03/17 | 9 | 139.67 | 11 | 138.95 | 140.00 | -2 | 25,941 | -0.01% |
|
| 2022/03/16 | 1 | 131.00 | 5 | 129.30 | 130.00 | -4 | 25,870 | -0.02% |
|
| 2022/03/15 | 5 | 128.90 | 2 | 126.50 | 126.50 | 3 | 26,235 | 0.01% |
|
| 2022/03/14 | 3 | 133.83 | 1 | 136.00 | 136.00 | 2 | 26,500 | 0.01% |
|
| 2022/03/11 | 40 | 132.01 | 39 | 130.59 | 132.00 | 1 | 26,591 | 0.00% |
|
| 2022/03/10 | 5 | 135.40 | 1 | 131.00 | 131.00 | 4 | 26,570 | 0.02% |
|
| 2022/03/09 | 6 | 132.58 | 4 | 133.75 | 134.50 | 2 | 26,616 | 0.01% |
|
| 2022/03/08 | 3.2 | 132.97 | 2 | 134.75 | 130.00 | 1.2 | 26,447 | 0.00% |
|
| 2022/03/07 | 12 | 138.54 | 4 | 138.88 | 138.00 | 8 | 26,398 | 0.03% |
|
| 2022/03/04 | 3 | 146.00 | 4 | 148.25 | 147.00 | -1 | 26,573 | 0.00% |
|
| 2022/03/03 | 7 | 146.71 | 2 | 146.25 | 146.50 | 5 | 26,961 | 0.02% |
|
| 2022/03/02 | 2.2 | 146.75 | 1 | 146.50 | 146.50 | 1.2 | 27,141 | 0.00% |
|
| 2022/03/01 | 4.2 | 148.45 | 5 | 149.20 | 150.00 | -0.8 | 27,201 | 0.00% |
|
| 2022/02/25 | 3 | 152.00 | 5 | 150.90 | 147.50 | -2 | 27,962 | -0.01% |
|
| 2022/02/24 | 6.1 | 149.64 | 7 | 149.00 | 147.00 | -0.9 | 26,920 | 0.00% |
|
| 2022/02/23 | 5 | 152.60 | 10 | 152.40 | 152.50 | -5 | 27,583 | -0.02% |
|
| 2022/02/22 | 2 | 147.25 | 2 | 146.00 | 146.00 | 0 | 28,880 | 0.00% |
|
| 2022/02/21 | 0 | 0.00 | 4.5 | 149.22 | 149.00 | -4.5 | 28,897 | -0.02% |
|
| 2022/02/18 | 4 | 147.13 | 3 | 146.50 | 146.00 | 1 | 28,964 | 0.00% |
|
| 2022/02/17 | 11.1 | 146.62 | 16.2 | 144.90 | 146.00 | -5.2 | 28,875 | -0.02% |
|
| 2022/02/16 | 6 | 141.33 | 4 | 140.75 | 140.50 | 2 | 28,656 | 0.01% |
|
| 2022/02/15 | 10.8 | 142.03 | 12 | 139.71 | 138.00 | -1.2 | 28,612 | 0.00% |
|
| 2022/02/14 | 6 | 142.58 | 4 | 142.50 | 141.50 | 2 | 28,361 | 0.01% |
|
| 2022/02/11 | 21 | 149.12 | 49 | 148.40 | 148.50 | -28 | 28,145 | -0.10% |
|
| 2022/02/10 | 48 | 159.04 | 14 | 156.18 | 152.00 | 34 | 28,105 | 0.12% |
|
| 2022/02/09 | 8 | 157.94 | 7 | 157.00 | 156.50 | 1 | 27,722 | 0.00% |
|
| 2022/02/08 | 10 | 155.25 | 10 | 155.25 | 154.00 | 0 | 27,684 | 0.00% |
|
| 2022/02/07 | 1 | 154.50 | 6 | 151.92 | 157.50 | -5 | 27,610 | -0.02% |
|
| 2022/01/26 | 8.5 | 148.03 | 6 | 146.58 | 146.50 | 2.5 | 27,338 | 0.01% |
|
| 2022/01/25 | 12 | 152.04 | 12 | 149.33 | 147.50 | 0 | 27,662 | 0.00% |
|
| 2022/01/24 | 20 | 150.65 | 20 | 150.43 | 154.50 | 0 | 27,855 | 0.00% |
|
| 2022/01/21 | 7 | 152.93 | 13 | 154.04 | 153.00 | -6 | 27,721 | -0.02% |
|
| 2022/01/20 | 11 | 157.27 | 9 | 155.61 | 155.50 | 2 | 27,787 | 0.01% |
|
| 2022/01/19 | 9 | 157.44 | 12 | 158.04 | 160.00 | -3 | 27,546 | -0.01% |
|
| 2022/01/18 | 7 | 154.21 | 9 | 155.11 | 157.50 | -2 | 27,586 | -0.01% |
|
| 2022/01/17 | 4 | 150.13 | 5 | 151.10 | 153.00 | -1 | 27,342 | 0.00% |
|
| 2022/01/14 | 14 | 143.21 | 14 | 145.14 | 149.50 | 0 | 27,570 | 0.00% |
|
| 2022/01/13 | 12 | 141.50 | 7 | 141.43 | 145.50 | 5 | 27,268 | 0.02% |
|
| 2022/01/12 | 19 | 145.71 | 17 | 144.85 | 146.00 | 2 | 26,742 | 0.01% |
|
| 2022/01/11 | 10 | 149.30 | 10 | 149.05 | 148.00 | 0 | 26,472 | 0.00% |
|
| 2022/01/10 | 30 | 149.24 | 46 | 146.89 | 147.00 | -16 | 26,245 | -0.06% |
|
| 2022/01/07 | 33 | 152.50 | 16.1 | 151.75 | 150.00 | 16.9 | 25,915 | 0.07% |
|
| 2022/01/06 | 11.5 | 154.50 | 10 | 154.26 | 158.50 | 1.5 | 25,141 | 0.01% |
|
| 2022/01/05 | 39 | 152.87 | 56 | 156.31 | 152.00 | -17 | 24,830 | -0.07% |
|
| 2022/01/04 | 34 | 156.72 | 11.1 | 156.00 | 156.50 | 22.9 | 24,805 | 0.09% |
|
| 2022/01/03 | 27 | 156.39 | 26 | 156.42 | 155.00 | 1 | 24,513 | 0.00% |
|
| 2021/12/30 | 1 | 147.50 | 1 | 149.00 | 151.00 | 0 | 23,918 | 0.00% |
|
| 2021/12/29 | 2 | 147.50 | 5 | 146.20 | 146.00 | -3 | 23,910 | -0.01% |
|
| 2021/12/28 | 3 | 148.33 | 24 | 149.06 | 148.50 | -21 | 24,017 | -0.09% |
|
| 2021/12/27 | 13 | 147.38 | 11 | 147.77 | 146.50 | 2 | 23,982 | 0.01% |
|
| 2021/12/24 | 13 | 149.35 | 9 | 148.78 | 148.00 | 4 | 23,720 | 0.02% |
|
| 2021/12/23 | 3 | 142.83 | 4 | 141.63 | 142.50 | -1 | 22,952 | 0.00% |
|
| 2021/12/21 | 5 | 135.60 | 45 | 134.93 | 136.50 | -40 | 23,073 | -0.17% |
|
| 2021/12/20 | 16 | 139.22 | 14 | 136.00 | 134.00 | 2 | 23,026 | 0.01% |
|
| 2021/12/17 | 9 | 141.00 | 6 | 142.42 | 143.00 | 3 | 23,008 | 0.01% |
|
| 2021/12/16 | 9.1 | 141.15 | 6 | 142.58 | 143.00 | 3.1 | 22,816 | 0.01% |
|
| 2021/12/15 | 42 | 134.85 | 25 | 133.40 | 135.00 | 17 | 22,129 | 0.08% |
|
| 2021/12/14 | 71.1 | 134.59 | 91 | 132.99 | 135.00 | -19.9 | 21,914 | -0.09% |
|
| 2021/12/13 | 2 | 140.00 | 4 | 138.00 | 135.00 | -2 | 21,607 | -0.01% |
|
| 2021/12/10 | 4 | 133.75 | 4 | 133.13 | 136.00 | 0 | 21,243 | 0.00% |
|
| 2021/12/09 | 35 | 132.64 | 16 | 133.44 | 131.50 | 19 | 20,944 | 0.09% |
|
| 2021/12/08 | 2 | 130.75 | 2 | 132.00 | 133.00 | 0 | 20,495 | 0.00% |
|
| 2021/12/07 | 30 | 127.85 | 39 | 123.68 | 129.00 | -9 | 20,086 | -0.04% |
|
| 2021/12/06 | 10 | 121.00 | 0 | 122.00 | 123.00 | 10 | 19,850 | 0.05% |
|
| 2021/12/03 | 22 | 122.30 | 2 | 121.75 | 127.00 | 20 | 19,809 | 0.10% |
|
| 2021/12/02 | 2 | 122.75 | 32 | 121.14 | 118.00 | -30 | 19,497 | -0.15% |
|
| 2021/12/01 | 22 | 120.45 | 23 | 119.33 | 122.00 | -1 | 19,303 | -0.01% |
|
| 2021/11/30 | 35 | 127.91 | 4 | 125.38 | 125.50 | 31 | 19,069 | 0.16% |
|
| 2021/11/29 | 1 | 119.00 | 10 | 116.60 | 123.00 | -9 | 18,690 | -0.05% |
|
| 2021/11/26 | 3 | 119.33 | 3 | 119.83 | 116.50 | 0 | 18,253 | 0.00% |
|
| 2021/11/25 | 3 | 122.67 | 5 | 123.30 | 124.00 | -2 | 18,128 | -0.01% |
|
| 2021/11/24 | 4 | 122.50 | 4 | 121.88 | 121.50 | 0 | 18,025 | 0.00% |
|
| 2021/11/23 | 2 | 120.25 | 2.1 | 119.81 | 122.00 | -0.1 | 17,380 | 0.00% |
|
| 2021/11/22 | 4 | 119.50 | 5 | 117.90 | 121.00 | -1 | 17,102 | -0.01% |
|
| 2021/11/19 | 27 | 112.87 | 33.1 | 114.66 | 117.00 | -6 | 16,077 | -0.04% |
|
| 2021/11/17 | 11 | 96.05 | 13 | 95.28 | 97.00 | -2 | 14,477 | -0.01% |
|
| 2021/11/16 | 0 | 0.00 | 3 | 91.93 | 93.00 | -3 | 14,555 | -0.02% |
|
| 2021/11/15 | 6 | 93.85 | 105 | 93.10 | 92.90 | -99 | 14,594 | -0.68% |
大賣/
|
| 2021/11/12 | 102 | 94.71 | 1 | 94.90 | 94.00 | 101 | 14,618 | 0.69% |
大買/鉅額交易
|
| 2021/11/11 | 3 | 92.10 | 3 | 91.20 | 91.30 | 0 | 14,472 | 0.00% |
|
| 2021/11/09 | 1 | 91.50 | 1 | 92.10 | 90.40 | 0 | 14,599 | 0.00% |
|
| 2021/11/08 | 1.1 | 90.82 | 0 | 90.20 | 88.30 | 1.1 | 14,387 | 0.01% |
|
| 2021/11/05 | 8 | 88.73 | 6 | 89.78 | 93.40 | 2 | 14,490 | 0.01% |
|
| 2021/11/04 | 1.1 | 92.07 | 4 | 90.60 | 90.60 | -2.9 | 14,242 | -0.02% |
|
| 2021/11/02 | 15 | 95.62 | 28 | 93.08 | 93.10 | -13 | 14,258 | -0.09% |
|
| 2021/11/01 | 3 | 93.93 | 1 | 96.00 | 95.60 | 2 | 13,772 | 0.01% |
|
| 2021/10/29 | 1 | 91.00 | 3 | 91.70 | 91.90 | -2 | 13,483 | -0.01% |
|
| 2021/10/28 | 10 | 91.30 | 26 | 90.15 | 90.90 | -16 | 13,464 | -0.12% |
|
| 2021/10/27 | 5 | 88.10 | 1 | 88.00 | 88.20 | 4 | 13,179 | 0.03% |
|
| 2021/10/26 | 8 | 88.74 | 10 | 89.57 | 88.30 | -2 | 13,181 | -0.02% |
|
| 2021/10/25 | 2 | 87.05 | 1 | 86.50 | 87.10 | 1 | 12,835 | 0.01% |
|
| 2021/10/22 | 10 | 85.54 | 5 | 85.16 | 86.60 | 5 | 12,899 | 0.04% |
|
| 2021/10/21 | 3 | 81.63 | 4 | 82.00 | 81.10 | -1 | 12,593 | -0.01% |
|
| 2021/10/20 | 2 | 80.90 | 2 | 81.10 | 81.10 | 0 | 12,804 | 0.00% |
|
| 2021/10/19 | 5 | 81.52 | 8 | 81.54 | 82.00 | -3 | 12,849 | -0.02% |
|
| 2021/10/18 | 8 | 80.32 | 4 | 80.18 | 80.50 | 4 | 12,887 | 0.03% |
|
| 2021/10/15 | 1 | 78.70 | 3 | 76.73 | 79.00 | -2 | 13,101 | -0.02% |
|
| 2021/10/14 | 4 | 76.13 | 9 | 74.31 | 74.50 | -5 | 13,458 | -0.04% |
|
| 2021/10/13 | 2 | 77.85 | 21 | 77.71 | 77.30 | -19 | 13,687 | -0.14% |
|
| 2021/10/12 | 30 | 78.77 | 8 | 78.86 | 78.90 | 22 | 13,570 | 0.16% |
|
| 2021/10/07 | 0 | 0.00 | 10 | 72.90 | 72.60 | -10 | 13,358 | -0.07% |
|
| 2021/10/06 | 5 | 71.10 | 5 | 73.00 | 70.70 | 0 | 13,536 | 0.00% |
|
| 2021/10/05 | 10 | 68.85 | 0 | 0.00 | 70.60 | 10 | 13,501 | 0.07% |
|
| 2021/10/04 | 4 | 70.88 | 4 | 70.28 | 69.00 | 0 | 13,401 | 0.00% |
|
| 2021/10/01 | 0 | 0.00 | 2 | 74.00 | 72.50 | -2 | 13,377 | -0.01% |
|
| 2021/09/30 | 0 | 74.20 | 3 | 72.97 | 73.80 | -3 | 13,553 | -0.02% |
|
| 2021/09/29 | 4 | 74.70 | 2 | 74.35 | 73.10 | 2 | 13,839 | 0.01% |
|
| 2021/09/28 | 11 | 80.07 | 3 | 79.73 | 78.70 | 8 | 13,692 | 0.06% |
|
| 2021/09/27 | 7 | 81.77 | 5 | 82.30 | 82.40 | 2 | 13,539 | 0.01% |
|
| 2021/09/24 | 7 | 81.33 | 10 | 81.36 | 82.50 | -3 | 13,495 | -0.02% |
|
| 2021/09/23 | 2 | 76.80 | 0 | 0.00 | 78.80 | 2 | 13,274 | 0.02% |
|
| 2021/09/22 | 1 | 75.50 | 11 | 73.88 | 75.70 | -10 | 13,293 | -0.08% |
|
| 2021/09/14 | 2 | 78.65 | 3 | 78.00 | 78.10 | -1 | 13,889 | -0.01% |
|
| 2021/09/13 | 2 | 78.20 | 2 | 77.90 | 77.50 | 0 | 14,245 | 0.00% |
|
| 2021/09/10 | 1 | 79.20 | 3 | 79.07 | 78.90 | -2 | 14,266 | -0.01% |
|
| 2021/09/09 | 4 | 77.18 | 0 | 0.00 | 77.30 | 4 | 14,264 | 0.03% |
|
| 2021/09/08 | 1 | 75.70 | 1 | 76.40 | 76.30 | 0 | 14,439 | 0.00% |
|
| 2021/09/07 | 0 | 0.00 | 5 | 73.40 | 75.20 | -5 | 14,533 | -0.03% |
|
| 2021/09/02 | 3 | 77.93 | 3 | 76.63 | 75.80 | 0 | 14,745 | 0.00% |
|
| 2021/09/01 | 1 | 78.40 | 0 | 0.00 | 78.50 | 1 | 14,701 | 0.01% |
|
| 2021/08/31 | 7 | 78.79 | 8 | 78.08 | 78.30 | -1 | 14,683 | -0.01% |
|
| 2021/08/30 | 2 | 80.65 | 0 | 0.00 | 80.50 | 2 | 14,568 | 0.01% |
|
| 2021/08/27 | 11 | 81.72 | 6 | 83.55 | 82.40 | 5 | 14,439 | 0.03% |
|
| 2021/08/26 | 3 | 79.00 | 7 | 79.56 | 80.30 | -4 | 14,087 | -0.03% |
|
| 2021/08/25 | 2 | 76.15 | 2 | 76.65 | 77.00 | 0 | 14,095 | 0.00% |
|
| 2021/08/24 | 3 | 76.20 | 0 | 0.00 | 76.00 | 3 | 14,144 | 0.02% |
|
| 2021/08/23 | 4 | 77.03 | 3 | 77.67 | 77.50 | 1 | 14,026 | 0.01% |
|
| 2021/08/20 | 4 | 75.95 | 1 | 75.80 | 77.20 | 3 | 13,897 | 0.02% |
|
| 2021/08/19 | 4 | 75.00 | 4 | 75.23 | 73.00 | 0 | 13,602 | 0.00% |
|
| 2021/08/18 | 0 | 0.00 | 12 | 72.80 | 77.10 | -12 | 13,620 | -0.09% |
|
| 2021/08/17 | 0 | 0.00 | 3 | 72.00 | 71.70 | -3 | 13,630 | -0.02% |
|
| 2021/08/16 | 3 | 73.73 | 4 | 73.90 | 76.20 | -1 | 13,559 | -0.01% |
|
| 2021/08/13 | 3 | 77.60 | 9 | 76.58 | 76.00 | -6 | 13,425 | -0.04% |
|
| 2021/08/12 | 3 | 77.30 | 7 | 78.56 | 78.80 | -4 | 13,651 | -0.03% |
|
| 2021/08/11 | 13 | 79.23 | 11 | 77.42 | 77.20 | 2 | 13,660 | 0.01% |
|
| 2021/08/10 | 3 | 81.33 | 4 | 81.18 | 82.80 | -1 | 13,480 | -0.01% |
|
| 2021/08/09 | 35 | 83.95 | 9 | 81.28 | 80.90 | 26 | 13,602 | 0.19% |
|
| 2021/08/06 | 9 | 87.60 | 4 | 88.00 | 87.30 | 5 | 13,439 | 0.04% |
|
| 2021/08/05 | 8 | 87.80 | 1 | 88.00 | 88.30 | 7 | 13,551 | 0.05% |
|
| 2021/08/04 | 2 | 87.80 | 3 | 88.23 | 88.20 | -1 | 13,790 | -0.01% |
|
| 2021/08/03 | 0 | 0.00 | 0 | 85.70 | 87.80 | 0 | 13,794 | 0.00% |
|
| 2021/08/02 | 1 | 81.40 | 1 | 83.10 | 83.10 | 0 | 13,646 | 0.00% |
|
| 2021/07/30 | 0 | 0.00 | 1 | 81.90 | 80.60 | -1 | 13,528 | -0.01% |
|
| 2021/07/28 | 1 | 80.20 | 1 | 80.00 | 82.20 | 0 | 13,456 | 0.00% |
|
| 2021/07/27 | 5 | 87.28 | 31 | 85.10 | 85.10 | -26 | 13,395 | -0.19% |
|
| 2021/07/26 | 1 | 91.10 | 19 | 90.02 | 89.70 | -18 | 13,392 | -0.13% |
|
| 2021/07/23 | 10 | 86.70 | 1 | 86.50 | 87.20 | 9 | 13,495 | 0.07% |
|
| 2021/07/22 | 13 | 87.45 | 7 | 87.66 | 86.70 | 6 | 13,627 | 0.04% |
|
| 2021/07/21 | 16 | 91.06 | 10 | 92.33 | 84.70 | 6 | 13,517 | 0.04% |
|
| 2021/07/20 | 16 | 90.82 | 16 | 92.69 | 91.70 | 0 | 13,586 | 0.00% |
|
| 2021/07/19 | 0 | 0.00 | 10 | 85.50 | 89.60 | -10 | 13,331 | -0.08% |
|
| 2021/07/16 | 0 | 0.00 | 4 | 83.40 | 83.00 | -4 | 13,088 | -0.03% |
|
| 2021/07/15 | 1 | 83.50 | 0 | 0.00 | 83.80 | 1 | 13,148 | 0.01% |
|
| 2021/07/14 | 10 | 85.05 | 6 | 85.35 | 85.10 | 4 | 13,153 | 0.03% |
|
| 2021/07/13 | 20 | 86.07 | 16 | 86.91 | 85.80 | 4 | 13,029 | 0.03% |
|
| 2021/07/09 | 5 | 82.80 | 40 | 83.05 | 83.20 | -35 | 12,932 | -0.27% |
|
| 2021/07/07 | 46 | 81.93 | 26 | 82.87 | 81.60 | 20 | 12,863 | 0.16% |
|
| 2021/07/06 | 5 | 80.10 | 5 | 82.18 | 80.10 | 0 | 12,696 | 0.00% |
|
| 2021/07/05 | 1 | 74.60 | 2 | 75.90 | 77.50 | -1 | 12,519 | -0.01% |
|
| 2021/07/01 | 1 | 75.60 | 1 | 74.80 | 74.20 | 0 | 12,619 | 0.00% |
|
| 2021/06/30 | 2 | 72.90 | 1 | 74.10 | 74.60 | 1 | 12,526 | 0.01% |
|
| 2021/06/29 | 6 | 74.77 | 6 | 75.70 | 74.10 | 0 | 12,405 | 0.00% |
|
| 2021/06/28 | 1 | 73.60 | 1 | 74.10 | 75.60 | 0 | 12,425 | 0.00% |
|
| 2021/06/25 | 14 | 72.71 | 24 | 73.19 | 73.40 | -10 | 12,329 | -0.08% |
|
| 2021/06/24 | 40 | 73.55 | 0 | 0.00 | 73.50 | 40 | 12,357 | 0.32% |
|
| 2021/06/23 | 0 | 0.00 | 2 | 76.50 | 74.80 | -2 | 12,292 | -0.02% |
|
| 2021/06/22 | 10 | 72.30 | 2 | 74.50 | 72.40 | 8 | 12,022 | 0.07% |
|
| 2021/06/18 | 1 | 70.00 | 0 | 0.00 | 70.60 | 1 | 11,698 | 0.01% |
|
| 2021/06/17 | 3 | 70.57 | 4 | 70.58 | 71.20 | -1 | 11,722 | -0.01% |
|
| 2021/06/16 | 3 | 68.87 | 2 | 69.40 | 69.30 | 1 | 11,791 | 0.01% |
|
| 2021/06/15 | 3 | 67.47 | 5 | 67.62 | 67.80 | -2 | 11,687 | -0.02% |
|
| 2021/06/11 | 0 | 0.00 | 1 | 63.40 | 63.60 | -1 | 11,555 | -0.01% |
|
| 2021/06/10 | 0 | 0.00 | 2 | 64.00 | 64.00 | -2 | 11,777 | -0.02% |
|
| 2021/06/09 | 0 | 0.00 | 2 | 65.20 | 65.00 | -2 | 11,889 | -0.02% |
|
| 2021/06/08 | 11 | 65.05 | 1 | 64.70 | 64.80 | 10 | 11,937 | 0.08% |
|
| 2021/06/07 | 9 | 63.71 | 7 | 63.99 | 64.10 | 2 | 11,934 | 0.02% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 65.60 | 65.80 | -1 | 11,859 | -0.01% |
|
| 2021/06/02 | 0 | 0.00 | 3 | 64.83 | 64.30 | -3 | 11,861 | -0.03% |
|
| 2021/06/01 | 1 | 64.20 | 10 | 63.35 | 64.00 | -9 | 11,763 | -0.08% |
|
| 2021/05/25 | 1 | 62.10 | 3 | 62.13 | 62.10 | -2 | 11,766 | -0.02% |
|
| 2021/05/21 | 1 | 57.60 | 0 | 0.00 | 57.60 | 1 | 11,816 | 0.01% |
|
| 2021/05/20 | 73 | 58.42 | 179 | 58.03 | 57.50 | -106 | 11,905 | -0.89% |
大賣/鉅額交易
|
| 2021/05/19 | 6 | 55.70 | 5 | 55.86 | 56.80 | 1 | 11,823 | 0.01% |
|
| 2021/05/18 | 10 | 53.70 | 1 | 55.90 | 55.80 | 9 | 12,099 | 0.07% |
|
| 2021/05/17 | 1 | 52.80 | 0 | 0.00 | 52.20 | 1 | 12,110 | 0.01% |
|
| 2021/05/14 | 8 | 57.16 | 1 | 56.90 | 56.80 | 7 | 11,978 | 0.06% |
|
| 2021/05/13 | 2 | 56.10 | 0 | 0.00 | 55.20 | 2 | 11,918 | 0.02% |
|
| 2021/05/12 | 0 | 0.00 | 2 | 52.30 | 54.50 | -2 | 11,847 | -0.02% |
|
| 2021/05/10 | 7 | 60.07 | 23 | 61.33 | 59.90 | -16 | 12,020 | -0.13% |
|
| 2021/05/05 | 1 | 60.80 | 4 | 61.60 | 58.90 | -3 | 12,507 | -0.02% |
|
| 2021/05/04 | 7 | 61.53 | 1 | 59.70 | 60.50 | 6 | 12,696 | 0.05% |
|
| 2021/05/03 | 1 | 64.90 | 0 | 0.00 | 63.00 | 1 | 12,729 | 0.01% |
|
| 2021/04/29 | 1 | 68.60 | 10 | 68.68 | 66.40 | -9 | 12,823 | -0.07% |
|
| 2021/04/28 | 4 | 64.85 | 4 | 66.38 | 65.70 | 0 | 12,537 | 0.00% |
|
| 2021/04/27 | 5 | 62.58 | 4 | 62.73 | 62.30 | 1 | 12,354 | 0.01% |
|
| 2021/04/26 | 8 | 62.41 | 131 | 62.94 | 62.80 | -123 | 12,303 | -1.00% |
大賣/鉅額交易
|
| 2021/04/23 | 130 | 59.96 | 0 | 0.00 | 61.40 | 130 | 11,914 | 1.09% |
大買/鉅額交易
|
| 2021/04/21 | 1 | 57.30 | 1 | 57.10 | 57.30 | 0 | 11,799 | 0.00% |
|
| 2021/04/20 | 1 | 57.40 | 13 | 57.03 | 57.40 | -12 | 11,736 | -0.10% |
|
| 2021/04/16 | 1 | 55.20 | 0 | 0.00 | 55.20 | 1 | 11,708 | 0.01% |
|
| 2021/04/15 | 0 | 0.00 | 11 | 55.85 | 56.00 | -11 | 11,723 | -0.09% |
|
| 2021/04/13 | 0 | 0.00 | 2 | 54.00 | 54.00 | -2 | 11,682 | -0.02% |
|
| 2021/04/12 | 11 | 55.24 | 0 | 0.00 | 54.60 | 11 | 12,037 | 0.09% |
|
| 2021/04/09 | 70 | 55.29 | 10 | 56.00 | 55.30 | 60 | 12,358 | 0.49% |
|
| 2021/04/08 | 71 | 56.71 | 1 | 57.20 | 57.00 | 70 | 12,227 | 0.57% |
|
| 2021/04/07 | 0 | 0.00 | 2 | 56.60 | 56.70 | -2 | 12,186 | -0.02% |
|
| 2021/03/31 | 0 | 0.00 | 8 | 55.20 | 55.10 | -8 | 12,061 | -0.07% |
|
| 2021/03/26 | 5 | 53.80 | 5 | 54.20 | 54.50 | 0 | 12,295 | 0.00% |
|
| 2021/03/25 | 1 | 53.50 | 1.2 | 53.34 | 53.30 | -0.2 | 12,454 | 0.00% |
|
| 2021/03/23 | 8 | 54.20 | 20 | 53.70 | 53.40 | -12 | 13,027 | -0.09% |
|
| 2021/03/22 | 1 | 54.60 | 8 | 54.70 | 54.70 | -7 | 13,350 | -0.05% |
|
| 2021/03/19 | 2 | 54.60 | 1 | 53.70 | 54.80 | 1 | 13,461 | 0.01% |
|
| 2021/03/18 | 2 | 53.50 | 6 | 53.65 | 53.90 | -4 | 13,316 | -0.03% |
|
| 2021/03/16 | 1 | 53.80 | 1 | 53.50 | 53.50 | 0 | 13,719 | 0.00% |
|
| 2021/03/15 | 0 | 0.00 | 13 | 51.58 | 52.10 | -13 | 13,566 | -0.10% |
|
| 2021/03/12 | 1 | 49.85 | 0 | 0.00 | 50.40 | 1 | 13,435 | 0.01% |
|
| 2021/03/11 | 8 | 49.55 | 0 | 0.00 | 51.10 | 8 | 13,364 | 0.06% |
|
| 2021/03/08 | 1 | 49.40 | 1 | 49.00 | 49.20 | 0 | 13,596 | 0.00% |
|
| 2021/03/05 | 32 | 49.74 | 0 | 0.00 | 49.00 | 32 | 13,605 | 0.24% |
|
| 2021/03/03 | 1 | 50.90 | 0 | 0.00 | 50.90 | 1 | 13,466 | 0.01% |
|
| 2021/03/02 | 1 | 51.70 | 17 | 51.36 | 50.80 | -16 | 13,458 | -0.12% |
|
| 2021/02/26 | 10 | 50.00 | 0 | 0.00 | 50.50 | 10 | 13,419 | 0.07% |
|
| 2021/02/25 | 1 | 50.50 | 0 | 0.00 | 51.10 | 1 | 13,502 | 0.01% |
|
| 2021/02/24 | 2 | 50.45 | 25 | 50.30 | 49.70 | -23 | 13,605 | -0.17% |
|
| 2021/02/23 | 2 | 51.95 | 1 | 51.40 | 51.40 | 1 | 13,783 | 0.01% |
|
| 2021/02/22 | 42 | 54.06 | 2 | 53.70 | 53.00 | 40 | 13,846 | 0.29% |
|
| 2021/02/19 | 1 | 52.20 | 3 | 52.30 | 52.60 | -2 | 13,716 | -0.01% |
|
| 2021/02/18 | 7 | 50.33 | 3 | 50.70 | 52.60 | 4 | 13,480 | 0.03% |
|
| 2021/02/04 | 1 | 49.30 | 0 | 0.00 | 48.50 | 1 | 12,838 | 0.01% |
|
| 2021/02/03 | 1 | 49.80 | 0 | 0.00 | 49.90 | 1 | 12,713 | 0.01% |
|
| 2021/02/02 | 0 | 0.00 | 2 | 49.45 | 49.60 | -2 | 12,568 | -0.02% |
|
| 2021/02/01 | 27 | 50.03 | 25 | 49.63 | 50.50 | 2 | 12,400 | 0.02% |
|
| 2021/01/29 | 0 | 0.00 | 3 | 49.40 | 49.10 | -3 | 11,970 | -0.03% |
|
| 2021/01/28 | 1 | 47.95 | 1 | 47.55 | 47.20 | 0 | 11,788 | 0.00% |
|
| 2021/01/27 | 6 | 50.30 | 6 | 49.58 | 49.55 | 0 | 11,599 | 0.00% |
|
| 2021/01/26 | 12 | 49.67 | 20 | 49.65 | 49.25 | -8 | 11,336 | -0.07% |
|
| 2021/01/25 | 7 | 48.36 | 21 | 48.65 | 48.60 | -14 | 11,053 | -0.13% |
|
| 2021/01/22 | 0 | 0.00 | 15 | 46.52 | 48.10 | -15 | 10,747 | -0.14% |
|
| 2021/01/21 | 2 | 45.15 | 3 | 45.00 | 45.35 | -1 | 10,434 | -0.01% |
|
| 2021/01/19 | 1 | 44.20 | 0 | 0.00 | 44.55 | 1 | 10,227 | 0.01% |
|
| 2021/01/15 | 0 | 0.00 | 6 | 45.20 | 44.30 | -6 | 10,066 | -0.06% |
|
| 2021/01/14 | 6 | 45.83 | 9 | 45.20 | 45.25 | -3 | 9,898 | -0.03% |
|
| 2021/01/13 | 20 | 46.14 | 0 | 0.00 | 46.05 | 20 | 9,753 | 0.21% |
|
| 2021/01/12 | 6 | 46.08 | 0 | 0.00 | 46.30 | 6 | 9,641 | 0.06% |
|
| 2021/01/11 | 0.2 | 47.65 | 0 | 0.00 | 47.80 | 0.2 | 9,521 | 0.00% |
|
| 2021/01/08 | 3 | 48.07 | 50 | 47.80 | 47.45 | -47 | 9,504 | -0.49% |
|
| 2021/01/07 | 50 | 48.72 | 6 | 48.65 | 48.15 | 44 | 9,418 | 0.47% |
|
| 2021/01/06 | 42 | 47.72 | 40 | 47.19 | 47.05 | 2 | 9,411 | 0.02% |
|
| 2021/01/05 | 3 | 49.28 | 1 | 49.50 | 49.00 | 2 | 9,338 | 0.02% |
|
| 2021/01/04 | 2 | 47.55 | 4 | 47.55 | 48.50 | -2 | 8,979 | -0.02% |
|
| 2020/12/31 | 1 | 45.85 | 1 | 46.10 | 45.80 | 0 | 8,581 | 0.00% |
|
| 2020/12/30 | 2 | 45.75 | 0 | 0.00 | 45.95 | 2 | 8,502 | 0.02% |
|
| 2020/12/29 | 1 | 45.90 | 2 | 45.55 | 45.65 | -1 | 8,427 | -0.01% |
|
| 2020/12/28 | 20 | 46.64 | 19 | 46.46 | 46.65 | 1 | 8,355 | 0.01% |
|
| 2020/12/25 | 2 | 45.30 | 0 | 0.00 | 45.30 | 2 | 8,273 | 0.02% |
|
| 2020/12/24 | 0 | 0.00 | 6 | 45.45 | 45.45 | -6 | 8,225 | -0.07% |
|
| 2020/12/23 | 6 | 46.23 | 9 | 46.10 | 45.85 | -3 | 8,175 | -0.04% |
|
| 2020/12/22 | 3 | 46.98 | 0 | 0.00 | 45.50 | 3 | 8,084 | 0.04% |
|
| 2020/12/21 | 6 | 46.78 | 2 | 47.73 | 48.20 | 4 | 7,859 | 0.05% |
|
| 2020/12/18 | 59 | 47.92 | 65 | 47.56 | 46.10 | -6 | 7,645 | -0.08% |
|
| 2020/12/17 | 2 | 46.00 | 23 | 46.10 | 46.30 | -21 | 7,137 | -0.29% |
|
| 2020/12/16 | 3 | 45.85 | 5 | 46.59 | 46.90 | -2 | 6,983 | -0.03% |
|
| 2020/12/15 | 23 | 46.15 | 1 | 43.75 | 43.80 | 22 | 6,570 | 0.33% |
|
| 2020/12/14 | 1 | 45.85 | 6 | 45.55 | 46.00 | -5 | 6,367 | -0.08% |
|
| 2020/12/11 | 41 | 45.08 | 46 | 45.65 | 45.40 | -5 | 6,225 | -0.08% |
|
| 2020/12/10 | 1 | 43.25 | 1 | 42.85 | 43.45 | 0 | 5,707 | 0.00% |
|
| 2020/12/08 | 4 | 42.95 | 10 | 42.95 | 42.85 | -6 | 5,507 | -0.11% |
|
| 2020/12/07 | 20 | 43.40 | 25 | 42.90 | 42.90 | -5 | 5,773 | -0.09% |
|
| 2020/12/04 | 6 | 42.92 | 1 | 42.70 | 43.05 | 5 | 5,885 | 0.08% |
|
| 2020/12/02 | 1 | 42.60 | 0 | 0.00 | 42.55 | 1 | 5,636 | 0.02% |
|
| 2020/12/01 | 4 | 42.23 | 0 | 0.00 | 42.50 | 4 | 5,581 | 0.07% |
|
| 2020/11/30 | 0 | 0.00 | 5 | 41.70 | 41.00 | -5 | 5,576 | -0.09% |
|
| 2020/11/27 | 2 | 41.80 | 3 | 41.70 | 41.75 | -1 | 5,694 | -0.02% |
|
| 2020/11/26 | 5 | 42.30 | 0 | 0.00 | 41.95 | 5 | 5,804 | 0.09% |
|
| 2020/11/25 | 1 | 42.25 | 0 | 0.00 | 41.90 | 1 | 5,880 | 0.02% |
|
| 2020/11/24 | 10 | 42.56 | 0 | 0.00 | 42.10 | 10 | 6,174 | 0.16% |
|
| 2020/11/23 | 3 | 42.82 | 4 | 42.85 | 42.80 | -1 | 6,054 | -0.02% |
|
| 2020/11/20 | 9 | 41.78 | 11 | 41.80 | 41.90 | -2 | 5,885 | -0.03% |
|
| 2020/11/19 | 6 | 40.82 | 0 | 0.00 | 40.70 | 6 | 5,592 | 0.11% |
|
| 2020/11/18 | 4 | 39.75 | 0 | 0.00 | 39.95 | 4 | 5,521 | 0.07% |
|
| 2020/11/03 | 0 | 0.00 | 5 | 39.05 | 39.00 | -5 | 7,663 | -0.07% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 38.05 | 38.60 | -1 | 7,743 | -0.01% |
|
| 2020/10/14 | 0 | 0.00 | 1 | 39.40 | 39.65 | -1 | 8,656 | -0.01% |
|
| 2020/10/12 | 1 | 37.50 | 0 | 0.00 | 37.50 | 1 | 8,885 | 0.01% |
|
| 2020/10/08 | 1 | 38.50 | 0 | 0.00 | 38.35 | 1 | 8,979 | 0.01% |
|
| 2020/09/29 | 1 | 38.00 | 1 | 38.00 | 37.75 | 0 | 9,976 | 0.00% |
|
| 2020/09/28 | 1 | 37.85 | 1 | 38.00 | 37.90 | 0 | 10,155 | 0.00% |
|
| 2020/09/25 | 2 | 38.05 | 0 | 0.00 | 37.60 | 2 | 10,413 | 0.02% |
|
| 2020/09/24 | 1 | 38.75 | 25 | 39.07 | 38.55 | -24 | 10,511 | -0.23% |
|
| 2020/09/22 | 0 | 0.00 | 5 | 40.00 | 40.05 | -5 | 11,084 | -0.05% |
|
| 2020/09/18 | 25 | 40.80 | 0 | 0.00 | 40.70 | 25 | 11,199 | 0.22% |
|
| 2020/09/17 | 4 | 40.85 | 0 | 0.00 | 40.85 | 4 | 11,195 | 0.04% |
|
| 2020/09/16 | 3 | 41.33 | 4 | 41.50 | 41.30 | -1 | 11,249 | -0.01% |
|
| 2020/09/15 | 2 | 42.00 | 2 | 41.70 | 41.65 | 0 | 11,338 | 0.00% |
|
| 2020/09/14 | 0 | 0.00 | 2 | 41.80 | 41.70 | -2 | 11,693 | -0.02% |
|
| 2020/09/10 | 3 | 41.40 | 0 | 0.00 | 40.80 | 3 | 12,189 | 0.02% |
|
| 2020/09/09 | 11 | 41.28 | 11 | 41.38 | 41.15 | 0 | 12,078 | 0.00% |
|
| 2020/09/07 | 6 | 40.63 | 0 | 0.00 | 40.10 | 6 | 12,136 | 0.05% |
|
| 2020/09/02 | 0 | 0.00 | 10 | 41.80 | 41.15 | -10 | 13,279 | -0.08% |
|
| 2020/09/01 | 1 | 41.00 | 1 | 40.45 | 40.60 | 0 | 13,354 | 0.00% |
|
| 2020/08/28 | 36 | 41.14 | 69 | 41.56 | 41.40 | -33 | 13,442 | -0.25% |
|
| 2020/08/27 | 25 | 40.00 | 0 | 0.00 | 40.05 | 25 | 13,279 | 0.19% |
|
| 2020/08/26 | 0 | 0.00 | 3 | 39.95 | 39.80 | -3 | 13,449 | -0.02% |
|
| 2020/08/25 | 12 | 39.26 | 2 | 39.28 | 40.10 | 10 | 13,704 | 0.07% |
|
| 2020/08/24 | 6 | 38.49 | 26 | 38.60 | 38.95 | -20 | 13,789 | -0.15% |
|
| 2020/08/21 | 2 | 38.53 | 0 | 0.00 | 38.50 | 2 | 14,062 | 0.01% |
|
| 2020/08/20 | 27 | 37.77 | 21 | 38.30 | 38.50 | 6 | 14,188 | 0.04% |
|
| 2020/08/19 | 10 | 40.30 | 3 | 40.20 | 40.10 | 7 | 14,272 | 0.05% |
|
| 2020/08/18 | 1 | 42.50 | 3 | 41.65 | 41.20 | -2 | 14,805 | -0.01% |
|
| 2020/08/14 | 4 | 43.80 | 3 | 43.65 | 43.55 | 1 | 15,665 | 0.01% |
|
| 2020/08/13 | 3 | 43.45 | 1 | 43.40 | 44.00 | 2 | 16,035 | 0.01% |
|
| 2020/08/12 | 1 | 40.90 | 0 | 0.00 | 40.90 | 1 | 15,663 | 0.01% |
|
| 2020/08/10 | 0 | 0.00 | 2 | 41.83 | 40.60 | -2 | 15,931 | -0.01% |
|
| 2020/08/07 | 1 | 40.20 | 20 | 40.35 | 40.20 | -19 | 16,099 | -0.12% |
|
| 2020/08/06 | 7 | 41.80 | 1 | 42.00 | 41.10 | 6 | 16,466 | 0.04% |
|
| 2020/08/05 | 20.1 | 41.40 | 0 | 0.00 | 41.40 | 20.1 | 16,852 | 0.12% |
|
| 2020/07/30 | 1 | 41.05 | 0 | 0.00 | 41.40 | 1 | 17,869 | 0.01% |
|
| 2020/07/28 | 1 | 40.30 | 0 | 0.00 | 39.45 | 1 | 17,901 | 0.01% |
|
| 2020/07/24 | 1 | 41.20 | 1 | 41.45 | 41.30 | 0 | 17,873 | 0.00% |
|
| 2020/07/23 | 3 | 42.18 | 0 | 0.00 | 42.00 | 3 | 17,960 | 0.02% |
|
| 2020/07/22 | 0 | 0.00 | 6 | 42.54 | 42.80 | -6 | 18,107 | -0.03% |
|
| 2020/07/21 | 0 | 0.00 | 1 | 41.50 | 41.50 | -1 | 17,986 | -0.01% |
|
| 2020/07/20 | 1 | 39.65 | 0 | 0.00 | 39.65 | 1 | 17,840 | 0.01% |
|
| 2020/07/17 | 1 | 40.30 | 0 | 0.00 | 39.85 | 1 | 17,837 | 0.01% |
|
| 2020/07/16 | 2 | 43.35 | 0 | 0.00 | 43.25 | 2 | 17,635 | 0.01% |
|
| 2020/07/15 | 1 | 42.50 | 1 | 42.80 | 42.50 | 0 | 17,423 | 0.00% |
|
| 2020/07/14 | 2 | 42.63 | 3 | 43.65 | 42.50 | -1 | 17,379 | -0.01% |
|
| 2020/07/13 | 16 | 43.94 | 0 | 0.00 | 44.50 | 16 | 17,295 | 0.09% |
|
| 2020/07/10 | 6 | 42.92 | 35 | 42.35 | 42.50 | -29 | 17,133 | -0.17% |
|
| 2020/07/09 | 22 | 41.64 | 0 | 0.00 | 41.95 | 22 | 16,925 | 0.13% |
|
| 2020/07/07 | 0 | 0.00 | 11 | 43.18 | 43.50 | -11 | 16,597 | -0.07% |
|
| 2020/07/06 | 0 | 0.00 | 18 | 43.75 | 44.00 | -18 | 16,597 | -0.11% |
|
| 2020/07/03 | 1 | 43.00 | 13 | 43.24 | 43.00 | -12 | 16,418 | -0.07% |
|
| 2020/07/02 | 18 | 43.25 | 10 | 42.26 | 43.95 | 8 | 16,271 | 0.05% |
|
| 2020/07/01 | 19 | 41.84 | 7 | 41.96 | 41.95 | 12 | 15,947 | 0.08% |
|
| 2020/06/30 | 4 | 40.65 | 0 | 0.00 | 40.60 | 4 | 15,644 | 0.03% |
|
| 2020/06/29 | 1 | 40.50 | 7 | 40.75 | 40.65 | -6 | 15,658 | -0.04% |
|
| 2020/06/24 | 1 | 40.65 | 20 | 40.85 | 40.50 | -19 | 15,616 | -0.12% |
|
| 2020/06/23 | 20 | 40.65 | 0 | 0.00 | 40.65 | 20 | 15,686 | 0.13% |
|
| 2020/06/22 | 2 | 40.93 | 1 | 40.55 | 40.55 | 1 | 15,677 | 0.01% |
|
| 2020/06/19 | 7 | 41.03 | 12 | 40.60 | 40.50 | -5 | 15,803 | -0.03% |
|
| 2020/06/18 | 1 | 38.90 | 6 | 39.44 | 40.60 | -5 | 15,511 | -0.03% |
|
| 2020/06/17 | 0 | 0.00 | 1 | 38.30 | 38.40 | -1 | 15,081 | -0.01% |
|
| 2020/06/16 | 5 | 38.61 | 0 | 0.00 | 38.75 | 5 | 15,016 | 0.03% |
|
| 2020/06/15 | 1 | 37.80 | 0 | 0.00 | 37.70 | 1 | 15,009 | 0.01% |
|
| 2020/06/12 | 1 | 37.95 | 0 | 0.00 | 37.95 | 1 | 14,993 | 0.01% |
|
| 2020/06/11 | 1 | 37.85 | 2 | 38.13 | 38.20 | -1 | 14,908 | -0.01% |
|
| 2020/06/10 | 3 | 38.35 | 1 | 38.35 | 38.05 | 2 | 14,791 | 0.01% |
|
| 2020/06/09 | 6 | 38.61 | 72 | 37.37 | 37.35 | -66 | 14,569 | -0.45% |
|
| 2020/06/08 | 1 | 39.85 | 20 | 40.68 | 40.55 | -19 | 13,891 | -0.14% |
|
| 2020/06/05 | 67 | 40.52 | 6 | 40.31 | 40.80 | 61 | 13,694 | 0.45% |
|
| 2020/06/04 | 4 | 40.69 | 19 | 40.70 | 40.35 | -15 | 13,703 | -0.11% |
|
| 2020/06/03 | 11 | 41.90 | 9 | 41.74 | 41.10 | 2 | 13,553 | 0.01% |
|
| 2020/06/02 | 7 | 41.16 | 5 | 41.25 | 41.00 | 2 | 13,320 | 0.02% |
|
| 2020/06/01 | 0 | 0.00 | 1 | 41.50 | 41.85 | -1 | 13,121 | -0.01% |
|
| 2020/05/29 | 21 | 41.27 | 22 | 40.74 | 40.60 | -1 | 12,818 | -0.01% |
|
| 2020/05/28 | 23 | 41.80 | 33 | 41.72 | 40.55 | -10 | 12,660 | -0.08% |
|
| 2020/05/27 | 4 | 41.78 | 1 | 42.40 | 41.60 | 3 | 12,319 | 0.02% |
|
| 2020/05/26 | 25 | 42.18 | 3 | 42.27 | 41.70 | 22 | 12,135 | 0.18% |
|
| 2020/05/25 | 43 | 41.77 | 63 | 42.11 | 42.30 | -20 | 11,780 | -0.17% |
|
| 2020/05/22 | 15 | 39.89 | 23 | 40.05 | 39.80 | -8 | 11,043 | -0.07% |
|
| 2020/05/21 | 13 | 38.60 | 25.1 | 38.10 | 38.85 | -12.1 | 10,233 | -0.12% |
|
| 2020/05/20 | 22 | 37.80 | 14 | 38.33 | 39.05 | 8 | 9,765 | 0.08% |
|
| 2020/05/19 | 12 | 36.65 | 0 | 0.00 | 36.30 | 12 | 9,161 | 0.13% |
|
| 2020/05/18 | 10 | 36.25 | 0 | 0.00 | 36.10 | 10 | 8,953 | 0.11% |
|
| 2020/05/15 | 4 | 35.88 | 4 | 36.13 | 35.80 | 0 | 8,840 | 0.00% |
|
| 2020/05/14 | 173 | 37.37 | 343 | 36.72 | 36.50 | -170 | 8,503 | -2.00% |
大買/大賣/鉅額交易
|
| 2020/05/13 | 210 | 36.39 | 43 | 36.07 | 37.45 | 167 | 8,158 | 2.05% |
大買/鉅額交易
|
| 2020/05/12 | 7 | 36.49 | 207.1 | 35.97 | 35.85 | -200.1 | 7,777 | -2.57% |
大賣/鉅額交易
|
| 2020/05/11 | 3 | 34.98 | 16.1 | 33.97 | 34.90 | -13.1 | 7,351 | -0.18% |
|
| 2020/05/08 | 22 | 33.36 | 42 | 33.05 | 33.00 | -20 | 6,940 | -0.29% |
|
| 2020/05/07 | 35 | 31.54 | 2 | 31.75 | 31.95 | 33 | 6,412 | 0.51% |
|
| 2020/05/06 | 6 | 31.29 | 2 | 31.30 | 31.25 | 4 | 6,293 | 0.06% |
|
| 2020/05/05 | 28 | 30.85 | 1 | 31.15 | 30.60 | 27 | 6,183 | 0.44% |
|
| 2020/05/04 | 1 | 30.35 | 30 | 30.54 | 30.55 | -29 | 6,093 | -0.48% |
|
| 2020/04/30 | 202 | 30.98 | 6 | 30.95 | 31.00 | 196 | 6,073 | 3.23% |
大買/鉅額交易
|
| 2020/04/29 | 3 | 30.72 | 0 | 0.00 | 30.75 | 3 | 6,055 | 0.05% |
|
| 2020/04/28 | 6 | 31.09 | 0 | 0.00 | 30.95 | 6 | 6,023 | 0.10% |
|
| 2020/04/27 | 8 | 30.00 | 40 | 29.91 | 30.80 | -32 | 5,969 | -0.54% |
|
| 2020/04/24 | 1 | 28.30 | 3 | 28.57 | 28.95 | -2 | 5,749 | -0.03% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 28.20 | 28.35 | -1 | 5,699 | -0.02% |
|
| 2020/04/22 | 3 | 27.85 | 0 | 0.00 | 28.10 | 3 | 5,707 | 0.05% |
|
| 2020/04/21 | 2 | 27.95 | 7 | 27.85 | 27.80 | -5 | 5,660 | -0.09% |
|
| 2020/04/17 | 107 | 29.75 | 100 | 28.79 | 28.75 | 7 | 5,625 | 0.12% |
大買/
|
| 2020/04/16 | 120 | 28.98 | 173 | 28.80 | 29.10 | -53 | 5,528 | -0.96% |
大買/大賣/
|
| 2020/04/15 | 52 | 28.15 | 39 | 28.20 | 28.15 | 13 | 5,394 | 0.24% |
|
| 2020/04/14 | 39 | 27.85 | 2 | 27.80 | 27.90 | 37 | 5,394 | 0.69% |
|
| 2020/04/13 | 2 | 27.70 | 0 | 0.00 | 27.50 | 2 | 5,393 | 0.04% |
|
| 2020/04/10 | 0 | 0.00 | 5 | 27.89 | 27.80 | -5 | 5,406 | -0.09% |
|
| 2020/04/09 | 4 | 27.89 | 167 | 27.75 | 27.60 | -163 | 5,419 | -3.01% |
大賣/鉅額交易
|
| 2020/04/08 | 191 | 26.25 | 76 | 26.19 | 26.80 | 115 | 5,307 | 2.17% |
大買/鉅額交易
|
| 2020/04/07 | 50 | 25.85 | 0 | 0.00 | 25.90 | 50 | 5,205 | 0.96% |
|
| 2020/04/06 | 5 | 25.24 | 0 | 0.00 | 25.20 | 5 | 5,157 | 0.10% |
|
| 2020/03/30 | 2 | 24.65 | 1 | 25.10 | 25.10 | 1 | 5,085 | 0.02% |
|
| 2020/03/27 | 6 | 24.51 | 2 | 24.65 | 24.60 | 4 | 4,988 | 0.08% |
|
| 2020/03/26 | 2 | 23.88 | 0 | 0.00 | 24.05 | 2 | 4,862 | 0.04% |
|
| 2020/03/25 | 9 | 24.63 | 0 | 0.00 | 24.30 | 9 | 4,773 | 0.19% |
|
| 2020/03/24 | 2 | 23.55 | 3 | 23.42 | 23.75 | -1 | 4,530 | -0.02% |
|
| 2020/03/23 | 2 | 21.60 | 1 | 21.70 | 21.60 | 1 | 4,424 | 0.02% |
|
| 2020/03/20 | 1 | 22.60 | 0 | 0.00 | 22.60 | 1 | 4,426 | 0.02% |
|
| 2020/03/19 | 0 | 0.00 | 63 | 22.08 | 21.00 | -63 | 4,364 | -1.44% |
|
| 2020/03/18 | 0 | 0.00 | 5 | 22.55 | 22.40 | -5 | 4,298 | -0.12% |
|
| 2020/03/17 | 0 | 0.00 | 9 | 22.30 | 22.00 | -9 | 4,367 | -0.21% |
|
| 2020/03/16 | 11 | 23.73 | 0 | 0.00 | 23.70 | 11 | 4,396 | 0.25% |
|
| 2020/03/13 | 2 | 24.00 | 48 | 24.11 | 25.00 | -46 | 4,384 | -1.05% |
|
| 2020/03/12 | 42 | 26.41 | 21 | 27.25 | 26.15 | 21 | 4,318 | 0.49% |
|
| 2020/03/10 | 3 | 28.27 | 4 | 28.11 | 28.40 | -1 | 4,285 | -0.02% |
|
| 2020/03/09 | 0 | 0.00 | 1 | 29.00 | 29.00 | -1 | 4,176 | -0.02% |
|
| 2020/03/06 | 1 | 30.45 | 1 | 30.30 | 30.30 | 0 | 4,136 | 0.00% |
|
| 2020/03/04 | 1 | 30.40 | 0 | 0.00 | 30.30 | 1 | 4,292 | 0.02% |
|
| 2020/03/03 | 2 | 30.65 | 0 | 0.00 | 30.55 | 2 | 4,397 | 0.05% |
|
| 2020/03/02 | 0 | 0.00 | 1 | 30.65 | 30.60 | -1 | 4,476 | -0.02% |
|
| 2020/02/27 | 1 | 31.20 | 2 | 31.03 | 30.90 | -1 | 4,561 | -0.02% |
|
| 2020/02/26 | 0 | 0.00 | 13 | 31.06 | 31.05 | -13 | 4,704 | -0.28% |
|
| 2020/02/21 | 0 | 0.00 | 3 | 31.20 | 31.20 | -3 | 5,163 | -0.06% |
|
| 2020/02/20 | 1 | 31.15 | 0 | 0.00 | 31.05 | 1 | 5,187 | 0.02% |
|
| 2020/02/19 | 0 | 31.05 | 0 | 0.00 | 31.05 | 0 | 5,182 | 0.00% |
|
| 2020/02/18 | 1 | 30.90 | 19 | 30.84 | 30.85 | -18 | 5,200 | -0.35% |
|
| 2020/02/17 | 30 | 30.39 | 0 | 0.00 | 30.35 | 30 | 5,173 | 0.58% |
|
| 2020/02/13 | 1 | 30.25 | 1 | 30.30 | 30.15 | 0 | 5,292 | 0.00% |
|
| 2020/02/12 | 0 | 0.00 | 1 | 29.90 | 29.80 | -1 | 5,426 | -0.02% |
|
| 2020/02/10 | 1 | 28.50 | 1 | 28.75 | 29.15 | 0 | 5,744 | 0.00% |
|
| 2020/02/06 | 1 | 29.55 | 0 | 0.00 | 29.65 | 1 | 6,091 | 0.02% |
|
| 2020/02/05 | 2 | 29.33 | 0 | 0.00 | 29.35 | 2 | 6,321 | 0.03% |
|
| 2020/02/03 | 2 | 28.40 | 12 | 28.49 | 29.35 | -10 | 6,363 | -0.16% |
|
| 2020/01/31 | 4 | 29.80 | 1 | 29.65 | 29.75 | 3 | 6,368 | 0.05% |
|
| 2020/01/30 | 5 | 29.23 | 1 | 29.95 | 29.00 | 4 | 6,404 | 0.06% |
|
| 2020/01/17 | 2 | 31.45 | 1 | 31.60 | 31.40 | 1 | 6,288 | 0.02% |
|
| 2020/01/16 | 0 | 0.00 | 4 | 31.60 | 31.60 | -4 | 6,288 | -0.06% |
|
| 2020/01/15 | 3 | 31.27 | 1 | 31.50 | 31.20 | 2 | 6,308 | 0.03% |
|
| 2020/01/10 | 1 | 30.30 | 1 | 30.50 | 30.50 | 0 | 6,455 | 0.00% |
|
| 2020/01/09 | 4 | 30.60 | 0 | 0.00 | 30.60 | 4 | 6,472 | 0.06% |
|
| 2020/01/08 | 2 | 30.63 | 1 | 30.55 | 30.55 | 1 | 6,520 | 0.02% |
|
| 2020/01/07 | 2 | 31.60 | 9 | 31.25 | 31.10 | -7 | 6,774 | -0.10% |
|
| 2020/01/06 | 0 | 0.00 | 3 | 31.80 | 31.65 | -3 | 7,065 | -0.04% |
|
| 2020/01/02 | 0 | 0.00 | 4 | 31.60 | 31.90 | -4 | 7,116 | -0.06% |
|
| 2019/12/30 | 3 | 31.18 | 0 | 0.00 | 31.05 | 3 | 7,215 | 0.04% |
|
| 2019/12/27 | 0 | 0.00 | 5 | 31.36 | 31.15 | -5 | 7,464 | -0.07% |
|
| 2019/12/24 | 3 | 30.78 | 0 | 0.00 | 30.75 | 3 | 7,495 | 0.04% |
|
| 2019/12/20 | 2 | 31.10 | 13 | 31.40 | 31.05 | -11 | 7,472 | -0.15% |
|
| 2019/12/19 | 2 | 30.98 | 0 | 0.00 | 31.20 | 2 | 7,447 | 0.03% |
|
| 2019/12/18 | 2 | 31.15 | 7 | 31.30 | 31.10 | -5 | 7,423 | -0.07% |
|
| 2019/12/16 | 5 | 30.80 | 5 | 30.71 | 31.00 | 0 | 7,349 | 0.00% |
|
| 2019/12/13 | 0.1 | 30.25 | 1 | 30.60 | 30.20 | -0.9 | 7,288 | -0.01% |
|
| 2019/12/12 | 19 | 30.41 | 0 | 0.00 | 30.20 | 19 | 7,172 | 0.26% |
|
| 2019/12/11 | 4 | 30.93 | 0 | 0.00 | 30.80 | 4 | 7,033 | 0.06% |
|
| 2019/12/10 | 1 | 31.50 | 2 | 31.63 | 31.45 | -1 | 6,910 | -0.01% |
|
| 2019/12/09 | 4 | 31.46 | 0 | 0.00 | 31.35 | 4 | 6,856 | 0.06% |
|
| 2019/12/06 | 1 | 31.85 | 0 | 0.00 | 31.75 | 1 | 6,905 | 0.01% |
|
| 2019/12/05 | 3 | 31.90 | 1 | 32.00 | 31.90 | 2 | 6,892 | 0.03% |
|
| 2019/12/04 | 0 | 0.00 | 1 | 31.50 | 31.90 | -1 | 6,846 | -0.01% |
|
| 2019/12/03 | 0 | 0.00 | 1 | 31.65 | 31.65 | -1 | 6,889 | -0.01% |
|
| 2019/12/02 | 4 | 31.86 | 1 | 32.70 | 31.30 | 3 | 6,883 | 0.04% |
|
| 2019/11/29 | 2 | 32.50 | 0 | 0.00 | 32.30 | 2 | 6,830 | 0.03% |
|
| 2019/11/28 | 3 | 32.73 | 1 | 32.80 | 32.70 | 2 | 6,789 | 0.03% |
|
| 2019/11/27 | 0 | 0.00 | 10 | 32.75 | 33.15 | -10 | 6,741 | -0.15% |
|
| 2019/11/25 | 0 | 0.00 | 5 | 33.06 | 32.60 | -5 | 6,607 | -0.08% |
|
| 2019/11/22 | 1 | 32.30 | 2 | 32.83 | 32.55 | -1 | 6,450 | -0.02% |
|
| 2019/11/21 | 1 | 31.25 | 0 | 0.00 | 32.05 | 1 | 6,166 | 0.02% |
|
| 2019/11/20 | 3 | 31.60 | 0 | 0.00 | 31.50 | 3 | 6,381 | 0.05% |
|
| 2019/11/19 | 3 | 32.27 | 0 | 0.00 | 32.00 | 3 | 6,753 | 0.04% |
|
| 2019/11/15 | 2 | 32.00 | 0 | 0.00 | 31.85 | 2 | 6,786 | 0.03% |
|
| 2019/11/11 | 12 | 32.78 | 1 | 32.95 | 32.55 | 11 | 6,729 | 0.16% |
|
| 2019/11/08 | 0 | 0.00 | 2 | 32.88 | 32.85 | -2 | 6,584 | -0.03% |
|
| 2019/11/07 | 2 | 31.88 | 0 | 0.00 | 31.75 | 2 | 6,266 | 0.03% |
|
| 2019/11/06 | 1 | 31.70 | 1 | 32.10 | 32.15 | 0 | 6,253 | 0.00% |
|
| 2019/11/05 | 3 | 32.30 | 4 | 32.63 | 32.75 | -1 | 6,175 | -0.02% |
|
| 2019/11/04 | 4 | 30.86 | 7 | 31.83 | 32.05 | -3 | 5,941 | -0.05% |
|
| 2019/10/31 | 1 | 29.90 | 1 | 29.95 | 29.95 | 0 | 5,708 | 0.00% |
|
| 2019/10/29 | 4 | 30.85 | 1 | 30.50 | 30.50 | 3 | 5,603 | 0.05% |
|
| 2019/10/28 | 1 | 31.60 | 0 | 0.00 | 31.40 | 1 | 5,531 | 0.02% |
|
| 2019/10/25 | 1 | 31.70 | 0 | 0.00 | 31.55 | 1 | 5,527 | 0.02% |
|
| 2019/10/24 | 1 | 31.60 | 1 | 31.80 | 31.75 | 0 | 5,522 | 0.00% |
|
| 2019/10/23 | 0 | 0.00 | 10 | 31.55 | 31.50 | -10 | 5,547 | -0.18% |
|
| 2019/10/22 | 5 | 31.95 | 0 | 0.00 | 32.00 | 5 | 5,538 | 0.09% |
|
| 2019/10/21 | 0 | 0.00 | 2 | 31.85 | 32.05 | -2 | 5,473 | -0.04% |
|
| 2019/10/17 | 1 | 30.75 | 18 | 31.18 | 31.35 | -17 | 5,366 | -0.32% |
|
| 2019/10/16 | 1 | 30.95 | 1 | 31.10 | 30.85 | 0 | 5,349 | 0.00% |
|
| 2019/10/15 | 1 | 31.50 | 3.1 | 31.53 | 30.90 | -2.1 | 5,293 | -0.04% |
|
| 2019/10/14 | 3 | 30.37 | 0 | 0.00 | 31.00 | 3 | 5,017 | 0.06% |
|
| 2019/10/09 | 21 | 30.58 | 3 | 30.48 | 30.70 | 18 | 4,732 | 0.38% |
|
| 2019/10/08 | 1 | 30.45 | 0 | 0.00 | 30.70 | 1 | 4,734 | 0.02% |
|
| 2019/10/07 | 3 | 30.53 | 0 | 0.00 | 30.90 | 3 | 4,709 | 0.06% |
|
| 2019/10/04 | 0 | 0.00 | 1 | 29.75 | 29.80 | -1 | 4,594 | -0.02% |
|
| 2019/10/02 | 1 | 27.90 | 1 | 28.05 | 29.40 | 0 | 4,302 | 0.00% |
|
| 2019/10/01 | 2 | 28.18 | 0 | 0.00 | 28.05 | 2 | 4,236 | 0.05% |
|
| 2019/09/27 | 1 | 28.30 | 0 | 0.00 | 28.15 | 1 | 4,302 | 0.02% |
|
| 2019/09/25 | 0 | 0.00 | 22 | 29.00 | 28.90 | -22 | 4,321 | -0.51% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 28.75 | 28.65 | -1 | 4,361 | -0.02% |
|
| 2019/09/20 | 0.1 | 28.30 | 0 | 0.00 | 28.30 | 0.1 | 4,381 | 0.00% |
|
| 2019/09/19 | 0 | 0.00 | 4 | 28.36 | 28.35 | -4 | 4,363 | -0.09% |
|
| 2019/09/17 | 1 | 28.90 | 0 | 0.00 | 28.55 | 1 | 4,408 | 0.02% |
|
| 2019/09/16 | 1 | 28.90 | 0 | 0.00 | 28.90 | 1 | 4,514 | 0.02% |
|
| 2019/09/12 | 1 | 28.50 | 2 | 28.78 | 29.00 | -1 | 4,640 | -0.02% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 28.75 | 28.75 | -1 | 4,673 | -0.02% |
|
| 2019/09/10 | 1 | 28.45 | 1 | 28.65 | 29.00 | 0 | 4,647 | 0.00% |
|
| 2019/09/06 | 0 | 0.00 | 1 | 29.40 | 29.40 | -1 | 4,527 | -0.02% |
|
| 2019/09/05 | 0 | 0.00 | 1 | 29.25 | 29.20 | -1 | 4,627 | -0.02% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 29.10 | 29.35 | -1 | 4,608 | -0.02% |
|
| 2019/09/03 | 2 | 28.73 | 0 | 0.00 | 28.95 | 2 | 4,617 | 0.04% |
|
| 2019/09/02 | 1 | 28.15 | 0 | 0.00 | 28.25 | 1 | 4,558 | 0.02% |
|
| 2019/08/28 | 1 | 28.00 | 1 | 28.05 | 28.05 | 0 | 4,513 | 0.00% |
|
| 2019/08/27 | 1 | 28.30 | 1 | 28.20 | 28.00 | 0 | 4,599 | 0.00% |
|
| 2019/08/23 | 3.1 | 30.60 | 0 | 0.00 | 30.30 | 3.1 | 4,475 | 0.07% |
|
| 2019/08/22 | 15 | 31.97 | 0 | 0.00 | 30.80 | 15 | 4,316 | 0.35% |
|
| 2019/08/20 | 3 | 33.77 | 2 | 33.70 | 33.60 | 1 | 3,970 | 0.03% |
|
| 2019/08/19 | 1 | 33.85 | 1 | 33.65 | 33.85 | 0 | 3,993 | 0.00% |
|
| 2019/08/15 | 1 | 32.30 | 2 | 32.55 | 32.50 | -1 | 4,190 | -0.02% |
|
| 2019/08/13 | 1 | 31.20 | 3 | 32.05 | 32.35 | -2 | 4,226 | -0.05% |
|
| 2019/08/12 | 0 | 0.00 | 5 | 32.34 | 32.25 | -5 | 4,264 | -0.12% |
|
| 2019/08/07 | 1 | 31.85 | 0 | 0.00 | 31.60 | 1 | 4,338 | 0.02% |
|
| 2019/07/31 | 1 | 34.15 | 0 | 0.00 | 34.40 | 1 | 4,588 | 0.02% |
|
| 2019/07/30 | 0 | 0.00 | 16 | 34.00 | 34.00 | -16 | 4,598 | -0.35% |
|
| 2019/07/26 | 16 | 34.85 | 1 | 34.80 | 34.75 | 15 | 4,692 | 0.32% |
|
| 2019/07/25 | 1 | 35.00 | 0 | 0.00 | 34.85 | 1 | 4,719 | 0.02% |
|
| 2019/07/23 | 10 | 34.75 | 2 | 34.75 | 34.75 | 8 | 4,753 | 0.17% |
|
| 2019/07/22 | 3 | 34.83 | 0 | 0.00 | 34.80 | 3 | 4,803 | 0.06% |
|
| 2019/07/18 | 0 | 0.00 | 2 | 34.68 | 34.60 | -2 | 4,903 | -0.04% |
|
| 2019/07/16 | 1 | 35.20 | 0 | 0.00 | 35.20 | 1 | 5,080 | 0.02% |
|
| 2019/07/15 | 1 | 35.55 | 0 | 0.00 | 35.35 | 1 | 5,215 | 0.02% |
|
| 2019/07/12 | 0 | 0.00 | 1 | 35.40 | 35.25 | -1 | 5,313 | -0.02% |
|
| 2019/07/10 | 3 | 34.10 | 0 | 0.00 | 34.10 | 3 | 5,479 | 0.05% |
|
| 2019/07/09 | 2 | 33.65 | 0 | 0.00 | 33.70 | 2 | 5,638 | 0.04% |
|
| 2019/07/04 | 0 | 0.00 | 2 | 34.60 | 34.60 | -2 | 6,265 | -0.03% |
|
| 2019/07/03 | 1 | 33.80 | 1 | 33.80 | 33.80 | 0 | 6,642 | 0.00% |
|
| 2019/06/25 | 3 | 32.95 | 19 | 32.95 | 33.20 | -16 | 7,332 | -0.22% |
|
| 2019/06/24 | 0 | 0.00 | 1 | 33.75 | 33.75 | -1 | 7,343 | -0.01% |
|
| 2019/06/21 | 4 | 33.65 | 7 | 33.77 | 33.60 | -3 | 7,380 | -0.04% |
|
| 2019/06/20 | 10 | 33.04 | 9 | 33.67 | 33.70 | 1 | 7,327 | 0.01% |
|
| 2019/06/19 | 2 | 32.75 | 2 | 32.60 | 32.50 | 0 | 7,366 | 0.00% |
|
| 2019/06/17 | 1 | 32.10 | 0 | 0.00 | 32.25 | 1 | 7,868 | 0.01% |
|
| 2019/06/13 | 1 | 32.60 | 0 | 0.00 | 32.65 | 1 | 7,961 | 0.01% |
|
| 2019/06/12 | 0 | 0.00 | 1 | 32.30 | 32.30 | -1 | 7,865 | -0.01% |
|
| 2019/06/11 | 15 | 32.00 | 0 | 0.00 | 31.70 | 15 | 7,877 | 0.19% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 31.10 | 31.05 | -1 | 8,323 | -0.01% |
|
| 2019/05/30 | 6.1 | 32.17 | 5 | 32.50 | 31.95 | 1.1 | 8,176 | 0.01% |
|
| 2019/05/28 | 0 | 0.00 | 1 | 31.50 | 31.10 | -1 | 8,068 | -0.01% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 30.20 | 30.95 | -1 | 8,098 | -0.01% |
|
| 2019/05/24 | 7 | 30.40 | 0 | 0.00 | 30.25 | 7 | 8,087 | 0.09% |
|
| 2019/05/23 | 1 | 30.80 | 0 | 0.00 | 30.80 | 1 | 8,036 | 0.01% |
|
| 2019/05/22 | 4 | 31.94 | 0 | 0.00 | 32.05 | 4 | 7,867 | 0.05% |
|
| 2019/05/21 | 1 | 33.30 | 0 | 0.00 | 33.25 | 1 | 7,838 | 0.01% |
|
| 2019/05/20 | 1 | 33.65 | 0 | 0.00 | 33.65 | 1 | 7,855 | 0.01% |
|
| 2019/05/16 | 0 | 0.00 | 13 | 34.13 | 34.05 | -13 | 7,855 | -0.17% |
|
| 2019/05/15 | 1 | 33.30 | 0 | 0.00 | 33.50 | 1 | 7,953 | 0.01% |
|
| 2019/05/14 | 9 | 31.48 | 5 | 32.46 | 32.60 | 4 | 7,996 | 0.05% |
|
| 2019/05/13 | 2 | 33.85 | 5 | 33.32 | 33.00 | -3 | 7,903 | -0.04% |
|
| 2019/05/10 | 4 | 35.01 | 3 | 34.68 | 33.95 | 1 | 7,912 | 0.01% |
|
| 2019/05/06 | 10 | 36.70 | 0 | 0.00 | 36.70 | 10 | 8,284 | 0.12% |
|
| 2019/05/03 | 2 | 37.45 | 1 | 37.45 | 37.90 | 1 | 8,241 | 0.01% |
|
| 2019/04/30 | 2 | 36.60 | 3 | 36.45 | 36.95 | -1 | 8,159 | -0.01% |
|
| 2019/04/29 | 1 | 36.25 | 2 | 36.10 | 36.25 | -1 | 8,146 | -0.01% |
|
| 2019/04/26 | 4 | 37.00 | 0 | 0.00 | 37.00 | 4 | 8,183 | 0.05% |
|
| 2019/04/25 | 7 | 38.31 | 7 | 37.78 | 37.85 | 0 | 8,169 | 0.00% |
|
| 2019/04/24 | 1 | 38.10 | 2 | 37.80 | 37.55 | -1 | 8,154 | -0.01% |
|
| 2019/04/23 | 0 | 0.00 | 2.1 | 37.31 | 37.80 | -2.1 | 8,109 | -0.03% |
|
| 2019/04/22 | 1 | 38.00 | 5 | 38.07 | 37.80 | -4 | 8,045 | -0.05% |
|
| 2019/04/19 | 1 | 38.05 | 1 | 38.30 | 38.35 | 0 | 8,029 | 0.00% |
|
| 2019/04/18 | 4 | 37.80 | 2 | 38.10 | 37.35 | 2 | 7,983 | 0.03% |
|
| 2019/04/17 | 1 | 38.00 | 5 | 37.92 | 37.50 | -4 | 7,919 | -0.05% |
|
| 2019/04/16 | 1 | 37.45 | 1 | 37.35 | 37.35 | 0 | 7,788 | 0.00% |
|
| 2019/04/15 | 7 | 37.40 | 10 | 37.30 | 37.15 | -3 | 7,682 | -0.04% |
|
| 2019/04/12 | 2 | 35.95 | 2 | 36.13 | 36.30 | 0 | 7,588 | 0.00% |
|
| 2019/04/11 | 7 | 36.59 | 0 | 0.00 | 36.20 | 7 | 7,488 | 0.09% |
|
| 2019/04/10 | 9 | 37.47 | 0 | 0.00 | 37.25 | 9 | 7,275 | 0.12% |
|
| 2019/04/09 | 8 | 36.90 | 14 | 37.10 | 37.20 | -6 | 6,956 | -0.09% |
|
| 2019/04/08 | 6 | 35.60 | 8 | 35.39 | 35.95 | -2 | 6,570 | -0.03% |
|
| 2019/04/01 | 2 | 33.95 | 3 | 34.25 | 33.95 | -1 | 6,285 | -0.02% |
|
| 2019/03/29 | 8.1 | 34.38 | 1 | 34.00 | 34.50 | 7.1 | 6,158 | 0.12% |
|
| 2019/03/28 | 0 | 0.00 | 13 | 34.54 | 34.60 | -13 | 6,093 | -0.21% |
|
| 2019/03/27 | 2 | 33.35 | 0 | 0.00 | 33.65 | 2 | 6,233 | 0.03% |
|
| 2019/03/22 | 1 | 34.55 | 0 | 0.00 | 33.80 | 1 | 6,338 | 0.02% |
|
| 2019/03/21 | 3 | 35.93 | 3 | 35.30 | 35.10 | 0 | 6,491 | 0.00% |
|
| 2019/03/20 | 0 | 0.00 | 1 | 33.70 | 34.55 | -1 | 7,202 | -0.01% |
|
| 2019/03/19 | 2 | 33.53 | 1 | 33.35 | 33.35 | 1 | 7,144 | 0.01% |
|
| 2019/03/15 | 0 | 0.00 | 3 | 33.63 | 34.10 | -3 | 7,280 | -0.04% |
|
| 2019/03/14 | 1 | 33.75 | 0 | 0.00 | 33.60 | 1 | 7,304 | 0.01% |
|
| 2019/03/13 | 1 | 34.10 | 1 | 34.35 | 34.05 | 0 | 7,331 | 0.00% |
|
| 2019/03/12 | 0 | 0.00 | 0.1 | 34.70 | 34.70 | -0.1 | 7,213 | 0.00% |
|
| 2019/03/11 | 0 | 0.00 | 3 | 33.38 | 33.55 | -3 | 7,122 | -0.04% |
|
| 2019/03/07 | 2 | 32.70 | 0 | 0.00 | 32.60 | 2 | 7,370 | 0.03% |
|
| 2019/03/05 | 1 | 33.00 | 0 | 0.00 | 32.75 | 1 | 7,619 | 0.01% |
|
| 2019/03/04 | 0 | 0.00 | 1 | 33.10 | 32.70 | -1 | 7,753 | -0.01% |
|
| 2019/02/26 | 1 | 32.25 | 0 | 0.00 | 32.20 | 1 | 8,037 | 0.01% |
|
| 2019/02/25 | 1 | 33.50 | 0 | 0.00 | 33.15 | 1 | 8,041 | 0.01% |
|
| 2019/02/21 | 10 | 33.00 | 0 | 0.00 | 33.10 | 10 | 8,252 | 0.12% |
|
| 2019/02/20 | 1 | 33.30 | 0 | 0.00 | 33.10 | 1 | 8,506 | 0.01% |
|
| 2019/02/19 | 1 | 33.00 | 2 | 33.10 | 33.00 | -1 | 8,725 | -0.01% |
|
| 2019/02/18 | 1 | 32.00 | 0 | 0.00 | 32.00 | 1 | 8,776 | 0.01% |
|
| 2019/02/15 | 1 | 32.60 | 0 | 0.00 | 32.45 | 1 | 8,974 | 0.01% |
|
| 2019/02/14 | 2 | 32.98 | 2 | 33.28 | 32.95 | 0 | 9,148 | 0.00% |
|
| 2019/02/13 | 0 | 0.00 | 2 | 32.83 | 33.00 | -2 | 9,185 | -0.02% |
|
| 2019/02/12 | 1 | 32.40 | 0 | 0.00 | 32.40 | 1 | 9,372 | 0.01% |
|
| 2019/01/30 | 0 | 0.00 | 1 | 32.40 | 32.15 | -1 | 9,556 | -0.01% |
|
| 2019/01/29 | 2 | 32.25 | 1 | 32.25 | 32.45 | 1 | 9,548 | 0.01% |
|
| 2019/01/28 | 0 | 0.00 | 3.1 | 32.13 | 32.10 | -3.1 | 9,420 | -0.03% |
|
| 2019/01/25 | 0 | 0.00 | 6 | 30.45 | 30.80 | -6 | 9,325 | -0.06% |
|
| 2019/01/24 | 0 | 0.00 | 4 | 30.05 | 29.90 | -4 | 9,306 | -0.04% |
|
| 2019/01/23 | 7 | 29.22 | 29 | 29.65 | 29.85 | -22 | 9,333 | -0.24% |
|
| 2019/01/22 | 15 | 29.56 | 5 | 29.54 | 29.40 | 10 | 9,377 | 0.11% |
|
| 2019/01/21 | 6 | 29.80 | 0 | 0.00 | 29.75 | 6 | 9,400 | 0.06% |
|
| 2019/01/18 | 15.1 | 28.99 | 18 | 29.38 | 29.55 | -3 | 9,444 | -0.03% |
|
| 2019/01/17 | 6 | 29.66 | 0 | 0.00 | 29.20 | 6 | 9,525 | 0.06% |
|
| 2019/01/16 | 10 | 29.84 | 5 | 29.93 | 29.85 | 5 | 9,492 | 0.05% |
|
| 2019/01/14 | 1 | 29.95 | 0 | 0.00 | 29.95 | 1 | 9,470 | 0.01% |
|
| 2019/01/11 | 20 | 29.90 | 9 | 29.50 | 29.55 | 11 | 9,515 | 0.12% |
|
| 2019/01/10 | 2 | 31.10 | 4 | 30.85 | 30.70 | -2 | 9,456 | -0.02% |
|
| 2019/01/09 | 15 | 30.30 | 2 | 30.68 | 30.55 | 13 | 9,464 | 0.14% |
|
| 2019/01/08 | 1 | 29.85 | 0 | 0.00 | 29.80 | 1 | 9,483 | 0.01% |
|
| 2019/01/07 | 1 | 29.70 | 0 | 0.00 | 29.60 | 1 | 9,469 | 0.01% |
|
| 2019/01/04 | 2 | 29.30 | 2 | 29.00 | 29.00 | 0 | 9,580 | 0.00% |
|
| 2019/01/02 | 0 | 0.00 | 1 | 30.25 | 30.25 | -1 | 9,698 | -0.01% |
|
| 2018/12/27 | 2 | 30.88 | 0 | 0.00 | 30.25 | 2 | 9,932 | 0.02% |
|
| 2018/12/26 | 0 | 0.00 | 1 | 30.25 | 30.25 | -1 | 9,965 | -0.01% |
|
| 2018/12/25 | 1 | 29.90 | 0 | 0.00 | 30.25 | 1 | 10,109 | 0.01% |
|
| 2018/12/20 | 3 | 30.07 | 2 | 29.85 | 29.70 | 1 | 10,349 | 0.01% |
|
| 2018/12/14 | 2 | 32.45 | 0 | 0.00 | 31.85 | 2 | 10,062 | 0.02% |
|
| 2018/12/13 | 19 | 34.38 | 65.1 | 35.22 | 33.50 | -46.1 | 9,881 | -0.47% |
|
| 2018/12/12 | 10 | 32.50 | 10 | 32.13 | 32.60 | 0 | 8,813 | 0.00% |
|
| 2018/12/11 | 10 | 32.25 | 14 | 32.44 | 32.00 | -4 | 8,820 | -0.05% |
|
| 2018/12/10 | 4 | 30.94 | 1 | 30.80 | 30.70 | 3 | 8,730 | 0.03% |
|
| 2018/12/07 | 11 | 31.54 | 6 | 32.30 | 31.80 | 5 | 8,751 | 0.06% |
|
| 2018/12/06 | 6 | 31.55 | 10 | 32.18 | 31.70 | -4 | 8,775 | -0.05% |
|
| 2018/12/05 | 2 | 32.95 | 0 | 0.00 | 32.70 | 2 | 8,855 | 0.02% |
|
| 2018/12/04 | 25 | 33.52 | 1 | 34.00 | 33.45 | 24 | 8,873 | 0.27% |
|
| 2018/12/03 | 4 | 33.16 | 2 | 32.73 | 33.50 | 2 | 8,805 | 0.02% |
|
| 2018/11/30 | 2 | 31.70 | 1 | 32.10 | 31.70 | 1 | 8,545 | 0.01% |
|
| 2018/11/29 | 2 | 31.55 | 2 | 32.28 | 31.50 | 0 | 8,644 | 0.00% |
|
| 2018/11/28 | 2 | 31.88 | 0 | 0.00 | 31.80 | 2 | 8,697 | 0.02% |
|
| 2018/11/27 | 0 | 0.00 | 1 | 32.40 | 32.40 | -1 | 8,626 | -0.01% |
|
| 2018/11/26 | 0 | 0.00 | 2 | 31.23 | 31.45 | -2 | 8,659 | -0.02% |
|
| 2018/11/23 | 5 | 30.03 | 2 | 30.05 | 29.85 | 3 | 8,610 | 0.03% |
|
| 2018/11/22 | 10 | 31.33 | 10 | 31.63 | 31.50 | 0 | 8,498 | 0.00% |
|
| 2018/11/21 | 5 | 30.84 | 8 | 31.66 | 32.25 | -3 | 8,561 | -0.04% |
|
| 2018/11/20 | 7 | 31.50 | 3 | 31.60 | 31.60 | 4 | 8,677 | 0.05% |
|
| 2018/11/19 | 2 | 32.35 | 1 | 32.25 | 32.00 | 1 | 8,643 | 0.01% |
|
| 2018/11/16 | 0 | 0.00 | 16 | 31.72 | 32.00 | -16 | 8,521 | -0.19% |
|
| 2018/11/14 | 4 | 29.95 | 2 | 30.40 | 30.40 | 2 | 8,442 | 0.02% |
|
| 2018/11/13 | 0 | 0.00 | 8 | 27.38 | 29.30 | -8 | 8,313 | -0.10% |
|
| 2018/11/12 | 11 | 28.15 | 10 | 28.93 | 28.20 | 1 | 8,185 | 0.01% |
|
| 2018/11/09 | 0 | 0.00 | 0.1 | 28.40 | 28.30 | -0.1 | 8,118 | 0.00% |
|
| 2018/11/08 | 0 | 0.00 | 2 | 27.90 | 27.90 | -2 | 8,008 | -0.02% |
|
| 2018/11/06 | 1 | 25.60 | 0 | 0.00 | 24.95 | 1 | 7,996 | 0.01% |
|
| 2018/11/01 | 0 | 0.00 | 1 | 25.35 | 25.30 | -1 | 7,918 | -0.01% |
|
| 2018/10/30 | 2 | 23.58 | 3 | 23.55 | 23.50 | -1 | 7,954 | -0.01% |
|
| 2018/10/29 | 5 | 22.20 | 8 | 22.90 | 22.95 | -3 | 8,015 | -0.04% |
|
| 2018/10/25 | 4 | 22.08 | 0 | 0.00 | 22.45 | 4 | 8,115 | 0.05% |
|
| 2018/10/24 | 1 | 23.55 | 0 | 0.00 | 24.00 | 1 | 8,016 | 0.01% |
|
| 2018/10/22 | 0.1 | 24.60 | 0 | 0.00 | 24.40 | 0.1 | 8,349 | 0.00% |
|
| 2018/10/19 | 1 | 23.00 | 0 | 0.00 | 23.90 | 1 | 8,859 | 0.01% |
|
| 2018/10/18 | 0 | 0.00 | 2 | 23.80 | 23.55 | -2 | 8,974 | -0.02% |
|
| 2018/10/15 | 3 | 24.57 | 1 | 24.65 | 24.50 | 2 | 9,156 | 0.02% |
|
| 2018/10/12 | 0 | 0.00 | 8 | 23.93 | 24.00 | -8 | 9,258 | -0.09% |
|
| 2018/10/11 | 5 | 23.68 | 0 | 0.00 | 23.60 | 5 | 9,310 | 0.05% |
|
| 2018/10/09 | 4 | 26.65 | 1 | 26.20 | 26.20 | 3 | 9,330 | 0.03% |
|
| 2018/10/05 | 0 | 0.00 | 13 | 25.51 | 26.20 | -13 | 9,945 | -0.13% |
|
| 2018/10/04 | 9 | 28.11 | 0 | 0.00 | 28.00 | 9 | 10,587 | 0.09% |
|
| 2018/10/03 | 1 | 28.15 | 2 | 28.20 | 28.20 | -1 | 11,209 | -0.01% |
|
| 2018/10/02 | 9 | 30.42 | 0 | 0.00 | 28.95 | 9 | 11,130 | 0.08% |
|
| 2018/10/01 | 0.1 | 31.50 | 0.5 | 31.50 | 31.50 | -0.4 | 10,872 | 0.00% |
|
| 2018/09/28 | 1 | 31.80 | 1 | 31.45 | 31.30 | 0 | 10,923 | 0.00% |
|
| 2018/09/27 | 0 | 0.00 | 6 | 31.62 | 31.80 | -6 | 10,889 | -0.06% |
|
| 2018/09/21 | 6 | 31.26 | 5 | 31.40 | 31.05 | 1 | 10,816 | 0.01% |
|
| 2018/09/20 | 11 | 31.50 | 5 | 31.35 | 31.55 | 6 | 10,780 | 0.06% |
|
| 2018/09/19 | 5 | 31.30 | 15 | 32.03 | 31.30 | -10 | 10,761 | -0.09% |
|
| 2018/09/18 | 1 | 31.80 | 3 | 32.08 | 32.00 | -2 | 10,667 | -0.02% |
|
| 2018/09/14 | 1 | 31.45 | 1 | 32.00 | 32.50 | 0 | 10,701 | 0.00% |
|
| 2018/09/12 | 1 | 31.25 | 1 | 31.45 | 31.00 | 0 | 10,627 | 0.00% |
|
| 2018/09/11 | 2 | 31.10 | 2 | 31.13 | 31.95 | 0 | 10,650 | 0.00% |
|
| 2018/09/10 | 1 | 32.70 | 0 | 0.00 | 32.05 | 1 | 10,611 | 0.01% |
|
| 2018/09/07 | 0 | 0.00 | 5 | 33.40 | 33.30 | -5 | 10,656 | -0.05% |
|
| 2018/09/06 | 1 | 34.50 | 0 | 0.00 | 34.50 | 1 | 10,654 | 0.01% |
|
| 2018/09/05 | 1 | 34.20 | 0 | 0.00 | 34.50 | 1 | 10,714 | 0.01% |
|
| 2018/09/04 | 10.5 | 35.85 | 0 | 0.00 | 36.00 | 10.5 | 10,692 | 0.10% |
|
| 2018/09/03 | 1 | 36.00 | 2 | 36.73 | 35.80 | -1 | 10,587 | -0.01% |
|
| 2018/08/31 | 1 | 36.35 | 3 | 36.70 | 36.70 | -2 | 10,639 | -0.02% |
|
| 2018/08/30 | 3 | 36.35 | 3 | 36.25 | 36.20 | 0 | 10,625 | 0.00% |
|
| 2018/08/29 | 7 | 36.14 | 5 | 35.75 | 35.70 | 2 | 10,814 | 0.02% |
|
| 2018/08/28 | 1 | 35.50 | 0.5 | 35.50 | 35.50 | 0.5 | 10,829 | 0.00% |
|
| 2018/08/27 | 2 | 35.40 | 0 | 0.00 | 35.15 | 2 | 10,920 | 0.02% |
|
| 2018/08/23 | 2 | 33.70 | 1 | 34.40 | 34.10 | 1 | 10,966 | 0.01% |
|
| 2018/08/22 | 1 | 33.80 | 0 | 0.00 | 33.75 | 1 | 10,906 | 0.01% |
|
| 2018/08/21 | 0 | 0.00 | 1 | 34.80 | 35.40 | -1 | 11,046 | -0.01% |
|
| 2018/08/20 | 1 | 35.00 | 2 | 35.00 | 34.50 | -1 | 11,315 | -0.01% |
|
| 2018/08/17 | 0.5 | 36.60 | 0 | 0.00 | 36.00 | 0.5 | 11,326 | 0.00% |
|
| 2018/08/16 | 2 | 36.80 | 2 | 37.03 | 36.65 | 0 | 11,348 | 0.00% |
|
| 2018/08/15 | 1 | 37.90 | 2 | 37.90 | 37.90 | -1 | 11,589 | -0.01% |
|
| 2018/08/13 | 1 | 36.00 | 0 | 0.00 | 35.50 | 1 | 12,287 | 0.01% |
|
| 2018/08/09 | 8 | 39.22 | 1 | 39.05 | 38.60 | 7 | 12,281 | 0.06% |
|
| 2018/08/08 | 1 | 38.65 | 1 | 38.70 | 38.60 | 0 | 12,387 | 0.00% |
|
| 2018/08/07 | 0 | 0.00 | 1 | 38.80 | 38.85 | -1 | 12,422 | -0.01% |
|
| 2018/08/06 | 1 | 38.70 | 2 | 38.60 | 38.35 | -1 | 12,517 | -0.01% |
|
| 2018/08/01 | 1 | 39.95 | 1 | 39.35 | 39.10 | 0 | 12,681 | 0.00% |
|
| 2018/07/31 | 1 | 39.20 | 0 | 0.00 | 39.25 | 1 | 12,843 | 0.01% |
|
| 2018/07/30 | 1 | 40.05 | 1 | 38.85 | 38.85 | 0 | 13,019 | 0.00% |
|
| 2018/07/27 | 2 | 39.90 | 2 | 40.08 | 40.05 | 0 | 12,973 | 0.00% |
|
| 2018/07/26 | 3 | 39.93 | 3 | 40.42 | 40.70 | 0 | 12,803 | 0.00% |
|
| 2018/07/25 | 4 | 39.28 | 2 | 38.75 | 37.90 | 2 | 12,359 | 0.02% |
|
| 2018/07/20 | 2 | 38.55 | 2 | 38.35 | 38.35 | 0 | 12,460 | 0.00% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 38.80 | 38.90 | -1 | 12,362 | -0.01% |
|
| 2018/07/16 | 13 | 38.38 | 15 | 38.86 | 38.65 | -2 | 12,343 | -0.02% |
|
| 2018/07/13 | 6 | 38.00 | 3 | 38.30 | 37.05 | 3 | 11,991 | 0.03% |
|
| 2018/07/12 | 18 | 37.57 | 2 | 36.95 | 37.55 | 16 | 11,975 | 0.13% |
|
| 2018/07/11 | 2 | 36.20 | 23 | 36.11 | 37.15 | -21 | 11,380 | -0.18% |
|
| 2018/07/10 | 2 | 33.90 | 2 | 33.45 | 33.80 | 0 | 10,879 | 0.00% |
|
| 2018/07/06 | 0 | 0.00 | 12 | 31.30 | 31.20 | -12 | 11,464 | -0.10% |
|
| 2018/07/04 | 1 | 32.30 | 0 | 0.00 | 32.70 | 1 | 12,447 | 0.01% |
|
| 2018/07/03 | 2 | 32.40 | 0 | 0.00 | 32.10 | 2 | 13,006 | 0.02% |
|
| 2018/06/28 | 8 | 33.20 | 0 | 0.00 | 33.70 | 8 | 13,502 | 0.06% |
|
| 2018/06/27 | 1 | 33.55 | 0 | 0.00 | 32.90 | 1 | 13,814 | 0.01% |
|
| 2018/06/26 | 1 | 33.25 | 2 | 33.03 | 33.30 | -1 | 13,867 | -0.01% |
|
| 2018/06/25 | 12 | 34.13 | 9 | 34.55 | 33.80 | 3 | 13,903 | 0.02% |
|
| 2018/06/22 | 1 | 33.10 | 3 | 33.67 | 33.20 | -2 | 13,990 | -0.01% |
|
| 2018/06/21 | 4 | 33.49 | 0 | 0.00 | 33.50 | 4 | 14,047 | 0.03% |
|
| 2018/06/20 | 2 | 32.88 | 0 | 0.00 | 32.60 | 2 | 14,114 | 0.01% |
|
| 2018/06/19 | 10 | 33.75 | 6 | 34.60 | 33.75 | 4 | 14,119 | 0.03% |
|
| 2018/06/15 | 0 | 0.00 | 1 | 35.60 | 35.20 | -1 | 14,158 | -0.01% |
|
| 2018/06/14 | 4 | 35.11 | 0 | 0.00 | 34.85 | 4 | 14,071 | 0.03% |
|
| 2018/06/12 | 0 | 0.00 | 3 | 35.65 | 35.45 | -3 | 14,084 | -0.02% |
|
| 2018/06/05 | 1 | 35.65 | 1 | 35.90 | 35.75 | 0 | 13,586 | 0.00% |
|
| 2018/06/04 | 3 | 36.50 | 0 | 0.00 | 36.30 | 3 | 13,518 | 0.02% |
|
| 2018/06/01 | 2 | 36.00 | 3 | 35.93 | 36.20 | -1 | 13,373 | -0.01% |
|
| 2018/05/31 | 2 | 34.78 | 0 | 0.00 | 34.25 | 2 | 13,216 | 0.02% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 35.50 | 35.20 | -1 | 13,382 | -0.01% |
|
| 2018/05/28 | 1 | 35.05 | 12 | 35.05 | 34.90 | -11 | 13,185 | -0.08% |
|
| 2018/05/24 | 2 | 34.23 | 3 | 34.27 | 34.00 | -1 | 12,837 | -0.01% |
|
| 2018/05/23 | 2 | 34.30 | 0 | 0.00 | 34.05 | 2 | 12,805 | 0.02% |
|
| 2018/05/22 | 0 | 0.00 | 17 | 34.18 | 35.20 | -17 | 12,626 | -0.13% |
|
| 2018/05/21 | 2 | 31.05 | 2 | 31.75 | 32.00 | 0 | 12,098 | 0.00% |
|
| 2018/05/18 | 1 | 31.00 | 0 | 0.00 | 30.60 | 1 | 11,960 | 0.01% |
|
| 2018/05/15 | 1 | 32.10 | 0 | 0.00 | 31.90 | 1 | 12,099 | 0.01% |
|
| 2018/05/10 | 2 | 31.80 | 1 | 32.20 | 32.20 | 1 | 12,735 | 0.01% |
|
| 2018/05/09 | 6 | 31.39 | 0 | 0.00 | 31.40 | 6 | 13,108 | 0.05% |
|
| 2018/05/03 | 1 | 33.15 | 0 | 0.00 | 33.10 | 1 | 14,648 | 0.01% |
|
| 2018/05/02 | 2 | 33.10 | 2 | 33.15 | 33.00 | 0 | 14,712 | 0.00% |
|
| 2018/04/30 | 2 | 32.80 | 1 | 33.25 | 33.05 | 1 | 14,683 | 0.01% |
|
| 2018/04/26 | 5 | 33.50 | 0 | 0.00 | 32.00 | 5 | 15,227 | 0.03% |
|
| 2018/04/25 | 0 | 0.00 | 1 | 34.60 | 34.50 | -1 | 15,131 | -0.01% |
|
| 2018/04/20 | 2 | 34.85 | 0 | 0.00 | 34.65 | 2 | 14,749 | 0.01% |
|
| 2018/04/19 | 3 | 35.13 | 0 | 0.00 | 35.00 | 3 | 14,655 | 0.02% |
|
| 2018/04/18 | 2 | 35.40 | 0 | 0.00 | 34.70 | 2 | 14,658 | 0.01% |
|
| 2018/04/16 | 12 | 37.28 | 4 | 37.11 | 37.60 | 8 | 14,689 | 0.05% |
|
| 2018/04/13 | 6 | 35.98 | 4 | 36.28 | 36.30 | 2 | 14,611 | 0.01% |
|
| 2018/04/12 | 2 | 36.60 | 19 | 36.73 | 36.20 | -17 | 14,567 | -0.12% |
|
| 2018/04/11 | 2 | 35.90 | 0 | 0.00 | 35.30 | 2 | 14,156 | 0.01% |
|
| 2018/04/09 | 15 | 42.55 | 13 | 42.49 | 40.50 | 2 | 13,502 | 0.01% |
|
| 2018/04/03 | 6 | 45.65 | 1 | 45.55 | 45.00 | 5 | 13,180 | 0.04% |
|
| 2018/04/02 | 9 | 48.88 | 0 | 0.00 | 48.95 | 9 | 12,886 | 0.07% |
|
| 2018/03/31 | 1 | 49.60 | 2 | 50.35 | 49.80 | -1 | 12,835 | -0.01% |
|
| 2018/03/30 | 2 | 51.10 | 8 | 50.11 | 50.00 | -6 | 12,756 | -0.05% |
|
| 2018/03/29 | 1 | 48.25 | 0 | 0.00 | 48.25 | 1 | 12,456 | 0.01% |
|
| 2018/03/28 | 3 | 49.08 | 1 | 48.95 | 48.90 | 2 | 12,459 | 0.02% |
|
| 2018/03/27 | 3 | 49.60 | 0 | 0.00 | 49.85 | 3 | 12,570 | 0.02% |
|
| 2018/03/26 | 1 | 47.50 | 15 | 48.05 | 48.40 | -14 | 12,396 | -0.11% |
|
| 2018/03/23 | 2 | 46.90 | 0 | 0.00 | 47.00 | 2 | 12,330 | 0.02% |
|
| 2018/03/22 | 3 | 48.35 | 0 | 0.00 | 48.55 | 3 | 12,284 | 0.02% |
|
| 2018/03/21 | 6 | 49.04 | 7 | 48.62 | 48.50 | -1 | 12,226 | -0.01% |
|
| 2018/03/20 | 0 | 0.00 | 10 | 47.10 | 47.60 | -10 | 12,144 | -0.08% |
|
| 2018/03/16 | 0 | 0.00 | 7 | 46.40 | 47.10 | -7 | 12,420 | -0.06% |
|
| 2018/03/15 | 3 | 45.27 | 0 | 0.00 | 45.25 | 3 | 12,521 | 0.02% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 45.30 | 45.15 | -1 | 12,655 | -0.01% |
|
| 2018/03/13 | 0 | 0.00 | 1 | 45.90 | 46.00 | -1 | 12,882 | -0.01% |
|
| 2018/03/12 | 5 | 46.60 | 0 | 0.00 | 45.60 | 5 | 13,218 | 0.04% |
|
| 2018/03/09 | 4 | 45.04 | 0 | 0.00 | 45.95 | 4 | 13,279 | 0.03% |
|
| 2018/03/08 | 1 | 45.10 | 1 | 44.40 | 44.60 | 0 | 13,215 | 0.00% |
|
| 2018/03/07 | 3 | 44.73 | 0 | 0.00 | 44.15 | 3 | 13,213 | 0.02% |
|
| 2018/03/06 | 2 | 45.03 | 2 | 45.10 | 45.50 | 0 | 13,345 | 0.00% |
|
| 2018/03/05 | 1 | 44.45 | 2 | 44.93 | 44.30 | -1 | 13,349 | -0.01% |
|
| 2018/03/02 | 3 | 44.43 | 0 | 0.00 | 44.55 | 3 | 13,462 | 0.02% |
|
| 2018/03/01 | 1 | 46.50 | 1 | 46.40 | 46.10 | 0 | 13,309 | 0.00% |
|
| 2018/02/27 | 1 | 48.00 | 0 | 0.00 | 47.25 | 1 | 13,353 | 0.01% |
|
| 2018/02/26 | 12 | 48.40 | 0 | 0.00 | 47.60 | 12 | 13,472 | 0.09% |
|
| 2018/02/23 | 9 | 47.97 | 7 | 48.05 | 47.80 | 2 | 13,931 | 0.01% |
|
| 2018/02/22 | 12 | 48.76 | 1 | 48.70 | 48.10 | 11 | 14,128 | 0.08% |
|
| 2018/02/09 | 0 | 0.00 | 1 | 46.75 | 46.50 | -1 | 15,312 | -0.01% |
|
| 2018/02/08 | 10 | 47.56 | 4 | 47.50 | 47.50 | 6 | 16,522 | 0.04% |
|
| 2018/02/07 | 0 | 0.00 | 17 | 49.07 | 49.00 | -17 | 17,249 | -0.10% |
|
| 2018/02/06 | 1 | 46.95 | 4 | 46.19 | 46.50 | -3 | 17,155 | -0.02% |
|
| 2018/02/05 | 23 | 48.08 | 2 | 47.85 | 48.50 | 21 | 16,883 | 0.12% |
|
| 2018/02/02 | 16 | 50.26 | 15 | 50.30 | 49.70 | 1 | 16,783 | 0.01% |
|
| 2018/02/01 | 8 | 52.08 | 19 | 53.27 | 51.40 | -11 | 16,594 | -0.07% |
|
| 2018/01/31 | 45 | 55.85 | 32 | 55.60 | 53.10 | 13 | 16,249 | 0.08% |
|
| 2018/01/30 | 10 | 53.09 | 6 | 53.55 | 53.10 | 4 | 14,707 | 0.03% |
|
| 2018/01/29 | 3 | 51.87 | 2 | 52.15 | 51.50 | 1 | 14,188 | 0.01% |
|
| 2018/01/25 | 6 | 51.32 | 6 | 49.71 | 49.50 | 0 | 14,094 | 0.00% |
|
| 2018/01/24 | 1 | 50.80 | 5 | 50.96 | 51.20 | -4 | 14,062 | -0.03% |
|
| 2018/01/23 | 8 | 51.36 | 0 | 0.00 | 50.30 | 8 | 14,143 | 0.06% |
|
| 2018/01/22 | 3 | 50.70 | 5 | 51.18 | 53.40 | -2 | 13,899 | -0.01% |
|
| 2018/01/19 | 1 | 48.50 | 1 | 48.25 | 48.80 | 0 | 13,640 | 0.00% |
|
| 2018/01/18 | 1 | 48.20 | 1 | 48.50 | 47.35 | 0 | 13,612 | 0.00% |
|
| 2018/01/17 | 1 | 48.80 | 2 | 48.98 | 48.30 | -1 | 13,689 | -0.01% |
|
| 2018/01/16 | 3 | 48.10 | 0 | 0.00 | 48.15 | 3 | 13,914 | 0.02% |
|
| 2018/01/15 | 12 | 49.16 | 3 | 48.85 | 48.60 | 9 | 13,971 | 0.06% |
|
| 2018/01/12 | 1 | 50.40 | 1 | 50.80 | 49.95 | 0 | 13,983 | 0.00% |
|
| 2018/01/11 | 3 | 49.80 | 0 | 0.00 | 49.45 | 3 | 13,887 | 0.02% |
|
| 2018/01/10 | 4 | 48.68 | 4 | 49.08 | 49.40 | 0 | 13,737 | 0.00% |
|
| 2018/01/09 | 2 | 46.55 | 1 | 46.35 | 46.90 | 1 | 13,549 | 0.01% |
|
| 2018/01/08 | 4 | 47.19 | 1 | 47.25 | 47.50 | 3 | 13,458 | 0.02% |
|
| 2018/01/04 | 1 | 46.25 | 0 | 0.00 | 45.80 | 1 | 13,668 | 0.01% |
|
| 2018/01/03 | 1 | 44.50 | 0 | 0.00 | 46.35 | 1 | 13,721 | 0.01% |
|
| 2018/01/02 | 4 | 46.30 | 0 | 0.00 | 45.55 | 4 | 13,633 | 0.03% |
|