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-古亭 券商分點個股進出
群益金鼎-古亭 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 | 1 | 103.50 | 7 | 104.21 | 103.00 | -6 | 13,493 | -0.04% |
|
| 2024/12/16 | 5 | 101.50 | 1 | 103.50 | 101.00 | 4 | 13,549 | 0.03% |
|
| 2024/12/13 | 3 | 104.17 | 3 | 105.00 | 103.50 | 0 | 13,618 | 0.00% |
|
| 2024/12/12 | 9 | 107.50 | 4 | 108.25 | 104.50 | 5 | 13,936 | 0.04% |
|
| 2024/12/11 | 8 | 107.56 | 3 | 109.83 | 106.50 | 5 | 14,046 | 0.04% |
|
| 2024/12/10 | 18 | 109.75 | 23 | 109.61 | 110.00 | -5 | 14,136 | -0.04% |
|
| 2024/12/09 | 3 | 107.00 | 2 | 108.75 | 107.00 | 1 | 14,029 | 0.01% |
|
| 2024/12/06 | 3 | 109.17 | 2 | 109.25 | 108.50 | 1 | 14,073 | 0.01% |
|
| 2024/12/05 | 0 | 0.00 | 2 | 108.25 | 107.50 | -2 | 14,069 | -0.01% |
|
| 2024/12/04 | 7 | 107.50 | 9 | 107.17 | 108.00 | -2 | 14,073 | -0.01% |
|
| 2024/12/03 | 8 | 103.88 | 1 | 105.00 | 103.00 | 7 | 14,050 | 0.05% |
|
| 2024/12/02 | 2 | 103.00 | 0 | 0.00 | 102.50 | 2 | 14,057 | 0.01% |
|
| 2024/11/28 | 7 | 101.96 | 3 | 103.67 | 102.00 | 4 | 14,229 | 0.03% |
|
| 2024/11/27 | 1 | 104.50 | 0 | 0.00 | 102.00 | 1 | 14,174 | 0.01% |
|
| 2024/11/26 | 5 | 107.00 | 5 | 108.00 | 106.50 | 0 | 14,406 | 0.00% |
|
| 2024/11/25 | 1 | 108.00 | 27 | 106.76 | 108.50 | -26 | 14,463 | -0.18% |
|
| 2024/11/22 | 24 | 104.50 | 0 | 0.00 | 104.50 | 24 | 14,516 | 0.17% |
|
| 2024/11/21 | 2 | 106.75 | 2 | 106.00 | 106.00 | 0 | 14,655 | 0.00% |
|
| 2024/11/20 | 2 | 106.00 | 0 | 0.00 | 106.00 | 2 | 14,793 | 0.01% |
|
| 2024/11/19 | 0 | 0.00 | 2 | 105.50 | 107.00 | -2 | 14,948 | -0.01% |
|
| 2024/11/18 | 5 | 104.70 | 1 | 105.50 | 103.50 | 4 | 15,123 | 0.03% |
|
| 2024/11/15 | 1 | 107.50 | 5 | 107.31 | 106.50 | -4 | 15,239 | -0.03% |
|
| 2024/11/14 | 7 | 106.21 | 1 | 107.00 | 105.00 | 6 | 15,519 | 0.04% |
|
| 2024/11/13 | 3 | 107.33 | 2 | 109.25 | 106.50 | 1 | 15,602 | 0.01% |
|
| 2024/11/12 | 1 | 108.00 | 3 | 109.00 | 107.50 | -2 | 15,606 | -0.01% |
|
| 2024/11/11 | 10 | 110.80 | 7 | 111.29 | 111.00 | 3 | 15,516 | 0.02% |
|
| 2024/11/08 | 13 | 112.88 | 0 | 0.00 | 110.50 | 13 | 15,441 | 0.08% |
|
| 2024/11/07 | 6 | 120.50 | 18 | 121.17 | 119.00 | -12 | 15,034 | -0.08% |
|
| 2024/11/06 | 0 | 0.00 | 3 | 117.00 | 117.50 | -3 | 14,956 | -0.02% |
|
| 2024/11/05 | 2 | 116.00 | 2 | 116.75 | 116.50 | 0 | 15,019 | 0.00% |
|
| 2024/11/04 | 8 | 115.94 | 1 | 115.00 | 115.00 | 7 | 15,140 | 0.05% |
|
| 2024/11/01 | 13 | 115.69 | 2 | 117.00 | 118.00 | 11 | 15,058 | 0.07% |
|
| 2024/10/30 | 6 | 116.92 | 1 | 116.50 | 116.50 | 5 | 15,040 | 0.03% |
|
| 2024/10/29 | 14 | 119.61 | 23 | 122.83 | 119.00 | -9 | 14,870 | -0.06% |
|
| 2024/10/28 | 5 | 120.20 | 6 | 120.75 | 120.50 | -1 | 14,556 | -0.01% |
|
| 2024/10/25 | 3 | 119.83 | 1 | 119.50 | 118.50 | 2 | 14,313 | 0.01% |
|
| 2024/10/24 | 43 | 120.08 | 37 | 128.03 | 120.50 | 6 | 14,166 | 0.04% |
|
| 2024/10/23 | 4 | 129.25 | 1 | 130.00 | 129.50 | 3 | 13,583 | 0.02% |
|
| 2024/10/22 | 28 | 133.77 | 6 | 132.17 | 130.50 | 22 | 13,536 | 0.16% |
|
| 2024/10/21 | 15 | 131.60 | 19 | 131.39 | 133.50 | -4 | 13,335 | -0.03% |
|
| 2024/10/18 | 5 | 125.20 | 30.1 | 125.50 | 123.50 | -25.1 | 12,955 | -0.19% |
|
| 2024/10/17 | 7 | 127.43 | 2 | 127.00 | 126.00 | 5 | 12,956 | 0.04% |
|
| 2024/10/16 | 6 | 127.08 | 25 | 127.78 | 129.50 | -19 | 12,864 | -0.15% |
|
| 2024/10/15 | 9 | 129.28 | 2 | 129.25 | 126.00 | 7 | 12,659 | 0.06% |
|
| 2024/10/14 | 5 | 129.50 | 3 | 132.67 | 128.00 | 2 | 12,470 | 0.02% |
|
| 2024/10/11 | 57 | 134.34 | 12 | 130.58 | 128.50 | 45 | 12,289 | 0.37% |
|
| 2024/10/09 | 5 | 133.80 | 123 | 133.60 | 133.50 | -118 | 11,930 | -0.99% |
大賣/鉅額交易
|
| 2024/10/08 | 7 | 135.21 | 4 | 133.25 | 135.00 | 3 | 11,820 | 0.03% |
|
| 2024/10/07 | 2 | 130.75 | 1.1 | 131.00 | 129.00 | 1 | 11,573 | 0.01% |
|
| 2024/10/04 | 7 | 131.93 | 7 | 132.00 | 130.00 | 0 | 11,506 | 0.00% |
|
| 2024/10/01 | 1 | 131.50 | 2 | 133.00 | 134.00 | -1 | 11,359 | -0.01% |
|
| 2024/09/30 | 6 | 131.67 | 3 | 131.50 | 131.00 | 3 | 11,250 | 0.03% |
|
| 2024/09/27 | 11.2 | 132.94 | 1 | 139.00 | 130.50 | 10.2 | 11,060 | 0.09% |
|
| 2024/09/26 | 73 | 135.99 | 18.1 | 137.57 | 138.50 | 54.9 | 10,635 | 0.52% |
|
| 2024/09/25 | 9 | 127.72 | 5 | 128.40 | 127.50 | 4 | 9,992 | 0.04% |
|
| 2024/09/24 | 61 | 128.77 | 13 | 128.88 | 128.50 | 48 | 9,810 | 0.49% |
|
| 2024/09/23 | 19 | 139.11 | 10.1 | 138.08 | 135.50 | 8.9 | 9,464 | 0.09% |
|
| 2024/09/20 | 9 | 139.33 | 8 | 141.50 | 138.00 | 1 | 9,316 | 0.01% |
|
| 2024/09/19 | 3 | 139.67 | 7 | 140.00 | 140.50 | -4 | 9,014 | -0.04% |
|
| 2024/09/18 | 3 | 135.00 | 4 | 133.50 | 133.00 | -1 | 8,797 | -0.01% |
|
| 2024/09/16 | 3 | 136.33 | 0 | 0.00 | 136.00 | 3 | 8,888 | 0.03% |
|
| 2024/09/13 | 7 | 135.79 | 17 | 136.29 | 138.00 | -10 | 8,900 | -0.11% |
|
| 2024/09/12 | 7 | 129.57 | 15 | 130.83 | 132.00 | -8 | 8,629 | -0.09% |
|
| 2024/09/11 | 11 | 125.05 | 9 | 121.83 | 121.50 | 2 | 8,625 | 0.02% |
|
| 2024/09/10 | 1.1 | 126.00 | 1 | 125.50 | 125.50 | 0.1 | 8,668 | 0.00% |
|
| 2024/09/09 | 3 | 122.50 | 4 | 125.88 | 125.50 | -1 | 8,698 | -0.01% |
|
| 2024/09/05 | 0 | 0.00 | 1 | 125.00 | 124.00 | -1 | 8,566 | -0.01% |
|
| 2024/09/04 | 2 | 121.25 | 1 | 121.00 | 121.00 | 1 | 8,599 | 0.01% |
|
| 2024/09/03 | 1 | 131.00 | 1 | 133.50 | 128.50 | 0 | 8,531 | 0.00% |
|
| 2024/09/02 | 8 | 133.00 | 0 | 0.00 | 130.00 | 8 | 8,496 | 0.09% |
|
| 2024/08/30 | 2 | 136.50 | 7 | 137.43 | 133.00 | -5 | 8,420 | -0.06% |
|
| 2024/08/29 | 1 | 131.50 | 0 | 0.00 | 133.50 | 1 | 8,327 | 0.01% |
|
| 2024/08/28 | 6 | 134.92 | 8 | 139.63 | 133.00 | -2 | 8,239 | -0.02% |
|
| 2024/08/27 | 1 | 133.50 | 6 | 133.67 | 133.50 | -5 | 7,981 | -0.06% |
|
| 2024/08/26 | 10 | 135.90 | 5 | 135.00 | 135.50 | 5 | 7,930 | 0.06% |
|
| 2024/08/23 | 4 | 135.63 | 10 | 136.45 | 138.50 | -6 | 7,802 | -0.08% |
|
| 2024/08/22 | 3 | 133.00 | 4 | 132.38 | 133.50 | -1 | 7,685 | -0.01% |
|
| 2024/08/21 | 4 | 130.75 | 2 | 132.50 | 130.50 | 2 | 7,541 | 0.03% |
|
| 2024/08/20 | 6 | 127.50 | 6 | 128.42 | 131.00 | 0 | 7,343 | 0.00% |
|
| 2024/08/19 | 3 | 124.33 | 4 | 125.00 | 125.50 | -1 | 7,137 | -0.01% |
|
| 2024/08/16 | 2 | 121.25 | 5 | 120.40 | 124.50 | -3 | 6,975 | -0.04% |
|
| 2024/08/15 | 6 | 111.75 | 58 | 112.44 | 113.50 | -52 | 6,641 | -0.78% |
|
| 2024/08/14 | 4 | 106.25 | 2 | 109.25 | 104.50 | 2 | 6,528 | 0.03% |
|
| 2024/08/13 | 0 | 0.00 | 1 | 103.00 | 103.00 | -1 | 6,442 | -0.02% |
|
| 2024/08/12 | 4 | 98.85 | 7 | 99.91 | 101.00 | -3 | 6,432 | -0.05% |
|
| 2024/08/09 | 4 | 97.65 | 1 | 100.00 | 96.60 | 3 | 6,394 | 0.05% |
|
| 2024/08/08 | 1 | 98.20 | 0 | 0.00 | 96.00 | 1 | 6,359 | 0.02% |
|
| 2024/08/07 | 1 | 92.00 | 4 | 96.70 | 99.90 | -3 | 6,353 | -0.05% |
|
| 2024/08/06 | 5 | 94.10 | 8 | 93.29 | 91.60 | -3 | 6,526 | -0.05% |
|
| 2024/08/05 | 2 | 101.50 | 5 | 102.50 | 101.50 | -3 | 6,407 | -0.05% |
|
| 2024/08/02 | 59 | 113.06 | 0 | 0.00 | 112.50 | 59 | 6,390 | 0.92% |
|
| 2024/08/01 | 9 | 120.67 | 3 | 124.00 | 119.00 | 6 | 6,299 | 0.10% |
|
| 2024/07/31 | 6 | 123.17 | 59 | 123.06 | 121.00 | -53 | 6,198 | -0.86% |
|
| 2024/07/30 | 1 | 112.50 | 0 | 0.00 | 114.50 | 1 | 6,130 | 0.02% |
|
| 2024/07/29 | 4 | 120.13 | 3 | 117.00 | 114.50 | 1 | 6,103 | 0.02% |
|
| 2024/07/26 | 1 | 118.00 | 2 | 118.25 | 121.50 | -1 | 6,033 | -0.02% |
|
| 2024/07/23 | 5 | 122.30 | 6 | 123.58 | 120.00 | -1 | 6,012 | -0.02% |
|
| 2024/07/22 | 2 | 120.25 | 3 | 119.67 | 122.00 | -1 | 6,048 | -0.02% |
|
| 2024/07/19 | 3 | 123.33 | 4 | 127.13 | 120.50 | -1 | 6,087 | -0.02% |
|
| 2024/07/18 | 6 | 120.42 | 5 | 124.80 | 127.00 | 1 | 6,072 | 0.02% |
|
| 2024/07/17 | 2 | 124.50 | 0 | 0.00 | 125.50 | 2 | 5,980 | 0.03% |
|
| 2024/07/16 | 5 | 125.80 | 6 | 127.00 | 124.00 | -1 | 6,027 | -0.02% |
|
| 2024/07/15 | 3 | 123.17 | 0 | 0.00 | 122.00 | 3 | 6,100 | 0.05% |
|
| 2024/07/12 | 3 | 124.17 | 3 | 123.00 | 123.00 | 0 | 6,191 | 0.00% |
|
| 2024/07/11 | 9 | 126.17 | 7 | 128.93 | 124.50 | 2 | 6,266 | 0.03% |
|
| 2024/07/10 | 6 | 125.92 | 13.1 | 125.18 | 126.50 | -7.1 | 6,309 | -0.11% |
|
| 2024/07/09 | 2 | 117.00 | 0 | 0.00 | 116.00 | 2 | 6,551 | 0.03% |
|
| 2024/07/08 | 3 | 119.17 | 1 | 121.50 | 119.00 | 2 | 6,801 | 0.03% |
|
| 2024/07/05 | 2 | 122.00 | 2 | 121.25 | 122.00 | 0 | 6,777 | 0.00% |
|
| 2024/07/04 | 1 | 117.50 | 1 | 119.00 | 119.00 | 0 | 6,733 | 0.00% |
|
| 2024/07/02 | 1 | 114.50 | 1 | 113.00 | 113.00 | 0 | 6,695 | 0.00% |
|
| 2024/07/01 | 51 | 115.49 | 0 | 0.00 | 114.00 | 51 | 6,693 | 0.76% |
|
| 2024/06/28 | 1 | 117.50 | 1 | 117.50 | 116.50 | 0 | 6,728 | 0.00% |
|
| 2024/06/26 | 2 | 113.25 | 0 | 0.00 | 113.00 | 2 | 6,785 | 0.03% |
|
| 2024/06/25 | 3 | 116.00 | 1 | 117.00 | 116.50 | 2 | 6,812 | 0.03% |
|
| 2024/06/24 | 0 | 0.00 | 3 | 119.00 | 117.50 | -3 | 6,912 | -0.04% |
|
| 2024/06/21 | 4 | 124.88 | 0 | 0.00 | 122.50 | 4 | 7,509 | 0.05% |
|
| 2024/06/20 | 5 | 127.80 | 6.1 | 129.02 | 128.00 | -1.1 | 7,379 | -0.01% |
|
| 2024/06/19 | 1 | 126.00 | 20 | 125.20 | 124.50 | -19 | 7,288 | -0.26% |
|
| 2024/06/18 | 4 | 128.00 | 15 | 129.63 | 128.50 | -11 | 7,257 | -0.15% |
|
| 2024/06/17 | 4 | 118.25 | 11 | 123.09 | 126.00 | -7 | 7,178 | -0.10% |
|
| 2024/06/14 | 2 | 116.50 | 4.4 | 116.92 | 115.00 | -2.4 | 6,927 | -0.04% |
|
| 2024/06/13 | 1 | 109.00 | 0 | 0.00 | 108.50 | 1 | 6,813 | 0.01% |
|
| 2024/06/12 | 2 | 108.75 | 0 | 0.00 | 109.00 | 2 | 6,855 | 0.03% |
|
| 2024/06/11 | 6 | 110.83 | 8 | 110.50 | 110.00 | -2 | 6,930 | -0.03% |
|
| 2024/06/07 | 1 | 118.50 | 2 | 117.75 | 118.50 | -1 | 6,954 | -0.01% |
|
| 2024/06/06 | 1 | 115.50 | 0 | 0.00 | 114.00 | 1 | 6,935 | 0.01% |
|
| 2024/06/05 | 0 | 0.00 | 6 | 119.50 | 116.50 | -6 | 6,971 | -0.09% |
|
| 2024/06/04 | 3 | 120.00 | 1 | 122.50 | 119.00 | 2 | 7,211 | 0.03% |
|
| 2024/06/03 | 8 | 118.50 | 0 | 0.00 | 118.50 | 8 | 7,622 | 0.10% |
|
| 2024/05/31 | 2 | 118.25 | 4 | 120.63 | 118.50 | -2 | 7,690 | -0.03% |
|
| 2024/05/30 | 1 | 119.00 | 2.1 | 118.64 | 119.00 | -1.1 | 7,683 | -0.01% |
|
| 2024/05/29 | 4 | 118.00 | 1 | 117.50 | 117.50 | 3 | 7,691 | 0.04% |
|
| 2024/05/28 | 1 | 119.50 | 5 | 117.20 | 119.00 | -4 | 7,691 | -0.05% |
|
| 2024/05/27 | 2 | 115.25 | 1 | 116.50 | 116.00 | 1 | 7,661 | 0.01% |
|
| 2024/05/24 | 0 | 0.00 | 5 | 114.40 | 114.50 | -5 | 7,736 | -0.06% |
|
| 2024/05/23 | 1 | 114.50 | 0 | 0.00 | 114.50 | 1 | 7,766 | 0.01% |
|
| 2024/05/22 | 1 | 117.50 | 9 | 117.89 | 117.50 | -8 | 7,847 | -0.10% |
|
| 2024/05/21 | 2 | 117.25 | 4 | 116.13 | 116.50 | -2 | 7,982 | -0.03% |
|
| 2024/05/20 | 3 | 115.67 | 0 | 0.00 | 116.00 | 3 | 8,019 | 0.04% |
|
| 2024/05/15 | 4 | 114.88 | 1 | 116.00 | 113.50 | 3 | 8,220 | 0.04% |
|
| 2024/05/14 | 0 | 0.00 | 2 | 113.75 | 115.00 | -2 | 8,343 | -0.02% |
|
| 2024/05/13 | 6 | 112.17 | 8 | 113.88 | 112.00 | -2 | 8,466 | -0.02% |
|
| 2024/05/10 | 14 | 112.79 | 3 | 114.67 | 113.50 | 11 | 8,599 | 0.13% |
|
| 2024/05/09 | 7 | 123.93 | 2 | 123.50 | 121.50 | 5 | 8,372 | 0.06% |
|
| 2024/05/08 | 0 | 124.00 | 16 | 124.84 | 127.00 | -16 | 8,359 | -0.19% |
|
| 2024/05/06 | 3 | 124.00 | 1 | 124.00 | 123.50 | 2 | 8,495 | 0.02% |
|
| 2024/05/03 | 6 | 126.17 | 3 | 130.00 | 123.50 | 3 | 8,577 | 0.03% |
|
| 2024/05/02 | 1 | 126.50 | 0 | 0.00 | 127.50 | 1 | 8,627 | 0.01% |
|
| 2024/04/30 | 6 | 128.33 | 0 | 0.00 | 128.00 | 6 | 8,687 | 0.07% |
|
| 2024/04/29 | 8 | 131.13 | 1 | 132.50 | 130.00 | 7 | 8,763 | 0.08% |
|
| 2024/04/26 | 1 | 132.00 | 2 | 133.50 | 131.00 | -1 | 8,842 | -0.01% |
|
| 2024/04/25 | 1 | 131.50 | 1 | 131.00 | 129.00 | 0 | 8,838 | 0.00% |
|
| 2024/04/24 | 1 | 124.00 | 1 | 127.00 | 130.00 | 0 | 8,896 | 0.00% |
|
| 2024/04/23 | 0 | 0.00 | 0.1 | 122.00 | 121.00 | -0.1 | 9,048 | 0.00% |
|
| 2024/04/22 | 1 | 122.00 | 5 | 124.00 | 121.00 | -4 | 9,123 | -0.04% |
|
| 2024/04/19 | 11 | 136.00 | 4 | 128.00 | 128.00 | 7 | 9,217 | 0.08% |
|
| 2024/04/18 | 18 | 140.89 | 11 | 140.59 | 138.50 | 7 | 9,285 | 0.08% |
|
| 2024/04/17 | 7 | 138.57 | 9 | 140.44 | 141.00 | -2 | 9,411 | -0.02% |
|
| 2024/04/16 | 7 | 137.07 | 5.5 | 138.49 | 137.00 | 1.5 | 9,409 | 0.02% |
|
| 2024/04/15 | 23 | 143.96 | 22.2 | 144.84 | 139.00 | 0.8 | 9,595 | 0.01% |
|
| 2024/04/12 | 9 | 139.28 | 34.3 | 137.61 | 140.00 | -25.3 | 9,891 | -0.26% |
|
| 2024/04/11 | 2.1 | 127.52 | 1 | 127.50 | 127.50 | 1.1 | 9,777 | 0.01% |
|
| 2024/04/10 | 1 | 130.50 | 3 | 130.50 | 131.50 | -2 | 9,901 | -0.02% |
|
| 2024/04/09 | 1 | 128.50 | 9 | 129.61 | 131.00 | -8 | 10,007 | -0.08% |
|
| 2024/04/08 | 1 | 129.00 | 2.2 | 126.83 | 127.00 | -1.2 | 10,190 | -0.01% |
|
| 2024/04/03 | 3 | 130.50 | 2.7 | 129.76 | 129.50 | 0.3 | 10,292 | 0.00% |
|
| 2024/04/02 | 4 | 130.75 | 2 | 129.50 | 129.50 | 2 | 10,401 | 0.02% |
|
| 2024/04/01 | 5 | 130.50 | 5 | 130.50 | 132.00 | 0 | 10,566 | 0.00% |
|
| 2024/03/29 | 0.1 | 127.00 | 0 | 0.00 | 125.50 | 0.1 | 10,813 | 0.00% |
|
| 2024/03/28 | 2 | 128.25 | 0 | 0.00 | 126.00 | 2 | 10,978 | 0.02% |
|
| 2024/03/27 | 4 | 129.75 | 2 | 127.50 | 127.50 | 2 | 11,173 | 0.02% |
|
| 2024/03/26 | 27.2 | 137.02 | 16 | 136.50 | 131.50 | 11.2 | 11,227 | 0.10% |
|
| 2024/03/25 | 0 | 0.00 | 6.1 | 134.50 | 134.50 | -6.1 | 10,741 | -0.06% |
|
| 2024/03/22 | 2 | 122.00 | 3 | 121.50 | 122.50 | -1 | 10,943 | -0.01% |
|
| 2024/03/21 | 6 | 120.92 | 3 | 121.17 | 121.50 | 3 | 11,314 | 0.03% |
|
| 2024/03/20 | 1 | 120.00 | 2 | 119.75 | 120.00 | -1 | 12,008 | -0.01% |
|
| 2024/03/19 | 3 | 122.00 | 2 | 120.00 | 120.00 | 1 | 12,105 | 0.01% |
|
| 2024/03/18 | 1 | 121.00 | 1 | 122.00 | 122.00 | 0 | 12,316 | 0.00% |
|
| 2024/03/15 | 2 | 123.00 | 0 | 0.00 | 121.00 | 2 | 12,709 | 0.02% |
|
| 2024/03/14 | 2 | 121.75 | 3 | 122.83 | 122.50 | -1 | 13,710 | -0.01% |
|
| 2024/03/13 | 8 | 126.44 | 32 | 124.70 | 123.00 | -24 | 14,188 | -0.17% |
|
| 2024/03/12 | 3 | 130.00 | 3 | 130.33 | 129.00 | 0 | 14,705 | 0.00% |
|
| 2024/03/11 | 3 | 129.33 | 0.1 | 131.38 | 129.00 | 2.9 | 14,997 | 0.02% |
|
| 2024/03/08 | 19 | 137.00 | 16 | 131.31 | 131.00 | 3 | 15,156 | 0.02% |
|
| 2024/03/07 | 14.1 | 138.23 | 15.1 | 139.60 | 137.50 | -1 | 15,459 | -0.01% |
|
| 2024/03/06 | 3 | 129.33 | 5 | 129.20 | 128.50 | -2 | 15,394 | -0.01% |
|
| 2024/03/05 | 4 | 131.50 | 4.1 | 131.50 | 131.50 | -0.1 | 15,797 | 0.00% |
|
| 2024/03/04 | 6 | 132.42 | 8 | 132.38 | 131.50 | -2 | 16,131 | -0.01% |
|
| 2024/03/01 | 2 | 132.50 | 3 | 131.67 | 131.00 | -1 | 16,757 | -0.01% |
|
| 2024/02/29 | 1 | 131.00 | 2.1 | 130.24 | 132.00 | -1.1 | 16,958 | -0.01% |
|
| 2024/02/27 | 4 | 134.00 | 11 | 130.45 | 130.00 | -7 | 17,108 | -0.04% |
|
| 2024/02/23 | 1 | 136.00 | 4 | 135.13 | 134.00 | -3 | 18,732 | -0.02% |
|
| 2024/02/22 | 5 | 133.90 | 4 | 135.50 | 132.50 | 1 | 19,143 | 0.01% |
|
| 2024/02/21 | 2 | 137.75 | 2 | 137.50 | 136.50 | 0 | 19,465 | 0.00% |
|
| 2024/02/20 | 2 | 138.50 | 2 | 136.00 | 136.50 | 0 | 20,833 | 0.00% |
|
| 2024/02/19 | 10 | 138.35 | 2 | 139.00 | 137.00 | 8 | 21,480 | 0.04% |
|
| 2024/02/16 | 1.1 | 140.55 | 4 | 140.63 | 141.00 | -2.9 | 22,655 | -0.01% |
|
| 2024/02/15 | 4 | 136.87 | 4 | 139.38 | 136.00 | 0 | 23,835 | 0.00% |
|
| 2024/02/05 | 16 | 138.50 | 4 | 137.00 | 137.00 | 12 | 23,844 | 0.05% |
|
| 2024/02/02 | 6 | 143.75 | 20 | 143.77 | 143.00 | -14 | 24,008 | -0.06% |
|
| 2024/02/01 | 8 | 137.50 | 3 | 139.00 | 137.00 | 5 | 24,146 | 0.02% |
|
| 2024/01/31 | 2 | 139.25 | 6 | 139.92 | 138.50 | -4 | 24,912 | -0.02% |
|
| 2024/01/30 | 16 | 139.09 | 1 | 139.00 | 138.50 | 15 | 25,466 | 0.06% |
|
| 2024/01/29 | 2 | 139.75 | 2 | 141.00 | 141.50 | 0 | 27,200 | 0.00% |
|
| 2024/01/26 | 17 | 140.00 | 8 | 141.38 | 140.00 | 9 | 28,504 | 0.03% |
|
| 2024/01/25 | 14 | 144.64 | 14 | 144.79 | 142.50 | 0 | 29,219 | 0.00% |
|
| 2024/01/24 | 20 | 145.00 | 3 | 146.00 | 143.50 | 17 | 29,380 | 0.06% |
|
| 2024/01/23 | 6 | 148.00 | 3 | 148.50 | 146.50 | 3 | 29,733 | 0.01% |
|
| 2024/01/22 | 4 | 148.13 | 4.3 | 148.85 | 148.00 | -0.3 | 30,158 | 0.00% |
|
| 2024/01/19 | 10 | 144.45 | 6 | 145.42 | 145.00 | 4 | 30,462 | 0.01% |
|
| 2024/01/18 | 7.1 | 142.89 | 6 | 140.42 | 143.00 | 1.1 | 30,718 | 0.00% |
|
| 2024/01/17 | 14.1 | 146.80 | 13 | 147.81 | 143.50 | 1.1 | 31,186 | 0.00% |
|
| 2024/01/16 | 10 | 148.70 | 4 | 149.00 | 147.50 | 6 | 31,268 | 0.02% |
|
| 2024/01/15 | 8 | 150.06 | 14 | 149.57 | 149.50 | -6 | 31,362 | -0.02% |
|
| 2024/01/12 | 16.3 | 146.80 | 15 | 145.60 | 145.50 | 1.3 | 31,612 | 0.00% |
|
| 2024/01/11 | 28.1 | 150.41 | 19 | 150.55 | 150.00 | 9.1 | 31,796 | 0.03% |
|
| 2024/01/10 | 4 | 150.88 | 16 | 151.31 | 152.50 | -12 | 33,245 | -0.04% |
|
| 2024/01/09 | 13 | 149.81 | 8 | 149.38 | 149.00 | 5 | 33,456 | 0.01% |
|
| 2024/01/08 | 69.2 | 158.70 | 35.1 | 158.99 | 149.00 | 34.2 | 33,451 | 0.10% |
|
| 2024/01/05 | 12 | 156.17 | 35.2 | 158.00 | 160.00 | -23.2 | 33,127 | -0.07% |
|
| 2024/01/04 | 29 | 157.81 | 26.2 | 157.97 | 157.00 | 2.8 | 33,237 | 0.01% |
|
| 2024/01/03 | 12 | 156.00 | 21.1 | 156.76 | 156.50 | -9.1 | 33,381 | -0.03% |
|
| 2024/01/02 | 10 | 152.50 | 0 | 0.00 | 157.00 | 10 | 33,333 | 0.03% |
|
| 2023/12/29 | 1 | 153.50 | 7 | 155.29 | 156.50 | -6 | 33,292 | -0.02% |
|
| 2023/12/28 | 9 | 153.83 | 12 | 154.58 | 154.00 | -3 | 33,365 | -0.01% |
|
| 2023/12/27 | 21.7 | 153.82 | 1.1 | 153.19 | 153.00 | 20.6 | 33,848 | 0.06% |
|
| 2023/12/26 | 15.1 | 158.05 | 6 | 159.42 | 157.00 | 9.1 | 34,020 | 0.03% |
|
| 2023/12/25 | 20 | 156.15 | 5 | 157.50 | 156.50 | 15 | 33,926 | 0.04% |
|
| 2023/12/22 | 7.1 | 155.88 | 11 | 155.05 | 155.50 | -3.9 | 33,954 | -0.01% |
|
| 2023/12/21 | 10 | 151.90 | 8 | 152.06 | 151.50 | 2 | 33,980 | 0.01% |
|
| 2023/12/20 | 7 | 152.43 | 3 | 154.17 | 151.50 | 4 | 34,141 | 0.01% |
|
| 2023/12/19 | 3 | 152.50 | 2 | 151.50 | 152.00 | 1 | 34,211 | 0.00% |
|
| 2023/12/18 | 12.2 | 153.95 | 3.1 | 152.51 | 152.50 | 9.2 | 34,286 | 0.03% |
|
| 2023/12/15 | 33.1 | 159.30 | 6.1 | 158.35 | 156.00 | 27 | 34,194 | 0.08% |
|
| 2023/12/14 | 6 | 163.25 | 6 | 165.00 | 165.00 | 0 | 33,968 | 0.00% |
|
| 2023/12/13 | 14 | 160.68 | 7 | 164.43 | 161.00 | 7 | 34,449 | 0.02% |
|
| 2023/12/12 | 5 | 162.30 | 4 | 163.00 | 163.50 | 1 | 35,051 | 0.00% |
|
| 2023/12/11 | 20.1 | 166.62 | 14 | 166.44 | 161.50 | 6 | 34,894 | 0.02% |
|
| 2023/12/08 | 2 | 172.25 | 18 | 170.50 | 174.00 | -16 | 33,960 | -0.05% |
|
| 2023/12/07 | 27 | 163.44 | 11 | 164.41 | 166.00 | 16 | 33,596 | 0.05% |
|
| 2023/12/06 | 6 | 169.35 | 9 | 172.11 | 170.50 | -3 | 33,297 | -0.01% |
|
| 2023/12/05 | 3 | 169.16 | 0.6 | 170.09 | 169.50 | 2.5 | 33,200 | 0.01% |
|
| 2023/12/04 | 10.1 | 175.31 | 1 | 181.00 | 173.00 | 9 | 33,133 | 0.03% |
|
| 2023/12/01 | 8.1 | 173.37 | 30 | 172.05 | 176.50 | -22 | 32,795 | -0.07% |
|
| 2023/11/30 | 17 | 171.97 | 27 | 173.13 | 172.50 | -10 | 32,648 | -0.03% |
|
| 2023/11/29 | 20 | 169.30 | 11 | 168.95 | 170.50 | 9 | 32,301 | 0.03% |
|
| 2023/11/28 | 47 | 170.45 | 34 | 168.87 | 168.00 | 13 | 32,070 | 0.04% |
|
| 2023/11/27 | 14 | 160.50 | 4 | 162.38 | 160.00 | 10 | 31,641 | 0.03% |
|
| 2023/11/24 | 1 | 163.50 | 6 | 165.33 | 165.00 | -5 | 31,699 | -0.02% |
|
| 2023/11/23 | 13 | 165.46 | 6 | 165.42 | 163.50 | 7 | 31,774 | 0.02% |
|
| 2023/11/22 | 36 | 172.03 | 35 | 173.17 | 170.50 | 1 | 31,908 | 0.00% |
|
| 2023/11/21 | 11 | 165.82 | 7.1 | 167.92 | 168.50 | 4 | 31,430 | 0.01% |
|
| 2023/11/20 | 21 | 163.86 | 24.4 | 163.23 | 166.00 | -3.4 | 31,221 | -0.01% |
|
| 2023/11/17 | 17 | 162.18 | 21 | 160.79 | 164.00 | -4 | 30,986 | -0.01% |
|
| 2023/11/16 | 7 | 158.71 | 7 | 159.64 | 160.00 | 0 | 29,688 | 0.00% |
|
| 2023/11/15 | 12 | 155.83 | 53.1 | 155.66 | 158.50 | -41.1 | 29,107 | -0.14% |
|
| 2023/11/14 | 17 | 146.76 | 25.1 | 147.38 | 149.50 | -8.1 | 28,172 | -0.03% |
|
| 2023/11/13 | 0 | 0.00 | 46.3 | 138.50 | 138.50 | -46.3 | 27,196 | -0.17% |
|
| 2023/11/10 | 43.3 | 129.29 | 4 | 129.38 | 126.00 | 39.3 | 27,211 | 0.14% |
|
| 2023/11/09 | 6 | 128.83 | 3 | 128.67 | 129.00 | 3 | 27,142 | 0.01% |
|
| 2023/11/08 | 58 | 130.66 | 29 | 131.55 | 129.00 | 29 | 27,019 | 0.11% |
|
| 2023/11/07 | 36 | 132.86 | 77 | 133.92 | 133.50 | -41 | 26,701 | -0.15% |
|
| 2023/11/06 | 85.1 | 143.58 | 26.1 | 137.37 | 135.00 | 59.1 | 26,450 | 0.22% |
|
| 2023/11/03 | 39 | 139.42 | 44.4 | 141.40 | 145.00 | -5.4 | 25,118 | -0.02% |
|
| 2023/11/02 | 8 | 128.31 | 16.3 | 129.30 | 132.00 | -8.3 | 24,186 | -0.03% |
|
| 2023/11/01 | 20 | 119.85 | 31 | 121.26 | 120.00 | -11 | 23,920 | -0.05% |
|
| 2023/10/31 | 28 | 123.84 | 7 | 119.79 | 119.00 | 21 | 23,942 | 0.09% |
|
| 2023/10/30 | 0 | 0.00 | 18 | 123.25 | 123.00 | -18 | 23,924 | -0.08% |
|
| 2023/10/27 | 4 | 119.75 | 4 | 117.75 | 117.00 | 0 | 23,866 | 0.00% |
|
| 2023/10/26 | 23 | 121.39 | 10 | 122.05 | 119.00 | 13 | 23,523 | 0.06% |
|
| 2023/10/25 | 15 | 123.80 | 23 | 125.22 | 124.00 | -8 | 23,188 | -0.03% |
|
| 2023/10/24 | 1 | 113.50 | 2 | 114.25 | 117.50 | -1 | 22,575 | 0.00% |
|
| 2023/10/23 | 3.1 | 115.68 | 2 | 117.00 | 114.50 | 1.1 | 22,310 | 0.00% |
|
| 2023/10/20 | 7 | 118.43 | 4 | 117.13 | 116.50 | 3 | 22,156 | 0.01% |
|
| 2023/10/19 | 17 | 122.26 | 19 | 122.45 | 122.50 | -2 | 21,788 | -0.01% |
|
| 2023/10/18 | 27.2 | 128.97 | 16.3 | 133.64 | 121.50 | 10.9 | 21,471 | 0.05% |
|
| 2023/10/17 | 3 | 132.17 | 8.2 | 132.85 | 134.50 | -5.2 | 19,814 | -0.03% |
|
| 2023/10/16 | 10.4 | 122.71 | 10 | 123.70 | 122.50 | 0.4 | 19,488 | 0.00% |
|
| 2023/10/13 | 2 | 120.00 | 3.2 | 119.91 | 122.00 | -1.2 | 19,195 | -0.01% |
|
| 2023/10/12 | 3.2 | 115.13 | 20.2 | 117.01 | 118.50 | -17 | 19,873 | -0.09% |
|
| 2023/10/11 | 10.8 | 110.99 | 1.1 | 114.00 | 108.00 | 9.7 | 20,327 | 0.05% |
|
| 2023/10/06 | 0.5 | 117.39 | 0 | 0.00 | 116.00 | 0.5 | 20,959 | 0.00% |
|
| 2023/10/05 | 5.1 | 118.30 | 0 | 0.00 | 117.00 | 5.1 | 21,594 | 0.02% |
|
| 2023/10/04 | 4 | 117.88 | 1 | 119.00 | 118.50 | 3 | 22,450 | 0.01% |
|
| 2023/10/03 | 14 | 123.03 | 24 | 124.69 | 118.00 | -10 | 22,460 | -0.04% |
|
| 2023/10/02 | 13 | 124.50 | 15.2 | 124.05 | 123.00 | -2.2 | 22,027 | -0.01% |
|
| 2023/09/28 | 10 | 119.50 | 0 | 0.00 | 118.50 | 10 | 22,128 | 0.05% |
|
| 2023/09/27 | 2 | 118.75 | 15.2 | 119.72 | 121.50 | -13.2 | 21,906 | -0.06% |
|
| 2023/09/26 | 14 | 119.14 | 9 | 118.61 | 117.00 | 5 | 21,747 | 0.02% |
|
| 2023/09/25 | 13 | 121.73 | 10.1 | 122.65 | 122.00 | 2.9 | 21,526 | 0.01% |
|
| 2023/09/22 | 12.1 | 119.16 | 11.1 | 118.42 | 120.00 | 0.9 | 21,249 | 0.00% |
|
| 2023/09/21 | 4 | 117.37 | 8.1 | 117.88 | 119.00 | -4 | 21,117 | -0.02% |
|
| 2023/09/20 | 11.1 | 115.28 | 7 | 114.71 | 115.50 | 4.1 | 20,877 | 0.02% |
|
| 2023/09/19 | 16 | 120.75 | 14 | 121.07 | 118.00 | 2 | 20,651 | 0.01% |
|
| 2023/09/18 | 18 | 121.58 | 12.1 | 123.40 | 122.50 | 5.9 | 20,183 | 0.03% |
|
| 2023/09/15 | 10.1 | 118.52 | 23.3 | 119.28 | 120.00 | -13.2 | 19,566 | -0.07% |
|
| 2023/09/14 | 9 | 108.06 | 23.2 | 108.95 | 111.00 | -14.2 | 18,784 | -0.08% |
|
| 2023/09/13 | 6 | 100.67 | 4 | 103.00 | 101.00 | 2 | 18,675 | 0.01% |
|
| 2023/09/12 | 3.1 | 103.34 | 3 | 104.67 | 103.00 | 0.1 | 18,860 | 0.00% |
|
| 2023/09/11 | 15.3 | 109.49 | 5 | 115.50 | 105.50 | 10.3 | 18,751 | 0.05% |
|
| 2023/09/08 | 11 | 115.95 | 8 | 115.81 | 116.50 | 3 | 18,518 | 0.02% |
|
| 2023/09/07 | 4 | 117.00 | 4 | 117.63 | 115.00 | 0 | 18,412 | 0.00% |
|
| 2023/09/06 | 5 | 115.70 | 1 | 120.00 | 116.50 | 4 | 18,611 | 0.02% |
|
| 2023/09/05 | 8 | 115.13 | 10 | 118.90 | 118.00 | -2 | 18,805 | -0.01% |
|
| 2023/09/04 | 1 | 112.00 | 9 | 114.72 | 116.00 | -8 | 18,827 | -0.04% |
|
| 2023/09/01 | 5 | 113.20 | 1.1 | 115.36 | 112.50 | 3.9 | 18,965 | 0.02% |
|
| 2023/08/31 | 9 | 115.61 | 2 | 115.51 | 115.00 | 7 | 19,335 | 0.04% |
|
| 2023/08/30 | 2.1 | 112.21 | 21.3 | 113.96 | 114.50 | -19.2 | 19,752 | -0.10% |
|
| 2023/08/29 | 6 | 108.67 | 6.1 | 107.94 | 109.00 | -0.1 | 19,823 | 0.00% |
|
| 2023/08/28 | 40.9 | 115.16 | 20.5 | 113.83 | 108.50 | 20.4 | 19,677 | 0.10% |
|
| 2023/08/25 | 15 | 121.27 | 28.1 | 120.74 | 120.50 | -13.1 | 18,965 | -0.07% |
|
| 2023/08/24 | 8.6 | 115.07 | 4 | 115.00 | 113.50 | 4.6 | 18,625 | 0.02% |
|
| 2023/08/23 | 6 | 113.92 | 8.1 | 114.33 | 115.00 | -2.1 | 18,734 | -0.01% |
|
| 2023/08/22 | 5.1 | 112.49 | 19 | 112.08 | 110.00 | -14 | 18,597 | -0.08% |
|
| 2023/08/21 | 3 | 110.17 | 5 | 110.30 | 108.50 | -2 | 18,705 | -0.01% |
|
| 2023/08/18 | 13.1 | 109.64 | 2 | 113.00 | 108.00 | 11.1 | 18,625 | 0.06% |
|
| 2023/08/17 | 15.1 | 113.94 | 6.1 | 117.31 | 116.00 | 9 | 18,354 | 0.05% |
|
| 2023/08/16 | 0.1 | 112.00 | 0 | 0.00 | 113.50 | 0.1 | 18,081 | 0.00% |
|
| 2023/08/15 | 2 | 112.25 | 4 | 112.63 | 110.00 | -2 | 17,939 | -0.01% |
|
| 2023/08/14 | 2 | 108.53 | 34 | 108.78 | 109.00 | -32 | 17,783 | -0.18% |
|
| 2023/08/11 | 11.1 | 107.58 | 13 | 108.50 | 110.00 | -1.9 | 17,660 | -0.01% |
|
| 2023/08/10 | 9 | 107.22 | 2 | 108.25 | 109.50 | 7 | 17,245 | 0.04% |
|
| 2023/08/09 | 11 | 111.23 | 8 | 110.56 | 109.50 | 3 | 16,904 | 0.02% |
|
| 2023/08/08 | 23.2 | 109.70 | 1 | 108.50 | 105.50 | 22.2 | 16,460 | 0.13% |
|
| 2023/08/07 | 11 | 117.86 | 12 | 119.12 | 117.00 | -1 | 16,266 | -0.01% |
|
| 2023/08/04 | 3 | 110.17 | 1 | 112.50 | 109.50 | 2 | 15,730 | 0.01% |
|
| 2023/08/02 | 8 | 117.62 | 10 | 114.75 | 113.50 | -2 | 15,495 | -0.01% |
|
| 2023/08/01 | 53.3 | 121.25 | 15.4 | 130.65 | 121.50 | 38 | 15,096 | 0.25% |
|
| 2023/07/31 | 8.4 | 139.29 | 5.1 | 147.13 | 133.00 | 3.3 | 14,649 | 0.02% |
|
| 2023/07/28 | 5.1 | 140.14 | 3.1 | 145.86 | 147.50 | 2 | 14,586 | 0.01% |
|
| 2023/07/27 | 11.3 | 147.30 | 3 | 152.50 | 144.00 | 8.3 | 14,565 | 0.06% |
|
| 2023/07/26 | 4 | 152.12 | 16 | 150.00 | 151.50 | -12 | 14,531 | -0.08% |
|
| 2023/07/25 | 14.3 | 145.56 | 0.2 | 143.51 | 142.50 | 14.1 | 14,521 | 0.10% |
|
| 2023/07/24 | 5 | 143.70 | 9 | 148.50 | 151.00 | -4 | 14,518 | -0.03% |
|
| 2023/07/21 | 11 | 147.14 | 28 | 145.93 | 148.50 | -17 | 14,490 | -0.12% |
|
| 2023/07/20 | 3 | 133.67 | 14 | 133.07 | 135.00 | -11 | 14,460 | -0.08% |
|
| 2023/07/19 | 7.2 | 125.49 | 17 | 126.68 | 127.50 | -9.8 | 14,434 | -0.07% |
|
| 2023/07/18 | 20 | 124.03 | 7 | 123.50 | 125.00 | 13 | 14,485 | 0.09% |
|
| 2023/07/17 | 22 | 127.75 | 19 | 129.92 | 130.00 | 3 | 14,425 | 0.02% |
|
| 2023/07/14 | 13 | 125.61 | 10.3 | 125.69 | 127.00 | 2.7 | 13,341 | 0.02% |
|
| 2023/07/13 | 22 | 113.91 | 30 | 114.53 | 115.50 | -8 | 12,613 | -0.06% |
|
| 2023/07/12 | 3 | 103.17 | 9.6 | 103.74 | 105.00 | -6.6 | 11,715 | -0.06% |
|
| 2023/07/11 | 15 | 93.29 | 28.2 | 94.16 | 95.50 | -13.2 | 11,020 | -0.12% |
|
| 2023/07/10 | 1.4 | 84.99 | 15 | 86.07 | 86.90 | -13.7 | 10,104 | -0.14% |
|
| 2023/07/07 | 11 | 83.25 | 10 | 83.28 | 84.20 | 1 | 9,931 | 0.01% |
|
| 2023/07/06 | 28.1 | 84.48 | 37 | 84.62 | 83.80 | -8.9 | 9,928 | -0.09% |
|
| 2023/07/05 | 8 | 81.19 | 3 | 81.00 | 81.00 | 5 | 9,556 | 0.05% |
|
| 2023/07/04 | 2 | 81.55 | 5 | 82.10 | 81.60 | -3 | 9,601 | -0.03% |
|
| 2023/07/03 | 2 | 82.20 | 5 | 82.36 | 81.60 | -3 | 9,611 | -0.03% |
|
| 2023/06/30 | 5 | 80.40 | 11 | 80.96 | 81.00 | -6 | 9,650 | -0.06% |
|
| 2023/06/29 | 10 | 80.07 | 33 | 81.24 | 80.10 | -23 | 9,705 | -0.24% |
|
| 2023/06/28 | 5 | 77.18 | 24 | 79.24 | 80.00 | -19 | 9,781 | -0.19% |
|
| 2023/06/27 | 11 | 77.63 | 3 | 79.10 | 76.70 | 8 | 10,125 | 0.08% |
|
| 2023/06/26 | 10 | 77.87 | 4 | 78.50 | 78.30 | 6 | 10,225 | 0.06% |
|
| 2023/06/21 | 16 | 80.03 | 1 | 80.90 | 79.80 | 15 | 10,768 | 0.14% |
|
| 2023/06/20 | 8 | 81.18 | 2 | 80.50 | 80.50 | 6 | 10,821 | 0.06% |
|
| 2023/06/19 | 27 | 82.88 | 1 | 84.20 | 81.60 | 26 | 11,007 | 0.24% |
|
| 2023/06/16 | 9 | 81.29 | 20 | 83.68 | 84.60 | -11 | 11,359 | -0.10% |
|
| 2023/06/15 | 2 | 82.50 | 4 | 81.73 | 81.90 | -2 | 11,440 | -0.02% |
|
| 2023/06/14 | 12 | 82.82 | 0 | 0.00 | 82.00 | 12 | 11,769 | 0.10% |
|
| 2023/06/13 | 4 | 84.28 | 7 | 85.49 | 84.20 | -3 | 12,105 | -0.02% |
|
| 2023/06/12 | 24 | 83.97 | 13 | 84.73 | 83.90 | 11 | 12,564 | 0.09% |
|
| 2023/06/09 | 6 | 86.83 | 28.2 | 87.83 | 87.90 | -22.2 | 12,720 | -0.17% |
|
| 2023/06/08 | 17.3 | 86.77 | 24 | 84.97 | 84.80 | -6.7 | 13,013 | -0.05% |
|
| 2023/06/07 | 8.3 | 88.06 | 54 | 88.54 | 87.90 | -45.7 | 13,809 | -0.33% |
|
| 2023/06/06 | 18 | 86.49 | 13 | 88.45 | 87.50 | 5 | 14,003 | 0.04% |
|
| 2023/06/05 | 7 | 88.60 | 21 | 87.66 | 88.20 | -14 | 13,742 | -0.10% |
|
| 2023/06/02 | 4 | 84.38 | 15 | 84.62 | 84.30 | -11 | 13,298 | -0.08% |
|
| 2023/06/01 | 5 | 81.04 | 12 | 81.98 | 83.10 | -7 | 13,393 | -0.05% |
|
| 2023/05/31 | 9 | 81.22 | 1 | 81.80 | 80.80 | 8 | 13,848 | 0.06% |
|
| 2023/05/30 | 32 | 81.41 | 24 | 81.09 | 80.60 | 8 | 14,101 | 0.06% |
|
| 2023/05/29 | 15 | 81.91 | 41 | 82.70 | 83.10 | -26 | 14,588 | -0.18% |
|
| 2023/05/26 | 4 | 76.85 | 2 | 77.65 | 76.00 | 2 | 15,577 | 0.01% |
|
| 2023/05/25 | 1 | 79.70 | 6.1 | 77.27 | 77.30 | -5.1 | 16,162 | -0.03% |
|
| 2023/05/24 | 5 | 76.08 | 0 | 0.00 | 76.50 | 5 | 16,271 | 0.03% |
|
| 2023/05/23 | 4 | 77.03 | 0 | 0.00 | 77.10 | 4 | 17,055 | 0.02% |
|
| 2023/05/22 | 2 | 76.90 | 2 | 76.74 | 77.10 | 0 | 17,148 | 0.00% |
|
| 2023/05/19 | 3 | 76.03 | 5 | 75.70 | 74.90 | -2 | 17,153 | -0.01% |
|
| 2023/05/18 | 1 | 77.20 | 3 | 76.50 | 76.20 | -2 | 17,170 | -0.01% |
|
| 2023/05/17 | 8 | 75.75 | 2 | 76.00 | 76.00 | 6 | 17,186 | 0.03% |
|
| 2023/05/16 | 4 | 75.23 | 4 | 75.15 | 75.60 | 0 | 17,215 | 0.00% |
|
| 2023/05/15 | 2 | 72.75 | 2 | 73.90 | 73.20 | 0 | 17,302 | 0.00% |
|
| 2023/05/12 | 3 | 72.10 | 9 | 72.98 | 73.50 | -6 | 17,428 | -0.03% |
|
| 2023/05/11 | 18 | 73.91 | 12 | 75.17 | 71.70 | 6 | 17,946 | 0.03% |
|
| 2023/05/10 | 3 | 73.10 | 2 | 73.80 | 73.60 | 1 | 17,858 | 0.01% |
|
| 2023/05/09 | 6 | 73.40 | 1 | 75.40 | 73.00 | 5 | 17,911 | 0.03% |
|
| 2023/05/08 | 1 | 74.50 | 0 | 0.00 | 74.80 | 1 | 18,028 | 0.01% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 74.70 | 74.80 | -2 | 18,545 | -0.01% |
|
| 2023/05/04 | 0 | 0.00 | 3 | 74.60 | 74.00 | -3 | 19,184 | -0.02% |
|
| 2023/05/03 | 6 | 73.98 | 1 | 74.80 | 74.50 | 5 | 19,241 | 0.03% |
|
| 2023/05/02 | 0 | 0.00 | 7 | 75.23 | 75.40 | -7 | 19,298 | -0.04% |
|
| 2023/04/28 | 5 | 74.14 | 6 | 75.00 | 74.00 | -1 | 19,342 | -0.01% |
|
| 2023/04/27 | 1 | 72.80 | 3 | 74.20 | 73.60 | -2 | 19,299 | -0.01% |
|
| 2023/04/26 | 0 | 0.00 | 2 | 72.95 | 73.00 | -2 | 19,270 | -0.01% |
|
| 2023/04/25 | 3 | 73.83 | 3 | 73.70 | 73.50 | 0 | 19,280 | 0.00% |
|
| 2023/04/24 | 2 | 77.40 | 0 | 0.00 | 77.20 | 2 | 19,278 | 0.01% |
|
| 2023/04/21 | 2 | 77.15 | 12 | 76.64 | 76.70 | -10 | 19,280 | -0.05% |
|
| 2023/04/20 | 2 | 78.05 | 11 | 77.90 | 77.80 | -9 | 19,231 | -0.05% |
|
| 2023/04/19 | 7 | 79.93 | 0 | 0.00 | 79.40 | 7 | 19,261 | 0.04% |
|
| 2023/04/18 | 9 | 81.36 | 4 | 82.85 | 80.50 | 5 | 19,227 | 0.03% |
|
| 2023/04/17 | 8 | 82.36 | 0 | 0.00 | 82.10 | 8 | 19,301 | 0.04% |
|
| 2023/04/14 | 7 | 82.71 | 1 | 83.20 | 82.20 | 6 | 19,408 | 0.03% |
|
| 2023/04/13 | 20 | 83.52 | 2 | 83.70 | 82.20 | 18 | 19,515 | 0.09% |
|
| 2023/04/12 | 6 | 85.67 | 1 | 85.50 | 85.50 | 5 | 19,547 | 0.03% |
|
| 2023/04/11 | 41 | 86.84 | 5 | 88.62 | 85.60 | 36 | 19,588 | 0.18% |
|
| 2023/04/10 | 5 | 86.46 | 20 | 86.90 | 87.40 | -15 | 19,543 | -0.08% |
|
| 2023/04/07 | 13 | 85.47 | 2.8 | 86.01 | 85.40 | 10.2 | 19,545 | 0.05% |
|
| 2023/04/06 | 2 | 85.70 | 6.1 | 85.51 | 85.50 | -4.1 | 19,545 | -0.02% |
|
| 2023/03/31 | 2 | 84.95 | 19 | 85.48 | 86.00 | -17 | 19,512 | -0.09% |
|
| 2023/03/30 | 7 | 84.49 | 3 | 84.60 | 84.80 | 4 | 19,493 | 0.02% |
|
| 2023/03/29 | 12 | 83.89 | 11.3 | 84.25 | 83.30 | 0.7 | 19,515 | 0.00% |
|
| 2023/03/28 | 41 | 85.26 | 1 | 84.00 | 84.10 | 40 | 19,537 | 0.20% |
|
| 2023/03/27 | 1 | 89.70 | 13 | 90.78 | 89.70 | -12 | 19,220 | -0.06% |
|
| 2023/03/24 | 22.1 | 91.64 | 25 | 92.05 | 89.60 | -2.9 | 19,247 | -0.02% |
|
| 2023/03/23 | 1.1 | 89.56 | 10 | 89.96 | 89.50 | -8.9 | 18,799 | -0.05% |
|
| 2023/03/22 | 15 | 89.10 | 46 | 89.69 | 89.50 | -31 | 18,928 | -0.16% |
|
| 2023/03/21 | 77 | 91.38 | 5 | 91.04 | 89.10 | 72 | 19,292 | 0.37% |
|
| 2023/03/20 | 13 | 90.28 | 22 | 90.71 | 91.80 | -9 | 19,422 | -0.05% |
|
| 2023/03/17 | 6 | 89.85 | 17 | 90.36 | 89.80 | -11 | 19,692 | -0.06% |
|
| 2023/03/16 | 17.1 | 87.54 | 1 | 87.20 | 88.60 | 16.1 | 19,658 | 0.08% |
|
| 2023/03/15 | 14.2 | 90.62 | 22.2 | 91.47 | 89.60 | -8 | 19,380 | -0.04% |
|
| 2023/03/14 | 34 | 90.14 | 20 | 89.23 | 88.00 | 14 | 19,026 | 0.07% |
|
| 2023/03/13 | 31.1 | 92.87 | 43 | 93.20 | 92.90 | -11.9 | 18,928 | -0.06% |
|
| 2023/03/10 | 42 | 95.08 | 39 | 94.27 | 94.80 | 3 | 18,556 | 0.02% |
|
| 2023/03/09 | 10 | 93.50 | 35 | 94.13 | 96.00 | -25 | 18,325 | -0.14% |
|
| 2023/03/08 | 11 | 87.96 | 17 | 88.01 | 87.30 | -6 | 18,601 | -0.03% |
|
| 2023/03/07 | 22.1 | 88.14 | 8 | 88.31 | 87.60 | 14.1 | 18,539 | 0.08% |
|
| 2023/03/06 | 58 | 87.83 | 41 | 88.31 | 89.50 | 17 | 18,424 | 0.09% |
|
| 2023/03/03 | 33 | 86.88 | 16 | 88.59 | 85.00 | 17 | 18,250 | 0.09% |
|
| 2023/03/02 | 12 | 88.74 | 10 | 89.46 | 87.90 | 2 | 17,890 | 0.01% |
|
| 2023/03/01 | 27 | 89.26 | 60.1 | 90.07 | 89.70 | -33.1 | 17,649 | -0.19% |
|
| 2023/02/24 | 51 | 88.09 | 36 | 87.60 | 90.80 | 15 | 17,103 | 0.09% |
|
| 2023/02/23 | 13 | 78.05 | 25 | 81.64 | 83.80 | -12 | 15,978 | -0.08% |
|
| 2023/02/22 | 21 | 76.96 | 68 | 76.90 | 76.20 | -47 | 15,663 | -0.30% |
|
| 2023/02/21 | 20 | 78.67 | 46 | 79.09 | 80.30 | -26 | 15,878 | -0.16% |
|
| 2023/02/20 | 2 | 75.10 | 86 | 75.47 | 75.50 | -84 | 15,458 | -0.54% |
|
| 2023/02/17 | 6 | 74.23 | 4 | 74.55 | 73.90 | 2 | 15,640 | 0.01% |
|
| 2023/02/16 | 4 | 73.85 | 7 | 73.89 | 74.20 | -3 | 15,811 | -0.02% |
|
| 2023/02/15 | 49 | 72.15 | 11 | 72.53 | 72.60 | 38 | 16,237 | 0.23% |
|
| 2023/02/14 | 5 | 74.36 | 0 | 0.00 | 73.70 | 5 | 16,523 | 0.03% |
|
| 2023/02/13 | 9 | 75.26 | 17 | 74.91 | 74.60 | -8 | 17,127 | -0.05% |
|
| 2023/02/10 | 1 | 73.50 | 0 | 0.00 | 73.40 | 1 | 17,636 | 0.01% |
|
| 2023/02/09 | 78 | 75.95 | 10 | 77.54 | 75.30 | 68 | 18,042 | 0.38% |
|
| 2023/02/08 | 0 | 0.00 | 4 | 74.80 | 74.50 | -4 | 18,685 | -0.02% |
|
| 2023/02/07 | 1 | 71.50 | 0 | 0.00 | 72.20 | 1 | 19,168 | 0.01% |
|
| 2023/02/06 | 1 | 72.30 | 14 | 72.46 | 72.60 | -13 | 19,424 | -0.07% |
|
| 2023/02/03 | 8 | 73.56 | 1 | 73.30 | 72.20 | 7 | 19,497 | 0.04% |
|
| 2023/02/02 | 7 | 76.64 | 23 | 76.57 | 77.00 | -16 | 19,396 | -0.08% |
|
| 2023/02/01 | 1 | 69.20 | 2 | 70.00 | 70.20 | -1 | 19,012 | -0.01% |
|
| 2023/01/31 | 2 | 69.40 | 3 | 69.20 | 69.50 | -1 | 19,298 | -0.01% |
|
| 2023/01/30 | 2 | 68.10 | 7 | 67.93 | 68.40 | -5 | 19,549 | -0.03% |
|
| 2023/01/17 | 2 | 66.85 | 1 | 66.60 | 66.60 | 1 | 19,758 | 0.01% |
|
| 2023/01/13 | 3.1 | 67.48 | 1 | 67.20 | 67.00 | 2.1 | 20,236 | 0.01% |
|
| 2023/01/12 | 18 | 69.14 | 3 | 69.47 | 68.10 | 15 | 20,539 | 0.07% |
|
| 2023/01/11 | 1 | 69.30 | 2 | 69.85 | 69.30 | -1 | 20,819 | 0.00% |
|
| 2023/01/10 | 12 | 70.40 | 10.1 | 71.19 | 70.30 | 1.9 | 21,199 | 0.01% |
|
| 2023/01/09 | 6 | 70.63 | 4 | 71.40 | 70.70 | 2 | 21,555 | 0.01% |
|
| 2023/01/06 | 0 | 0.00 | 2 | 69.65 | 69.70 | -2 | 22,169 | -0.01% |
|
| 2023/01/05 | 8 | 69.44 | 7 | 70.71 | 68.80 | 1 | 22,827 | 0.00% |
|
| 2023/01/04 | 5 | 69.10 | 4 | 70.03 | 69.30 | 1 | 23,375 | 0.00% |
|
| 2023/01/03 | 2 | 68.20 | 4 | 68.75 | 69.10 | -2 | 23,527 | -0.01% |
|
| 2022/12/30 | 4 | 68.08 | 2 | 68.50 | 67.30 | 2 | 23,873 | 0.01% |
|
| 2022/12/29 | 2 | 67.00 | 2 | 67.30 | 67.40 | 0 | 24,176 | 0.00% |
|
| 2022/12/28 | 14 | 69.46 | 8 | 69.34 | 67.90 | 6 | 25,018 | 0.02% |
|
| 2022/12/27 | 6 | 70.70 | 9 | 70.82 | 70.90 | -3 | 25,275 | -0.01% |
|
| 2022/12/26 | 3 | 69.67 | 4 | 70.35 | 70.00 | -1 | 25,716 | 0.00% |
|
| 2022/12/23 | 2 | 68.95 | 4 | 69.40 | 69.30 | -2 | 26,211 | -0.01% |
|
| 2022/12/22 | 10 | 69.75 | 7 | 70.86 | 69.40 | 3 | 26,626 | 0.01% |
|
| 2022/12/21 | 9 | 70.02 | 3 | 70.17 | 69.60 | 6 | 27,218 | 0.02% |
|
| 2022/12/20 | 4 | 70.90 | 10 | 71.45 | 69.80 | -6 | 27,653 | -0.02% |
|
| 2022/12/19 | 18 | 71.58 | 9 | 71.92 | 71.20 | 9 | 27,981 | 0.03% |
|
| 2022/12/16 | 5 | 73.16 | 0 | 0.00 | 73.10 | 5 | 28,384 | 0.02% |
|
| 2022/12/15 | 9 | 73.98 | 3 | 75.03 | 73.80 | 6 | 28,853 | 0.02% |
|
| 2022/12/14 | 13 | 74.78 | 11 | 75.19 | 74.50 | 2 | 28,913 | 0.01% |
|
| 2022/12/13 | 44 | 75.71 | 33 | 76.09 | 75.00 | 11 | 28,958 | 0.04% |
|
| 2022/12/12 | 29 | 75.26 | 10 | 74.96 | 73.60 | 19 | 28,681 | 0.07% |
|
| 2022/12/09 | 10 | 75.88 | 17 | 76.46 | 76.80 | -7 | 28,540 | -0.02% |
|
| 2022/12/08 | 5 | 71.86 | 20.5 | 73.59 | 74.70 | -15.5 | 28,608 | -0.05% |
|
| 2022/12/07 | 10 | 70.61 | 13 | 70.59 | 70.20 | -3 | 29,142 | -0.01% |
|
| 2022/12/06 | 12 | 72.41 | 10 | 72.58 | 71.70 | 2 | 30,033 | 0.01% |
|
| 2022/12/05 | 31 | 74.16 | 9 | 74.39 | 73.60 | 22 | 30,158 | 0.07% |
|
| 2022/12/02 | 16 | 74.78 | 56 | 75.19 | 75.00 | -40 | 29,998 | -0.13% |
|
| 2022/12/01 | 66 | 76.66 | 58 | 76.00 | 74.40 | 8 | 30,046 | 0.03% |
|
| 2022/11/30 | 34 | 73.16 | 57 | 72.99 | 74.00 | -23 | 29,730 | -0.08% |
|
| 2022/11/29 | 4 | 67.68 | 3 | 68.10 | 68.30 | 1 | 29,546 | 0.00% |
|
| 2022/11/28 | 4 | 68.50 | 0 | 0.00 | 68.20 | 4 | 30,800 | 0.01% |
|
| 2022/11/25 | 22 | 70.20 | 2 | 69.20 | 68.60 | 20 | 32,655 | 0.06% |
|
| 2022/11/24 | 1 | 72.20 | 11 | 72.03 | 71.90 | -10 | 33,411 | -0.03% |
|
| 2022/11/23 | 3 | 70.97 | 2 | 71.35 | 70.90 | 1 | 33,963 | 0.00% |
|
| 2022/11/22 | 5 | 71.42 | 5 | 70.98 | 70.80 | 0 | 34,410 | 0.00% |
|
| 2022/11/21 | 5 | 72.22 | 3 | 71.83 | 70.80 | 2 | 34,985 | 0.01% |
|
| 2022/11/18 | 3 | 73.23 | 1 | 74.20 | 72.40 | 2 | 34,973 | 0.01% |
|
| 2022/11/17 | 11 | 73.88 | 42 | 73.26 | 74.30 | -31 | 34,894 | -0.09% |
|
| 2022/11/16 | 51 | 70.90 | 48 | 71.69 | 71.50 | 3 | 34,705 | 0.01% |
|
| 2022/11/15 | 3.1 | 69.05 | 7 | 69.87 | 70.30 | -3.9 | 34,609 | -0.01% |
|
| 2022/11/14 | 3 | 68.20 | 57 | 68.33 | 68.50 | -54 | 34,814 | -0.16% |
|
| 2022/11/11 | 114 | 69.45 | 104 | 68.65 | 67.40 | 10 | 34,912 | 0.03% |
大買/大賣/
|
| 2022/11/10 | 52 | 68.96 | 45.5 | 69.01 | 68.90 | 6.5 | 34,807 | 0.02% |
|
| 2022/11/09 | 105 | 70.83 | 35 | 72.30 | 69.70 | 70 | 34,981 | 0.20% |
大買/
|
| 2022/11/08 | 86 | 71.85 | 78 | 72.36 | 70.90 | 8 | 34,871 | 0.02% |
|
| 2022/11/07 | 64 | 71.12 | 61 | 71.06 | 70.10 | 3 | 34,274 | 0.01% |
|
| 2022/11/04 | 106 | 70.30 | 92 | 70.80 | 70.30 | 14 | 33,789 | 0.04% |
大買/
|
| 2022/11/03 | 32 | 67.12 | 73 | 66.95 | 70.60 | -41 | 32,646 | -0.13% |
|
| 2022/11/02 | 27 | 64.23 | 20 | 64.90 | 64.20 | 7 | 32,059 | 0.02% |
|
| 2022/11/01 | 22 | 63.72 | 19 | 64.04 | 64.50 | 3 | 31,810 | 0.01% |
|
| 2022/10/31 | 81 | 64.41 | 67 | 64.93 | 64.10 | 14 | 31,629 | 0.04% |
|
| 2022/10/28 | 4 | 60.23 | 1 | 60.50 | 60.20 | 3 | 31,345 | 0.01% |
|
| 2022/10/27 | 13 | 62.15 | 11 | 61.75 | 62.90 | 2 | 31,169 | 0.01% |
|
| 2022/10/26 | 14 | 60.28 | 16 | 60.67 | 59.70 | -2 | 30,884 | -0.01% |
|
| 2022/10/25 | 4 | 61.75 | 5 | 61.48 | 60.90 | -1 | 30,630 | 0.00% |
|
| 2022/10/24 | 2 | 64.35 | 3 | 63.90 | 62.60 | -1 | 30,509 | 0.00% |
|
| 2022/10/21 | 1 | 61.70 | 0 | 0.00 | 61.70 | 1 | 30,355 | 0.00% |
|
| 2022/10/20 | 3 | 63.13 | 5 | 63.94 | 64.60 | -2 | 30,864 | -0.01% |
|
| 2022/10/19 | 9 | 65.69 | 7 | 65.73 | 64.00 | 2 | 32,142 | 0.01% |
|
| 2022/10/18 | 16 | 65.49 | 11 | 66.33 | 65.00 | 5 | 33,150 | 0.02% |
|
| 2022/10/17 | 14 | 62.71 | 14 | 63.35 | 66.00 | 0 | 33,887 | 0.00% |
|
| 2022/10/14 | 41 | 64.04 | 48 | 64.81 | 64.00 | -7 | 34,011 | -0.02% |
|
| 2022/10/13 | 9 | 63.03 | 3 | 65.80 | 60.00 | 6 | 33,615 | 0.02% |
|
| 2022/10/12 | 46 | 65.05 | 26 | 65.82 | 64.70 | 20 | 33,001 | 0.06% |
|
| 2022/10/11 | 26 | 71.80 | 0 | 0.00 | 71.80 | 26 | 32,494 | 0.08% |
|
| 2022/10/07 | 10 | 78.98 | 11 | 79.48 | 79.70 | -1 | 32,278 | 0.00% |
|
| 2022/10/06 | 23 | 78.11 | 12 | 78.33 | 78.50 | 11 | 31,956 | 0.03% |
|
| 2022/10/05 | 26 | 79.67 | 19 | 82.28 | 78.70 | 7 | 31,799 | 0.02% |
|
| 2022/10/04 | 8 | 77.29 | 7 | 77.77 | 77.60 | 1 | 31,121 | 0.00% |
|
| 2022/10/03 | 24 | 76.78 | 19 | 76.94 | 75.30 | 5 | 30,944 | 0.02% |
|
| 2022/09/30 | 35 | 73.67 | 37 | 74.82 | 79.00 | -2 | 30,855 | -0.01% |
|
| 2022/09/29 | 6 | 76.55 | 5 | 77.46 | 76.10 | 1 | 31,036 | 0.00% |
|
| 2022/09/28 | 13 | 76.56 | 10 | 76.21 | 74.40 | 3 | 31,298 | 0.01% |
|
| 2022/09/27 | 4 | 81.35 | 9 | 81.09 | 82.20 | -5 | 31,239 | -0.02% |
|
| 2022/09/26 | 74 | 81.35 | 20 | 83.83 | 79.80 | 54 | 30,961 | 0.17% |
|
| 2022/09/23 | 19 | 88.81 | 10 | 89.85 | 88.60 | 9 | 30,712 | 0.03% |
|
| 2022/09/22 | 8 | 91.58 | 30 | 89.28 | 91.40 | -22 | 30,353 | -0.07% |
|
| 2022/09/21 | 10 | 88.07 | 16 | 88.02 | 88.50 | -6 | 29,891 | -0.02% |
|
| 2022/09/20 | 13 | 87.89 | 8 | 87.81 | 88.30 | 5 | 30,285 | 0.02% |
|
| 2022/09/19 | 11 | 87.47 | 28 | 88.11 | 86.50 | -17 | 30,186 | -0.06% |
|
| 2022/09/16 | 23 | 88.66 | 20 | 88.71 | 88.70 | 3 | 29,989 | 0.01% |
|
| 2022/09/15 | 58 | 90.97 | 54 | 90.61 | 88.50 | 4 | 29,667 | 0.01% |
|
| 2022/09/14 | 47 | 89.56 | 46 | 91.17 | 92.40 | 1 | 29,378 | 0.00% |
|
| 2022/09/13 | 54 | 88.82 | 19 | 88.31 | 89.00 | 35 | 28,505 | 0.12% |
|
| 2022/09/12 | 1 | 84.50 | 18 | 86.28 | 87.40 | -17 | 27,457 | -0.06% |
|
| 2022/09/08 | 8 | 79.43 | 5 | 79.72 | 79.50 | 3 | 27,151 | 0.01% |
|
| 2022/09/07 | 7 | 79.47 | 5 | 80.62 | 78.50 | 2 | 26,915 | 0.01% |
|
| 2022/09/06 | 11 | 81.39 | 9 | 82.56 | 80.40 | 2 | 26,530 | 0.01% |
|
| 2022/09/05 | 20 | 84.63 | 5 | 86.56 | 83.10 | 15 | 25,997 | 0.06% |
|
| 2022/09/02 | 20 | 89.13 | 9 | 89.81 | 86.50 | 11 | 25,440 | 0.04% |
|
| 2022/09/01 | 23 | 89.97 | 19 | 89.35 | 88.60 | 4 | 23,993 | 0.02% |
|
| 2022/08/31 | 18 | 85.20 | 87 | 88.81 | 90.50 | -69 | 22,015 | -0.31% |
|
| 2022/08/30 | 30 | 82.85 | 27 | 82.20 | 82.30 | 3 | 20,950 | 0.01% |
|
| 2022/08/29 | 22 | 78.80 | 15 | 79.51 | 80.00 | 7 | 20,170 | 0.03% |
|
| 2022/08/26 | 6 | 78.98 | 52 | 80.51 | 83.30 | -46 | 19,583 | -0.23% |
|
| 2022/08/25 | 3 | 75.50 | 35 | 73.88 | 75.80 | -32 | 18,831 | -0.17% |
|
| 2022/08/24 | 4 | 72.60 | 3 | 73.20 | 72.80 | 1 | 18,556 | 0.01% |
|
| 2022/08/23 | 12 | 72.64 | 6 | 73.17 | 71.70 | 6 | 18,269 | 0.03% |
|
| 2022/08/22 | 21 | 75.31 | 1 | 78.30 | 74.30 | 20 | 17,888 | 0.11% |
|
| 2022/08/19 | 4 | 79.00 | 26 | 78.94 | 79.60 | -22 | 17,592 | -0.13% |
|
| 2022/08/18 | 26 | 77.51 | 9 | 78.64 | 77.30 | 17 | 17,053 | 0.10% |
|
| 2022/08/17 | 13 | 78.24 | 11 | 78.46 | 78.50 | 2 | 16,700 | 0.01% |
|
| 2022/08/16 | 21 | 79.90 | 10 | 81.83 | 77.80 | 11 | 16,306 | 0.07% |
|
| 2022/08/15 | 8 | 78.20 | 22 | 79.23 | 83.90 | -14 | 15,725 | -0.09% |
|
| 2022/08/12 | 8 | 81.05 | 1 | 82.50 | 81.20 | 7 | 15,102 | 0.05% |
|
| 2022/08/11 | 3 | 79.70 | 5 | 80.84 | 81.10 | -2 | 15,002 | -0.01% |
|
| 2022/08/10 | 2 | 80.80 | 18 | 79.51 | 80.80 | -16 | 14,949 | -0.11% |
|
| 2022/08/09 | 0 | 0.00 | 2 | 76.50 | 76.70 | -2 | 14,871 | -0.01% |
|
| 2022/08/08 | 0 | 0.00 | 16 | 74.76 | 75.00 | -16 | 14,806 | -0.11% |
|
| 2022/08/04 | 3 | 70.67 | 0 | 0.00 | 70.00 | 3 | 14,690 | 0.02% |
|
| 2022/08/03 | 10 | 73.27 | 18 | 76.19 | 73.00 | -8 | 14,550 | -0.05% |
|
| 2022/08/02 | 3 | 73.47 | 26 | 74.72 | 75.40 | -23 | 14,465 | -0.16% |
|
| 2022/08/01 | 3 | 73.00 | 2.3 | 75.02 | 74.80 | 0.7 | 14,408 | 0.01% |
|
| 2022/07/29 | 7 | 72.17 | 10 | 72.00 | 73.00 | -3 | 14,329 | -0.02% |
|
| 2022/07/28 | 9 | 71.48 | 6.2 | 72.69 | 71.00 | 2.9 | 14,173 | 0.02% |
|
| 2022/07/27 | 14.2 | 71.31 | 6.2 | 71.89 | 73.00 | 8 | 14,073 | 0.06% |
|
| 2022/07/26 | 50.2 | 73.26 | 17 | 72.86 | 73.30 | 33.2 | 13,268 | 0.25% |
|
| 2022/07/25 | 28 | 68.02 | 19 | 69.91 | 72.80 | 9 | 11,679 | 0.08% |
|
| 2022/07/22 | 6 | 64.77 | 19.2 | 65.01 | 66.20 | -13.2 | 10,286 | -0.13% |
|
| 2022/07/21 | 6 | 56.62 | 23 | 57.92 | 60.30 | -17 | 9,123 | -0.19% |
|
| 2022/07/20 | 6 | 55.17 | 29 | 53.43 | 54.90 | -23 | 8,565 | -0.27% |
|
| 2022/07/19 | 12 | 51.28 | 1 | 51.90 | 50.90 | 11 | 8,248 | 0.13% |
|
| 2022/07/18 | 4 | 53.00 | 16 | 54.40 | 52.50 | -12 | 8,159 | -0.15% |
|
| 2022/07/15 | 4 | 51.65 | 11 | 52.15 | 51.60 | -7 | 7,962 | -0.09% |
|
| 2022/07/14 | 12 | 51.83 | 3 | 52.33 | 51.70 | 9 | 7,883 | 0.11% |
|
| 2022/07/13 | 48.2 | 52.39 | 46 | 52.68 | 51.00 | 2.2 | 7,705 | 0.03% |
|
| 2022/07/12 | 11 | 51.75 | 6 | 51.07 | 49.95 | 5 | 7,391 | 0.07% |
|
| 2022/07/11 | 10 | 53.79 | 6 | 53.40 | 53.20 | 4 | 7,151 | 0.06% |
|
| 2022/07/08 | 55 | 56.22 | 40 | 56.69 | 54.90 | 15 | 6,933 | 0.22% |
|
| 2022/07/07 | 36 | 56.11 | 26 | 57.35 | 57.60 | 10 | 6,461 | 0.15% |
|
| 2022/07/06 | 67 | 55.71 | 87.2 | 55.96 | 55.00 | -20.2 | 5,711 | -0.35% |
|
| 2022/07/05 | 27 | 54.78 | 38.1 | 54.88 | 57.20 | -11.1 | 4,986 | -0.22% |
|
| 2022/07/04 | 12 | 52.18 | 8 | 49.97 | 52.00 | 4 | 4,338 | 0.09% |
|
| 2022/07/01 | 6 | 49.06 | 2 | 50.35 | 47.85 | 4 | 4,044 | 0.10% |
|
| 2022/06/30 | 1 | 46.70 | 1 | 47.10 | 47.75 | 0 | 3,730 | 0.00% |
|
| 2022/06/29 | 7 | 52.64 | 6 | 54.07 | 49.95 | 1 | 3,555 | 0.03% |
|
| 2022/06/28 | 8.2 | 55.01 | 6 | 54.73 | 55.40 | 2.2 | 3,309 | 0.07% |
|
| 2022/06/27 | 1 | 53.30 | 3 | 54.07 | 54.60 | -2 | 2,744 | -0.07% |
|
| 2022/06/24 | 22 | 48.23 | 26 | 47.69 | 49.70 | -4 | 2,530 | -0.16% |
|
| 2022/06/23 | 1 | 46.20 | 0 | 46.35 | 45.20 | 1 | 2,411 | 0.04% |
|
| 2022/06/22 | 23 | 48.24 | 33 | 48.35 | 47.70 | -10 | 2,272 | -0.44% |
|
| 2022/06/21 | 5 | 46.45 | 23 | 44.36 | 46.75 | -18 | 1,872 | -0.96% |
|
| 2022/06/20 | 1 | 42.90 | 0 | 0.00 | 42.50 | 1 | 1,832 | 0.05% |
|
| 2022/06/17 | 4 | 44.84 | 0 | 0.00 | 45.60 | 4 | 1,830 | 0.22% |
|
| 2022/06/16 | 3 | 47.35 | 0 | 0.00 | 45.70 | 3 | 1,869 | 0.16% |
|
| 2022/06/15 | 1 | 47.36 | 0 | 0.00 | 47.10 | 1 | 1,910 | 0.05% |
|
| 2022/06/14 | 2 | 47.00 | 1 | 47.00 | 47.85 | 1 | 1,960 | 0.05% |
|
| 2022/06/13 | 2 | 48.75 | 0 | 0.00 | 47.70 | 2 | 1,996 | 0.10% |
|
| 2022/06/10 | 2 | 50.00 | 1 | 50.90 | 49.90 | 1 | 2,023 | 0.05% |
|
| 2022/06/09 | 0 | 0.00 | 2 | 51.60 | 51.40 | -2 | 2,055 | -0.10% |
|
| 2022/06/08 | 2 | 51.30 | 0 | 0.00 | 51.20 | 2 | 2,097 | 0.10% |
|
| 2022/06/07 | 2 | 51.85 | 0 | 0.00 | 51.60 | 2 | 2,143 | 0.09% |
|
| 2022/06/02 | 5.1 | 53.14 | 2 | 53.90 | 52.50 | 3.1 | 2,308 | 0.13% |
|
| 2022/06/01 | 22 | 53.08 | 0 | 0.00 | 53.00 | 22 | 2,373 | 0.93% |
|
| 2022/05/31 | 0.1 | 52.10 | 1 | 52.70 | 53.10 | -1 | 2,436 | -0.04% |
|
| 2022/05/27 | 0 | 0.00 | 2 | 52.40 | 51.20 | -2 | 2,865 | -0.07% |
|
| 2022/05/24 | 1 | 50.20 | 1 | 49.80 | 49.90 | 0 | 2,982 | 0.00% |
|
| 2022/05/20 | 1 | 51.20 | 0 | 0.00 | 51.20 | 1 | 3,027 | 0.03% |
|
| 2022/05/19 | 0 | 0.00 | 1 | 51.60 | 51.60 | -1 | 3,044 | -0.03% |
|
| 2022/05/18 | 2 | 51.00 | 0 | 0.00 | 51.30 | 2 | 3,051 | 0.07% |
|
| 2022/05/17 | 2 | 50.45 | 4 | 50.50 | 50.80 | -2 | 3,070 | -0.07% |
|
| 2022/05/12 | 0 | 0.00 | 9 | 47.57 | 47.25 | -9 | 3,235 | -0.28% |
|
| 2022/05/11 | 0 | 0.00 | 0 | 47.80 | 48.20 | 0 | 3,276 | 0.00% |
|
| 2022/05/10 | 0 | 0.00 | 1 | 48.00 | 47.85 | -1 | 3,355 | -0.03% |
|
| 2022/05/09 | 1 | 47.90 | 1 | 47.10 | 47.05 | 0 | 3,521 | 0.00% |
|
| 2022/05/05 | 0 | 0.00 | 2 | 50.80 | 51.10 | -2 | 3,703 | -0.05% |
|
| 2022/04/29 | 6 | 50.44 | 8 | 50.94 | 49.10 | -2 | 3,924 | -0.05% |
|
| 2022/04/28 | 2 | 50.10 | 1 | 51.10 | 50.10 | 1 | 4,002 | 0.02% |
|
| 2022/04/27 | 2 | 49.63 | 0 | 0.00 | 49.85 | 2 | 4,053 | 0.05% |
|
| 2022/04/26 | 6 | 51.50 | 0 | 0.00 | 51.20 | 6 | 4,066 | 0.15% |
|
| 2022/04/25 | 3 | 51.93 | 0 | 0.00 | 51.30 | 3 | 4,117 | 0.07% |
|
| 2022/04/22 | 3 | 54.13 | 0 | 0.00 | 54.40 | 3 | 4,248 | 0.07% |
|
| 2022/04/18 | 4 | 55.60 | 0 | 0.00 | 55.00 | 4 | 4,770 | 0.08% |
|
| 2022/04/15 | 9 | 56.76 | 0 | 0.00 | 56.00 | 9 | 4,839 | 0.19% |
|
| 2022/04/13 | 0 | 0.00 | 8 | 58.56 | 59.00 | -8 | 5,027 | -0.16% |
|
| 2022/04/11 | 9 | 58.81 | 0 | 58.80 | 57.70 | 9 | 5,250 | 0.17% |
|
| 2022/04/08 | 3 | 59.83 | 0 | 0.00 | 60.00 | 3 | 5,297 | 0.06% |
|
| 2022/04/07 | 1 | 61.70 | 0 | 0.00 | 60.30 | 1 | 5,342 | 0.02% |
|
| 2022/04/06 | 1 | 65.00 | 0 | 0.00 | 63.90 | 1 | 5,394 | 0.02% |
|
| 2022/04/01 | 1 | 65.00 | 0 | 0.00 | 65.50 | 1 | 5,555 | 0.02% |
|
| 2022/03/31 | 0 | 0.00 | 5 | 66.90 | 65.90 | -5 | 5,702 | -0.09% |
|
| 2022/03/30 | 0 | 0.00 | 1 | 68.10 | 66.40 | -1 | 5,947 | -0.02% |
|
| 2022/03/29 | 0 | 0.00 | 10 | 67.29 | 67.10 | -10 | 6,206 | -0.16% |
|
| 2022/03/25 | 1 | 66.90 | 0 | 0.00 | 66.10 | 1 | 6,649 | 0.02% |
|
| 2022/03/24 | 7 | 66.80 | 16 | 66.41 | 67.30 | -9 | 6,868 | -0.13% |
|
| 2022/03/23 | 2 | 65.20 | 5 | 66.20 | 65.10 | -3 | 7,190 | -0.04% |
|
| 2022/03/22 | 1 | 64.10 | 0 | 0.00 | 65.60 | 1 | 7,585 | 0.01% |
|
| 2022/03/21 | 25 | 64.99 | 2 | 65.75 | 64.30 | 23 | 7,759 | 0.30% |
|
| 2022/03/18 | 3 | 62.87 | 13 | 64.26 | 64.80 | -10 | 7,909 | -0.13% |
|
| 2022/03/17 | 0 | 0.00 | 17 | 61.39 | 62.70 | -17 | 8,015 | -0.21% |
|
| 2022/03/16 | 6 | 59.33 | 3 | 60.27 | 59.80 | 3 | 8,209 | 0.04% |
|
| 2022/03/15 | 6 | 58.68 | 2 | 58.75 | 58.50 | 4 | 8,592 | 0.05% |
|
| 2022/03/14 | 0 | 0.00 | 2 | 61.10 | 61.40 | -2 | 8,893 | -0.02% |
|
| 2022/03/11 | 0 | 0.00 | 7 | 60.14 | 60.50 | -7 | 9,523 | -0.07% |
|
| 2022/03/10 | 1 | 59.60 | 10 | 59.95 | 60.00 | -9 | 9,740 | -0.09% |
|
| 2022/03/09 | 0 | 0.00 | 7.1 | 58.34 | 57.90 | -7.1 | 10,495 | -0.07% |
|
| 2022/03/08 | 4 | 58.50 | 4 | 57.90 | 56.70 | 0 | 10,842 | 0.00% |
|
| 2022/03/07 | 16 | 60.96 | 2 | 59.30 | 59.30 | 14 | 11,230 | 0.12% |
|
| 2022/03/04 | 8 | 65.08 | 2 | 65.80 | 64.00 | 6 | 11,737 | 0.05% |
|
| 2022/03/03 | 21 | 67.20 | 33 | 68.25 | 66.10 | -12 | 12,164 | -0.10% |
|
| 2022/03/02 | 24 | 65.46 | 54 | 69.13 | 68.40 | -30 | 12,643 | -0.24% |
|
| 2022/03/01 | 4 | 63.38 | 8 | 64.48 | 65.30 | -4 | 13,377 | -0.03% |
|
| 2022/02/25 | 6 | 62.98 | 8 | 62.91 | 62.90 | -2 | 13,710 | -0.01% |
|
| 2022/02/24 | 8 | 62.91 | 2 | 64.00 | 61.50 | 6 | 14,277 | 0.04% |
|
| 2022/02/23 | 1 | 65.20 | 17 | 64.86 | 64.50 | -16 | 14,487 | -0.11% |
|
| 2022/02/22 | 3 | 65.43 | 4 | 66.75 | 64.30 | -1 | 15,252 | -0.01% |
|
| 2022/02/21 | 10 | 66.36 | 0 | 0.00 | 66.30 | 10 | 15,693 | 0.06% |
|
| 2022/02/18 | 1 | 66.30 | 2 | 67.90 | 67.60 | -1 | 16,670 | -0.01% |
|
| 2022/02/17 | 2 | 67.30 | 1 | 68.50 | 67.20 | 1 | 17,688 | 0.01% |
|
| 2022/02/16 | 3 | 67.13 | 45 | 67.83 | 68.00 | -42 | 19,771 | -0.21% |
|
| 2022/02/15 | 1 | 65.60 | 11 | 66.62 | 65.60 | -10 | 21,772 | -0.05% |
|
| 2022/02/14 | 22 | 64.96 | 16 | 65.74 | 65.20 | 6 | 25,647 | 0.02% |
|
| 2022/02/11 | 9 | 68.73 | 0 | 0.00 | 68.80 | 9 | 27,111 | 0.03% |
|
| 2022/02/10 | 9 | 68.88 | 10 | 69.50 | 68.20 | -1 | 27,857 | 0.00% |
|
| 2022/02/09 | 2 | 69.15 | 2 | 69.45 | 68.70 | 0 | 28,956 | 0.00% |
|
| 2022/02/08 | 7 | 67.83 | 6 | 67.33 | 68.20 | 1 | 30,368 | 0.00% |
|
| 2022/02/07 | 15 | 66.65 | 4 | 65.15 | 67.00 | 11 | 31,122 | 0.04% |
|
| 2022/01/26 | 6 | 67.28 | 6 | 67.43 | 67.00 | 0 | 31,799 | 0.00% |
|
| 2022/01/25 | 4 | 68.05 | 33 | 66.81 | 66.50 | -29 | 33,215 | -0.09% |
|
| 2022/01/24 | 40 | 68.80 | 52 | 68.21 | 69.60 | -12 | 34,442 | -0.03% |
|
| 2022/01/21 | 13 | 70.41 | 19 | 71.42 | 70.40 | -6 | 35,072 | -0.02% |
|
| 2022/01/20 | 9 | 71.30 | 0 | 0.00 | 71.00 | 9 | 35,207 | 0.03% |
|
| 2022/01/19 | 2 | 72.10 | 3 | 72.70 | 72.90 | -1 | 36,607 | 0.00% |
|
| 2022/01/18 | 9 | 73.62 | 5 | 74.78 | 73.20 | 4 | 37,018 | 0.01% |
|
| 2022/01/17 | 5 | 72.74 | 7 | 73.81 | 73.80 | -2 | 37,279 | -0.01% |
|
| 2022/01/14 | 9 | 71.64 | 0 | 0.00 | 72.10 | 9 | 37,609 | 0.02% |
|
| 2022/01/13 | 16 | 74.41 | 2 | 74.40 | 73.70 | 14 | 38,006 | 0.04% |
|
| 2022/01/12 | 2 | 74.70 | 3 | 74.40 | 73.50 | -1 | 38,002 | 0.00% |
|
| 2022/01/11 | 22 | 74.11 | 42.1 | 73.43 | 74.00 | -20.1 | 37,927 | -0.05% |
|
| 2022/01/10 | 2 | 77.00 | 1 | 78.80 | 78.80 | 1 | 37,725 | 0.00% |
|
| 2022/01/07 | 18 | 80.41 | 4.3 | 78.87 | 78.10 | 13.7 | 37,654 | 0.04% |
|
| 2022/01/06 | 9 | 82.16 | 1 | 83.50 | 82.00 | 8 | 37,509 | 0.02% |
|
| 2022/01/05 | 18 | 83.28 | 3 | 84.17 | 83.50 | 15 | 37,444 | 0.04% |
|
| 2022/01/04 | 6 | 86.48 | 6 | 87.73 | 86.00 | 0 | 37,324 | 0.00% |
|
| 2022/01/03 | 24 | 86.53 | 5.1 | 87.33 | 86.40 | 19 | 37,205 | 0.05% |
|
| 2021/12/30 | 8 | 86.29 | 23 | 86.60 | 85.90 | -15 | 37,130 | -0.04% |
|
| 2021/12/29 | 6 | 87.00 | 24 | 87.27 | 87.40 | -18 | 37,075 | -0.05% |
|
| 2021/12/28 | 26 | 87.39 | 26.5 | 86.75 | 86.60 | -0.5 | 37,005 | 0.00% |
|
| 2021/12/27 | 4 | 87.83 | 59 | 88.97 | 89.00 | -55 | 36,847 | -0.15% |
|
| 2021/12/24 | 58 | 89.06 | 34 | 88.42 | 87.70 | 24 | 36,731 | 0.07% |
|
| 2021/12/23 | 105 | 89.54 | 30 | 89.24 | 89.40 | 75 | 36,479 | 0.21% |
大買/
|
| 2021/12/22 | 10 | 88.16 | 34 | 88.86 | 86.50 | -24 | 36,184 | -0.07% |
|
| 2021/12/21 | 19 | 86.57 | 2 | 87.30 | 86.70 | 17 | 35,854 | 0.05% |
|
| 2021/12/20 | 20 | 86.62 | 65 | 88.48 | 87.80 | -45 | 35,701 | -0.13% |
|
| 2021/12/17 | 61 | 86.26 | 3 | 84.60 | 86.30 | 58 | 35,437 | 0.16% |
|
| 2021/12/16 | 4 | 88.35 | 46 | 90.42 | 91.20 | -42 | 35,077 | -0.12% |
|
| 2021/12/15 | 1 | 84.90 | 19 | 85.38 | 87.00 | -18 | 34,663 | -0.05% |
|
| 2021/12/14 | 18 | 83.81 | 3 | 82.43 | 83.30 | 15 | 34,486 | 0.04% |
|
| 2021/12/13 | 15 | 87.17 | 4 | 88.55 | 87.00 | 11 | 34,253 | 0.03% |
|
| 2021/12/10 | 5 | 88.38 | 5 | 88.54 | 86.20 | 0 | 34,088 | 0.00% |
|
| 2021/12/09 | 6 | 89.23 | 16 | 91.60 | 89.20 | -10 | 33,832 | -0.03% |
|
| 2021/12/08 | 28 | 90.15 | 7 | 92.01 | 89.00 | 21 | 33,400 | 0.06% |
|
| 2021/12/07 | 22 | 91.92 | 25 | 93.01 | 90.20 | -3 | 33,056 | -0.01% |
|
| 2021/12/06 | 12 | 90.13 | 1 | 90.90 | 90.00 | 11 | 32,385 | 0.03% |
|
| 2021/12/03 | 34.5 | 91.12 | 21 | 90.72 | 90.40 | 13.5 | 32,138 | 0.04% |
|
| 2021/12/02 | 62 | 88.15 | 24 | 89.24 | 87.60 | 38 | 31,348 | 0.12% |
|
| 2021/12/01 | 10 | 88.34 | 68 | 89.89 | 89.00 | -58 | 30,951 | -0.19% |
|
| 2021/11/30 | 44 | 86.54 | 14 | 87.86 | 88.30 | 30 | 30,503 | 0.10% |
|
| 2021/11/29 | 7 | 80.93 | 1 | 82.00 | 84.00 | 6 | 29,973 | 0.02% |
|
| 2021/11/26 | 26 | 84.20 | 7 | 83.47 | 84.40 | 19 | 29,519 | 0.06% |
|
| 2021/11/25 | 23 | 87.07 | 26 | 90.50 | 85.60 | -3 | 28,830 | -0.01% |
|
| 2021/11/24 | 6 | 85.90 | 9 | 85.73 | 85.00 | -3 | 27,866 | -0.01% |
|
| 2021/11/23 | 32 | 85.56 | 13 | 84.57 | 85.80 | 19 | 27,499 | 0.07% |
|
| 2021/11/22 | 1 | 90.20 | 4 | 90.45 | 90.50 | -3 | 26,899 | -0.01% |
|
| 2021/11/19 | 19 | 92.34 | 26 | 92.00 | 90.50 | -7 | 26,619 | -0.03% |
|
| 2021/11/18 | 20 | 90.29 | 14 | 90.48 | 89.10 | 6 | 25,846 | 0.02% |
|
| 2021/11/17 | 92 | 93.17 | 72 | 92.63 | 92.80 | 20 | 25,368 | 0.08% |
|
| 2021/11/16 | 56 | 91.52 | 38.1 | 91.55 | 90.70 | 17.9 | 24,376 | 0.07% |
|
| 2021/11/15 | 75.1 | 98.44 | 280 | 99.80 | 94.50 | -204.9 | 23,355 | -0.88% |
大賣/鉅額交易
|
| 2021/11/12 | 35 | 95.51 | 77 | 96.18 | 99.00 | -42 | 21,248 | -0.20% |
|
| 2021/11/11 | 531 | 95.74 | 265.2 | 93.69 | 90.00 | 265.8 | 19,169 | 1.39% |
大買/大賣/鉅額交易
|
| 2021/11/10 | 53 | 89.95 | 176.3 | 90.74 | 92.50 | -123.3 | 15,253 | -0.81% |
大賣/鉅額交易
|
| 2021/11/09 | 20 | 81.16 | 13 | 82.80 | 84.10 | 7 | 13,734 | 0.05% |
|
| 2021/11/08 | 135 | 71.27 | 48 | 73.01 | 76.50 | 87 | 12,992 | 0.67% |
大買/
|
| 2021/11/05 | 75 | 70.74 | 71 | 70.67 | 69.60 | 4 | 11,841 | 0.03% |
|
| 2021/11/04 | 52 | 69.92 | 63 | 67.48 | 67.20 | -11 | 10,262 | -0.11% |
|
| 2021/11/03 | 86 | 66.49 | 139 | 65.82 | 71.00 | -53 | 9,459 | -0.56% |
大賣/
|
| 2021/11/02 | 172 | 70.46 | 77 | 68.55 | 69.00 | 95 | 8,675 | 1.10% |
大買/
|
| 2021/11/01 | 42 | 66.61 | 35 | 67.79 | 68.30 | 7 | 7,207 | 0.10% |
|
| 2021/10/29 | 16 | 58.53 | 69.6 | 59.00 | 62.10 | -53.6 | 5,907 | -0.91% |
|
| 2021/10/28 | 41 | 57.86 | 202 | 58.31 | 56.50 | -161 | 5,203 | -3.09% |
大賣/鉅額交易
|
| 2021/10/27 | 310 | 59.15 | 76 | 58.86 | 58.80 | 234 | 4,941 | 4.74% |
大買/鉅額交易
|
| 2021/10/26 | 21 | 56.19 | 39 | 57.93 | 58.60 | -18 | 3,605 | -0.50% |
|
| 2021/10/25 | 13 | 51.09 | 58 | 50.83 | 53.30 | -45 | 3,185 | -1.41% |
|
| 2021/10/22 | 40 | 49.88 | 46 | 50.11 | 48.50 | -6 | 2,943 | -0.20% |
|
| 2021/10/21 | 36 | 49.60 | 48 | 49.70 | 49.70 | -12 | 2,551 | -0.47% |
|
| 2021/10/20 | 16 | 45.95 | 31 | 45.88 | 46.65 | -15 | 2,086 | -0.72% |
|
| 2021/10/19 | 16 | 41.90 | 3 | 41.90 | 42.45 | 13 | 2,016 | 0.64% |
|
| 2021/10/18 | 0 | 0.00 | 56 | 42.58 | 42.05 | -56 | 2,082 | -2.69% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 40.40 | 40.75 | -2 | 2,161 | -0.09% |
|
| 2021/10/14 | 1 | 38.70 | 0 | 0.00 | 39.30 | 1 | 2,261 | 0.04% |
|
| 2021/10/13 | 6 | 39.61 | 0.4 | 39.50 | 38.95 | 5.6 | 2,324 | 0.24% |
|
| 2021/10/12 | 9 | 39.22 | 0 | 0.00 | 40.30 | 9 | 2,389 | 0.38% |
|
| 2021/10/08 | 3 | 40.48 | 6 | 41.38 | 40.45 | -3 | 2,578 | -0.12% |
|
| 2021/10/07 | 2 | 41.00 | 3 | 40.10 | 40.90 | -1 | 2,873 | -0.03% |
|
| 2021/10/06 | 10 | 39.83 | 0 | 0.00 | 39.35 | 10 | 3,229 | 0.31% |
|
| 2021/10/05 | 12 | 39.08 | 25 | 40.60 | 40.75 | -13 | 3,517 | -0.37% |
|
| 2021/10/04 | 6 | 41.22 | 2 | 41.30 | 39.80 | 4 | 3,664 | 0.11% |
|
| 2021/10/01 | 3 | 40.30 | 0 | 0.00 | 41.50 | 3 | 3,698 | 0.08% |
|
| 2021/09/30 | 0 | 0.00 | 4 | 43.50 | 43.35 | -4 | 3,797 | -0.11% |
|
| 2021/09/29 | 11 | 44.17 | 0 | 0.00 | 43.30 | 11 | 4,094 | 0.27% |
|
| 2021/09/28 | 4 | 45.90 | 0 | 0.00 | 45.75 | 4 | 4,521 | 0.09% |
|
| 2021/09/27 | 2 | 46.60 | 2 | 47.30 | 46.50 | 0 | 4,602 | 0.00% |
|
| 2021/09/24 | 1 | 46.70 | 0 | 0.00 | 46.45 | 1 | 4,661 | 0.02% |
|
| 2021/09/23 | 2 | 45.90 | 0 | 0.00 | 46.00 | 2 | 4,768 | 0.04% |
|
| 2021/09/22 | 2 | 45.70 | 3 | 46.30 | 45.75 | -1 | 4,914 | -0.02% |
|
| 2021/09/17 | 0 | 0.00 | 4 | 47.21 | 47.35 | -4 | 4,976 | -0.08% |
|
| 2021/09/16 | 1 | 46.10 | 0 | 0.00 | 46.00 | 1 | 5,054 | 0.02% |
|
| 2021/09/14 | 4 | 46.63 | 0 | 0.00 | 46.70 | 4 | 5,232 | 0.08% |
|
| 2021/09/13 | 10 | 47.19 | 0 | 0.00 | 47.05 | 10 | 5,438 | 0.18% |
|
| 2021/09/09 | 6 | 47.24 | 1 | 47.20 | 47.40 | 5 | 5,858 | 0.09% |
|
| 2021/09/08 | 4 | 47.14 | 0 | 0.00 | 46.80 | 4 | 5,913 | 0.07% |
|
| 2021/09/07 | 9 | 48.12 | 5 | 48.99 | 47.80 | 4 | 6,048 | 0.07% |
|
| 2021/09/06 | 14 | 49.28 | 0 | 0.00 | 48.75 | 14 | 6,115 | 0.23% |
|
| 2021/09/03 | 14 | 51.27 | 13 | 51.19 | 51.20 | 1 | 6,139 | 0.02% |
|
| 2021/09/02 | 3 | 50.73 | 13.1 | 51.34 | 51.00 | -10.1 | 6,119 | -0.17% |
|
| 2021/09/01 | 0 | 0.00 | 17 | 49.91 | 50.40 | -17 | 6,071 | -0.28% |
|
| 2021/08/31 | 7 | 48.34 | 0 | 0.00 | 48.25 | 7 | 6,034 | 0.12% |
|
| 2021/08/30 | 3 | 48.55 | 3 | 48.93 | 48.50 | 0 | 6,049 | 0.00% |
|
| 2021/08/26 | 2 | 49.15 | 4 | 48.90 | 48.25 | -2 | 6,076 | -0.03% |
|
| 2021/08/25 | 0 | 0.00 | 5 | 48.72 | 48.60 | -5 | 6,116 | -0.08% |
|
| 2021/08/24 | 15 | 48.31 | 0 | 0.00 | 47.55 | 15 | 6,177 | 0.24% |
|
| 2021/08/23 | 0 | 0.00 | 8 | 48.28 | 48.60 | -8 | 6,231 | -0.13% |
|
| 2021/08/20 | 0 | 0.00 | 2 | 46.88 | 46.90 | -2 | 6,281 | -0.03% |
|
| 2021/08/19 | 9 | 47.24 | 0 | 0.00 | 46.50 | 9 | 6,292 | 0.14% |
|
| 2021/08/18 | 2 | 48.80 | 0 | 0.00 | 49.05 | 2 | 6,285 | 0.03% |
|
| 2021/08/17 | 6 | 48.21 | 0 | 0.00 | 47.15 | 6 | 6,291 | 0.10% |
|
| 2021/08/16 | 3 | 49.92 | 1 | 50.00 | 49.95 | 2 | 6,283 | 0.03% |
|
| 2021/08/13 | 2 | 51.30 | 0 | 0.00 | 51.30 | 2 | 6,283 | 0.03% |
|
| 2021/08/12 | 0 | 0.00 | 11 | 55.55 | 51.60 | -11 | 6,284 | -0.18% |
|
| 2021/08/11 | 1 | 50.30 | 2 | 51.60 | 50.90 | -1 | 6,247 | -0.02% |
|
| 2021/08/09 | 1 | 51.60 | 4 | 51.48 | 51.00 | -3 | 6,274 | -0.05% |
|
| 2021/08/06 | 2 | 52.55 | 25 | 52.10 | 52.10 | -23 | 6,286 | -0.37% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 54.20 | 54.20 | -1 | 6,275 | -0.02% |
|
| 2021/08/04 | 29 | 54.20 | 0 | 0.00 | 53.90 | 29 | 6,329 | 0.46% |
|
| 2021/08/03 | 8 | 54.48 | 1 | 54.50 | 54.40 | 7 | 6,378 | 0.11% |
|
| 2021/08/02 | 5 | 53.72 | 3 | 53.60 | 53.70 | 2 | 6,458 | 0.03% |
|
| 2021/07/30 | 5 | 54.98 | 4 | 55.00 | 54.00 | 1 | 6,566 | 0.02% |
|
| 2021/07/29 | 0 | 0.00 | 2 | 57.80 | 58.00 | -2 | 6,453 | -0.03% |
|
| 2021/07/28 | 1 | 55.50 | 6 | 57.15 | 56.50 | -5 | 6,455 | -0.08% |
|
| 2021/07/27 | 7 | 59.21 | 1 | 61.70 | 57.60 | 6 | 6,433 | 0.09% |
|
| 2021/07/26 | 5 | 60.84 | 15 | 61.09 | 60.90 | -10 | 6,440 | -0.16% |
|
| 2021/07/23 | 24 | 60.15 | 1 | 61.20 | 59.90 | 23 | 6,422 | 0.36% |
|
| 2021/07/22 | 9 | 60.81 | 14 | 60.74 | 61.10 | -5 | 6,382 | -0.08% |
|
| 2021/07/21 | 9 | 59.53 | 2 | 60.85 | 59.90 | 7 | 6,341 | 0.11% |
|
| 2021/07/20 | 16 | 60.13 | 5 | 61.40 | 60.80 | 11 | 6,311 | 0.17% |
|
| 2021/07/19 | 11 | 62.00 | 6 | 61.30 | 61.10 | 5 | 6,268 | 0.08% |
|
| 2021/07/16 | 10 | 63.28 | 8 | 62.30 | 62.10 | 2 | 6,347 | 0.03% |
|
| 2021/07/15 | 25.2 | 64.42 | 18 | 63.21 | 63.30 | 7.2 | 6,303 | 0.11% |
|
| 2021/07/14 | 1 | 62.60 | 1 | 62.90 | 63.60 | 0 | 6,120 | 0.00% |
|
| 2021/07/13 | 8.5 | 63.95 | 17 | 63.43 | 62.00 | -8.5 | 5,867 | -0.14% |
|
| 2021/07/12 | 6 | 61.00 | 27 | 60.96 | 62.30 | -21 | 5,556 | -0.38% |
|
| 2021/07/09 | 10 | 59.49 | 7 | 59.43 | 58.90 | 3 | 5,363 | 0.06% |
|
| 2021/07/08 | 0 | 0.00 | 2 | 58.70 | 58.20 | -2 | 5,282 | -0.04% |
|
| 2021/07/07 | 18 | 59.29 | 19 | 58.12 | 57.80 | -1 | 5,294 | -0.02% |
|
| 2021/07/06 | 32 | 61.68 | 22 | 59.01 | 58.60 | 10 | 5,252 | 0.19% |
|
| 2021/07/05 | 15 | 61.63 | 44 | 62.22 | 62.40 | -29 | 5,058 | -0.57% |
|
| 2021/07/02 | 19 | 55.97 | 10 | 55.22 | 56.80 | 9 | 4,723 | 0.19% |
|
| 2021/07/01 | 9 | 55.54 | 20 | 54.82 | 53.80 | -11 | 4,847 | -0.23% |
|
| 2021/06/30 | 2 | 55.80 | 4 | 56.75 | 56.60 | -2 | 5,195 | -0.04% |
|
| 2021/06/29 | 29 | 56.20 | 39 | 56.37 | 56.60 | -10 | 5,319 | -0.19% |
|
| 2021/06/28 | 12 | 55.33 | 2 | 56.30 | 55.00 | 10 | 5,187 | 0.19% |
|
| 2021/06/25 | 22 | 56.00 | 0 | 0.00 | 55.80 | 22 | 5,136 | 0.43% |
|
| 2021/06/24 | 60 | 56.07 | 61 | 55.82 | 55.40 | -1 | 5,093 | -0.02% |
|
| 2021/06/23 | 2 | 54.65 | 6 | 54.80 | 55.30 | -4 | 5,007 | -0.08% |
|
| 2021/06/22 | 8.5 | 55.90 | 11 | 56.26 | 54.70 | -2.5 | 4,944 | -0.05% |
|
| 2021/06/21 | 9 | 54.67 | 25 | 54.37 | 54.70 | -16 | 4,754 | -0.34% |
|
| 2021/06/18 | 12 | 52.88 | 9 | 53.50 | 52.10 | 3 | 4,520 | 0.07% |
|
| 2021/06/17 | 5 | 52.66 | 1 | 53.70 | 53.70 | 4 | 4,415 | 0.09% |
|
| 2021/06/16 | 2 | 53.85 | 6 | 53.32 | 52.40 | -4 | 4,382 | -0.09% |
|
| 2021/06/15 | 0 | 0.00 | 7 | 51.16 | 52.30 | -7 | 4,254 | -0.16% |
|
| 2021/06/11 | 0 | 0.00 | 2 | 51.80 | 50.80 | -2 | 4,248 | -0.05% |
|
| 2021/06/10 | 1 | 49.90 | 2 | 50.50 | 50.50 | -1 | 4,288 | -0.02% |
|
| 2021/06/09 | 1 | 50.20 | 5 | 50.14 | 50.10 | -4 | 4,277 | -0.09% |
|
| 2021/06/07 | 5 | 48.45 | 22 | 49.61 | 49.40 | -17 | 4,269 | -0.40% |
|
| 2021/06/04 | 4 | 50.25 | 1 | 50.20 | 49.85 | 3 | 4,258 | 0.07% |
|
| 2021/06/03 | 15 | 50.80 | 8 | 51.09 | 50.90 | 7 | 4,266 | 0.16% |
|
| 2021/06/02 | 10 | 50.85 | 0 | 0.00 | 50.90 | 10 | 4,270 | 0.23% |
|
| 2021/06/01 | 15 | 51.44 | 3 | 51.23 | 51.50 | 12 | 4,241 | 0.28% |
|
| 2021/05/31 | 7 | 49.41 | 0 | 0.00 | 49.40 | 7 | 4,184 | 0.17% |
|
| 2021/05/28 | 6 | 48.17 | 1 | 47.95 | 48.30 | 5 | 4,132 | 0.12% |
|
| 2021/05/27 | 3 | 45.30 | 6 | 46.14 | 46.50 | -3 | 4,081 | -0.07% |
|
| 2021/05/26 | 0 | 0.00 | 9 | 45.62 | 45.70 | -9 | 4,075 | -0.22% |
|
| 2021/05/25 | 1 | 44.90 | 17 | 45.31 | 45.15 | -16 | 4,083 | -0.39% |
|
| 2021/05/24 | 0 | 0.00 | 14 | 43.49 | 44.10 | -14 | 4,065 | -0.34% |
|
| 2021/05/21 | 6 | 43.51 | 2 | 43.83 | 43.60 | 4 | 4,069 | 0.10% |
|
| 2021/05/20 | 3 | 42.98 | 1 | 44.00 | 42.55 | 2 | 4,075 | 0.05% |
|
| 2021/05/19 | 8.5 | 43.24 | 0 | 0.00 | 43.40 | 8.5 | 4,066 | 0.21% |
|
| 2021/05/18 | 20 | 42.34 | 0 | 0.00 | 43.70 | 20 | 4,060 | 0.49% |
|
| 2021/05/17 | 16 | 40.23 | 14 | 41.04 | 39.90 | 2 | 4,034 | 0.05% |
|
| 2021/05/14 | 5 | 44.03 | 5 | 46.30 | 44.30 | 0 | 3,991 | 0.00% |
|
| 2021/05/13 | 1 | 44.20 | 0 | 0.00 | 44.20 | 1 | 3,972 | 0.03% |
|
| 2021/05/12 | 8 | 46.35 | 0 | 0.00 | 45.60 | 8 | 3,959 | 0.20% |
|
| 2021/05/11 | 0 | 0.00 | 6 | 50.72 | 49.90 | -6 | 3,899 | -0.15% |
|
| 2021/05/10 | 2 | 54.50 | 24 | 55.08 | 54.30 | -22 | 3,857 | -0.57% |
|
| 2021/05/07 | 17 | 54.82 | 46 | 54.65 | 54.60 | -29 | 3,782 | -0.77% |
|
| 2021/05/06 | 7 | 50.26 | 1 | 51.00 | 50.00 | 6 | 3,670 | 0.16% |
|
| 2021/05/05 | 0 | 0.00 | 3 | 52.07 | 50.10 | -3 | 3,669 | -0.08% |
|
| 2021/05/04 | 3 | 50.87 | 0 | 0.00 | 50.70 | 3 | 3,677 | 0.08% |
|
| 2021/05/03 | 0 | 0.00 | 15 | 55.49 | 53.40 | -15 | 3,662 | -0.41% |
|
| 2021/04/29 | 4 | 53.85 | 0 | 0.00 | 53.20 | 4 | 3,636 | 0.11% |
|
| 2021/04/28 | 2 | 53.55 | 4 | 53.90 | 53.40 | -2 | 3,638 | -0.05% |
|
| 2021/04/27 | 5 | 54.78 | 1 | 56.00 | 54.20 | 4 | 3,693 | 0.11% |
|
| 2021/04/26 | 6 | 56.38 | 1 | 56.50 | 55.70 | 5 | 3,725 | 0.13% |
|
| 2021/04/23 | 0 | 0.00 | 2 | 55.35 | 55.50 | -2 | 3,747 | -0.05% |
|
| 2021/04/22 | 10 | 56.37 | 16 | 56.16 | 53.70 | -6 | 3,932 | -0.15% |
|
| 2021/04/20 | 0 | 0.00 | 1 | 54.40 | 54.20 | -1 | 3,946 | -0.03% |
|
| 2021/04/19 | 5 | 53.72 | 1 | 54.40 | 53.60 | 4 | 3,970 | 0.10% |
|
| 2021/04/16 | 5 | 55.44 | 4 | 56.25 | 55.00 | 1 | 3,954 | 0.03% |
|
| 2021/04/15 | 6 | 55.03 | 15 | 55.52 | 55.30 | -9 | 3,937 | -0.23% |
|
| 2021/04/14 | 7 | 53.34 | 6 | 53.00 | 52.80 | 1 | 3,884 | 0.03% |
|
| 2021/04/13 | 2 | 55.55 | 8 | 55.76 | 55.10 | -6 | 3,931 | -0.15% |
|
| 2021/04/12 | 24 | 56.01 | 9 | 56.34 | 54.50 | 15 | 4,055 | 0.37% |
|
| 2021/04/09 | 16 | 57.53 | 10 | 59.24 | 57.10 | 6 | 4,098 | 0.15% |
|
| 2021/04/08 | 12 | 59.68 | 0 | 0.00 | 59.20 | 12 | 4,093 | 0.29% |
|
| 2021/04/07 | 40 | 60.42 | 9 | 61.50 | 59.50 | 31 | 4,033 | 0.77% |
|
| 2021/04/06 | 10 | 61.97 | 26 | 61.74 | 62.50 | -16 | 3,880 | -0.41% |
|
| 2021/04/01 | 8 | 57.70 | 23 | 56.81 | 58.00 | -15 | 3,512 | -0.43% |
|
| 2021/03/31 | 1 | 52.40 | 1 | 52.90 | 53.30 | 0 | 3,414 | 0.00% |
|
| 2021/03/30 | 2 | 52.20 | 0 | 0.00 | 52.20 | 2 | 3,517 | 0.06% |
|
| 2021/03/29 | 2 | 53.90 | 8 | 52.99 | 52.70 | -6 | 3,570 | -0.17% |
|
| 2021/03/26 | 3 | 52.13 | 5 | 52.38 | 51.70 | -2 | 3,621 | -0.06% |
|
| 2021/03/24 | 0 | 0.00 | 1 | 51.90 | 50.80 | -1 | 4,001 | -0.02% |
|
| 2021/03/23 | 12 | 52.14 | 3 | 53.20 | 51.00 | 9 | 4,206 | 0.21% |
|
| 2021/03/22 | 3 | 49.68 | 0 | 0.00 | 49.25 | 3 | 4,162 | 0.07% |
|
| 2021/03/19 | 0 | 0.00 | 5 | 49.00 | 49.80 | -5 | 4,206 | -0.12% |
|
| 2021/03/18 | 6 | 49.80 | 0 | 0.00 | 49.50 | 6 | 4,226 | 0.14% |
|
| 2021/03/17 | 5 | 49.86 | 2 | 50.20 | 50.00 | 3 | 4,299 | 0.07% |
|
| 2021/03/16 | 1 | 51.80 | 18 | 51.00 | 51.90 | -17 | 4,414 | -0.39% |
|
| 2021/03/12 | 1 | 47.55 | 0 | 0.00 | 47.50 | 1 | 4,555 | 0.02% |
|
| 2021/03/08 | 3 | 47.05 | 0 | 0.00 | 46.95 | 3 | 4,931 | 0.06% |
|
| 2021/03/05 | 2 | 48.65 | 0 | 0.00 | 48.40 | 2 | 5,145 | 0.04% |
|
| 2021/03/03 | 0 | 0.00 | 10 | 49.85 | 50.00 | -10 | 5,582 | -0.18% |
|
| 2021/03/02 | 3 | 50.70 | 0 | 0.00 | 50.10 | 3 | 5,883 | 0.05% |
|
| 2021/02/26 | 1 | 50.90 | 0 | 0.00 | 51.00 | 1 | 6,062 | 0.02% |
|
| 2021/02/25 | 7 | 52.17 | 9 | 51.80 | 51.60 | -2 | 6,156 | -0.03% |
|
| 2021/02/24 | 0 | 0.00 | 5 | 52.54 | 52.00 | -5 | 6,202 | -0.08% |
|
| 2021/02/23 | 1 | 52.30 | 0 | 0.00 | 52.00 | 1 | 6,300 | 0.02% |
|
| 2021/02/22 | 13 | 53.30 | 12 | 53.79 | 53.00 | 1 | 6,384 | 0.02% |
|
| 2021/02/19 | 11 | 53.25 | 0 | 0.00 | 53.30 | 11 | 6,378 | 0.17% |
|
| 2021/02/18 | 5 | 53.80 | 1 | 53.60 | 53.30 | 4 | 6,370 | 0.06% |
|
| 2021/02/17 | 1 | 52.10 | 0.2 | 52.50 | 52.70 | 0.8 | 6,357 | 0.01% |
|
| 2021/02/05 | 3 | 51.13 | 0 | 0.00 | 51.10 | 3 | 6,346 | 0.05% |
|
| 2021/02/04 | 9 | 52.06 | 0 | 0.00 | 51.50 | 9 | 6,338 | 0.14% |
|
| 2021/02/03 | 1 | 52.50 | 6 | 54.25 | 53.10 | -5 | 6,323 | -0.08% |
|
| 2021/02/02 | 0 | 0.00 | 4 | 53.10 | 53.50 | -4 | 6,305 | -0.06% |
|
| 2021/02/01 | 3 | 49.63 | 0 | 0.00 | 51.00 | 3 | 6,293 | 0.05% |
|
| 2021/01/29 | 2 | 52.09 | 10 | 53.50 | 51.30 | -8 | 6,289 | -0.13% |
|
| 2021/01/28 | 9 | 53.10 | 0 | 0.00 | 52.80 | 9 | 6,271 | 0.14% |
|
| 2021/01/27 | 11 | 54.58 | 0.3 | 54.70 | 54.60 | 10.7 | 6,264 | 0.17% |
|
| 2021/01/26 | 3 | 54.93 | 1 | 55.80 | 54.80 | 2 | 6,245 | 0.03% |
|
| 2021/01/22 | 5 | 57.50 | 2 | 57.40 | 58.10 | 3 | 6,187 | 0.05% |
|
| 2021/01/21 | 2 | 55.70 | 3.3 | 56.55 | 55.40 | -1.3 | 6,150 | -0.02% |
|
| 2021/01/20 | 20.1 | 56.42 | 0 | 0.00 | 54.80 | 20.1 | 6,264 | 0.32% |
|
| 2021/01/19 | 4 | 57.90 | 3 | 59.10 | 58.80 | 1 | 6,207 | 0.02% |
|
| 2021/01/18 | 5 | 58.12 | 0 | 0.00 | 58.10 | 5 | 6,134 | 0.08% |
|
| 2021/01/15 | 17 | 59.62 | 4.4 | 60.61 | 59.50 | 12.6 | 6,043 | 0.21% |
|
| 2021/01/14 | 4 | 56.23 | 17 | 56.92 | 58.00 | -13 | 5,796 | -0.22% |
|
| 2021/01/13 | 6 | 53.65 | 36 | 54.62 | 55.60 | -30 | 5,703 | -0.53% |
|
| 2021/01/12 | 31 | 52.72 | 0 | 0.00 | 52.10 | 31 | 5,639 | 0.55% |
|
| 2021/01/11 | 1 | 55.00 | 0 | 0.00 | 55.10 | 1 | 5,590 | 0.02% |
|
| 2021/01/08 | 10.1 | 55.19 | 2 | 54.85 | 54.30 | 8.1 | 5,569 | 0.15% |
|
| 2021/01/07 | 0.1 | 55.10 | 1 | 55.50 | 55.10 | -0.9 | 5,527 | -0.02% |
|
| 2021/01/06 | 17 | 56.31 | 4.1 | 55.63 | 55.60 | 12.9 | 5,479 | 0.24% |
|
| 2021/01/05 | 13 | 59.37 | 6 | 59.18 | 59.10 | 7 | 5,361 | 0.13% |
|
| 2021/01/04 | 1 | 56.40 | 17 | 58.40 | 58.70 | -16 | 5,175 | -0.31% |
|
| 2020/12/31 | 1 | 52.70 | 6 | 53.57 | 53.40 | -5 | 5,031 | -0.10% |
|
| 2020/12/30 | 0 | 0.00 | 11 | 51.78 | 51.80 | -11 | 4,927 | -0.22% |
|
| 2020/12/29 | 10 | 51.00 | 36 | 51.14 | 50.40 | -26 | 4,872 | -0.53% |
|
| 2020/12/28 | 1 | 52.60 | 11 | 52.45 | 52.00 | -10 | 4,815 | -0.21% |
|
| 2020/12/25 | 14 | 52.88 | 3 | 52.30 | 51.90 | 11 | 4,769 | 0.23% |
|
| 2020/12/24 | 6 | 56.27 | 1 | 54.70 | 54.90 | 5 | 4,640 | 0.11% |
|
| 2020/12/23 | 0 | 0.00 | 3 | 57.87 | 58.20 | -3 | 4,523 | -0.07% |
|
| 2020/12/22 | 12 | 56.90 | 3 | 59.00 | 56.80 | 9 | 4,477 | 0.20% |
|
| 2020/12/21 | 8 | 58.11 | 23 | 59.35 | 59.30 | -15 | 4,403 | -0.34% |
|
| 2020/12/18 | 7 | 60.01 | 83 | 60.96 | 60.80 | -76 | 4,270 | -1.78% |
|
| 2020/12/17 | 3 | 53.60 | 17.5 | 54.38 | 56.90 | -14.5 | 3,997 | -0.36% |
|
| 2020/12/16 | 7 | 51.66 | 2 | 52.10 | 51.80 | 5 | 3,794 | 0.13% |
|
| 2020/12/15 | 5 | 51.68 | 2 | 51.95 | 50.70 | 3 | 3,776 | 0.08% |
|
| 2020/12/14 | 7 | 52.67 | 0 | 0.00 | 52.50 | 7 | 3,732 | 0.19% |
|
| 2020/12/11 | 3 | 51.90 | 6 | 52.80 | 51.50 | -3 | 3,725 | -0.08% |
|
| 2020/12/10 | 11 | 53.50 | 16 | 53.10 | 53.30 | -5 | 3,682 | -0.14% |
|
| 2020/12/09 | 2 | 54.10 | 16 | 52.08 | 54.30 | -14 | 3,571 | -0.39% |
|
| 2020/12/08 | 0 | 0.00 | 9 | 49.43 | 49.45 | -9 | 3,418 | -0.26% |
|
| 2020/12/07 | 3 | 48.95 | 2 | 48.50 | 48.40 | 1 | 3,394 | 0.03% |
|
| 2020/12/04 | 6 | 50.80 | 10 | 50.76 | 50.80 | -4 | 3,319 | -0.12% |
|
| 2020/12/03 | 33 | 50.96 | 1 | 50.70 | 49.60 | 32 | 3,261 | 0.98% |
|
| 2020/12/02 | 8 | 52.30 | 16 | 52.48 | 51.60 | -8 | 3,201 | -0.25% |
|
| 2020/12/01 | 3 | 51.67 | 5 | 50.82 | 53.50 | -2 | 3,064 | -0.07% |
|
| 2020/11/30 | 24 | 49.12 | 2 | 49.23 | 49.80 | 22 | 2,844 | 0.77% |
|
| 2020/11/27 | 35 | 50.30 | 5 | 51.16 | 49.80 | 30 | 2,641 | 1.14% |
|
| 2020/11/26 | 15 | 48.57 | 63.3 | 50.29 | 51.00 | -48.3 | 2,450 | -1.97% |
|
| 2020/11/25 | 0 | 0.00 | 54 | 46.38 | 46.40 | -54 | 2,186 | -2.47% |
|
| 2020/11/24 | 2 | 40.80 | 14 | 42.32 | 42.20 | -12 | 2,022 | -0.59% |
|
| 2020/11/23 | 2 | 39.95 | 21 | 40.10 | 42.05 | -19 | 1,968 | -0.97% |
|
| 2020/11/20 | 8 | 41.27 | 10 | 40.73 | 40.40 | -2 | 1,972 | -0.10% |
|
| 2020/11/19 | 0 | 0.00 | 7 | 39.68 | 41.00 | -7 | 1,935 | -0.36% |
|
| 2020/11/18 | 38 | 38.60 | 0 | 0.00 | 38.30 | 38 | 1,994 | 1.90% |
|
| 2020/11/13 | 10 | 37.50 | 0 | 0.00 | 37.50 | 10 | 2,399 | 0.42% |
|
| 2020/11/12 | 1 | 37.65 | 0 | 0.00 | 37.60 | 1 | 2,405 | 0.04% |
|
| 2020/11/11 | 20 | 37.44 | 0 | 0.00 | 37.50 | 20 | 2,419 | 0.83% |
|
| 2020/11/10 | 30 | 37.81 | 0 | 0.00 | 37.60 | 30 | 2,437 | 1.23% |
|
| 2020/11/09 | 2 | 38.00 | 0.6 | 37.83 | 38.00 | 1.4 | 2,466 | 0.06% |
|
| 2020/11/06 | 1 | 38.20 | 0 | 0.00 | 37.80 | 1 | 2,517 | 0.04% |
|
| 2020/11/05 | 2 | 38.10 | 0 | 0.00 | 38.20 | 2 | 2,552 | 0.08% |
|
| 2020/11/04 | 2 | 38.75 | 1 | 38.55 | 38.60 | 1 | 2,585 | 0.04% |
|
| 2020/11/03 | 2 | 37.43 | 2 | 37.65 | 37.00 | 0 | 2,667 | 0.00% |
|
| 2020/11/02 | 2 | 36.70 | 0 | 0.00 | 36.75 | 2 | 2,786 | 0.07% |
|
| 2020/10/30 | 1 | 38.20 | 0 | 0.00 | 37.40 | 1 | 3,059 | 0.03% |
|
| 2020/10/29 | 0 | 0.00 | 3 | 39.05 | 39.00 | -3 | 3,311 | -0.09% |
|
| 2020/10/28 | 2 | 42.40 | 32 | 42.22 | 40.50 | -30 | 3,322 | -0.90% |
|
| 2020/10/27 | 0 | 0.00 | 3 | 38.55 | 38.55 | -3 | 3,270 | -0.09% |
|
| 2020/10/23 | 0 | 0.00 | 0.1 | 35.05 | 35.10 | -0.1 | 3,586 | 0.00% |
|
| 2020/10/22 | 3 | 35.25 | 0 | 0.00 | 35.20 | 3 | 3,744 | 0.08% |
|
| 2020/10/15 | 1 | 36.05 | 0 | 0.00 | 35.90 | 1 | 4,455 | 0.02% |
|
| 2020/10/13 | 0 | 0.00 | 4 | 35.85 | 35.85 | -4 | 4,668 | -0.09% |
|
| 2020/10/08 | 6 | 36.43 | 0 | 0.00 | 36.60 | 6 | 4,836 | 0.12% |
|
| 2020/10/06 | 10 | 36.55 | 0 | 0.00 | 36.55 | 10 | 4,963 | 0.20% |
|
| 2020/10/05 | 0 | 0.00 | 2 | 35.73 | 35.90 | -2 | 5,062 | -0.04% |
|
| 2020/09/28 | 2 | 35.95 | 5.4 | 36.70 | 37.00 | -3.4 | 5,825 | -0.06% |
|
| 2020/09/25 | 42 | 35.94 | 5 | 35.35 | 35.45 | 37 | 5,953 | 0.62% |
|
| 2020/09/24 | 11 | 36.85 | 0 | 0.00 | 36.85 | 11 | 6,182 | 0.18% |
|
| 2020/09/23 | 0 | 0.00 | 1 | 38.75 | 38.60 | -1 | 6,288 | -0.02% |
|
| 2020/09/21 | 0 | 0.00 | 5 | 40.05 | 39.50 | -5 | 6,543 | -0.08% |
|
| 2020/09/18 | 0 | 0.00 | 2.1 | 39.15 | 40.70 | -2.1 | 6,712 | -0.03% |
|
| 2020/09/17 | 47 | 39.50 | 0 | 0.00 | 39.00 | 47 | 6,903 | 0.68% |
|
| 2020/09/16 | 1 | 38.95 | 0 | 0.00 | 39.00 | 1 | 6,916 | 0.01% |
|
| 2020/09/15 | 12 | 40.15 | 4 | 39.95 | 39.85 | 8 | 6,921 | 0.12% |
|
| 2020/09/14 | 0 | 0.00 | 1 | 41.50 | 40.80 | -1 | 6,985 | -0.01% |
|
| 2020/09/11 | 0 | 0.00 | 12 | 39.00 | 39.30 | -12 | 6,913 | -0.17% |
|
| 2020/09/10 | 2 | 38.55 | 5 | 38.35 | 38.50 | -3 | 6,869 | -0.04% |
|
| 2020/09/09 | 5 | 37.15 | 0 | 0.00 | 38.70 | 5 | 6,859 | 0.07% |
|
| 2020/09/08 | 14 | 37.93 | 0 | 0.00 | 37.70 | 14 | 6,845 | 0.20% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 39.00 | 37.85 | -1 | 6,830 | -0.01% |
|
| 2020/09/04 | 1 | 39.20 | 0 | 0.00 | 39.05 | 1 | 6,802 | 0.01% |
|
| 2020/09/02 | 0 | 0.00 | 5 | 40.20 | 39.70 | -5 | 6,763 | -0.07% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 40.85 | 40.60 | -1 | 6,730 | -0.01% |
|
| 2020/08/31 | 1 | 40.50 | 7 | 41.19 | 41.40 | -6 | 6,693 | -0.09% |
|
| 2020/08/28 | 3 | 39.92 | 3 | 40.03 | 39.70 | 0 | 6,649 | 0.00% |
|
| 2020/08/26 | 1 | 40.55 | 3 | 40.75 | 40.55 | -2 | 6,565 | -0.03% |
|
| 2020/08/25 | 1 | 42.20 | 3 | 41.53 | 41.75 | -2 | 6,490 | -0.03% |
|
| 2020/08/24 | 12 | 42.30 | 2 | 41.90 | 42.00 | 10 | 6,410 | 0.16% |
|
| 2020/08/21 | 3 | 43.12 | 30.4 | 42.72 | 43.45 | -27.4 | 6,253 | -0.44% |
|
| 2020/08/20 | 0 | 0.00 | 87 | 39.37 | 39.50 | -87 | 6,045 | -1.44% |
|
| 2020/08/19 | 0 | 0.00 | 6 | 38.13 | 38.95 | -6 | 5,910 | -0.10% |
|
| 2020/08/17 | 3 | 37.30 | 1 | 37.00 | 37.00 | 2 | 5,879 | 0.03% |
|
| 2020/08/13 | 5 | 36.73 | 0 | 0.00 | 36.70 | 5 | 5,872 | 0.09% |
|
| 2020/08/12 | 3 | 36.52 | 3 | 37.85 | 37.60 | 0 | 5,851 | 0.00% |
|
| 2020/08/11 | 5 | 36.55 | 1 | 37.10 | 36.60 | 4 | 5,804 | 0.07% |
|
| 2020/08/10 | 6 | 37.77 | 0 | 0.00 | 37.70 | 6 | 5,759 | 0.10% |
|
| 2020/08/07 | 1 | 38.40 | 5 | 39.00 | 38.25 | -4 | 5,724 | -0.07% |
|
| 2020/08/06 | 35 | 40.19 | 0 | 0.00 | 39.80 | 35 | 5,623 | 0.62% |
|
| 2020/08/05 | 5 | 42.09 | 3.5 | 42.00 | 41.10 | 1.5 | 5,510 | 0.03% |
|
| 2020/08/04 | 32 | 39.45 | 45 | 39.97 | 40.45 | -13 | 5,238 | -0.25% |
|
| 2020/08/03 | 5 | 38.66 | 3 | 38.57 | 38.50 | 2 | 4,970 | 0.04% |
|
| 2020/07/31 | 25 | 39.17 | 0 | 0.00 | 38.80 | 25 | 4,931 | 0.51% |
|
| 2020/07/30 | 14 | 38.60 | 6 | 39.13 | 38.75 | 8 | 4,844 | 0.17% |
|
| 2020/07/29 | 0 | 0.00 | 20 | 34.00 | 35.80 | -20 | 4,588 | -0.44% |
|
| 2020/07/28 | 0 | 0.00 | 2 | 33.95 | 33.40 | -2 | 4,540 | -0.04% |
|
| 2020/07/27 | 57 | 37.81 | 21 | 38.85 | 36.75 | 36 | 4,396 | 0.82% |
|
| 2020/07/24 | 31 | 40.25 | 1 | 41.45 | 38.00 | 30 | 4,291 | 0.70% |
|
| 2020/07/23 | 3 | 38.57 | 4 | 38.70 | 38.80 | -1 | 3,973 | -0.03% |
|
| 2020/07/22 | 10 | 37.70 | 0 | 0.00 | 37.10 | 10 | 3,776 | 0.26% |
|
| 2020/07/20 | 2 | 37.15 | 2 | 36.60 | 36.60 | 0 | 3,729 | 0.00% |
|
| 2020/07/17 | 1 | 37.20 | 1 | 37.40 | 37.70 | 0 | 3,658 | 0.00% |
|
| 2020/07/16 | 38 | 36.69 | 0 | 0.00 | 36.35 | 38 | 3,579 | 1.06% |
|
| 2020/07/15 | 5 | 38.90 | 5 | 37.15 | 36.20 | 0 | 3,538 | 0.00% |
|
| 2020/07/10 | 1 | 38.50 | 7 | 38.37 | 37.85 | -6 | 3,462 | -0.17% |
|
| 2020/07/09 | 4 | 39.18 | 1 | 40.00 | 39.20 | 3 | 3,373 | 0.09% |
|
| 2020/07/08 | 0 | 0.00 | 2 | 37.93 | 38.10 | -2 | 3,048 | -0.07% |
|
| 2020/07/07 | 0 | 0.00 | 1 | 35.25 | 35.05 | -1 | 2,744 | -0.04% |
|
| 2020/07/06 | 0 | 0.00 | 2.1 | 35.93 | 37.35 | -2.1 | 2,653 | -0.08% |
|
| 2020/07/03 | 2 | 38.60 | 8 | 37.89 | 37.00 | -6 | 2,525 | -0.24% |
|
| 2020/07/02 | 5 | 35.00 | 2 | 33.55 | 36.35 | 3 | 2,271 | 0.13% |
|
| 2020/07/01 | 5 | 33.15 | 15 | 33.13 | 33.05 | -10 | 2,133 | -0.47% |
|
| 2020/06/30 | 8 | 33.53 | 10 | 34.42 | 33.55 | -2 | 2,057 | -0.10% |
|
| 2020/06/29 | 6 | 31.43 | 105 | 32.55 | 32.55 | -99 | 1,863 | -5.31% |
大賣/
|
| 2020/06/24 | 10 | 29.60 | 2.5 | 29.60 | 29.60 | 7.5 | 1,674 | 0.45% |
|
| 2020/06/23 | 0 | 0.00 | 3 | 26.55 | 26.95 | -3 | 1,477 | -0.20% |
|
| 2020/06/15 | 20 | 27.50 | 0 | 0.00 | 27.00 | 20 | 1,335 | 1.50% |
|
| 2020/06/12 | 10 | 27.50 | 0 | 0.00 | 27.60 | 10 | 1,338 | 0.75% |
|
| 2020/06/11 | 0 | 0.00 | 1 | 28.75 | 28.10 | -1 | 1,347 | -0.07% |
|
| 2020/06/10 | 10 | 28.80 | 0 | 0.00 | 28.95 | 10 | 1,348 | 0.74% |
|
| 2020/06/09 | 15 | 29.48 | 0 | 0.00 | 29.20 | 15 | 1,362 | 1.10% |
|
| 2020/06/05 | 0 | 0.00 | 5 | 30.00 | 29.95 | -5 | 1,371 | -0.36% |
|
| 2020/06/04 | 0 | 0.00 | 1 | 29.80 | 29.80 | -1 | 1,378 | -0.07% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 30.15 | 29.85 | -1 | 1,384 | -0.07% |
|
| 2020/06/01 | 0.2 | 29.40 | 0 | 0.00 | 29.55 | 0.2 | 1,391 | 0.01% |
|
| 2020/05/28 | 31 | 29.65 | 0 | 0.00 | 29.25 | 31 | 1,396 | 2.22% |
|
| 2020/05/27 | 20 | 30.13 | 0 | 0.00 | 30.00 | 20 | 1,402 | 1.43% |
|
| 2020/05/25 | 0 | 0.00 | 5 | 28.89 | 29.30 | -5 | 1,378 | -0.36% |
|
| 2020/05/21 | 5 | 30.25 | 0 | 0.00 | 30.65 | 5 | 1,371 | 0.36% |
|
| 2020/05/11 | 1 | 30.15 | 2 | 30.10 | 29.80 | -1 | 1,292 | -0.08% |
|
| 2020/05/08 | 0 | 0.00 | 1 | 30.60 | 30.60 | -1 | 1,286 | -0.08% |
|
| 2020/05/07 | 2 | 30.35 | 1 | 31.25 | 31.15 | 1 | 1,282 | 0.08% |
|
| 2020/05/06 | 2 | 30.40 | 1 | 30.05 | 30.05 | 1 | 1,277 | 0.08% |
|
| 2020/05/04 | 2 | 31.20 | 3 | 31.70 | 31.65 | -1 | 1,255 | -0.08% |
|
| 2020/04/23 | 2 | 31.40 | 0 | 0.00 | 31.00 | 2 | 1,235 | 0.16% |
|
| 2020/04/21 | 2 | 31.53 | 1 | 32.60 | 31.55 | 1 | 1,240 | 0.08% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 31.30 | 31.30 | -1 | 1,208 | -0.08% |
|
| 2020/04/17 | 1 | 30.65 | 11 | 31.51 | 30.45 | -10 | 1,236 | -0.81% |
|
| 2020/04/16 | 3 | 28.77 | 12 | 30.35 | 30.45 | -9 | 1,173 | -0.77% |
|
| 2020/04/15 | 0 | 0.00 | 5 | 27.40 | 27.70 | -5 | 1,095 | -0.46% |
|
| 2020/04/08 | 0 | 0.00 | 0.5 | 22.85 | 22.85 | -0.5 | 1,086 | -0.05% |
|
| 2020/03/31 | 5 | 19.15 | 0 | 0.00 | 19.25 | 5 | 1,168 | 0.43% |
|
| 2020/03/30 | 0 | 0.00 | 0.6 | 19.15 | 19.30 | -0.6 | 1,207 | -0.05% |
|
| 2020/03/19 | 0 | 0.00 | 5 | 16.95 | 16.95 | -5 | 1,649 | -0.30% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 19.40 | 19.75 | -1 | 1,638 | -0.06% |
|
| 2020/03/16 | 1 | 20.60 | 0 | 0.00 | 20.00 | 1 | 1,633 | 0.06% |
|
| 2020/03/13 | 0 | 0.00 | 20 | 21.35 | 21.95 | -20 | 1,617 | -1.24% |
|
| 2020/03/12 | 5 | 24.10 | 1 | 23.85 | 23.70 | 4 | 1,594 | 0.25% |
|
| 2020/02/24 | 5 | 30.20 | 0 | 0.00 | 30.10 | 5 | 1,563 | 0.32% |
|
| 2020/02/20 | 1 | 30.50 | 0 | 0.00 | 30.50 | 1 | 1,570 | 0.06% |
|
| 2020/02/19 | 5 | 30.90 | 0 | 0.00 | 30.75 | 5 | 1,568 | 0.32% |
|
| 2020/02/18 | 0 | 0.00 | 1 | 30.95 | 30.75 | -1 | 1,561 | -0.06% |
|
| 2020/02/17 | 5 | 30.45 | 0 | 0.00 | 30.40 | 5 | 1,560 | 0.32% |
|
| 2020/02/14 | 5 | 30.66 | 0 | 0.00 | 30.65 | 5 | 1,562 | 0.32% |
|
| 2020/02/12 | 0 | 0.00 | 2 | 30.65 | 30.65 | -2 | 1,555 | -0.13% |
|
| 2020/02/06 | 0 | 0.00 | 1 | 30.80 | 30.60 | -1 | 1,536 | -0.07% |
|
| 2020/02/04 | 0 | 0.00 | 2 | 30.30 | 30.10 | -2 | 1,529 | -0.13% |
|
| 2020/01/31 | 20 | 32.50 | 0 | 0.00 | 31.50 | 20 | 1,501 | 1.33% |
|
| 2020/01/20 | 0 | 0.00 | 5 | 36.05 | 35.65 | -5 | 1,465 | -0.34% |
|
| 2020/01/17 | 5 | 35.83 | 20 | 36.00 | 35.70 | -15 | 1,461 | -1.03% |
|
| 2020/01/13 | 1 | 35.60 | 2 | 36.10 | 36.10 | -1 | 1,425 | -0.07% |
|
| 2020/01/09 | 20 | 33.76 | 0 | 0.00 | 33.80 | 20 | 1,395 | 1.43% |
|
| 2020/01/03 | 5 | 35.83 | 1 | 36.00 | 35.60 | 4 | 1,374 | 0.29% |
|
| 2020/01/02 | 3 | 36.03 | 0 | 0.00 | 36.35 | 3 | 1,354 | 0.22% |
|
| 2019/12/31 | 2 | 36.10 | 21 | 36.00 | 35.85 | -19 | 1,334 | -1.42% |
|
| 2019/12/27 | 1 | 35.90 | 2 | 35.65 | 35.25 | -1 | 1,316 | -0.08% |
|
| 2019/12/24 | 6 | 36.13 | 3 | 35.90 | 36.90 | 3 | 1,247 | 0.24% |
|
| 2019/12/23 | 5 | 36.36 | 7 | 37.10 | 36.05 | -2 | 1,197 | -0.17% |
|
| 2019/12/20 | 3 | 35.15 | 2 | 34.78 | 34.60 | 1 | 1,052 | 0.10% |
|
| 2019/12/19 | 1 | 34.40 | 0 | 0.00 | 34.60 | 1 | 1,001 | 0.10% |
|
| 2019/12/18 | 0 | 0.00 | 1 | 33.80 | 33.30 | -1 | 1,075 | -0.09% |
|
| 2019/12/17 | 2 | 33.73 | 0 | 0.00 | 33.30 | 2 | 1,122 | 0.18% |
|
| 2019/12/16 | 0 | 0.00 | 21 | 33.30 | 33.40 | -21 | 1,046 | -2.01% |
|
| 2019/12/13 | 0 | 0.00 | 1 | 31.85 | 31.80 | -1 | 1,034 | -0.10% |
|
| 2019/12/11 | 1 | 33.00 | 0 | 0.00 | 32.95 | 1 | 1,021 | 0.10% |
|
| 2019/12/10 | 0 | 0.00 | 1 | 32.05 | 32.05 | -1 | 1,013 | -0.10% |
|
| 2019/12/09 | 0 | 0.00 | 1 | 32.00 | 32.00 | -1 | 1,025 | -0.10% |
|
| 2019/12/05 | 0 | 0.00 | 1 | 32.10 | 32.05 | -1 | 1,116 | -0.09% |
|
| 2019/12/03 | 1 | 32.45 | 0 | 0.00 | 32.35 | 1 | 1,171 | 0.09% |
|
| 2019/11/27 | 20 | 32.77 | 50 | 33.10 | 32.70 | -30 | 1,205 | -2.49% |
|
| 2019/11/26 | 16 | 32.64 | 10 | 32.48 | 32.90 | 6 | 1,200 | 0.50% |
|
| 2019/11/25 | 20 | 32.80 | 0 | 0.00 | 32.60 | 20 | 1,203 | 1.66% |
|
| 2019/11/22 | 6 | 32.86 | 0 | 0.00 | 32.80 | 6 | 1,202 | 0.50% |
|
| 2019/11/21 | 0 | 0.00 | 1 | 33.75 | 33.45 | -1 | 1,190 | -0.08% |
|
| 2019/11/20 | 30 | 32.75 | 1 | 32.75 | 33.40 | 29 | 1,132 | 2.56% |
|
| 2019/11/18 | 0 | 0.00 | 5 | 31.55 | 31.65 | -5 | 1,119 | -0.45% |
|
| 2019/11/13 | 0 | 0.00 | 1 | 31.80 | 31.85 | -1 | 1,145 | -0.09% |
|
| 2019/11/12 | 1 | 32.00 | 1 | 31.65 | 31.70 | 0 | 1,150 | 0.00% |
|
| 2019/11/11 | 0 | 0.00 | 1 | 32.05 | 32.05 | -1 | 1,151 | -0.09% |
|
| 2019/11/08 | 1 | 32.40 | 0 | 0.00 | 32.80 | 1 | 1,153 | 0.09% |
|
| 2019/11/06 | 0 | 0.00 | 2 | 32.40 | 32.40 | -2 | 1,162 | -0.17% |
|
| 2019/10/31 | 0 | 0.00 | 1 | 32.90 | 32.45 | -1 | 1,209 | -0.08% |
|
| 2019/10/25 | 1 | 34.15 | 0 | 0.00 | 34.05 | 1 | 1,251 | 0.08% |
|
| 2019/10/23 | 0 | 0.00 | 3 | 34.70 | 34.90 | -3 | 1,391 | -0.22% |
|
| 2019/10/22 | 3 | 34.50 | 0 | 0.00 | 34.40 | 3 | 1,381 | 0.22% |
|
| 2019/10/21 | 1 | 34.60 | 0 | 0.00 | 34.70 | 1 | 1,384 | 0.07% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 34.30 | 34.35 | -1 | 1,381 | -0.07% |
|
| 2019/10/15 | 0 | 0.00 | 1 | 34.05 | 33.60 | -1 | 1,390 | -0.07% |
|
| 2019/10/14 | 1 | 33.70 | 4 | 33.74 | 33.50 | -3 | 1,395 | -0.21% |
|
| 2019/10/09 | 3 | 33.50 | 3.9 | 33.25 | 33.40 | -0.9 | 1,402 | -0.06% |
|
| 2019/10/07 | 1 | 34.20 | 2 | 34.85 | 34.15 | -1 | 1,409 | -0.07% |
|
| 2019/10/04 | 2 | 34.40 | 3 | 35.02 | 34.40 | -1 | 1,406 | -0.07% |
|
| 2019/10/02 | 2 | 34.50 | 0 | 0.00 | 34.50 | 2 | 1,414 | 0.14% |
|
| 2019/10/01 | 0 | 0.00 | 16 | 34.78 | 34.60 | -16 | 1,418 | -1.13% |
|
| 2019/09/27 | 14 | 35.10 | 1 | 35.65 | 34.70 | 13 | 1,422 | 0.91% |
|
| 2019/09/26 | 1 | 35.40 | 1 | 34.95 | 35.55 | 0 | 1,427 | 0.00% |
|
| 2019/09/25 | 2 | 34.90 | 0 | 0.00 | 34.85 | 2 | 1,446 | 0.14% |
|
| 2019/09/24 | 0 | 0.00 | 16 | 35.76 | 35.55 | -16 | 1,452 | -1.10% |
|
| 2019/09/23 | 27 | 36.66 | 13 | 36.63 | 36.30 | 14 | 1,430 | 0.98% |
|
| 2019/09/20 | 0 | 0.00 | 1 | 35.60 | 35.30 | -1 | 1,372 | -0.07% |
|
| 2019/09/19 | 0 | 0.00 | 1 | 33.70 | 33.80 | -1 | 1,325 | -0.08% |
|
| 2019/09/18 | 6 | 34.31 | 5 | 34.30 | 33.80 | 1 | 1,350 | 0.07% |
|
| 2019/09/17 | 2 | 33.50 | 0 | 0.00 | 33.35 | 2 | 1,384 | 0.14% |
|
| 2019/09/16 | 2 | 33.45 | 0 | 0.00 | 33.50 | 2 | 1,489 | 0.13% |
|
| 2019/09/12 | 2 | 34.38 | 3 | 34.10 | 34.10 | -1 | 1,524 | -0.07% |
|
| 2019/09/10 | 4 | 34.09 | 0 | 0.00 | 33.60 | 4 | 1,714 | 0.23% |
|
| 2019/09/09 | 2 | 35.73 | 2 | 35.70 | 34.60 | 0 | 1,740 | 0.00% |
|
| 2019/09/06 | 0 | 0.00 | 1 | 33.85 | 33.95 | -1 | 1,717 | -0.06% |
|
| 2019/09/05 | 1 | 32.60 | 0 | 0.00 | 32.45 | 1 | 1,695 | 0.06% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 32.30 | 32.30 | -1 | 1,769 | -0.06% |
|
| 2019/09/03 | 1 | 32.75 | 1 | 33.25 | 32.60 | 0 | 1,786 | 0.00% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 32.65 | 32.50 | -1 | 1,776 | -0.06% |
|
| 2019/08/30 | 0 | 0.00 | 1 | 32.10 | 31.70 | -1 | 1,773 | -0.06% |
|
| 2019/08/29 | 1 | 31.70 | 1 | 31.70 | 31.70 | 0 | 1,791 | 0.00% |
|
| 2019/08/27 | 0 | 0.00 | 30 | 32.00 | 31.60 | -30 | 1,797 | -1.67% |
|
| 2019/08/21 | 1 | 32.05 | 0 | 0.00 | 32.05 | 1 | 1,836 | 0.05% |
|
| 2019/08/16 | 2 | 32.45 | 1 | 32.25 | 32.45 | 1 | 1,882 | 0.05% |
|
| 2019/08/15 | 0 | 0.00 | 3 | 31.12 | 31.05 | -3 | 1,885 | -0.16% |
|
| 2019/08/14 | 2 | 32.10 | 0 | 0.00 | 31.60 | 2 | 1,913 | 0.10% |
|
| 2019/08/13 | 1 | 31.55 | 0 | 0.00 | 31.55 | 1 | 1,969 | 0.05% |
|
| 2019/08/12 | 8 | 32.00 | 0 | 0.00 | 32.10 | 8 | 1,991 | 0.40% |
|
| 2019/08/07 | 2 | 32.10 | 16 | 31.40 | 31.15 | -14 | 2,113 | -0.66% |
|
| 2019/08/06 | 0 | 0.00 | 1 | 33.05 | 33.05 | -1 | 2,116 | -0.05% |
|
| 2019/08/05 | 2 | 34.35 | 2 | 33.90 | 33.90 | 0 | 2,122 | 0.00% |
|
| 2019/07/31 | 0 | 0.00 | 2 | 35.10 | 35.10 | -2 | 2,251 | -0.09% |
|
| 2019/07/30 | 2 | 35.20 | 0 | 0.00 | 35.20 | 2 | 2,272 | 0.09% |
|
| 2019/07/25 | 0 | 0.00 | 33 | 36.48 | 36.80 | -33 | 2,221 | -1.49% |
|
| 2019/07/22 | 10 | 35.20 | 0 | 0.00 | 35.30 | 10 | 2,225 | 0.45% |
|
| 2019/07/16 | 0 | 0.00 | 1 | 35.25 | 35.25 | -1 | 2,253 | -0.04% |
|
| 2019/07/11 | 2 | 35.10 | 0 | 0.00 | 35.10 | 2 | 2,374 | 0.08% |
|
| 2019/07/08 | 1 | 35.80 | 0 | 0.00 | 35.30 | 1 | 2,476 | 0.04% |
|
| 2019/07/03 | 2 | 36.65 | 0 | 0.00 | 36.30 | 2 | 2,546 | 0.08% |
|
| 2019/07/01 | 3 | 36.25 | 3 | 36.03 | 36.00 | 0 | 2,576 | 0.00% |
|
| 2019/06/27 | 1 | 35.90 | 0 | 0.00 | 35.75 | 1 | 2,614 | 0.04% |
|
| 2019/06/26 | 2 | 34.55 | 0 | 0.00 | 34.25 | 2 | 2,602 | 0.08% |
|
| 2019/06/24 | 1 | 34.80 | 0 | 0.00 | 34.90 | 1 | 2,724 | 0.04% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 39.20 | 35.85 | -1 | 2,762 | -0.04% |
|
| 2019/06/20 | 0 | 0.00 | 12 | 38.35 | 38.35 | -12 | 2,697 | -0.44% |
|
| 2019/06/19 | 3 | 38.77 | 1 | 38.50 | 38.60 | 2 | 2,773 | 0.07% |
|
| 2019/06/18 | 0 | 0.00 | 10 | 35.43 | 35.35 | -10 | 2,643 | -0.38% |
|
| 2019/06/17 | 10 | 35.10 | 0 | 0.00 | 35.15 | 10 | 2,689 | 0.37% |
|
| 2019/06/14 | 0 | 0.00 | 3 | 33.87 | 34.90 | -3 | 2,905 | -0.10% |
|
| 2019/06/13 | 6 | 33.95 | 1 | 33.50 | 33.50 | 5 | 2,984 | 0.17% |
|
| 2019/06/12 | 2 | 34.00 | 5 | 34.41 | 34.00 | -3 | 3,264 | -0.09% |
|
| 2019/06/11 | 4 | 33.10 | 2 | 32.95 | 32.60 | 2 | 3,391 | 0.06% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 32.45 | 32.50 | -1 | 3,428 | -0.03% |
|
| 2019/06/05 | 3 | 32.57 | 3 | 32.50 | 32.05 | 0 | 3,449 | 0.00% |
|
| 2019/06/04 | 3 | 32.05 | 0 | 0.00 | 31.80 | 3 | 3,471 | 0.09% |
|
| 2019/05/31 | 0 | 0.00 | 4 | 33.00 | 32.80 | -4 | 3,564 | -0.11% |
|
| 2019/05/30 | 3 | 32.40 | 0.2 | 32.40 | 32.50 | 2.8 | 3,561 | 0.08% |
|
| 2019/05/28 | 1 | 31.70 | 0 | 0.00 | 33.00 | 1 | 3,571 | 0.03% |
|
| 2019/05/27 | 1 | 31.60 | 0 | 0.00 | 31.40 | 1 | 3,567 | 0.03% |
|
| 2019/05/20 | 2 | 34.30 | 2 | 33.70 | 33.10 | 0 | 3,733 | 0.00% |
|
| 2019/05/16 | 0 | 0.00 | 2 | 34.35 | 33.05 | -2 | 3,755 | -0.05% |
|
| 2019/05/15 | 3 | 33.97 | 2 | 33.75 | 34.65 | 1 | 3,702 | 0.03% |
|
| 2019/05/14 | 2 | 30.00 | 2 | 31.05 | 31.50 | 0 | 3,656 | 0.00% |
|
| 2019/05/08 | 1 | 34.80 | 0 | 0.00 | 34.95 | 1 | 3,625 | 0.03% |
|
| 2019/05/07 | 1 | 38.10 | 0 | 0.00 | 37.35 | 1 | 3,632 | 0.03% |
|
| 2019/05/03 | 5 | 39.55 | 6 | 39.35 | 39.15 | -1 | 3,631 | -0.03% |
|
| 2019/05/02 | 5 | 39.20 | 1 | 39.00 | 39.55 | 4 | 3,618 | 0.11% |
|
| 2019/04/30 | 1 | 38.30 | 0 | 0.00 | 38.60 | 1 | 3,607 | 0.03% |
|
| 2019/04/29 | 1 | 38.10 | 11 | 38.34 | 38.00 | -10 | 3,623 | -0.28% |
|
| 2019/04/26 | 5 | 39.50 | 0 | 0.00 | 39.00 | 5 | 3,619 | 0.14% |
|
| 2019/04/17 | 2 | 41.50 | 1 | 41.00 | 40.00 | 1 | 3,536 | 0.03% |
|
| 2019/04/16 | 0 | 0.00 | 2 | 39.20 | 41.00 | -2 | 3,458 | -0.06% |
|
| 2019/04/15 | 3 | 39.50 | 3 | 39.10 | 39.10 | 0 | 3,406 | 0.00% |
|
| 2019/04/12 | 0 | 0.00 | 2 | 39.35 | 38.70 | -2 | 3,397 | -0.06% |
|
| 2019/04/11 | 1 | 39.10 | 0 | 0.00 | 39.00 | 1 | 3,385 | 0.03% |
|
| 2019/04/10 | 3 | 39.43 | 1 | 39.10 | 39.10 | 2 | 3,375 | 0.06% |
|
| 2019/04/09 | 2 | 39.25 | 0 | 0.00 | 39.05 | 2 | 3,329 | 0.06% |
|
| 2019/04/08 | 1 | 40.15 | 3 | 40.60 | 39.55 | -2 | 3,337 | -0.06% |
|
| 2019/04/03 | 5 | 39.40 | 0 | 0.00 | 39.55 | 5 | 3,323 | 0.15% |
|
| 2019/04/02 | 2 | 40.10 | 1 | 39.00 | 39.00 | 1 | 3,375 | 0.03% |
|
| 2019/03/29 | 0 | 0.00 | 6 | 39.50 | 39.90 | -6 | 3,323 | -0.18% |
|
| 2019/03/27 | 1 | 41.00 | 3 | 40.57 | 40.00 | -2 | 3,279 | -0.06% |
|
| 2019/03/26 | 2 | 39.25 | 4 | 38.98 | 39.50 | -2 | 3,166 | -0.06% |
|
| 2019/03/22 | 2 | 38.80 | 10 | 39.45 | 37.70 | -8 | 3,061 | -0.26% |
|
| 2019/03/21 | 0 | 0.00 | 10 | 38.00 | 38.10 | -10 | 2,988 | -0.33% |
|
| 2019/03/20 | 0 | 0.00 | 8 | 38.52 | 38.10 | -8 | 3,078 | -0.26% |
|
| 2019/03/19 | 24 | 39.64 | 5 | 39.78 | 37.35 | 19 | 3,027 | 0.63% |
|
| 2019/03/18 | 0 | 0.00 | 1 | 36.30 | 38.50 | -1 | 2,779 | -0.04% |
|
| 2019/03/15 | 0 | 0.00 | 16 | 34.98 | 35.00 | -16 | 2,672 | -0.60% |
|
| 2019/03/14 | 1 | 33.05 | 1 | 32.55 | 33.85 | 0 | 2,396 | 0.00% |
|
| 2019/03/13 | 0 | 0.00 | 6 | 29.55 | 30.80 | -6 | 2,243 | -0.27% |
|
| 2019/03/12 | 3 | 29.35 | 3 | 28.85 | 28.85 | 0 | 2,211 | 0.00% |
|
| 2019/03/08 | 0 | 0.00 | 1 | 28.85 | 28.80 | -1 | 2,259 | -0.04% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 29.25 | 29.25 | -1 | 2,313 | -0.04% |
|
| 2019/02/27 | 0 | 0.00 | 1 | 28.35 | 28.35 | -1 | 2,407 | -0.04% |
|
| 2019/02/25 | 1 | 28.65 | 0 | 0.00 | 28.65 | 1 | 2,641 | 0.04% |
|
| 2019/02/22 | 0 | 0.00 | 1 | 29.10 | 28.90 | -1 | 2,634 | -0.04% |
|
| 2019/02/21 | 1 | 29.05 | 0 | 0.00 | 29.00 | 1 | 2,629 | 0.04% |
|
| 2019/02/20 | 0 | 0.00 | 1 | 29.30 | 28.35 | -1 | 2,579 | -0.04% |
|
| 2019/02/19 | 1 | 29.05 | 2 | 29.30 | 29.10 | -1 | 2,560 | -0.04% |
|
| 2019/02/18 | 2 | 27.95 | 6 | 27.61 | 27.95 | -4 | 2,494 | -0.16% |
|
| 2019/02/15 | 3 | 26.78 | 1 | 26.95 | 26.50 | 2 | 2,468 | 0.08% |
|
| 2019/02/14 | 1 | 26.25 | 12 | 26.37 | 26.40 | -11 | 2,542 | -0.43% |
|
| 2019/02/13 | 2 | 26.40 | 0 | 0.00 | 26.25 | 2 | 2,614 | 0.08% |
|
| 2019/02/12 | 0 | 0.00 | 3 | 27.50 | 26.80 | -3 | 2,610 | -0.11% |
|
| 2019/02/11 | 0 | 0.00 | 1 | 26.75 | 26.80 | -1 | 2,658 | -0.04% |
|
| 2019/01/28 | 12 | 26.30 | 5 | 26.61 | 25.85 | 7 | 2,649 | 0.26% |
|
| 2019/01/23 | 0 | 0.00 | 3 | 24.70 | 24.85 | -3 | 2,662 | -0.11% |
|
| 2019/01/07 | 4 | 24.96 | 0 | 0.00 | 24.60 | 4 | 2,799 | 0.14% |
|
| 2019/01/04 | 0 | 0.00 | 10 | 24.30 | 24.00 | -10 | 2,836 | -0.35% |
|
| 2019/01/03 | 0 | 0.00 | 0.4 | 25.20 | 25.20 | -0.4 | 2,846 | -0.01% |
|
| 2018/12/28 | 5 | 26.25 | 0.2 | 26.25 | 26.30 | 4.8 | 2,880 | 0.17% |
|
| 2018/12/27 | 7 | 26.79 | 0 | 0.00 | 26.80 | 7 | 2,930 | 0.24% |
|
| 2018/12/26 | 5 | 27.47 | 2 | 28.45 | 26.90 | 3 | 2,945 | 0.10% |
|
| 2018/12/25 | 13 | 27.67 | 2 | 28.15 | 27.70 | 11 | 2,948 | 0.37% |
|
| 2018/12/24 | 6 | 26.67 | 0 | 0.00 | 26.90 | 6 | 2,886 | 0.21% |
|
| 2018/12/21 | 0 | 0.00 | 2 | 27.70 | 27.30 | -2 | 2,898 | -0.07% |
|
| 2018/12/20 | 3 | 26.00 | 6 | 27.52 | 27.95 | -3 | 2,906 | -0.10% |
|
| 2018/12/18 | 2 | 27.70 | 3 | 28.13 | 27.70 | -1 | 2,953 | -0.03% |
|
| 2018/12/17 | 5 | 28.65 | 2 | 28.65 | 28.40 | 3 | 2,974 | 0.10% |
|
| 2018/12/14 | 2 | 29.30 | 0 | 0.00 | 28.75 | 2 | 3,038 | 0.07% |
|
| 2018/12/13 | 7 | 29.30 | 5 | 28.81 | 28.85 | 2 | 3,134 | 0.06% |
|
| 2018/12/12 | 0 | 0.00 | 5 | 27.55 | 27.75 | -5 | 3,085 | -0.16% |
|
| 2018/12/10 | 10 | 26.78 | 1 | 26.10 | 26.10 | 9 | 3,105 | 0.29% |
|
| 2018/12/06 | 3 | 26.17 | 0 | 0.00 | 26.10 | 3 | 3,086 | 0.10% |
|
| 2018/12/05 | 1 | 28.10 | 2 | 28.30 | 28.30 | -1 | 3,066 | -0.03% |
|
| 2018/12/04 | 1 | 29.00 | 4 | 28.51 | 28.95 | -3 | 3,076 | -0.10% |
|
| 2018/12/03 | 4 | 29.39 | 0 | 0.00 | 29.20 | 4 | 3,080 | 0.13% |
|
| 2018/11/30 | 0 | 0.00 | 9 | 28.82 | 28.60 | -9 | 3,070 | -0.29% |
|
| 2018/11/29 | 8 | 28.63 | 4 | 28.45 | 28.40 | 4 | 3,068 | 0.13% |
|
| 2018/11/28 | 2 | 27.35 | 7 | 27.54 | 27.40 | -5 | 3,029 | -0.17% |
|
| 2018/11/27 | 2 | 27.10 | 0 | 0.00 | 27.00 | 2 | 3,120 | 0.06% |
|
| 2018/11/26 | 7 | 26.85 | 1 | 27.10 | 26.80 | 6 | 3,227 | 0.19% |
|
| 2018/11/23 | 7 | 27.31 | 5 | 27.95 | 25.85 | 2 | 3,178 | 0.06% |
|
| 2018/11/22 | 0 | 0.00 | 12 | 26.15 | 26.70 | -12 | 3,106 | -0.39% |
|
| 2018/11/21 | 3 | 23.75 | 15 | 24.64 | 24.30 | -12 | 3,016 | -0.40% |
|
| 2018/11/16 | 0 | 0.00 | 8 | 24.08 | 23.95 | -8 | 3,064 | -0.26% |
|
| 2018/11/15 | 3 | 23.90 | 0 | 0.00 | 23.70 | 3 | 3,118 | 0.10% |
|
| 2018/11/14 | 1 | 24.00 | 0 | 0.00 | 24.00 | 1 | 3,110 | 0.03% |
|
| 2018/11/13 | 34 | 24.30 | 3 | 25.03 | 24.90 | 31 | 3,087 | 1.00% |
|
| 2018/11/12 | 2 | 24.18 | 2 | 24.15 | 24.65 | 0 | 3,018 | 0.00% |
|
| 2018/11/08 | 2 | 23.00 | 0 | 0.00 | 22.35 | 2 | 2,995 | 0.07% |
|
| 2018/11/07 | 0 | 0.00 | 1 | 21.95 | 22.55 | -1 | 3,010 | -0.03% |
|
| 2018/11/06 | 0 | 0.00 | 1 | 20.70 | 20.50 | -1 | 3,039 | -0.03% |
|
| 2018/11/05 | 0 | 0.00 | 2 | 20.85 | 21.15 | -2 | 3,087 | -0.06% |
|
| 2018/11/02 | 1 | 21.45 | 1 | 21.20 | 21.30 | 0 | 3,138 | 0.00% |
|
| 2018/11/01 | 1 | 21.10 | 0 | 0.00 | 21.35 | 1 | 3,132 | 0.03% |
|
| 2018/10/31 | 0 | 0.00 | 3 | 20.20 | 20.20 | -3 | 3,126 | -0.10% |
|
| 2018/10/30 | 2 | 19.13 | 0 | 0.00 | 19.05 | 2 | 3,144 | 0.06% |
|
| 2018/10/29 | 2 | 18.60 | 2 | 18.80 | 19.00 | 0 | 3,158 | 0.00% |
|
| 2018/10/26 | 0 | 0.00 | 5 | 18.95 | 18.85 | -5 | 3,200 | -0.16% |
|
| 2018/10/25 | 7 | 19.84 | 0 | 0.00 | 19.65 | 7 | 3,196 | 0.22% |
|
| 2018/10/22 | 3 | 22.85 | 0 | 0.00 | 23.05 | 3 | 3,188 | 0.09% |
|
| 2018/10/18 | 2 | 24.20 | 0 | 0.00 | 23.10 | 2 | 3,213 | 0.06% |
|
| 2018/10/17 | 3 | 25.20 | 6.2 | 24.61 | 24.00 | -3.2 | 3,240 | -0.10% |
|
| 2018/10/16 | 4 | 25.25 | 3 | 25.25 | 24.65 | 1 | 3,311 | 0.03% |
|
| 2018/10/15 | 2 | 25.55 | 0 | 0.00 | 24.90 | 2 | 3,356 | 0.06% |
|
| 2018/10/12 | 5 | 24.38 | 4 | 24.45 | 24.60 | 1 | 3,387 | 0.03% |
|
| 2018/10/11 | 0 | 0.00 | 8 | 24.55 | 24.50 | -8 | 3,401 | -0.24% |
|
| 2018/10/09 | 1 | 27.20 | 0 | 0.00 | 27.20 | 1 | 3,417 | 0.03% |
|
| 2018/10/08 | 1 | 29.05 | 0 | 0.00 | 28.90 | 1 | 3,448 | 0.03% |
|
| 2018/10/05 | 2 | 29.03 | 2.3 | 29.40 | 28.75 | -0.3 | 3,464 | -0.01% |
|
| 2018/10/03 | 5 | 34.85 | 5 | 34.20 | 32.40 | 0 | 3,632 | 0.00% |
|
| 2018/10/02 | 3 | 35.07 | 0 | 0.00 | 35.00 | 3 | 3,755 | 0.08% |
|
| 2018/10/01 | 2 | 36.00 | 2 | 35.75 | 35.75 | 0 | 3,821 | 0.00% |
|
| 2018/09/27 | 11 | 36.89 | 0 | 0.00 | 36.10 | 11 | 4,132 | 0.27% |
|
| 2018/09/26 | 3 | 37.52 | 3 | 38.08 | 37.00 | 0 | 4,340 | 0.00% |
|
| 2018/09/20 | 3 | 37.17 | 0 | 0.00 | 36.95 | 3 | 5,195 | 0.06% |
|
| 2018/09/19 | 13 | 39.79 | 13 | 39.56 | 38.05 | 0 | 5,237 | 0.00% |
|
| 2018/09/18 | 0 | 0.00 | 4 | 37.96 | 37.35 | -4 | 5,270 | -0.08% |
|
| 2018/09/17 | 1 | 36.20 | 1.2 | 36.33 | 36.20 | -0.2 | 5,414 | 0.00% |
|
| 2018/09/14 | 1 | 36.60 | 2 | 36.33 | 36.60 | -1 | 5,661 | -0.02% |
|
| 2018/09/13 | 3 | 35.30 | 0 | 0.00 | 35.30 | 3 | 5,935 | 0.05% |
|
| 2018/09/12 | 1 | 35.10 | 0 | 0.00 | 35.20 | 1 | 6,269 | 0.02% |
|
| 2018/09/11 | 0 | 0.00 | 1 | 36.50 | 36.05 | -1 | 6,611 | -0.02% |
|
| 2018/09/10 | 6 | 35.43 | 3 | 35.00 | 35.00 | 3 | 6,919 | 0.04% |
|
| 2018/09/07 | 12 | 36.96 | 0 | 0.00 | 37.05 | 12 | 7,192 | 0.17% |
|
| 2018/09/06 | 2 | 38.35 | 0 | 0.00 | 38.35 | 2 | 7,280 | 0.03% |
|
| 2018/09/05 | 2 | 38.60 | 0 | 0.00 | 38.15 | 2 | 7,641 | 0.03% |
|
| 2018/09/04 | 0 | 0.00 | 6 | 38.18 | 38.40 | -6 | 7,816 | -0.08% |
|
| 2018/09/03 | 11 | 38.86 | 2 | 37.40 | 37.40 | 9 | 7,856 | 0.11% |
|
| 2018/08/31 | 0 | 0.00 | 4 | 37.99 | 39.90 | -4 | 7,891 | -0.05% |
|
| 2018/08/30 | 0 | 0.00 | 4 | 36.85 | 36.90 | -4 | 7,861 | -0.05% |
|
| 2018/08/29 | 1 | 36.85 | 4 | 36.83 | 36.50 | -3 | 7,909 | -0.04% |
|
| 2018/08/23 | 2 | 36.03 | 1 | 35.30 | 35.30 | 1 | 8,274 | 0.01% |
|
| 2018/08/22 | 7 | 34.63 | 8 | 35.09 | 36.35 | -1 | 8,297 | -0.01% |
|
| 2018/08/17 | 11 | 35.63 | 1 | 36.90 | 35.30 | 10 | 8,324 | 0.12% |
|
| 2018/08/14 | 4 | 35.71 | 1 | 34.70 | 35.50 | 3 | 8,324 | 0.04% |
|
| 2018/08/13 | 2 | 36.38 | 0.5 | 35.15 | 35.15 | 1.5 | 8,494 | 0.02% |
|
| 2018/08/10 | 2 | 39.28 | 1 | 39.15 | 38.70 | 1 | 8,575 | 0.01% |
|
| 2018/08/09 | 2 | 39.23 | 0 | 0.00 | 38.65 | 2 | 8,835 | 0.02% |
|
| 2018/08/07 | 5 | 41.20 | 10 | 40.98 | 41.20 | -5 | 9,098 | -0.05% |
|
| 2018/08/06 | 1 | 40.90 | 0 | 0.00 | 40.90 | 1 | 9,252 | 0.01% |
|
| 2018/08/03 | 0 | 0.00 | 2 | 43.40 | 43.40 | -2 | 9,304 | -0.02% |
|
| 2018/08/02 | 4 | 42.36 | 3 | 42.40 | 42.35 | 1 | 9,410 | 0.01% |
|
| 2018/08/01 | 7 | 46.04 | 5 | 45.50 | 44.85 | 2 | 9,461 | 0.02% |
|
| 2018/07/31 | 2 | 44.55 | 2 | 45.60 | 45.60 | 0 | 9,520 | 0.00% |
|
| 2018/07/30 | 2 | 45.35 | 3 | 45.20 | 45.15 | -1 | 9,620 | -0.01% |
|
| 2018/07/27 | 6 | 46.75 | 11 | 46.57 | 46.50 | -5 | 9,793 | -0.05% |
|
| 2018/07/26 | 5 | 46.65 | 5 | 46.60 | 46.55 | 0 | 10,005 | 0.00% |
|
| 2018/07/25 | 3 | 47.00 | 0 | 0.00 | 47.00 | 3 | 10,381 | 0.03% |
|
| 2018/07/24 | 7 | 47.49 | 16 | 47.83 | 47.60 | -9 | 10,379 | -0.09% |
|
| 2018/07/23 | 10 | 47.29 | 8 | 47.74 | 47.15 | 2 | 10,464 | 0.02% |
|
| 2018/07/20 | 7 | 45.34 | 6 | 45.63 | 45.20 | 1 | 10,498 | 0.01% |
|
| 2018/07/19 | 1 | 45.75 | 11 | 45.80 | 45.00 | -10 | 10,644 | -0.09% |
|
| 2018/07/18 | 2 | 47.63 | 0 | 0.00 | 46.20 | 2 | 10,796 | 0.02% |
|
| 2018/07/17 | 2 | 47.40 | 6 | 48.13 | 47.25 | -4 | 10,883 | -0.04% |
|
| 2018/07/16 | 3 | 48.72 | 1 | 47.60 | 48.00 | 2 | 11,280 | 0.02% |
|
| 2018/07/13 | 3 | 48.37 | 0 | 0.00 | 48.20 | 3 | 11,245 | 0.03% |
|
| 2018/07/12 | 10 | 47.94 | 7 | 49.09 | 47.95 | 3 | 11,567 | 0.03% |
|
| 2018/07/11 | 4 | 48.46 | 6 | 48.38 | 48.10 | -2 | 11,705 | -0.02% |
|
| 2018/07/10 | 10 | 44.79 | 1 | 45.60 | 45.60 | 9 | 11,634 | 0.08% |
|
| 2018/07/09 | 5 | 49.00 | 8 | 48.83 | 47.50 | -3 | 11,760 | -0.03% |
|
| 2018/07/06 | 5 | 46.52 | 2 | 49.00 | 48.55 | 3 | 11,839 | 0.03% |
|
| 2018/07/05 | 17 | 48.74 | 34 | 48.54 | 47.75 | -17 | 11,778 | -0.14% |
|
| 2018/07/04 | 14 | 49.84 | 7 | 48.48 | 49.00 | 7 | 11,826 | 0.06% |
|
| 2018/07/03 | 29 | 51.48 | 31 | 51.02 | 50.00 | -2 | 11,863 | -0.02% |
|
| 2018/07/02 | 15 | 53.11 | 15 | 54.19 | 51.40 | 0 | 11,591 | 0.00% |
|
| 2018/06/29 | 23 | 49.05 | 10 | 49.15 | 50.40 | 13 | 11,188 | 0.12% |
|
| 2018/06/28 | 3 | 47.43 | 2 | 47.45 | 45.85 | 1 | 10,976 | 0.01% |
|
| 2018/06/27 | 11 | 47.95 | 18 | 48.23 | 47.70 | -7 | 10,885 | -0.06% |
|
| 2018/06/26 | 16 | 46.15 | 11 | 46.45 | 47.50 | 5 | 10,755 | 0.05% |
|
| 2018/06/25 | 18 | 46.68 | 20 | 46.19 | 44.50 | -2 | 10,586 | -0.02% |
|
| 2018/06/22 | 17 | 50.56 | 27 | 50.79 | 49.00 | -10 | 10,353 | -0.10% |
|
| 2018/06/21 | 43 | 49.02 | 32.2 | 49.94 | 50.10 | 10.8 | 10,077 | 0.11% |
|
| 2018/06/20 | 11 | 46.06 | 15 | 45.83 | 46.10 | -4 | 9,813 | -0.04% |
|
| 2018/06/19 | 12 | 46.26 | 17 | 46.22 | 47.15 | -5 | 9,495 | -0.05% |
|
| 2018/06/15 | 4 | 40.95 | 9 | 42.36 | 42.90 | -5 | 9,375 | -0.05% |
|
| 2018/06/14 | 10 | 39.90 | 6 | 40.84 | 40.15 | 4 | 9,233 | 0.04% |
|
| 2018/06/13 | 4 | 40.75 | 62 | 43.04 | 39.00 | -58 | 9,282 | -0.62% |
|
| 2018/06/12 | 6 | 40.10 | 5 | 39.90 | 39.35 | 1 | 9,006 | 0.01% |
|
| 2018/06/11 | 5 | 37.95 | 7 | 37.74 | 37.65 | -2 | 9,064 | -0.02% |
|
| 2018/06/08 | 3 | 36.02 | 2 | 35.95 | 35.95 | 1 | 9,002 | 0.01% |
|
| 2018/06/07 | 10 | 39.13 | 10 | 39.13 | 37.45 | 0 | 8,910 | 0.00% |
|
| 2018/06/06 | 7 | 38.72 | 7 | 39.31 | 38.55 | 0 | 8,907 | 0.00% |
|
| 2018/06/05 | 1 | 38.40 | 7 | 38.21 | 38.20 | -6 | 8,871 | -0.07% |
|
| 2018/06/04 | 6 | 42.13 | 0 | 0.00 | 42.30 | 6 | 8,700 | 0.07% |
|
| 2018/06/01 | 3 | 39.37 | 1 | 38.80 | 38.80 | 2 | 8,669 | 0.02% |
|
| 2018/05/31 | 3 | 39.00 | 6 | 39.18 | 39.45 | -3 | 8,675 | -0.03% |
|
| 2018/05/30 | 0 | 0.00 | 4 | 38.00 | 38.70 | -4 | 8,661 | -0.05% |
|
| 2018/05/29 | 5 | 36.30 | 2 | 36.75 | 37.50 | 3 | 8,673 | 0.03% |
|
| 2018/05/28 | 0 | 0.00 | 27 | 35.35 | 35.00 | -27 | 8,672 | -0.31% |
|
| 2018/05/25 | 4 | 35.45 | 7 | 35.19 | 34.80 | -3 | 8,726 | -0.03% |
|
| 2018/05/24 | 27 | 34.90 | 5 | 34.60 | 34.90 | 22 | 8,796 | 0.25% |
|
| 2018/05/23 | 3 | 35.57 | 3 | 35.75 | 35.50 | 0 | 8,985 | 0.00% |
|
| 2018/05/22 | 1 | 35.10 | 0 | 0.00 | 35.80 | 1 | 9,216 | 0.01% |
|
| 2018/05/21 | 11 | 37.52 | 7 | 37.66 | 37.00 | 4 | 9,236 | 0.04% |
|
| 2018/05/18 | 4 | 35.31 | 7 | 35.34 | 35.60 | -3 | 9,168 | -0.03% |
|
| 2018/05/17 | 17 | 36.09 | 23 | 36.26 | 36.60 | -6 | 9,229 | -0.07% |
|
| 2018/05/16 | 27 | 35.03 | 15 | 35.79 | 33.80 | 12 | 9,069 | 0.13% |
|
| 2018/05/15 | 0 | 0.00 | 7 | 36.50 | 36.50 | -7 | 8,844 | -0.08% |
|
| 2018/05/14 | 12 | 31.76 | 14 | 32.44 | 33.20 | -2 | 8,863 | -0.02% |
|
| 2018/05/11 | 12 | 30.40 | 10 | 30.80 | 30.20 | 2 | 8,709 | 0.02% |
|
| 2018/05/10 | 5 | 30.10 | 5 | 30.70 | 30.15 | 0 | 8,637 | 0.00% |
|
| 2018/05/09 | 0 | 0.00 | 6 | 31.95 | 31.00 | -6 | 8,554 | -0.07% |
|
| 2018/05/08 | 13 | 31.40 | 12 | 31.75 | 30.90 | 1 | 8,544 | 0.01% |
|
| 2018/05/07 | 18 | 30.84 | 17 | 30.96 | 31.00 | 1 | 8,596 | 0.01% |
|
| 2018/05/04 | 10 | 32.13 | 7 | 31.47 | 31.10 | 3 | 8,574 | 0.03% |
|
| 2018/05/03 | 13 | 33.00 | 27 | 32.24 | 31.90 | -14 | 8,483 | -0.17% |
|
| 2018/05/02 | 31 | 33.40 | 12 | 31.68 | 30.90 | 19 | 8,397 | 0.23% |
|
| 2018/04/30 | 5 | 33.95 | 1 | 33.95 | 33.95 | 4 | 8,158 | 0.05% |
|
| 2018/04/27 | 0 | 0.00 | 13 | 30.55 | 30.90 | -13 | 8,131 | -0.16% |
|
| 2018/04/26 | 4 | 29.28 | 13 | 30.64 | 28.10 | -9 | 7,996 | -0.11% |
|
| 2018/04/25 | 14 | 29.12 | 2 | 30.70 | 29.90 | 12 | 7,863 | 0.15% |
|
| 2018/04/24 | 55 | 29.16 | 0 | 0.00 | 29.00 | 55 | 7,654 | 0.72% |
|
| 2018/04/23 | 11 | 33.99 | 20 | 33.62 | 32.20 | -9 | 7,447 | -0.12% |
|
| 2018/04/20 | 14 | 36.07 | 11.1 | 36.62 | 35.50 | 2.9 | 7,296 | 0.04% |
|
| 2018/04/19 | 0 | 0.00 | 10 | 34.50 | 34.50 | -10 | 6,850 | -0.15% |
|
| 2018/04/18 | 14 | 29.17 | 13 | 28.85 | 31.40 | 1 | 6,821 | 0.01% |
|
| 2018/04/17 | 4 | 29.79 | 5 | 31.50 | 28.55 | -1 | 6,457 | -0.02% |
|
| 2018/04/16 | 19 | 32.22 | 1 | 32.20 | 31.70 | 18 | 6,250 | 0.29% |
|
| 2018/04/13 | 3 | 32.97 | 6 | 33.16 | 32.95 | -3 | 6,134 | -0.05% |
|
| 2018/04/12 | 4 | 34.19 | 13 | 34.10 | 33.30 | -9 | 5,835 | -0.15% |
|
| 2018/04/11 | 7 | 36.36 | 0 | 0.00 | 36.90 | 7 | 5,665 | 0.12% |
|
| 2018/04/10 | 3 | 36.70 | 15 | 39.70 | 36.00 | -12 | 5,565 | -0.22% |
|
| 2018/04/09 | 29 | 39.75 | 2 | 41.80 | 38.70 | 27 | 5,342 | 0.51% |
|
| 2018/04/03 | 1 | 43.50 | 0 | 0.00 | 43.00 | 1 | 5,068 | 0.02% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 42.50 | 42.95 | -1 | 5,039 | -0.02% |
|
| 2018/03/30 | 0 | 0.00 | 5.2 | 37.74 | 37.70 | -5.2 | 4,975 | -0.10% |
|
| 2018/03/28 | 0 | 0.00 | 10 | 42.00 | 40.15 | -10 | 4,960 | -0.20% |
|
| 2018/03/26 | 0 | 0.00 | 1 | 35.70 | 35.10 | -1 | 4,915 | -0.02% |
|
| 2018/03/23 | 0 | 0.00 | 48 | 34.32 | 34.00 | -48 | 4,884 | -0.98% |
|
| 2018/03/22 | 5 | 38.10 | 9 | 36.54 | 36.35 | -4 | 4,811 | -0.08% |
|
| 2018/03/21 | 24 | 38.60 | 271.5 | 40.27 | 40.35 | -247.5 | 4,771 | -5.19% |
大賣/鉅額交易
|
| 2018/03/20 | 11 | 36.37 | 23 | 35.43 | 36.70 | -12 | 4,550 | -0.26% |
|
| 2018/03/19 | 13 | 32.35 | 23.4 | 31.30 | 33.40 | -10.4 | 4,382 | -0.24% |
|
| 2018/03/16 | 15 | 30.72 | 15 | 30.44 | 30.40 | 0 | 4,204 | 0.00% |
|
| 2018/03/15 | 97 | 31.08 | 32 | 31.90 | 32.20 | 65 | 4,071 | 1.60% |
|
| 2018/03/14 | 0 | 0.00 | 5 | 29.30 | 29.30 | -5 | 3,787 | -0.13% |
|
| 2018/03/13 | 11 | 25.96 | 0 | 0.00 | 26.65 | 11 | 3,766 | 0.29% |
|
| 2018/03/12 | 9 | 23.15 | 8 | 24.21 | 24.25 | 1 | 3,704 | 0.03% |
|
| 2018/03/09 | 0 | 0.00 | 1 | 22.80 | 22.05 | -1 | 3,598 | -0.03% |
|
| 2018/03/08 | 2 | 23.20 | 24 | 23.25 | 22.70 | -22 | 3,541 | -0.62% |
|
| 2018/03/07 | 4 | 23.38 | 11 | 23.80 | 23.00 | -7 | 3,492 | -0.20% |
|
| 2018/03/06 | 18 | 24.22 | 10 | 23.47 | 24.50 | 8 | 3,428 | 0.23% |
|
| 2018/03/05 | 6 | 24.33 | 16 | 23.59 | 23.90 | -10 | 3,361 | -0.30% |
|
| 2018/03/02 | 25 | 23.30 | 33 | 23.49 | 23.75 | -8 | 3,256 | -0.25% |
|
| 2018/03/01 | 11 | 20.50 | 10 | 21.00 | 21.75 | 1 | 3,151 | 0.03% |
|
| 2018/02/27 | 16 | 20.18 | 18 | 20.54 | 19.80 | -2 | 3,066 | -0.07% |
|
| 2018/02/26 | 20 | 19.35 | 2 | 19.80 | 19.75 | 18 | 2,980 | 0.60% |
|
| 2018/02/23 | 14 | 20.43 | 27 | 19.33 | 18.65 | -13 | 2,888 | -0.45% |
|
| 2018/02/22 | 42 | 20.86 | 13 | 20.68 | 20.60 | 29 | 2,673 | 1.08% |
|
| 2018/02/21 | 10 | 19.35 | 6.2 | 19.19 | 19.35 | 3.8 | 2,419 | 0.16% |
|
| 2018/02/12 | 9 | 17.00 | 5 | 17.36 | 17.60 | 4 | 2,351 | 0.17% |
|
| 2018/02/09 | 8 | 15.48 | 1.1 | 15.49 | 16.00 | 6.9 | 2,163 | 0.32% |
|
| 2018/02/08 | 1 | 14.10 | 7 | 14.35 | 14.55 | -6 | 1,950 | -0.31% |
|
| 2018/02/07 | 1 | 12.85 | 1 | 12.55 | 13.25 | 0 | 1,790 | 0.00% |
|
| 2018/02/06 | 1 | 11.70 | 0 | 0.00 | 12.05 | 1 | 1,702 | 0.06% |
|
| 2018/01/31 | 0 | 0.00 | 2 | 14.30 | 14.10 | -2 | 1,535 | -0.13% |
|
| 2018/01/30 | 3 | 14.55 | 0 | 0.00 | 13.50 | 3 | 1,431 | 0.21% |
|
| 2018/01/29 | 2 | 14.50 | 4 | 14.60 | 14.60 | -2 | 1,284 | -0.16% |
|
| 2018/01/26 | 0 | 0.00 | 2 | 11.85 | 13.30 | -2 | 1,164 | -0.17% |
|
| 2018/01/25 | 10 | 12.58 | 0 | 0.00 | 12.10 | 10 | 1,055 | 0.95% |
|
| 2018/01/24 | 1 | 11.75 | 4 | 11.95 | 12.40 | -3 | 914 | -0.33% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 10.60 | 10.65 | -1 | 774 | -0.13% |
|
| 2018/01/11 | 1 | 10.60 | 1 | 10.60 | 10.55 | 0 | 779 | 0.00% |
|
| 2018/01/10 | 0 | 0.00 | 1 | 10.90 | 10.80 | -1 | 782 | -0.13% |
|
| 2018/01/08 | 1 | 10.60 | 3 | 10.60 | 10.50 | -2 | 842 | -0.24% |
|