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-桃園 券商分點個股進出
群益金鼎-桃園 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
|
| 2024/12/17 | 8 | 103.00 | 8 | 104.88 | 103.00 | 0 | 13,493 | 0.00% |
|
| 2024/12/16 | 6 | 103.50 | 5 | 101.50 | 101.00 | 1 | 13,549 | 0.01% |
|
| 2024/12/13 | 1 | 104.50 | 0 | 0.00 | 103.50 | 1 | 13,618 | 0.01% |
|
| 2024/12/12 | 12 | 106.88 | 4 | 108.75 | 104.50 | 8 | 13,936 | 0.06% |
|
| 2024/12/11 | 29 | 106.66 | 3 | 107.83 | 106.50 | 26 | 14,046 | 0.19% |
|
| 2024/12/10 | 9 | 110.56 | 13 | 110.15 | 110.00 | -4 | 14,136 | -0.03% |
|
| 2024/12/09 | 5 | 107.90 | 4 | 107.75 | 107.00 | 1 | 14,029 | 0.01% |
|
| 2024/12/06 | 0 | 0.00 | 1 | 110.00 | 108.50 | -1 | 14,073 | -0.01% |
|
| 2024/12/05 | 5 | 107.60 | 8 | 108.06 | 107.50 | -3 | 14,069 | -0.02% |
|
| 2024/12/04 | 5 | 108.00 | 13 | 106.27 | 108.00 | -8 | 14,073 | -0.06% |
|
| 2024/12/03 | 1 | 103.00 | 2 | 105.00 | 103.00 | -1 | 14,050 | -0.01% |
|
| 2024/12/02 | 3 | 102.67 | 1 | 103.50 | 102.50 | 2 | 14,057 | 0.01% |
|
| 2024/11/29 | 1 | 104.00 | 7 | 102.64 | 103.00 | -6 | 14,109 | -0.04% |
|
| 2024/11/28 | 6 | 101.58 | 12.2 | 101.84 | 102.00 | -6.2 | 14,229 | -0.04% |
|
| 2024/11/27 | 12.5 | 103.72 | 0 | 0.00 | 102.00 | 12.5 | 14,174 | 0.09% |
|
| 2024/11/26 | 7 | 107.00 | 0 | 0.00 | 106.50 | 7 | 14,406 | 0.05% |
|
| 2024/11/25 | 4.2 | 107.81 | 18 | 108.31 | 108.50 | -13.8 | 14,463 | -0.10% |
|
| 2024/11/22 | 6 | 105.50 | 5 | 105.50 | 104.50 | 1 | 14,516 | 0.01% |
|
| 2024/11/21 | 1 | 107.00 | 0 | 0.00 | 106.00 | 1 | 14,655 | 0.01% |
|
| 2024/11/19 | 27.1 | 106.39 | 30 | 106.13 | 107.00 | -3 | 14,948 | -0.02% |
|
| 2024/11/18 | 8 | 104.25 | 2 | 105.00 | 103.50 | 6 | 15,123 | 0.04% |
|
| 2024/11/15 | 3 | 107.00 | 4 | 107.00 | 106.50 | -1 | 15,239 | -0.01% |
|
| 2024/11/14 | 10 | 105.95 | 0 | 0.00 | 105.00 | 10 | 15,519 | 0.06% |
|
| 2024/11/13 | 3 | 107.50 | 11 | 108.86 | 106.50 | -8 | 15,602 | -0.05% |
|
| 2024/11/12 | 3 | 108.01 | 0 | 0.00 | 107.50 | 3 | 15,606 | 0.02% |
|
| 2024/11/11 | 5.1 | 111.00 | 4 | 110.13 | 111.00 | 1.1 | 15,516 | 0.01% |
|
| 2024/11/08 | 30.5 | 113.59 | 10 | 116.40 | 110.50 | 20.5 | 15,441 | 0.13% |
|
| 2024/11/07 | 5 | 119.40 | 6 | 120.17 | 119.00 | -1 | 15,034 | -0.01% |
|
| 2024/11/06 | 8 | 117.75 | 5 | 117.80 | 117.50 | 3 | 14,956 | 0.02% |
|
| 2024/11/05 | 2 | 116.00 | 1 | 116.00 | 116.50 | 1 | 15,019 | 0.01% |
|
| 2024/11/04 | 8 | 115.50 | 5 | 114.50 | 115.00 | 3 | 15,140 | 0.02% |
|
| 2024/11/01 | 9 | 116.00 | 3 | 115.33 | 118.00 | 6 | 15,058 | 0.04% |
|
| 2024/10/30 | 8.2 | 116.18 | 4 | 116.88 | 116.50 | 4.2 | 15,040 | 0.03% |
|
| 2024/10/29 | 23.2 | 120.38 | 19 | 122.47 | 119.00 | 4.2 | 14,870 | 0.03% |
|
| 2024/10/28 | 23 | 120.22 | 19 | 121.21 | 120.50 | 4 | 14,556 | 0.03% |
|
| 2024/10/25 | 9.2 | 118.84 | 3 | 119.17 | 118.50 | 6.2 | 14,313 | 0.04% |
|
| 2024/10/24 | 41.2 | 121.72 | 1 | 118.50 | 120.50 | 40.2 | 14,166 | 0.28% |
|
| 2024/10/23 | 1 | 129.50 | 2 | 130.25 | 129.50 | -1 | 13,583 | -0.01% |
|
| 2024/10/22 | 4 | 131.38 | 2 | 132.75 | 130.50 | 2 | 13,536 | 0.01% |
|
| 2024/10/21 | 8 | 129.81 | 40.3 | 130.76 | 133.50 | -32.3 | 13,335 | -0.24% |
|
| 2024/10/18 | 7.1 | 124.46 | 0 | 0.00 | 123.50 | 7.1 | 12,955 | 0.05% |
|
| 2024/10/17 | 14 | 127.36 | 3 | 129.50 | 126.00 | 11 | 12,956 | 0.08% |
|
| 2024/10/16 | 7.4 | 126.44 | 19 | 129.11 | 129.50 | -11.6 | 12,864 | -0.09% |
|
| 2024/10/15 | 23 | 127.63 | 17 | 129.09 | 126.00 | 6 | 12,659 | 0.05% |
|
| 2024/10/14 | 15 | 129.43 | 17 | 130.24 | 128.00 | -2 | 12,470 | -0.02% |
|
| 2024/10/11 | 36 | 132.33 | 7.5 | 132.23 | 128.50 | 28.5 | 12,289 | 0.23% |
|
| 2024/10/09 | 9 | 133.44 | 9 | 135.22 | 133.50 | 0 | 11,930 | 0.00% |
|
| 2024/10/08 | 6.9 | 132.38 | 17.2 | 134.47 | 135.00 | -10.3 | 11,820 | -0.09% |
|
| 2024/10/07 | 11 | 129.55 | 2.4 | 130.75 | 129.00 | 8.6 | 11,573 | 0.07% |
|
| 2024/10/04 | 15.2 | 133.40 | 25 | 133.04 | 130.00 | -9.8 | 11,506 | -0.09% |
|
| 2024/10/01 | 2 | 132.00 | 0 | 0.00 | 134.00 | 2 | 11,359 | 0.02% |
|
| 2024/09/30 | 12.2 | 129.52 | 1 | 131.00 | 131.00 | 11.2 | 11,250 | 0.10% |
|
| 2024/09/27 | 29.2 | 132.86 | 3 | 133.67 | 130.50 | 26.2 | 11,060 | 0.24% |
|
| 2024/09/26 | 5 | 138.60 | 29 | 139.41 | 138.50 | -24 | 10,635 | -0.23% |
|
| 2024/09/25 | 5 | 127.90 | 3 | 127.67 | 127.50 | 2 | 9,992 | 0.02% |
|
| 2024/09/24 | 14.5 | 129.55 | 4.6 | 127.59 | 128.50 | 9.9 | 9,810 | 0.10% |
|
| 2024/09/23 | 9.5 | 137.79 | 10 | 141.30 | 135.50 | -0.5 | 9,464 | -0.01% |
|
| 2024/09/20 | 4 | 142.00 | 15 | 141.23 | 138.00 | -11 | 9,316 | -0.12% |
|
| 2024/09/19 | 3.6 | 138.03 | 7 | 139.43 | 140.50 | -3.4 | 9,014 | -0.04% |
|
| 2024/09/18 | 1 | 133.00 | 1 | 135.50 | 133.00 | 0 | 8,797 | 0.00% |
|
| 2024/09/16 | 1 | 136.00 | 1 | 136.50 | 136.00 | 0 | 8,888 | 0.00% |
|
| 2024/09/13 | 7 | 136.50 | 9 | 134.89 | 138.00 | -2 | 8,900 | -0.02% |
|
| 2024/09/12 | 1 | 131.50 | 6 | 129.67 | 132.00 | -5 | 8,629 | -0.06% |
|
| 2024/09/11 | 8 | 125.44 | 6 | 123.25 | 121.50 | 2 | 8,625 | 0.02% |
|
| 2024/09/09 | 1 | 125.50 | 1 | 125.50 | 125.50 | 0 | 8,698 | 0.00% |
|
| 2024/09/06 | 3 | 124.33 | 2 | 125.00 | 120.00 | 1 | 8,618 | 0.01% |
|
| 2024/09/05 | 1 | 123.50 | 0 | 0.00 | 124.00 | 1 | 8,566 | 0.01% |
|
| 2024/09/03 | 1 | 128.50 | 1 | 130.00 | 128.50 | 0 | 8,531 | 0.00% |
|
| 2024/09/02 | 1 | 134.00 | 1 | 134.50 | 130.00 | 0 | 8,496 | 0.00% |
|
| 2024/08/30 | 13 | 136.54 | 1 | 133.00 | 133.00 | 12 | 8,420 | 0.14% |
|
| 2024/08/29 | 0 | 0.00 | 3 | 132.00 | 133.50 | -3 | 8,327 | -0.04% |
|
| 2024/08/28 | 17 | 140.18 | 5 | 140.10 | 133.00 | 12 | 8,239 | 0.15% |
|
| 2024/08/26 | 1 | 134.00 | 3 | 134.67 | 135.50 | -2 | 7,930 | -0.03% |
|
| 2024/08/23 | 0 | 0.00 | 5.4 | 133.96 | 138.50 | -5.4 | 7,802 | -0.07% |
|
| 2024/08/22 | 10 | 135.00 | 11 | 132.86 | 133.50 | -1 | 7,685 | -0.01% |
|
| 2024/08/21 | 7 | 132.43 | 3 | 131.17 | 130.50 | 4 | 7,541 | 0.05% |
|
| 2024/08/20 | 15 | 127.03 | 25 | 130.52 | 131.00 | -10 | 7,343 | -0.14% |
|
| 2024/08/19 | 1 | 123.50 | 3 | 124.83 | 125.50 | -2 | 7,137 | -0.03% |
|
| 2024/08/16 | 0 | 0.00 | 27.1 | 122.64 | 124.50 | -27.1 | 6,975 | -0.39% |
|
| 2024/08/15 | 2 | 112.75 | 12.4 | 109.03 | 113.50 | -10.4 | 6,641 | -0.16% |
|
| 2024/08/14 | 4 | 104.75 | 3.4 | 106.88 | 104.50 | 0.6 | 6,528 | 0.01% |
|
| 2024/08/13 | 1.1 | 101.60 | 3 | 102.00 | 103.00 | -1.9 | 6,442 | -0.03% |
|
| 2024/08/12 | 3 | 101.00 | 0 | 0.00 | 101.00 | 3 | 6,432 | 0.05% |
|
| 2024/08/09 | 4 | 98.03 | 8 | 97.51 | 96.60 | -4 | 6,394 | -0.06% |
|
| 2024/08/08 | 3.3 | 96.81 | 1 | 98.30 | 96.00 | 2.3 | 6,359 | 0.04% |
|
| 2024/08/07 | 1 | 92.44 | 18.1 | 99.82 | 99.90 | -17.1 | 6,353 | -0.27% |
|
| 2024/08/06 | 7.6 | 92.12 | 1 | 95.10 | 91.60 | 6.6 | 6,526 | 0.10% |
|
| 2024/08/05 | 12.7 | 101.50 | 3 | 103.00 | 101.50 | 9.7 | 6,407 | 0.15% |
|
| 2024/08/02 | 16.6 | 115.23 | 2 | 113.25 | 112.50 | 14.6 | 6,390 | 0.23% |
|
| 2024/08/01 | 3 | 122.17 | 2 | 119.25 | 119.00 | 1 | 6,299 | 0.02% |
|
| 2024/07/31 | 3 | 117.17 | 16 | 124.31 | 121.00 | -13 | 6,198 | -0.21% |
|
| 2024/07/30 | 1 | 115.00 | 1.1 | 115.32 | 114.50 | -0.1 | 6,130 | 0.00% |
|
| 2024/07/29 | 2.1 | 118.38 | 1 | 118.00 | 114.50 | 1.1 | 6,103 | 0.02% |
|
| 2024/07/23 | 0 | 0.00 | 1 | 123.00 | 120.00 | -1 | 6,012 | -0.02% |
|
| 2024/07/22 | 1 | 120.00 | 2 | 120.00 | 122.00 | -1 | 6,048 | -0.02% |
|
| 2024/07/19 | 23 | 123.35 | 2 | 122.25 | 120.50 | 21 | 6,087 | 0.34% |
|
| 2024/07/18 | 3 | 122.33 | 26.2 | 126.19 | 127.00 | -23.2 | 6,072 | -0.38% |
|
| 2024/07/17 | 4 | 124.75 | 2 | 125.00 | 125.50 | 2 | 5,980 | 0.03% |
|
| 2024/07/16 | 4 | 124.88 | 2 | 127.50 | 124.00 | 2 | 6,027 | 0.03% |
|
| 2024/07/15 | 12 | 122.58 | 5 | 122.00 | 122.00 | 7 | 6,100 | 0.11% |
|
| 2024/07/12 | 11 | 122.45 | 0 | 0.00 | 123.00 | 11 | 6,191 | 0.18% |
|
| 2024/07/11 | 4 | 127.88 | 16 | 129.03 | 124.50 | -12 | 6,266 | -0.19% |
|
| 2024/07/10 | 16.1 | 126.21 | 13 | 126.08 | 126.50 | 3.1 | 6,309 | 0.05% |
|
| 2024/07/09 | 0 | 0.00 | 0.1 | 116.50 | 116.00 | -0.1 | 6,551 | 0.00% |
|
| 2024/07/08 | 0.1 | 121.50 | 1 | 119.00 | 119.00 | -0.9 | 6,801 | -0.01% |
|
| 2024/07/05 | 2.1 | 123.45 | 5 | 121.60 | 122.00 | -2.9 | 6,777 | -0.04% |
|
| 2024/07/04 | 3 | 117.67 | 3 | 119.33 | 119.00 | 0 | 6,733 | 0.00% |
|
| 2024/07/02 | 2 | 114.00 | 3 | 114.67 | 113.00 | -1 | 6,695 | -0.01% |
|
| 2024/07/01 | 3 | 114.83 | 2 | 117.50 | 114.00 | 1 | 6,693 | 0.01% |
|
| 2024/06/28 | 2 | 116.75 | 4 | 114.75 | 116.50 | -2 | 6,728 | -0.03% |
|
| 2024/06/27 | 5 | 112.00 | 1 | 114.00 | 112.00 | 4 | 6,752 | 0.06% |
|
| 2024/06/26 | 3 | 114.00 | 1 | 113.50 | 113.00 | 2 | 6,785 | 0.03% |
|
| 2024/06/25 | 1 | 116.00 | 0 | 0.00 | 116.50 | 1 | 6,812 | 0.01% |
|
| 2024/06/24 | 0 | 0.00 | 2 | 118.50 | 117.50 | -2 | 6,912 | -0.03% |
|
| 2024/06/21 | 1 | 122.50 | 1 | 123.50 | 122.50 | 0 | 7,509 | 0.00% |
|
| 2024/06/20 | 13 | 128.50 | 16 | 128.97 | 128.00 | -3 | 7,379 | -0.04% |
|
| 2024/06/19 | 0 | 0.00 | 5 | 125.80 | 124.50 | -5 | 7,288 | -0.07% |
|
| 2024/06/18 | 10 | 128.55 | 15 | 127.40 | 128.50 | -5 | 7,257 | -0.07% |
|
| 2024/06/17 | 8 | 123.00 | 23 | 124.61 | 126.00 | -15 | 7,178 | -0.21% |
|
| 2024/06/14 | 1 | 108.00 | 6 | 114.17 | 115.00 | -5 | 6,927 | -0.07% |
|
| 2024/06/13 | 2 | 109.00 | 0 | 0.00 | 108.50 | 2 | 6,813 | 0.03% |
|
| 2024/06/12 | 1 | 109.00 | 6 | 110.50 | 109.00 | -5 | 6,855 | -0.07% |
|
| 2024/06/11 | 8 | 111.69 | 3 | 110.50 | 110.00 | 5 | 6,930 | 0.07% |
|
| 2024/06/07 | 1 | 115.00 | 5 | 116.00 | 118.50 | -4 | 6,954 | -0.06% |
|
| 2024/06/06 | 8 | 115.50 | 0 | 0.00 | 114.00 | 8 | 6,935 | 0.12% |
|
| 2024/06/05 | 2 | 119.00 | 0 | 0.00 | 116.50 | 2 | 6,971 | 0.03% |
|
| 2024/06/04 | 12.1 | 122.28 | 5 | 121.50 | 119.00 | 7.1 | 7,211 | 0.10% |
|
| 2024/06/03 | 1 | 118.00 | 7 | 118.79 | 118.50 | -6 | 7,622 | -0.08% |
|
| 2024/05/31 | 13 | 120.27 | 9 | 118.83 | 118.50 | 4 | 7,690 | 0.05% |
|
| 2024/05/30 | 1 | 119.00 | 0 | 0.00 | 119.00 | 1 | 7,683 | 0.01% |
|
| 2024/05/29 | 1 | 120.00 | 1 | 120.00 | 117.50 | 0 | 7,691 | 0.00% |
|
| 2024/05/28 | 2 | 119.50 | 2 | 119.50 | 119.00 | 0 | 7,691 | 0.00% |
|
| 2024/05/27 | 2 | 115.50 | 1 | 115.50 | 116.00 | 1 | 7,661 | 0.01% |
|
| 2024/05/24 | 1 | 114.50 | 1 | 115.00 | 114.50 | 0 | 7,736 | 0.00% |
|
| 2024/05/23 | 12 | 116.00 | 12 | 114.63 | 114.50 | 0 | 7,766 | 0.00% |
|
| 2024/05/22 | 3 | 117.50 | 0 | 0.00 | 117.50 | 3 | 7,847 | 0.04% |
|
| 2024/05/20 | 1 | 117.00 | 1 | 118.50 | 116.00 | 0 | 8,019 | 0.00% |
|
| 2024/05/16 | 1 | 114.00 | 1 | 115.00 | 114.50 | 0 | 8,104 | 0.00% |
|
| 2024/05/15 | 1 | 115.00 | 0 | 0.00 | 113.50 | 1 | 8,220 | 0.01% |
|
| 2024/05/14 | 3 | 115.00 | 5 | 114.40 | 115.00 | -2 | 8,343 | -0.02% |
|
| 2024/05/13 | 4 | 112.50 | 3 | 114.00 | 112.00 | 1 | 8,466 | 0.01% |
|
| 2024/05/10 | 19 | 110.71 | 13 | 110.96 | 113.50 | 6 | 8,599 | 0.07% |
|
| 2024/05/09 | 7 | 121.57 | 11 | 122.41 | 121.50 | -4 | 8,372 | -0.05% |
|
| 2024/05/08 | 0 | 0.00 | 7 | 125.29 | 127.00 | -7 | 8,359 | -0.08% |
|
| 2024/05/07 | 8 | 123.19 | 0 | 0.00 | 122.50 | 8 | 8,442 | 0.09% |
|
| 2024/05/06 | 2 | 124.50 | 0 | 0.00 | 123.50 | 2 | 8,495 | 0.02% |
|
| 2024/05/03 | 3 | 124.83 | 3 | 123.50 | 123.50 | 0 | 8,577 | 0.00% |
|
| 2024/05/02 | 2 | 127.50 | 0 | 0.00 | 127.50 | 2 | 8,627 | 0.02% |
|
| 2024/04/30 | 1 | 128.00 | 0 | 0.00 | 128.00 | 1 | 8,687 | 0.01% |
|
| 2024/04/29 | 5 | 131.50 | 1 | 131.50 | 130.00 | 4 | 8,763 | 0.05% |
|
| 2024/04/26 | 3 | 131.50 | 11.1 | 132.73 | 131.00 | -8.1 | 8,842 | -0.09% |
|
| 2024/04/25 | 1 | 129.50 | 2 | 132.50 | 129.00 | -1 | 8,838 | -0.01% |
|
| 2024/04/24 | 0 | 0.00 | 3 | 126.83 | 130.00 | -3 | 8,896 | -0.03% |
|
| 2024/04/23 | 4 | 121.88 | 1 | 121.50 | 121.00 | 3 | 9,048 | 0.03% |
|
| 2024/04/22 | 4 | 126.63 | 0 | 0.00 | 121.00 | 4 | 9,123 | 0.04% |
|
| 2024/04/19 | 21.1 | 134.16 | 3 | 129.40 | 128.00 | 18.1 | 9,217 | 0.20% |
|
| 2024/04/18 | 5 | 141.10 | 5 | 142.20 | 138.50 | 0 | 9,285 | 0.00% |
|
| 2024/04/17 | 7 | 139.00 | 5 | 140.20 | 141.00 | 2 | 9,411 | 0.02% |
|
| 2024/04/16 | 25.1 | 136.15 | 24 | 138.90 | 137.00 | 1.1 | 9,409 | 0.01% |
|
| 2024/04/15 | 14 | 143.57 | 42.5 | 146.41 | 139.00 | -28.5 | 9,595 | -0.30% |
|
| 2024/04/12 | 0 | 0.00 | 24.2 | 139.50 | 140.00 | -24.2 | 9,891 | -0.24% |
|
| 2024/04/11 | 1 | 127.50 | 8 | 128.63 | 127.50 | -7 | 9,777 | -0.07% |
|
| 2024/04/10 | 1 | 130.00 | 0 | 0.00 | 131.50 | 1 | 9,901 | 0.01% |
|
| 2024/04/09 | 0 | 0.00 | 1 | 130.00 | 131.00 | -1 | 10,007 | -0.01% |
|
| 2024/04/08 | 2 | 127.25 | 0 | 0.00 | 127.00 | 2 | 10,190 | 0.02% |
|
| 2024/04/03 | 1 | 129.50 | 3 | 129.17 | 129.50 | -2 | 10,292 | -0.02% |
|
| 2024/04/02 | 1 | 129.50 | 1 | 131.50 | 129.50 | 0 | 10,401 | 0.00% |
|
| 2024/04/01 | 12 | 131.21 | 2 | 131.50 | 132.00 | 10 | 10,566 | 0.09% |
|
| 2024/03/29 | 1 | 126.00 | 0 | 0.00 | 125.50 | 1 | 10,813 | 0.01% |
|
| 2024/03/28 | 2 | 130.00 | 23 | 127.17 | 126.00 | -21 | 10,978 | -0.19% |
|
| 2024/03/27 | 2 | 129.25 | 4 | 130.63 | 127.50 | -2 | 11,173 | -0.02% |
|
| 2024/03/26 | 38 | 136.12 | 14.1 | 135.44 | 131.50 | 23.9 | 11,227 | 0.21% |
|
| 2024/03/22 | 6 | 123.00 | 2.1 | 123.24 | 122.50 | 3.9 | 10,943 | 0.04% |
|
| 2024/03/21 | 0.1 | 121.50 | 0 | 0.00 | 121.50 | 0.1 | 11,314 | 0.00% |
|
| 2024/03/20 | 3 | 119.83 | 4 | 119.88 | 120.00 | -1 | 12,008 | -0.01% |
|
| 2024/03/19 | 5 | 120.70 | 0 | 0.00 | 120.00 | 5 | 12,105 | 0.04% |
|
| 2024/03/15 | 7 | 122.29 | 0 | 0.00 | 121.00 | 7 | 12,709 | 0.06% |
|
| 2024/03/13 | 3 | 125.33 | 4 | 124.38 | 123.00 | -1 | 14,188 | -0.01% |
|
| 2024/03/12 | 0 | 0.00 | 2 | 130.00 | 129.00 | -2 | 14,705 | -0.01% |
|
| 2024/03/11 | 1 | 130.00 | 4 | 128.63 | 129.00 | -3 | 14,997 | -0.02% |
|
| 2024/03/08 | 2 | 139.25 | 1 | 135.50 | 131.00 | 1 | 15,156 | 0.01% |
|
| 2024/03/07 | 16 | 137.81 | 30 | 138.77 | 137.50 | -14 | 15,459 | -0.09% |
|
| 2024/03/06 | 5 | 128.60 | 1 | 129.50 | 128.50 | 4 | 15,394 | 0.03% |
|
| 2024/03/05 | 6 | 131.25 | 5 | 133.20 | 131.50 | 1 | 15,797 | 0.01% |
|
| 2024/03/04 | 5 | 132.00 | 15 | 131.13 | 131.50 | -10 | 16,131 | -0.06% |
|
| 2024/03/01 | 14 | 132.25 | 10 | 131.00 | 131.00 | 4 | 16,757 | 0.02% |
|
| 2024/02/27 | 4 | 132.38 | 3 | 135.83 | 130.00 | 1 | 17,108 | 0.01% |
|
| 2024/02/26 | 2 | 133.00 | 3 | 132.83 | 132.50 | -1 | 17,706 | -0.01% |
|
| 2024/02/23 | 2 | 134.50 | 4 | 136.13 | 134.00 | -2 | 18,732 | -0.01% |
|
| 2024/02/22 | 18.1 | 134.36 | 3 | 133.33 | 132.50 | 15.1 | 19,143 | 0.08% |
|
| 2024/02/21 | 4 | 137.38 | 3 | 138.50 | 136.50 | 1 | 19,465 | 0.01% |
|
| 2024/02/20 | 4 | 137.25 | 4 | 137.13 | 136.50 | 0 | 20,833 | 0.00% |
|
| 2024/02/19 | 15 | 139.00 | 3 | 139.50 | 137.00 | 12 | 21,480 | 0.06% |
|
| 2024/02/16 | 14 | 140.50 | 6 | 140.83 | 141.00 | 8 | 22,655 | 0.04% |
|
| 2024/02/15 | 10 | 138.80 | 4 | 138.00 | 136.00 | 6 | 23,835 | 0.03% |
|
| 2024/02/05 | 11 | 139.14 | 2 | 141.50 | 137.00 | 9 | 23,844 | 0.04% |
|
| 2024/02/02 | 9 | 143.17 | 11.5 | 143.37 | 143.00 | -2.5 | 24,008 | -0.01% |
|
| 2024/02/01 | 5 | 137.90 | 2 | 139.00 | 137.00 | 3 | 24,146 | 0.01% |
|
| 2024/01/31 | 4 | 139.75 | 3 | 139.17 | 138.50 | 1 | 24,912 | 0.00% |
|
| 2024/01/30 | 4.5 | 139.06 | 3 | 139.50 | 138.50 | 1.5 | 25,466 | 0.01% |
|
| 2024/01/29 | 1 | 140.50 | 2 | 140.75 | 141.50 | -1 | 27,200 | 0.00% |
|
| 2024/01/26 | 12 | 140.92 | 11 | 140.09 | 140.00 | 1 | 28,504 | 0.00% |
|
| 2024/01/25 | 5 | 144.50 | 4 | 143.13 | 142.50 | 1 | 29,219 | 0.00% |
|
| 2024/01/24 | 3 | 145.33 | 2 | 143.50 | 143.50 | 1 | 29,380 | 0.00% |
|
| 2024/01/23 | 6 | 148.17 | 2 | 148.25 | 146.50 | 4 | 29,733 | 0.01% |
|
| 2024/01/22 | 8 | 146.94 | 12 | 148.29 | 148.00 | -4 | 30,158 | -0.01% |
|
| 2024/01/19 | 2.1 | 145.48 | 1 | 146.00 | 145.00 | 1.1 | 30,462 | 0.00% |
|
| 2024/01/18 | 6 | 141.75 | 4 | 142.63 | 143.00 | 2 | 30,718 | 0.01% |
|
| 2024/01/17 | 4 | 147.25 | 1 | 152.00 | 143.50 | 3 | 31,186 | 0.01% |
|
| 2024/01/16 | 8 | 149.50 | 7 | 148.71 | 147.50 | 1 | 31,268 | 0.00% |
|
| 2024/01/15 | 3 | 148.83 | 8 | 150.06 | 149.50 | -5 | 31,362 | -0.02% |
|
| 2024/01/12 | 15 | 147.50 | 12 | 147.96 | 145.50 | 3 | 31,612 | 0.01% |
|
| 2024/01/11 | 17.1 | 150.47 | 14 | 149.79 | 150.00 | 3.1 | 31,796 | 0.01% |
|
| 2024/01/10 | 24 | 149.67 | 12 | 150.17 | 152.50 | 12 | 33,245 | 0.04% |
|
| 2024/01/09 | 13 | 149.88 | 13 | 149.19 | 149.00 | 0 | 33,456 | 0.00% |
|
| 2024/01/08 | 34 | 159.51 | 23 | 158.57 | 149.00 | 11 | 33,451 | 0.03% |
|
| 2024/01/05 | 5 | 156.00 | 18 | 158.78 | 160.00 | -13 | 33,127 | -0.04% |
|
| 2024/01/04 | 4 | 156.63 | 15 | 158.43 | 157.00 | -11 | 33,237 | -0.03% |
|
| 2024/01/03 | 2 | 155.75 | 2 | 155.50 | 156.50 | 0 | 33,381 | 0.00% |
|
| 2024/01/02 | 7 | 152.36 | 5 | 153.60 | 157.00 | 2 | 33,333 | 0.01% |
|
| 2023/12/29 | 2 | 154.75 | 2 | 155.50 | 156.50 | 0 | 33,292 | 0.00% |
|
| 2023/12/28 | 1 | 153.50 | 23 | 153.39 | 154.00 | -22 | 33,365 | -0.07% |
|
| 2023/12/27 | 8.1 | 156.98 | 5 | 154.40 | 153.00 | 3.1 | 33,848 | 0.01% |
|
| 2023/12/26 | 19 | 158.66 | 15 | 158.43 | 157.00 | 4 | 34,020 | 0.01% |
|
| 2023/12/25 | 8 | 157.25 | 2.1 | 157.02 | 156.50 | 5.9 | 33,926 | 0.02% |
|
| 2023/12/22 | 20.1 | 154.58 | 8 | 155.44 | 155.50 | 12.1 | 33,954 | 0.04% |
|
| 2023/12/21 | 11 | 150.95 | 1 | 151.50 | 151.50 | 10 | 33,980 | 0.03% |
|
| 2023/12/20 | 3 | 153.00 | 0 | 0.00 | 151.50 | 3 | 34,141 | 0.01% |
|
| 2023/12/19 | 1 | 150.00 | 2 | 152.50 | 152.00 | -1 | 34,211 | 0.00% |
|
| 2023/12/18 | 21.6 | 154.85 | 5 | 152.70 | 152.50 | 16.6 | 34,286 | 0.05% |
|
| 2023/12/15 | 51.1 | 158.19 | 26 | 160.60 | 156.00 | 25.1 | 34,194 | 0.07% |
|
| 2023/12/14 | 6 | 163.67 | 6 | 163.58 | 165.00 | 0 | 33,968 | 0.00% |
|
| 2023/12/13 | 7 | 163.21 | 8 | 161.69 | 161.00 | -1 | 34,449 | 0.00% |
|
| 2023/12/12 | 8 | 162.81 | 8 | 163.81 | 163.50 | 0 | 35,051 | 0.00% |
|
| 2023/12/11 | 20.1 | 167.14 | 8 | 168.44 | 161.50 | 12.1 | 34,894 | 0.03% |
|
| 2023/12/08 | 11 | 171.36 | 12 | 173.58 | 174.00 | -1 | 33,960 | 0.00% |
|
| 2023/12/07 | 35 | 163.34 | 31.2 | 163.52 | 166.00 | 3.8 | 33,596 | 0.01% |
|
| 2023/12/06 | 3 | 170.67 | 3 | 175.50 | 170.50 | 0 | 33,297 | 0.00% |
|
| 2023/12/05 | 2.1 | 169.71 | 6 | 171.08 | 169.50 | -3.9 | 33,200 | -0.01% |
|
| 2023/12/04 | 12 | 175.42 | 13 | 177.23 | 173.00 | -1 | 33,133 | 0.00% |
|
| 2023/12/01 | 4 | 174.38 | 6 | 173.67 | 176.50 | -2 | 32,795 | -0.01% |
|
| 2023/11/30 | 9 | 173.06 | 6 | 171.58 | 172.50 | 3 | 32,648 | 0.01% |
|
| 2023/11/29 | 5 | 167.80 | 36 | 168.36 | 170.50 | -31 | 32,301 | -0.10% |
|
| 2023/11/28 | 13 | 169.92 | 18.5 | 168.97 | 168.00 | -5.5 | 32,070 | -0.02% |
|
| 2023/11/27 | 5 | 162.90 | 2 | 164.50 | 160.00 | 3 | 31,641 | 0.01% |
|
| 2023/11/24 | 12 | 165.08 | 4 | 164.50 | 165.00 | 8 | 31,699 | 0.03% |
|
| 2023/11/23 | 17 | 165.91 | 20 | 165.10 | 163.50 | -3 | 31,774 | -0.01% |
|
| 2023/11/22 | 28 | 172.34 | 32 | 171.56 | 170.50 | -4 | 31,908 | -0.01% |
|
| 2023/11/21 | 8 | 165.88 | 10 | 166.00 | 168.50 | -2 | 31,430 | -0.01% |
|
| 2023/11/20 | 10 | 164.20 | 11.2 | 163.38 | 166.00 | -1.2 | 31,221 | 0.00% |
|
| 2023/11/17 | 21.2 | 161.63 | 16.9 | 161.84 | 164.00 | 4.3 | 30,986 | 0.01% |
|
| 2023/11/16 | 19 | 158.50 | 26 | 157.44 | 160.00 | -7 | 29,688 | -0.02% |
|
| 2023/11/15 | 22.6 | 155.60 | 26 | 155.50 | 158.50 | -3.4 | 29,107 | -0.01% |
|
| 2023/11/14 | 27.3 | 146.81 | 29 | 146.71 | 149.50 | -1.7 | 28,172 | -0.01% |
|
| 2023/11/13 | 0 | 0.00 | 22 | 138.50 | 138.50 | -22 | 27,196 | -0.08% |
|
| 2023/11/10 | 9 | 129.33 | 16 | 127.84 | 126.00 | -7 | 27,211 | -0.03% |
|
| 2023/11/09 | 18 | 129.89 | 8 | 127.19 | 129.00 | 10 | 27,142 | 0.04% |
|
| 2023/11/08 | 54 | 130.39 | 30.1 | 132.22 | 129.00 | 23.9 | 27,019 | 0.09% |
|
| 2023/11/07 | 50 | 133.09 | 28 | 133.02 | 133.50 | 22 | 26,701 | 0.08% |
|
| 2023/11/06 | 83.2 | 142.19 | 72 | 142.95 | 135.00 | 11.2 | 26,450 | 0.04% |
|
| 2023/11/03 | 31 | 138.26 | 56.9 | 141.63 | 145.00 | -25.9 | 25,118 | -0.10% |
|
| 2023/11/02 | 38 | 128.41 | 46 | 129.17 | 132.00 | -8 | 24,186 | -0.03% |
|
| 2023/11/01 | 6 | 121.00 | 6 | 121.08 | 120.00 | 0 | 23,920 | 0.00% |
|
| 2023/10/31 | 16 | 120.03 | 10 | 120.00 | 119.00 | 6 | 23,942 | 0.03% |
|
| 2023/10/30 | 5 | 122.40 | 26 | 123.46 | 123.00 | -21 | 23,924 | -0.09% |
|
| 2023/10/27 | 21 | 119.81 | 6 | 119.92 | 117.00 | 15 | 23,866 | 0.06% |
|
| 2023/10/26 | 26 | 121.58 | 14 | 119.46 | 119.00 | 12 | 23,523 | 0.05% |
|
| 2023/10/25 | 15 | 121.43 | 29 | 124.84 | 124.00 | -14 | 23,188 | -0.06% |
|
| 2023/10/24 | 8 | 114.63 | 5 | 115.30 | 117.50 | 3 | 22,575 | 0.01% |
|
| 2023/10/23 | 7 | 117.57 | 7 | 115.50 | 114.50 | 0 | 22,310 | 0.00% |
|
| 2023/10/20 | 30 | 117.43 | 32 | 115.97 | 116.50 | -2 | 22,156 | -0.01% |
|
| 2023/10/19 | 38 | 121.34 | 27 | 122.09 | 122.50 | 11 | 21,788 | 0.05% |
|
| 2023/10/18 | 51 | 135.24 | 61.5 | 133.36 | 121.50 | -10.5 | 21,471 | -0.05% |
|
| 2023/10/17 | 12 | 131.63 | 26.1 | 132.32 | 134.50 | -14.1 | 19,814 | -0.07% |
|
| 2023/10/16 | 15 | 124.53 | 8 | 123.25 | 122.50 | 7 | 19,488 | 0.04% |
|
| 2023/10/13 | 13.4 | 120.28 | 21 | 120.76 | 122.00 | -7.6 | 19,195 | -0.04% |
|
| 2023/10/12 | 17 | 113.44 | 20 | 115.88 | 118.50 | -3 | 19,873 | -0.02% |
|
| 2023/10/11 | 3 | 109.50 | 1 | 109.96 | 108.00 | 2 | 20,327 | 0.01% |
|
| 2023/10/06 | 4 | 117.13 | 3.1 | 117.19 | 116.00 | 0.9 | 20,959 | 0.00% |
|
| 2023/10/05 | 8 | 116.88 | 5 | 118.70 | 117.00 | 3 | 21,594 | 0.01% |
|
| 2023/10/04 | 15 | 118.17 | 3 | 118.00 | 118.50 | 12 | 22,450 | 0.05% |
|
| 2023/10/03 | 20 | 123.33 | 11.1 | 123.01 | 118.00 | 8.9 | 22,460 | 0.04% |
|
| 2023/10/02 | 14 | 125.25 | 24 | 124.71 | 123.00 | -10 | 22,027 | -0.05% |
|
| 2023/09/28 | 8 | 119.00 | 2 | 120.50 | 118.50 | 6 | 22,128 | 0.03% |
|
| 2023/09/27 | 9 | 118.22 | 10.1 | 117.70 | 121.50 | -1.1 | 21,906 | -0.01% |
|
| 2023/09/26 | 11 | 118.86 | 9 | 119.28 | 117.00 | 2 | 21,747 | 0.01% |
|
| 2023/09/25 | 9 | 122.89 | 8 | 122.75 | 122.00 | 1 | 21,526 | 0.00% |
|
| 2023/09/22 | 7 | 118.79 | 2.1 | 118.98 | 120.00 | 4.9 | 21,249 | 0.02% |
|
| 2023/09/21 | 4 | 117.38 | 17 | 117.59 | 119.00 | -13 | 21,117 | -0.06% |
|
| 2023/09/20 | 14 | 115.39 | 1 | 115.00 | 115.50 | 13 | 20,877 | 0.06% |
|
| 2023/09/19 | 7.1 | 121.69 | 7 | 120.50 | 118.00 | 0.1 | 20,651 | 0.00% |
|
| 2023/09/18 | 25.1 | 123.70 | 14.6 | 122.53 | 122.50 | 10.5 | 20,183 | 0.05% |
|
| 2023/09/15 | 20 | 119.08 | 26 | 119.04 | 120.00 | -6 | 19,566 | -0.03% |
|
| 2023/09/14 | 1 | 111.00 | 5 | 110.50 | 111.00 | -4 | 18,784 | -0.02% |
|
| 2023/09/13 | 0 | 0.00 | 1 | 101.00 | 101.00 | -1 | 18,675 | -0.01% |
|
| 2023/09/12 | 3 | 104.50 | 3.6 | 105.11 | 103.00 | -0.6 | 18,860 | 0.00% |
|
| 2023/09/11 | 10.5 | 110.50 | 8.1 | 107.78 | 105.50 | 2.4 | 18,751 | 0.01% |
|
| 2023/09/08 | 3 | 113.33 | 2 | 115.50 | 116.50 | 1 | 18,518 | 0.01% |
|
| 2023/09/07 | 6 | 116.42 | 4 | 115.00 | 115.00 | 2 | 18,412 | 0.01% |
|
| 2023/09/06 | 4 | 116.25 | 13 | 115.65 | 116.50 | -9 | 18,611 | -0.05% |
|
| 2023/09/05 | 5 | 114.30 | 16 | 117.88 | 118.00 | -11 | 18,805 | -0.06% |
|
| 2023/09/04 | 3.1 | 112.27 | 13.1 | 112.91 | 116.00 | -10 | 18,827 | -0.05% |
|
| 2023/09/01 | 10 | 113.45 | 16 | 113.56 | 112.50 | -6 | 18,965 | -0.03% |
|
| 2023/08/31 | 28 | 116.82 | 7 | 116.79 | 115.00 | 21 | 19,335 | 0.11% |
|
| 2023/08/30 | 2.1 | 113.55 | 16 | 113.03 | 114.50 | -13.9 | 19,752 | -0.07% |
|
| 2023/08/29 | 9 | 108.28 | 9 | 108.44 | 109.00 | 0 | 19,823 | 0.00% |
|
| 2023/08/28 | 53 | 113.47 | 15 | 111.63 | 108.50 | 38 | 19,677 | 0.19% |
|
| 2023/08/25 | 4 | 120.38 | 10.1 | 119.35 | 120.50 | -6.1 | 18,965 | -0.03% |
|
| 2023/08/24 | 24 | 117.25 | 21 | 115.40 | 113.50 | 3 | 18,625 | 0.02% |
|
| 2023/08/23 | 8 | 113.44 | 10.1 | 115.36 | 115.00 | -2.1 | 18,734 | -0.01% |
|
| 2023/08/22 | 10 | 112.85 | 22 | 111.43 | 110.00 | -12 | 18,597 | -0.06% |
|
| 2023/08/21 | 16 | 109.28 | 23 | 109.57 | 108.50 | -7 | 18,705 | -0.04% |
|
| 2023/08/18 | 33.1 | 109.65 | 17 | 113.74 | 108.00 | 16.1 | 18,625 | 0.09% |
|
| 2023/08/17 | 11.1 | 115.84 | 11 | 114.68 | 116.00 | 0.1 | 18,354 | 0.00% |
|
| 2023/08/16 | 14 | 110.64 | 13 | 111.73 | 113.50 | 1 | 18,081 | 0.01% |
|
| 2023/08/15 | 15 | 111.67 | 20 | 111.20 | 110.00 | -5 | 17,939 | -0.03% |
|
| 2023/08/14 | 4 | 109.50 | 7.3 | 109.73 | 109.00 | -3.3 | 17,783 | -0.02% |
|
| 2023/08/11 | 31.2 | 107.25 | 70 | 107.63 | 110.00 | -38.8 | 17,660 | -0.22% |
|
| 2023/08/10 | 9 | 108.00 | 7 | 108.43 | 109.50 | 2 | 17,245 | 0.01% |
|
| 2023/08/09 | 13.1 | 110.41 | 19 | 110.71 | 109.50 | -6 | 16,904 | -0.04% |
|
| 2023/08/08 | 22.1 | 107.34 | 6 | 106.83 | 105.50 | 16.1 | 16,460 | 0.10% |
|
| 2023/08/07 | 14 | 115.57 | 10 | 116.05 | 117.00 | 4 | 16,266 | 0.02% |
|
| 2023/08/04 | 2 | 110.75 | 2 | 110.75 | 109.50 | 0 | 15,730 | 0.00% |
|
| 2023/08/02 | 10 | 113.35 | 44 | 112.55 | 113.50 | -34 | 15,495 | -0.22% |
|
| 2023/08/01 | 23.5 | 120.66 | 14 | 121.89 | 121.50 | 9.5 | 15,096 | 0.06% |
|
| 2023/07/31 | 4 | 141.38 | 0 | 0.00 | 133.00 | 4 | 14,649 | 0.03% |
|
| 2023/07/28 | 8 | 141.38 | 2 | 140.52 | 147.50 | 6 | 14,586 | 0.04% |
|
| 2023/07/27 | 11 | 151.18 | 5 | 144.00 | 144.00 | 6 | 14,565 | 0.04% |
|
| 2023/07/26 | 10 | 152.05 | 0 | 0.00 | 151.50 | 10 | 14,531 | 0.07% |
|
| 2023/07/25 | 10.1 | 146.44 | 1 | 145.00 | 142.50 | 9.1 | 14,521 | 0.06% |
|
| 2023/07/24 | 10.5 | 146.69 | 6 | 144.75 | 151.00 | 4.5 | 14,518 | 0.03% |
|
| 2023/07/21 | 2 | 132.80 | 2 | 137.85 | 148.50 | 0 | 14,490 | 0.00% |
|
| 2023/07/20 | 0 | 0.00 | 1 | 129.50 | 135.00 | -1 | 14,460 | -0.01% |
|
| 2023/07/19 | 0.5 | 127.50 | 2.2 | 125.16 | 127.50 | -1.7 | 14,434 | -0.01% |
|
| 2023/07/18 | 4 | 121.25 | 1.2 | 121.53 | 125.00 | 2.8 | 14,485 | 0.02% |
|
| 2023/07/17 | 26.1 | 129.52 | 20.4 | 129.75 | 130.00 | 5.7 | 14,425 | 0.04% |
|
| 2023/07/14 | 6 | 123.75 | 7.6 | 124.30 | 127.00 | -1.6 | 13,341 | -0.01% |
|
| 2023/07/13 | 3 | 114.00 | 16 | 112.81 | 115.50 | -13 | 12,613 | -0.10% |
|
| 2023/07/12 | 11 | 102.53 | 18.2 | 103.12 | 105.00 | -7.2 | 11,715 | -0.06% |
|
| 2023/07/11 | 7 | 92.61 | 108.3 | 94.21 | 95.50 | -101.3 | 11,020 | -0.92% |
大賣/鉅額交易
|
| 2023/07/10 | 58 | 84.92 | 26 | 85.40 | 86.90 | 32 | 10,104 | 0.32% |
|
| 2023/07/07 | 7 | 82.93 | 12 | 83.74 | 84.20 | -5 | 9,931 | -0.05% |
|
| 2023/07/06 | 20.1 | 83.74 | 41 | 84.50 | 83.80 | -20.9 | 9,928 | -0.21% |
|
| 2023/07/05 | 13 | 81.12 | 3.1 | 81.21 | 81.00 | 9.9 | 9,556 | 0.10% |
|
| 2023/07/04 | 7 | 81.21 | 14 | 82.36 | 81.60 | -7 | 9,601 | -0.07% |
|
| 2023/07/03 | 2 | 82.40 | 5 | 82.48 | 81.60 | -3 | 9,611 | -0.03% |
|
| 2023/06/30 | 1 | 80.00 | 3 | 80.73 | 81.00 | -2 | 9,650 | -0.02% |
|
| 2023/06/29 | 17.1 | 79.74 | 4 | 80.70 | 80.10 | 13.1 | 9,705 | 0.14% |
|
| 2023/06/28 | 7.1 | 77.69 | 15 | 79.97 | 80.00 | -7.9 | 9,781 | -0.08% |
|
| 2023/06/27 | 16 | 78.47 | 1.1 | 77.72 | 76.70 | 14.9 | 10,125 | 0.15% |
|
| 2023/06/26 | 27 | 78.11 | 20 | 78.30 | 78.30 | 7 | 10,225 | 0.07% |
|
| 2023/06/21 | 21 | 80.70 | 23 | 80.06 | 79.80 | -2 | 10,768 | -0.02% |
|
| 2023/06/20 | 3.1 | 80.67 | 18.2 | 80.50 | 80.50 | -15.1 | 10,821 | -0.14% |
|
| 2023/06/19 | 33.1 | 82.41 | 9 | 83.11 | 81.60 | 24.1 | 11,007 | 0.22% |
|
| 2023/06/16 | 16.1 | 82.37 | 19.1 | 84.09 | 84.60 | -2.9 | 11,359 | -0.03% |
|
| 2023/06/15 | 23 | 82.09 | 6 | 82.00 | 81.90 | 17 | 11,440 | 0.15% |
|
| 2023/06/14 | 4 | 82.78 | 0 | 0.00 | 82.00 | 4 | 11,769 | 0.03% |
|
| 2023/06/13 | 1.1 | 84.65 | 4 | 85.28 | 84.20 | -2.9 | 12,105 | -0.02% |
|
| 2023/06/12 | 9 | 83.49 | 4.1 | 84.42 | 83.90 | 4.9 | 12,564 | 0.04% |
|
| 2023/06/09 | 5.4 | 88.08 | 17 | 88.71 | 87.90 | -11.6 | 12,720 | -0.09% |
|
| 2023/06/08 | 3.1 | 84.97 | 6 | 86.90 | 84.80 | -2.9 | 13,013 | -0.02% |
|
| 2023/06/07 | 1 | 87.90 | 2 | 88.70 | 87.90 | -1 | 13,809 | -0.01% |
|
| 2023/06/06 | 33 | 86.71 | 21 | 87.30 | 87.50 | 12 | 14,003 | 0.09% |
|
| 2023/06/05 | 11 | 88.02 | 15 | 88.85 | 88.20 | -4 | 13,742 | -0.03% |
|
| 2023/06/02 | 27 | 84.13 | 62 | 85.43 | 84.30 | -35 | 13,298 | -0.26% |
|
| 2023/06/01 | 5 | 81.56 | 13 | 82.58 | 83.10 | -8 | 13,393 | -0.06% |
|
| 2023/05/31 | 15 | 81.84 | 1 | 80.80 | 80.80 | 14 | 13,848 | 0.10% |
|
| 2023/05/30 | 22 | 81.76 | 9 | 82.60 | 80.60 | 13 | 14,101 | 0.09% |
|
| 2023/05/29 | 3 | 82.90 | 27 | 82.13 | 83.10 | -24 | 14,588 | -0.16% |
|
| 2023/05/26 | 3 | 76.17 | 1 | 77.40 | 76.00 | 2 | 15,577 | 0.01% |
|
| 2023/05/25 | 9 | 78.02 | 9 | 78.43 | 77.30 | 0 | 16,162 | 0.00% |
|
| 2023/05/24 | 1 | 76.50 | 2 | 76.10 | 76.50 | -1 | 16,271 | -0.01% |
|
| 2023/05/22 | 1 | 76.10 | 7 | 76.77 | 77.10 | -6 | 17,148 | -0.03% |
|
| 2023/05/19 | 6 | 75.68 | 1.1 | 76.49 | 74.90 | 4.9 | 17,153 | 0.03% |
|
| 2023/05/18 | 1 | 77.00 | 2 | 76.50 | 76.20 | -1 | 17,170 | -0.01% |
|
| 2023/05/17 | 4 | 75.85 | 5 | 76.00 | 76.00 | -1 | 17,186 | -0.01% |
|
| 2023/05/16 | 2 | 75.35 | 8 | 75.03 | 75.60 | -6 | 17,215 | -0.03% |
|
| 2023/05/12 | 2 | 72.35 | 1 | 70.80 | 73.50 | 1 | 17,428 | 0.01% |
|
| 2023/05/11 | 13 | 74.65 | 8 | 74.75 | 71.70 | 5 | 17,946 | 0.03% |
|
| 2023/05/09 | 0 | 0.00 | 1 | 74.60 | 73.00 | -1 | 17,911 | -0.01% |
|
| 2023/05/08 | 2 | 75.00 | 0 | 0.00 | 74.80 | 2 | 18,028 | 0.01% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 74.60 | 74.80 | -2 | 18,545 | -0.01% |
|
| 2023/05/04 | 7 | 74.17 | 5 | 74.30 | 74.00 | 2 | 19,184 | 0.01% |
|
| 2023/05/03 | 3 | 73.97 | 7 | 74.14 | 74.50 | -4 | 19,241 | -0.02% |
|
| 2023/05/02 | 4 | 74.13 | 1 | 73.90 | 75.40 | 3 | 19,298 | 0.02% |
|
| 2023/04/28 | 2 | 74.95 | 13 | 74.82 | 74.00 | -11 | 19,342 | -0.06% |
|
| 2023/04/27 | 12 | 73.63 | 5 | 73.86 | 73.60 | 7 | 19,299 | 0.04% |
|
| 2023/04/26 | 2 | 73.05 | 0 | 0.00 | 73.00 | 2 | 19,270 | 0.01% |
|
| 2023/04/25 | 6 | 76.05 | 1 | 73.50 | 73.50 | 5 | 19,280 | 0.03% |
|
| 2023/04/24 | 2 | 76.70 | 0 | 0.00 | 77.20 | 2 | 19,278 | 0.01% |
|
| 2023/04/21 | 0 | 0.00 | 8 | 76.98 | 76.70 | -8 | 19,280 | -0.04% |
|
| 2023/04/20 | 3 | 78.27 | 2 | 78.50 | 77.80 | 1 | 19,231 | 0.01% |
|
| 2023/04/19 | 2 | 80.60 | 8 | 80.11 | 79.40 | -6 | 19,261 | -0.03% |
|
| 2023/04/18 | 7 | 81.86 | 3 | 82.53 | 80.50 | 4 | 19,227 | 0.02% |
|
| 2023/04/17 | 4 | 82.33 | 0.5 | 82.30 | 82.10 | 3.5 | 19,301 | 0.02% |
|
| 2023/04/14 | 2.5 | 82.78 | 2 | 82.95 | 82.20 | 0.5 | 19,408 | 0.00% |
|
| 2023/04/13 | 19 | 83.36 | 8 | 82.93 | 82.20 | 11 | 19,515 | 0.06% |
|
| 2023/04/12 | 3 | 85.83 | 0 | 0.00 | 85.50 | 3 | 19,547 | 0.02% |
|
| 2023/04/11 | 3 | 87.07 | 4 | 87.48 | 85.60 | -1 | 19,588 | -0.01% |
|
| 2023/04/10 | 5 | 86.94 | 15 | 86.87 | 87.40 | -10 | 19,543 | -0.05% |
|
| 2023/04/07 | 3 | 85.33 | 2 | 85.85 | 85.40 | 1 | 19,545 | 0.01% |
|
| 2023/04/06 | 2 | 85.25 | 4 | 85.63 | 85.50 | -2 | 19,545 | -0.01% |
|
| 2023/03/31 | 11 | 85.10 | 18 | 85.53 | 86.00 | -7 | 19,512 | -0.04% |
|
| 2023/03/30 | 5.1 | 83.97 | 5 | 84.56 | 84.80 | 0.1 | 19,493 | 0.00% |
|
| 2023/03/29 | 12 | 83.74 | 8 | 84.41 | 83.30 | 4 | 19,515 | 0.02% |
|
| 2023/03/28 | 33 | 85.36 | 30 | 84.19 | 84.10 | 3 | 19,537 | 0.02% |
|
| 2023/03/27 | 4.2 | 90.27 | 4.1 | 90.48 | 89.70 | 0.1 | 19,220 | 0.00% |
|
| 2023/03/24 | 64 | 91.93 | 46 | 91.09 | 89.60 | 18 | 19,247 | 0.09% |
|
| 2023/03/23 | 11.2 | 89.72 | 5 | 89.70 | 89.50 | 6.2 | 18,799 | 0.03% |
|
| 2023/03/22 | 15 | 89.85 | 10 | 89.63 | 89.50 | 5 | 18,928 | 0.03% |
|
| 2023/03/21 | 17 | 91.92 | 14 | 90.76 | 89.10 | 3 | 19,292 | 0.02% |
|
| 2023/03/20 | 5 | 90.18 | 17 | 90.94 | 91.80 | -12 | 19,422 | -0.06% |
|
| 2023/03/17 | 12 | 89.96 | 7 | 90.09 | 89.80 | 5 | 19,692 | 0.03% |
|
| 2023/03/16 | 39 | 87.58 | 39 | 86.63 | 88.60 | 0 | 19,658 | 0.00% |
|
| 2023/03/15 | 28 | 90.66 | 25 | 91.36 | 89.60 | 3 | 19,380 | 0.02% |
|
| 2023/03/14 | 60 | 89.77 | 49 | 90.30 | 88.00 | 11 | 19,026 | 0.06% |
|
| 2023/03/13 | 44 | 92.79 | 31 | 93.64 | 92.90 | 13 | 18,928 | 0.07% |
|
| 2023/03/10 | 56 | 94.37 | 42 | 94.62 | 94.80 | 14 | 18,556 | 0.08% |
|
| 2023/03/09 | 4 | 91.50 | 64 | 94.39 | 96.00 | -60 | 18,325 | -0.33% |
|
| 2023/03/08 | 23 | 87.63 | 20 | 88.59 | 87.30 | 3 | 18,601 | 0.02% |
|
| 2023/03/07 | 19 | 88.15 | 3 | 88.40 | 87.60 | 16 | 18,539 | 0.09% |
|
| 2023/03/06 | 19 | 87.21 | 50.1 | 88.36 | 89.50 | -31.1 | 18,424 | -0.17% |
|
| 2023/03/03 | 65.2 | 87.95 | 20 | 87.93 | 85.00 | 45.2 | 18,250 | 0.25% |
|
| 2023/03/02 | 12 | 88.33 | 4 | 89.95 | 87.90 | 8 | 17,890 | 0.04% |
|
| 2023/03/01 | 11 | 89.76 | 3 | 90.33 | 89.70 | 8 | 17,649 | 0.05% |
|
| 2023/02/24 | 47 | 88.17 | 52 | 88.13 | 90.80 | -5 | 17,103 | -0.03% |
|
| 2023/02/23 | 27 | 80.10 | 93 | 81.61 | 83.80 | -66 | 15,978 | -0.41% |
|
| 2023/02/22 | 20 | 76.69 | 37 | 78.61 | 76.20 | -17 | 15,663 | -0.11% |
|
| 2023/02/21 | 44 | 78.41 | 71 | 80.72 | 80.30 | -27 | 15,878 | -0.17% |
|
| 2023/02/20 | 3 | 75.40 | 17 | 75.37 | 75.50 | -14 | 15,458 | -0.09% |
|
| 2023/02/17 | 13 | 74.15 | 4 | 74.53 | 73.90 | 9 | 15,640 | 0.06% |
|
| 2023/02/16 | 3 | 73.70 | 0 | 0.00 | 74.20 | 3 | 15,811 | 0.02% |
|
| 2023/02/15 | 9 | 72.81 | 2 | 72.95 | 72.60 | 7 | 16,237 | 0.04% |
|
| 2023/02/14 | 2 | 74.15 | 0.1 | 74.10 | 73.70 | 1.9 | 16,523 | 0.01% |
|
| 2023/02/13 | 5 | 74.74 | 10 | 75.32 | 74.60 | -5 | 17,127 | -0.03% |
|
| 2023/02/10 | 21 | 74.14 | 6 | 73.43 | 73.40 | 15 | 17,636 | 0.09% |
|
| 2023/02/09 | 62 | 76.33 | 27 | 76.24 | 75.30 | 35 | 18,042 | 0.19% |
|
| 2023/02/08 | 2 | 73.60 | 30 | 74.56 | 74.50 | -28 | 18,685 | -0.15% |
|
| 2023/02/07 | 7 | 71.57 | 0 | 0.00 | 72.20 | 7 | 19,168 | 0.04% |
|
| 2023/02/06 | 2 | 72.25 | 1 | 73.00 | 72.60 | 1 | 19,424 | 0.01% |
|
| 2023/02/03 | 27 | 75.04 | 13 | 73.81 | 72.20 | 14 | 19,497 | 0.07% |
|
| 2023/02/02 | 19 | 76.34 | 19 | 76.75 | 77.00 | 0 | 19,396 | 0.00% |
|
| 2023/02/01 | 2 | 69.90 | 11 | 69.95 | 70.20 | -9 | 19,012 | -0.05% |
|
| 2023/01/31 | 3 | 69.50 | 13 | 69.51 | 69.50 | -10 | 19,298 | -0.05% |
|
| 2023/01/30 | 0 | 0.00 | 6 | 68.02 | 68.40 | -6 | 19,549 | -0.03% |
|
| 2023/01/17 | 4 | 66.55 | 1 | 66.70 | 66.60 | 3 | 19,758 | 0.02% |
|
| 2023/01/16 | 0 | 0.00 | 3 | 67.00 | 67.00 | -3 | 19,981 | -0.02% |
|
| 2023/01/13 | 6 | 67.18 | 0 | 0.00 | 67.00 | 6 | 20,236 | 0.03% |
|
| 2023/01/12 | 12 | 68.48 | 0 | 0.00 | 68.10 | 12 | 20,539 | 0.06% |
|
| 2023/01/11 | 0 | 0.00 | 1 | 70.10 | 69.30 | -1 | 20,819 | 0.00% |
|
| 2023/01/10 | 4 | 70.90 | 3 | 70.23 | 70.30 | 1 | 21,199 | 0.00% |
|
| 2023/01/09 | 5 | 70.76 | 13 | 70.81 | 70.70 | -8 | 21,555 | -0.04% |
|
| 2023/01/06 | 1 | 69.50 | 1 | 69.80 | 69.70 | 0 | 22,169 | 0.00% |
|
| 2023/01/05 | 4 | 69.68 | 23 | 68.98 | 68.80 | -19 | 22,827 | -0.08% |
|
| 2023/01/04 | 6 | 69.80 | 10 | 69.91 | 69.30 | -4 | 23,375 | -0.02% |
|
| 2023/01/03 | 0 | 0.00 | 4 | 69.35 | 69.10 | -4 | 23,527 | -0.02% |
|
| 2022/12/30 | 3 | 68.40 | 3 | 69.23 | 67.30 | 0 | 23,873 | 0.00% |
|
| 2022/12/29 | 2 | 66.90 | 21 | 67.01 | 67.40 | -19 | 24,176 | -0.08% |
|
| 2022/12/28 | 23 | 68.39 | 23 | 69.69 | 67.90 | 0 | 25,018 | 0.00% |
|
| 2022/12/27 | 6 | 70.87 | 1 | 70.60 | 70.90 | 5 | 25,275 | 0.02% |
|
| 2022/12/26 | 5 | 70.40 | 1 | 70.00 | 70.00 | 4 | 25,716 | 0.02% |
|
| 2022/12/23 | 2 | 69.25 | 2 | 68.80 | 69.30 | 0 | 26,211 | 0.00% |
|
| 2022/12/22 | 3 | 69.47 | 7 | 70.21 | 69.40 | -4 | 26,626 | -0.02% |
|
| 2022/12/21 | 22 | 70.24 | 6 | 69.82 | 69.60 | 16 | 27,218 | 0.06% |
|
| 2022/12/20 | 5 | 71.24 | 2 | 72.35 | 69.80 | 3 | 27,653 | 0.01% |
|
| 2022/12/19 | 19 | 72.36 | 0 | 0.00 | 71.20 | 19 | 27,981 | 0.07% |
|
| 2022/12/16 | 2 | 73.65 | 10 | 73.16 | 73.10 | -8 | 28,384 | -0.03% |
|
| 2022/12/15 | 7 | 74.90 | 3 | 73.70 | 73.80 | 4 | 28,853 | 0.01% |
|
| 2022/12/14 | 4 | 74.98 | 5 | 75.00 | 74.50 | -1 | 28,913 | 0.00% |
|
| 2022/12/13 | 12 | 76.37 | 13 | 76.05 | 75.00 | -1 | 28,958 | 0.00% |
|
| 2022/12/12 | 26 | 75.90 | 10 | 74.18 | 73.60 | 16 | 28,681 | 0.06% |
|
| 2022/12/09 | 31 | 76.66 | 30.5 | 76.52 | 76.80 | 0.5 | 28,540 | 0.00% |
|
| 2022/12/08 | 4 | 72.25 | 5 | 75.12 | 74.70 | -1 | 28,608 | 0.00% |
|
| 2022/12/07 | 6 | 70.77 | 5 | 71.60 | 70.20 | 1 | 29,142 | 0.00% |
|
| 2022/12/06 | 28 | 73.28 | 27 | 73.78 | 71.70 | 1 | 30,033 | 0.00% |
|
| 2022/12/05 | 13 | 76.12 | 11 | 75.24 | 73.60 | 2 | 30,158 | 0.01% |
|
| 2022/12/02 | 10 | 75.18 | 10 | 74.53 | 75.00 | 0 | 29,998 | 0.00% |
|
| 2022/12/01 | 16 | 76.52 | 20 | 76.25 | 74.40 | -4 | 30,046 | -0.01% |
|
| 2022/11/30 | 33 | 72.28 | 53.2 | 71.30 | 74.00 | -20.2 | 29,730 | -0.07% |
|
| 2022/11/29 | 2 | 67.75 | 5 | 67.00 | 68.30 | -3 | 29,546 | -0.01% |
|
| 2022/11/28 | 4 | 68.80 | 2 | 68.20 | 68.20 | 2 | 30,800 | 0.01% |
|
| 2022/11/25 | 20 | 70.58 | 1 | 68.60 | 68.60 | 19 | 32,655 | 0.06% |
|
| 2022/11/24 | 1 | 71.10 | 14 | 72.22 | 71.90 | -13 | 33,411 | -0.04% |
|
| 2022/11/23 | 13 | 71.00 | 5 | 70.60 | 70.90 | 8 | 33,963 | 0.02% |
|
| 2022/11/22 | 1 | 70.80 | 2 | 71.60 | 70.80 | -1 | 34,410 | 0.00% |
|
| 2022/11/21 | 18 | 71.80 | 2 | 72.70 | 70.80 | 16 | 34,985 | 0.05% |
|
| 2022/11/18 | 17 | 73.32 | 4 | 73.10 | 72.40 | 13 | 34,973 | 0.04% |
|
| 2022/11/17 | 7 | 74.04 | 50 | 73.97 | 74.30 | -43 | 34,894 | -0.12% |
|
| 2022/11/16 | 14 | 71.26 | 13 | 71.48 | 71.50 | 1 | 34,705 | 0.00% |
|
| 2022/11/15 | 8.7 | 68.80 | 13 | 69.25 | 70.30 | -4.3 | 34,609 | -0.01% |
|
| 2022/11/14 | 11 | 68.35 | 4 | 68.48 | 68.50 | 7 | 34,814 | 0.02% |
|
| 2022/11/11 | 8 | 68.51 | 15 | 69.87 | 67.40 | -7 | 34,912 | -0.02% |
|
| 2022/11/10 | 35 | 69.75 | 15 | 70.01 | 68.90 | 20 | 34,807 | 0.06% |
|
| 2022/11/09 | 58 | 70.87 | 16 | 70.91 | 69.70 | 42 | 34,981 | 0.12% |
|
| 2022/11/08 | 14 | 73.14 | 14 | 72.54 | 70.90 | 0 | 34,871 | 0.00% |
|
| 2022/11/07 | 21 | 71.19 | 65 | 71.40 | 70.10 | -44 | 34,274 | -0.13% |
|
| 2022/11/04 | 91 | 70.40 | 33 | 70.15 | 70.30 | 58 | 33,789 | 0.17% |
|
| 2022/11/03 | 11 | 65.95 | 15 | 67.93 | 70.60 | -4 | 32,646 | -0.01% |
|
| 2022/11/02 | 12 | 64.33 | 4 | 64.30 | 64.20 | 8 | 32,059 | 0.02% |
|
| 2022/11/01 | 5 | 63.58 | 4 | 64.23 | 64.50 | 1 | 31,810 | 0.00% |
|
| 2022/10/31 | 1 | 65.10 | 22 | 62.72 | 64.10 | -21 | 31,629 | -0.07% |
|
| 2022/10/28 | 17 | 60.64 | 1 | 61.30 | 60.20 | 16 | 31,345 | 0.05% |
|
| 2022/10/27 | 10 | 61.36 | 14 | 61.60 | 62.90 | -4 | 31,169 | -0.01% |
|
| 2022/10/26 | 5 | 61.20 | 4 | 60.50 | 59.70 | 1 | 30,884 | 0.00% |
|
| 2022/10/25 | 7 | 61.06 | 4 | 61.00 | 60.90 | 3 | 30,630 | 0.01% |
|
| 2022/10/24 | 1 | 63.30 | 1 | 64.00 | 62.60 | 0 | 30,509 | 0.00% |
|
| 2022/10/21 | 3 | 63.23 | 2 | 61.95 | 61.70 | 1 | 30,355 | 0.00% |
|
| 2022/10/20 | 3 | 62.87 | 6 | 64.03 | 64.60 | -3 | 30,864 | -0.01% |
|
| 2022/10/19 | 6 | 65.08 | 1 | 65.30 | 64.00 | 5 | 32,142 | 0.02% |
|
| 2022/10/18 | 5 | 65.64 | 6 | 65.98 | 65.00 | -1 | 33,150 | 0.00% |
|
| 2022/10/17 | 3 | 62.60 | 11 | 64.25 | 66.00 | -8 | 33,887 | -0.02% |
|
| 2022/10/14 | 73 | 64.00 | 89 | 63.77 | 64.00 | -16 | 34,011 | -0.05% |
|
| 2022/10/13 | 55 | 64.53 | 47 | 65.41 | 60.00 | 8 | 33,615 | 0.02% |
|
| 2022/10/12 | 20 | 65.12 | 8 | 65.25 | 64.70 | 12 | 33,001 | 0.04% |
|
| 2022/10/11 | 23 | 71.85 | 2 | 71.80 | 71.80 | 21 | 32,494 | 0.06% |
|
| 2022/10/07 | 4 | 79.18 | 7 | 79.33 | 79.70 | -3 | 32,278 | -0.01% |
|
| 2022/10/06 | 23 | 77.83 | 14 | 78.53 | 78.50 | 9 | 31,956 | 0.03% |
|
| 2022/10/05 | 45 | 81.15 | 85 | 80.37 | 78.70 | -40 | 31,799 | -0.13% |
|
| 2022/10/04 | 18 | 77.88 | 56 | 78.16 | 77.60 | -38 | 31,121 | -0.12% |
|
| 2022/10/03 | 59 | 76.86 | 4 | 77.33 | 75.30 | 55 | 30,944 | 0.18% |
|
| 2022/09/30 | 13 | 73.47 | 15 | 76.81 | 79.00 | -2 | 30,855 | -0.01% |
|
| 2022/09/29 | 9 | 76.88 | 6 | 75.68 | 76.10 | 3 | 31,036 | 0.01% |
|
| 2022/09/28 | 16 | 78.30 | 12 | 76.86 | 74.40 | 4 | 31,298 | 0.01% |
|
| 2022/09/27 | 23 | 79.60 | 22 | 79.80 | 82.20 | 1 | 31,239 | 0.00% |
|
| 2022/09/26 | 24 | 82.09 | 4 | 83.50 | 79.80 | 20 | 30,961 | 0.06% |
|
| 2022/09/23 | 12 | 85.75 | 10 | 89.63 | 88.60 | 2 | 30,712 | 0.01% |
|
| 2022/09/22 | 14 | 90.08 | 17 | 90.44 | 91.40 | -3 | 30,353 | -0.01% |
|
| 2022/09/21 | 4 | 87.95 | 12 | 88.14 | 88.50 | -8 | 29,891 | -0.03% |
|
| 2022/09/20 | 15 | 88.24 | 9 | 88.58 | 88.30 | 6 | 30,285 | 0.02% |
|
| 2022/09/19 | 7 | 88.64 | 2 | 87.65 | 86.50 | 5 | 30,186 | 0.02% |
|
| 2022/09/16 | 24 | 88.65 | 37 | 89.14 | 88.70 | -13 | 29,989 | -0.04% |
|
| 2022/09/15 | 51 | 91.07 | 18 | 92.38 | 88.50 | 33 | 29,667 | 0.11% |
|
| 2022/09/14 | 11 | 89.95 | 17 | 90.82 | 92.40 | -6 | 29,378 | -0.02% |
|
| 2022/09/13 | 92 | 88.70 | 93 | 88.69 | 89.00 | -1 | 28,505 | 0.00% |
|
| 2022/09/12 | 8 | 85.36 | 15 | 86.10 | 87.40 | -7 | 27,457 | -0.03% |
|
| 2022/09/08 | 13 | 79.48 | 11 | 79.25 | 79.50 | 2 | 27,151 | 0.01% |
|
| 2022/09/07 | 25 | 79.84 | 25 | 79.46 | 78.50 | 0 | 26,915 | 0.00% |
|
| 2022/09/06 | 23 | 82.64 | 16 | 82.73 | 80.40 | 7 | 26,530 | 0.03% |
|
| 2022/09/05 | 11 | 84.81 | 10 | 85.35 | 83.10 | 1 | 25,997 | 0.00% |
|
| 2022/09/02 | 136 | 90.32 | 116 | 90.21 | 86.50 | 20 | 25,440 | 0.08% |
大買/大賣/
|
| 2022/09/01 | 62 | 89.83 | 62.1 | 90.28 | 88.60 | -0.1 | 23,993 | 0.00% |
|
| 2022/08/31 | 35 | 85.18 | 34 | 87.61 | 90.50 | 1 | 22,015 | 0.00% |
|
| 2022/08/30 | 56 | 82.04 | 50 | 82.92 | 82.30 | 6 | 20,950 | 0.03% |
|
| 2022/08/29 | 33 | 79.27 | 23 | 80.27 | 80.00 | 10 | 20,170 | 0.05% |
|
| 2022/08/26 | 42 | 78.61 | 61 | 80.82 | 83.30 | -19 | 19,583 | -0.10% |
|
| 2022/08/25 | 56 | 74.35 | 66 | 74.63 | 75.80 | -10 | 18,831 | -0.05% |
|
| 2022/08/24 | 17 | 72.94 | 20 | 73.53 | 72.80 | -3 | 18,556 | -0.02% |
|
| 2022/08/23 | 13 | 72.67 | 1 | 73.60 | 71.70 | 12 | 18,269 | 0.07% |
|
| 2022/08/22 | 27 | 76.79 | 41 | 76.71 | 74.30 | -14 | 17,888 | -0.08% |
|
| 2022/08/19 | 37 | 80.98 | 30 | 80.92 | 79.60 | 7 | 17,592 | 0.04% |
|
| 2022/08/18 | 39 | 77.59 | 41 | 77.40 | 77.30 | -2 | 17,053 | -0.01% |
|
| 2022/08/17 | 31 | 77.99 | 32 | 78.22 | 78.50 | -1 | 16,700 | -0.01% |
|
| 2022/08/16 | 36 | 82.40 | 24 | 81.89 | 77.80 | 12 | 16,306 | 0.07% |
|
| 2022/08/15 | 12 | 80.61 | 10 | 80.16 | 83.90 | 2 | 15,725 | 0.01% |
|
| 2022/08/12 | 6.1 | 83.55 | 6 | 83.67 | 81.20 | 0.1 | 15,102 | 0.00% |
|
| 2022/08/11 | 0 | 0.00 | 2.5 | 81.08 | 81.10 | -2.5 | 15,002 | -0.02% |
|
| 2022/08/10 | 13 | 78.44 | 8 | 79.73 | 80.80 | 5 | 14,949 | 0.03% |
|
| 2022/08/09 | 0 | 0.00 | 5.2 | 76.25 | 76.70 | -5.2 | 14,871 | -0.03% |
|
| 2022/08/08 | 1 | 74.90 | 2.2 | 75.11 | 75.00 | -1.2 | 14,806 | -0.01% |
|
| 2022/08/05 | 2 | 72.15 | 6 | 72.37 | 73.00 | -4 | 14,739 | -0.03% |
|
| 2022/08/04 | 11 | 70.26 | 1 | 69.00 | 70.00 | 10 | 14,690 | 0.07% |
|
| 2022/08/03 | 3.2 | 75.58 | 16 | 75.07 | 73.00 | -12.8 | 14,550 | -0.09% |
|
| 2022/08/02 | 6 | 73.90 | 3 | 73.83 | 75.40 | 3 | 14,465 | 0.02% |
|
| 2022/08/01 | 0 | 0.00 | 1 | 74.60 | 74.80 | -1 | 14,408 | -0.01% |
|
| 2022/07/29 | 7 | 73.17 | 4 | 74.13 | 73.00 | 3 | 14,329 | 0.02% |
|
| 2022/07/28 | 9.7 | 72.86 | 5 | 72.48 | 71.00 | 4.7 | 14,173 | 0.03% |
|
| 2022/07/27 | 26 | 70.82 | 38 | 71.33 | 73.00 | -12 | 14,073 | -0.09% |
|
| 2022/07/26 | 94 | 72.69 | 88 | 72.68 | 73.30 | 6 | 13,268 | 0.05% |
|
| 2022/07/25 | 87 | 68.63 | 79 | 70.53 | 72.80 | 8 | 11,679 | 0.07% |
|
| 2022/07/22 | 25 | 65.41 | 28 | 64.94 | 66.20 | -3 | 10,286 | -0.03% |
|
| 2022/07/21 | 30 | 57.80 | 29 | 58.43 | 60.30 | 1 | 9,123 | 0.01% |
|
| 2022/07/20 | 6 | 53.85 | 5 | 54.28 | 54.90 | 1 | 8,565 | 0.01% |
|
| 2022/07/19 | 1 | 50.90 | 2 | 50.85 | 50.90 | -1 | 8,248 | -0.01% |
|
| 2022/07/18 | 2 | 53.65 | 0 | 0.00 | 52.50 | 2 | 8,159 | 0.02% |
|
| 2022/07/15 | 0 | 0.00 | 2 | 51.85 | 51.60 | -2 | 7,962 | -0.03% |
|
| 2022/07/14 | 2 | 51.40 | 1 | 51.30 | 51.70 | 1 | 7,883 | 0.01% |
|
| 2022/07/13 | 6 | 51.72 | 9 | 52.67 | 51.00 | -3 | 7,705 | -0.04% |
|
| 2022/07/12 | 21 | 51.28 | 31 | 51.79 | 49.95 | -10 | 7,391 | -0.14% |
|
| 2022/07/11 | 7 | 53.61 | 6 | 54.30 | 53.20 | 1 | 7,151 | 0.01% |
|
| 2022/07/08 | 12 | 56.15 | 9 | 56.69 | 54.90 | 3 | 6,933 | 0.04% |
|
| 2022/07/07 | 17 | 57.61 | 11 | 56.75 | 57.60 | 6 | 6,461 | 0.09% |
|
| 2022/07/06 | 19 | 56.02 | 21 | 56.01 | 55.00 | -2 | 5,711 | -0.04% |
|
| 2022/07/05 | 14 | 55.21 | 12 | 55.27 | 57.20 | 2 | 4,986 | 0.04% |
|
| 2022/07/04 | 50 | 50.19 | 53 | 50.40 | 52.00 | -3 | 4,338 | -0.07% |
|
| 2022/07/01 | 5 | 49.68 | 6 | 49.11 | 47.85 | -1 | 4,044 | -0.02% |
|
| 2022/06/30 | 5 | 47.64 | 1 | 46.80 | 47.75 | 4 | 3,730 | 0.11% |
|
| 2022/06/29 | 5 | 52.20 | 2 | 50.40 | 49.95 | 3 | 3,555 | 0.08% |
|
| 2022/06/28 | 17 | 55.55 | 15 | 54.58 | 55.40 | 2 | 3,309 | 0.06% |
|
| 2022/06/27 | 2 | 54.05 | 10 | 54.03 | 54.60 | -8 | 2,744 | -0.29% |
|
| 2022/06/24 | 1 | 47.95 | 1 | 48.10 | 49.70 | 0 | 2,530 | 0.00% |
|
| 2022/06/23 | 9 | 46.57 | 8 | 45.49 | 45.20 | 1 | 2,411 | 0.04% |
|
| 2022/06/22 | 8 | 47.59 | 7 | 48.38 | 47.70 | 1 | 2,272 | 0.04% |
|
| 2022/06/21 | 1 | 45.70 | 2 | 45.90 | 46.75 | -1 | 1,872 | -0.05% |
|
| 2022/06/20 | 1 | 43.50 | 0 | 0.00 | 42.50 | 1 | 1,832 | 0.05% |
|
| 2022/06/10 | 1 | 50.40 | 0 | 0.00 | 49.90 | 1 | 2,023 | 0.05% |
|
| 2022/06/02 | 1 | 52.60 | 0 | 0.00 | 52.50 | 1 | 2,308 | 0.04% |
|
| 2022/06/01 | 0 | 0.00 | 3 | 53.20 | 53.00 | -3 | 2,373 | -0.13% |
|
| 2022/05/31 | 5 | 52.86 | 1 | 52.80 | 53.10 | 4 | 2,436 | 0.16% |
|
| 2022/05/30 | 1 | 51.80 | 1 | 51.80 | 51.90 | 0 | 2,632 | 0.00% |
|
| 2022/05/26 | 0 | 0.00 | 2 | 50.80 | 50.20 | -2 | 2,868 | -0.07% |
|
| 2022/05/17 | 0 | 0.00 | 3 | 49.87 | 50.80 | -3 | 3,070 | -0.10% |
|
| 2022/05/12 | 0 | 0.00 | 2 | 47.43 | 47.25 | -2 | 3,235 | -0.06% |
|
| 2022/05/09 | 0 | 0.00 | 1 | 47.10 | 47.05 | -1 | 3,521 | -0.03% |
|
| 2022/05/06 | 0 | 0.00 | 0.1 | 49.50 | 50.50 | -0.1 | 3,561 | 0.00% |
|
| 2022/05/05 | 0 | 0.00 | 1 | 51.00 | 51.10 | -1 | 3,703 | -0.03% |
|
| 2022/05/04 | 0 | 0.00 | 6 | 49.95 | 50.00 | -6 | 3,761 | -0.16% |
|
| 2022/05/03 | 0 | 0.00 | 1 | 49.75 | 49.70 | -1 | 3,838 | -0.03% |
|
| 2022/04/29 | 1 | 49.10 | 0 | 0.00 | 49.10 | 1 | 3,924 | 0.03% |
|
| 2022/04/27 | 0 | 48.75 | 1 | 49.90 | 49.85 | -1 | 4,053 | -0.02% |
|
| 2022/04/25 | 1 | 52.00 | 1 | 51.60 | 51.30 | 0 | 4,117 | 0.00% |
|
| 2022/04/18 | 0 | 55.12 | 1 | 55.00 | 55.00 | -1 | 4,770 | -0.02% |
|
| 2022/04/15 | 1 | 56.40 | 0 | 0.00 | 56.00 | 1 | 4,839 | 0.02% |
|
| 2022/04/13 | 0 | 0.00 | 0 | 59.30 | 59.00 | 0 | 5,027 | 0.00% |
|
| 2022/04/11 | 0.1 | 58.47 | 0 | 0.00 | 57.70 | 0.1 | 5,250 | 0.00% |
|
| 2022/04/07 | 1 | 61.00 | 0 | 0.00 | 60.30 | 1 | 5,342 | 0.02% |
|
| 2022/03/31 | 0 | 0.00 | 30 | 66.50 | 65.90 | -30 | 5,702 | -0.53% |
|
| 2022/03/29 | 0 | 0.00 | 1 | 66.80 | 67.10 | -1 | 6,206 | -0.02% |
|
| 2022/03/28 | 1 | 66.60 | 0 | 0.00 | 66.60 | 1 | 6,521 | 0.02% |
|
| 2022/03/25 | 4 | 66.60 | 2 | 66.30 | 66.10 | 2 | 6,649 | 0.03% |
|
| 2022/03/24 | 0 | 0.00 | 2 | 67.00 | 67.30 | -2 | 6,868 | -0.03% |
|
| 2022/03/21 | 9 | 65.36 | 4 | 65.45 | 64.30 | 5 | 7,759 | 0.06% |
|
| 2022/03/18 | 8 | 62.60 | 8 | 62.73 | 64.80 | 0 | 7,909 | 0.00% |
|
| 2022/03/17 | 18 | 61.59 | 19 | 62.26 | 62.70 | -1 | 8,015 | -0.01% |
|
| 2022/03/14 | 0 | 0.00 | 2 | 61.00 | 61.40 | -2 | 8,893 | -0.02% |
|
| 2022/03/10 | 2 | 60.05 | 3 | 59.60 | 60.00 | -1 | 9,740 | -0.01% |
|
| 2022/03/09 | 2 | 58.05 | 0 | 0.00 | 57.90 | 2 | 10,495 | 0.02% |
|
| 2022/03/08 | 0 | 0.00 | 1 | 56.40 | 56.70 | -1 | 10,842 | -0.01% |
|
| 2022/03/07 | 0 | 0.00 | 1 | 59.40 | 59.30 | -1 | 11,230 | -0.01% |
|
| 2022/03/04 | 2 | 66.40 | 2 | 64.95 | 64.00 | 0 | 11,737 | 0.00% |
|
| 2022/03/03 | 4 | 68.08 | 3 | 68.37 | 66.10 | 1 | 12,164 | 0.01% |
|
| 2022/03/02 | 6 | 67.75 | 5 | 68.16 | 68.40 | 1 | 12,643 | 0.01% |
|
| 2022/03/01 | 0 | 0.00 | 1 | 65.20 | 65.30 | -1 | 13,377 | -0.01% |
|
| 2022/02/25 | 0 | 0.00 | 17 | 62.50 | 62.90 | -17 | 13,710 | -0.12% |
|
| 2022/02/24 | 1 | 63.10 | 0 | 0.00 | 61.50 | 1 | 14,277 | 0.01% |
|
| 2022/02/23 | 1 | 64.60 | 1.4 | 64.65 | 64.50 | -0.4 | 14,487 | 0.00% |
|
| 2022/02/22 | 1 | 64.80 | 1 | 64.50 | 64.30 | 0 | 15,252 | 0.00% |
|
| 2022/02/21 | 7 | 66.00 | 0 | 0.00 | 66.30 | 7 | 15,693 | 0.04% |
|
| 2022/02/17 | 0 | 0.00 | 2 | 67.85 | 67.20 | -2 | 17,688 | -0.01% |
|
| 2022/02/16 | 1 | 67.50 | 10 | 68.28 | 68.00 | -9 | 19,771 | -0.05% |
|
| 2022/02/14 | 23 | 65.85 | 22 | 65.21 | 65.20 | 1 | 25,647 | 0.00% |
|
| 2022/02/11 | 1 | 68.60 | 3 | 69.00 | 68.80 | -2 | 27,111 | -0.01% |
|
| 2022/02/10 | 2 | 69.10 | 1 | 68.50 | 68.20 | 1 | 27,857 | 0.00% |
|
| 2022/02/09 | 22 | 70.06 | 2 | 68.90 | 68.70 | 20 | 28,956 | 0.07% |
|
| 2022/02/08 | 1 | 67.50 | 2 | 67.45 | 68.20 | -1 | 30,368 | 0.00% |
|
| 2022/02/07 | 2 | 65.15 | 7 | 64.23 | 67.00 | -5 | 31,122 | -0.02% |
|
| 2022/01/26 | 1 | 67.20 | 1 | 67.80 | 67.00 | 0 | 31,799 | 0.00% |
|
| 2022/01/25 | 3 | 68.23 | 27 | 68.71 | 66.50 | -24 | 33,215 | -0.07% |
|
| 2022/01/24 | 27 | 68.81 | 1 | 69.20 | 69.60 | 26 | 34,442 | 0.08% |
|
| 2022/01/21 | 6 | 71.97 | 2 | 69.65 | 70.40 | 4 | 35,072 | 0.01% |
|
| 2022/01/20 | 2 | 71.80 | 0 | 0.00 | 71.00 | 2 | 35,207 | 0.01% |
|
| 2022/01/19 | 0 | 0.00 | 2 | 71.90 | 72.90 | -2 | 36,607 | -0.01% |
|
| 2022/01/18 | 1 | 73.90 | 2 | 74.65 | 73.20 | -1 | 37,018 | 0.00% |
|
| 2022/01/17 | 0 | 0.00 | 2 | 72.90 | 73.80 | -2 | 37,279 | -0.01% |
|
| 2022/01/14 | 2 | 70.85 | 0 | 0.00 | 72.10 | 2 | 37,609 | 0.01% |
|
| 2022/01/13 | 3 | 74.07 | 1 | 74.40 | 73.70 | 2 | 38,006 | 0.01% |
|
| 2022/01/12 | 1 | 74.00 | 2 | 73.65 | 73.50 | -1 | 38,002 | 0.00% |
|
| 2022/01/11 | 5 | 74.22 | 2 | 74.45 | 74.00 | 3 | 37,927 | 0.01% |
|
| 2022/01/10 | 0 | 0.00 | 1 | 77.10 | 78.80 | -1 | 37,725 | 0.00% |
|
| 2022/01/07 | 0 | 0.00 | 2 | 79.00 | 78.10 | -2 | 37,654 | -0.01% |
|
| 2022/01/06 | 10 | 82.19 | 1 | 82.40 | 82.00 | 9 | 37,509 | 0.02% |
|
| 2022/01/05 | 12 | 83.54 | 2 | 83.50 | 83.50 | 10 | 37,444 | 0.03% |
|
| 2022/01/04 | 2 | 87.40 | 2 | 86.80 | 86.00 | 0 | 37,324 | 0.00% |
|
| 2022/01/03 | 0 | 0.00 | 1 | 86.40 | 86.40 | -1 | 37,205 | 0.00% |
|
| 2021/12/30 | 0 | 0.00 | 1 | 86.00 | 85.90 | -1 | 37,130 | 0.00% |
|
| 2021/12/29 | 20 | 87.30 | 0 | 0.00 | 87.40 | 20 | 37,075 | 0.05% |
|
| 2021/12/28 | 3 | 86.83 | 0 | 0.00 | 86.60 | 3 | 37,005 | 0.01% |
|
| 2021/12/27 | 3 | 88.87 | 7 | 89.13 | 89.00 | -4 | 36,847 | -0.01% |
|
| 2021/12/24 | 17 | 89.39 | 15 | 88.90 | 87.70 | 2 | 36,731 | 0.01% |
|
| 2021/12/23 | 8 | 88.28 | 69 | 89.12 | 89.40 | -61 | 36,479 | -0.17% |
|
| 2021/12/22 | 24 | 88.31 | 10.1 | 87.62 | 86.50 | 13.9 | 36,184 | 0.04% |
|
| 2021/12/21 | 4 | 86.63 | 3 | 87.03 | 86.70 | 1 | 35,854 | 0.00% |
|
| 2021/12/20 | 12.1 | 87.82 | 14 | 87.54 | 87.80 | -1.9 | 35,701 | -0.01% |
|
| 2021/12/17 | 13 | 87.09 | 4.2 | 85.55 | 86.30 | 8.8 | 35,437 | 0.02% |
|
| 2021/12/16 | 28 | 88.91 | 23 | 88.95 | 91.20 | 5 | 35,077 | 0.01% |
|
| 2021/12/15 | 17.2 | 84.76 | 22 | 85.38 | 87.00 | -4.8 | 34,663 | -0.01% |
|
| 2021/12/14 | 2 | 82.80 | 3 | 82.73 | 83.30 | -1 | 34,486 | 0.00% |
|
| 2021/12/13 | 5 | 87.30 | 10 | 87.79 | 87.00 | -5 | 34,253 | -0.01% |
|
| 2021/12/10 | 47 | 88.03 | 42 | 86.23 | 86.20 | 5 | 34,088 | 0.01% |
|
| 2021/12/09 | 7 | 91.11 | 7 | 91.19 | 89.20 | 0 | 33,832 | 0.00% |
|
| 2021/12/08 | 4 | 89.78 | 11 | 91.66 | 89.00 | -7 | 33,400 | -0.02% |
|
| 2021/12/07 | 12 | 91.67 | 12 | 93.02 | 90.20 | 0 | 33,056 | 0.00% |
|
| 2021/12/06 | 10 | 90.27 | 19 | 90.50 | 90.00 | -9 | 32,385 | -0.03% |
|
| 2021/12/03 | 22 | 91.84 | 29 | 91.73 | 90.40 | -7 | 32,138 | -0.02% |
|
| 2021/12/02 | 18 | 89.58 | 1 | 89.80 | 87.60 | 17 | 31,348 | 0.05% |
|
| 2021/12/01 | 16 | 87.71 | 17.1 | 88.15 | 89.00 | -1.1 | 30,951 | 0.00% |
|
| 2021/11/30 | 14 | 86.61 | 46 | 86.47 | 88.30 | -32 | 30,503 | -0.10% |
|
| 2021/11/29 | 47 | 81.50 | 23 | 82.05 | 84.00 | 24 | 29,973 | 0.08% |
|
| 2021/11/26 | 77 | 83.35 | 70 | 83.80 | 84.40 | 7 | 29,519 | 0.02% |
|
| 2021/11/25 | 66 | 87.02 | 19 | 89.53 | 85.60 | 47 | 28,830 | 0.16% |
|
| 2021/11/24 | 62 | 85.95 | 65 | 85.38 | 85.00 | -3 | 27,866 | -0.01% |
|
| 2021/11/23 | 57 | 84.75 | 61 | 85.18 | 85.80 | -4 | 27,499 | -0.01% |
|
| 2021/11/22 | 35 | 90.40 | 32 | 90.55 | 90.50 | 3 | 26,899 | 0.01% |
|
| 2021/11/19 | 24 | 91.88 | 24 | 92.00 | 90.50 | 0 | 26,619 | 0.00% |
|
| 2021/11/18 | 9 | 90.36 | 2.3 | 90.95 | 89.10 | 6.7 | 25,846 | 0.03% |
|
| 2021/11/17 | 28 | 93.43 | 22.3 | 92.85 | 92.80 | 5.7 | 25,368 | 0.02% |
|
| 2021/11/16 | 21 | 92.70 | 29 | 90.99 | 90.70 | -8 | 24,376 | -0.03% |
|
| 2021/11/15 | 72 | 99.36 | 37 | 99.89 | 94.50 | 35 | 23,355 | 0.15% |
|
| 2021/11/12 | 94 | 95.08 | 117 | 96.63 | 99.00 | -23 | 21,248 | -0.11% |
大賣/
|
| 2021/11/11 | 118 | 94.49 | 89 | 94.38 | 90.00 | 29 | 19,169 | 0.15% |
大買/
|
| 2021/11/10 | 50 | 91.68 | 56 | 90.10 | 92.50 | -6 | 15,253 | -0.04% |
|
| 2021/11/09 | 22 | 81.51 | 17 | 81.46 | 84.10 | 5 | 13,734 | 0.04% |
|
| 2021/11/08 | 25 | 71.96 | 61 | 73.60 | 76.50 | -36 | 12,992 | -0.28% |
|
| 2021/11/05 | 84 | 71.58 | 82 | 70.82 | 69.60 | 2 | 11,841 | 0.02% |
|
| 2021/11/04 | 55.3 | 69.77 | 27 | 69.86 | 67.20 | 28.3 | 10,262 | 0.28% |
|
| 2021/11/03 | 20 | 67.25 | 41 | 68.67 | 71.00 | -21 | 9,459 | -0.22% |
|
| 2021/11/02 | 53 | 70.11 | 70 | 69.27 | 69.00 | -17 | 8,675 | -0.20% |
|
| 2021/11/01 | 52 | 66.88 | 41.6 | 67.60 | 68.30 | 10.4 | 7,207 | 0.14% |
|
| 2021/10/29 | 18 | 59.67 | 26 | 60.45 | 62.10 | -8 | 5,907 | -0.14% |
|
| 2021/10/28 | 20 | 58.12 | 3 | 58.60 | 56.50 | 17 | 5,203 | 0.33% |
|
| 2021/10/27 | 118 | 59.84 | 107 | 59.75 | 58.80 | 11 | 4,941 | 0.22% |
大買/大賣/
|
| 2021/10/26 | 37 | 56.90 | 47 | 57.06 | 58.60 | -10 | 3,605 | -0.28% |
|
| 2021/10/25 | 63 | 50.57 | 74 | 50.26 | 53.30 | -11 | 3,185 | -0.35% |
|
| 2021/10/22 | 3 | 49.47 | 16 | 49.46 | 48.50 | -13 | 2,943 | -0.44% |
|
| 2021/10/21 | 105 | 49.38 | 79 | 49.56 | 49.70 | 26 | 2,551 | 1.02% |
大買/
|
| 2021/10/20 | 17 | 45.82 | 24 | 46.65 | 46.65 | -7 | 2,086 | -0.34% |
|
| 2021/10/18 | 1 | 41.05 | 1 | 43.40 | 42.05 | 0 | 2,082 | 0.00% |
|
| 2021/10/13 | 1 | 38.95 | 1 | 40.45 | 38.95 | 0 | 2,324 | 0.00% |
|
| 2021/10/01 | 1 | 41.50 | 0 | 0.00 | 41.50 | 1 | 3,698 | 0.03% |
|
| 2021/09/30 | 1 | 43.50 | 1 | 43.45 | 43.35 | 0 | 3,797 | 0.00% |
|
| 2021/09/29 | 0 | 0.00 | 3 | 44.72 | 43.30 | -3 | 4,094 | -0.07% |
|
| 2021/09/27 | 1 | 47.25 | 1 | 46.60 | 46.50 | 0 | 4,602 | 0.00% |
|
| 2021/09/23 | 3 | 46.37 | 6 | 46.29 | 46.00 | -3 | 4,768 | -0.06% |
|
| 2021/09/17 | 1 | 47.15 | 0 | 0.00 | 47.35 | 1 | 4,976 | 0.02% |
|
| 2021/09/16 | 1 | 46.55 | 0 | 0.00 | 46.00 | 1 | 5,054 | 0.02% |
|
| 2021/09/06 | 11 | 49.52 | 1 | 49.60 | 48.75 | 10 | 6,115 | 0.16% |
|
| 2021/09/03 | 8 | 51.61 | 7 | 51.11 | 51.20 | 1 | 6,139 | 0.02% |
|
| 2021/09/02 | 3 | 51.40 | 4 | 50.75 | 51.00 | -1 | 6,119 | -0.02% |
|
| 2021/09/01 | 1 | 50.50 | 2 | 49.50 | 50.40 | -1 | 6,071 | -0.02% |
|
| 2021/08/31 | 0 | 0.00 | 5 | 48.25 | 48.25 | -5 | 6,034 | -0.08% |
|
| 2021/08/30 | 3 | 48.40 | 0 | 0.00 | 48.50 | 3 | 6,049 | 0.05% |
|
| 2021/08/26 | 1 | 48.25 | 0 | 0.00 | 48.25 | 1 | 6,076 | 0.02% |
|
| 2021/08/25 | 0 | 0.00 | 1 | 48.80 | 48.60 | -1 | 6,116 | -0.02% |
|
| 2021/08/20 | 1 | 46.90 | 2 | 47.10 | 46.90 | -1 | 6,281 | -0.02% |
|
| 2021/08/19 | 2 | 47.00 | 0 | 0.00 | 46.50 | 2 | 6,292 | 0.03% |
|
| 2021/08/17 | 0 | 0.00 | 2 | 49.10 | 47.15 | -2 | 6,291 | -0.03% |
|
| 2021/08/16 | 3 | 51.10 | 0 | 0.00 | 49.95 | 3 | 6,283 | 0.05% |
|
| 2021/08/13 | 38.5 | 52.22 | 39 | 51.09 | 51.30 | -0.5 | 6,283 | -0.01% |
|
| 2021/08/12 | 3 | 53.17 | 3 | 52.80 | 51.60 | 0 | 6,284 | 0.00% |
|
| 2021/08/10 | 0 | 0.00 | 2 | 50.60 | 51.00 | -2 | 6,241 | -0.03% |
|
| 2021/08/09 | 2 | 51.10 | 3 | 51.50 | 51.00 | -1 | 6,274 | -0.02% |
|
| 2021/08/06 | 2 | 52.85 | 3 | 52.30 | 52.10 | -1 | 6,286 | -0.02% |
|
| 2021/08/03 | 2 | 54.75 | 4 | 54.40 | 54.40 | -2 | 6,378 | -0.03% |
|
| 2021/08/02 | 4 | 53.98 | 3 | 53.57 | 53.70 | 1 | 6,458 | 0.02% |
|
| 2021/07/30 | 1 | 54.50 | 5 | 55.00 | 54.00 | -4 | 6,566 | -0.06% |
|
| 2021/07/27 | 5 | 59.86 | 0 | 0.00 | 57.60 | 5 | 6,433 | 0.08% |
|
| 2021/07/26 | 0 | 0.00 | 4 | 61.00 | 60.90 | -4 | 6,440 | -0.06% |
|
| 2021/07/23 | 1 | 60.00 | 7 | 60.57 | 59.90 | -6 | 6,422 | -0.09% |
|
| 2021/07/22 | 0 | 0.00 | 1 | 61.50 | 61.10 | -1 | 6,382 | -0.02% |
|
| 2021/07/21 | 11 | 61.14 | 0 | 0.00 | 59.90 | 11 | 6,341 | 0.17% |
|
| 2021/07/20 | 2 | 60.20 | 3 | 61.53 | 60.80 | -1 | 6,311 | -0.02% |
|
| 2021/07/19 | 4 | 62.00 | 4 | 61.85 | 61.10 | 0 | 6,268 | 0.00% |
|
| 2021/07/16 | 0 | 0.00 | 3 | 63.20 | 62.10 | -3 | 6,347 | -0.05% |
|
| 2021/07/15 | 11 | 63.82 | 10 | 64.94 | 63.30 | 1 | 6,303 | 0.02% |
|
| 2021/07/14 | 8 | 63.24 | 2 | 62.85 | 63.60 | 6 | 6,120 | 0.10% |
|
| 2021/07/13 | 10 | 62.87 | 10 | 63.50 | 62.00 | 0 | 5,867 | 0.00% |
|
| 2021/07/12 | 4 | 61.28 | 15 | 61.77 | 62.30 | -11 | 5,556 | -0.20% |
|
| 2021/07/09 | 2 | 59.70 | 2 | 59.80 | 58.90 | 0 | 5,363 | 0.00% |
|
| 2021/07/08 | 2 | 59.00 | 0 | 0.00 | 58.20 | 2 | 5,282 | 0.04% |
|
| 2021/07/07 | 7 | 59.47 | 33 | 58.55 | 57.80 | -26 | 5,294 | -0.49% |
|
| 2021/07/06 | 11 | 59.58 | 26 | 59.13 | 58.60 | -15 | 5,252 | -0.29% |
|
| 2021/07/05 | 19 | 62.17 | 29 | 62.31 | 62.40 | -10 | 5,058 | -0.20% |
|
| 2021/07/02 | 9 | 56.70 | 2 | 56.60 | 56.80 | 7 | 4,723 | 0.15% |
|
| 2021/07/01 | 0 | 0.00 | 3 | 55.13 | 53.80 | -3 | 4,847 | -0.06% |
|
| 2021/06/30 | 5 | 56.80 | 0.1 | 56.60 | 56.60 | 4.9 | 5,195 | 0.09% |
|
| 2021/06/29 | 2 | 56.80 | 15 | 55.72 | 56.60 | -13 | 5,319 | -0.24% |
|
| 2021/06/28 | 0 | 0.00 | 1 | 55.90 | 55.00 | -1 | 5,187 | -0.02% |
|
| 2021/06/25 | 6 | 55.95 | 0 | 0.00 | 55.80 | 6 | 5,136 | 0.12% |
|
| 2021/06/24 | 7 | 55.96 | 1 | 56.30 | 55.40 | 6 | 5,093 | 0.12% |
|
| 2021/06/23 | 0 | 0.00 | 1 | 54.50 | 55.30 | -1 | 5,007 | -0.02% |
|
| 2021/06/22 | 12 | 57.00 | 4 | 56.30 | 54.70 | 8 | 4,944 | 0.16% |
|
| 2021/06/21 | 12 | 54.37 | 27 | 54.04 | 54.70 | -15 | 4,754 | -0.32% |
|
| 2021/06/18 | 12 | 53.30 | 7 | 54.01 | 52.10 | 5 | 4,520 | 0.11% |
|
| 2021/06/17 | 0 | 0.00 | 2 | 53.40 | 53.70 | -2 | 4,415 | -0.05% |
|
| 2021/06/16 | 6 | 53.02 | 4 | 53.65 | 52.40 | 2 | 4,382 | 0.05% |
|
| 2021/06/15 | 2 | 52.50 | 1 | 52.80 | 52.30 | 1 | 4,254 | 0.02% |
|
| 2021/06/11 | 0 | 0.00 | 11 | 50.85 | 50.80 | -11 | 4,248 | -0.26% |
|
| 2021/06/10 | 1 | 50.70 | 0 | 0.00 | 50.50 | 1 | 4,288 | 0.02% |
|
| 2021/06/09 | 13 | 50.46 | 3 | 50.63 | 50.10 | 10 | 4,277 | 0.23% |
|
| 2021/06/08 | 1 | 49.40 | 1 | 50.00 | 49.55 | 0 | 4,270 | 0.00% |
|
| 2021/06/07 | 3 | 48.90 | 0 | 0.00 | 49.40 | 3 | 4,269 | 0.07% |
|
| 2021/06/04 | 2 | 50.00 | 4 | 50.00 | 49.85 | -2 | 4,258 | -0.05% |
|
| 2021/06/03 | 5 | 51.22 | 1 | 51.20 | 50.90 | 4 | 4,266 | 0.09% |
|
| 2021/06/02 | 1 | 50.50 | 3 | 51.50 | 50.90 | -2 | 4,270 | -0.05% |
|
| 2021/06/01 | 3 | 51.70 | 1 | 51.00 | 51.50 | 2 | 4,241 | 0.05% |
|
| 2021/05/31 | 2 | 50.25 | 0 | 0.00 | 49.40 | 2 | 4,184 | 0.05% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 47.80 | 48.30 | -1 | 4,132 | -0.02% |
|
| 2021/05/27 | 0 | 0.00 | 1 | 46.00 | 46.50 | -1 | 4,081 | -0.02% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 43.30 | 43.60 | -1 | 4,069 | -0.02% |
|
| 2021/05/20 | 1 | 42.60 | 0 | 0.00 | 42.55 | 1 | 4,075 | 0.02% |
|
| 2021/05/19 | 1 | 43.20 | 2 | 43.30 | 43.40 | -1 | 4,066 | -0.02% |
|
| 2021/05/14 | 1 | 44.15 | 0 | 0.00 | 44.30 | 1 | 3,991 | 0.03% |
|
| 2021/05/13 | 0 | 0.00 | 1 | 43.50 | 44.20 | -1 | 3,972 | -0.03% |
|
| 2021/05/12 | 1 | 45.25 | 0 | 0.00 | 45.60 | 1 | 3,959 | 0.03% |
|
| 2021/05/11 | 2 | 51.85 | 5 | 51.04 | 49.90 | -3 | 3,899 | -0.08% |
|
| 2021/05/10 | 2 | 55.25 | 0 | 0.00 | 54.30 | 2 | 3,857 | 0.05% |
|
| 2021/05/07 | 10 | 52.22 | 12 | 52.96 | 54.60 | -2 | 3,782 | -0.05% |
|
| 2021/05/06 | 1 | 49.80 | 0 | 50.00 | 50.00 | 1 | 3,670 | 0.03% |
|
| 2021/05/04 | 0 | 0.00 | 3 | 50.80 | 50.70 | -3 | 3,677 | -0.08% |
|
| 2021/05/03 | 16 | 55.39 | 3 | 55.30 | 53.40 | 13 | 3,662 | 0.35% |
|
| 2021/04/28 | 0 | 0.00 | 1 | 54.70 | 53.40 | -1 | 3,638 | -0.03% |
|
| 2021/04/27 | 1 | 54.10 | 15 | 54.61 | 54.20 | -14 | 3,693 | -0.38% |
|
| 2021/04/26 | 17 | 56.31 | 12 | 55.97 | 55.70 | 5 | 3,725 | 0.13% |
|
| 2021/04/23 | 4 | 55.03 | 3 | 55.70 | 55.50 | 1 | 3,747 | 0.03% |
|
| 2021/04/22 | 8 | 57.00 | 8 | 56.85 | 53.70 | 0 | 3,932 | 0.00% |
|
| 2021/04/21 | 1 | 53.50 | 0 | 0.00 | 53.50 | 1 | 3,906 | 0.03% |
|
| 2021/04/20 | 10 | 54.73 | 0 | 0.00 | 54.20 | 10 | 3,946 | 0.25% |
|
| 2021/04/19 | 0 | 0.00 | 1 | 53.60 | 53.60 | -1 | 3,970 | -0.03% |
|
| 2021/04/16 | 2 | 55.60 | 2 | 55.74 | 55.00 | 0 | 3,954 | 0.00% |
|
| 2021/04/15 | 2 | 55.70 | 0 | 0.00 | 55.30 | 2 | 3,937 | 0.05% |
|
| 2021/04/13 | 14 | 56.00 | 0 | 0.00 | 55.10 | 14 | 3,931 | 0.36% |
|
| 2021/04/12 | 5 | 55.06 | 1 | 56.70 | 54.50 | 4 | 4,055 | 0.10% |
|
| 2021/04/09 | 10 | 57.78 | 3 | 57.57 | 57.10 | 7 | 4,098 | 0.17% |
|
| 2021/04/08 | 5 | 60.02 | 6 | 59.18 | 59.20 | -1 | 4,093 | -0.02% |
|
| 2021/04/07 | 12 | 60.13 | 20 | 61.07 | 59.50 | -8 | 4,033 | -0.20% |
|
| 2021/04/06 | 22 | 61.13 | 19 | 61.29 | 62.50 | 3 | 3,880 | 0.08% |
|
| 2021/04/01 | 8 | 55.30 | 15 | 58.03 | 58.00 | -7 | 3,512 | -0.20% |
|
| 2021/03/31 | 0 | 0.00 | 1 | 53.00 | 53.30 | -1 | 3,414 | -0.03% |
|
| 2021/03/30 | 1 | 52.20 | 1 | 52.30 | 52.20 | 0 | 3,517 | 0.00% |
|
| 2021/03/29 | 1 | 53.70 | 6 | 53.35 | 52.70 | -5 | 3,570 | -0.14% |
|
| 2021/03/26 | 0 | 0.00 | 3 | 52.40 | 51.70 | -3 | 3,621 | -0.08% |
|
| 2021/03/24 | 1 | 51.00 | 1 | 52.20 | 50.80 | 0 | 4,001 | 0.00% |
|
| 2021/03/23 | 6 | 52.30 | 6 | 52.10 | 51.00 | 0 | 4,206 | 0.00% |
|
| 2021/03/22 | 1 | 49.55 | 2 | 49.35 | 49.25 | -1 | 4,162 | -0.02% |
|
| 2021/03/19 | 2 | 48.50 | 1 | 49.00 | 49.80 | 1 | 4,206 | 0.02% |
|
| 2021/03/18 | 5 | 49.70 | 1 | 49.80 | 49.50 | 4 | 4,226 | 0.09% |
|
| 2021/03/17 | 3 | 50.03 | 1 | 50.90 | 50.00 | 2 | 4,299 | 0.05% |
|
| 2021/03/16 | 1 | 47.35 | 11 | 51.89 | 51.90 | -10 | 4,414 | -0.23% |
|
| 2021/03/12 | 1 | 47.50 | 0 | 0.00 | 47.50 | 1 | 4,555 | 0.02% |
|
| 2021/03/11 | 11 | 47.67 | 0 | 0.00 | 47.80 | 11 | 4,633 | 0.24% |
|
| 2021/03/10 | 12 | 46.80 | 0 | 0.00 | 46.65 | 12 | 4,705 | 0.26% |
|
| 2021/03/09 | 1 | 47.00 | 1 | 46.25 | 45.80 | 0 | 4,794 | 0.00% |
|
| 2021/03/08 | 1 | 47.25 | 10 | 48.50 | 46.95 | -9 | 4,931 | -0.18% |
|
| 2021/03/05 | 5 | 48.98 | 3 | 48.95 | 48.40 | 2 | 5,145 | 0.04% |
|
| 2021/03/04 | 4 | 49.95 | 0 | 0.00 | 49.55 | 4 | 5,363 | 0.07% |
|
| 2021/03/03 | 6 | 49.95 | 0 | 0.00 | 50.00 | 6 | 5,582 | 0.11% |
|
| 2021/03/02 | 0 | 0.00 | 5 | 50.50 | 50.10 | -5 | 5,883 | -0.08% |
|
| 2021/02/26 | 1 | 51.00 | 4 | 51.00 | 51.00 | -3 | 6,062 | -0.05% |
|
| 2021/02/25 | 8 | 51.90 | 0 | 0.00 | 51.60 | 8 | 6,156 | 0.13% |
|
| 2021/02/24 | 1 | 52.90 | 0 | 0.00 | 52.00 | 1 | 6,202 | 0.02% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 52.60 | 52.00 | -1 | 6,300 | -0.02% |
|
| 2021/02/22 | 1 | 53.30 | 4 | 53.58 | 53.00 | -3 | 6,384 | -0.05% |
|
| 2021/02/19 | 0 | 0.00 | 1 | 53.60 | 53.30 | -1 | 6,378 | -0.02% |
|
| 2021/02/18 | 2 | 53.00 | 2 | 53.60 | 53.30 | 0 | 6,370 | 0.00% |
|
| 2021/02/17 | 0 | 0.00 | 1 | 52.90 | 52.70 | -1 | 6,357 | -0.02% |
|
| 2021/02/05 | 3 | 51.07 | 1 | 51.90 | 51.10 | 2 | 6,346 | 0.03% |
|
| 2021/02/04 | 0 | 0.00 | 1 | 52.50 | 51.50 | -1 | 6,338 | -0.02% |
|
| 2021/02/03 | 3 | 53.40 | 0 | 0.00 | 53.10 | 3 | 6,323 | 0.05% |
|
| 2021/02/01 | 1 | 51.70 | 0 | 0.00 | 51.00 | 1 | 6,293 | 0.02% |
|
| 2021/01/29 | 3 | 52.30 | 0 | 0.00 | 51.30 | 3 | 6,289 | 0.05% |
|
| 2021/01/28 | 1 | 53.30 | 0 | 0.00 | 52.80 | 1 | 6,271 | 0.02% |
|
| 2021/01/27 | 0 | 0.00 | 6 | 54.48 | 54.60 | -6 | 6,264 | -0.10% |
|
| 2021/01/26 | 8 | 55.30 | 1 | 54.80 | 54.80 | 7 | 6,245 | 0.11% |
|
| 2021/01/25 | 4 | 57.20 | 5 | 57.00 | 56.70 | -1 | 6,212 | -0.02% |
|
| 2021/01/22 | 4 | 57.75 | 5 | 57.80 | 58.10 | -1 | 6,187 | -0.02% |
|
| 2021/01/20 | 4 | 56.55 | 5 | 54.80 | 54.80 | -1 | 6,264 | -0.02% |
|
| 2021/01/19 | 4 | 57.50 | 0 | 0.00 | 58.80 | 4 | 6,207 | 0.06% |
|
| 2021/01/18 | 5 | 58.00 | 1 | 58.50 | 58.10 | 4 | 6,134 | 0.07% |
|
| 2021/01/15 | 4 | 58.88 | 17 | 58.75 | 59.50 | -13 | 6,043 | -0.22% |
|
| 2021/01/14 | 3 | 56.90 | 6 | 57.30 | 58.00 | -3 | 5,796 | -0.05% |
|
| 2021/01/13 | 6 | 54.42 | 6 | 55.12 | 55.60 | 0 | 5,703 | 0.00% |
|
| 2021/01/12 | 1 | 52.30 | 1 | 52.10 | 52.10 | 0 | 5,639 | 0.00% |
|
| 2021/01/11 | 1 | 55.50 | 3 | 55.20 | 55.10 | -2 | 5,590 | -0.04% |
|
| 2021/01/08 | 11 | 55.26 | 3 | 55.10 | 54.30 | 8 | 5,569 | 0.14% |
|
| 2021/01/07 | 1 | 55.20 | 0 | 0.00 | 55.10 | 1 | 5,527 | 0.02% |
|
| 2021/01/06 | 13 | 57.44 | 10 | 56.26 | 55.60 | 3 | 5,479 | 0.05% |
|
| 2021/01/05 | 6 | 58.85 | 15 | 59.33 | 59.10 | -9 | 5,361 | -0.17% |
|
| 2021/01/04 | 1 | 56.80 | 7 | 57.49 | 58.70 | -6 | 5,175 | -0.12% |
|
| 2020/12/31 | 7 | 53.10 | 2 | 53.30 | 53.40 | 5 | 5,031 | 0.10% |
|
| 2020/12/30 | 1 | 52.30 | 1 | 52.20 | 51.80 | 0 | 4,927 | 0.00% |
|
| 2020/12/29 | 7 | 50.87 | 23 | 50.78 | 50.40 | -16 | 4,872 | -0.33% |
|
| 2020/12/28 | 2 | 52.35 | 3 | 52.17 | 52.00 | -1 | 4,815 | -0.02% |
|
| 2020/12/25 | 3 | 52.90 | 2 | 51.75 | 51.90 | 1 | 4,769 | 0.02% |
|
| 2020/12/24 | 6 | 56.03 | 11 | 55.78 | 54.90 | -5 | 4,640 | -0.11% |
|
| 2020/12/23 | 12 | 57.21 | 2 | 57.80 | 58.20 | 10 | 4,523 | 0.22% |
|
| 2020/12/22 | 6 | 58.97 | 0 | 0.00 | 56.80 | 6 | 4,477 | 0.13% |
|
| 2020/12/21 | 10 | 58.30 | 0 | 0.00 | 59.30 | 10 | 4,403 | 0.23% |
|
| 2020/12/18 | 32 | 59.32 | 1 | 59.00 | 60.80 | 31 | 4,270 | 0.73% |
|
| 2020/12/17 | 10 | 55.00 | 11.3 | 56.65 | 56.90 | -1.3 | 3,997 | -0.03% |
|
| 2020/12/16 | 0 | 0.00 | 2 | 51.60 | 51.80 | -2 | 3,794 | -0.05% |
|
| 2020/12/15 | 6 | 51.37 | 0 | 0.00 | 50.70 | 6 | 3,776 | 0.16% |
|
| 2020/12/14 | 1 | 52.10 | 0 | 0.00 | 52.50 | 1 | 3,732 | 0.03% |
|
| 2020/12/11 | 5 | 52.00 | 1 | 51.70 | 51.50 | 4 | 3,725 | 0.11% |
|
| 2020/12/10 | 1 | 52.50 | 1 | 54.00 | 53.30 | 0 | 3,682 | 0.00% |
|
| 2020/12/09 | 3 | 51.90 | 18 | 52.82 | 54.30 | -15 | 3,571 | -0.42% |
|
| 2020/12/08 | 0 | 0.00 | 17 | 49.60 | 49.45 | -17 | 3,418 | -0.50% |
|
| 2020/12/07 | 17 | 49.15 | 1 | 50.00 | 48.40 | 16 | 3,394 | 0.47% |
|
| 2020/12/04 | 0 | 0.00 | 5 | 50.08 | 50.80 | -5 | 3,319 | -0.15% |
|
| 2020/12/03 | 10 | 50.66 | 0 | 0.00 | 49.60 | 10 | 3,261 | 0.31% |
|
| 2020/12/02 | 9 | 52.37 | 3 | 52.67 | 51.60 | 6 | 3,201 | 0.19% |
|
| 2020/12/01 | 5 | 51.36 | 17 | 51.04 | 53.50 | -12 | 3,064 | -0.39% |
|
| 2020/11/30 | 17 | 48.76 | 5 | 48.90 | 49.80 | 12 | 2,844 | 0.42% |
|
| 2020/11/27 | 4 | 50.85 | 21 | 49.67 | 49.80 | -17 | 2,641 | -0.64% |
|
| 2020/11/26 | 23 | 47.99 | 15 | 48.56 | 51.00 | 8 | 2,450 | 0.33% |
|
| 2020/11/25 | 0 | 0.00 | 19 | 45.36 | 46.40 | -19 | 2,186 | -0.87% |
|
| 2020/11/24 | 15 | 42.38 | 5 | 42.13 | 42.20 | 10 | 2,022 | 0.49% |
|
| 2020/11/23 | 1 | 42.05 | 3 | 41.37 | 42.05 | -2 | 1,968 | -0.10% |
|
| 2020/11/20 | 3 | 41.03 | 4 | 40.59 | 40.40 | -1 | 1,972 | -0.05% |
|
| 2020/11/19 | 0 | 0.00 | 2 | 40.90 | 41.00 | -2 | 1,935 | -0.10% |
|
| 2020/11/16 | 0 | 0.00 | 7 | 37.59 | 37.65 | -7 | 2,357 | -0.30% |
|
| 2020/11/11 | 1 | 37.80 | 0 | 0.00 | 37.50 | 1 | 2,419 | 0.04% |
|
| 2020/11/10 | 2 | 37.95 | 1 | 37.65 | 37.60 | 1 | 2,437 | 0.04% |
|
| 2020/11/09 | 0 | 0.00 | 2 | 38.03 | 38.00 | -2 | 2,466 | -0.08% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 38.10 | 38.20 | -1 | 2,552 | -0.04% |
|
| 2020/11/02 | 2 | 36.73 | 1.1 | 36.21 | 36.75 | 0.9 | 2,786 | 0.03% |
|
| 2020/10/30 | 5 | 37.60 | 1 | 38.00 | 37.40 | 4 | 3,059 | 0.13% |
|
| 2020/10/29 | 6 | 38.85 | 0.1 | 38.80 | 39.00 | 5.9 | 3,311 | 0.18% |
|
| 2020/10/28 | 5 | 41.14 | 1 | 40.55 | 40.50 | 4 | 3,322 | 0.12% |
|
| 2020/10/13 | 0 | 0.00 | 2 | 36.10 | 35.85 | -2 | 4,668 | -0.04% |
|
| 2020/10/06 | 2 | 36.55 | 0 | 0.00 | 36.55 | 2 | 4,963 | 0.04% |
|
| 2020/09/29 | 0 | 0.00 | 10 | 36.45 | 36.25 | -10 | 5,710 | -0.18% |
|
| 2020/09/23 | 0 | 0.00 | 0.3 | 38.60 | 38.60 | -0.3 | 6,288 | 0.00% |
|
| 2020/09/22 | 0 | 0.00 | 4 | 39.13 | 38.70 | -4 | 6,356 | -0.06% |
|
| 2020/09/21 | 0 | 0.00 | 3 | 39.57 | 39.50 | -3 | 6,543 | -0.05% |
|
| 2020/09/18 | 0 | 0.00 | 1 | 39.15 | 40.70 | -1 | 6,712 | -0.01% |
|
| 2020/09/17 | 1 | 38.80 | 0 | 0.00 | 39.00 | 1 | 6,903 | 0.01% |
|
| 2020/09/16 | 3 | 39.68 | 12 | 39.10 | 39.00 | -9 | 6,916 | -0.13% |
|
| 2020/09/15 | 10 | 40.77 | 0 | 0.00 | 39.85 | 10 | 6,921 | 0.14% |
|
| 2020/09/14 | 5 | 41.00 | 25 | 40.82 | 40.80 | -20 | 6,985 | -0.29% |
|
| 2020/09/11 | 15 | 39.36 | 5 | 39.25 | 39.30 | 10 | 6,913 | 0.14% |
|
| 2020/09/10 | 10 | 38.75 | 5 | 38.39 | 38.50 | 5 | 6,869 | 0.07% |
|
| 2020/09/09 | 1 | 37.75 | 0 | 0.00 | 38.70 | 1 | 6,859 | 0.01% |
|
| 2020/09/08 | 6 | 38.38 | 0 | 0.00 | 37.70 | 6 | 6,845 | 0.09% |
|
| 2020/09/07 | 7 | 38.76 | 0 | 0.00 | 37.85 | 7 | 6,830 | 0.10% |
|
| 2020/09/04 | 4 | 38.80 | 8 | 38.63 | 39.05 | -4 | 6,802 | -0.06% |
|
| 2020/09/03 | 1 | 39.75 | 5 | 40.06 | 39.50 | -4 | 6,777 | -0.06% |
|
| 2020/09/02 | 1 | 39.30 | 0 | 0.00 | 39.70 | 1 | 6,763 | 0.01% |
|
| 2020/09/01 | 1 | 40.55 | 5 | 41.00 | 40.60 | -4 | 6,730 | -0.06% |
|
| 2020/08/31 | 1 | 40.15 | 5 | 41.50 | 41.40 | -4 | 6,693 | -0.06% |
|
| 2020/08/28 | 1 | 39.70 | 0 | 0.00 | 39.70 | 1 | 6,649 | 0.02% |
|
| 2020/08/27 | 2 | 40.25 | 0 | 0.00 | 40.00 | 2 | 6,621 | 0.03% |
|
| 2020/08/26 | 2 | 40.80 | 11 | 40.44 | 40.55 | -9 | 6,565 | -0.14% |
|
| 2020/08/25 | 9 | 41.62 | 4 | 42.20 | 41.75 | 5 | 6,490 | 0.08% |
|
| 2020/08/24 | 25 | 42.69 | 1 | 42.70 | 42.00 | 24 | 6,410 | 0.37% |
|
| 2020/08/21 | 9 | 40.36 | 30 | 41.71 | 43.45 | -21 | 6,253 | -0.34% |
|
| 2020/08/20 | 7 | 38.58 | 7 | 39.64 | 39.50 | 0 | 6,045 | 0.00% |
|
| 2020/08/19 | 0 | 0.00 | 3 | 38.45 | 38.95 | -3 | 5,910 | -0.05% |
|
| 2020/08/17 | 0 | 0.00 | 3 | 37.15 | 37.00 | -3 | 5,879 | -0.05% |
|
| 2020/08/13 | 5 | 37.00 | 0 | 0.00 | 36.70 | 5 | 5,872 | 0.09% |
|
| 2020/08/12 | 3 | 35.88 | 3 | 37.87 | 37.60 | 0 | 5,851 | 0.00% |
|
| 2020/08/11 | 3 | 37.05 | 0 | 0.00 | 36.60 | 3 | 5,804 | 0.05% |
|
| 2020/08/10 | 2 | 38.25 | 0 | 0.00 | 37.70 | 2 | 5,759 | 0.03% |
|
| 2020/08/07 | 8 | 38.54 | 0 | 0.00 | 38.25 | 8 | 5,724 | 0.14% |
|
| 2020/08/06 | 12 | 39.62 | 0 | 0.00 | 39.80 | 12 | 5,623 | 0.21% |
|
| 2020/08/05 | 12 | 41.83 | 22 | 41.91 | 41.10 | -10 | 5,510 | -0.18% |
|
| 2020/08/04 | 8 | 39.80 | 39 | 40.30 | 40.45 | -31 | 5,238 | -0.59% |
|
| 2020/07/31 | 7 | 38.90 | 2 | 38.80 | 38.80 | 5 | 4,931 | 0.10% |
|
| 2020/07/30 | 31 | 38.59 | 17 | 38.03 | 38.75 | 14 | 4,844 | 0.29% |
|
| 2020/07/28 | 11 | 35.19 | 6 | 34.93 | 33.40 | 5 | 4,540 | 0.11% |
|
| 2020/07/27 | 3 | 38.20 | 2 | 38.40 | 36.75 | 1 | 4,396 | 0.02% |
|
| 2020/07/24 | 25 | 39.20 | 23 | 39.50 | 38.00 | 2 | 4,291 | 0.05% |
|
| 2020/07/23 | 1 | 39.05 | 12 | 38.58 | 38.80 | -11 | 3,973 | -0.28% |
|
| 2020/07/22 | 1 | 37.65 | 3 | 37.55 | 37.10 | -2 | 3,776 | -0.05% |
|
| 2020/07/21 | 0 | 0.00 | 1 | 37.50 | 37.30 | -1 | 3,756 | -0.03% |
|
| 2020/07/20 | 2 | 36.65 | 0 | 0.00 | 36.60 | 2 | 3,729 | 0.05% |
|
| 2020/07/17 | 2 | 37.80 | 4 | 37.53 | 37.70 | -2 | 3,658 | -0.05% |
|
| 2020/07/16 | 1 | 37.00 | 1.2 | 36.57 | 36.35 | -0.2 | 3,579 | -0.01% |
|
| 2020/07/15 | 0 | 0.00 | 10 | 36.10 | 36.20 | -10 | 3,538 | -0.28% |
|
| 2020/07/14 | 1 | 37.00 | 0 | 0.00 | 37.55 | 1 | 3,484 | 0.03% |
|
| 2020/07/13 | 2 | 38.20 | 32 | 38.87 | 38.10 | -30 | 3,500 | -0.86% |
|
| 2020/07/10 | 3 | 38.30 | 0 | 0.00 | 37.85 | 3 | 3,462 | 0.09% |
|
| 2020/07/09 | 5 | 40.30 | 1 | 40.65 | 39.20 | 4 | 3,373 | 0.12% |
|
| 2020/07/08 | 20 | 37.40 | 13 | 37.70 | 38.10 | 7 | 3,048 | 0.23% |
|
| 2020/07/07 | 13 | 35.65 | 0 | 0.00 | 35.05 | 13 | 2,744 | 0.47% |
|
| 2020/07/06 | 3 | 37.02 | 15 | 37.20 | 37.35 | -12 | 2,653 | -0.45% |
|
| 2020/07/03 | 25 | 37.41 | 18 | 38.42 | 37.00 | 7 | 2,525 | 0.28% |
|
| 2020/07/02 | 29 | 33.52 | 10 | 35.70 | 36.35 | 19 | 2,271 | 0.84% |
|
| 2020/07/01 | 11 | 33.21 | 7 | 32.99 | 33.05 | 4 | 2,133 | 0.19% |
|
| 2020/06/30 | 2 | 34.18 | 10 | 33.75 | 33.55 | -8 | 2,057 | -0.39% |
|
| 2020/06/29 | 0 | 0.00 | 9.3 | 31.92 | 32.55 | -9.3 | 1,863 | -0.50% |
|
| 2020/06/24 | 1 | 29.60 | 6 | 28.51 | 29.60 | -5 | 1,674 | -0.30% |
|
| 2020/06/23 | 6 | 26.33 | 5 | 27.10 | 26.95 | 1 | 1,477 | 0.07% |
|
| 2020/06/22 | 7 | 26.00 | 0 | 0.00 | 26.30 | 7 | 1,457 | 0.48% |
|
| 2020/06/12 | 0 | 0.00 | 2 | 27.60 | 27.60 | -2 | 1,338 | -0.15% |
|
| 2020/06/11 | 0.1 | 27.95 | 0 | 0.00 | 28.10 | 0.1 | 1,347 | 0.01% |
|
| 2020/06/10 | 2 | 29.00 | 0 | 0.00 | 28.95 | 2 | 1,348 | 0.15% |
|
| 2020/06/05 | 1 | 29.95 | 0 | 0.00 | 29.95 | 1 | 1,371 | 0.07% |
|
| 2020/06/03 | 1 | 29.95 | 15 | 30.00 | 29.85 | -14 | 1,384 | -1.01% |
|
| 2020/06/01 | 0 | 0.00 | 1 | 29.90 | 29.55 | -1 | 1,391 | -0.07% |
|
| 2020/05/28 | 0 | 0.00 | 3 | 29.25 | 29.25 | -3 | 1,396 | -0.21% |
|
| 2020/05/27 | 2 | 30.05 | 1 | 30.15 | 30.00 | 1 | 1,402 | 0.07% |
|
| 2020/05/26 | 0 | 0.00 | 3 | 30.25 | 30.65 | -3 | 1,390 | -0.22% |
|
| 2020/05/25 | 3 | 28.80 | 0 | 0.00 | 29.30 | 3 | 1,378 | 0.22% |
|
| 2020/05/22 | 3.1 | 29.56 | 0 | 0.00 | 29.50 | 3.1 | 1,388 | 0.22% |
|
| 2020/05/21 | 3 | 29.95 | 2 | 29.65 | 30.65 | 1 | 1,371 | 0.07% |
|
| 2020/05/20 | 15 | 29.10 | 20 | 29.00 | 28.95 | -5 | 1,352 | -0.37% |
|
| 2020/05/19 | 21 | 28.90 | 22 | 28.94 | 28.90 | -1 | 1,345 | -0.07% |
|
| 2020/05/18 | 20 | 28.80 | 0 | 0.00 | 29.00 | 20 | 1,335 | 1.50% |
|
| 2020/05/14 | 2 | 28.70 | 3 | 28.25 | 28.25 | -1 | 1,306 | -0.08% |
|
| 2020/05/13 | 1.1 | 28.83 | 1 | 29.00 | 29.30 | 0.1 | 1,297 | 0.01% |
|
| 2020/05/12 | 7 | 29.29 | 0 | 0.00 | 29.20 | 7 | 1,301 | 0.54% |
|
| 2020/05/08 | 1 | 30.60 | 6 | 30.99 | 30.60 | -5 | 1,286 | -0.39% |
|
| 2020/05/06 | 2 | 30.30 | 0 | 0.00 | 30.05 | 2 | 1,277 | 0.16% |
|
| 2020/05/05 | 4 | 31.34 | 0 | 0.00 | 30.80 | 4 | 1,267 | 0.32% |
|
| 2020/05/04 | 2 | 31.70 | 0 | 0.00 | 31.65 | 2 | 1,255 | 0.16% |
|
| 2020/04/30 | 1 | 31.90 | 0 | 0.00 | 31.55 | 1 | 1,245 | 0.08% |
|
| 2020/04/27 | 1 | 32.05 | 6 | 31.98 | 32.00 | -5 | 1,273 | -0.39% |
|
| 2020/04/24 | 0 | 0.00 | 1 | 31.40 | 32.00 | -1 | 1,255 | -0.08% |
|
| 2020/04/22 | 3 | 31.07 | 1 | 31.00 | 31.20 | 2 | 1,229 | 0.16% |
|
| 2020/04/21 | 8 | 31.60 | 5 | 31.85 | 31.55 | 3 | 1,240 | 0.24% |
|
| 2020/04/20 | 8 | 30.11 | 3 | 30.47 | 31.30 | 5 | 1,208 | 0.41% |
|
| 2020/04/17 | 7 | 31.06 | 3 | 30.10 | 30.45 | 4 | 1,236 | 0.32% |
|
| 2020/04/16 | 5 | 29.66 | 19 | 30.09 | 30.45 | -14 | 1,173 | -1.19% |
|
| 2020/04/14 | 3 | 25.00 | 0 | 0.00 | 25.20 | 3 | 1,075 | 0.28% |
|
| 2020/04/09 | 2 | 24.45 | 2 | 24.55 | 24.45 | 0 | 1,094 | 0.00% |
|
| 2020/04/08 | 1 | 22.85 | 5 | 21.25 | 22.85 | -4 | 1,086 | -0.37% |
|
| 2020/04/01 | 0 | 0.00 | 5 | 19.30 | 19.60 | -5 | 1,130 | -0.44% |
|
| 2020/03/27 | 2 | 20.00 | 1 | 19.90 | 19.25 | 1 | 1,273 | 0.08% |
|
| 2020/03/25 | 7 | 18.93 | 6 | 19.10 | 19.15 | 1 | 1,498 | 0.07% |
|
| 2020/03/24 | 5 | 17.90 | 0 | 0.00 | 17.85 | 5 | 1,538 | 0.32% |
|
| 2020/03/20 | 2 | 18.30 | 0 | 0.00 | 18.00 | 2 | 1,626 | 0.12% |
|
| 2020/03/18 | 0 | 0.00 | 1.3 | 19.42 | 18.80 | -1.3 | 1,631 | -0.08% |
|
| 2020/03/17 | 0 | 0.00 | 2 | 19.75 | 19.75 | -2 | 1,638 | -0.12% |
|
| 2020/03/16 | 5 | 20.50 | 5 | 21.95 | 20.00 | 0 | 1,633 | 0.00% |
|
| 2020/03/13 | 5 | 21.40 | 0 | 0.00 | 21.95 | 5 | 1,617 | 0.31% |
|
| 2020/03/06 | 2 | 28.50 | 2 | 28.55 | 28.55 | 0 | 1,542 | 0.00% |
|
| 2020/03/05 | 2 | 29.05 | 0 | 0.00 | 29.00 | 2 | 1,542 | 0.13% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 28.60 | 28.75 | -1 | 1,537 | -0.07% |
|
| 2020/03/03 | 0 | 0.00 | 2 | 29.05 | 28.80 | -2 | 1,536 | -0.13% |
|
| 2020/03/02 | 6 | 28.38 | 0 | 0.00 | 27.75 | 6 | 1,533 | 0.39% |
|
| 2020/02/27 | 3 | 29.00 | 0 | 0.00 | 28.75 | 3 | 1,523 | 0.20% |
|
| 2020/02/26 | 2 | 29.60 | 0.1 | 29.75 | 29.85 | 1.9 | 1,514 | 0.13% |
|
| 2020/02/20 | 0 | 0.00 | 3 | 30.55 | 30.50 | -3 | 1,570 | -0.19% |
|
| 2020/02/17 | 0 | 0.00 | 5 | 30.45 | 30.40 | -5 | 1,560 | -0.32% |
|
| 2020/02/13 | 0 | 0.00 | 3 | 30.50 | 30.70 | -3 | 1,564 | -0.19% |
|
| 2020/02/11 | 0 | 0.00 | 1 | 30.25 | 30.20 | -1 | 1,552 | -0.06% |
|
| 2020/02/05 | 1 | 30.45 | 0 | 0.00 | 30.00 | 1 | 1,531 | 0.07% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 30.30 | 30.10 | -1 | 1,529 | -0.07% |
|
| 2020/02/03 | 3 | 29.13 | 0 | 0.00 | 29.15 | 3 | 1,523 | 0.20% |
|
| 2020/01/31 | 5 | 31.05 | 0 | 0.00 | 31.50 | 5 | 1,501 | 0.33% |
|
| 2020/01/20 | 0 | 0.00 | 2 | 35.70 | 35.65 | -2 | 1,465 | -0.14% |
|
| 2020/01/17 | 1 | 36.10 | 2 | 35.90 | 35.70 | -1 | 1,461 | -0.07% |
|
| 2020/01/16 | 1 | 35.80 | 0 | 0.00 | 35.70 | 1 | 1,452 | 0.07% |
|
| 2020/01/15 | 3 | 36.62 | 2 | 36.60 | 35.60 | 1 | 1,463 | 0.07% |
|
| 2020/01/14 | 0 | 0.00 | 1 | 35.60 | 35.65 | -1 | 1,437 | -0.07% |
|
| 2020/01/08 | 1 | 33.75 | 0 | 0.00 | 33.50 | 1 | 1,393 | 0.07% |
|
| 2020/01/06 | 1 | 34.60 | 0 | 0.00 | 34.60 | 1 | 1,390 | 0.07% |
|
| 2020/01/03 | 6 | 35.50 | 0 | 0.00 | 35.60 | 6 | 1,374 | 0.44% |
|
| 2020/01/02 | 3 | 36.45 | 0 | 0.00 | 36.35 | 3 | 1,354 | 0.22% |
|
| 2019/12/31 | 10 | 36.10 | 2 | 36.00 | 35.85 | 8 | 1,334 | 0.60% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 35.70 | 35.65 | -1 | 1,337 | -0.07% |
|
| 2019/12/27 | 1 | 36.05 | 0 | 0.00 | 35.25 | 1 | 1,316 | 0.08% |
|
| 2019/12/26 | 0 | 0.00 | 2 | 35.70 | 35.65 | -2 | 1,297 | -0.15% |
|
| 2019/12/25 | 0 | 0.00 | 3 | 36.52 | 36.60 | -3 | 1,265 | -0.24% |
|
| 2019/12/24 | 2 | 36.00 | 4 | 36.74 | 36.90 | -2 | 1,247 | -0.16% |
|
| 2019/12/23 | 26 | 36.48 | 38 | 36.72 | 36.05 | -12 | 1,197 | -1.00% |
|
| 2019/12/20 | 2 | 34.98 | 0 | 0.00 | 34.60 | 2 | 1,052 | 0.19% |
|
| 2019/12/19 | 0 | 0.00 | 11 | 34.64 | 34.60 | -11 | 1,001 | -1.10% |
|
| 2019/12/18 | 2 | 33.75 | 0 | 0.00 | 33.30 | 2 | 1,075 | 0.19% |
|
| 2019/12/17 | 3 | 33.30 | 1 | 33.90 | 33.30 | 2 | 1,122 | 0.18% |
|
| 2019/12/16 | 0 | 0.00 | 5 | 33.60 | 33.40 | -5 | 1,046 | -0.48% |
|
| 2019/12/13 | 1 | 31.80 | 0.4 | 31.70 | 31.80 | 0.6 | 1,034 | 0.06% |
|
| 2019/12/12 | 1 | 33.00 | 3 | 32.68 | 32.25 | -2 | 1,031 | -0.19% |
|
| 2019/12/11 | 0 | 0.00 | 1 | 32.45 | 32.95 | -1 | 1,021 | -0.10% |
|
| 2019/12/04 | 1 | 32.10 | 0 | 0.00 | 32.05 | 1 | 1,163 | 0.09% |
|
| 2019/12/02 | 1 | 31.70 | 1 | 31.80 | 31.80 | 0 | 1,174 | 0.00% |
|
| 2019/11/27 | 0 | 0.00 | 3 | 33.10 | 32.70 | -3 | 1,205 | -0.25% |
|
| 2019/11/22 | 1 | 33.30 | 0 | 0.00 | 32.80 | 1 | 1,202 | 0.08% |
|
| 2019/11/21 | 1 | 33.80 | 1 | 34.10 | 33.45 | 0 | 1,190 | 0.00% |
|
| 2019/11/19 | 3 | 31.75 | 0 | 0.00 | 31.60 | 3 | 1,117 | 0.27% |
|
| 2019/11/08 | 0 | 0.00 | 0.4 | 32.65 | 32.80 | -0.4 | 1,153 | -0.03% |
|
| 2019/11/06 | 0 | 0.00 | 5 | 32.45 | 32.40 | -5 | 1,162 | -0.43% |
|
| 2019/11/05 | 3 | 32.80 | 0 | 0.00 | 32.80 | 3 | 1,187 | 0.25% |
|
| 2019/10/31 | 3 | 33.13 | 0 | 0.00 | 32.45 | 3 | 1,209 | 0.25% |
|
| 2019/10/28 | 0 | 0.00 | 3 | 33.80 | 33.70 | -3 | 1,233 | -0.24% |
|
| 2019/10/23 | 3 | 35.12 | 0 | 0.00 | 34.90 | 3 | 1,391 | 0.22% |
|
| 2019/10/18 | 10 | 34.45 | 5 | 34.80 | 34.35 | 5 | 1,391 | 0.36% |
|
| 2019/10/17 | 1 | 34.00 | 0 | 0.00 | 34.35 | 1 | 1,381 | 0.07% |
|
| 2019/10/14 | 0 | 0.00 | 10 | 33.90 | 33.50 | -10 | 1,395 | -0.72% |
|
| 2019/10/09 | 5 | 33.27 | 0 | 0.00 | 33.40 | 5 | 1,402 | 0.36% |
|
| 2019/10/08 | 3 | 34.30 | 0 | 0.00 | 33.75 | 3 | 1,409 | 0.21% |
|
| 2019/10/07 | 9 | 34.41 | 4 | 34.43 | 34.15 | 5 | 1,409 | 0.35% |
|
| 2019/10/04 | 2 | 34.95 | 0 | 0.00 | 34.40 | 2 | 1,406 | 0.14% |
|
| 2019/09/24 | 12 | 36.08 | 7 | 35.89 | 35.55 | 5 | 1,452 | 0.34% |
|
| 2019/09/23 | 4 | 37.06 | 2 | 36.75 | 36.30 | 2 | 1,430 | 0.14% |
|
| 2019/09/20 | 0 | 0.00 | 5 | 35.50 | 35.30 | -5 | 1,372 | -0.36% |
|
| 2019/09/17 | 4 | 33.59 | 0 | 0.00 | 33.35 | 4 | 1,384 | 0.29% |
|
| 2019/09/10 | 5 | 33.90 | 0 | 0.00 | 33.60 | 5 | 1,714 | 0.29% |
|
| 2019/09/09 | 1 | 34.70 | 6.2 | 34.79 | 34.60 | -5.2 | 1,740 | -0.30% |
|
| 2019/09/06 | 5 | 34.15 | 7 | 34.04 | 33.95 | -2 | 1,717 | -0.12% |
|
| 2019/09/03 | 4 | 33.06 | 2 | 33.20 | 32.60 | 2 | 1,786 | 0.11% |
|
| 2019/09/02 | 2 | 31.60 | 5 | 32.45 | 32.50 | -3 | 1,776 | -0.17% |
|
| 2019/08/29 | 0 | 0.00 | 0.4 | 31.55 | 31.70 | -0.4 | 1,791 | -0.02% |
|
| 2019/08/22 | 0 | 0.00 | 1 | 32.50 | 32.10 | -1 | 1,824 | -0.05% |
|
| 2019/08/21 | 0 | 0.00 | 3 | 32.37 | 32.05 | -3 | 1,836 | -0.16% |
|
| 2019/08/20 | 0 | 0.00 | 1 | 32.65 | 32.15 | -1 | 1,854 | -0.05% |
|
| 2019/08/19 | 3 | 32.30 | 1 | 32.30 | 32.30 | 2 | 1,870 | 0.11% |
|
| 2019/08/16 | 1 | 32.25 | 0 | 0.00 | 32.45 | 1 | 1,882 | 0.05% |
|
| 2019/08/15 | 0 | 0.00 | 1 | 31.00 | 31.05 | -1 | 1,885 | -0.05% |
|
| 2019/08/14 | 1 | 31.90 | 0 | 0.00 | 31.60 | 1 | 1,913 | 0.05% |
|
| 2019/08/13 | 0 | 0.00 | 1 | 31.55 | 31.55 | -1 | 1,969 | -0.05% |
|
| 2019/08/12 | 3 | 32.05 | 0 | 0.00 | 32.10 | 3 | 1,991 | 0.15% |
|
| 2019/08/08 | 1 | 31.65 | 0 | 0.00 | 31.60 | 1 | 2,048 | 0.05% |
|
| 2019/08/07 | 2 | 32.35 | 6 | 32.53 | 31.15 | -4 | 2,113 | -0.19% |
|
| 2019/08/02 | 3 | 34.40 | 0 | 0.00 | 34.40 | 3 | 2,159 | 0.14% |
|
| 2019/08/01 | 6 | 34.67 | 1 | 34.85 | 35.15 | 5 | 2,200 | 0.23% |
|
| 2019/07/26 | 2 | 37.50 | 1 | 37.10 | 37.00 | 1 | 2,259 | 0.04% |
|
| 2019/07/25 | 10 | 36.10 | 11 | 36.78 | 36.80 | -1 | 2,221 | -0.05% |
|
| 2019/07/24 | 0 | 0.00 | 10 | 35.15 | 35.15 | -10 | 2,156 | -0.46% |
|
| 2019/07/23 | 1 | 35.20 | 0 | 0.00 | 35.15 | 1 | 2,171 | 0.05% |
|
| 2019/07/19 | 0 | 0.00 | 1 | 35.25 | 35.00 | -1 | 2,226 | -0.04% |
|
| 2019/07/18 | 0 | 0.00 | 1 | 35.60 | 35.35 | -1 | 2,243 | -0.04% |
|
| 2019/07/17 | 0 | 0.00 | 2 | 35.35 | 35.35 | -2 | 2,239 | -0.09% |
|
| 2019/07/16 | 3 | 35.70 | 3 | 35.25 | 35.25 | 0 | 2,253 | 0.00% |
|
| 2019/07/15 | 1 | 34.70 | 1 | 35.55 | 35.70 | 0 | 2,269 | 0.00% |
|
| 2019/07/12 | 2 | 34.90 | 0 | 0.00 | 34.85 | 2 | 2,302 | 0.09% |
|
| 2019/07/11 | 1 | 35.55 | 1 | 35.20 | 35.10 | 0 | 2,374 | 0.00% |
|
| 2019/07/08 | 5 | 35.49 | 2 | 35.60 | 35.30 | 3 | 2,476 | 0.12% |
|
| 2019/07/03 | 8 | 37.07 | 7 | 36.30 | 36.30 | 1 | 2,546 | 0.04% |
|
| 2019/07/02 | 0 | 0.00 | 2 | 36.60 | 37.25 | -2 | 2,579 | -0.08% |
|
| 2019/06/28 | 7 | 35.49 | 12 | 35.50 | 35.50 | -5 | 2,591 | -0.19% |
|
| 2019/06/27 | 22 | 36.53 | 7 | 36.01 | 35.75 | 15 | 2,614 | 0.57% |
|
| 2019/06/26 | 2 | 34.45 | 0 | 0.00 | 34.25 | 2 | 2,602 | 0.08% |
|
| 2019/06/25 | 1 | 34.60 | 0 | 0.00 | 34.25 | 1 | 2,628 | 0.04% |
|
| 2019/06/24 | 2 | 35.00 | 1 | 34.90 | 34.90 | 1 | 2,724 | 0.04% |
|
| 2019/06/21 | 1 | 39.15 | 1 | 38.60 | 35.85 | 0 | 2,762 | 0.00% |
|
| 2019/06/20 | 3 | 38.50 | 0 | 0.00 | 38.35 | 3 | 2,697 | 0.11% |
|
| 2019/06/19 | 8 | 38.28 | 21 | 38.63 | 38.60 | -13 | 2,773 | -0.47% |
|
| 2019/06/17 | 2 | 34.78 | 3 | 35.13 | 35.15 | -1 | 2,689 | -0.04% |
|
| 2019/06/13 | 1 | 34.50 | 2 | 33.93 | 33.50 | -1 | 2,984 | -0.03% |
|
| 2019/06/12 | 1 | 34.35 | 1 | 34.60 | 34.00 | 0 | 3,264 | 0.00% |
|
| 2019/06/11 | 0 | 0.00 | 2 | 33.13 | 32.60 | -2 | 3,391 | -0.06% |
|
| 2019/06/10 | 2 | 32.50 | 0 | 0.00 | 32.50 | 2 | 3,428 | 0.06% |
|
| 2019/06/05 | 0 | 0.00 | 1 | 32.90 | 32.05 | -1 | 3,449 | -0.03% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 32.00 | 32.05 | -1 | 3,513 | -0.03% |
|
| 2019/05/31 | 5 | 32.40 | 19 | 32.86 | 32.80 | -14 | 3,564 | -0.39% |
|
| 2019/05/29 | 0 | 0.00 | 1 | 32.20 | 31.70 | -1 | 3,565 | -0.03% |
|
| 2019/05/28 | 15 | 31.58 | 1 | 31.50 | 33.00 | 14 | 3,571 | 0.39% |
|
| 2019/05/27 | 1 | 31.40 | 1 | 31.45 | 31.40 | 0 | 3,567 | 0.00% |
|
| 2019/05/24 | 2 | 32.73 | 0 | 0.00 | 32.15 | 2 | 3,590 | 0.06% |
|
| 2019/05/23 | 1 | 33.00 | 0 | 0.00 | 32.50 | 1 | 3,594 | 0.03% |
|
| 2019/05/22 | 0 | 0.00 | 14 | 34.25 | 33.80 | -14 | 3,638 | -0.38% |
|
| 2019/05/21 | 14 | 33.80 | 0 | 0.00 | 34.20 | 14 | 3,672 | 0.38% |
|
| 2019/05/20 | 1 | 34.80 | 5 | 34.24 | 33.10 | -4 | 3,733 | -0.11% |
|
| 2019/05/16 | 9 | 34.48 | 19 | 34.43 | 33.05 | -10 | 3,755 | -0.27% |
|
| 2019/05/15 | 11 | 33.60 | 10 | 34.65 | 34.65 | 1 | 3,702 | 0.03% |
|
| 2019/05/14 | 14 | 31.75 | 0 | 0.00 | 31.50 | 14 | 3,656 | 0.38% |
|
| 2019/05/13 | 0 | 0.00 | 14 | 31.25 | 31.00 | -14 | 3,653 | -0.38% |
|
| 2019/05/09 | 11 | 34.65 | 8 | 33.44 | 33.10 | 3 | 3,640 | 0.08% |
|
| 2019/05/08 | 8 | 35.70 | 1 | 35.00 | 34.95 | 7 | 3,625 | 0.19% |
|
| 2019/05/07 | 12 | 38.28 | 18 | 38.09 | 37.35 | -6 | 3,632 | -0.17% |
|
| 2019/05/06 | 4 | 38.30 | 0 | 0.00 | 38.10 | 4 | 3,626 | 0.11% |
|
| 2019/05/02 | 6 | 38.81 | 11 | 39.38 | 39.55 | -5 | 3,618 | -0.14% |
|
| 2019/04/30 | 8 | 38.40 | 5 | 38.30 | 38.60 | 3 | 3,607 | 0.08% |
|
| 2019/04/29 | 3 | 38.07 | 0 | 0.00 | 38.00 | 3 | 3,623 | 0.08% |
|
| 2019/04/26 | 14 | 39.76 | 3 | 39.30 | 39.00 | 11 | 3,619 | 0.30% |
|
| 2019/04/25 | 1 | 38.90 | 2 | 39.10 | 39.00 | -1 | 3,591 | -0.03% |
|
| 2019/04/24 | 8 | 39.35 | 6 | 38.81 | 38.60 | 2 | 3,593 | 0.06% |
|
| 2019/04/23 | 5 | 39.25 | 9 | 39.11 | 39.20 | -4 | 3,578 | -0.11% |
|
| 2019/04/22 | 11 | 39.90 | 21 | 39.20 | 39.20 | -10 | 3,576 | -0.28% |
|
| 2019/04/19 | 10 | 39.00 | 11 | 38.63 | 38.95 | -1 | 3,575 | -0.03% |
|
| 2019/04/18 | 16 | 39.33 | 35 | 38.54 | 38.10 | -19 | 3,560 | -0.53% |
|
| 2019/04/17 | 21 | 41.27 | 5 | 41.15 | 40.00 | 16 | 3,536 | 0.45% |
|
| 2019/04/16 | 0 | 0.00 | 1 | 39.55 | 41.00 | -1 | 3,458 | -0.03% |
|
| 2019/04/15 | 1 | 39.10 | 1 | 39.55 | 39.10 | 0 | 3,406 | 0.00% |
|
| 2019/04/12 | 9 | 39.49 | 6 | 38.60 | 38.70 | 3 | 3,397 | 0.09% |
|
| 2019/04/11 | 8 | 39.23 | 8 | 39.00 | 39.00 | 0 | 3,385 | 0.00% |
|
| 2019/04/10 | 3 | 39.10 | 23 | 39.30 | 39.10 | -20 | 3,375 | -0.59% |
|
| 2019/04/09 | 7 | 39.45 | 17 | 39.14 | 39.05 | -10 | 3,329 | -0.30% |
|
| 2019/04/08 | 24 | 40.40 | 18 | 39.79 | 39.55 | 6 | 3,337 | 0.18% |
|
| 2019/04/03 | 11 | 39.31 | 12 | 39.62 | 39.55 | -1 | 3,323 | -0.03% |
|
| 2019/04/02 | 17 | 39.57 | 11 | 39.00 | 39.00 | 6 | 3,375 | 0.18% |
|
| 2019/04/01 | 14 | 39.84 | 13 | 39.32 | 39.20 | 1 | 3,355 | 0.03% |
|
| 2019/03/29 | 10 | 39.45 | 16 | 39.74 | 39.90 | -6 | 3,323 | -0.18% |
|
| 2019/03/28 | 26 | 39.41 | 10 | 39.00 | 39.00 | 16 | 3,292 | 0.49% |
|
| 2019/03/27 | 27 | 40.34 | 39 | 40.02 | 40.00 | -12 | 3,279 | -0.37% |
|
| 2019/03/26 | 45 | 38.98 | 12 | 39.39 | 39.50 | 33 | 3,166 | 1.04% |
|
| 2019/03/25 | 40 | 36.66 | 50 | 36.29 | 36.55 | -10 | 3,088 | -0.32% |
|
| 2019/03/22 | 55 | 38.91 | 74 | 38.13 | 37.70 | -19 | 3,061 | -0.62% |
|
| 2019/03/21 | 15 | 38.38 | 16 | 37.82 | 38.10 | -1 | 2,988 | -0.03% |
|
| 2019/03/20 | 70 | 38.66 | 50 | 38.02 | 38.10 | 20 | 3,078 | 0.65% |
|
| 2019/03/19 | 64 | 39.80 | 66 | 38.61 | 37.35 | -2 | 3,027 | -0.07% |
|
| 2019/03/18 | 24 | 37.15 | 8 | 38.48 | 38.50 | 16 | 2,779 | 0.58% |
|
| 2019/03/15 | 34 | 34.43 | 52 | 35.10 | 35.00 | -18 | 2,672 | -0.67% |
|
| 2019/03/14 | 75 | 33.20 | 56 | 33.47 | 33.85 | 19 | 2,396 | 0.79% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 29.95 | 30.80 | -1 | 2,243 | -0.04% |
|
| 2019/03/12 | 0 | 0.00 | 2 | 29.30 | 28.85 | -2 | 2,211 | -0.09% |
|
| 2019/03/08 | 0 | 0.00 | 2 | 29.23 | 28.80 | -2 | 2,259 | -0.09% |
|
| 2019/03/07 | 4 | 28.49 | 12 | 29.43 | 28.80 | -8 | 2,269 | -0.35% |
|
| 2019/03/06 | 5 | 29.25 | 15 | 29.17 | 29.25 | -10 | 2,313 | -0.43% |
|
| 2019/02/27 | 0 | 0.00 | 2 | 28.05 | 28.35 | -2 | 2,407 | -0.08% |
|
| 2019/02/26 | 1 | 28.40 | 0 | 0.00 | 28.35 | 1 | 2,544 | 0.04% |
|
| 2019/02/25 | 3 | 28.72 | 0 | 0.00 | 28.65 | 3 | 2,641 | 0.11% |
|
| 2019/02/22 | 5 | 29.10 | 7 | 29.00 | 28.90 | -2 | 2,634 | -0.08% |
|
| 2019/02/21 | 0 | 0.00 | 29 | 29.01 | 29.00 | -29 | 2,629 | -1.10% |
|
| 2019/02/20 | 26 | 28.90 | 0 | 0.00 | 28.35 | 26 | 2,579 | 1.01% |
|
| 2019/02/19 | 2 | 29.20 | 6 | 29.12 | 29.10 | -4 | 2,560 | -0.16% |
|
| 2019/02/18 | 1 | 27.65 | 8 | 27.61 | 27.95 | -7 | 2,494 | -0.28% |
|
| 2019/02/15 | 7 | 26.96 | 5 | 26.20 | 26.50 | 2 | 2,468 | 0.08% |
|
| 2019/02/14 | 2 | 26.50 | 0 | 0.00 | 26.40 | 2 | 2,542 | 0.08% |
|
| 2019/02/12 | 1 | 26.80 | 1 | 26.65 | 26.80 | 0 | 2,610 | 0.00% |
|
| 2019/02/11 | 0 | 0.00 | 1 | 27.15 | 26.80 | -1 | 2,658 | -0.04% |
|
| 2019/01/30 | 17 | 26.09 | 18 | 25.85 | 25.65 | -1 | 2,670 | -0.04% |
|
| 2019/01/29 | 8 | 26.48 | 10 | 26.19 | 26.10 | -2 | 2,669 | -0.07% |
|
| 2019/01/28 | 1 | 25.85 | 7 | 26.10 | 25.85 | -6 | 2,649 | -0.23% |
|
| 2019/01/25 | 7 | 25.10 | 12 | 25.33 | 25.05 | -5 | 2,623 | -0.19% |
|
| 2019/01/24 | 0 | 0.00 | 1 | 25.25 | 25.05 | -1 | 2,647 | -0.04% |
|
| 2019/01/22 | 0 | 0.00 | 25 | 24.65 | 24.65 | -25 | 2,673 | -0.94% |
|
| 2019/01/21 | 25 | 24.74 | 1 | 24.30 | 24.60 | 24 | 2,673 | 0.90% |
|
| 2019/01/18 | 5 | 23.80 | 0 | 0.00 | 23.80 | 5 | 2,685 | 0.19% |
|
| 2019/01/17 | 1 | 23.85 | 1 | 24.35 | 23.80 | 0 | 2,719 | 0.00% |
|
| 2019/01/15 | 0 | 0.00 | 4 | 24.70 | 24.70 | -4 | 2,714 | -0.15% |
|
| 2019/01/14 | 0 | 0.00 | 13 | 24.65 | 24.70 | -13 | 2,730 | -0.48% |
|
| 2019/01/11 | 7 | 24.90 | 56 | 24.91 | 24.65 | -49 | 2,752 | -1.78% |
|
| 2019/01/10 | 60 | 25.06 | 0 | 0.00 | 24.85 | 60 | 2,760 | 2.17% |
|
| 2019/01/09 | 6 | 25.18 | 1 | 25.20 | 25.00 | 5 | 2,777 | 0.18% |
|
| 2019/01/07 | 0 | 0.00 | 2 | 24.95 | 24.60 | -2 | 2,799 | -0.07% |
|
| 2019/01/04 | 9 | 24.23 | 13 | 24.12 | 24.00 | -4 | 2,836 | -0.14% |
|
| 2019/01/03 | 13 | 26.04 | 0 | 0.00 | 25.20 | 13 | 2,846 | 0.46% |
|
| 2019/01/02 | 1 | 25.90 | 0 | 0.00 | 25.95 | 1 | 2,864 | 0.03% |
|
| 2018/12/28 | 4 | 26.34 | 1 | 26.70 | 26.30 | 3 | 2,880 | 0.10% |
|
| 2018/12/27 | 0 | 0.00 | 28 | 26.70 | 26.80 | -28 | 2,930 | -0.96% |
|
| 2018/12/26 | 60 | 28.20 | 77 | 27.28 | 26.90 | -17 | 2,945 | -0.58% |
|
| 2018/12/25 | 85 | 28.00 | 5 | 28.12 | 27.70 | 80 | 2,948 | 2.71% |
|
| 2018/12/24 | 1 | 26.80 | 0 | 0.00 | 26.90 | 1 | 2,886 | 0.03% |
|
| 2018/12/22 | 5 | 27.40 | 25 | 27.06 | 27.00 | -20 | 2,880 | -0.69% |
|
| 2018/12/21 | 20 | 27.32 | 1 | 27.50 | 27.30 | 19 | 2,898 | 0.66% |
|
| 2018/12/20 | 4 | 26.75 | 0 | 0.00 | 27.95 | 4 | 2,906 | 0.14% |
|
| 2018/12/18 | 1 | 27.70 | 0 | 0.00 | 27.70 | 1 | 2,953 | 0.03% |
|
| 2018/12/14 | 1 | 28.10 | 50 | 28.51 | 28.75 | -49 | 3,038 | -1.61% |
|
| 2018/12/13 | 44 | 28.97 | 6 | 29.33 | 28.85 | 38 | 3,134 | 1.21% |
|
| 2018/12/12 | 0 | 0.00 | 40 | 27.54 | 27.75 | -40 | 3,085 | -1.30% |
|
| 2018/12/11 | 30 | 27.10 | 2 | 26.90 | 26.80 | 28 | 3,088 | 0.91% |
|
| 2018/12/10 | 22 | 26.30 | 0 | 0.00 | 26.10 | 22 | 3,105 | 0.71% |
|
| 2018/12/07 | 1 | 27.00 | 0 | 0.00 | 27.30 | 1 | 3,097 | 0.03% |
|
| 2018/12/06 | 3 | 27.82 | 20 | 26.32 | 26.10 | -17 | 3,086 | -0.55% |
|
| 2018/12/05 | 3 | 28.22 | 19 | 28.19 | 28.30 | -16 | 3,066 | -0.52% |
|
| 2018/12/04 | 17 | 29.20 | 37 | 28.64 | 28.95 | -20 | 3,076 | -0.65% |
|
| 2018/12/03 | 43 | 29.40 | 41 | 28.84 | 29.20 | 2 | 3,080 | 0.06% |
|
| 2018/11/30 | 5 | 28.10 | 5 | 28.60 | 28.60 | 0 | 3,070 | 0.00% |
|
| 2018/11/29 | 34 | 28.41 | 25 | 28.59 | 28.40 | 9 | 3,068 | 0.29% |
|
| 2018/11/28 | 0 | 0.00 | 5 | 27.40 | 27.40 | -5 | 3,029 | -0.17% |
|
| 2018/11/27 | 7 | 26.59 | 14 | 26.96 | 27.00 | -7 | 3,120 | -0.22% |
|
| 2018/11/26 | 42 | 26.61 | 22 | 26.56 | 26.80 | 20 | 3,227 | 0.62% |
|
| 2018/11/23 | 34 | 27.94 | 4 | 27.68 | 25.85 | 30 | 3,178 | 0.94% |
|
| 2018/11/22 | 20 | 26.60 | 32 | 26.70 | 26.70 | -12 | 3,106 | -0.39% |
|
| 2018/11/21 | 28 | 24.52 | 1 | 23.90 | 24.30 | 27 | 3,016 | 0.90% |
|
| 2018/11/19 | 0 | 0.00 | 6 | 23.65 | 23.65 | -6 | 3,007 | -0.20% |
|
| 2018/11/16 | 14 | 23.93 | 9 | 24.03 | 23.95 | 5 | 3,064 | 0.16% |
|
| 2018/11/15 | 3 | 23.73 | 0 | 0.00 | 23.70 | 3 | 3,118 | 0.10% |
|
| 2018/11/14 | 10 | 24.67 | 14 | 24.07 | 24.00 | -4 | 3,110 | -0.13% |
|
| 2018/11/13 | 7 | 24.64 | 4 | 24.63 | 24.90 | 3 | 3,087 | 0.10% |
|
| 2018/11/12 | 2 | 24.65 | 11 | 23.74 | 24.65 | -9 | 3,018 | -0.30% |
|
| 2018/11/09 | 3 | 22.05 | 3 | 22.80 | 22.75 | 0 | 2,973 | 0.00% |
|
| 2018/11/08 | 6 | 22.70 | 38 | 22.98 | 22.35 | -32 | 2,995 | -1.07% |
|
| 2018/11/07 | 1 | 21.00 | 8 | 20.99 | 22.55 | -7 | 3,010 | -0.23% |
|
| 2018/11/06 | 38 | 21.44 | 0 | 0.00 | 20.50 | 38 | 3,039 | 1.25% |
|
| 2018/11/05 | 4 | 21.11 | 0 | 0.00 | 21.15 | 4 | 3,087 | 0.13% |
|
| 2018/11/02 | 2 | 21.90 | 2 | 21.40 | 21.30 | 0 | 3,138 | 0.00% |
|
| 2018/11/01 | 4 | 21.33 | 1 | 21.25 | 21.35 | 3 | 3,132 | 0.10% |
|
| 2018/10/31 | 2 | 19.50 | 13 | 19.85 | 20.20 | -11 | 3,126 | -0.35% |
|
| 2018/10/30 | 6 | 19.08 | 6 | 19.16 | 19.05 | 0 | 3,144 | 0.00% |
|
| 2018/10/29 | 3 | 19.07 | 3 | 18.70 | 19.00 | 0 | 3,158 | 0.00% |
|
| 2018/10/26 | 6 | 19.53 | 42 | 19.56 | 18.85 | -36 | 3,200 | -1.12% |
|
| 2018/10/25 | 5 | 19.65 | 1 | 19.50 | 19.65 | 4 | 3,196 | 0.13% |
|
| 2018/10/24 | 5 | 21.35 | 3 | 21.55 | 21.15 | 2 | 3,190 | 0.06% |
|
| 2018/10/23 | 6 | 22.38 | 2 | 21.90 | 21.95 | 4 | 3,184 | 0.13% |
|
| 2018/10/22 | 34 | 23.53 | 1 | 23.00 | 23.05 | 33 | 3,188 | 1.03% |
|
| 2018/10/19 | 0 | 0.00 | 11 | 22.31 | 22.45 | -11 | 3,193 | -0.34% |
|
| 2018/10/18 | 3 | 23.52 | 0 | 0.00 | 23.10 | 3 | 3,213 | 0.09% |
|
| 2018/10/17 | 0 | 0.00 | 2 | 24.15 | 24.00 | -2 | 3,240 | -0.06% |
|
| 2018/10/16 | 7 | 25.01 | 5 | 24.45 | 24.65 | 2 | 3,311 | 0.06% |
|
| 2018/10/15 | 11 | 25.35 | 1 | 25.55 | 24.90 | 10 | 3,356 | 0.30% |
|
| 2018/10/12 | 1 | 24.65 | 2 | 24.73 | 24.60 | -1 | 3,387 | -0.03% |
|
| 2018/10/11 | 0 | 0.00 | 6 | 24.54 | 24.50 | -6 | 3,401 | -0.18% |
|
| 2018/10/09 | 1 | 27.80 | 1 | 27.90 | 27.20 | 0 | 3,417 | 0.00% |
|
| 2018/10/08 | 6 | 29.33 | 2 | 28.95 | 28.90 | 4 | 3,448 | 0.12% |
|
| 2018/10/05 | 3 | 29.37 | 6 | 29.13 | 28.75 | -3 | 3,464 | -0.09% |
|
| 2018/10/04 | 0 | 0.00 | 1 | 32.40 | 30.85 | -1 | 3,488 | -0.03% |
|
| 2018/10/02 | 4 | 35.19 | 0 | 0.00 | 35.00 | 4 | 3,755 | 0.11% |
|
| 2018/09/28 | 2 | 35.93 | 1 | 35.90 | 35.75 | 1 | 3,978 | 0.03% |
|
| 2018/09/27 | 7 | 36.67 | 0 | 0.00 | 36.10 | 7 | 4,132 | 0.17% |
|
| 2018/09/26 | 1 | 38.15 | 4 | 38.20 | 37.00 | -3 | 4,340 | -0.07% |
|
| 2018/09/21 | 6 | 36.63 | 6 | 36.91 | 36.90 | 0 | 4,984 | 0.00% |
|
| 2018/09/20 | 4 | 36.81 | 1 | 36.95 | 36.95 | 3 | 5,195 | 0.06% |
|
| 2018/09/19 | 13 | 38.69 | 60 | 38.39 | 38.05 | -47 | 5,237 | -0.90% |
|
| 2018/09/18 | 35 | 37.86 | 8 | 37.59 | 37.35 | 27 | 5,270 | 0.51% |
|
| 2018/09/17 | 21 | 36.58 | 0 | 0.00 | 36.20 | 21 | 5,414 | 0.39% |
|
| 2018/09/13 | 1 | 35.45 | 0 | 0.00 | 35.30 | 1 | 5,935 | 0.02% |
|
| 2018/09/12 | 0 | 0.00 | 2 | 35.25 | 35.20 | -2 | 6,269 | -0.03% |
|
| 2018/09/10 | 2 | 36.40 | 0 | 0.00 | 35.00 | 2 | 6,919 | 0.03% |
|
| 2018/09/06 | 4 | 38.33 | 4 | 39.11 | 38.35 | 0 | 7,280 | 0.00% |
|
| 2018/09/05 | 4 | 38.58 | 3 | 38.03 | 38.15 | 1 | 7,641 | 0.01% |
|
| 2018/09/04 | 3 | 38.50 | 22 | 38.46 | 38.40 | -19 | 7,816 | -0.24% |
|
| 2018/09/03 | 13 | 38.23 | 2 | 40.80 | 37.40 | 11 | 7,856 | 0.14% |
|
| 2018/08/31 | 3 | 40.10 | 0 | 0.00 | 39.90 | 3 | 7,891 | 0.04% |
|
| 2018/08/30 | 1 | 37.00 | 1 | 36.70 | 36.90 | 0 | 7,861 | 0.00% |
|
| 2018/08/29 | 2 | 36.15 | 5 | 35.61 | 36.50 | -3 | 7,909 | -0.04% |
|
| 2018/08/28 | 0 | 0.00 | 2 | 35.00 | 35.00 | -2 | 8,048 | -0.02% |
|
| 2018/08/27 | 10 | 35.58 | 0 | 0.00 | 35.60 | 10 | 8,131 | 0.12% |
|
| 2018/08/24 | 4 | 34.50 | 0 | 0.00 | 34.50 | 4 | 8,175 | 0.05% |
|
| 2018/08/23 | 2 | 36.80 | 5 | 36.96 | 35.30 | -3 | 8,274 | -0.04% |
|
| 2018/08/22 | 3 | 36.32 | 3 | 35.78 | 36.35 | 0 | 8,297 | 0.00% |
|
| 2018/08/21 | 0 | 0.00 | 43 | 35.38 | 34.15 | -43 | 8,296 | -0.52% |
|
| 2018/08/20 | 0 | 0.00 | 10 | 35.14 | 35.15 | -10 | 8,310 | -0.12% |
|
| 2018/08/17 | 13 | 36.78 | 14 | 35.30 | 35.30 | -1 | 8,324 | -0.01% |
|
| 2018/08/16 | 5 | 35.90 | 0 | 0.00 | 35.90 | 5 | 8,317 | 0.06% |
|
| 2018/08/15 | 1 | 35.45 | 0 | 0.00 | 35.45 | 1 | 8,315 | 0.01% |
|
| 2018/08/14 | 1 | 34.25 | 6 | 34.85 | 35.50 | -5 | 8,324 | -0.06% |
|
| 2018/08/13 | 7 | 35.84 | 13 | 35.53 | 35.15 | -6 | 8,494 | -0.07% |
|
| 2018/08/10 | 1 | 39.00 | 0 | 0.00 | 38.70 | 1 | 8,575 | 0.01% |
|
| 2018/08/08 | 2 | 40.55 | 3 | 41.47 | 40.10 | -1 | 9,082 | -0.01% |
|
| 2018/08/07 | 3 | 41.45 | 1 | 41.50 | 41.20 | 2 | 9,098 | 0.02% |
|
| 2018/08/06 | 6 | 42.03 | 3 | 43.67 | 40.90 | 3 | 9,252 | 0.03% |
|
| 2018/08/03 | 3 | 43.27 | 6.4 | 42.69 | 43.40 | -3.4 | 9,304 | -0.04% |
|
| 2018/08/02 | 46 | 42.70 | 2 | 42.60 | 42.35 | 44 | 9,410 | 0.47% |
|
| 2018/08/01 | 2 | 45.10 | 0 | 0.00 | 44.85 | 2 | 9,461 | 0.02% |
|
| 2018/07/31 | 12 | 45.39 | 15 | 44.97 | 45.60 | -3 | 9,520 | -0.03% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 45.20 | 45.15 | -1 | 9,620 | -0.01% |
|
| 2018/07/27 | 0 | 0.00 | 2 | 46.50 | 46.50 | -2 | 9,793 | -0.02% |
|
| 2018/07/26 | 0 | 0.00 | 6 | 46.55 | 46.55 | -6 | 10,005 | -0.06% |
|
| 2018/07/25 | 1 | 48.20 | 40 | 47.78 | 47.00 | -39 | 10,381 | -0.38% |
|
| 2018/07/24 | 0 | 0.00 | 1 | 47.05 | 47.60 | -1 | 10,379 | -0.01% |
|
| 2018/07/23 | 59 | 46.99 | 48 | 47.42 | 47.15 | 11 | 10,464 | 0.11% |
|
| 2018/07/20 | 34 | 45.92 | 13 | 45.30 | 45.20 | 21 | 10,498 | 0.20% |
|
| 2018/07/19 | 2 | 45.25 | 4 | 45.14 | 45.00 | -2 | 10,644 | -0.02% |
|
| 2018/07/18 | 15 | 47.63 | 12 | 46.55 | 46.20 | 3 | 10,796 | 0.03% |
|
| 2018/07/17 | 13 | 48.17 | 25 | 47.43 | 47.25 | -12 | 10,883 | -0.11% |
|
| 2018/07/16 | 26 | 49.25 | 17 | 47.86 | 48.00 | 9 | 11,280 | 0.08% |
|
| 2018/07/13 | 3 | 48.38 | 53 | 48.29 | 48.20 | -50 | 11,245 | -0.44% |
|
| 2018/07/12 | 31 | 48.76 | 12 | 48.18 | 47.95 | 19 | 11,567 | 0.16% |
|
| 2018/07/11 | 52 | 48.14 | 10 | 47.79 | 48.10 | 42 | 11,705 | 0.36% |
|
| 2018/07/10 | 6 | 45.14 | 83 | 45.00 | 45.60 | -77 | 11,634 | -0.66% |
|
| 2018/07/09 | 22 | 49.67 | 24 | 47.61 | 47.50 | -2 | 11,760 | -0.02% |
|
| 2018/07/06 | 11 | 46.86 | 10 | 48.32 | 48.55 | 1 | 11,839 | 0.01% |
|
| 2018/07/05 | 17 | 48.18 | 9 | 49.80 | 47.75 | 8 | 11,778 | 0.07% |
|
| 2018/07/04 | 34 | 51.09 | 14 | 50.89 | 49.00 | 20 | 11,826 | 0.17% |
|
| 2018/07/03 | 10 | 51.62 | 5 | 51.76 | 50.00 | 5 | 11,863 | 0.04% |
|
| 2018/07/02 | 36 | 53.14 | 29.6 | 54.71 | 51.40 | 6.4 | 11,591 | 0.06% |
|
| 2018/06/29 | 46 | 47.78 | 8 | 49.58 | 50.40 | 38 | 11,188 | 0.34% |
|
| 2018/06/28 | 23 | 47.83 | 31 | 46.39 | 45.85 | -8 | 10,976 | -0.07% |
|
| 2018/06/27 | 10 | 49.00 | 39 | 47.12 | 47.70 | -29 | 10,885 | -0.27% |
|
| 2018/06/26 | 22 | 45.89 | 48 | 46.99 | 47.50 | -26 | 10,755 | -0.24% |
|
| 2018/06/25 | 2 | 47.00 | 49 | 49.13 | 44.50 | -47 | 10,586 | -0.44% |
|
| 2018/06/22 | 71 | 51.47 | 62 | 49.33 | 49.00 | 9 | 10,353 | 0.09% |
|
| 2018/06/21 | 4 | 48.98 | 8 | 49.81 | 50.10 | -4 | 10,077 | -0.04% |
|
| 2018/06/20 | 23 | 46.78 | 33.7 | 45.46 | 46.10 | -10.7 | 9,813 | -0.11% |
|
| 2018/06/19 | 16 | 46.91 | 3.5 | 45.87 | 47.15 | 12.5 | 9,495 | 0.13% |
|
| 2018/06/15 | 60 | 41.64 | 70 | 41.11 | 42.90 | -10 | 9,375 | -0.11% |
|
| 2018/06/14 | 33 | 39.67 | 4 | 40.19 | 40.15 | 29 | 9,233 | 0.31% |
|
| 2018/06/13 | 42 | 40.86 | 53 | 39.48 | 39.00 | -11 | 9,282 | -0.12% |
|
| 2018/06/12 | 33 | 39.05 | 50 | 39.15 | 39.35 | -17 | 9,006 | -0.19% |
|
| 2018/06/11 | 40 | 37.64 | 40 | 37.62 | 37.65 | 0 | 9,064 | 0.00% |
|
| 2018/06/08 | 47 | 36.14 | 39 | 35.95 | 35.95 | 8 | 9,002 | 0.09% |
|
| 2018/06/07 | 20 | 39.00 | 21 | 37.54 | 37.45 | -1 | 8,910 | -0.01% |
|
| 2018/06/06 | 25 | 38.88 | 45 | 38.80 | 38.55 | -20 | 8,907 | -0.22% |
|
| 2018/06/05 | 28 | 40.53 | 23 | 39.34 | 38.20 | 5 | 8,871 | 0.06% |
|
| 2018/06/01 | 1 | 38.80 | 0 | 0.00 | 38.80 | 1 | 8,669 | 0.01% |
|
| 2018/05/31 | 0 | 0.00 | 14 | 39.43 | 39.45 | -14 | 8,675 | -0.16% |
|
| 2018/05/30 | 4 | 37.63 | 3 | 38.57 | 38.70 | 1 | 8,661 | 0.01% |
|
| 2018/05/29 | 10 | 36.96 | 4 | 36.61 | 37.50 | 6 | 8,673 | 0.07% |
|
| 2018/05/28 | 0 | 0.00 | 1 | 35.35 | 35.00 | -1 | 8,672 | -0.01% |
|
| 2018/05/25 | 0 | 0.00 | 1 | 34.80 | 34.80 | -1 | 8,726 | -0.01% |
|
| 2018/05/24 | 4 | 34.23 | 0 | 0.00 | 34.90 | 4 | 8,796 | 0.05% |
|
| 2018/05/23 | 29 | 35.56 | 2 | 35.50 | 35.50 | 27 | 8,985 | 0.30% |
|
| 2018/05/22 | 5 | 37.00 | 23 | 35.77 | 35.80 | -18 | 9,216 | -0.20% |
|
| 2018/05/21 | 63 | 37.37 | 56 | 37.38 | 37.00 | 7 | 9,236 | 0.08% |
|
| 2018/05/18 | 4 | 35.10 | 9 | 35.17 | 35.60 | -5 | 9,168 | -0.05% |
|
| 2018/05/17 | 25 | 35.45 | 22 | 36.51 | 36.60 | 3 | 9,229 | 0.03% |
|
| 2018/05/16 | 23 | 35.85 | 6 | 34.85 | 33.80 | 17 | 9,069 | 0.19% |
|
| 2018/05/15 | 1 | 36.50 | 7 | 36.50 | 36.50 | -6 | 8,844 | -0.07% |
|
| 2018/05/14 | 20 | 31.05 | 30 | 32.98 | 33.20 | -10 | 8,863 | -0.11% |
|
| 2018/05/10 | 7 | 30.34 | 6 | 30.26 | 30.15 | 1 | 8,637 | 0.01% |
|
| 2018/05/09 | 14 | 31.74 | 18 | 31.48 | 31.00 | -4 | 8,554 | -0.05% |
|
| 2018/05/08 | 22 | 31.82 | 21 | 31.00 | 30.90 | 1 | 8,544 | 0.01% |
|
| 2018/05/07 | 5 | 30.65 | 4 | 31.10 | 31.00 | 1 | 8,596 | 0.01% |
|
| 2018/05/04 | 5 | 31.48 | 0 | 0.00 | 31.10 | 5 | 8,574 | 0.06% |
|
| 2018/05/03 | 3 | 31.75 | 2 | 31.75 | 31.90 | 1 | 8,483 | 0.01% |
|
| 2018/05/02 | 3 | 32.15 | 11 | 33.80 | 30.90 | -8 | 8,397 | -0.10% |
|
| 2018/04/27 | 30 | 29.93 | 12 | 30.90 | 30.90 | 18 | 8,131 | 0.22% |
|
| 2018/04/26 | 20 | 30.88 | 17 | 28.02 | 28.10 | 3 | 7,996 | 0.04% |
|
| 2018/04/25 | 31 | 30.60 | 32 | 29.77 | 29.90 | -1 | 7,863 | -0.01% |
|
| 2018/04/24 | 7 | 29.40 | 41 | 30.24 | 29.00 | -34 | 7,654 | -0.44% |
|
| 2018/04/23 | 1 | 33.20 | 13 | 32.90 | 32.20 | -12 | 7,447 | -0.16% |
|
| 2018/04/20 | 25 | 36.97 | 34 | 35.50 | 35.50 | -9 | 7,296 | -0.12% |
|
| 2018/04/19 | 10 | 34.50 | 12 | 34.50 | 34.50 | -2 | 6,850 | -0.03% |
|
| 2018/04/18 | 97 | 29.54 | 3 | 30.45 | 31.40 | 94 | 6,821 | 1.38% |
|
| 2018/04/17 | 3 | 29.25 | 121 | 29.71 | 28.55 | -118 | 6,457 | -1.83% |
大賣/鉅額交易
|
| 2018/04/16 | 20 | 33.45 | 24 | 31.63 | 31.70 | -4 | 6,250 | -0.06% |
|
| 2018/04/13 | 22 | 33.42 | 13 | 31.03 | 32.95 | 9 | 6,134 | 0.15% |
|
| 2018/04/12 | 23 | 36.33 | 16 | 33.53 | 33.30 | 7 | 5,835 | 0.12% |
|
| 2018/04/11 | 10 | 37.60 | 19 | 36.85 | 36.90 | -9 | 5,665 | -0.16% |
|
| 2018/04/10 | 18 | 38.25 | 14 | 35.54 | 36.00 | 4 | 5,565 | 0.07% |
|
| 2018/04/09 | 17 | 42.36 | 2 | 39.60 | 38.70 | 15 | 5,342 | 0.28% |
|
| 2018/04/03 | 1 | 42.00 | 0 | 0.00 | 43.00 | 1 | 5,068 | 0.02% |
|
| 2018/03/31 | 1 | 39.25 | 1 | 40.15 | 41.45 | 0 | 5,014 | 0.00% |
|
| 2018/03/30 | 3 | 39.50 | 0 | 0.00 | 37.70 | 3 | 4,975 | 0.06% |
|
| 2018/03/29 | 0 | 0.00 | 0.5 | 40.05 | 40.55 | -0.5 | 4,959 | -0.01% |
|
| 2018/03/26 | 0 | 0.00 | 18 | 35.89 | 35.10 | -18 | 4,915 | -0.37% |
|
| 2018/03/23 | 5 | 36.25 | 1 | 34.25 | 34.00 | 4 | 4,884 | 0.08% |
|
| 2018/03/21 | 21 | 38.40 | 22 | 40.32 | 40.35 | -1 | 4,771 | -0.02% |
|
| 2018/03/20 | 25 | 33.60 | 34 | 36.65 | 36.70 | -9 | 4,550 | -0.20% |
|
| 2018/03/19 | 23 | 32.21 | 24 | 33.40 | 33.40 | -1 | 4,382 | -0.02% |
|
| 2018/03/16 | 36 | 31.09 | 0 | 0.00 | 30.40 | 36 | 4,204 | 0.86% |
|
| 2018/03/15 | 126 | 31.35 | 28 | 31.20 | 32.20 | 98 | 4,071 | 2.41% |
大買/
|
| 2018/03/13 | 0 | 0.00 | 5 | 26.65 | 26.65 | -5 | 3,766 | -0.13% |
|
| 2018/03/12 | 0 | 0.00 | 18 | 24.18 | 24.25 | -18 | 3,704 | -0.49% |
|
| 2018/03/09 | 2 | 22.35 | 2 | 22.05 | 22.05 | 0 | 3,598 | 0.00% |
|
| 2018/03/08 | 2 | 23.00 | 0 | 0.00 | 22.70 | 2 | 3,541 | 0.06% |
|
| 2018/03/06 | 0 | 0.00 | 104 | 22.85 | 24.50 | -104 | 3,428 | -3.03% |
大賣/鉅額交易
|
| 2018/03/05 | 6 | 23.07 | 0 | 0.00 | 23.90 | 6 | 3,361 | 0.18% |
|
| 2018/03/02 | 5 | 23.73 | 3 | 23.80 | 23.75 | 2 | 3,256 | 0.06% |
|
| 2018/03/01 | 6 | 21.50 | 1 | 20.00 | 21.75 | 5 | 3,151 | 0.16% |
|
| 2018/02/27 | 3 | 20.33 | 2 | 20.40 | 19.80 | 1 | 3,066 | 0.03% |
|
| 2018/02/26 | 8 | 18.79 | 5 | 19.65 | 19.75 | 3 | 2,980 | 0.10% |
|
| 2018/02/23 | 14 | 19.65 | 0 | 0.00 | 18.65 | 14 | 2,888 | 0.48% |
|
| 2018/02/22 | 1 | 19.85 | 10 | 21.23 | 20.60 | -9 | 2,673 | -0.34% |
|
| 2018/02/12 | 5 | 17.50 | 2 | 17.00 | 17.60 | 3 | 2,351 | 0.13% |
|
| 2018/02/09 | 124 | 15.35 | 12 | 15.33 | 16.00 | 112 | 2,163 | 5.18% |
大買/鉅額交易
|
| 2018/02/07 | 0 | 0.00 | 3 | 13.03 | 13.25 | -3 | 1,790 | -0.17% |
|
| 2018/02/01 | 1 | 13.80 | 1 | 13.50 | 13.80 | 0 | 1,591 | 0.00% |
|
| 2018/01/31 | 1 | 12.65 | 0 | 0.00 | 14.10 | 1 | 1,535 | 0.07% |
|
| 2018/01/30 | 11 | 14.47 | 0 | 0.00 | 13.50 | 11 | 1,431 | 0.77% |
|
| 2018/01/29 | 3 | 14.43 | 0 | 0.00 | 14.60 | 3 | 1,284 | 0.23% |
|
| 2018/01/26 | 0 | 0.00 | 1 | 13.30 | 13.30 | -1 | 1,164 | -0.09% |
|
| 2018/01/24 | 0 | 0.00 | 10 | 11.78 | 12.40 | -10 | 914 | -1.09% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 10.65 | 10.70 | -1 | 745 | -0.13% |
|
| 2018/01/12 | 1 | 10.55 | 0 | 0.00 | 10.65 | 1 | 774 | 0.13% |
|
| 2018/01/09 | 0 | 0.00 | 1 | 10.50 | 10.70 | -1 | 781 | -0.13% |
|