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-永和 券商分點個股進出
群益金鼎-永和 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
|
| 2024/11/21 | 2 | 107.75 | 3 | 107.67 | 106.00 | -1 | 14,655 | -0.01% |
|
| 2024/11/20 | 3 | 106.33 | 5 | 106.80 | 106.00 | -2 | 14,793 | -0.01% |
|
| 2024/11/19 | 2 | 105.50 | 7 | 105.79 | 107.00 | -5 | 14,948 | -0.03% |
|
| 2024/11/18 | 3 | 104.83 | 2 | 104.50 | 103.50 | 1 | 15,123 | 0.01% |
|
| 2024/11/15 | 3 | 107.50 | 2 | 107.25 | 106.50 | 1 | 15,239 | 0.01% |
|
| 2024/11/14 | 1 | 106.00 | 1 | 107.50 | 105.00 | 0 | 15,519 | 0.00% |
|
| 2024/11/13 | 7 | 107.86 | 1 | 108.50 | 106.50 | 6 | 15,602 | 0.04% |
|
| 2024/11/12 | 7 | 108.71 | 3 | 109.02 | 107.50 | 4 | 15,606 | 0.03% |
|
| 2024/11/11 | 13 | 108.54 | 14.2 | 110.54 | 111.00 | -1.2 | 15,516 | -0.01% |
|
| 2024/11/08 | 57 | 113.71 | 1 | 116.00 | 110.50 | 56 | 15,441 | 0.36% |
|
| 2024/11/07 | 6 | 120.58 | 22 | 119.43 | 119.00 | -16 | 15,034 | -0.11% |
|
| 2024/11/06 | 2 | 117.25 | 4 | 117.63 | 117.50 | -2 | 14,956 | -0.01% |
|
| 2024/11/05 | 3 | 116.00 | 4 | 116.63 | 116.50 | -1 | 15,019 | -0.01% |
|
| 2024/11/04 | 9 | 115.17 | 5 | 115.60 | 115.00 | 4 | 15,140 | 0.03% |
|
| 2024/11/01 | 6 | 115.42 | 3.3 | 115.76 | 118.00 | 2.7 | 15,058 | 0.02% |
|
| 2024/10/30 | 41.2 | 116.29 | 16 | 117.41 | 116.50 | 25.2 | 15,040 | 0.17% |
|
| 2024/10/29 | 11 | 119.59 | 16 | 121.47 | 119.00 | -5 | 14,870 | -0.03% |
|
| 2024/10/28 | 15 | 120.07 | 18 | 120.08 | 120.50 | -3 | 14,556 | -0.02% |
|
| 2024/10/25 | 14 | 119.32 | 7 | 119.36 | 118.50 | 7 | 14,313 | 0.05% |
|
| 2024/10/24 | 35.4 | 123.45 | 4 | 119.88 | 120.50 | 31.4 | 14,166 | 0.22% |
|
| 2024/10/23 | 1.2 | 129.58 | 3 | 129.67 | 129.50 | -1.8 | 13,583 | -0.01% |
|
| 2024/10/22 | 8 | 132.50 | 5 | 131.40 | 130.50 | 3 | 13,536 | 0.02% |
|
| 2024/10/21 | 8 | 131.63 | 43 | 131.41 | 133.50 | -35 | 13,335 | -0.26% |
|
| 2024/10/18 | 5.2 | 124.73 | 0 | 0.00 | 123.50 | 5.2 | 12,955 | 0.04% |
|
| 2024/10/17 | 14 | 126.11 | 1 | 128.50 | 126.00 | 13 | 12,956 | 0.10% |
|
| 2024/10/16 | 10.1 | 127.08 | 5 | 128.50 | 129.50 | 5.1 | 12,864 | 0.04% |
|
| 2024/10/15 | 11 | 128.45 | 6 | 129.75 | 126.00 | 5 | 12,659 | 0.04% |
|
| 2024/10/14 | 17.1 | 128.94 | 15 | 132.13 | 128.00 | 2 | 12,470 | 0.02% |
|
| 2024/10/11 | 16.1 | 131.22 | 5 | 132.50 | 128.50 | 11.1 | 12,289 | 0.09% |
|
| 2024/10/09 | 8 | 132.76 | 15 | 133.73 | 133.50 | -7 | 11,930 | -0.06% |
|
| 2024/10/08 | 5.1 | 129.56 | 21 | 133.90 | 135.00 | -15.9 | 11,820 | -0.13% |
|
| 2024/10/07 | 4 | 130.13 | 5 | 130.70 | 129.00 | -1 | 11,573 | -0.01% |
|
| 2024/10/04 | 8 | 130.00 | 6 | 131.08 | 130.00 | 2 | 11,506 | 0.02% |
|
| 2024/10/01 | 10 | 131.30 | 9 | 132.44 | 134.00 | 1 | 11,359 | 0.01% |
|
| 2024/09/30 | 9 | 129.94 | 14 | 132.11 | 131.00 | -5 | 11,250 | -0.04% |
|
| 2024/09/27 | 40.1 | 135.19 | 9 | 133.05 | 130.50 | 31.1 | 11,060 | 0.28% |
|
| 2024/09/26 | 5 | 136.70 | 25 | 137.72 | 138.50 | -20 | 10,635 | -0.19% |
|
| 2024/09/25 | 11.2 | 127.82 | 4 | 128.62 | 127.50 | 7.1 | 9,992 | 0.07% |
|
| 2024/09/24 | 13 | 129.89 | 7 | 128.50 | 128.50 | 6 | 9,810 | 0.06% |
|
| 2024/09/23 | 12 | 139.58 | 10 | 138.30 | 135.50 | 2 | 9,464 | 0.02% |
|
| 2024/09/20 | 18.1 | 141.88 | 13 | 141.65 | 138.00 | 5.1 | 9,316 | 0.05% |
|
| 2024/09/19 | 4.1 | 137.68 | 5 | 139.08 | 140.50 | -0.9 | 9,014 | -0.01% |
|
| 2024/09/18 | 3.1 | 135.82 | 4 | 134.75 | 133.00 | -0.9 | 8,797 | -0.01% |
|
| 2024/09/16 | 9 | 137.39 | 60.3 | 136.96 | 136.00 | -51.3 | 8,888 | -0.58% |
|
| 2024/09/13 | 62 | 138.27 | 9.2 | 136.02 | 138.00 | 52.8 | 8,900 | 0.59% |
|
| 2024/09/12 | 4 | 130.13 | 17 | 128.35 | 132.00 | -13 | 8,629 | -0.15% |
|
| 2024/09/11 | 12 | 126.00 | 7 | 123.00 | 121.50 | 5 | 8,625 | 0.06% |
|
| 2024/09/10 | 11 | 124.27 | 6 | 125.67 | 125.50 | 5 | 8,668 | 0.06% |
|
| 2024/09/09 | 5 | 124.60 | 13 | 123.85 | 125.50 | -8 | 8,698 | -0.09% |
|
| 2024/09/06 | 10 | 121.00 | 0 | 0.00 | 120.00 | 10 | 8,618 | 0.12% |
|
| 2024/09/05 | 1 | 124.00 | 12 | 123.67 | 124.00 | -11 | 8,566 | -0.13% |
|
| 2024/09/04 | 4 | 121.50 | 2 | 122.25 | 121.00 | 2 | 8,599 | 0.02% |
|
| 2024/09/03 | 2 | 129.75 | 1 | 131.00 | 128.50 | 1 | 8,531 | 0.01% |
|
| 2024/09/02 | 12 | 130.63 | 2 | 131.75 | 130.00 | 10 | 8,496 | 0.12% |
|
| 2024/08/30 | 4 | 134.25 | 5 | 135.00 | 133.00 | -1 | 8,420 | -0.01% |
|
| 2024/08/29 | 2 | 131.50 | 2 | 133.75 | 133.50 | 0 | 8,327 | 0.00% |
|
| 2024/08/28 | 10 | 136.50 | 7 | 138.50 | 133.00 | 3 | 8,239 | 0.04% |
|
| 2024/08/27 | 6 | 134.83 | 6 | 133.42 | 133.50 | 0 | 7,981 | 0.00% |
|
| 2024/08/26 | 8.1 | 137.10 | 8 | 136.13 | 135.50 | 0.1 | 7,930 | 0.00% |
|
| 2024/08/23 | 7 | 134.43 | 10 | 135.50 | 138.50 | -3 | 7,802 | -0.04% |
|
| 2024/08/22 | 3 | 133.83 | 8 | 133.13 | 133.50 | -5 | 7,685 | -0.07% |
|
| 2024/08/21 | 6 | 131.50 | 20 | 132.28 | 130.50 | -14 | 7,541 | -0.19% |
|
| 2024/08/20 | 2 | 128.25 | 9 | 128.28 | 131.00 | -7 | 7,343 | -0.10% |
|
| 2024/08/19 | 4 | 124.13 | 4 | 125.00 | 125.50 | 0 | 7,137 | 0.00% |
|
| 2024/08/16 | 6 | 121.75 | 16 | 122.44 | 124.50 | -10 | 6,975 | -0.14% |
|
| 2024/08/15 | 7 | 111.64 | 22 | 112.77 | 113.50 | -15 | 6,641 | -0.23% |
|
| 2024/08/14 | 4 | 106.25 | 10 | 107.70 | 104.50 | -6 | 6,528 | -0.09% |
|
| 2024/08/13 | 0 | 0.00 | 12 | 102.75 | 103.00 | -12 | 6,442 | -0.19% |
|
| 2024/08/12 | 7 | 98.34 | 1 | 100.00 | 101.00 | 6 | 6,432 | 0.09% |
|
| 2024/08/09 | 5 | 98.64 | 2 | 100.75 | 96.60 | 3 | 6,394 | 0.05% |
|
| 2024/08/08 | 2 | 96.70 | 9 | 98.09 | 96.00 | -7 | 6,359 | -0.11% |
|
| 2024/08/07 | 3 | 95.07 | 5 | 99.38 | 99.90 | -2 | 6,353 | -0.03% |
|
| 2024/08/06 | 17 | 93.58 | 9 | 94.42 | 91.60 | 8 | 6,526 | 0.12% |
|
| 2024/08/05 | 20 | 102.35 | 3 | 106.50 | 101.50 | 17 | 6,407 | 0.27% |
|
| 2024/08/02 | 22 | 114.36 | 5 | 115.30 | 112.50 | 17 | 6,390 | 0.27% |
|
| 2024/08/01 | 4 | 121.50 | 3 | 123.17 | 119.00 | 1 | 6,299 | 0.02% |
|
| 2024/07/31 | 18 | 124.94 | 37 | 120.66 | 121.00 | -19 | 6,198 | -0.31% |
|
| 2024/07/30 | 15 | 114.37 | 2 | 115.00 | 114.50 | 13 | 6,130 | 0.21% |
|
| 2024/07/29 | 4 | 119.13 | 4 | 119.38 | 114.50 | 0 | 6,103 | 0.00% |
|
| 2024/07/26 | 2 | 121.50 | 2 | 118.25 | 121.50 | 0 | 6,033 | 0.00% |
|
| 2024/07/23 | 1 | 122.50 | 3 | 122.67 | 120.00 | -2 | 6,012 | -0.03% |
|
| 2024/07/22 | 5 | 120.40 | 3 | 120.17 | 122.00 | 2 | 6,048 | 0.03% |
|
| 2024/07/19 | 7 | 122.57 | 4 | 124.50 | 120.50 | 3 | 6,087 | 0.05% |
|
| 2024/07/18 | 5 | 120.90 | 5 | 123.20 | 127.00 | 0 | 6,072 | 0.00% |
|
| 2024/07/17 | 3 | 125.17 | 4 | 125.63 | 125.50 | -1 | 5,980 | -0.02% |
|
| 2024/07/16 | 2 | 124.00 | 5 | 124.80 | 124.00 | -3 | 6,027 | -0.05% |
|
| 2024/07/15 | 17 | 122.41 | 5 | 124.30 | 122.00 | 12 | 6,100 | 0.20% |
|
| 2024/07/12 | 2 | 122.50 | 2 | 124.00 | 123.00 | 0 | 6,191 | 0.00% |
|
| 2024/07/11 | 4 | 128.25 | 23 | 125.74 | 124.50 | -19 | 6,266 | -0.30% |
|
| 2024/07/10 | 39 | 121.63 | 45 | 124.76 | 126.50 | -6 | 6,309 | -0.10% |
|
| 2024/07/09 | 9 | 117.50 | 3 | 117.17 | 116.00 | 6 | 6,551 | 0.09% |
|
| 2024/07/08 | 2 | 119.50 | 1 | 121.00 | 119.00 | 1 | 6,801 | 0.01% |
|
| 2024/07/05 | 4 | 121.75 | 7 | 121.93 | 122.00 | -3 | 6,777 | -0.04% |
|
| 2024/07/04 | 2 | 117.50 | 3.2 | 118.78 | 119.00 | -1.2 | 6,733 | -0.02% |
|
| 2024/07/03 | 2 | 118.00 | 4 | 116.25 | 118.00 | -2 | 6,721 | -0.03% |
|
| 2024/07/02 | 0 | 0.00 | 1 | 115.00 | 113.00 | -1 | 6,695 | -0.01% |
|
| 2024/07/01 | 2 | 114.75 | 1 | 117.00 | 114.00 | 1 | 6,693 | 0.01% |
|
| 2024/06/28 | 3 | 117.50 | 4 | 117.00 | 116.50 | -1 | 6,728 | -0.01% |
|
| 2024/06/27 | 4 | 112.13 | 0 | 0.00 | 112.00 | 4 | 6,752 | 0.06% |
|
| 2024/06/26 | 3.1 | 113.74 | 0 | 0.00 | 113.00 | 3.1 | 6,785 | 0.05% |
|
| 2024/06/25 | 12 | 116.29 | 2 | 116.75 | 116.50 | 10 | 6,812 | 0.15% |
|
| 2024/06/24 | 3 | 120.17 | 0 | 0.00 | 117.50 | 3 | 6,912 | 0.04% |
|
| 2024/06/21 | 15 | 124.40 | 28 | 124.04 | 122.50 | -13 | 7,509 | -0.17% |
|
| 2024/06/20 | 38 | 129.26 | 28 | 129.88 | 128.00 | 10 | 7,379 | 0.14% |
|
| 2024/06/19 | 4.2 | 125.88 | 3.3 | 125.91 | 124.50 | 0.9 | 7,288 | 0.01% |
|
| 2024/06/18 | 11 | 127.68 | 17 | 129.24 | 128.50 | -6 | 7,257 | -0.08% |
|
| 2024/06/17 | 11 | 114.27 | 20 | 123.28 | 126.00 | -9 | 7,178 | -0.13% |
|
| 2024/06/14 | 1 | 116.50 | 8 | 117.31 | 115.00 | -7 | 6,927 | -0.10% |
|
| 2024/06/13 | 2 | 108.75 | 1 | 109.00 | 108.50 | 1 | 6,813 | 0.01% |
|
| 2024/06/12 | 4 | 109.13 | 6 | 110.75 | 109.00 | -2 | 6,855 | -0.03% |
|
| 2024/06/11 | 9 | 111.61 | 6 | 111.00 | 110.00 | 3 | 6,930 | 0.04% |
|
| 2024/06/07 | 4 | 118.00 | 7 | 117.43 | 118.50 | -3 | 6,954 | -0.04% |
|
| 2024/06/06 | 3 | 115.00 | 0 | 0.00 | 114.00 | 3 | 6,935 | 0.04% |
|
| 2024/06/05 | 2 | 118.00 | 5 | 118.30 | 116.50 | -3 | 6,971 | -0.04% |
|
| 2024/06/04 | 15 | 120.77 | 16.2 | 122.08 | 119.00 | -1.2 | 7,211 | -0.02% |
|
| 2024/06/03 | 5 | 118.60 | 1 | 119.00 | 118.50 | 4 | 7,622 | 0.05% |
|
| 2024/05/31 | 2 | 118.75 | 5 | 120.20 | 118.50 | -3 | 7,690 | -0.04% |
|
| 2024/05/30 | 2 | 117.00 | 3 | 118.33 | 119.00 | -1 | 7,683 | -0.01% |
|
| 2024/05/29 | 4.1 | 118.24 | 3 | 119.00 | 117.50 | 1.1 | 7,691 | 0.01% |
|
| 2024/05/28 | 4.3 | 119.15 | 8 | 119.25 | 119.00 | -3.7 | 7,691 | -0.05% |
|
| 2024/05/27 | 3 | 116.00 | 2 | 115.75 | 116.00 | 1 | 7,661 | 0.01% |
|
| 2024/05/24 | 2 | 114.00 | 0 | 0.00 | 114.50 | 2 | 7,736 | 0.03% |
|
| 2024/05/23 | 1 | 118.50 | 1 | 117.00 | 114.50 | 0 | 7,766 | 0.00% |
|
| 2024/05/22 | 1 | 118.50 | 1 | 118.00 | 117.50 | 0 | 7,847 | 0.00% |
|
| 2024/05/21 | 1 | 116.00 | 0 | 0.00 | 116.50 | 1 | 7,982 | 0.01% |
|
| 2024/05/20 | 1 | 116.00 | 7 | 116.43 | 116.00 | -6 | 8,019 | -0.07% |
|
| 2024/05/17 | 4 | 115.50 | 1 | 115.50 | 115.50 | 3 | 8,037 | 0.04% |
|
| 2024/05/16 | 4 | 114.00 | 5 | 114.40 | 114.50 | -1 | 8,104 | -0.01% |
|
| 2024/05/15 | 1 | 114.00 | 1.1 | 114.04 | 113.50 | -0.1 | 8,220 | 0.00% |
|
| 2024/05/14 | 1 | 114.50 | 4 | 115.12 | 115.00 | -3 | 8,343 | -0.04% |
|
| 2024/05/13 | 1 | 111.50 | 27.2 | 114.64 | 112.00 | -26.2 | 8,466 | -0.31% |
|
| 2024/05/10 | 39.9 | 112.99 | 8 | 114.37 | 113.50 | 31.9 | 8,599 | 0.37% |
|
| 2024/05/09 | 8 | 123.69 | 4 | 124.50 | 121.50 | 4 | 8,372 | 0.05% |
|
| 2024/05/08 | 2.1 | 123.48 | 0 | 127.50 | 127.00 | 2.1 | 8,359 | 0.02% |
|
| 2024/05/07 | 3 | 122.83 | 2 | 123.50 | 122.50 | 1 | 8,442 | 0.01% |
|
| 2024/05/06 | 4 | 124.25 | 1 | 123.52 | 123.50 | 3 | 8,495 | 0.04% |
|
| 2024/05/03 | 0 | 0.00 | 0 | 128.50 | 123.50 | 0 | 8,577 | 0.00% |
|
| 2024/05/02 | 1 | 128.00 | 1 | 128.49 | 127.50 | 0 | 8,627 | 0.00% |
|
| 2024/04/30 | 3 | 129.00 | 0 | 0.00 | 128.00 | 3 | 8,687 | 0.03% |
|
| 2024/04/29 | 1.1 | 130.59 | 2 | 132.50 | 130.00 | -0.9 | 8,763 | -0.01% |
|
| 2024/04/26 | 13 | 131.23 | 15 | 133.37 | 131.00 | -2 | 8,842 | -0.02% |
|
| 2024/04/25 | 14.2 | 129.21 | 15 | 132.82 | 129.00 | -0.9 | 8,838 | -0.01% |
|
| 2024/04/24 | 0 | 0.00 | 7.1 | 125.36 | 130.00 | -7.1 | 8,896 | -0.08% |
|
| 2024/04/23 | 5 | 121.50 | 0 | 122.00 | 121.00 | 5 | 9,048 | 0.05% |
|
| 2024/04/22 | 9.2 | 124.10 | 6.2 | 125.01 | 121.00 | 3 | 9,123 | 0.03% |
|
| 2024/04/19 | 36.2 | 133.85 | 3 | 135.33 | 128.00 | 33.2 | 9,217 | 0.36% |
|
| 2024/04/18 | 6.1 | 139.59 | 23 | 141.74 | 138.50 | -16.9 | 9,285 | -0.18% |
|
| 2024/04/17 | 6.3 | 139.87 | 11 | 140.14 | 141.00 | -4.7 | 9,411 | -0.05% |
|
| 2024/04/16 | 12 | 135.79 | 11 | 137.37 | 137.00 | 1 | 9,409 | 0.01% |
|
| 2024/04/15 | 8 | 144.88 | 32 | 144.83 | 139.00 | -24 | 9,595 | -0.25% |
|
| 2024/04/12 | 16 | 139.28 | 46 | 135.26 | 140.00 | -30 | 9,891 | -0.30% |
|
| 2024/04/11 | 27 | 128.41 | 2 | 129.00 | 127.50 | 25 | 9,777 | 0.26% |
|
| 2024/04/10 | 4 | 130.50 | 16 | 130.09 | 131.50 | -12 | 9,901 | -0.12% |
|
| 2024/04/09 | 1.1 | 130.82 | 12 | 130.38 | 131.00 | -10.9 | 10,007 | -0.11% |
|
| 2024/04/08 | 10.1 | 127.75 | 1 | 127.50 | 127.00 | 9.1 | 10,190 | 0.09% |
|
| 2024/04/03 | 5 | 129.50 | 4 | 130.50 | 129.50 | 1 | 10,292 | 0.01% |
|
| 2024/04/02 | 4 | 129.88 | 5 | 131.50 | 129.50 | -1 | 10,401 | -0.01% |
|
| 2024/04/01 | 12 | 129.83 | 13 | 130.12 | 132.00 | -1 | 10,566 | -0.01% |
|
| 2024/03/29 | 10 | 126.00 | 27 | 128.48 | 125.50 | -17 | 10,813 | -0.16% |
|
| 2024/03/28 | 29 | 127.62 | 6 | 129.17 | 126.00 | 23 | 10,978 | 0.21% |
|
| 2024/03/27 | 6 | 129.00 | 1 | 130.50 | 127.50 | 5 | 11,173 | 0.05% |
|
| 2024/03/26 | 46 | 138.47 | 32.1 | 138.73 | 131.50 | 14 | 11,227 | 0.12% |
|
| 2024/03/25 | 0 | 0.00 | 5 | 134.50 | 134.50 | -5 | 10,741 | -0.05% |
|
| 2024/03/22 | 4 | 123.63 | 6 | 121.17 | 122.50 | -2 | 10,943 | -0.02% |
|
| 2024/03/21 | 1.3 | 121.92 | 4 | 120.75 | 121.50 | -2.7 | 11,314 | -0.02% |
|
| 2024/03/20 | 4 | 119.38 | 2 | 119.75 | 120.00 | 2 | 12,008 | 0.02% |
|
| 2024/03/19 | 13 | 121.85 | 1 | 120.51 | 120.00 | 12 | 12,105 | 0.10% |
|
| 2024/03/18 | 2 | 121.00 | 4 | 121.00 | 122.00 | -2 | 12,316 | -0.02% |
|
| 2024/03/15 | 11 | 121.45 | 2 | 122.50 | 121.00 | 9 | 12,709 | 0.07% |
|
| 2024/03/14 | 1 | 122.50 | 1 | 122.98 | 122.50 | 0 | 13,710 | 0.00% |
|
| 2024/03/13 | 6 | 124.00 | 3 | 125.00 | 123.00 | 3 | 14,188 | 0.02% |
|
| 2024/03/12 | 1 | 129.50 | 0 | 0.00 | 129.00 | 1 | 14,705 | 0.01% |
|
| 2024/03/11 | 5 | 129.50 | 2 | 131.75 | 129.00 | 3 | 14,997 | 0.02% |
|
| 2024/03/08 | 14 | 134.39 | 12 | 132.17 | 131.00 | 2 | 15,156 | 0.01% |
|
| 2024/03/07 | 22 | 137.93 | 13.2 | 138.44 | 137.50 | 8.8 | 15,459 | 0.06% |
|
| 2024/03/06 | 9 | 128.89 | 3.1 | 129.33 | 128.50 | 5.9 | 15,394 | 0.04% |
|
| 2024/03/05 | 0 | 0.00 | 2 | 132.75 | 131.50 | -2 | 15,797 | -0.01% |
|
| 2024/03/04 | 2 | 130.75 | 1 | 134.50 | 131.50 | 1 | 16,131 | 0.01% |
|
| 2024/03/01 | 1.3 | 130.80 | 2 | 133.00 | 131.00 | -0.8 | 16,757 | 0.00% |
|
| 2024/02/29 | 3 | 130.83 | 3 | 130.17 | 132.00 | 0 | 16,958 | 0.00% |
|
| 2024/02/27 | 11 | 132.18 | 10 | 131.35 | 130.00 | 1 | 17,108 | 0.01% |
|
| 2024/02/26 | 2 | 133.00 | 9.1 | 133.39 | 132.50 | -7.1 | 17,706 | -0.04% |
|
| 2024/02/23 | 2 | 136.50 | 1 | 134.51 | 134.00 | 1 | 18,732 | 0.01% |
|
| 2024/02/22 | 4 | 134.25 | 2 | 132.51 | 132.50 | 2 | 19,143 | 0.01% |
|
| 2024/02/21 | 0 | 0.00 | 7 | 138.00 | 136.50 | -7 | 19,465 | -0.04% |
|
| 2024/02/20 | 3 | 136.83 | 1 | 137.00 | 136.50 | 2 | 20,833 | 0.01% |
|
| 2024/02/19 | 0 | 0.00 | 1 | 139.50 | 137.00 | -1 | 21,480 | 0.00% |
|
| 2024/02/16 | 5 | 138.50 | 27.1 | 138.78 | 141.00 | -22.1 | 22,655 | -0.10% |
|
| 2024/02/15 | 7 | 136.50 | 6 | 137.17 | 136.00 | 1 | 23,835 | 0.00% |
|
| 2024/02/05 | 24 | 137.52 | 0 | 0.00 | 137.00 | 24 | 23,844 | 0.10% |
|
| 2024/02/02 | 13 | 143.46 | 15.3 | 142.76 | 143.00 | -2.3 | 24,008 | -0.01% |
|
| 2024/02/01 | 0 | 0.00 | 1 | 137.50 | 137.00 | -1 | 24,146 | 0.00% |
|
| 2024/01/31 | 6 | 140.25 | 3 | 140.00 | 138.50 | 3 | 24,912 | 0.01% |
|
| 2024/01/30 | 12.2 | 138.89 | 7 | 139.07 | 138.50 | 5.2 | 25,466 | 0.02% |
|
| 2024/01/29 | 14 | 140.75 | 2 | 141.00 | 141.50 | 12 | 27,200 | 0.04% |
|
| 2024/01/26 | 6 | 139.92 | 4.1 | 140.23 | 140.00 | 2 | 28,504 | 0.01% |
|
| 2024/01/25 | 5 | 144.90 | 5 | 142.60 | 142.50 | 0 | 29,219 | 0.00% |
|
| 2024/01/24 | 6 | 146.67 | 7 | 145.21 | 143.50 | -1 | 29,380 | 0.00% |
|
| 2024/01/23 | 14 | 147.82 | 5 | 148.60 | 146.50 | 9 | 29,733 | 0.03% |
|
| 2024/01/22 | 8 | 148.25 | 9 | 148.44 | 148.00 | -1 | 30,158 | 0.00% |
|
| 2024/01/19 | 3 | 144.50 | 5 | 145.00 | 145.00 | -2 | 30,462 | -0.01% |
|
| 2024/01/18 | 9.1 | 142.49 | 6 | 140.58 | 143.00 | 3.1 | 30,718 | 0.01% |
|
| 2024/01/17 | 18 | 147.81 | 14 | 147.75 | 143.50 | 4 | 31,186 | 0.01% |
|
| 2024/01/16 | 12 | 149.38 | 4 | 149.63 | 147.50 | 8 | 31,268 | 0.03% |
|
| 2024/01/15 | 9 | 149.17 | 12.1 | 149.09 | 149.50 | -3.1 | 31,362 | -0.01% |
|
| 2024/01/12 | 20.1 | 145.65 | 15 | 146.90 | 145.50 | 5.1 | 31,612 | 0.02% |
|
| 2024/01/11 | 10.1 | 150.20 | 11 | 149.73 | 150.00 | -0.9 | 31,796 | 0.00% |
|
| 2024/01/10 | 7 | 150.14 | 11 | 150.50 | 152.50 | -4 | 33,245 | -0.01% |
|
| 2024/01/09 | 20 | 150.18 | 19.4 | 150.47 | 149.00 | 0.6 | 33,456 | 0.00% |
|
| 2024/01/08 | 41.3 | 157.68 | 27.3 | 159.69 | 149.00 | 14 | 33,451 | 0.04% |
|
| 2024/01/05 | 20 | 157.65 | 24 | 157.23 | 160.00 | -4 | 33,127 | -0.01% |
|
| 2024/01/04 | 14 | 157.43 | 17 | 157.59 | 157.00 | -3 | 33,237 | -0.01% |
|
| 2024/01/03 | 18.4 | 156.66 | 24 | 156.10 | 156.50 | -5.7 | 33,381 | -0.02% |
|
| 2024/01/02 | 16.6 | 153.73 | 16 | 153.88 | 157.00 | 0.6 | 33,333 | 0.00% |
|
| 2023/12/29 | 4 | 155.13 | 16 | 155.13 | 156.50 | -12 | 33,292 | -0.04% |
|
| 2023/12/28 | 11.3 | 154.01 | 11 | 154.64 | 154.00 | 0.3 | 33,365 | 0.00% |
|
| 2023/12/27 | 17 | 154.18 | 7 | 154.36 | 153.00 | 10 | 33,848 | 0.03% |
|
| 2023/12/26 | 16 | 157.72 | 11 | 159.18 | 157.00 | 5 | 34,020 | 0.01% |
|
| 2023/12/25 | 5 | 156.60 | 6 | 157.25 | 156.50 | -1 | 33,926 | 0.00% |
|
| 2023/12/22 | 17 | 155.00 | 15 | 155.77 | 155.50 | 2 | 33,954 | 0.01% |
|
| 2023/12/21 | 18 | 151.25 | 13 | 150.77 | 151.50 | 5 | 33,980 | 0.01% |
|
| 2023/12/20 | 12 | 152.21 | 5 | 153.00 | 151.50 | 7 | 34,141 | 0.02% |
|
| 2023/12/19 | 10.1 | 152.20 | 8 | 152.56 | 152.00 | 2.1 | 34,211 | 0.01% |
|
| 2023/12/18 | 21 | 154.84 | 11 | 154.23 | 152.50 | 10 | 34,286 | 0.03% |
|
| 2023/12/15 | 33.7 | 158.71 | 18 | 159.06 | 156.00 | 15.7 | 34,194 | 0.05% |
|
| 2023/12/14 | 8 | 163.69 | 10.1 | 164.45 | 165.00 | -2.1 | 33,968 | -0.01% |
|
| 2023/12/13 | 10.1 | 162.96 | 8.1 | 162.36 | 161.00 | 2 | 34,449 | 0.01% |
|
| 2023/12/12 | 15 | 163.40 | 12.5 | 163.54 | 163.50 | 2.5 | 35,051 | 0.01% |
|
| 2023/12/11 | 46 | 166.62 | 20 | 166.25 | 161.50 | 26 | 34,894 | 0.07% |
|
| 2023/12/08 | 14 | 172.54 | 18 | 172.17 | 174.00 | -4 | 33,960 | -0.01% |
|
| 2023/12/07 | 27 | 164.02 | 22.1 | 164.08 | 166.00 | 5 | 33,596 | 0.01% |
|
| 2023/12/06 | 7 | 172.36 | 9 | 172.22 | 170.50 | -2 | 33,297 | -0.01% |
|
| 2023/12/05 | 2 | 169.50 | 3 | 169.00 | 169.50 | -1 | 33,200 | 0.00% |
|
| 2023/12/04 | 24.1 | 176.94 | 21 | 176.69 | 173.00 | 3.1 | 33,133 | 0.01% |
|
| 2023/12/01 | 11 | 175.14 | 27 | 175.80 | 176.50 | -16 | 32,795 | -0.05% |
|
| 2023/11/30 | 10 | 172.40 | 5 | 173.20 | 172.50 | 5 | 32,648 | 0.02% |
|
| 2023/11/29 | 10 | 168.75 | 10 | 170.00 | 170.50 | 0 | 32,301 | 0.00% |
|
| 2023/11/28 | 25 | 168.66 | 36 | 169.14 | 168.00 | -11 | 32,070 | -0.03% |
|
| 2023/11/27 | 3 | 162.67 | 4 | 164.38 | 160.00 | -1 | 31,641 | 0.00% |
|
| 2023/11/24 | 4 | 165.13 | 8 | 164.69 | 165.00 | -4 | 31,699 | -0.01% |
|
| 2023/11/23 | 29 | 167.17 | 23.1 | 165.52 | 163.50 | 6 | 31,774 | 0.02% |
|
| 2023/11/22 | 58 | 172.27 | 57.2 | 171.52 | 170.50 | 0.8 | 31,908 | 0.00% |
|
| 2023/11/21 | 14.1 | 165.73 | 16 | 166.19 | 168.50 | -1.9 | 31,430 | -0.01% |
|
| 2023/11/20 | 17 | 164.59 | 21 | 164.48 | 166.00 | -4 | 31,221 | -0.01% |
|
| 2023/11/17 | 66 | 161.45 | 69 | 159.69 | 164.00 | -3 | 30,986 | -0.01% |
|
| 2023/11/16 | 130 | 158.82 | 130 | 159.65 | 160.00 | 0 | 29,688 | 0.00% |
大買/大賣/
|
| 2023/11/15 | 52 | 156.33 | 55 | 155.46 | 158.50 | -3 | 29,107 | -0.01% |
|
| 2023/11/14 | 44.8 | 146.88 | 65 | 147.10 | 149.50 | -20.3 | 28,172 | -0.07% |
|
| 2023/11/13 | 0 | 0.00 | 28.1 | 138.50 | 138.50 | -28.1 | 27,196 | -0.10% |
|
| 2023/11/10 | 30 | 128.15 | 27 | 130.02 | 126.00 | 3 | 27,211 | 0.01% |
|
| 2023/11/09 | 18 | 128.83 | 37 | 127.39 | 129.00 | -19 | 27,142 | -0.07% |
|
| 2023/11/08 | 78 | 130.59 | 26 | 132.90 | 129.00 | 52 | 27,019 | 0.19% |
|
| 2023/11/07 | 35 | 133.39 | 18 | 134.47 | 133.50 | 17 | 26,701 | 0.06% |
|
| 2023/11/06 | 70 | 142.08 | 50.1 | 145.19 | 135.00 | 19.9 | 26,450 | 0.08% |
|
| 2023/11/03 | 48 | 139.70 | 56 | 140.93 | 145.00 | -8 | 25,118 | -0.03% |
|
| 2023/11/02 | 33 | 125.45 | 65 | 128.02 | 132.00 | -32 | 24,186 | -0.13% |
|
| 2023/11/01 | 10 | 120.10 | 8 | 122.06 | 120.00 | 2 | 23,920 | 0.01% |
|
| 2023/10/31 | 12 | 121.00 | 6 | 121.08 | 119.00 | 6 | 23,942 | 0.03% |
|
| 2023/10/30 | 8 | 122.00 | 18 | 123.44 | 123.00 | -10 | 23,924 | -0.04% |
|
| 2023/10/27 | 10 | 119.35 | 6 | 119.42 | 117.00 | 4 | 23,866 | 0.02% |
|
| 2023/10/26 | 10 | 120.20 | 3 | 122.00 | 119.00 | 7 | 23,523 | 0.03% |
|
| 2023/10/25 | 28 | 123.04 | 32 | 124.27 | 124.00 | -4 | 23,188 | -0.02% |
|
| 2023/10/24 | 4 | 115.88 | 5 | 113.30 | 117.50 | -1 | 22,575 | 0.00% |
|
| 2023/10/23 | 5 | 116.00 | 3 | 116.67 | 114.50 | 2 | 22,310 | 0.01% |
|
| 2023/10/20 | 16 | 116.44 | 11 | 117.50 | 116.50 | 5 | 22,156 | 0.02% |
|
| 2023/10/19 | 9 | 122.00 | 48 | 122.03 | 122.50 | -39 | 21,788 | -0.18% |
|
| 2023/10/18 | 78 | 134.80 | 30.7 | 133.84 | 121.50 | 47.3 | 21,471 | 0.22% |
|
| 2023/10/17 | 20 | 130.58 | 27.2 | 132.16 | 134.50 | -7.2 | 19,814 | -0.04% |
|
| 2023/10/16 | 20 | 123.25 | 24.1 | 123.94 | 122.50 | -4.1 | 19,488 | -0.02% |
|
| 2023/10/13 | 31 | 120.60 | 32.1 | 121.31 | 122.00 | -1.1 | 19,195 | -0.01% |
|
| 2023/10/12 | 3 | 111.50 | 29 | 115.67 | 118.50 | -26 | 19,873 | -0.13% |
|
| 2023/10/11 | 29 | 108.91 | 8 | 111.50 | 108.00 | 21 | 20,327 | 0.10% |
|
| 2023/10/06 | 2 | 116.25 | 6.6 | 117.30 | 116.00 | -4.6 | 20,959 | -0.02% |
|
| 2023/10/05 | 13 | 117.77 | 8 | 118.31 | 117.00 | 5 | 21,594 | 0.02% |
|
| 2023/10/04 | 19 | 118.42 | 27 | 117.24 | 118.50 | -8 | 22,450 | -0.04% |
|
| 2023/10/03 | 33 | 122.79 | 20.2 | 124.46 | 118.00 | 12.8 | 22,460 | 0.06% |
|
| 2023/10/02 | 34 | 123.75 | 49 | 124.98 | 123.00 | -15 | 22,027 | -0.07% |
|
| 2023/09/28 | 24 | 119.33 | 13 | 119.92 | 118.50 | 11 | 22,128 | 0.05% |
|
| 2023/09/27 | 22 | 119.55 | 25 | 118.38 | 121.50 | -3 | 21,906 | -0.01% |
|
| 2023/09/26 | 11 | 118.68 | 12.2 | 118.74 | 117.00 | -1.2 | 21,747 | -0.01% |
|
| 2023/09/25 | 33 | 122.09 | 24 | 123.31 | 122.00 | 9 | 21,526 | 0.04% |
|
| 2023/09/22 | 12 | 118.67 | 22 | 118.77 | 120.00 | -10 | 21,249 | -0.05% |
|
| 2023/09/21 | 11.1 | 116.65 | 8 | 116.56 | 119.00 | 3.1 | 21,117 | 0.01% |
|
| 2023/09/20 | 15.3 | 116.01 | 13 | 117.27 | 115.50 | 2.3 | 20,877 | 0.01% |
|
| 2023/09/19 | 21 | 121.10 | 12 | 122.04 | 118.00 | 9 | 20,651 | 0.04% |
|
| 2023/09/18 | 32 | 123.08 | 35.1 | 123.25 | 122.50 | -3.1 | 20,183 | -0.02% |
|
| 2023/09/15 | 8.1 | 119.17 | 15 | 120.13 | 120.00 | -6.9 | 19,566 | -0.04% |
|
| 2023/09/14 | 3 | 107.67 | 22 | 108.27 | 111.00 | -19 | 18,784 | -0.10% |
|
| 2023/09/13 | 3 | 101.67 | 5 | 100.70 | 101.00 | -2 | 18,675 | -0.01% |
|
| 2023/09/12 | 7 | 105.43 | 3 | 103.83 | 103.00 | 4 | 18,860 | 0.02% |
|
| 2023/09/11 | 19 | 107.37 | 8 | 107.81 | 105.50 | 11 | 18,751 | 0.06% |
|
| 2023/09/08 | 9 | 113.94 | 5 | 115.90 | 116.50 | 4 | 18,518 | 0.02% |
|
| 2023/09/07 | 3 | 116.33 | 3 | 117.17 | 115.00 | 0 | 18,412 | 0.00% |
|
| 2023/09/06 | 6 | 117.33 | 0 | 0.00 | 116.50 | 6 | 18,611 | 0.03% |
|
| 2023/09/05 | 2 | 116.50 | 6.1 | 116.39 | 118.00 | -4.1 | 18,805 | -0.02% |
|
| 2023/09/04 | 2.1 | 112.37 | 5 | 114.40 | 116.00 | -2.9 | 18,827 | -0.02% |
|
| 2023/09/01 | 6 | 114.08 | 8 | 114.25 | 112.50 | -2 | 18,965 | -0.01% |
|
| 2023/08/31 | 10 | 115.95 | 13 | 115.46 | 115.00 | -3 | 19,335 | -0.02% |
|
| 2023/08/30 | 11 | 114.00 | 18 | 113.44 | 114.50 | -7 | 19,752 | -0.04% |
|
| 2023/08/29 | 27 | 108.09 | 20.1 | 109.02 | 109.00 | 7 | 19,823 | 0.04% |
|
| 2023/08/28 | 34.1 | 114.62 | 16.2 | 114.51 | 108.50 | 17.9 | 19,677 | 0.09% |
|
| 2023/08/25 | 10.1 | 119.05 | 21 | 119.31 | 120.50 | -11 | 18,965 | -0.06% |
|
| 2023/08/24 | 8.1 | 115.02 | 6.1 | 118.64 | 113.50 | 2 | 18,625 | 0.01% |
|
| 2023/08/23 | 5.3 | 114.42 | 16 | 114.41 | 115.00 | -10.7 | 18,734 | -0.06% |
|
| 2023/08/22 | 8 | 112.00 | 3 | 111.17 | 110.00 | 5 | 18,597 | 0.03% |
|
| 2023/08/21 | 1 | 111.00 | 2 | 109.50 | 108.50 | -1 | 18,705 | -0.01% |
|
| 2023/08/18 | 16 | 110.49 | 4 | 110.38 | 108.00 | 12 | 18,625 | 0.06% |
|
| 2023/08/17 | 7 | 116.14 | 7 | 116.36 | 116.00 | 0 | 18,354 | 0.00% |
|
| 2023/08/16 | 6 | 111.83 | 15 | 112.53 | 113.50 | -9 | 18,081 | -0.05% |
|
| 2023/08/15 | 12 | 111.79 | 12 | 114.50 | 110.00 | 0 | 17,939 | 0.00% |
|
| 2023/08/14 | 5 | 108.90 | 5.2 | 108.94 | 109.00 | -0.2 | 17,783 | 0.00% |
|
| 2023/08/11 | 32 | 107.25 | 20 | 107.18 | 110.00 | 12 | 17,660 | 0.07% |
|
| 2023/08/10 | 13 | 107.58 | 20 | 108.78 | 109.50 | -7 | 17,245 | -0.04% |
|
| 2023/08/09 | 13 | 108.65 | 16 | 109.09 | 109.50 | -3 | 16,904 | -0.02% |
|
| 2023/08/08 | 21 | 105.64 | 9 | 106.44 | 105.50 | 12 | 16,460 | 0.07% |
|
| 2023/08/07 | 10 | 116.35 | 16 | 115.84 | 117.00 | -6 | 16,266 | -0.04% |
|
| 2023/08/04 | 20 | 111.20 | 7 | 110.64 | 109.50 | 13 | 15,730 | 0.08% |
|
| 2023/08/02 | 16 | 115.84 | 9 | 118.22 | 113.50 | 7 | 15,495 | 0.05% |
|
| 2023/08/01 | 19.9 | 121.46 | 24 | 125.35 | 121.50 | -4.1 | 15,096 | -0.03% |
|
| 2023/07/31 | 0 | 0.00 | 1 | 149.00 | 133.00 | -1 | 14,649 | -0.01% |
|
| 2023/07/28 | 2.1 | 146.82 | 3 | 141.83 | 147.50 | -1 | 14,586 | -0.01% |
|
| 2023/07/27 | 1.1 | 146.42 | 3.1 | 150.61 | 144.00 | -2 | 14,565 | -0.01% |
|
| 2023/07/26 | 2 | 151.00 | 7 | 147.93 | 151.50 | -5 | 14,531 | -0.03% |
|
| 2023/07/25 | 5 | 143.50 | 0 | 0.00 | 142.50 | 5 | 14,521 | 0.03% |
|
| 2023/07/24 | 2 | 148.26 | 5 | 148.22 | 151.00 | -3 | 14,518 | -0.02% |
|
| 2023/07/21 | 5 | 145.71 | 10 | 136.80 | 148.50 | -5 | 14,490 | -0.03% |
|
| 2023/07/20 | 3.2 | 131.60 | 4 | 131.50 | 135.00 | -0.9 | 14,460 | -0.01% |
|
| 2023/07/19 | 1 | 127.50 | 3 | 126.67 | 127.50 | -2 | 14,434 | -0.01% |
|
| 2023/07/18 | 6.1 | 121.99 | 17 | 123.35 | 125.00 | -10.9 | 14,485 | -0.08% |
|
| 2023/07/17 | 75 | 129.35 | 56 | 130.07 | 130.00 | 19 | 14,425 | 0.13% |
|
| 2023/07/14 | 31 | 125.05 | 29.3 | 126.53 | 127.00 | 1.7 | 13,341 | 0.01% |
|
| 2023/07/13 | 28 | 113.23 | 44.3 | 114.34 | 115.50 | -16.3 | 12,613 | -0.13% |
|
| 2023/07/12 | 24 | 100.34 | 35 | 102.62 | 105.00 | -11 | 11,715 | -0.09% |
|
| 2023/07/11 | 34 | 94.46 | 34 | 93.03 | 95.50 | 0 | 11,020 | 0.00% |
|
| 2023/07/10 | 6 | 85.82 | 6 | 85.67 | 86.90 | 0 | 10,104 | 0.00% |
|
| 2023/07/07 | 1 | 84.00 | 6 | 83.60 | 84.20 | -5 | 9,931 | -0.05% |
|
| 2023/07/06 | 11 | 84.77 | 10.1 | 85.09 | 83.80 | 0.9 | 9,928 | 0.01% |
|
| 2023/07/05 | 1 | 81.70 | 1 | 80.90 | 81.00 | 0 | 9,556 | 0.00% |
|
| 2023/07/04 | 2 | 81.90 | 2 | 82.30 | 81.60 | 0 | 9,601 | 0.00% |
|
| 2023/07/03 | 6 | 82.17 | 7 | 82.03 | 81.60 | -1 | 9,611 | -0.01% |
|
| 2023/06/30 | 3 | 80.40 | 4 | 81.00 | 81.00 | -1 | 9,650 | -0.01% |
|
| 2023/06/29 | 4 | 79.63 | 5 | 80.74 | 80.10 | -1 | 9,705 | -0.01% |
|
| 2023/06/28 | 3.5 | 77.75 | 2 | 76.90 | 80.00 | 1.5 | 9,781 | 0.02% |
|
| 2023/06/27 | 9 | 77.20 | 18 | 77.53 | 76.70 | -9 | 10,125 | -0.09% |
|
| 2023/06/26 | 5 | 78.10 | 3 | 78.47 | 78.30 | 2 | 10,225 | 0.02% |
|
| 2023/06/21 | 2 | 80.30 | 1 | 80.70 | 79.80 | 1 | 10,768 | 0.01% |
|
| 2023/06/20 | 5 | 81.52 | 1 | 80.52 | 80.50 | 4 | 10,821 | 0.04% |
|
| 2023/06/19 | 1 | 83.00 | 11 | 81.99 | 81.60 | -10 | 11,007 | -0.09% |
|
| 2023/06/16 | 5.1 | 83.14 | 5 | 82.57 | 84.60 | 0 | 11,359 | 0.00% |
|
| 2023/06/15 | 6 | 82.07 | 6 | 82.28 | 81.90 | 0 | 11,440 | 0.00% |
|
| 2023/06/14 | 2 | 82.50 | 0 | 0.00 | 82.00 | 2 | 11,769 | 0.02% |
|
| 2023/06/13 | 4 | 85.22 | 11 | 85.18 | 84.20 | -7 | 12,105 | -0.06% |
|
| 2023/06/12 | 15.1 | 84.27 | 9 | 84.10 | 83.90 | 6.1 | 12,564 | 0.05% |
|
| 2023/06/09 | 5 | 88.22 | 12 | 87.83 | 87.90 | -7 | 12,720 | -0.05% |
|
| 2023/06/08 | 14.1 | 85.22 | 106 | 86.87 | 84.80 | -91.9 | 13,013 | -0.71% |
大賣/
|
| 2023/06/07 | 106 | 88.80 | 90 | 89.00 | 87.90 | 16 | 13,809 | 0.12% |
大買/
|
| 2023/06/06 | 35 | 86.84 | 34 | 88.11 | 87.50 | 1 | 14,003 | 0.01% |
|
| 2023/06/05 | 64 | 88.44 | 56.1 | 88.63 | 88.20 | 7.9 | 13,742 | 0.06% |
|
| 2023/06/02 | 70 | 85.62 | 24.1 | 85.28 | 84.30 | 46 | 13,298 | 0.35% |
|
| 2023/06/01 | 2 | 82.19 | 5 | 81.86 | 83.10 | -3 | 13,393 | -0.02% |
|
| 2023/05/31 | 4 | 81.93 | 6 | 81.25 | 80.80 | -2 | 13,848 | -0.01% |
|
| 2023/05/30 | 42.1 | 81.37 | 33 | 81.89 | 80.60 | 9.1 | 14,101 | 0.06% |
|
| 2023/05/29 | 15 | 81.87 | 22 | 82.37 | 83.10 | -7 | 14,588 | -0.05% |
|
| 2023/05/26 | 3 | 76.57 | 2 | 77.59 | 76.00 | 1 | 15,577 | 0.01% |
|
| 2023/05/25 | 10 | 78.23 | 7 | 78.71 | 77.30 | 3 | 16,162 | 0.02% |
|
| 2023/05/24 | 2 | 76.50 | 2 | 76.30 | 76.50 | 0 | 16,271 | 0.00% |
|
| 2023/05/23 | 7 | 77.03 | 3 | 77.33 | 77.10 | 4 | 17,055 | 0.02% |
|
| 2023/05/19 | 2 | 75.15 | 2 | 75.65 | 74.90 | 0 | 17,153 | 0.00% |
|
| 2023/05/18 | 4 | 76.83 | 1 | 76.20 | 76.20 | 3 | 17,170 | 0.02% |
|
| 2023/05/17 | 31 | 75.60 | 32 | 76.01 | 76.00 | -1 | 17,186 | -0.01% |
|
| 2023/05/16 | 2 | 75.05 | 8 | 74.91 | 75.60 | -6 | 17,215 | -0.03% |
|
| 2023/05/15 | 5 | 73.44 | 5 | 73.20 | 73.20 | 0 | 17,302 | 0.00% |
|
| 2023/05/12 | 5 | 72.20 | 3 | 71.53 | 73.50 | 2 | 17,428 | 0.01% |
|
| 2023/05/11 | 10 | 74.39 | 12 | 75.10 | 71.70 | -2 | 17,946 | -0.01% |
|
| 2023/05/10 | 3 | 73.13 | 23 | 72.94 | 73.60 | -20 | 17,858 | -0.11% |
|
| 2023/05/09 | 3 | 73.63 | 0 | 0.00 | 73.00 | 3 | 17,911 | 0.02% |
|
| 2023/05/08 | 8 | 74.85 | 5 | 75.08 | 74.80 | 3 | 18,028 | 0.02% |
|
| 2023/05/05 | 1 | 74.50 | 0 | 0.00 | 74.80 | 1 | 18,545 | 0.01% |
|
| 2023/05/04 | 2 | 74.00 | 2 | 74.50 | 74.00 | 0 | 19,184 | 0.00% |
|
| 2023/05/03 | 4 | 74.50 | 4 | 74.65 | 74.50 | 0 | 19,241 | 0.00% |
|
| 2023/05/02 | 0 | 0.00 | 1 | 74.20 | 75.40 | -1 | 19,298 | -0.01% |
|
| 2023/04/28 | 4 | 74.63 | 2 | 74.70 | 74.00 | 2 | 19,342 | 0.01% |
|
| 2023/04/27 | 1 | 73.70 | 2 | 73.70 | 73.60 | -1 | 19,299 | -0.01% |
|
| 2023/04/26 | 3 | 73.00 | 0 | 0.00 | 73.00 | 3 | 19,270 | 0.02% |
|
| 2023/04/25 | 14 | 76.67 | 0 | 0.00 | 73.50 | 14 | 19,280 | 0.07% |
|
| 2023/04/24 | 2 | 77.20 | 2 | 76.30 | 77.20 | 0 | 19,278 | 0.00% |
|
| 2023/04/21 | 1 | 77.40 | 1 | 78.30 | 76.70 | 0 | 19,280 | 0.00% |
|
| 2023/04/20 | 4 | 78.18 | 1 | 79.59 | 77.80 | 3 | 19,231 | 0.02% |
|
| 2023/04/19 | 1.1 | 79.73 | 0 | 0.00 | 79.40 | 1.1 | 19,261 | 0.01% |
|
| 2023/04/18 | 3 | 81.27 | 3 | 80.73 | 80.50 | 0 | 19,227 | 0.00% |
|
| 2023/04/17 | 2 | 82.40 | 1 | 82.30 | 82.10 | 1 | 19,301 | 0.01% |
|
| 2023/04/14 | 1 | 83.10 | 0 | 0.00 | 82.20 | 1 | 19,408 | 0.01% |
|
| 2023/04/13 | 2 | 83.70 | 0 | 0.00 | 82.20 | 2 | 19,515 | 0.01% |
|
| 2023/04/12 | 1 | 85.50 | 0 | 0.00 | 85.50 | 1 | 19,547 | 0.01% |
|
| 2023/04/11 | 14.1 | 87.21 | 15 | 86.95 | 85.60 | -0.9 | 19,588 | 0.00% |
|
| 2023/04/10 | 7 | 86.36 | 8 | 86.98 | 87.40 | -1 | 19,543 | -0.01% |
|
| 2023/04/07 | 6 | 85.37 | 5 | 85.82 | 85.40 | 1 | 19,545 | 0.01% |
|
| 2023/04/06 | 7 | 85.56 | 7 | 85.53 | 85.50 | 0 | 19,545 | 0.00% |
|
| 2023/03/31 | 10 | 85.12 | 10 | 85.47 | 86.00 | 0 | 19,512 | 0.00% |
|
| 2023/03/30 | 7 | 84.17 | 20.2 | 84.10 | 84.80 | -13.2 | 19,493 | -0.07% |
|
| 2023/03/29 | 22 | 83.13 | 25 | 82.98 | 83.30 | -3 | 19,515 | -0.02% |
|
| 2023/03/28 | 16 | 86.22 | 7 | 85.43 | 84.10 | 9 | 19,537 | 0.05% |
|
| 2023/03/27 | 4 | 90.60 | 10 | 90.06 | 89.70 | -6 | 19,220 | -0.03% |
|
| 2023/03/24 | 16.2 | 91.76 | 15 | 90.91 | 89.60 | 1.2 | 19,247 | 0.01% |
|
| 2023/03/23 | 1 | 90.00 | 1 | 89.70 | 89.50 | 0 | 18,799 | 0.00% |
|
| 2023/03/22 | 16 | 89.56 | 15 | 89.71 | 89.50 | 1 | 18,928 | 0.01% |
|
| 2023/03/21 | 48 | 91.46 | 33 | 91.08 | 89.10 | 15 | 19,292 | 0.08% |
|
| 2023/03/20 | 30 | 90.97 | 22 | 90.96 | 91.80 | 8 | 19,422 | 0.04% |
|
| 2023/03/17 | 41 | 89.60 | 25 | 90.00 | 89.80 | 16 | 19,692 | 0.08% |
|
| 2023/03/16 | 6 | 87.57 | 12 | 87.37 | 88.60 | -6 | 19,658 | -0.03% |
|
| 2023/03/15 | 22 | 91.34 | 16 | 90.99 | 89.60 | 6 | 19,380 | 0.03% |
|
| 2023/03/14 | 25 | 89.28 | 26.1 | 89.60 | 88.00 | -1.1 | 19,026 | -0.01% |
|
| 2023/03/13 | 24 | 91.85 | 26 | 93.18 | 92.90 | -2 | 18,928 | -0.01% |
|
| 2023/03/10 | 61.1 | 95.32 | 40 | 94.39 | 94.80 | 21.1 | 18,556 | 0.11% |
|
| 2023/03/09 | 2 | 94.75 | 41.2 | 92.55 | 96.00 | -39.2 | 18,325 | -0.21% |
|
| 2023/03/08 | 19 | 87.84 | 16 | 88.08 | 87.30 | 3 | 18,601 | 0.02% |
|
| 2023/03/07 | 15 | 88.07 | 9 | 88.62 | 87.60 | 6 | 18,539 | 0.03% |
|
| 2023/03/06 | 16.1 | 88.82 | 58 | 86.76 | 89.50 | -41.9 | 18,424 | -0.23% |
|
| 2023/03/03 | 30 | 87.45 | 1 | 85.00 | 85.00 | 29 | 18,250 | 0.16% |
|
| 2023/03/02 | 26.1 | 89.00 | 6 | 88.12 | 87.90 | 20.1 | 17,890 | 0.11% |
|
| 2023/03/01 | 22.3 | 90.01 | 17 | 90.18 | 89.70 | 5.3 | 17,649 | 0.03% |
|
| 2023/02/24 | 28 | 88.85 | 28 | 87.80 | 90.80 | 0 | 17,103 | 0.00% |
|
| 2023/02/23 | 4 | 78.55 | 18 | 83.13 | 83.80 | -14 | 15,978 | -0.09% |
|
| 2023/02/22 | 15.1 | 78.17 | 9 | 77.48 | 76.20 | 6.1 | 15,663 | 0.04% |
|
| 2023/02/21 | 9 | 78.01 | 31 | 79.75 | 80.30 | -22 | 15,878 | -0.14% |
|
| 2023/02/20 | 1 | 75.40 | 4 | 75.58 | 75.50 | -3 | 15,458 | -0.02% |
|
| 2023/02/17 | 2 | 74.25 | 20 | 74.00 | 73.90 | -18 | 15,640 | -0.12% |
|
| 2023/02/16 | 1 | 73.40 | 4 | 73.80 | 74.20 | -3 | 15,811 | -0.02% |
|
| 2023/02/15 | 4 | 72.33 | 4 | 73.20 | 72.60 | 0 | 16,237 | 0.00% |
|
| 2023/02/14 | 8 | 74.23 | 9 | 74.14 | 73.70 | -1 | 16,523 | -0.01% |
|
| 2023/02/13 | 10 | 74.90 | 14 | 75.04 | 74.60 | -4 | 17,127 | -0.02% |
|
| 2023/02/10 | 10 | 74.17 | 6 | 74.22 | 73.40 | 4 | 17,636 | 0.02% |
|
| 2023/02/09 | 24 | 76.20 | 39 | 75.81 | 75.30 | -15 | 18,042 | -0.08% |
|
| 2023/02/08 | 8 | 73.28 | 10 | 74.03 | 74.50 | -2 | 18,685 | -0.01% |
|
| 2023/02/07 | 7 | 72.01 | 7 | 71.86 | 72.20 | 0 | 19,168 | 0.00% |
|
| 2023/02/06 | 8 | 72.43 | 8 | 72.60 | 72.60 | 0 | 19,424 | 0.00% |
|
| 2023/02/03 | 10 | 74.31 | 7 | 73.34 | 72.20 | 3 | 19,497 | 0.02% |
|
| 2023/02/02 | 7 | 75.60 | 16 | 76.28 | 77.00 | -9 | 19,396 | -0.05% |
|
| 2023/02/01 | 4 | 69.93 | 3 | 69.37 | 70.20 | 1 | 19,012 | 0.01% |
|
| 2023/01/31 | 3 | 69.50 | 4 | 68.43 | 69.50 | -1 | 19,298 | -0.01% |
|
| 2023/01/30 | 8 | 68.48 | 8 | 68.06 | 68.40 | 0 | 19,549 | 0.00% |
|
| 2023/01/17 | 21 | 66.79 | 0 | 0.00 | 66.60 | 21 | 19,758 | 0.11% |
|
| 2023/01/16 | 13 | 66.85 | 3 | 66.90 | 67.00 | 10 | 19,981 | 0.05% |
|
| 2023/01/13 | 6 | 67.15 | 4 | 67.40 | 67.00 | 2 | 20,236 | 0.01% |
|
| 2023/01/12 | 7 | 68.63 | 8 | 68.93 | 68.10 | -1 | 20,539 | 0.00% |
|
| 2023/01/11 | 2 | 69.30 | 5 | 70.22 | 69.30 | -3 | 20,819 | -0.01% |
|
| 2023/01/10 | 1 | 70.80 | 5 | 71.00 | 70.30 | -4 | 21,199 | -0.02% |
|
| 2023/01/09 | 6 | 70.80 | 6 | 70.85 | 70.70 | 0 | 21,555 | 0.00% |
|
| 2023/01/06 | 1 | 69.50 | 3 | 69.43 | 69.70 | -2 | 22,169 | -0.01% |
|
| 2023/01/05 | 10 | 70.05 | 8 | 70.13 | 68.80 | 2 | 22,827 | 0.01% |
|
| 2023/01/04 | 4 | 69.78 | 4 | 69.45 | 69.30 | 0 | 23,375 | 0.00% |
|
| 2023/01/03 | 4 | 68.80 | 7 | 68.19 | 69.10 | -3 | 23,527 | -0.01% |
|
| 2022/12/30 | 5 | 67.56 | 9 | 68.08 | 67.30 | -4 | 23,873 | -0.02% |
|
| 2022/12/29 | 6 | 67.13 | 2 | 67.05 | 67.40 | 4 | 24,176 | 0.02% |
|
| 2022/12/28 | 1 | 68.30 | 20 | 69.80 | 67.90 | -19 | 25,018 | -0.08% |
|
| 2022/12/27 | 28 | 70.88 | 8 | 70.79 | 70.90 | 20 | 25,275 | 0.08% |
|
| 2022/12/26 | 0 | 0.00 | 0 | 70.00 | 70.00 | 0 | 25,716 | 0.00% |
|
| 2022/12/23 | 15 | 69.07 | 6 | 69.27 | 69.30 | 9 | 26,211 | 0.03% |
|
| 2022/12/22 | 7 | 69.87 | 6 | 69.82 | 69.40 | 1 | 26,626 | 0.00% |
|
| 2022/12/21 | 10 | 69.28 | 10 | 69.37 | 69.60 | 0 | 27,218 | 0.00% |
|
| 2022/12/20 | 50 | 72.25 | 34 | 71.92 | 69.80 | 16 | 27,653 | 0.06% |
|
| 2022/12/19 | 7 | 72.33 | 17 | 71.65 | 71.20 | -10 | 27,981 | -0.04% |
|
| 2022/12/16 | 4 | 73.58 | 3 | 73.93 | 73.10 | 1 | 28,384 | 0.00% |
|
| 2022/12/15 | 6 | 74.62 | 6 | 73.93 | 73.80 | 0 | 28,853 | 0.00% |
|
| 2022/12/14 | 13.1 | 74.81 | 3.2 | 74.90 | 74.50 | 9.9 | 28,913 | 0.03% |
|
| 2022/12/13 | 25.2 | 76.47 | 15 | 76.33 | 75.00 | 10.2 | 28,958 | 0.04% |
|
| 2022/12/12 | 19.1 | 75.68 | 41 | 75.81 | 73.60 | -22 | 28,681 | -0.08% |
|
| 2022/12/09 | 42 | 76.73 | 24 | 76.22 | 76.80 | 18 | 28,540 | 0.06% |
|
| 2022/12/08 | 7 | 73.24 | 22 | 73.57 | 74.70 | -15 | 28,608 | -0.05% |
|
| 2022/12/07 | 3 | 70.77 | 24 | 71.64 | 70.20 | -21 | 29,142 | -0.07% |
|
| 2022/12/06 | 17 | 72.96 | 12 | 73.31 | 71.70 | 5 | 30,033 | 0.02% |
|
| 2022/12/05 | 13 | 75.28 | 9 | 74.04 | 73.60 | 4 | 30,158 | 0.01% |
|
| 2022/12/02 | 11 | 75.15 | 14 | 75.21 | 75.00 | -3 | 29,998 | -0.01% |
|
| 2022/12/01 | 40 | 76.04 | 37 | 76.39 | 74.40 | 3 | 30,046 | 0.01% |
|
| 2022/11/30 | 21 | 72.31 | 39 | 73.72 | 74.00 | -18 | 29,730 | -0.06% |
|
| 2022/11/29 | 7 | 67.83 | 6 | 67.93 | 68.30 | 1 | 29,546 | 0.00% |
|
| 2022/11/25 | 10 | 70.83 | 2 | 69.00 | 68.60 | 8 | 32,655 | 0.02% |
|
| 2022/11/24 | 5 | 71.60 | 5 | 72.14 | 71.90 | 0 | 33,411 | 0.00% |
|
| 2022/11/23 | 3 | 71.03 | 6 | 70.65 | 70.90 | -3 | 33,963 | -0.01% |
|
| 2022/11/22 | 2 | 71.20 | 3 | 71.30 | 70.80 | -1 | 34,410 | 0.00% |
|
| 2022/11/21 | 28 | 72.11 | 12 | 73.53 | 70.80 | 16 | 34,985 | 0.05% |
|
| 2022/11/18 | 17 | 72.79 | 18 | 72.99 | 72.40 | -1 | 34,973 | 0.00% |
|
| 2022/11/17 | 14 | 73.77 | 21 | 73.73 | 74.30 | -7 | 34,894 | -0.02% |
|
| 2022/11/16 | 20 | 71.52 | 17 | 71.65 | 71.50 | 3 | 34,705 | 0.01% |
|
| 2022/11/15 | 8 | 69.68 | 14 | 69.94 | 70.30 | -6 | 34,609 | -0.02% |
|
| 2022/11/14 | 6 | 68.20 | 6 | 68.03 | 68.50 | 0 | 34,814 | 0.00% |
|
| 2022/11/11 | 26 | 68.48 | 16 | 68.54 | 67.40 | 10 | 34,912 | 0.03% |
|
| 2022/11/10 | 12 | 69.29 | 12 | 69.52 | 68.90 | 0 | 34,807 | 0.00% |
|
| 2022/11/09 | 21 | 70.48 | 7 | 71.19 | 69.70 | 14 | 34,981 | 0.04% |
|
| 2022/11/08 | 20 | 71.47 | 23 | 73.71 | 70.90 | -3 | 34,871 | -0.01% |
|
| 2022/11/07 | 5 | 71.04 | 6 | 71.57 | 70.10 | -1 | 34,274 | 0.00% |
|
| 2022/11/04 | 42 | 70.22 | 37 | 70.03 | 70.30 | 5 | 33,789 | 0.01% |
|
| 2022/11/03 | 10 | 68.23 | 36 | 67.84 | 70.60 | -26 | 32,646 | -0.08% |
|
| 2022/11/02 | 2 | 64.70 | 1 | 64.30 | 64.20 | 1 | 32,059 | 0.00% |
|
| 2022/11/01 | 5 | 64.20 | 5 | 64.06 | 64.50 | 0 | 31,810 | 0.00% |
|
| 2022/10/31 | 2 | 63.30 | 6 | 64.88 | 64.10 | -4 | 31,629 | -0.01% |
|
| 2022/10/28 | 4 | 60.90 | 4 | 61.45 | 60.20 | 0 | 31,345 | 0.00% |
|
| 2022/10/27 | 7 | 61.97 | 8 | 62.15 | 62.90 | -1 | 31,169 | 0.00% |
|
| 2022/10/26 | 4 | 60.13 | 4 | 60.60 | 59.70 | 0 | 30,884 | 0.00% |
|
| 2022/10/25 | 6 | 61.07 | 6 | 61.97 | 60.90 | 0 | 30,630 | 0.00% |
|
| 2022/10/24 | 6 | 63.30 | 3 | 63.20 | 62.60 | 3 | 30,509 | 0.01% |
|
| 2022/10/21 | 3 | 62.97 | 3 | 63.78 | 61.70 | 0 | 30,355 | 0.00% |
|
| 2022/10/20 | 9 | 63.29 | 9 | 63.83 | 64.60 | 0 | 30,864 | 0.00% |
|
| 2022/10/19 | 14 | 66.26 | 13 | 65.92 | 64.00 | 1 | 32,142 | 0.00% |
|
| 2022/10/18 | 19.1 | 66.14 | 6 | 65.60 | 65.00 | 13.1 | 33,150 | 0.04% |
|
| 2022/10/17 | 9 | 62.66 | 7 | 63.44 | 66.00 | 2 | 33,887 | 0.01% |
|
| 2022/10/14 | 21.1 | 63.66 | 22 | 64.45 | 64.00 | -0.9 | 34,011 | 0.00% |
|
| 2022/10/13 | 95 | 62.88 | 89 | 63.86 | 60.00 | 6 | 33,615 | 0.02% |
|
| 2022/10/12 | 27 | 65.69 | 18 | 65.08 | 64.70 | 9 | 33,001 | 0.03% |
|
| 2022/10/11 | 30 | 71.84 | 21 | 71.83 | 71.80 | 9 | 32,494 | 0.03% |
|
| 2022/10/07 | 21 | 78.85 | 20 | 79.01 | 79.70 | 1 | 32,278 | 0.00% |
|
| 2022/10/06 | 22 | 78.46 | 17 | 78.58 | 78.50 | 5 | 31,956 | 0.02% |
|
| 2022/10/05 | 51 | 80.48 | 52 | 80.30 | 78.70 | -1 | 31,799 | 0.00% |
|
| 2022/10/04 | 12 | 77.67 | 25 | 78.10 | 77.60 | -13 | 31,121 | -0.04% |
|
| 2022/10/03 | 46 | 76.63 | 29 | 76.79 | 75.30 | 17 | 30,944 | 0.05% |
|
| 2022/09/30 | 37 | 76.86 | 44 | 75.79 | 79.00 | -7 | 30,855 | -0.02% |
|
| 2022/09/29 | 20 | 75.70 | 19 | 76.82 | 76.10 | 1 | 31,036 | 0.00% |
|
| 2022/09/28 | 24 | 78.48 | 10 | 76.08 | 74.40 | 14 | 31,298 | 0.04% |
|
| 2022/09/27 | 25 | 79.36 | 31 | 80.83 | 82.20 | -6 | 31,239 | -0.02% |
|
| 2022/09/26 | 30 | 81.27 | 11 | 86.20 | 79.80 | 19 | 30,961 | 0.06% |
|
| 2022/09/23 | 6 | 88.15 | 6 | 89.33 | 88.60 | 0 | 30,712 | 0.00% |
|
| 2022/09/22 | 15 | 90.89 | 16 | 90.50 | 91.40 | -1 | 30,353 | 0.00% |
|
| 2022/09/21 | 3 | 87.73 | 1 | 88.70 | 88.50 | 2 | 29,891 | 0.01% |
|
| 2022/09/20 | 14 | 87.56 | 15 | 87.57 | 88.30 | -1 | 30,285 | 0.00% |
|
| 2022/09/19 | 12 | 87.53 | 9 | 87.60 | 86.50 | 3 | 30,186 | 0.01% |
|
| 2022/09/16 | 26 | 88.68 | 29 | 88.87 | 88.70 | -3 | 29,989 | -0.01% |
|
| 2022/09/15 | 19 | 89.44 | 24 | 91.44 | 88.50 | -5 | 29,667 | -0.02% |
|
| 2022/09/14 | 48 | 90.33 | 53 | 89.55 | 92.40 | -5 | 29,378 | -0.02% |
|
| 2022/09/13 | 23 | 89.02 | 26 | 89.23 | 89.00 | -3 | 28,505 | -0.01% |
|
| 2022/09/12 | 6 | 85.03 | 18 | 86.59 | 87.40 | -12 | 27,457 | -0.04% |
|
| 2022/09/08 | 4 | 79.45 | 5 | 79.58 | 79.50 | -1 | 27,151 | 0.00% |
|
| 2022/09/07 | 29 | 79.83 | 24 | 79.24 | 78.50 | 5 | 26,915 | 0.02% |
|
| 2022/09/06 | 36 | 81.65 | 24 | 81.37 | 80.40 | 12 | 26,530 | 0.05% |
|
| 2022/09/05 | 45 | 84.99 | 48 | 84.60 | 83.10 | -3 | 25,997 | -0.01% |
|
| 2022/09/02 | 84 | 89.70 | 79 | 89.23 | 86.50 | 5 | 25,440 | 0.02% |
|
| 2022/09/01 | 109 | 89.99 | 107 | 89.16 | 88.60 | 2 | 23,993 | 0.01% |
大買/大賣/
|
| 2022/08/31 | 35 | 85.40 | 40 | 87.21 | 90.50 | -5 | 22,015 | -0.02% |
|
| 2022/08/30 | 38 | 82.52 | 52 | 82.67 | 82.30 | -14 | 20,950 | -0.07% |
|
| 2022/08/29 | 41 | 79.18 | 33 | 79.69 | 80.00 | 8 | 20,170 | 0.04% |
|
| 2022/08/26 | 17 | 79.68 | 44.6 | 81.55 | 83.30 | -27.6 | 19,583 | -0.14% |
|
| 2022/08/25 | 8 | 74.81 | 13 | 75.02 | 75.80 | -5 | 18,831 | -0.03% |
|
| 2022/08/24 | 10 | 72.72 | 11 | 72.75 | 72.80 | -1 | 18,556 | -0.01% |
|
| 2022/08/23 | 12 | 72.57 | 6 | 71.80 | 71.70 | 6 | 18,269 | 0.03% |
|
| 2022/08/22 | 9 | 77.26 | 8 | 77.18 | 74.30 | 1 | 17,888 | 0.01% |
|
| 2022/08/19 | 14 | 80.05 | 17 | 80.28 | 79.60 | -3 | 17,592 | -0.02% |
|
| 2022/08/18 | 8 | 77.55 | 18 | 77.37 | 77.30 | -10 | 17,053 | -0.06% |
|
| 2022/08/17 | 50 | 78.77 | 44 | 77.83 | 78.50 | 6 | 16,700 | 0.04% |
|
| 2022/08/16 | 54 | 80.81 | 50 | 80.41 | 77.80 | 4 | 16,306 | 0.02% |
|
| 2022/08/15 | 18 | 77.87 | 19 | 79.31 | 83.90 | -1 | 15,725 | -0.01% |
|
| 2022/08/12 | 4 | 82.33 | 10 | 84.27 | 81.20 | -6 | 15,102 | -0.04% |
|
| 2022/08/11 | 2 | 80.80 | 5 | 81.22 | 81.10 | -3 | 15,002 | -0.02% |
|
| 2022/08/10 | 5 | 79.56 | 11 | 79.56 | 80.80 | -6 | 14,949 | -0.04% |
|
| 2022/08/09 | 0 | 0.00 | 1.3 | 76.88 | 76.70 | -1.3 | 14,871 | -0.01% |
|
| 2022/08/08 | 2 | 71.50 | 5 | 73.00 | 75.00 | -3 | 14,806 | -0.02% |
|
| 2022/08/05 | 2 | 72.15 | 13 | 72.09 | 73.00 | -11 | 14,739 | -0.07% |
|
| 2022/08/04 | 14.2 | 67.62 | 4 | 70.03 | 70.00 | 10.2 | 14,690 | 0.07% |
|
| 2022/08/03 | 1.1 | 73.00 | 1 | 72.50 | 73.00 | 0.1 | 14,550 | 0.00% |
|
| 2022/08/02 | 2 | 75.40 | 4 | 74.60 | 75.40 | -2 | 14,465 | -0.01% |
|
| 2022/08/01 | 0 | 0.00 | 2 | 74.75 | 74.80 | -2 | 14,408 | -0.01% |
|
| 2022/07/29 | 1 | 71.80 | 18 | 74.78 | 73.00 | -17 | 14,329 | -0.12% |
|
| 2022/07/28 | 4.1 | 73.13 | 3 | 73.53 | 71.00 | 1.1 | 14,173 | 0.01% |
|
| 2022/07/27 | 28.2 | 70.98 | 30 | 70.95 | 73.00 | -1.8 | 14,073 | -0.01% |
|
| 2022/07/26 | 55.1 | 73.20 | 56 | 72.72 | 73.30 | -0.9 | 13,268 | -0.01% |
|
| 2022/07/25 | 86 | 69.45 | 79 | 69.07 | 72.80 | 7 | 11,679 | 0.06% |
|
| 2022/07/22 | 37 | 64.78 | 41 | 65.28 | 66.20 | -4 | 10,286 | -0.04% |
|
| 2022/07/21 | 5 | 57.60 | 6 | 58.60 | 60.30 | -1 | 9,123 | -0.01% |
|
| 2022/07/20 | 9 | 54.78 | 17 | 54.26 | 54.90 | -8 | 8,565 | -0.09% |
|
| 2022/07/19 | 1 | 51.10 | 6 | 51.20 | 50.90 | -5 | 8,248 | -0.06% |
|
| 2022/07/18 | 18 | 53.86 | 15 | 53.29 | 52.50 | 3 | 8,159 | 0.04% |
|
| 2022/07/15 | 3 | 51.80 | 4 | 52.00 | 51.60 | -1 | 7,962 | -0.01% |
|
| 2022/07/14 | 3 | 51.27 | 2 | 51.65 | 51.70 | 1 | 7,883 | 0.01% |
|
| 2022/07/13 | 14 | 52.54 | 11 | 52.78 | 51.00 | 3 | 7,705 | 0.04% |
|
| 2022/07/12 | 10 | 51.51 | 7 | 52.64 | 49.95 | 3 | 7,391 | 0.04% |
|
| 2022/07/11 | 3 | 53.57 | 5 | 54.06 | 53.20 | -2 | 7,151 | -0.03% |
|
| 2022/07/08 | 58.1 | 56.51 | 56 | 56.51 | 54.90 | 2.1 | 6,933 | 0.03% |
|
| 2022/07/07 | 55 | 58.01 | 54 | 57.52 | 57.60 | 1 | 6,461 | 0.02% |
|
| 2022/07/06 | 18 | 55.92 | 18 | 54.90 | 55.00 | 0 | 5,711 | 0.00% |
|
| 2022/07/05 | 29.1 | 54.63 | 40 | 55.82 | 57.20 | -10.9 | 4,986 | -0.22% |
|
| 2022/07/04 | 41 | 49.81 | 40 | 50.32 | 52.00 | 1 | 4,338 | 0.02% |
|
| 2022/07/01 | 19 | 49.72 | 16 | 49.73 | 47.85 | 3 | 4,044 | 0.07% |
|
| 2022/06/30 | 6 | 47.27 | 2 | 47.93 | 47.75 | 4 | 3,730 | 0.11% |
|
| 2022/06/29 | 5 | 51.10 | 5 | 51.44 | 49.95 | 0 | 3,555 | 0.00% |
|
| 2022/06/28 | 16 | 55.09 | 26 | 55.06 | 55.40 | -10 | 3,309 | -0.30% |
|
| 2022/06/27 | 6 | 54.30 | 6 | 53.40 | 54.60 | 0 | 2,744 | 0.00% |
|
| 2022/06/24 | 1 | 48.15 | 9 | 48.85 | 49.70 | -8 | 2,530 | -0.32% |
|
| 2022/06/23 | 9 | 45.73 | 7 | 46.26 | 45.20 | 2 | 2,411 | 0.08% |
|
| 2022/06/22 | 12 | 48.22 | 9 | 48.11 | 47.70 | 3 | 2,272 | 0.13% |
|
| 2022/06/21 | 12 | 46.59 | 2 | 44.10 | 46.75 | 10 | 1,872 | 0.53% |
|
| 2022/06/20 | 2 | 44.15 | 2 | 44.55 | 42.50 | 0 | 1,832 | 0.00% |
|
| 2022/06/16 | 4 | 46.25 | 0 | 0.00 | 45.70 | 4 | 1,869 | 0.21% |
|
| 2022/06/13 | 0.1 | 48.00 | 0 | 0.00 | 47.70 | 0.1 | 1,996 | 0.01% |
|
| 2022/06/10 | 1 | 49.90 | 0 | 0.00 | 49.90 | 1 | 2,023 | 0.05% |
|
| 2022/06/02 | 1 | 53.90 | 1 | 52.50 | 52.50 | 0 | 2,308 | 0.00% |
|
| 2022/06/01 | 0 | 0.00 | 2 | 53.20 | 53.00 | -2 | 2,373 | -0.08% |
|
| 2022/05/27 | 2 | 52.10 | 10 | 51.40 | 51.20 | -8 | 2,865 | -0.28% |
|
| 2022/05/20 | 0.2 | 51.40 | 0 | 0.00 | 51.20 | 0.2 | 3,027 | 0.01% |
|
| 2022/05/18 | 1 | 51.30 | 1 | 51.40 | 51.30 | 0 | 3,051 | 0.00% |
|
| 2022/05/17 | 10 | 50.15 | 3 | 50.43 | 50.80 | 7 | 3,070 | 0.23% |
|
| 2022/05/11 | 2 | 47.00 | 0 | 0.00 | 48.20 | 2 | 3,276 | 0.06% |
|
| 2022/05/10 | 3 | 45.75 | 0 | 0.00 | 47.85 | 3 | 3,355 | 0.09% |
|
| 2022/05/06 | 0 | 0.00 | 3 | 49.60 | 50.50 | -3 | 3,561 | -0.08% |
|
| 2022/05/05 | 1 | 51.50 | 1 | 51.10 | 51.10 | 0 | 3,703 | 0.00% |
|
| 2022/05/03 | 1 | 49.45 | 1 | 49.10 | 49.70 | 0 | 3,838 | 0.00% |
|
| 2022/04/29 | 0 | 0.00 | 1 | 50.50 | 49.10 | -1 | 3,924 | -0.03% |
|
| 2022/04/28 | 1 | 50.80 | 0 | 0.00 | 50.10 | 1 | 4,002 | 0.02% |
|
| 2022/04/22 | 0 | 0.00 | 2 | 54.05 | 54.40 | -2 | 4,248 | -0.05% |
|
| 2022/04/19 | 2 | 55.50 | 2 | 55.60 | 55.00 | 0 | 4,559 | 0.00% |
|
| 2022/04/18 | 0.3 | 55.24 | 2 | 54.70 | 55.00 | -1.8 | 4,770 | -0.04% |
|
| 2022/04/13 | 1 | 59.40 | 1.2 | 58.73 | 59.00 | -0.2 | 5,027 | 0.00% |
|
| 2022/04/12 | 2 | 57.90 | 0.1 | 57.90 | 57.30 | 2 | 5,152 | 0.04% |
|
| 2022/04/11 | 1 | 57.50 | 0 | 0.00 | 57.70 | 1 | 5,250 | 0.02% |
|
| 2022/04/08 | 1 | 59.80 | 1 | 60.20 | 60.00 | 0 | 5,297 | 0.00% |
|
| 2022/04/07 | 1 | 62.00 | 0 | 0.00 | 60.30 | 1 | 5,342 | 0.02% |
|
| 2022/03/31 | 1 | 67.20 | 1 | 66.10 | 65.90 | 0 | 5,702 | 0.00% |
|
| 2022/03/24 | 1 | 64.60 | 1 | 65.30 | 67.30 | 0 | 6,868 | 0.00% |
|
| 2022/03/23 | 1 | 65.50 | 0 | 0.00 | 65.10 | 1 | 7,190 | 0.01% |
|
| 2022/03/18 | 0 | 0.00 | 2 | 64.30 | 64.80 | -2 | 7,909 | -0.03% |
|
| 2022/03/17 | 1 | 62.50 | 1 | 62.00 | 62.70 | 0 | 8,015 | 0.00% |
|
| 2022/03/09 | 2 | 57.90 | 2 | 58.60 | 57.90 | 0 | 10,495 | 0.00% |
|
| 2022/03/08 | 2 | 57.00 | 0 | 0.00 | 56.70 | 2 | 10,842 | 0.02% |
|
| 2022/03/04 | 4 | 65.73 | 2 | 64.70 | 64.00 | 2 | 11,737 | 0.02% |
|
| 2022/03/03 | 15 | 67.11 | 16 | 68.41 | 66.10 | -1 | 12,164 | -0.01% |
|
| 2022/03/02 | 6 | 67.80 | 8 | 68.49 | 68.40 | -2 | 12,643 | -0.02% |
|
| 2022/03/01 | 1 | 65.00 | 2 | 64.60 | 65.30 | -1 | 13,377 | -0.01% |
|
| 2022/02/24 | 4 | 63.35 | 4 | 63.38 | 61.50 | 0 | 14,277 | 0.00% |
|
| 2022/02/21 | 0 | 0.00 | 1 | 66.50 | 66.30 | -1 | 15,693 | -0.01% |
|
| 2022/02/17 | 0 | 0.00 | 2 | 68.20 | 67.20 | -2 | 17,688 | -0.01% |
|
| 2022/02/16 | 2 | 68.60 | 0 | 0.00 | 68.00 | 2 | 19,771 | 0.01% |
|
| 2022/02/15 | 1 | 66.00 | 3 | 66.60 | 65.60 | -2 | 21,772 | -0.01% |
|
| 2022/02/14 | 1 | 65.40 | 2 | 65.80 | 65.20 | -1 | 25,647 | 0.00% |
|
| 2022/02/11 | 2 | 68.75 | 3 | 69.10 | 68.80 | -1 | 27,111 | 0.00% |
|
| 2022/02/10 | 4 | 68.43 | 3 | 70.30 | 68.20 | 1 | 27,857 | 0.00% |
|
| 2022/02/09 | 14 | 69.72 | 9 | 68.71 | 68.70 | 5 | 28,956 | 0.02% |
|
| 2022/02/08 | 3 | 67.40 | 5 | 67.28 | 68.20 | -2 | 30,368 | -0.01% |
|
| 2022/02/07 | 11 | 64.85 | 8 | 65.39 | 67.00 | 3 | 31,122 | 0.01% |
|
| 2022/01/26 | 0 | 0.00 | 20 | 67.00 | 67.00 | -20 | 31,799 | -0.06% |
|
| 2022/01/25 | 2 | 67.70 | 4 | 67.20 | 66.50 | -2 | 33,215 | -0.01% |
|
| 2022/01/24 | 0 | 0.00 | 1 | 67.90 | 69.60 | -1 | 34,442 | 0.00% |
|
| 2022/01/21 | 6 | 71.12 | 6 | 70.78 | 70.40 | 0 | 35,072 | 0.00% |
|
| 2022/01/20 | 3 | 72.33 | 0 | 0.00 | 71.00 | 3 | 35,207 | 0.01% |
|
| 2022/01/19 | 2 | 72.75 | 1 | 73.20 | 72.90 | 1 | 36,607 | 0.00% |
|
| 2022/01/18 | 1 | 73.70 | 1 | 73.50 | 73.20 | 0 | 37,018 | 0.00% |
|
| 2022/01/17 | 2 | 73.10 | 2 | 72.80 | 73.80 | 0 | 37,279 | 0.00% |
|
| 2022/01/13 | 1 | 74.90 | 2 | 74.15 | 73.70 | -1 | 38,006 | 0.00% |
|
| 2022/01/11 | 7 | 74.69 | 6 | 73.50 | 74.00 | 1 | 37,927 | 0.00% |
|
| 2022/01/10 | 4 | 78.43 | 10 | 78.50 | 78.80 | -6 | 37,725 | -0.02% |
|
| 2022/01/07 | 10 | 78.72 | 7 | 78.97 | 78.10 | 3 | 37,654 | 0.01% |
|
| 2022/01/06 | 6 | 82.98 | 5 | 82.20 | 82.00 | 1 | 37,509 | 0.00% |
|
| 2022/01/05 | 8 | 84.31 | 11 | 83.42 | 83.50 | -3 | 37,444 | -0.01% |
|
| 2022/01/04 | 2.4 | 87.11 | 2 | 86.45 | 86.00 | 0.4 | 37,324 | 0.00% |
|
| 2022/01/03 | 2 | 86.90 | 4 | 86.90 | 86.40 | -2 | 37,205 | -0.01% |
|
| 2021/12/30 | 6 | 86.02 | 5 | 85.88 | 85.90 | 1 | 37,130 | 0.00% |
|
| 2021/12/29 | 7 | 86.99 | 4 | 87.05 | 87.40 | 3 | 37,075 | 0.01% |
|
| 2021/12/28 | 4.1 | 87.30 | 1 | 86.00 | 86.60 | 3.1 | 37,005 | 0.01% |
|
| 2021/12/27 | 2 | 88.50 | 3 | 88.60 | 89.00 | -1 | 36,847 | 0.00% |
|
| 2021/12/24 | 12 | 88.45 | 14 | 88.78 | 87.70 | -2 | 36,731 | -0.01% |
|
| 2021/12/23 | 7.1 | 88.89 | 8.3 | 88.83 | 89.40 | -1.2 | 36,479 | 0.00% |
|
| 2021/12/22 | 12 | 88.45 | 14 | 88.94 | 86.50 | -2 | 36,184 | -0.01% |
|
| 2021/12/21 | 17 | 87.21 | 17 | 87.16 | 86.70 | 0 | 35,854 | 0.00% |
|
| 2021/12/20 | 13 | 87.38 | 12.2 | 87.70 | 87.80 | 0.8 | 35,701 | 0.00% |
|
| 2021/12/17 | 15 | 86.45 | 17 | 87.74 | 86.30 | -2 | 35,437 | -0.01% |
|
| 2021/12/16 | 24 | 90.95 | 19 | 89.00 | 91.20 | 5 | 35,077 | 0.01% |
|
| 2021/12/15 | 8 | 84.99 | 9 | 85.41 | 87.00 | -1 | 34,663 | 0.00% |
|
| 2021/12/14 | 7 | 83.85 | 8 | 83.58 | 83.30 | -1 | 34,486 | 0.00% |
|
| 2021/12/13 | 4 | 87.45 | 14 | 87.45 | 87.00 | -10 | 34,253 | -0.03% |
|
| 2021/12/10 | 10 | 87.53 | 5 | 88.42 | 86.20 | 5 | 34,088 | 0.01% |
|
| 2021/12/09 | 25 | 91.36 | 20 | 90.43 | 89.20 | 5 | 33,832 | 0.01% |
|
| 2021/12/08 | 19 | 90.95 | 21 | 89.90 | 89.00 | -2 | 33,400 | -0.01% |
|
| 2021/12/07 | 15 | 92.80 | 14 | 93.16 | 90.20 | 1 | 33,056 | 0.00% |
|
| 2021/12/06 | 9 | 90.03 | 6 | 90.37 | 90.00 | 3 | 32,385 | 0.01% |
|
| 2021/12/03 | 72 | 91.80 | 64 | 91.57 | 90.40 | 8 | 32,138 | 0.02% |
|
| 2021/12/02 | 23 | 89.13 | 16 | 89.01 | 87.60 | 7 | 31,348 | 0.02% |
|
| 2021/12/01 | 17 | 88.58 | 23 | 88.78 | 89.00 | -6 | 30,951 | -0.02% |
|
| 2021/11/30 | 24 | 86.78 | 21 | 87.78 | 88.30 | 3 | 30,503 | 0.01% |
|
| 2021/11/29 | 29 | 80.78 | 34.5 | 81.12 | 84.00 | -5.5 | 29,973 | -0.02% |
|
| 2021/11/26 | 47 | 85.09 | 20 | 84.36 | 84.40 | 27 | 29,519 | 0.09% |
|
| 2021/11/25 | 41 | 89.38 | 35 | 90.32 | 85.60 | 6 | 28,830 | 0.02% |
|
| 2021/11/24 | 12 | 85.85 | 10.2 | 85.57 | 85.00 | 1.8 | 27,866 | 0.01% |
|
| 2021/11/23 | 5 | 85.54 | 14 | 84.59 | 85.80 | -9 | 27,499 | -0.03% |
|
| 2021/11/22 | 11 | 90.65 | 35 | 90.50 | 90.50 | -24 | 26,899 | -0.09% |
|
| 2021/11/19 | 13 | 91.10 | 11.2 | 91.49 | 90.50 | 1.8 | 26,619 | 0.01% |
|
| 2021/11/18 | 34 | 90.23 | 13 | 89.99 | 89.10 | 21 | 25,846 | 0.08% |
|
| 2021/11/17 | 81 | 92.72 | 73 | 93.15 | 92.80 | 8 | 25,368 | 0.03% |
|
| 2021/11/16 | 39 | 91.54 | 31 | 92.08 | 90.70 | 8 | 24,376 | 0.03% |
|
| 2021/11/15 | 89 | 100.29 | 57 | 100.60 | 94.50 | 32 | 23,355 | 0.14% |
|
| 2021/11/12 | 97.5 | 95.45 | 97 | 96.31 | 99.00 | 0.5 | 21,248 | 0.00% |
|
| 2021/11/11 | 181 | 96.04 | 172 | 95.15 | 90.00 | 9 | 19,169 | 0.05% |
大買/大賣/
|
| 2021/11/10 | 90 | 90.52 | 86 | 90.78 | 92.50 | 4 | 15,253 | 0.03% |
|
| 2021/11/09 | 24 | 80.97 | 22 | 82.65 | 84.10 | 2 | 13,734 | 0.01% |
|
| 2021/11/08 | 36 | 72.39 | 44 | 72.45 | 76.50 | -8 | 12,992 | -0.06% |
|
| 2021/11/05 | 59 | 70.77 | 57 | 70.94 | 69.60 | 2 | 11,841 | 0.02% |
|
| 2021/11/04 | 32 | 70.78 | 51 | 70.99 | 67.20 | -19 | 10,262 | -0.19% |
|
| 2021/11/03 | 47 | 69.58 | 40 | 67.06 | 71.00 | 7 | 9,459 | 0.07% |
|
| 2021/11/02 | 61 | 69.80 | 46 | 69.00 | 69.00 | 15 | 8,675 | 0.17% |
|
| 2021/11/01 | 76 | 66.92 | 73 | 66.96 | 68.30 | 3 | 7,207 | 0.04% |
|
| 2021/10/29 | 20 | 58.69 | 52.8 | 60.04 | 62.10 | -32.8 | 5,907 | -0.56% |
|
| 2021/10/28 | 16 | 58.51 | 33 | 57.62 | 56.50 | -17 | 5,203 | -0.33% |
|
| 2021/10/27 | 105 | 58.69 | 53 | 58.98 | 58.80 | 52 | 4,941 | 1.05% |
大買/
|
| 2021/10/26 | 13 | 56.36 | 24 | 58.01 | 58.60 | -11 | 3,605 | -0.31% |
|
| 2021/10/25 | 93 | 52.85 | 103 | 49.48 | 53.30 | -10 | 3,185 | -0.31% |
大賣/
|
| 2021/10/22 | 146 | 49.04 | 152 | 50.33 | 48.50 | -6 | 2,943 | -0.20% |
大買/大賣/
|
| 2021/10/21 | 27 | 49.60 | 27 | 49.44 | 49.70 | 0 | 2,551 | 0.00% |
|
| 2021/10/20 | 6 | 45.28 | 9 | 46.17 | 46.65 | -3 | 2,086 | -0.14% |
|
| 2021/10/19 | 2 | 42.38 | 7 | 42.31 | 42.45 | -5 | 2,016 | -0.25% |
|
| 2021/10/18 | 5 | 42.40 | 0 | 40.75 | 42.05 | 5 | 2,082 | 0.24% |
|
| 2021/10/08 | 0 | 0.00 | 2 | 40.85 | 40.45 | -2 | 2,578 | -0.08% |
|
| 2021/10/07 | 3 | 40.90 | 0 | 0.00 | 40.90 | 3 | 2,873 | 0.10% |
|
| 2021/10/01 | 0 | 0.00 | 6 | 42.49 | 41.50 | -6 | 3,698 | -0.16% |
|
| 2021/09/28 | 0 | 0.00 | 6 | 46.00 | 45.75 | -6 | 4,521 | -0.13% |
|
| 2021/09/27 | 1 | 46.60 | 0 | 0.00 | 46.50 | 1 | 4,602 | 0.02% |
|
| 2021/09/23 | 0 | 0.00 | 0.2 | 46.00 | 46.00 | -0.2 | 4,768 | 0.00% |
|
| 2021/09/22 | 0 | 0.00 | 0.5 | 45.95 | 45.75 | -0.5 | 4,914 | -0.01% |
|
| 2021/09/17 | 3.5 | 47.56 | 3 | 47.38 | 47.35 | 0.5 | 4,976 | 0.01% |
|
| 2021/09/10 | 2 | 48.03 | 0.3 | 47.50 | 47.50 | 1.7 | 5,746 | 0.03% |
|
| 2021/09/09 | 2 | 47.30 | 1 | 47.10 | 47.40 | 1 | 5,858 | 0.02% |
|
| 2021/09/07 | 5 | 48.41 | 4 | 47.95 | 47.80 | 1 | 6,048 | 0.02% |
|
| 2021/09/06 | 7 | 50.04 | 2 | 50.10 | 48.75 | 5 | 6,115 | 0.08% |
|
| 2021/09/03 | 11 | 50.95 | 20 | 52.00 | 51.20 | -9 | 6,139 | -0.15% |
|
| 2021/09/02 | 13 | 51.02 | 7 | 50.86 | 51.00 | 6 | 6,119 | 0.10% |
|
| 2021/09/01 | 6 | 50.08 | 2 | 49.93 | 50.40 | 4 | 6,071 | 0.07% |
|
| 2021/08/30 | 1 | 48.40 | 0 | 0.00 | 48.50 | 1 | 6,049 | 0.02% |
|
| 2021/08/27 | 2 | 48.65 | 2 | 48.35 | 48.15 | 0 | 6,060 | 0.00% |
|
| 2021/08/26 | 0 | 0.00 | 8 | 48.36 | 48.25 | -8 | 6,076 | -0.13% |
|
| 2021/08/18 | 0 | 0.00 | 3 | 48.40 | 49.05 | -3 | 6,285 | -0.05% |
|
| 2021/08/17 | 0 | 0.00 | 3 | 48.10 | 47.15 | -3 | 6,291 | -0.05% |
|
| 2021/08/16 | 0 | 0.00 | 5 | 50.06 | 49.95 | -5 | 6,283 | -0.08% |
|
| 2021/08/13 | 2 | 51.50 | 3 | 51.73 | 51.30 | -1 | 6,283 | -0.02% |
|
| 2021/08/12 | 6 | 52.48 | 6 | 52.93 | 51.60 | 0 | 6,284 | 0.00% |
|
| 2021/08/11 | 2 | 52.50 | 0 | 0.00 | 50.90 | 2 | 6,247 | 0.03% |
|
| 2021/08/10 | 0 | 0.00 | 3 | 51.20 | 51.00 | -3 | 6,241 | -0.05% |
|
| 2021/08/06 | 3 | 53.20 | 2 | 52.00 | 52.10 | 1 | 6,286 | 0.02% |
|
| 2021/08/05 | 1 | 54.60 | 4 | 54.75 | 54.20 | -3 | 6,275 | -0.05% |
|
| 2021/08/04 | 5 | 53.98 | 18 | 53.99 | 53.90 | -13 | 6,329 | -0.21% |
|
| 2021/08/03 | 2 | 54.75 | 3 | 54.50 | 54.40 | -1 | 6,378 | -0.02% |
|
| 2021/08/02 | 3 | 53.60 | 7 | 53.99 | 53.70 | -4 | 6,458 | -0.06% |
|
| 2021/07/30 | 4 | 55.10 | 13 | 55.13 | 54.00 | -9 | 6,566 | -0.14% |
|
| 2021/07/28 | 1 | 55.70 | 4 | 56.80 | 56.50 | -3 | 6,455 | -0.05% |
|
| 2021/07/27 | 1 | 58.60 | 1 | 60.00 | 57.60 | 0 | 6,433 | 0.00% |
|
| 2021/07/26 | 2 | 61.05 | 3 | 61.23 | 60.90 | -1 | 6,440 | -0.02% |
|
| 2021/07/23 | 5 | 60.40 | 6 | 61.15 | 59.90 | -1 | 6,422 | -0.02% |
|
| 2021/07/22 | 6 | 61.25 | 1 | 61.90 | 61.10 | 5 | 6,382 | 0.08% |
|
| 2021/07/21 | 6 | 59.87 | 20 | 61.17 | 59.90 | -14 | 6,341 | -0.22% |
|
| 2021/07/20 | 1 | 60.20 | 4 | 61.65 | 60.80 | -3 | 6,311 | -0.05% |
|
| 2021/07/16 | 8 | 62.63 | 1 | 62.20 | 62.10 | 7 | 6,347 | 0.11% |
|
| 2021/07/15 | 13 | 63.92 | 4 | 63.15 | 63.30 | 9 | 6,303 | 0.14% |
|
| 2021/07/14 | 8 | 62.08 | 12 | 63.09 | 63.60 | -4 | 6,120 | -0.07% |
|
| 2021/07/13 | 19 | 63.04 | 16 | 62.68 | 62.00 | 3 | 5,867 | 0.05% |
|
| 2021/07/12 | 29 | 61.02 | 12 | 60.33 | 62.30 | 17 | 5,556 | 0.31% |
|
| 2021/07/09 | 8 | 59.41 | 15 | 58.83 | 58.90 | -7 | 5,363 | -0.13% |
|
| 2021/07/08 | 8 | 58.24 | 3 | 58.63 | 58.20 | 5 | 5,282 | 0.09% |
|
| 2021/07/07 | 4 | 59.08 | 8 | 59.23 | 57.80 | -4 | 5,294 | -0.08% |
|
| 2021/07/06 | 3 | 59.03 | 10 | 60.14 | 58.60 | -7 | 5,252 | -0.13% |
|
| 2021/07/05 | 24 | 61.95 | 29 | 61.51 | 62.40 | -5 | 5,058 | -0.10% |
|
| 2021/07/02 | 1 | 54.80 | 14 | 55.96 | 56.80 | -13 | 4,723 | -0.28% |
|
| 2021/07/01 | 3 | 54.97 | 4 | 55.38 | 53.80 | -1 | 4,847 | -0.02% |
|
| 2021/06/30 | 12 | 56.53 | 9 | 57.07 | 56.60 | 3 | 5,195 | 0.06% |
|
| 2021/06/29 | 11 | 55.92 | 11 | 56.08 | 56.60 | 0 | 5,319 | 0.00% |
|
| 2021/06/28 | 2 | 55.75 | 10.3 | 55.48 | 55.00 | -8.3 | 5,187 | -0.16% |
|
| 2021/06/25 | 19 | 56.09 | 4 | 56.18 | 55.80 | 15 | 5,136 | 0.29% |
|
| 2021/06/24 | 8 | 55.73 | 6 | 55.80 | 55.40 | 2 | 5,093 | 0.04% |
|
| 2021/06/23 | 10 | 54.40 | 1 | 54.10 | 55.30 | 9 | 5,007 | 0.18% |
|
| 2021/06/22 | 31 | 55.46 | 16 | 56.74 | 54.70 | 15 | 4,944 | 0.30% |
|
| 2021/06/21 | 11 | 55.03 | 20 | 54.34 | 54.70 | -9 | 4,754 | -0.19% |
|
| 2021/06/18 | 8 | 53.41 | 4 | 54.10 | 52.10 | 4 | 4,520 | 0.09% |
|
| 2021/06/17 | 1 | 53.40 | 19 | 53.23 | 53.70 | -18 | 4,415 | -0.41% |
|
| 2021/06/16 | 30 | 52.99 | 12.2 | 53.59 | 52.40 | 17.8 | 4,382 | 0.41% |
|
| 2021/06/15 | 7 | 52.19 | 1 | 52.40 | 52.30 | 6 | 4,254 | 0.14% |
|
| 2021/06/11 | 0 | 0.00 | 5 | 51.88 | 50.80 | -5 | 4,248 | -0.12% |
|
| 2021/06/10 | 3 | 50.70 | 3 | 50.43 | 50.50 | 0 | 4,288 | 0.00% |
|
| 2021/06/09 | 0 | 0.00 | 4 | 49.91 | 50.10 | -4 | 4,277 | -0.09% |
|
| 2021/06/08 | 0 | 0.00 | 3 | 49.80 | 49.55 | -3 | 4,270 | -0.07% |
|
| 2021/06/07 | 1 | 48.85 | 6 | 49.13 | 49.40 | -5 | 4,269 | -0.12% |
|
| 2021/06/04 | 0 | 0.00 | 2 | 50.10 | 49.85 | -2 | 4,258 | -0.05% |
|
| 2021/06/03 | 3 | 51.00 | 0 | 0.00 | 50.90 | 3 | 4,266 | 0.07% |
|
| 2021/06/02 | 3 | 51.20 | 0 | 50.60 | 50.90 | 3 | 4,270 | 0.07% |
|
| 2021/06/01 | 6 | 51.25 | 6 | 51.57 | 51.50 | 0 | 4,241 | 0.00% |
|
| 2021/05/31 | 1 | 48.80 | 1 | 49.50 | 49.40 | 0 | 4,184 | 0.00% |
|
| 2021/05/28 | 11 | 48.94 | 7 | 48.61 | 48.30 | 4 | 4,132 | 0.10% |
|
| 2021/05/27 | 1 | 46.10 | 1 | 45.80 | 46.50 | 0 | 4,081 | 0.00% |
|
| 2021/05/26 | 1 | 45.55 | 0 | 0.00 | 45.70 | 1 | 4,075 | 0.02% |
|
| 2021/05/25 | 4 | 45.56 | 2 | 45.20 | 45.15 | 2 | 4,083 | 0.05% |
|
| 2021/05/24 | 0 | 0.00 | 2 | 44.30 | 44.10 | -2 | 4,065 | -0.05% |
|
| 2021/05/21 | 1 | 43.00 | 1 | 43.50 | 43.60 | 0 | 4,069 | 0.00% |
|
| 2021/05/20 | 1 | 42.85 | 0 | 0.00 | 42.55 | 1 | 4,075 | 0.02% |
|
| 2021/05/19 | 7 | 43.30 | 8 | 43.39 | 43.40 | -1 | 4,066 | -0.02% |
|
| 2021/05/18 | 1 | 43.60 | 5 | 42.01 | 43.70 | -4 | 4,060 | -0.10% |
|
| 2021/05/17 | 10 | 40.21 | 3 | 41.55 | 39.90 | 7 | 4,034 | 0.17% |
|
| 2021/05/14 | 3 | 44.63 | 6 | 45.23 | 44.30 | -3 | 3,991 | -0.08% |
|
| 2021/05/13 | 4 | 44.88 | 6 | 44.61 | 44.20 | -2 | 3,972 | -0.05% |
|
| 2021/05/12 | 4 | 48.40 | 2 | 49.00 | 45.60 | 2 | 3,959 | 0.05% |
|
| 2021/05/11 | 7 | 50.79 | 5 | 50.80 | 49.90 | 2 | 3,899 | 0.05% |
|
| 2021/05/10 | 15 | 54.24 | 18 | 54.75 | 54.30 | -3 | 3,857 | -0.08% |
|
| 2021/05/07 | 6 | 53.92 | 44 | 53.96 | 54.60 | -38 | 3,782 | -1.00% |
|
| 2021/05/06 | 5 | 50.58 | 2 | 51.05 | 50.00 | 3 | 3,670 | 0.08% |
|
| 2021/05/05 | 6 | 50.95 | 11 | 51.85 | 50.10 | -5 | 3,669 | -0.14% |
|
| 2021/05/04 | 9 | 51.63 | 5 | 52.24 | 50.70 | 4 | 3,677 | 0.11% |
|
| 2021/05/03 | 21 | 54.82 | 21 | 55.45 | 53.40 | 0 | 3,662 | 0.00% |
|
| 2021/04/29 | 22 | 53.21 | 5 | 53.78 | 53.20 | 17 | 3,636 | 0.47% |
|
| 2021/04/28 | 13 | 54.02 | 1 | 54.60 | 53.40 | 12 | 3,638 | 0.33% |
|
| 2021/04/27 | 8 | 54.31 | 5 | 54.66 | 54.20 | 3 | 3,693 | 0.08% |
|
| 2021/04/26 | 7 | 56.01 | 8 | 56.36 | 55.70 | -1 | 3,725 | -0.03% |
|
| 2021/04/23 | 11 | 55.31 | 10 | 55.81 | 55.50 | 1 | 3,747 | 0.03% |
|
| 2021/04/22 | 15 | 55.25 | 18 | 55.47 | 53.70 | -3 | 3,932 | -0.08% |
|
| 2021/04/21 | 11 | 54.15 | 0 | 0.00 | 53.50 | 11 | 3,906 | 0.28% |
|
| 2021/04/20 | 6 | 53.95 | 1 | 54.60 | 54.20 | 5 | 3,946 | 0.13% |
|
| 2021/04/19 | 3 | 53.87 | 0 | 0.00 | 53.60 | 3 | 3,970 | 0.08% |
|
| 2021/04/16 | 5 | 55.26 | 6 | 55.45 | 55.00 | -1 | 3,954 | -0.03% |
|
| 2021/04/15 | 2 | 55.30 | 4 | 56.10 | 55.30 | -2 | 3,937 | -0.05% |
|
| 2021/04/14 | 1 | 52.90 | 0 | 0.00 | 52.80 | 1 | 3,884 | 0.03% |
|
| 2021/04/13 | 6 | 55.00 | 5 | 55.92 | 55.10 | 1 | 3,931 | 0.03% |
|
| 2021/04/12 | 6 | 55.65 | 8 | 55.96 | 54.50 | -2 | 4,055 | -0.05% |
|
| 2021/04/09 | 8 | 58.36 | 23 | 58.32 | 57.10 | -15 | 4,098 | -0.37% |
|
| 2021/04/08 | 7 | 59.26 | 3 | 59.97 | 59.20 | 4 | 4,093 | 0.10% |
|
| 2021/04/07 | 13 | 60.29 | 11.9 | 60.12 | 59.50 | 1.1 | 4,033 | 0.03% |
|
| 2021/04/06 | 14 | 61.17 | 30 | 59.95 | 62.50 | -16 | 3,880 | -0.41% |
|
| 2021/04/01 | 26 | 55.47 | 15 | 57.66 | 58.00 | 11 | 3,512 | 0.31% |
|
| 2021/03/30 | 1 | 52.50 | 0 | 0.00 | 52.20 | 1 | 3,517 | 0.03% |
|
| 2021/03/29 | 16 | 52.50 | 8 | 52.98 | 52.70 | 8 | 3,570 | 0.22% |
|
| 2021/03/26 | 1 | 52.30 | 1 | 52.80 | 51.70 | 0 | 3,621 | 0.00% |
|
| 2021/03/25 | 0 | 0.00 | 29 | 51.21 | 51.30 | -29 | 3,736 | -0.78% |
|
| 2021/03/24 | 1 | 51.00 | 0 | 0.00 | 50.80 | 1 | 4,001 | 0.02% |
|
| 2021/03/23 | 7 | 52.04 | 3 | 52.20 | 51.00 | 4 | 4,206 | 0.10% |
|
| 2021/03/22 | 9 | 49.76 | 0 | 0.00 | 49.25 | 9 | 4,162 | 0.22% |
|
| 2021/03/19 | 0 | 0.00 | 0.1 | 48.90 | 49.80 | -0.1 | 4,206 | 0.00% |
|
| 2021/03/18 | 0 | 0.00 | 8.1 | 49.86 | 49.50 | -8.1 | 4,226 | -0.19% |
|
| 2021/03/17 | 2.1 | 50.28 | 8 | 50.47 | 50.00 | -5.9 | 4,299 | -0.14% |
|
| 2021/03/16 | 17 | 49.35 | 4 | 51.43 | 51.90 | 13 | 4,414 | 0.29% |
|
| 2021/03/15 | 0 | 0.00 | 2 | 47.25 | 47.20 | -2 | 4,528 | -0.04% |
|
| 2021/03/11 | 0 | 0.00 | 6 | 47.45 | 47.80 | -6 | 4,633 | -0.13% |
|
| 2021/03/10 | 0 | 0.00 | 2 | 46.65 | 46.65 | -2 | 4,705 | -0.04% |
|
| 2021/03/08 | 2 | 47.00 | 0 | 0.00 | 46.95 | 2 | 4,931 | 0.04% |
|
| 2021/03/05 | 1 | 48.50 | 0 | 0.00 | 48.40 | 1 | 5,145 | 0.02% |
|
| 2021/03/03 | 2 | 50.30 | 0 | 0.00 | 50.00 | 2 | 5,582 | 0.04% |
|
| 2021/03/02 | 0 | 0.00 | 1 | 51.10 | 50.10 | -1 | 5,883 | -0.02% |
|
| 2021/02/26 | 0 | 0.00 | 3 | 50.93 | 51.00 | -3 | 6,062 | -0.05% |
|
| 2021/02/25 | 2 | 52.30 | 5 | 52.28 | 51.60 | -3 | 6,156 | -0.05% |
|
| 2021/02/24 | 0 | 0.00 | 1 | 52.80 | 52.00 | -1 | 6,202 | -0.02% |
|
| 2021/02/17 | 1 | 52.00 | 4 | 52.25 | 52.70 | -3 | 6,357 | -0.05% |
|
| 2021/02/03 | 5 | 53.78 | 0 | 0.00 | 53.10 | 5 | 6,323 | 0.08% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 51.80 | 53.50 | -1 | 6,305 | -0.02% |
|
| 2021/02/01 | 0 | 0.00 | 4 | 51.25 | 51.00 | -4 | 6,293 | -0.06% |
|
| 2021/01/29 | 6 | 53.22 | 3 | 53.80 | 51.30 | 3 | 6,289 | 0.05% |
|
| 2021/01/28 | 2 | 53.65 | 2 | 53.65 | 52.80 | 0 | 6,271 | 0.00% |
|
| 2021/01/27 | 1 | 55.40 | 0 | 0.00 | 54.60 | 1 | 6,264 | 0.02% |
|
| 2021/01/26 | 6 | 54.92 | 0 | 0.00 | 54.80 | 6 | 6,245 | 0.10% |
|
| 2021/01/25 | 0 | 0.00 | 4 | 57.85 | 56.70 | -4 | 6,212 | -0.06% |
|
| 2021/01/22 | 4 | 57.35 | 9 | 58.01 | 58.10 | -5 | 6,187 | -0.08% |
|
| 2021/01/21 | 3 | 56.27 | 21 | 55.97 | 55.40 | -18 | 6,150 | -0.29% |
|
| 2021/01/20 | 26 | 57.77 | 5 | 55.28 | 54.80 | 21 | 6,264 | 0.34% |
|
| 2021/01/19 | 5 | 57.60 | 4 | 58.30 | 58.80 | 1 | 6,207 | 0.02% |
|
| 2021/01/18 | 43 | 58.28 | 5 | 57.70 | 58.10 | 38 | 6,134 | 0.62% |
|
| 2021/01/15 | 31 | 60.43 | 13.1 | 60.61 | 59.50 | 17.9 | 6,043 | 0.30% |
|
| 2021/01/14 | 9 | 57.26 | 8 | 57.58 | 58.00 | 1 | 5,796 | 0.02% |
|
| 2021/01/13 | 3 | 55.90 | 5 | 54.72 | 55.60 | -2 | 5,703 | -0.04% |
|
| 2021/01/12 | 7 | 53.37 | 7 | 54.03 | 52.10 | 0 | 5,639 | 0.00% |
|
| 2021/01/11 | 0.1 | 55.00 | 3 | 55.00 | 55.10 | -2.9 | 5,590 | -0.05% |
|
| 2021/01/08 | 3 | 55.53 | 4 | 54.65 | 54.30 | -1 | 5,569 | -0.02% |
|
| 2021/01/07 | 6 | 55.05 | 4 | 55.15 | 55.10 | 2 | 5,527 | 0.04% |
|
| 2021/01/06 | 8 | 56.14 | 7.5 | 56.95 | 55.60 | 0.5 | 5,479 | 0.01% |
|
| 2021/01/05 | 37 | 59.61 | 15 | 59.46 | 59.10 | 22 | 5,361 | 0.41% |
|
| 2021/01/04 | 13 | 57.03 | 6.4 | 58.26 | 58.70 | 6.6 | 5,175 | 0.13% |
|
| 2020/12/31 | 1 | 53.20 | 4 | 53.43 | 53.40 | -3 | 5,031 | -0.06% |
|
| 2020/12/30 | 9 | 51.86 | 0 | 0.00 | 51.80 | 9 | 4,927 | 0.18% |
|
| 2020/12/29 | 4 | 50.63 | 2 | 50.80 | 50.40 | 2 | 4,872 | 0.04% |
|
| 2020/12/28 | 0 | 0.00 | 3 | 52.03 | 52.00 | -3 | 4,815 | -0.06% |
|
| 2020/12/25 | 9 | 53.18 | 18 | 53.74 | 51.90 | -9 | 4,769 | -0.19% |
|
| 2020/12/24 | 14 | 55.80 | 4 | 55.50 | 54.90 | 10 | 4,640 | 0.22% |
|
| 2020/12/23 | 2 | 57.00 | 8 | 57.75 | 58.20 | -6 | 4,523 | -0.13% |
|
| 2020/12/22 | 1 | 56.80 | 12 | 58.39 | 56.80 | -11 | 4,477 | -0.25% |
|
| 2020/12/21 | 5 | 58.70 | 1 | 59.50 | 59.30 | 4 | 4,403 | 0.09% |
|
| 2020/12/18 | 11 | 59.45 | 8 | 59.51 | 60.80 | 3 | 4,270 | 0.07% |
|
| 2020/12/17 | 5 | 54.52 | 5 | 55.28 | 56.90 | 0 | 3,997 | 0.00% |
|
| 2020/12/16 | 4 | 51.83 | 3 | 52.00 | 51.80 | 1 | 3,794 | 0.03% |
|
| 2020/12/15 | 6 | 51.22 | 3 | 50.90 | 50.70 | 3 | 3,776 | 0.08% |
|
| 2020/12/14 | 1 | 52.10 | 1.2 | 52.17 | 52.50 | -0.2 | 3,732 | 0.00% |
|
| 2020/12/10 | 13 | 53.60 | 12 | 54.08 | 53.30 | 1 | 3,682 | 0.03% |
|
| 2020/12/09 | 7 | 51.30 | 13 | 53.02 | 54.30 | -6 | 3,571 | -0.17% |
|
| 2020/12/08 | 6 | 49.79 | 5 | 49.05 | 49.45 | 1 | 3,418 | 0.03% |
|
| 2020/12/07 | 7.5 | 49.21 | 3 | 48.72 | 48.40 | 4.5 | 3,394 | 0.13% |
|
| 2020/12/04 | 12 | 50.72 | 8 | 50.95 | 50.80 | 4 | 3,319 | 0.12% |
|
| 2020/12/03 | 5 | 49.95 | 4 | 50.90 | 49.60 | 1 | 3,261 | 0.03% |
|
| 2020/12/02 | 8 | 52.44 | 5 | 52.60 | 51.60 | 3 | 3,201 | 0.09% |
|
| 2020/12/01 | 8 | 51.41 | 18 | 51.49 | 53.50 | -10 | 3,064 | -0.33% |
|
| 2020/11/30 | 19 | 50.29 | 3 | 50.77 | 49.80 | 16 | 2,844 | 0.56% |
|
| 2020/11/27 | 10 | 50.72 | 7 | 50.84 | 49.80 | 3 | 2,641 | 0.11% |
|
| 2020/11/26 | 4 | 49.10 | 14 | 48.39 | 51.00 | -10 | 2,450 | -0.41% |
|
| 2020/11/25 | 13 | 44.47 | 12 | 46.13 | 46.40 | 1 | 2,186 | 0.05% |
|
| 2020/11/24 | 3.2 | 42.26 | 4 | 40.91 | 42.20 | -0.8 | 2,022 | -0.04% |
|
| 2020/11/23 | 7 | 39.84 | 3 | 39.63 | 42.05 | 4 | 1,968 | 0.20% |
|
| 2020/11/20 | 3 | 40.82 | 8 | 41.29 | 40.40 | -5 | 1,972 | -0.25% |
|
| 2020/11/19 | 1 | 39.80 | 1 | 38.75 | 41.00 | 0 | 1,935 | 0.00% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 38.00 | 37.60 | -1 | 2,206 | -0.05% |
|
| 2020/11/13 | 1 | 37.50 | 0 | 0.00 | 37.50 | 1 | 2,399 | 0.04% |
|
| 2020/11/11 | 2 | 37.40 | 0 | 0.00 | 37.50 | 2 | 2,419 | 0.08% |
|
| 2020/11/05 | 0 | 0.00 | 3 | 38.20 | 38.20 | -3 | 2,552 | -0.12% |
|
| 2020/11/04 | 0 | 0.00 | 1 | 38.35 | 38.60 | -1 | 2,585 | -0.04% |
|
| 2020/11/03 | 1 | 37.10 | 0 | 0.00 | 37.00 | 1 | 2,667 | 0.04% |
|
| 2020/11/02 | 1 | 37.00 | 0 | 0.00 | 36.75 | 1 | 2,786 | 0.04% |
|
| 2020/10/30 | 1 | 38.15 | 0 | 0.00 | 37.40 | 1 | 3,059 | 0.03% |
|
| 2020/10/29 | 3 | 38.78 | 0 | 0.00 | 39.00 | 3 | 3,311 | 0.09% |
|
| 2020/10/28 | 2 | 40.88 | 30 | 40.54 | 40.50 | -28 | 3,322 | -0.84% |
|
| 2020/10/26 | 2 | 35.35 | 0 | 0.00 | 35.05 | 2 | 3,516 | 0.06% |
|
| 2020/10/23 | 0 | 0.00 | 1 | 35.60 | 35.10 | -1 | 3,586 | -0.03% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 36.60 | 35.80 | -1 | 3,856 | -0.03% |
|
| 2020/10/20 | 2 | 34.80 | 5 | 35.15 | 34.60 | -3 | 4,163 | -0.07% |
|
| 2020/10/16 | 1 | 35.15 | 0 | 0.00 | 35.05 | 1 | 4,427 | 0.02% |
|
| 2020/10/12 | 0 | 0.00 | 1 | 37.00 | 36.55 | -1 | 4,720 | -0.02% |
|
| 2020/10/08 | 3 | 36.65 | 0 | 0.00 | 36.60 | 3 | 4,836 | 0.06% |
|
| 2020/10/05 | 1 | 35.95 | 0 | 0.00 | 35.90 | 1 | 5,062 | 0.02% |
|
| 2020/09/28 | 0 | 0.00 | 1 | 36.90 | 37.00 | -1 | 5,825 | -0.02% |
|
| 2020/09/25 | 1 | 35.10 | 1 | 37.65 | 35.45 | 0 | 5,953 | 0.00% |
|
| 2020/09/24 | 1 | 37.60 | 12 | 36.98 | 36.85 | -11 | 6,182 | -0.18% |
|
| 2020/09/23 | 1 | 38.55 | 0 | 0.00 | 38.60 | 1 | 6,288 | 0.02% |
|
| 2020/09/22 | 0 | 0.00 | 5 | 38.91 | 38.70 | -5 | 6,356 | -0.08% |
|
| 2020/09/16 | 2 | 39.63 | 0 | 0.00 | 39.00 | 2 | 6,916 | 0.03% |
|
| 2020/09/15 | 3 | 40.10 | 1 | 40.20 | 39.85 | 2 | 6,921 | 0.03% |
|
| 2020/09/14 | 6 | 40.91 | 1 | 39.45 | 40.80 | 5 | 6,985 | 0.07% |
|
| 2020/09/11 | 1 | 39.30 | 3 | 39.25 | 39.30 | -2 | 6,913 | -0.03% |
|
| 2020/09/08 | 20 | 37.70 | 0 | 0.00 | 37.70 | 20 | 6,845 | 0.29% |
|
| 2020/09/02 | 0 | 0.00 | 1 | 39.75 | 39.70 | -1 | 6,763 | -0.01% |
|
| 2020/09/01 | 2 | 41.20 | 0 | 0.00 | 40.60 | 2 | 6,730 | 0.03% |
|
| 2020/08/31 | 2 | 40.35 | 2 | 40.68 | 41.40 | 0 | 6,693 | 0.00% |
|
| 2020/08/28 | 0 | 0.00 | 1 | 39.90 | 39.70 | -1 | 6,649 | -0.02% |
|
| 2020/08/27 | 2 | 40.45 | 2 | 41.00 | 40.00 | 0 | 6,621 | 0.00% |
|
| 2020/08/26 | 2 | 40.58 | 5 | 40.73 | 40.55 | -3 | 6,565 | -0.05% |
|
| 2020/08/25 | 1 | 41.70 | 3 | 41.80 | 41.75 | -2 | 6,490 | -0.03% |
|
| 2020/08/24 | 10 | 42.36 | 3 | 42.13 | 42.00 | 7 | 6,410 | 0.11% |
|
| 2020/08/21 | 4 | 41.74 | 11 | 42.24 | 43.45 | -7 | 6,253 | -0.11% |
|
| 2020/08/20 | 6 | 39.30 | 54 | 39.15 | 39.50 | -48 | 6,045 | -0.79% |
|
| 2020/08/19 | 0 | 0.00 | 6 | 37.98 | 38.95 | -6 | 5,910 | -0.10% |
|
| 2020/08/18 | 0 | 0.00 | 1 | 37.25 | 37.05 | -1 | 5,867 | -0.02% |
|
| 2020/08/17 | 5 | 37.29 | 1 | 37.35 | 37.00 | 4 | 5,879 | 0.07% |
|
| 2020/08/13 | 7 | 36.75 | 6 | 37.95 | 36.70 | 1 | 5,872 | 0.02% |
|
| 2020/08/12 | 0 | 0.00 | 1 | 38.20 | 37.60 | -1 | 5,851 | -0.02% |
|
| 2020/08/11 | 0 | 0.00 | 2 | 37.25 | 36.60 | -2 | 5,804 | -0.03% |
|
| 2020/08/10 | 0 | 0.00 | 3 | 37.63 | 37.70 | -3 | 5,759 | -0.05% |
|
| 2020/08/07 | 54 | 38.26 | 0 | 0.00 | 38.25 | 54 | 5,724 | 0.94% |
|
| 2020/08/06 | 5 | 40.58 | 4 | 41.05 | 39.80 | 1 | 5,623 | 0.02% |
|
| 2020/08/05 | 17 | 42.02 | 12 | 41.90 | 41.10 | 5 | 5,510 | 0.09% |
|
| 2020/08/04 | 9 | 40.83 | 58 | 41.28 | 40.45 | -49 | 5,238 | -0.94% |
|
| 2020/08/03 | 0 | 0.00 | 6 | 38.72 | 38.50 | -6 | 4,970 | -0.12% |
|
| 2020/07/31 | 51 | 38.81 | 4 | 38.93 | 38.80 | 47 | 4,931 | 0.95% |
|
| 2020/07/30 | 9 | 38.61 | 9 | 38.58 | 38.75 | 0 | 4,844 | 0.00% |
|
| 2020/07/29 | 3 | 33.90 | 3 | 34.63 | 35.80 | 0 | 4,588 | 0.00% |
|
| 2020/07/28 | 10 | 34.82 | 11 | 34.54 | 33.40 | -1 | 4,540 | -0.02% |
|
| 2020/07/27 | 8 | 37.96 | 8 | 37.33 | 36.75 | 0 | 4,396 | 0.00% |
|
| 2020/07/24 | 35 | 39.02 | 35 | 39.22 | 38.00 | 0 | 4,291 | 0.00% |
|
| 2020/07/23 | 33 | 38.34 | 17 | 38.51 | 38.80 | 16 | 3,973 | 0.40% |
|
| 2020/07/22 | 13 | 37.52 | 4 | 37.65 | 37.10 | 9 | 3,776 | 0.24% |
|
| 2020/07/21 | 3 | 37.10 | 5 | 37.36 | 37.30 | -2 | 3,756 | -0.05% |
|
| 2020/07/20 | 6 | 37.48 | 11 | 37.56 | 36.60 | -5 | 3,729 | -0.13% |
|
| 2020/07/17 | 10 | 37.65 | 19 | 37.27 | 37.70 | -9 | 3,658 | -0.25% |
|
| 2020/07/16 | 7 | 36.98 | 50 | 37.28 | 36.35 | -43 | 3,579 | -1.20% |
|
| 2020/07/15 | 8 | 37.23 | 7 | 36.98 | 36.20 | 1 | 3,538 | 0.03% |
|
| 2020/07/14 | 5 | 37.01 | 13 | 37.19 | 37.55 | -8 | 3,484 | -0.23% |
|
| 2020/07/13 | 2 | 38.40 | 2 | 38.43 | 38.10 | 0 | 3,500 | 0.00% |
|
| 2020/07/10 | 10 | 38.00 | 6 | 38.16 | 37.85 | 4 | 3,462 | 0.12% |
|
| 2020/07/09 | 14 | 39.74 | 9 | 40.19 | 39.20 | 5 | 3,373 | 0.15% |
|
| 2020/07/08 | 72 | 38.19 | 68 | 37.40 | 38.10 | 4 | 3,048 | 0.13% |
|
| 2020/07/07 | 6 | 36.33 | 11 | 36.24 | 35.05 | -5 | 2,744 | -0.18% |
|
| 2020/07/06 | 9 | 36.53 | 9 | 37.17 | 37.35 | 0 | 2,653 | 0.00% |
|
| 2020/07/03 | 12 | 37.71 | 33 | 37.60 | 37.00 | -21 | 2,525 | -0.83% |
|
| 2020/07/02 | 37 | 34.59 | 13 | 35.15 | 36.35 | 24 | 2,271 | 1.06% |
|
| 2020/07/01 | 4 | 33.05 | 4 | 33.25 | 33.05 | 0 | 2,133 | 0.00% |
|
| 2020/06/30 | 12 | 33.38 | 1 | 34.10 | 33.55 | 11 | 2,057 | 0.53% |
|
| 2020/06/29 | 3 | 31.35 | 13 | 31.94 | 32.55 | -10 | 1,863 | -0.54% |
|
| 2020/06/24 | 7 | 28.62 | 6 | 29.51 | 29.60 | 1 | 1,674 | 0.06% |
|
| 2020/06/23 | 0 | 0.00 | 2 | 26.30 | 26.95 | -2 | 1,477 | -0.14% |
|
| 2020/06/22 | 7 | 26.01 | 0 | 0.00 | 26.30 | 7 | 1,457 | 0.48% |
|
| 2020/06/16 | 0 | 0.00 | 1 | 27.90 | 27.50 | -1 | 1,318 | -0.08% |
|
| 2020/06/15 | 1 | 27.50 | 0 | 0.00 | 27.00 | 1 | 1,335 | 0.07% |
|
| 2020/06/12 | 2 | 27.50 | 0 | 0.00 | 27.60 | 2 | 1,338 | 0.15% |
|
| 2020/06/09 | 1 | 29.70 | 0 | 0.00 | 29.20 | 1 | 1,362 | 0.07% |
|
| 2020/06/02 | 1 | 29.85 | 5 | 29.85 | 29.30 | -4 | 1,383 | -0.29% |
|
| 2020/06/01 | 0 | 0.00 | 1 | 29.75 | 29.55 | -1 | 1,391 | -0.07% |
|
| 2020/05/29 | 1 | 28.95 | 0 | 0.00 | 28.95 | 1 | 1,392 | 0.07% |
|
| 2020/05/28 | 0 | 0.00 | 1 | 29.85 | 29.25 | -1 | 1,396 | -0.07% |
|
| 2020/05/26 | 0 | 0.00 | 8 | 30.26 | 30.65 | -8 | 1,390 | -0.58% |
|
| 2020/05/25 | 1 | 29.20 | 0 | 0.00 | 29.30 | 1 | 1,378 | 0.07% |
|
| 2020/05/22 | 1 | 29.55 | 0 | 0.00 | 29.50 | 1 | 1,388 | 0.07% |
|
| 2020/05/21 | 15 | 29.60 | 1 | 30.20 | 30.65 | 14 | 1,371 | 1.02% |
|
| 2020/05/19 | 1 | 29.60 | 0 | 0.00 | 28.90 | 1 | 1,345 | 0.07% |
|
| 2020/05/18 | 5 | 29.55 | 0 | 0.00 | 29.00 | 5 | 1,335 | 0.37% |
|
| 2020/05/12 | 0 | 0.00 | 6 | 29.33 | 29.20 | -6 | 1,301 | -0.46% |
|
| 2020/05/11 | 5 | 30.05 | 3.1 | 30.00 | 29.80 | 1.9 | 1,292 | 0.15% |
|
| 2020/05/07 | 3 | 30.30 | 4 | 30.85 | 31.15 | -1 | 1,282 | -0.08% |
|
| 2020/05/06 | 4 | 30.30 | 3 | 30.18 | 30.05 | 1 | 1,277 | 0.08% |
|
| 2020/05/05 | 3 | 31.00 | 1 | 30.65 | 30.80 | 2 | 1,267 | 0.16% |
|
| 2020/05/04 | 0 | 0.00 | 2 | 31.65 | 31.65 | -2 | 1,255 | -0.16% |
|
| 2020/04/30 | 1 | 31.80 | 0 | 0.00 | 31.55 | 1 | 1,245 | 0.08% |
|
| 2020/04/29 | 5 | 31.85 | 5 | 31.60 | 31.65 | 0 | 1,251 | 0.00% |
|
| 2020/04/28 | 1 | 31.50 | 6 | 31.71 | 31.70 | -5 | 1,260 | -0.40% |
|
| 2020/04/27 | 1 | 31.80 | 0 | 0.00 | 32.00 | 1 | 1,273 | 0.08% |
|
| 2020/04/24 | 1 | 32.00 | 2 | 32.00 | 32.00 | -1 | 1,255 | -0.08% |
|
| 2020/04/23 | 1 | 31.20 | 1 | 31.15 | 31.00 | 0 | 1,235 | 0.00% |
|
| 2020/04/22 | 3 | 30.83 | 1 | 31.05 | 31.20 | 2 | 1,229 | 0.16% |
|
| 2020/04/21 | 3 | 31.58 | 3 | 32.25 | 31.55 | 0 | 1,240 | 0.00% |
|
| 2020/04/20 | 3 | 30.72 | 2 | 29.85 | 31.30 | 1 | 1,208 | 0.08% |
|
| 2020/04/17 | 4 | 30.81 | 0 | 0.00 | 30.45 | 4 | 1,236 | 0.32% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 29.80 | 30.45 | -1 | 1,173 | -0.09% |
|
| 2020/04/15 | 0 | 0.00 | 5 | 27.14 | 27.70 | -5 | 1,095 | -0.46% |
|
| 2020/04/13 | 2 | 24.50 | 7 | 24.40 | 25.00 | -5 | 1,069 | -0.47% |
|
| 2020/04/09 | 1 | 24.15 | 2 | 24.60 | 24.45 | -1 | 1,094 | -0.09% |
|
| 2020/04/08 | 2 | 21.25 | 1 | 22.85 | 22.85 | 1 | 1,086 | 0.09% |
|
| 2020/04/07 | 1 | 20.45 | 0 | 0.00 | 20.80 | 1 | 1,088 | 0.09% |
|
| 2020/04/06 | 5 | 19.80 | 0 | 0.00 | 19.85 | 5 | 1,106 | 0.45% |
|
| 2020/04/01 | 0 | 0.00 | 5 | 19.35 | 19.60 | -5 | 1,130 | -0.44% |
|
| 2020/03/31 | 5 | 19.55 | 0 | 0.00 | 19.25 | 5 | 1,168 | 0.43% |
|
| 2020/03/26 | 0 | 0.00 | 5 | 19.50 | 19.20 | -5 | 1,419 | -0.35% |
|
| 2020/03/25 | 5 | 19.00 | 0 | 0.00 | 19.15 | 5 | 1,498 | 0.33% |
|
| 2020/03/24 | 0 | 0.00 | 1 | 18.00 | 17.85 | -1 | 1,538 | -0.06% |
|
| 2020/03/23 | 1 | 16.80 | 1 | 17.60 | 16.70 | 0 | 1,546 | 0.00% |
|
| 2020/03/20 | 1 | 18.30 | 0 | 0.00 | 18.00 | 1 | 1,626 | 0.06% |
|
| 2020/03/19 | 0 | 0.00 | 11 | 17.76 | 16.95 | -11 | 1,649 | -0.67% |
|
| 2020/03/18 | 9 | 19.92 | 5 | 19.64 | 18.80 | 4 | 1,631 | 0.25% |
|
| 2020/03/17 | 1 | 18.20 | 4 | 18.88 | 19.75 | -3 | 1,638 | -0.18% |
|
| 2020/03/16 | 1 | 22.00 | 1 | 21.40 | 20.00 | 0 | 1,633 | 0.00% |
|
| 2020/03/12 | 3 | 24.68 | 4 | 23.88 | 23.70 | -1 | 1,594 | -0.06% |
|
| 2020/03/11 | 0 | 0.00 | 1 | 26.95 | 26.20 | -1 | 1,572 | -0.06% |
|
| 2020/03/10 | 0 | 0.00 | 2 | 25.80 | 26.95 | -2 | 1,571 | -0.13% |
|
| 2020/03/09 | 0 | 0.00 | 1 | 27.65 | 26.70 | -1 | 1,557 | -0.06% |
|
| 2020/03/06 | 1 | 28.40 | 0 | 0.00 | 28.55 | 1 | 1,542 | 0.06% |
|
| 2020/03/05 | 1 | 29.05 | 1 | 28.95 | 29.00 | 0 | 1,542 | 0.00% |
|
| 2020/03/04 | 1 | 28.70 | 1 | 28.35 | 28.75 | 0 | 1,537 | 0.00% |
|
| 2020/03/03 | 1 | 29.10 | 0 | 0.00 | 28.80 | 1 | 1,536 | 0.07% |
|
| 2020/03/02 | 0 | 0.00 | 4 | 27.99 | 27.75 | -4 | 1,533 | -0.26% |
|
| 2020/02/27 | 3 | 29.73 | 0 | 0.00 | 28.75 | 3 | 1,523 | 0.20% |
|
| 2020/02/25 | 1 | 29.55 | 1 | 29.55 | 29.75 | 0 | 1,516 | 0.00% |
|
| 2020/02/24 | 1 | 30.35 | 1 | 30.30 | 30.10 | 0 | 1,563 | 0.00% |
|
| 2020/02/21 | 6 | 30.82 | 2 | 30.65 | 30.80 | 4 | 1,578 | 0.25% |
|
| 2020/02/20 | 1 | 30.50 | 1 | 30.85 | 30.50 | 0 | 1,570 | 0.00% |
|
| 2020/02/19 | 3 | 30.85 | 0 | 0.00 | 30.75 | 3 | 1,568 | 0.19% |
|
| 2020/02/18 | 2 | 30.68 | 1 | 30.70 | 30.75 | 1 | 1,561 | 0.06% |
|
| 2020/02/17 | 1 | 30.20 | 3 | 30.52 | 30.40 | -2 | 1,560 | -0.13% |
|
| 2020/02/13 | 0 | 0.00 | 2 | 30.40 | 30.70 | -2 | 1,564 | -0.13% |
|
| 2020/02/11 | 2 | 30.40 | 0 | 0.00 | 30.20 | 2 | 1,552 | 0.13% |
|
| 2020/02/10 | 5 | 29.51 | 2 | 29.23 | 29.40 | 3 | 1,548 | 0.19% |
|
| 2020/02/07 | 1 | 30.10 | 0 | 0.00 | 29.90 | 1 | 1,544 | 0.06% |
|
| 2020/02/06 | 0 | 0.00 | 3 | 30.47 | 30.60 | -3 | 1,536 | -0.20% |
|
| 2020/02/05 | 2 | 30.30 | 2 | 30.05 | 30.00 | 0 | 1,531 | 0.00% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 30.50 | 30.10 | -1 | 1,529 | -0.07% |
|
| 2020/02/03 | 5 | 29.12 | 5 | 28.82 | 29.15 | 0 | 1,523 | 0.00% |
|
| 2020/01/31 | 5 | 32.50 | 1 | 32.15 | 31.50 | 4 | 1,501 | 0.27% |
|
| 2020/01/30 | 5 | 32.31 | 4 | 32.21 | 32.10 | 1 | 1,486 | 0.07% |
|
| 2020/01/16 | 1 | 35.60 | 0 | 0.00 | 35.70 | 1 | 1,452 | 0.07% |
|
| 2020/01/15 | 2 | 36.30 | 3 | 36.08 | 35.60 | -1 | 1,463 | -0.07% |
|
| 2020/01/14 | 8 | 35.69 | 7 | 36.11 | 35.65 | 1 | 1,437 | 0.07% |
|
| 2020/01/13 | 20 | 35.67 | 20 | 35.87 | 36.10 | 0 | 1,425 | 0.00% |
|
| 2020/01/10 | 2 | 34.05 | 2 | 34.08 | 33.75 | 0 | 1,391 | 0.00% |
|
| 2020/01/09 | 1 | 34.00 | 1 | 33.95 | 33.80 | 0 | 1,395 | 0.00% |
|
| 2020/01/08 | 0 | 0.00 | 4 | 33.79 | 33.50 | -4 | 1,393 | -0.29% |
|
| 2020/01/07 | 2 | 34.20 | 4 | 34.06 | 34.10 | -2 | 1,391 | -0.14% |
|
| 2020/01/06 | 8 | 34.68 | 8 | 34.88 | 34.60 | 0 | 1,390 | 0.00% |
|
| 2020/01/03 | 2 | 36.38 | 5 | 35.53 | 35.60 | -3 | 1,374 | -0.22% |
|
| 2020/01/02 | 9 | 36.39 | 2 | 36.15 | 36.35 | 7 | 1,354 | 0.52% |
|
| 2019/12/31 | 5 | 36.05 | 6 | 36.11 | 35.85 | -1 | 1,334 | -0.07% |
|
| 2019/12/30 | 1 | 36.05 | 1 | 35.80 | 35.65 | 0 | 1,337 | 0.00% |
|
| 2019/12/27 | 7 | 35.64 | 4 | 36.01 | 35.25 | 3 | 1,316 | 0.23% |
|
| 2019/12/26 | 6 | 36.38 | 5 | 36.38 | 35.65 | 1 | 1,297 | 0.08% |
|
| 2019/12/25 | 9 | 36.60 | 10 | 36.96 | 36.60 | -1 | 1,265 | -0.08% |
|
| 2019/12/24 | 7 | 36.24 | 3 | 35.93 | 36.90 | 4 | 1,247 | 0.32% |
|
| 2019/12/23 | 31 | 35.91 | 26 | 35.87 | 36.05 | 5 | 1,197 | 0.42% |
|
| 2019/12/20 | 20 | 34.74 | 15 | 35.05 | 34.60 | 5 | 1,052 | 0.48% |
|
| 2019/12/19 | 2 | 34.30 | 5 | 34.60 | 34.60 | -3 | 1,001 | -0.30% |
|
| 2019/12/18 | 0 | 0.00 | 4 | 33.60 | 33.30 | -4 | 1,075 | -0.37% |
|
| 2019/12/17 | 1 | 34.65 | 42 | 34.10 | 33.30 | -41 | 1,122 | -3.65% |
|
| 2019/12/16 | 40 | 33.39 | 0 | 0.00 | 33.40 | 40 | 1,046 | 3.82% |
|
| 2019/12/11 | 0 | 0.00 | 5 | 32.40 | 32.95 | -5 | 1,021 | -0.49% |
|
| 2019/12/09 | 0 | 0.00 | 0.5 | 31.80 | 32.00 | -0.5 | 1,025 | -0.05% |
|
| 2019/12/02 | 5 | 31.80 | 0 | 0.00 | 31.80 | 5 | 1,174 | 0.43% |
|
| 2019/11/27 | 0 | 0.00 | 1 | 32.85 | 32.70 | -1 | 1,205 | -0.08% |
|
| 2019/11/25 | 1 | 33.15 | 2 | 32.93 | 32.60 | -1 | 1,203 | -0.08% |
|
| 2019/11/22 | 3 | 32.75 | 3 | 33.60 | 32.80 | 0 | 1,202 | 0.00% |
|
| 2019/11/21 | 27 | 34.14 | 31.1 | 33.88 | 33.45 | -4.1 | 1,190 | -0.34% |
|
| 2019/11/20 | 1 | 33.25 | 8 | 33.06 | 33.40 | -7 | 1,132 | -0.62% |
|
| 2019/11/19 | 5 | 31.70 | 0 | 0.00 | 31.60 | 5 | 1,117 | 0.45% |
|
| 2019/11/13 | 1 | 32.10 | 0 | 0.00 | 31.85 | 1 | 1,145 | 0.09% |
|
| 2019/11/11 | 5 | 32.40 | 0 | 0.00 | 32.05 | 5 | 1,151 | 0.43% |
|
| 2019/11/08 | 1 | 32.70 | 0 | 0.00 | 32.80 | 1 | 1,153 | 0.09% |
|
| 2019/11/04 | 0 | 0.00 | 1 | 32.95 | 32.80 | -1 | 1,201 | -0.08% |
|
| 2019/10/31 | 0 | 0.00 | 1 | 32.45 | 32.45 | -1 | 1,209 | -0.08% |
|
| 2019/10/29 | 2 | 33.15 | 0 | 0.00 | 33.15 | 2 | 1,214 | 0.16% |
|
| 2019/10/28 | 0 | 0.00 | 9 | 33.90 | 33.70 | -9 | 1,233 | -0.73% |
|
| 2019/10/23 | 0 | 0.00 | 6 | 34.88 | 34.90 | -6 | 1,391 | -0.43% |
|
| 2019/10/22 | 5 | 34.50 | 5.2 | 34.83 | 34.40 | -0.2 | 1,381 | -0.01% |
|
| 2019/10/21 | 9 | 34.38 | 5 | 34.60 | 34.70 | 4 | 1,384 | 0.29% |
|
| 2019/10/18 | 5 | 34.65 | 0 | 0.00 | 34.35 | 5 | 1,391 | 0.36% |
|
| 2019/10/16 | 0 | 0.00 | 2 | 33.93 | 33.65 | -2 | 1,388 | -0.14% |
|
| 2019/10/15 | 0 | 0.00 | 1 | 33.90 | 33.60 | -1 | 1,390 | -0.07% |
|
| 2019/10/14 | 5 | 33.60 | 0 | 0.00 | 33.50 | 5 | 1,395 | 0.36% |
|
| 2019/10/09 | 1 | 33.35 | 0 | 0.00 | 33.40 | 1 | 1,402 | 0.07% |
|
| 2019/10/08 | 2 | 33.65 | 0 | 0.00 | 33.75 | 2 | 1,409 | 0.14% |
|
| 2019/10/04 | 5 | 34.71 | 3 | 34.80 | 34.40 | 2 | 1,406 | 0.14% |
|
| 2019/10/01 | 0 | 0.00 | 2 | 34.83 | 34.60 | -2 | 1,418 | -0.14% |
|
| 2019/09/27 | 2 | 34.90 | 3 | 35.08 | 34.70 | -1 | 1,422 | -0.07% |
|
| 2019/09/26 | 1 | 35.10 | 0 | 0.00 | 35.55 | 1 | 1,427 | 0.07% |
|
| 2019/09/24 | 0 | 0.00 | 18 | 35.71 | 35.55 | -18 | 1,452 | -1.24% |
|
| 2019/09/23 | 8 | 36.87 | 22 | 36.60 | 36.30 | -14 | 1,430 | -0.98% |
|
| 2019/09/20 | 22 | 35.32 | 17 | 35.31 | 35.30 | 5 | 1,372 | 0.36% |
|
| 2019/09/18 | 6 | 34.07 | 5 | 34.29 | 33.80 | 1 | 1,350 | 0.07% |
|
| 2019/09/17 | 0 | 0.00 | 1 | 33.35 | 33.35 | -1 | 1,384 | -0.07% |
|
| 2019/09/16 | 2 | 33.63 | 0 | 0.00 | 33.50 | 2 | 1,489 | 0.13% |
|
| 2019/09/12 | 1 | 34.85 | 0 | 0.00 | 34.10 | 1 | 1,524 | 0.07% |
|
| 2019/09/11 | 0 | 0.00 | 6 | 34.10 | 34.20 | -6 | 1,694 | -0.35% |
|
| 2019/09/10 | 13 | 33.73 | 11 | 35.04 | 33.60 | 2 | 1,714 | 0.12% |
|
| 2019/09/09 | 28 | 35.43 | 27 | 35.27 | 34.60 | 1 | 1,740 | 0.06% |
|
| 2019/09/06 | 9 | 33.78 | 8 | 34.11 | 33.95 | 1 | 1,717 | 0.06% |
|
| 2019/09/05 | 0 | 0.00 | 1 | 32.75 | 32.45 | -1 | 1,695 | -0.06% |
|
| 2019/09/04 | 5 | 32.70 | 0 | 0.00 | 32.30 | 5 | 1,769 | 0.28% |
|
| 2019/09/02 | 4 | 32.55 | 0 | 0.00 | 32.50 | 4 | 1,776 | 0.23% |
|
| 2019/08/20 | 0 | 0.00 | 0 | 32.15 | 32.15 | 0 | 1,854 | 0.00% |
|
| 2019/08/19 | 4 | 32.63 | 0 | 0.00 | 32.30 | 4 | 1,870 | 0.21% |
|
| 2019/08/15 | 1 | 30.70 | 1 | 31.10 | 31.05 | 0 | 1,885 | 0.00% |
|
| 2019/08/14 | 0 | 0.00 | 1 | 32.15 | 31.60 | -1 | 1,913 | -0.05% |
|
| 2019/08/13 | 0 | 0.00 | 4 | 31.85 | 31.55 | -4 | 1,969 | -0.20% |
|
| 2019/08/12 | 1 | 32.00 | 0 | 0.00 | 32.10 | 1 | 1,991 | 0.05% |
|
| 2019/08/08 | 1 | 31.85 | 1 | 31.80 | 31.60 | 0 | 2,048 | 0.00% |
|
| 2019/08/07 | 2 | 32.00 | 0 | 0.00 | 31.15 | 2 | 2,113 | 0.09% |
|
| 2019/08/06 | 1 | 32.60 | 1 | 32.80 | 33.05 | 0 | 2,116 | 0.00% |
|
| 2019/08/02 | 23 | 34.74 | 0 | 0.00 | 34.40 | 23 | 2,159 | 1.07% |
|
| 2019/07/30 | 1 | 36.10 | 0 | 0.00 | 35.20 | 1 | 2,272 | 0.04% |
|
| 2019/07/29 | 5 | 37.21 | 1 | 36.65 | 36.55 | 4 | 2,261 | 0.18% |
|
| 2019/07/26 | 3 | 36.90 | 4 | 37.10 | 37.00 | -1 | 2,259 | -0.04% |
|
| 2019/07/25 | 4 | 36.24 | 32.2 | 36.34 | 36.80 | -28.2 | 2,221 | -1.27% |
|
| 2019/07/24 | 1 | 35.10 | 0 | 0.00 | 35.15 | 1 | 2,156 | 0.05% |
|
| 2019/07/23 | 0 | 0.00 | 4 | 35.60 | 35.15 | -4 | 2,171 | -0.18% |
|
| 2019/07/18 | 1 | 36.00 | 1 | 35.55 | 35.35 | 0 | 2,243 | 0.00% |
|
| 2019/07/17 | 1 | 35.10 | 0 | 0.00 | 35.35 | 1 | 2,239 | 0.04% |
|
| 2019/07/16 | 5 | 35.85 | 0 | 0.00 | 35.25 | 5 | 2,253 | 0.22% |
|
| 2019/07/15 | 1 | 35.40 | 0 | 0.00 | 35.70 | 1 | 2,269 | 0.04% |
|
| 2019/07/12 | 21 | 34.85 | 0 | 0.00 | 34.85 | 21 | 2,302 | 0.91% |
|
| 2019/07/08 | 1 | 35.85 | 11 | 35.40 | 35.30 | -10 | 2,476 | -0.40% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 36.70 | 36.45 | -1 | 2,536 | -0.04% |
|
| 2019/07/03 | 2 | 36.48 | 0 | 0.00 | 36.30 | 2 | 2,546 | 0.08% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 37.00 | 37.25 | -1 | 2,579 | -0.04% |
|
| 2019/07/01 | 12 | 36.34 | 3 | 36.22 | 36.00 | 9 | 2,576 | 0.35% |
|
| 2019/06/28 | 0 | 0.00 | 0.4 | 35.35 | 35.50 | -0.4 | 2,591 | -0.02% |
|
| 2019/06/27 | 12 | 36.34 | 2 | 36.20 | 35.75 | 10 | 2,614 | 0.38% |
|
| 2019/06/25 | 3 | 34.30 | 1 | 34.30 | 34.25 | 2 | 2,628 | 0.08% |
|
| 2019/06/24 | 4 | 35.08 | 4 | 34.80 | 34.90 | 0 | 2,724 | 0.00% |
|
| 2019/06/21 | 4 | 35.85 | 0 | 0.00 | 35.85 | 4 | 2,762 | 0.14% |
|
| 2019/06/20 | 1 | 38.50 | 0 | 0.00 | 38.35 | 1 | 2,697 | 0.04% |
|
| 2019/06/19 | 12 | 38.64 | 1 | 37.65 | 38.60 | 11 | 2,773 | 0.40% |
|
| 2019/06/17 | 0 | 0.00 | 1 | 35.15 | 35.15 | -1 | 2,689 | -0.04% |
|
| 2019/06/14 | 0 | 0.00 | 3 | 34.45 | 34.90 | -3 | 2,905 | -0.10% |
|
| 2019/06/13 | 1 | 33.60 | 1 | 33.75 | 33.50 | 0 | 2,984 | 0.00% |
|
| 2019/06/12 | 1 | 34.00 | 4.1 | 34.23 | 34.00 | -3.1 | 3,264 | -0.09% |
|
| 2019/06/11 | 1 | 33.10 | 3 | 33.00 | 32.60 | -2 | 3,391 | -0.06% |
|
| 2019/06/10 | 0 | 0.00 | 1.1 | 32.49 | 32.50 | -1.1 | 3,428 | -0.03% |
|
| 2019/06/05 | 1 | 32.20 | 2 | 33.05 | 32.05 | -1 | 3,449 | -0.03% |
|
| 2019/06/04 | 2 | 32.13 | 0 | 0.00 | 31.80 | 2 | 3,471 | 0.06% |
|
| 2019/05/31 | 0 | 0.00 | 1 | 33.00 | 32.80 | -1 | 3,564 | -0.03% |
|
| 2019/05/30 | 1 | 32.00 | 0 | 0.00 | 32.50 | 1 | 3,561 | 0.03% |
|
| 2019/05/28 | 2 | 31.55 | 2 | 33.00 | 33.00 | 0 | 3,571 | 0.00% |
|
| 2019/05/27 | 1 | 31.70 | 1 | 31.60 | 31.40 | 0 | 3,567 | 0.00% |
|
| 2019/05/24 | 1 | 32.10 | 1 | 32.05 | 32.15 | 0 | 3,590 | 0.00% |
|
| 2019/05/23 | 1 | 33.20 | 0 | 0.00 | 32.50 | 1 | 3,594 | 0.03% |
|
| 2019/05/21 | 1 | 33.35 | 4 | 33.84 | 34.20 | -3 | 3,672 | -0.08% |
|
| 2019/05/20 | 1 | 33.85 | 6 | 34.53 | 33.10 | -5 | 3,733 | -0.13% |
|
| 2019/05/16 | 5 | 34.08 | 27 | 35.26 | 33.05 | -22 | 3,755 | -0.59% |
|
| 2019/05/15 | 27 | 34.60 | 0 | 0.00 | 34.65 | 27 | 3,702 | 0.73% |
|
| 2019/05/14 | 3 | 30.93 | 1 | 31.55 | 31.50 | 2 | 3,656 | 0.05% |
|
| 2019/05/13 | 1 | 31.90 | 1 | 31.95 | 31.00 | 0 | 3,653 | 0.00% |
|
| 2019/05/10 | 5 | 32.49 | 72 | 33.21 | 32.40 | -67 | 3,668 | -1.83% |
|
| 2019/05/09 | 3 | 34.37 | 4 | 34.40 | 33.10 | -1 | 3,640 | -0.03% |
|
| 2019/05/08 | 7 | 35.47 | 7 | 35.74 | 34.95 | 0 | 3,625 | 0.00% |
|
| 2019/05/07 | 5 | 37.45 | 0 | 0.00 | 37.35 | 5 | 3,632 | 0.14% |
|
| 2019/05/06 | 2 | 38.45 | 1 | 38.30 | 38.10 | 1 | 3,626 | 0.03% |
|
| 2019/05/03 | 2 | 39.48 | 1 | 39.75 | 39.15 | 1 | 3,631 | 0.03% |
|
| 2019/05/02 | 2 | 38.80 | 0 | 0.00 | 39.55 | 2 | 3,618 | 0.06% |
|
| 2019/04/30 | 0 | 0.00 | 2 | 38.60 | 38.60 | -2 | 3,607 | -0.06% |
|
| 2019/04/29 | 9 | 38.81 | 0 | 0.00 | 38.00 | 9 | 3,623 | 0.25% |
|
| 2019/04/26 | 8 | 39.55 | 3 | 39.90 | 39.00 | 5 | 3,619 | 0.14% |
|
| 2019/04/24 | 4 | 38.81 | 3 | 38.97 | 38.60 | 1 | 3,593 | 0.03% |
|
| 2019/04/22 | 13 | 39.47 | 3 | 39.70 | 39.20 | 10 | 3,576 | 0.28% |
|
| 2019/04/19 | 2 | 38.55 | 6 | 38.61 | 38.95 | -4 | 3,575 | -0.11% |
|
| 2019/04/18 | 11 | 39.15 | 1 | 39.15 | 38.10 | 10 | 3,560 | 0.28% |
|
| 2019/04/17 | 17 | 40.96 | 5 | 41.21 | 40.00 | 12 | 3,536 | 0.34% |
|
| 2019/04/16 | 0 | 0.00 | 10 | 39.59 | 41.00 | -10 | 3,458 | -0.29% |
|
| 2019/04/15 | 1 | 39.55 | 38 | 39.49 | 39.10 | -37 | 3,406 | -1.09% |
|
| 2019/04/12 | 7 | 39.15 | 10 | 39.41 | 38.70 | -3 | 3,397 | -0.09% |
|
| 2019/04/11 | 4 | 39.01 | 16 | 39.26 | 39.00 | -12 | 3,385 | -0.35% |
|
| 2019/04/10 | 12 | 39.56 | 23 | 39.87 | 39.10 | -11 | 3,375 | -0.33% |
|
| 2019/04/09 | 5 | 39.36 | 15 | 39.66 | 39.05 | -10 | 3,329 | -0.30% |
|
| 2019/04/08 | 6 | 40.04 | 1 | 39.90 | 39.55 | 5 | 3,337 | 0.15% |
|
| 2019/04/03 | 20 | 40.00 | 11 | 39.61 | 39.55 | 9 | 3,323 | 0.27% |
|
| 2019/04/02 | 18 | 39.35 | 11 | 39.95 | 39.00 | 7 | 3,375 | 0.21% |
|
| 2019/04/01 | 3 | 39.32 | 0 | 0.00 | 39.20 | 3 | 3,355 | 0.09% |
|
| 2019/03/29 | 6 | 39.28 | 24 | 39.89 | 39.90 | -18 | 3,323 | -0.54% |
|
| 2019/03/28 | 12 | 39.17 | 8 | 39.33 | 39.00 | 4 | 3,292 | 0.12% |
|
| 2019/03/27 | 12 | 39.90 | 8 | 40.23 | 40.00 | 4 | 3,279 | 0.12% |
|
| 2019/03/26 | 49 | 38.39 | 19 | 37.51 | 39.50 | 30 | 3,166 | 0.95% |
|
| 2019/03/25 | 22 | 36.41 | 3 | 36.30 | 36.55 | 19 | 3,088 | 0.62% |
|
| 2019/03/22 | 8 | 38.18 | 50 | 38.22 | 37.70 | -42 | 3,061 | -1.37% |
|
| 2019/03/21 | 19 | 38.00 | 3 | 37.92 | 38.10 | 16 | 2,988 | 0.54% |
|
| 2019/03/20 | 27 | 38.11 | 21 | 38.68 | 38.10 | 6 | 3,078 | 0.19% |
|
| 2019/03/19 | 41 | 39.63 | 5 | 38.64 | 37.35 | 36 | 3,027 | 1.19% |
|
| 2019/03/18 | 46 | 36.97 | 60 | 36.87 | 38.50 | -14 | 2,779 | -0.50% |
|
| 2019/03/15 | 23 | 34.92 | 1 | 34.80 | 35.00 | 22 | 2,672 | 0.82% |
|
| 2019/03/14 | 16 | 33.06 | 26 | 33.35 | 33.85 | -10 | 2,396 | -0.42% |
|
| 2019/03/13 | 1 | 29.75 | 0 | 0.00 | 30.80 | 1 | 2,243 | 0.04% |
|
| 2019/03/12 | 1 | 29.00 | 1 | 28.90 | 28.85 | 0 | 2,211 | 0.00% |
|
| 2019/03/08 | 1 | 28.80 | 13 | 29.06 | 28.80 | -12 | 2,259 | -0.53% |
|
| 2019/03/07 | 26 | 29.27 | 2 | 29.40 | 28.80 | 24 | 2,269 | 1.06% |
|
| 2019/03/06 | 3 | 29.30 | 3 | 29.32 | 29.25 | 0 | 2,313 | 0.00% |
|
| 2019/03/05 | 2 | 28.30 | 0 | 0.00 | 28.20 | 2 | 2,290 | 0.09% |
|
| 2019/03/04 | 10 | 28.55 | 0 | 0.00 | 28.20 | 10 | 2,321 | 0.43% |
|
| 2019/02/27 | 0 | 0.00 | 2 | 28.03 | 28.35 | -2 | 2,407 | -0.08% |
|
| 2019/02/26 | 0 | 0.00 | 3 | 28.45 | 28.35 | -3 | 2,544 | -0.12% |
|
| 2019/02/25 | 4 | 29.51 | 1 | 28.80 | 28.65 | 3 | 2,641 | 0.11% |
|
| 2019/02/22 | 21 | 29.09 | 1 | 29.00 | 28.90 | 20 | 2,634 | 0.76% |
|
| 2019/02/21 | 1 | 29.00 | 0 | 0.00 | 29.00 | 1 | 2,629 | 0.04% |
|
| 2019/02/20 | 1 | 28.45 | 2 | 28.60 | 28.35 | -1 | 2,579 | -0.04% |
|
| 2019/02/19 | 16 | 29.18 | 3 | 29.25 | 29.10 | 13 | 2,560 | 0.51% |
|
| 2019/02/18 | 0 | 0.00 | 10 | 27.88 | 27.95 | -10 | 2,494 | -0.40% |
|
| 2019/02/15 | 3 | 26.80 | 2 | 26.73 | 26.50 | 1 | 2,468 | 0.04% |
|
| 2019/02/14 | 1 | 26.45 | 1 | 26.30 | 26.40 | 0 | 2,542 | 0.00% |
|
| 2019/02/13 | 2 | 26.45 | 1 | 26.50 | 26.25 | 1 | 2,614 | 0.04% |
|
| 2019/02/12 | 1 | 26.70 | 1 | 26.75 | 26.80 | 0 | 2,610 | 0.00% |
|
| 2019/02/11 | 2 | 26.50 | 0 | 0.00 | 26.80 | 2 | 2,658 | 0.08% |
|
| 2019/01/30 | 0.6 | 25.70 | 0 | 0.00 | 25.65 | 0.6 | 2,670 | 0.02% |
|
| 2019/01/29 | 3 | 26.15 | 3 | 26.38 | 26.10 | 0 | 2,669 | 0.00% |
|
| 2019/01/28 | 3 | 26.07 | 9 | 26.15 | 25.85 | -6 | 2,649 | -0.23% |
|
| 2019/01/25 | 1 | 25.45 | 1 | 25.10 | 25.05 | 0 | 2,623 | 0.00% |
|
| 2019/01/24 | 4 | 25.00 | 14 | 25.18 | 25.05 | -10 | 2,647 | -0.38% |
|
| 2019/01/23 | 1 | 24.60 | 1 | 24.75 | 24.85 | 0 | 2,662 | 0.00% |
|
| 2019/01/22 | 2 | 25.10 | 2 | 25.03 | 24.65 | 0 | 2,673 | 0.00% |
|
| 2019/01/21 | 1 | 24.85 | 2 | 24.68 | 24.60 | -1 | 2,673 | -0.04% |
|
| 2019/01/18 | 2 | 23.78 | 0 | 0.00 | 23.80 | 2 | 2,685 | 0.07% |
|
| 2019/01/17 | 2 | 23.93 | 1 | 23.90 | 23.80 | 1 | 2,719 | 0.04% |
|
| 2019/01/16 | 7 | 24.77 | 0 | 0.00 | 24.70 | 7 | 2,716 | 0.26% |
|
| 2019/01/15 | 5 | 24.60 | 0 | 0.00 | 24.70 | 5 | 2,714 | 0.18% |
|
| 2019/01/11 | 1 | 25.55 | 8 | 25.25 | 24.65 | -7 | 2,752 | -0.25% |
|
| 2019/01/09 | 1 | 25.55 | 2 | 25.20 | 25.00 | -1 | 2,777 | -0.04% |
|
| 2019/01/08 | 2 | 24.63 | 0 | 0.00 | 24.65 | 2 | 2,779 | 0.07% |
|
| 2019/01/04 | 6 | 24.24 | 2 | 24.50 | 24.00 | 4 | 2,836 | 0.14% |
|
| 2019/01/02 | 1 | 25.95 | 1 | 25.85 | 25.95 | 0 | 2,864 | 0.00% |
|
| 2018/12/28 | 12 | 26.33 | 2 | 26.33 | 26.30 | 10 | 2,880 | 0.35% |
|
| 2018/12/26 | 2 | 27.78 | 3 | 27.52 | 26.90 | -1 | 2,945 | -0.03% |
|
| 2018/12/25 | 7 | 27.69 | 5 | 27.68 | 27.70 | 2 | 2,948 | 0.07% |
|
| 2018/12/24 | 0 | 0.00 | 2 | 26.50 | 26.90 | -2 | 2,886 | -0.07% |
|
| 2018/12/20 | 4 | 26.91 | 9 | 26.33 | 27.95 | -5 | 2,906 | -0.17% |
|
| 2018/12/19 | 2 | 27.80 | 2 | 27.75 | 28.00 | 0 | 2,954 | 0.00% |
|
| 2018/12/18 | 1 | 27.95 | 4 | 27.91 | 27.70 | -3 | 2,953 | -0.10% |
|
| 2018/12/17 | 2 | 28.78 | 1 | 28.40 | 28.40 | 1 | 2,974 | 0.03% |
|
| 2018/12/14 | 3 | 28.58 | 2 | 28.53 | 28.75 | 1 | 3,038 | 0.03% |
|
| 2018/12/13 | 17 | 29.44 | 23 | 29.47 | 28.85 | -6 | 3,134 | -0.19% |
|
| 2018/12/12 | 0 | 0.00 | 1 | 27.10 | 27.75 | -1 | 3,085 | -0.03% |
|
| 2018/12/11 | 4 | 26.69 | 0 | 0.00 | 26.80 | 4 | 3,088 | 0.13% |
|
| 2018/12/10 | 1 | 26.30 | 0 | 0.00 | 26.10 | 1 | 3,105 | 0.03% |
|
| 2018/12/07 | 1 | 27.00 | 4 | 27.10 | 27.30 | -3 | 3,097 | -0.10% |
|
| 2018/12/06 | 4 | 26.95 | 2 | 26.70 | 26.10 | 2 | 3,086 | 0.06% |
|
| 2018/12/04 | 1 | 28.55 | 0 | 0.00 | 28.95 | 1 | 3,076 | 0.03% |
|
| 2018/12/03 | 2 | 29.30 | 2 | 29.35 | 29.20 | 0 | 3,080 | 0.00% |
|
| 2018/11/29 | 7 | 28.95 | 5 | 28.41 | 28.40 | 2 | 3,068 | 0.07% |
|
| 2018/11/28 | 1 | 27.50 | 2 | 27.53 | 27.40 | -1 | 3,029 | -0.03% |
|
| 2018/11/27 | 2 | 26.80 | 1 | 27.00 | 27.00 | 1 | 3,120 | 0.03% |
|
| 2018/11/26 | 4 | 26.53 | 2 | 27.03 | 26.80 | 2 | 3,227 | 0.06% |
|
| 2018/11/23 | 0 | 0.00 | 120 | 29.35 | 25.85 | -120 | 3,178 | -3.78% |
大賣/鉅額交易
|
| 2018/11/22 | 120 | 26.70 | 5 | 26.70 | 26.70 | 115 | 3,106 | 3.70% |
大買/鉅額交易
|
| 2018/11/21 | 3 | 23.55 | 1 | 24.10 | 24.30 | 2 | 3,016 | 0.07% |
|
| 2018/11/20 | 1 | 23.90 | 0 | 0.00 | 23.55 | 1 | 3,002 | 0.03% |
|
| 2018/11/16 | 0 | 0.00 | 6 | 24.23 | 23.95 | -6 | 3,064 | -0.20% |
|
| 2018/11/15 | 10 | 23.90 | 7 | 23.97 | 23.70 | 3 | 3,118 | 0.10% |
|
| 2018/11/14 | 8 | 24.55 | 8 | 24.76 | 24.00 | 0 | 3,110 | 0.00% |
|
| 2018/11/13 | 11 | 24.33 | 10 | 24.75 | 24.90 | 1 | 3,087 | 0.03% |
|
| 2018/11/12 | 19 | 24.23 | 20 | 24.69 | 24.65 | -1 | 3,018 | -0.03% |
|
| 2018/11/09 | 2 | 22.25 | 2 | 22.75 | 22.75 | 0 | 2,973 | 0.00% |
|
| 2018/11/08 | 2 | 23.15 | 2 | 22.85 | 22.35 | 0 | 2,995 | 0.00% |
|
| 2018/11/07 | 0 | 0.00 | 3 | 22.55 | 22.55 | -3 | 3,010 | -0.10% |
|
| 2018/11/06 | 1 | 21.35 | 1 | 20.60 | 20.50 | 0 | 3,039 | 0.00% |
|
| 2018/11/02 | 4 | 21.65 | 3 | 21.62 | 21.30 | 1 | 3,138 | 0.03% |
|
| 2018/11/01 | 2 | 20.78 | 2 | 20.98 | 21.35 | 0 | 3,132 | 0.00% |
|
| 2018/10/31 | 1 | 19.70 | 1 | 19.85 | 20.20 | 0 | 3,126 | 0.00% |
|
| 2018/10/30 | 1 | 19.05 | 1 | 19.00 | 19.05 | 0 | 3,144 | 0.00% |
|
| 2018/10/26 | 3 | 19.77 | 4 | 19.56 | 18.85 | -1 | 3,200 | -0.03% |
|
| 2018/10/25 | 1 | 19.65 | 1 | 20.00 | 19.65 | 0 | 3,196 | 0.00% |
|
| 2018/10/24 | 3 | 21.67 | 3 | 21.70 | 21.15 | 0 | 3,190 | 0.00% |
|
| 2018/10/23 | 3 | 22.17 | 2 | 22.28 | 21.95 | 1 | 3,184 | 0.03% |
|
| 2018/10/22 | 4 | 23.13 | 4 | 23.10 | 23.05 | 0 | 3,188 | 0.00% |
|
| 2018/10/19 | 3 | 22.38 | 3 | 22.13 | 22.45 | 0 | 3,193 | 0.00% |
|
| 2018/10/18 | 3 | 23.75 | 3 | 24.02 | 23.10 | 0 | 3,213 | 0.00% |
|
| 2018/10/17 | 4 | 24.69 | 3 | 24.45 | 24.00 | 1 | 3,240 | 0.03% |
|
| 2018/10/16 | 2 | 25.03 | 1 | 24.60 | 24.65 | 1 | 3,311 | 0.03% |
|
| 2018/10/15 | 2 | 25.43 | 2 | 25.45 | 24.90 | 0 | 3,356 | 0.00% |
|
| 2018/10/09 | 1 | 28.90 | 2 | 28.10 | 27.20 | -1 | 3,417 | -0.03% |
|
| 2018/10/08 | 0 | 0.00 | 1 | 29.40 | 28.90 | -1 | 3,448 | -0.03% |
|
| 2018/10/05 | 3 | 29.20 | 4 | 29.45 | 28.75 | -1 | 3,464 | -0.03% |
|
| 2018/10/04 | 3 | 31.57 | 2 | 31.95 | 30.85 | 1 | 3,488 | 0.03% |
|
| 2018/10/03 | 7 | 33.28 | 3 | 32.18 | 32.40 | 4 | 3,632 | 0.11% |
|
| 2018/10/02 | 1 | 35.40 | 1 | 35.00 | 35.00 | 0 | 3,755 | 0.00% |
|
| 2018/10/01 | 3 | 35.95 | 0 | 0.00 | 35.75 | 3 | 3,821 | 0.08% |
|
| 2018/09/28 | 8 | 35.99 | 2 | 36.25 | 35.75 | 6 | 3,978 | 0.15% |
|
| 2018/09/27 | 5 | 36.67 | 2 | 36.58 | 36.10 | 3 | 4,132 | 0.07% |
|
| 2018/09/26 | 1 | 37.85 | 4 | 37.25 | 37.00 | -3 | 4,340 | -0.07% |
|
| 2018/09/25 | 1 | 36.70 | 1 | 37.05 | 36.90 | 0 | 4,569 | 0.00% |
|
| 2018/09/21 | 9 | 37.36 | 6 | 37.10 | 36.90 | 3 | 4,984 | 0.06% |
|
| 2018/09/20 | 5 | 37.50 | 9 | 37.75 | 36.95 | -4 | 5,195 | -0.08% |
|
| 2018/09/19 | 7 | 39.56 | 12 | 39.53 | 38.05 | -5 | 5,237 | -0.10% |
|
| 2018/09/18 | 5 | 37.87 | 8 | 38.40 | 37.35 | -3 | 5,270 | -0.06% |
|
| 2018/09/17 | 2 | 36.70 | 5.2 | 36.52 | 36.20 | -3.2 | 5,414 | -0.06% |
|
| 2018/09/14 | 2 | 36.25 | 11 | 36.40 | 36.60 | -9 | 5,661 | -0.16% |
|
| 2018/09/13 | 2 | 35.75 | 2 | 35.70 | 35.30 | 0 | 5,935 | 0.00% |
|
| 2018/09/12 | 2 | 35.50 | 2 | 35.40 | 35.20 | 0 | 6,269 | 0.00% |
|
| 2018/09/11 | 1 | 36.00 | 7 | 36.35 | 36.05 | -6 | 6,611 | -0.09% |
|
| 2018/09/10 | 10 | 35.83 | 6 | 35.38 | 35.00 | 4 | 6,919 | 0.06% |
|
| 2018/09/07 | 4 | 37.30 | 1 | 38.00 | 37.05 | 3 | 7,192 | 0.04% |
|
| 2018/09/06 | 16 | 38.96 | 17 | 38.81 | 38.35 | -1 | 7,280 | -0.01% |
|
| 2018/09/05 | 11 | 38.68 | 9 | 38.61 | 38.15 | 2 | 7,641 | 0.03% |
|
| 2018/09/04 | 4 | 38.24 | 7 | 38.61 | 38.40 | -3 | 7,816 | -0.04% |
|
| 2018/09/03 | 29 | 38.42 | 15 | 38.55 | 37.40 | 14 | 7,856 | 0.18% |
|
| 2018/08/31 | 8 | 38.16 | 18 | 38.44 | 39.90 | -10 | 7,891 | -0.13% |
|
| 2018/08/30 | 21 | 36.67 | 20 | 36.74 | 36.90 | 1 | 7,861 | 0.01% |
|
| 2018/08/29 | 2 | 34.95 | 5 | 35.67 | 36.50 | -3 | 7,909 | -0.04% |
|
| 2018/08/28 | 1 | 35.90 | 1 | 35.10 | 35.00 | 0 | 8,048 | 0.00% |
|
| 2018/08/27 | 3 | 35.07 | 7 | 35.06 | 35.60 | -4 | 8,131 | -0.05% |
|
| 2018/08/24 | 4 | 34.65 | 1 | 34.90 | 34.50 | 3 | 8,175 | 0.04% |
|
| 2018/08/23 | 7 | 35.61 | 10 | 35.97 | 35.30 | -3 | 8,274 | -0.04% |
|
| 2018/08/22 | 7 | 35.44 | 9 | 35.56 | 36.35 | -2 | 8,297 | -0.02% |
|
| 2018/08/21 | 3 | 35.08 | 2 | 35.03 | 34.15 | 1 | 8,296 | 0.01% |
|
| 2018/08/20 | 1 | 35.30 | 1 | 35.75 | 35.15 | 0 | 8,310 | 0.00% |
|
| 2018/08/17 | 4 | 36.49 | 4 | 36.08 | 35.30 | 0 | 8,324 | 0.00% |
|
| 2018/08/16 | 2 | 35.90 | 2 | 35.90 | 35.90 | 0 | 8,317 | 0.00% |
|
| 2018/08/15 | 3 | 35.45 | 2 | 36.20 | 35.45 | 1 | 8,315 | 0.01% |
|
| 2018/08/14 | 1 | 35.00 | 3 | 35.73 | 35.50 | -2 | 8,324 | -0.02% |
|
| 2018/08/13 | 2 | 35.20 | 3 | 36.00 | 35.15 | -1 | 8,494 | -0.01% |
|
| 2018/08/10 | 6 | 39.40 | 6 | 39.46 | 38.70 | 0 | 8,575 | 0.00% |
|
| 2018/08/09 | 3 | 39.53 | 3 | 39.73 | 38.65 | 0 | 8,835 | 0.00% |
|
| 2018/08/08 | 5 | 40.71 | 2 | 41.13 | 40.10 | 3 | 9,082 | 0.03% |
|
| 2018/08/07 | 1 | 41.35 | 5 | 41.45 | 41.20 | -4 | 9,098 | -0.04% |
|
| 2018/08/06 | 22 | 41.45 | 16 | 41.40 | 40.90 | 6 | 9,252 | 0.06% |
|
| 2018/08/03 | 4 | 42.99 | 3 | 43.15 | 43.40 | 1 | 9,304 | 0.01% |
|
| 2018/08/02 | 3 | 43.80 | 3 | 42.72 | 42.35 | 0 | 9,410 | 0.00% |
|
| 2018/07/31 | 4 | 45.15 | 4 | 44.80 | 45.60 | 0 | 9,520 | 0.00% |
|
| 2018/07/30 | 4 | 45.80 | 8 | 45.56 | 45.15 | -4 | 9,620 | -0.04% |
|
| 2018/07/27 | 11 | 46.68 | 2 | 46.80 | 46.50 | 9 | 9,793 | 0.09% |
|
| 2018/07/26 | 1 | 46.80 | 3 | 46.90 | 46.55 | -2 | 10,005 | -0.02% |
|
| 2018/07/25 | 4 | 48.23 | 2 | 47.50 | 47.00 | 2 | 10,381 | 0.02% |
|
| 2018/07/24 | 3 | 47.43 | 3 | 47.60 | 47.60 | 0 | 10,379 | 0.00% |
|
| 2018/07/23 | 0 | 0.00 | 8 | 47.71 | 47.15 | -8 | 10,464 | -0.08% |
|
| 2018/07/20 | 4 | 45.44 | 7 | 45.64 | 45.20 | -3 | 10,498 | -0.03% |
|
| 2018/07/19 | 10 | 45.52 | 5 | 45.67 | 45.00 | 5 | 10,644 | 0.05% |
|
| 2018/07/18 | 4 | 46.91 | 4 | 47.30 | 46.20 | 0 | 10,796 | 0.00% |
|
| 2018/07/17 | 6 | 47.68 | 3 | 47.72 | 47.25 | 3 | 10,883 | 0.03% |
|
| 2018/07/16 | 9 | 48.59 | 12 | 48.77 | 48.00 | -3 | 11,280 | -0.03% |
|
| 2018/07/13 | 7 | 48.55 | 2 | 48.60 | 48.20 | 5 | 11,245 | 0.04% |
|
| 2018/07/12 | 21 | 48.13 | 17 | 48.94 | 47.95 | 4 | 11,567 | 0.03% |
|
| 2018/07/11 | 10 | 48.57 | 28 | 48.52 | 48.10 | -18 | 11,705 | -0.15% |
|
| 2018/07/10 | 17 | 45.24 | 4 | 45.08 | 45.60 | 13 | 11,634 | 0.11% |
|
| 2018/07/09 | 8 | 48.21 | 11 | 48.66 | 47.50 | -3 | 11,760 | -0.03% |
|
| 2018/07/06 | 19 | 47.77 | 16 | 47.92 | 48.55 | 3 | 11,839 | 0.03% |
|
| 2018/07/05 | 20 | 48.49 | 16 | 48.96 | 47.75 | 4 | 11,778 | 0.03% |
|
| 2018/07/04 | 18 | 50.07 | 15 | 49.95 | 49.00 | 3 | 11,826 | 0.03% |
|
| 2018/07/03 | 21 | 51.87 | 9 | 52.54 | 50.00 | 12 | 11,863 | 0.10% |
|
| 2018/07/02 | 5 | 53.82 | 119 | 53.02 | 51.40 | -114 | 11,591 | -0.98% |
大賣/鉅額交易
|
| 2018/06/29 | 102 | 50.25 | 10 | 47.87 | 50.40 | 92 | 11,188 | 0.82% |
大買/
|
| 2018/06/28 | 9 | 46.62 | 9 | 46.61 | 45.85 | 0 | 10,976 | 0.00% |
|
| 2018/06/27 | 21 | 47.74 | 17 | 47.82 | 47.70 | 4 | 10,885 | 0.04% |
|
| 2018/06/26 | 5 | 45.85 | 8 | 47.24 | 47.50 | -3 | 10,755 | -0.03% |
|
| 2018/06/25 | 18 | 45.85 | 13 | 47.05 | 44.50 | 5 | 10,586 | 0.05% |
|
| 2018/06/22 | 24 | 50.84 | 14 | 50.31 | 49.00 | 10 | 10,353 | 0.10% |
|
| 2018/06/21 | 10 | 49.74 | 4.2 | 49.48 | 50.10 | 5.8 | 10,077 | 0.06% |
|
| 2018/06/20 | 5 | 45.94 | 7.4 | 46.15 | 46.10 | -2.4 | 9,813 | -0.02% |
|
| 2018/06/19 | 0 | 0.00 | 10.2 | 47.15 | 47.15 | -10.2 | 9,495 | -0.11% |
|
| 2018/06/15 | 8 | 41.21 | 2 | 41.15 | 42.90 | 6 | 9,375 | 0.06% |
|
| 2018/06/14 | 2 | 39.28 | 4 | 40.25 | 40.15 | -2 | 9,233 | -0.02% |
|
| 2018/06/13 | 113 | 42.95 | 146 | 41.46 | 39.00 | -33 | 9,282 | -0.36% |
大買/大賣/
|
| 2018/06/12 | 4 | 40.55 | 7 | 39.49 | 39.35 | -3 | 9,006 | -0.03% |
|
| 2018/06/11 | 2 | 37.13 | 11 | 37.23 | 37.65 | -9 | 9,064 | -0.10% |
|
| 2018/06/08 | 13 | 35.88 | 5 | 36.04 | 35.95 | 8 | 9,002 | 0.09% |
|
| 2018/06/07 | 11 | 38.00 | 5 | 37.98 | 37.45 | 6 | 8,910 | 0.07% |
|
| 2018/06/06 | 18 | 38.64 | 4 | 39.05 | 38.55 | 14 | 8,907 | 0.16% |
|
| 2018/06/05 | 18 | 38.43 | 6 | 40.90 | 38.20 | 12 | 8,871 | 0.14% |
|
| 2018/06/04 | 6 | 41.02 | 18 | 41.65 | 42.30 | -12 | 8,700 | -0.14% |
|
| 2018/06/01 | 1 | 39.10 | 3 | 39.45 | 38.80 | -2 | 8,669 | -0.02% |
|
| 2018/05/31 | 7 | 39.50 | 17 | 38.94 | 39.45 | -10 | 8,675 | -0.12% |
|
| 2018/05/30 | 17 | 37.75 | 12 | 37.73 | 38.70 | 5 | 8,661 | 0.06% |
|
| 2018/05/29 | 10 | 36.33 | 15 | 37.02 | 37.50 | -5 | 8,673 | -0.06% |
|
| 2018/05/28 | 10 | 35.02 | 2 | 35.50 | 35.00 | 8 | 8,672 | 0.09% |
|
| 2018/05/25 | 8 | 34.92 | 1 | 35.00 | 34.80 | 7 | 8,726 | 0.08% |
|
| 2018/05/24 | 3 | 34.93 | 1 | 35.30 | 34.90 | 2 | 8,796 | 0.02% |
|
| 2018/05/23 | 3 | 35.47 | 1 | 36.45 | 35.50 | 2 | 8,985 | 0.02% |
|
| 2018/05/22 | 1 | 35.80 | 3 | 35.40 | 35.80 | -2 | 9,216 | -0.02% |
|
| 2018/05/21 | 5 | 38.20 | 12 | 37.92 | 37.00 | -7 | 9,236 | -0.08% |
|
| 2018/05/18 | 5 | 35.22 | 6 | 35.20 | 35.60 | -1 | 9,168 | -0.01% |
|
| 2018/05/17 | 166 | 36.96 | 163 | 36.39 | 36.60 | 3 | 9,229 | 0.03% |
大買/大賣/
|
| 2018/05/16 | 8 | 34.90 | 32 | 34.98 | 33.80 | -24 | 9,069 | -0.26% |
|
| 2018/05/15 | 0 | 0.00 | 158 | 36.50 | 36.50 | -158 | 8,844 | -1.79% |
大賣/鉅額交易
|
| 2018/05/14 | 162 | 33.14 | 12 | 32.80 | 33.20 | 150 | 8,863 | 1.69% |
大買/鉅額交易
|
| 2018/05/11 | 7 | 30.47 | 8 | 30.65 | 30.20 | -1 | 8,709 | -0.01% |
|
| 2018/05/10 | 10 | 30.33 | 6.1 | 30.62 | 30.15 | 3.9 | 8,637 | 0.05% |
|
| 2018/05/09 | 3 | 31.57 | 10 | 31.59 | 31.00 | -7 | 8,554 | -0.08% |
|
| 2018/05/08 | 3 | 31.52 | 4 | 31.85 | 30.90 | -1 | 8,544 | -0.01% |
|
| 2018/05/07 | 11 | 31.38 | 19 | 31.39 | 31.00 | -8 | 8,596 | -0.09% |
|
| 2018/05/04 | 25 | 31.61 | 15 | 32.31 | 31.10 | 10 | 8,574 | 0.12% |
|
| 2018/05/03 | 3 | 32.08 | 29 | 31.92 | 31.90 | -26 | 8,483 | -0.31% |
|
| 2018/05/02 | 12 | 32.15 | 2 | 32.65 | 30.90 | 10 | 8,397 | 0.12% |
|
| 2018/04/30 | 0 | 0.00 | 2 | 33.95 | 33.95 | -2 | 8,158 | -0.02% |
|
| 2018/04/27 | 3 | 29.83 | 20 | 30.63 | 30.90 | -17 | 8,131 | -0.21% |
|
| 2018/04/26 | 6 | 29.61 | 12 | 31.14 | 28.10 | -6 | 7,996 | -0.08% |
|
| 2018/04/25 | 29 | 29.99 | 35 | 30.30 | 29.90 | -6 | 7,863 | -0.08% |
|
| 2018/04/24 | 21 | 29.28 | 2 | 29.25 | 29.00 | 19 | 7,654 | 0.25% |
|
| 2018/04/23 | 6 | 32.98 | 2 | 33.43 | 32.20 | 4 | 7,447 | 0.05% |
|
| 2018/04/20 | 10 | 35.29 | 7 | 36.39 | 35.50 | 3 | 7,296 | 0.04% |
|
| 2018/04/19 | 0 | 0.00 | 5 | 34.50 | 34.50 | -5 | 6,850 | -0.07% |
|
| 2018/04/18 | 8 | 29.48 | 27 | 28.92 | 31.40 | -19 | 6,821 | -0.28% |
|
| 2018/04/17 | 22 | 29.28 | 63 | 28.92 | 28.55 | -41 | 6,457 | -0.63% |
|
| 2018/04/16 | 8 | 32.12 | 10 | 32.65 | 31.70 | -2 | 6,250 | -0.03% |
|
| 2018/04/13 | 11 | 32.09 | 45 | 33.10 | 32.95 | -34 | 6,134 | -0.55% |
|
| 2018/04/12 | 69 | 35.06 | 5 | 36.69 | 33.30 | 64 | 5,835 | 1.10% |
|
| 2018/04/11 | 4 | 36.68 | 16 | 37.04 | 36.90 | -12 | 5,665 | -0.21% |
|
| 2018/04/10 | 11 | 36.66 | 53 | 37.04 | 36.00 | -42 | 5,565 | -0.75% |
|
| 2018/04/09 | 75 | 39.83 | 2 | 39.80 | 38.70 | 73 | 5,342 | 1.37% |
|
| 2018/03/30 | 0 | 0.00 | 42.5 | 37.75 | 37.70 | -42.5 | 4,975 | -0.85% |
|
| 2018/03/23 | 0 | 0.00 | 7 | 35.55 | 34.00 | -7 | 4,884 | -0.14% |
|
| 2018/03/22 | 0 | 0.00 | 1 | 36.35 | 36.35 | -1 | 4,811 | -0.02% |
|
| 2018/03/21 | 19 | 37.82 | 16 | 39.36 | 40.35 | 3 | 4,771 | 0.06% |
|
| 2018/03/20 | 8 | 36.66 | 10 | 36.43 | 36.70 | -2 | 4,550 | -0.04% |
|
| 2018/03/19 | 12 | 31.68 | 10 | 33.16 | 33.40 | 2 | 4,382 | 0.05% |
|
| 2018/03/16 | 7 | 30.00 | 6 | 30.63 | 30.40 | 1 | 4,204 | 0.02% |
|
| 2018/03/15 | 3 | 30.73 | 26.5 | 31.38 | 32.20 | -23.5 | 4,071 | -0.58% |
|
| 2018/03/14 | 0 | 0.00 | 3 | 29.30 | 29.30 | -3 | 3,787 | -0.08% |
|
| 2018/03/13 | 0 | 0.00 | 5 | 26.42 | 26.65 | -5 | 3,766 | -0.13% |
|
| 2018/03/12 | 2 | 24.25 | 5 | 23.95 | 24.25 | -3 | 3,704 | -0.08% |
|
| 2018/03/09 | 2 | 22.23 | 4 | 22.00 | 22.05 | -2 | 3,598 | -0.06% |
|
| 2018/03/08 | 3 | 23.02 | 3 | 23.87 | 22.70 | 0 | 3,541 | 0.00% |
|
| 2018/03/07 | 3 | 23.52 | 1 | 24.20 | 23.00 | 2 | 3,492 | 0.06% |
|
| 2018/03/06 | 1 | 24.80 | 4 | 23.95 | 24.50 | -3 | 3,428 | -0.09% |
|
| 2018/03/05 | 2 | 24.05 | 8 | 24.01 | 23.90 | -6 | 3,361 | -0.18% |
|
| 2018/03/02 | 18 | 23.26 | 14 | 23.36 | 23.75 | 4 | 3,256 | 0.12% |
|
| 2018/03/01 | 0 | 0.00 | 16 | 21.10 | 21.75 | -16 | 3,151 | -0.51% |
|
| 2018/02/27 | 6 | 20.05 | 8 | 20.75 | 19.80 | -2 | 3,066 | -0.07% |
|
| 2018/02/26 | 6 | 18.78 | 8 | 19.44 | 19.75 | -2 | 2,980 | -0.07% |
|
| 2018/02/23 | 27 | 19.57 | 3.3 | 19.75 | 18.65 | 23.7 | 2,888 | 0.82% |
|
| 2018/02/22 | 33 | 20.35 | 12 | 21.16 | 20.60 | 21 | 2,673 | 0.79% |
|
| 2018/02/21 | 1 | 19.30 | 9 | 19.33 | 19.35 | -8 | 2,419 | -0.33% |
|
| 2018/02/12 | 43 | 17.34 | 13 | 16.89 | 17.60 | 30 | 2,351 | 1.28% |
|
| 2018/02/09 | 22 | 15.84 | 34 | 15.50 | 16.00 | -12 | 2,163 | -0.55% |
|
| 2018/02/08 | 12 | 13.49 | 162 | 13.14 | 14.55 | -150 | 1,950 | -7.69% |
大賣/鉅額交易
|
| 2018/02/07 | 150 | 13.25 | 26 | 12.86 | 13.25 | 124 | 1,790 | 6.92% |
大買/鉅額交易
|
| 2018/02/06 | 21 | 11.88 | 29 | 12.06 | 12.05 | -8 | 1,702 | -0.47% |
|
| 2018/02/05 | 41 | 12.89 | 12 | 13.03 | 12.90 | 29 | 1,639 | 1.77% |
|
| 2018/02/02 | 5 | 13.51 | 3 | 13.80 | 13.50 | 2 | 1,605 | 0.12% |
|
| 2018/02/01 | 11 | 13.75 | 13.5 | 13.76 | 13.80 | -2.5 | 1,591 | -0.15% |
|
| 2018/01/31 | 9 | 13.00 | 7 | 13.86 | 14.10 | 2 | 1,535 | 0.13% |
|
| 2018/01/30 | 48 | 13.67 | 6 | 13.66 | 13.50 | 42 | 1,431 | 2.93% |
|
| 2018/01/29 | 15 | 14.20 | 3 | 14.50 | 14.60 | 12 | 1,284 | 0.93% |
|
| 2018/01/26 | 7 | 11.79 | 16 | 12.61 | 13.30 | -9 | 1,164 | -0.77% |
|
| 2018/01/25 | 7 | 12.65 | 2 | 12.63 | 12.10 | 5 | 1,055 | 0.47% |
|
| 2018/01/24 | 18 | 11.76 | 2 | 11.75 | 12.40 | 16 | 914 | 1.75% |
|
| 2018/01/22 | 0 | 0.00 | 30 | 10.55 | 10.55 | -30 | 733 | -4.09% |
|
| 2018/01/19 | 30 | 10.60 | 10 | 10.55 | 10.60 | 20 | 738 | 2.71% |
|
| 2018/01/18 | 10 | 10.75 | 0 | 0.00 | 10.65 | 10 | 744 | 1.34% |
|
| 2018/01/11 | 0 | 0.00 | 5 | 10.60 | 10.55 | -5 | 779 | -0.64% |
|
| 2018/01/09 | 5 | 10.45 | 0 | 0.00 | 10.70 | 5 | 781 | 0.64% |
|
| 2018/01/04 | 0 | 0.00 | 2 | 10.80 | 10.85 | -2 | 902 | -0.22% |
|