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
元大-新店中正 券商分點個股進出
元大-新店中正 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
|
| 2024/06/21 | 1 | 187.98 | 0 | 0.00 | 187.00 | 1 | 12,071 | 0.01% |
|
| 2024/06/20 | 5 | 190.90 | 5.1 | 190.60 | 190.50 | -0.1 | 12,069 | 0.00% |
|
| 2024/06/19 | 15.6 | 192.37 | 2 | 189.25 | 189.00 | 13.6 | 12,276 | 0.11% |
|
| 2024/06/18 | 4 | 185.50 | 13.1 | 189.04 | 190.00 | -9.1 | 12,640 | -0.07% |
|
| 2024/06/17 | 0 | 184.00 | 0 | 183.00 | 184.00 | 0 | 13,040 | 0.00% |
|
| 2024/06/14 | 11.1 | 183.09 | 8 | 183.00 | 182.50 | 3.1 | 13,658 | 0.02% |
|
| 2024/06/13 | 7.5 | 185.43 | 5 | 185.00 | 184.00 | 2.5 | 14,080 | 0.02% |
|
| 2024/06/12 | 9 | 185.94 | 6.2 | 186.69 | 185.50 | 2.8 | 14,206 | 0.02% |
|
| 2024/06/11 | 3.4 | 183.27 | 0 | 0.00 | 182.50 | 3.4 | 14,181 | 0.02% |
|
| 2024/06/07 | 5.4 | 184.70 | 1 | 184.00 | 184.00 | 4.4 | 14,261 | 0.03% |
|
| 2024/06/06 | 1.1 | 188.68 | 2 | 190.50 | 187.50 | -0.9 | 14,334 | -0.01% |
|
| 2024/06/05 | 1 | 185.50 | 0.2 | 187.00 | 185.50 | 0.8 | 14,363 | 0.01% |
|
| 2024/06/04 | 4.5 | 187.99 | 2 | 188.25 | 187.50 | 2.5 | 14,544 | 0.02% |
|
| 2024/06/03 | 3.1 | 189.84 | 11.5 | 190.21 | 188.50 | -8.4 | 14,621 | -0.06% |
|
| 2024/05/31 | 5.4 | 184.62 | 0 | 188.00 | 182.50 | 5.3 | 14,691 | 0.04% |
|
| 2024/05/30 | 7.2 | 187.93 | 0 | 0.00 | 187.50 | 7.2 | 14,557 | 0.05% |
|
| 2024/05/29 | 14.5 | 194.76 | 16.2 | 196.89 | 191.00 | -1.6 | 14,548 | -0.01% |
|
| 2024/05/28 | 2 | 190.75 | 2.3 | 191.21 | 192.00 | -0.3 | 14,136 | 0.00% |
|
| 2024/05/27 | 6 | 189.84 | 6.3 | 191.36 | 192.00 | -0.3 | 14,502 | 0.00% |
|
| 2024/05/24 | 3 | 188.50 | 2 | 188.75 | 189.00 | 1 | 15,438 | 0.01% |
|
| 2024/05/23 | 2 | 189.50 | 33.7 | 189.68 | 191.00 | -31.7 | 15,954 | -0.20% |
|
| 2024/05/22 | 2 | 182.25 | 3 | 183.17 | 182.50 | -1 | 15,873 | -0.01% |
|
| 2024/05/21 | 1 | 181.00 | 1 | 182.00 | 182.00 | 0 | 16,037 | 0.00% |
|
| 2024/05/20 | 6.5 | 180.81 | 1 | 181.00 | 180.50 | 5.5 | 16,176 | 0.03% |
|
| 2024/05/17 | 11 | 183.41 | 0 | 0.00 | 183.50 | 11 | 16,378 | 0.07% |
|
| 2024/05/16 | 1 | 187.00 | 0 | 0.00 | 183.00 | 1 | 17,068 | 0.01% |
|
| 2024/05/15 | 1 | 184.00 | 4.1 | 183.38 | 182.50 | -3.1 | 17,079 | -0.02% |
|
| 2024/05/14 | 2.2 | 184.00 | 1 | 184.00 | 183.50 | 1.2 | 17,191 | 0.01% |
|
| 2024/05/13 | 3 | 186.66 | 2.4 | 187.19 | 186.50 | 0.7 | 17,219 | 0.00% |
|
| 2024/05/10 | 3.1 | 188.48 | 5 | 189.30 | 190.00 | -2 | 17,236 | -0.01% |
|
| 2024/05/09 | 7 | 191.43 | 12.4 | 191.44 | 190.50 | -5.4 | 17,221 | -0.03% |
|
| 2024/05/08 | 2.1 | 183.02 | 6.2 | 188.25 | 189.00 | -4.1 | 17,053 | -0.02% |
|
| 2024/05/07 | 3 | 180.83 | 0 | 0.00 | 182.00 | 3 | 16,965 | 0.02% |
|
| 2024/05/06 | 1 | 182.50 | 18.2 | 183.31 | 184.00 | -17.2 | 17,182 | -0.10% |
|
| 2024/05/03 | 9.3 | 178.37 | 1.4 | 178.89 | 176.00 | 7.9 | 17,232 | 0.05% |
|
| 2024/05/02 | 14 | 180.25 | 7.1 | 178.23 | 178.00 | 6.9 | 17,587 | 0.04% |
|
| 2024/04/30 | 7.1 | 185.26 | 4.8 | 185.39 | 182.00 | 2.3 | 17,726 | 0.01% |
|
| 2024/04/29 | 4 | 183.75 | 0 | 183.50 | 184.00 | 4 | 17,823 | 0.02% |
|
| 2024/04/26 | 2 | 182.00 | 1.3 | 182.85 | 182.50 | 0.7 | 18,070 | 0.00% |
|
| 2024/04/25 | 14.1 | 187.58 | 21.2 | 189.94 | 184.00 | -7 | 18,192 | -0.04% |
|
| 2024/04/24 | 2 | 185.00 | 25.2 | 185.18 | 187.00 | -23.2 | 17,703 | -0.13% |
|
| 2024/04/23 | 2.2 | 170.56 | 11.4 | 170.00 | 170.00 | -9.3 | 17,511 | -0.05% |
|
| 2024/04/22 | 6.2 | 168.68 | 1.1 | 170.87 | 167.50 | 5.1 | 17,483 | 0.03% |
|
| 2024/04/19 | 8.7 | 171.71 | 3.2 | 170.93 | 170.00 | 5.5 | 17,462 | 0.03% |
|
| 2024/04/18 | 2.1 | 178.29 | 1 | 179.00 | 178.50 | 1.1 | 17,256 | 0.01% |
|
| 2024/04/17 | 4.8 | 176.79 | 7 | 174.64 | 179.00 | -2.2 | 17,275 | -0.01% |
|
| 2024/04/16 | 6.1 | 178.01 | 3.4 | 178.46 | 177.00 | 2.7 | 17,189 | 0.02% |
|
| 2024/04/15 | 32.7 | 183.37 | 14.2 | 184.07 | 182.50 | 18.5 | 17,092 | 0.11% |
|
| 2024/04/12 | 2.2 | 190.07 | 1.3 | 192.02 | 194.00 | 1 | 16,828 | 0.01% |
|
| 2024/04/11 | 2.1 | 190.48 | 2.3 | 192.39 | 192.50 | -0.2 | 16,964 | 0.00% |
|
| 2024/04/10 | 1.1 | 193.08 | 4 | 194.36 | 191.50 | -2.9 | 17,078 | -0.02% |
|
| 2024/04/09 | 7.2 | 195.72 | 1.1 | 195.00 | 193.50 | 6.1 | 17,147 | 0.04% |
|
| 2024/04/08 | 3 | 198.65 | 10.1 | 197.55 | 199.00 | -7.1 | 17,073 | -0.04% |
|
| 2024/04/03 | 3 | 191.00 | 1 | 192.00 | 192.00 | 2 | 16,814 | 0.01% |
|
| 2024/04/02 | 2 | 194.00 | 11.1 | 194.40 | 193.50 | -9.1 | 16,766 | -0.05% |
|
| 2024/04/01 | 1 | 194.58 | 5.2 | 195.83 | 193.00 | -4.2 | 16,727 | -0.02% |
|
| 2024/03/29 | 2 | 190.00 | 10 | 193.00 | 191.00 | -8 | 16,622 | -0.05% |
|
| 2024/03/28 | 6.4 | 190.38 | 1 | 190.99 | 190.00 | 5.4 | 16,502 | 0.03% |
|
| 2024/03/27 | 5.1 | 191.60 | 3.1 | 191.79 | 191.50 | 2 | 16,503 | 0.01% |
|
| 2024/03/26 | 21.5 | 192.74 | 11 | 193.74 | 190.00 | 10.5 | 16,579 | 0.06% |
|
| 2024/03/25 | 3 | 197.84 | 2.3 | 197.48 | 198.00 | 0.7 | 16,372 | 0.00% |
|
| 2024/03/22 | 3.1 | 198.84 | 2 | 198.75 | 200.00 | 1.1 | 16,352 | 0.01% |
|
| 2024/03/21 | 6.5 | 201.28 | 14.3 | 200.79 | 200.00 | -7.7 | 16,283 | -0.05% |
|
| 2024/03/20 | 4 | 196.00 | 14.6 | 196.67 | 196.50 | -10.6 | 16,104 | -0.07% |
|
| 2024/03/19 | 13.5 | 192.35 | 19.2 | 191.96 | 192.50 | -5.7 | 15,743 | -0.04% |
|
| 2024/03/18 | 12 | 184.63 | 34.4 | 183.53 | 187.00 | -22.4 | 15,167 | -0.15% |
|
| 2024/03/15 | 6.1 | 173.44 | 1 | 176.00 | 172.00 | 5.1 | 14,782 | 0.03% |
|
| 2024/03/14 | 0.1 | 179.50 | 2.1 | 179.26 | 177.50 | -2 | 14,960 | -0.01% |
|
| 2024/03/13 | 6.4 | 177.79 | 13.2 | 178.78 | 177.50 | -6.8 | 14,974 | -0.05% |
|
| 2024/03/12 | 3 | 179.50 | 11.2 | 180.58 | 182.00 | -8.2 | 14,884 | -0.06% |
|
| 2024/03/11 | 1.1 | 176.45 | 2 | 176.75 | 177.00 | -0.9 | 14,746 | -0.01% |
|
| 2024/03/08 | 4.3 | 174.35 | 8.2 | 174.20 | 173.50 | -3.9 | 14,819 | -0.03% |
|
| 2024/03/07 | 4.1 | 174.35 | 3.3 | 174.39 | 172.50 | 0.9 | 14,725 | 0.01% |
|
| 2024/03/06 | 12 | 174.25 | 18.1 | 174.20 | 174.00 | -6 | 14,683 | -0.04% |
|
| 2024/03/05 | 2.3 | 178.60 | 0.1 | 179.00 | 178.00 | 2.2 | 14,731 | 0.01% |
|
| 2024/03/04 | 3.1 | 181.16 | 13.3 | 180.70 | 180.50 | -10.2 | 14,948 | -0.07% |
|
| 2024/03/01 | 7.1 | 178.37 | 3 | 178.50 | 178.00 | 4.1 | 15,050 | 0.03% |
|
| 2024/02/29 | 19.1 | 175.63 | 5 | 177.00 | 179.50 | 14.1 | 14,991 | 0.09% |
|
| 2024/02/27 | 56.4 | 184.02 | 38.1 | 180.13 | 179.00 | 18.3 | 14,636 | 0.12% |
|
| 2024/02/26 | 5 | 193.50 | 17.3 | 194.38 | 196.00 | -12.3 | 13,782 | -0.09% |
|
| 2024/02/23 | 3.2 | 189.18 | 9.4 | 190.22 | 188.00 | -6.3 | 13,574 | -0.05% |
|
| 2024/02/22 | 7.2 | 187.56 | 3.2 | 188.21 | 189.00 | 4.1 | 13,899 | 0.03% |
|
| 2024/02/21 | 6.4 | 188.56 | 2.1 | 191.21 | 189.50 | 4.3 | 13,926 | 0.03% |
|
| 2024/02/20 | 4.3 | 189.26 | 3 | 190.00 | 190.50 | 1.3 | 13,945 | 0.01% |
|
| 2024/02/19 | 11.1 | 191.13 | 28.1 | 190.56 | 192.50 | -17 | 13,727 | -0.12% |
|
| 2024/02/16 | 1.2 | 180.67 | 4 | 181.37 | 182.00 | -2.8 | 13,206 | -0.02% |
|
| 2024/02/15 | 1 | 178.50 | 4 | 179.63 | 180.50 | -3 | 13,208 | -0.02% |
|
| 2024/02/05 | 3.1 | 177.19 | 4 | 176.38 | 176.50 | -0.9 | 13,201 | -0.01% |
|
| 2024/02/02 | 1 | 179.49 | 1.2 | 178.99 | 180.00 | -0.2 | 13,273 | 0.00% |
|
| 2024/02/01 | 1.2 | 175.48 | 2.1 | 176.50 | 177.50 | -0.9 | 13,239 | -0.01% |
|
| 2024/01/31 | 0.2 | 176.19 | 2 | 175.50 | 176.00 | -1.8 | 13,263 | -0.01% |
|
| 2024/01/30 | 2 | 178.00 | 4 | 178.88 | 178.00 | -2 | 13,303 | -0.02% |
|
| 2024/01/29 | 4 | 177.75 | 15.4 | 177.16 | 178.00 | -11.4 | 13,226 | -0.09% |
|
| 2024/01/26 | 16.2 | 172.32 | 13 | 174.62 | 171.50 | 3.2 | 13,187 | 0.02% |
|
| 2024/01/25 | 0 | 0.00 | 33.3 | 175.19 | 175.50 | -33.3 | 13,195 | -0.25% |
|
| 2024/01/24 | 10.4 | 169.91 | 7 | 170.00 | 169.50 | 3.4 | 12,861 | 0.03% |
|
| 2024/01/23 | 8.2 | 172.61 | 7.3 | 173.68 | 174.50 | 0.9 | 12,765 | 0.01% |
|
| 2024/01/22 | 13 | 172.27 | 8.1 | 173.83 | 175.00 | 4.9 | 12,782 | 0.04% |
|
| 2024/01/19 | 8 | 165.88 | 8.3 | 164.55 | 169.50 | -0.3 | 12,792 | 0.00% |
|
| 2024/01/18 | 2.1 | 157.04 | 4 | 156.88 | 157.00 | -1.9 | 12,858 | -0.01% |
|
| 2024/01/17 | 2.1 | 159.29 | 0 | 0.00 | 158.50 | 2.1 | 12,936 | 0.02% |
|
| 2024/01/16 | 2.2 | 160.06 | 4 | 162.13 | 162.00 | -1.8 | 13,170 | -0.01% |
|
| 2024/01/15 | 3.3 | 159.78 | 2.1 | 160.00 | 159.50 | 1.2 | 13,188 | 0.01% |
|
| 2024/01/12 | 3.3 | 159.57 | 0 | 0.00 | 159.00 | 3.3 | 13,212 | 0.02% |
|
| 2024/01/11 | 2.3 | 160.83 | 0 | 0.00 | 160.50 | 2.3 | 13,277 | 0.02% |
|
| 2024/01/10 | 1.4 | 160.86 | 0 | 0.00 | 162.50 | 1.4 | 13,469 | 0.01% |
|
| 2024/01/09 | 3.1 | 163.67 | 0 | 0.00 | 162.50 | 3.1 | 13,506 | 0.02% |
|
| 2024/01/08 | 0 | 0.00 | 2 | 161.76 | 161.00 | -2 | 13,686 | -0.01% |
|
| 2024/01/05 | 5.2 | 162.11 | 8 | 161.13 | 160.00 | -2.9 | 13,824 | -0.02% |
|
| 2024/01/04 | 6.4 | 166.50 | 3 | 166.33 | 164.50 | 3.4 | 13,724 | 0.02% |
|
| 2024/01/03 | 8 | 170.06 | 0 | 0.00 | 170.00 | 8 | 13,823 | 0.06% |
|
| 2024/01/02 | 3 | 173.50 | 1 | 177.00 | 173.00 | 2 | 13,782 | 0.01% |
|
| 2023/12/29 | 1 | 174.50 | 2.2 | 175.30 | 176.00 | -1.2 | 13,827 | -0.01% |
|
| 2023/12/28 | 3 | 177.33 | 2 | 179.00 | 175.50 | 1 | 13,892 | 0.01% |
|
| 2023/12/27 | 1.3 | 178.00 | 6 | 178.00 | 178.00 | -4.7 | 13,959 | -0.03% |
|
| 2023/12/26 | 2 | 177.50 | 1 | 178.00 | 177.50 | 1 | 14,136 | 0.01% |
|
| 2023/12/22 | 0 | 176.00 | 0 | 0.00 | 175.00 | 0 | 14,389 | 0.00% |
|
| 2023/12/21 | 1 | 178.99 | 15 | 174.50 | 179.00 | -14 | 14,380 | -0.10% |
|
| 2023/12/20 | 1.5 | 174.67 | 0 | 0.00 | 173.00 | 1.5 | 14,324 | 0.01% |
|
| 2023/12/19 | 0.1 | 175.23 | 1.1 | 176.41 | 174.50 | -1 | 14,450 | -0.01% |
|
| 2023/12/18 | 2.1 | 176.08 | 1 | 179.00 | 176.00 | 1.1 | 14,520 | 0.01% |
|
| 2023/12/15 | 2 | 181.25 | 5.1 | 181.99 | 182.00 | -3.1 | 14,636 | -0.02% |
|
| 2023/12/14 | 10.1 | 177.51 | 19.4 | 179.74 | 180.50 | -9.3 | 14,685 | -0.06% |
|
| 2023/12/13 | 0.1 | 176.29 | 0.2 | 176.50 | 177.00 | -0.1 | 14,720 | 0.00% |
|
| 2023/12/12 | 10.3 | 177.00 | 1.3 | 176.58 | 176.00 | 9 | 15,164 | 0.06% |
|
| 2023/12/11 | 6 | 178.92 | 10.2 | 180.18 | 178.00 | -4.2 | 15,193 | -0.03% |
|
| 2023/12/08 | 0 | 0.00 | 18 | 174.11 | 174.50 | -18 | 14,950 | -0.12% |
|
| 2023/12/07 | 5 | 170.10 | 2 | 170.25 | 168.50 | 3 | 15,016 | 0.02% |
|
| 2023/12/06 | 3 | 171.67 | 2 | 171.00 | 170.00 | 1 | 15,083 | 0.01% |
|
| 2023/12/05 | 5.1 | 172.84 | 1.1 | 171.73 | 171.50 | 4 | 15,110 | 0.03% |
|
| 2023/12/04 | 32 | 175.45 | 49 | 176.49 | 177.00 | -17 | 14,993 | -0.11% |
|
| 2023/12/01 | 25 | 176.66 | 20 | 177.50 | 176.00 | 5 | 14,991 | 0.03% |
|
| 2023/11/30 | 6 | 175.33 | 8 | 175.81 | 177.00 | -2 | 14,954 | -0.01% |
|
| 2023/11/29 | 3.1 | 174.79 | 11.1 | 174.00 | 175.00 | -8 | 14,807 | -0.05% |
|
| 2023/11/28 | 7 | 168.79 | 7 | 169.79 | 170.00 | 0 | 14,628 | 0.00% |
|
| 2023/11/27 | 13 | 165.23 | 7 | 166.29 | 164.50 | 6 | 14,593 | 0.04% |
|
| 2023/11/24 | 8 | 167.06 | 5.2 | 167.01 | 167.00 | 2.9 | 14,773 | 0.02% |
|
| 2023/11/23 | 8 | 168.19 | 5 | 168.00 | 168.00 | 3 | 15,109 | 0.02% |
|
| 2023/11/22 | 9 | 169.28 | 9 | 170.35 | 171.00 | 0 | 15,101 | 0.00% |
|
| 2023/11/21 | 1.2 | 166.76 | 12.3 | 166.86 | 168.50 | -11.2 | 15,184 | -0.07% |
|
| 2023/11/20 | 2.1 | 159.45 | 1 | 160.50 | 160.00 | 1.1 | 15,423 | 0.01% |
|
| 2023/11/17 | 4 | 157.63 | 2 | 157.50 | 159.00 | 2 | 15,336 | 0.01% |
|
| 2023/11/16 | 0.2 | 156.00 | 0 | 0.00 | 155.00 | 0.2 | 15,363 | 0.00% |
|
| 2023/11/15 | 1.6 | 155.82 | 10 | 155.20 | 154.50 | -8.4 | 15,352 | -0.05% |
|
| 2023/11/14 | 9.2 | 153.17 | 0 | 0.00 | 153.00 | 9.2 | 15,321 | 0.06% |
|
| 2023/11/13 | 0 | 0.00 | 3.2 | 156.93 | 156.00 | -3.2 | 15,446 | -0.02% |
|
| 2023/11/10 | 3 | 150.67 | 0.2 | 151.00 | 151.00 | 2.8 | 15,571 | 0.02% |
|
| 2023/11/09 | 2.2 | 153.55 | 4 | 153.63 | 154.50 | -1.9 | 15,603 | -0.01% |
|
| 2023/11/08 | 1.1 | 153.64 | 7.1 | 154.72 | 154.50 | -5.9 | 15,739 | -0.04% |
|
| 2023/11/07 | 6.3 | 154.78 | 5 | 154.20 | 153.50 | 1.3 | 15,824 | 0.01% |
|
| 2023/11/06 | 7.1 | 157.28 | 9.3 | 157.83 | 158.00 | -2.2 | 16,019 | -0.01% |
|
| 2023/11/03 | 1 | 154.50 | 10.1 | 154.47 | 155.50 | -9.1 | 16,388 | -0.06% |
|
| 2023/11/02 | 4.1 | 149.39 | 7.1 | 150.29 | 151.00 | -3 | 16,370 | -0.02% |
|
| 2023/11/01 | 8 | 144.00 | 3 | 143.33 | 144.50 | 5 | 16,377 | 0.03% |
|
| 2023/10/31 | 4.3 | 144.84 | 1 | 143.50 | 143.00 | 3.3 | 16,639 | 0.02% |
|
| 2023/10/30 | 2 | 146.75 | 2 | 146.00 | 145.50 | 0 | 17,143 | 0.00% |
|
| 2023/10/27 | 3 | 150.17 | 2 | 149.50 | 147.00 | 1 | 17,194 | 0.01% |
|
| 2023/10/26 | 11.3 | 150.15 | 7 | 150.43 | 149.00 | 4.3 | 17,353 | 0.02% |
|
| 2023/10/25 | 7.1 | 158.65 | 3 | 158.00 | 157.00 | 4.1 | 17,380 | 0.02% |
|
| 2023/10/24 | 4.1 | 155.49 | 2 | 157.16 | 157.00 | 2 | 17,972 | 0.01% |
|
| 2023/10/23 | 3.1 | 159.98 | 3 | 160.67 | 158.50 | 0.1 | 18,580 | 0.00% |
|
| 2023/10/20 | 3 | 158.00 | 12 | 157.00 | 161.00 | -9 | 19,659 | -0.05% |
|
| 2023/10/19 | 3 | 159.00 | 10 | 159.65 | 160.00 | -7 | 20,246 | -0.03% |
|
| 2023/10/18 | 15.2 | 161.14 | 2 | 162.50 | 160.00 | 13.2 | 20,714 | 0.06% |
|
| 2023/10/17 | 2 | 166.75 | 4 | 167.75 | 166.50 | -2 | 21,177 | -0.01% |
|
| 2023/10/16 | 11.3 | 164.37 | 7 | 164.29 | 164.50 | 4.3 | 22,565 | 0.02% |
|
| 2023/10/13 | 4.1 | 169.39 | 0 | 170.50 | 169.00 | 4.1 | 23,739 | 0.02% |
|
| 2023/10/12 | 1.1 | 171.05 | 0 | 0.00 | 171.50 | 1.1 | 24,128 | 0.00% |
|
| 2023/10/11 | 2 | 171.25 | 6 | 175.75 | 171.50 | -4 | 24,906 | -0.02% |
|
| 2023/10/06 | 10.2 | 171.70 | 0 | 0.00 | 172.50 | 10.2 | 25,550 | 0.04% |
|
| 2023/10/05 | 6 | 173.00 | 0 | 0.00 | 172.50 | 6 | 25,793 | 0.02% |
|
| 2023/10/04 | 3 | 173.67 | 2 | 173.25 | 174.00 | 1 | 25,809 | 0.00% |
|
| 2023/10/03 | 2 | 177.00 | 0 | 0.00 | 175.50 | 2 | 25,840 | 0.01% |
|
| 2023/10/02 | 4 | 178.00 | 9 | 177.78 | 178.50 | -5 | 26,042 | -0.02% |
|
| 2023/09/28 | 4 | 174.13 | 1 | 173.50 | 173.50 | 3 | 26,337 | 0.01% |
|
| 2023/09/27 | 6 | 173.50 | 2 | 173.25 | 173.50 | 4 | 26,484 | 0.02% |
|
| 2023/09/26 | 5 | 176.60 | 1 | 177.00 | 176.00 | 4 | 26,457 | 0.02% |
|
| 2023/09/25 | 7.1 | 178.96 | 2 | 179.00 | 178.50 | 5.1 | 26,596 | 0.02% |
|
| 2023/09/22 | 10.4 | 177.05 | 5 | 178.50 | 181.00 | 5.4 | 26,579 | 0.02% |
|
| 2023/09/21 | 8.4 | 180.52 | 2.1 | 180.76 | 180.50 | 6.3 | 26,499 | 0.02% |
|
| 2023/09/20 | 22.2 | 184.93 | 5.2 | 185.68 | 183.50 | 17 | 26,558 | 0.06% |
|
| 2023/09/19 | 7 | 186.36 | 14 | 188.96 | 188.50 | -7 | 26,571 | -0.03% |
|
| 2023/09/18 | 29.6 | 185.61 | 2.6 | 185.50 | 184.50 | 27 | 26,467 | 0.10% |
|
| 2023/09/15 | 9.1 | 189.18 | 19.3 | 189.99 | 190.50 | -10.1 | 26,386 | -0.04% |
|
| 2023/09/14 | 2 | 185.75 | 6 | 186.25 | 186.00 | -4 | 26,171 | -0.02% |
|
| 2023/09/13 | 15 | 182.73 | 4.4 | 182.45 | 181.50 | 10.6 | 26,200 | 0.04% |
|
| 2023/09/12 | 1 | 184.00 | 13.3 | 184.25 | 185.00 | -12.3 | 26,428 | -0.05% |
|
| 2023/09/11 | 7 | 180.79 | 9 | 181.89 | 179.50 | -2 | 26,684 | -0.01% |
|
| 2023/09/08 | 5.1 | 181.51 | 3 | 181.00 | 181.00 | 2.1 | 26,828 | 0.01% |
|
| 2023/09/07 | 3 | 184.33 | 1 | 185.00 | 184.50 | 2 | 27,295 | 0.01% |
|
| 2023/09/06 | 2.2 | 185.77 | 2 | 186.25 | 187.00 | 0.2 | 27,500 | 0.00% |
|
| 2023/09/05 | 3 | 184.83 | 1 | 186.50 | 186.50 | 2 | 27,786 | 0.01% |
|
| 2023/09/04 | 1.1 | 183.87 | 3 | 184.33 | 185.00 | -1.9 | 28,511 | -0.01% |
|
| 2023/09/01 | 12 | 183.88 | 3.3 | 182.64 | 182.00 | 8.7 | 28,870 | 0.03% |
|
| 2023/08/31 | 4 | 185.00 | 5 | 185.30 | 185.50 | -1 | 29,026 | 0.00% |
|
| 2023/08/30 | 13 | 185.27 | 13 | 184.77 | 184.00 | 0 | 29,139 | 0.00% |
|
| 2023/08/29 | 13 | 183.38 | 29 | 183.69 | 184.00 | -16 | 29,237 | -0.05% |
|
| 2023/08/28 | 14.1 | 177.89 | 11 | 177.27 | 176.00 | 3.1 | 29,112 | 0.01% |
|
| 2023/08/25 | 30 | 181.10 | 10.2 | 181.10 | 179.50 | 19.9 | 29,448 | 0.07% |
|
| 2023/08/24 | 9.8 | 184.37 | 43 | 186.09 | 189.00 | -33.2 | 29,388 | -0.11% |
|
| 2023/08/23 | 14 | 175.93 | 11.1 | 176.46 | 177.00 | 3 | 29,334 | 0.01% |
|
| 2023/08/22 | 2.1 | 173.23 | 4 | 173.50 | 176.00 | -2 | 30,062 | -0.01% |
|
| 2023/08/21 | 3.1 | 173.83 | 6 | 173.42 | 172.50 | -3 | 31,063 | -0.01% |
|
| 2023/08/18 | 12 | 175.63 | 2 | 179.50 | 174.50 | 10 | 31,230 | 0.03% |
|
| 2023/08/17 | 4.6 | 178.51 | 7 | 179.50 | 180.50 | -2.5 | 31,514 | -0.01% |
|
| 2023/08/16 | 14 | 177.21 | 10.6 | 178.25 | 178.00 | 3.4 | 31,889 | 0.01% |
|
| 2023/08/15 | 2.1 | 176.00 | 1 | 177.00 | 175.50 | 1.1 | 31,957 | 0.00% |
|
| 2023/08/14 | 7.2 | 169.92 | 4.5 | 169.31 | 170.50 | 2.7 | 32,426 | 0.01% |
|
| 2023/08/11 | 7 | 176.71 | 0 | 0.00 | 174.50 | 7 | 32,885 | 0.02% |
|
| 2023/08/10 | 19.3 | 179.30 | 13 | 178.15 | 177.00 | 6.3 | 33,081 | 0.02% |
|
| 2023/08/09 | 2.3 | 184.37 | 15 | 184.40 | 184.00 | -12.8 | 33,007 | -0.04% |
|
| 2023/08/08 | 15 | 179.10 | 8 | 178.82 | 178.50 | 7 | 32,919 | 0.02% |
|
| 2023/08/07 | 6 | 181.25 | 0 | 0.00 | 182.00 | 6 | 33,012 | 0.02% |
|
| 2023/08/04 | 19.2 | 176.53 | 18 | 177.14 | 177.50 | 1.2 | 33,076 | 0.00% |
|
| 2023/08/02 | 16.2 | 180.22 | 7 | 179.52 | 180.00 | 9.2 | 33,196 | 0.03% |
|
| 2023/08/01 | 5 | 186.40 | 7 | 186.86 | 186.00 | -2 | 33,560 | -0.01% |
|
| 2023/07/31 | 22.3 | 189.04 | 9.1 | 186.47 | 184.50 | 13.1 | 33,969 | 0.04% |
|
| 2023/07/28 | 13 | 190.96 | 19.1 | 189.82 | 191.00 | -6.1 | 33,919 | -0.02% |
|
| 2023/07/27 | 31.6 | 192.13 | 15 | 192.23 | 190.50 | 16.5 | 33,959 | 0.05% |
|
| 2023/07/26 | 20.1 | 199.95 | 37.2 | 200.80 | 197.50 | -17.2 | 33,805 | -0.05% |
|
| 2023/07/25 | 50.1 | 202.21 | 32.4 | 201.11 | 195.50 | 17.7 | 33,790 | 0.05% |
|
| 2023/07/24 | 20.6 | 197.51 | 43 | 198.88 | 199.50 | -22.4 | 32,927 | -0.07% |
|
| 2023/07/21 | 36.3 | 191.16 | 17.1 | 190.62 | 190.50 | 19.3 | 32,768 | 0.06% |
|
| 2023/07/20 | 40 | 200.16 | 23.2 | 198.26 | 196.50 | 16.8 | 32,526 | 0.05% |
|
| 2023/07/19 | 52.3 | 203.28 | 30 | 203.07 | 203.00 | 22.3 | 32,017 | 0.07% |
|
| 2023/07/18 | 30.2 | 191.38 | 58.2 | 194.98 | 200.00 | -28 | 30,787 | -0.09% |
|
| 2023/07/17 | 22.6 | 185.20 | 11.9 | 184.88 | 182.00 | 10.7 | 29,625 | 0.04% |
|
| 2023/07/14 | 22.6 | 185.22 | 18 | 185.26 | 187.00 | 4.6 | 29,371 | 0.02% |
|
| 2023/07/13 | 21.4 | 171.87 | 56.7 | 174.59 | 175.50 | -35.3 | 28,676 | -0.12% |
|
| 2023/07/12 | 10.2 | 170.22 | 10 | 170.70 | 171.00 | 0.2 | 27,913 | 0.00% |
|
| 2023/07/11 | 4 | 169.75 | 1 | 169.00 | 169.00 | 3 | 27,712 | 0.01% |
|
| 2023/07/10 | 4.1 | 169.87 | 0 | 0.00 | 167.00 | 4.1 | 27,827 | 0.01% |
|
| 2023/07/07 | 4.1 | 169.39 | 3 | 168.33 | 170.00 | 1.1 | 27,843 | 0.00% |
|
| 2023/07/06 | 29.1 | 171.16 | 2 | 173.25 | 169.00 | 27.1 | 27,676 | 0.10% |
|
| 2023/07/05 | 4 | 179.00 | 0 | 183.50 | 178.00 | 4 | 27,240 | 0.01% |
|
| 2023/07/04 | 2.3 | 178.76 | 11 | 177.18 | 180.00 | -8.7 | 27,075 | -0.03% |
|
| 2023/07/03 | 11 | 179.50 | 11 | 178.82 | 179.50 | 0 | 27,204 | 0.00% |
|
| 2023/06/30 | 4.1 | 173.62 | 4 | 174.38 | 176.00 | 0.1 | 27,500 | 0.00% |
|
| 2023/06/29 | 2.4 | 173.31 | 5 | 175.19 | 174.00 | -2.6 | 28,041 | -0.01% |
|
| 2023/06/28 | 13.1 | 174.11 | 5 | 173.90 | 173.00 | 8.1 | 28,063 | 0.03% |
|
| 2023/06/27 | 15 | 176.03 | 5.3 | 176.96 | 177.00 | 9.7 | 28,482 | 0.03% |
|
| 2023/06/26 | 5.5 | 180.55 | 1.1 | 180.53 | 180.00 | 4.4 | 28,569 | 0.02% |
|
| 2023/06/21 | 1.2 | 187.43 | 0.6 | 187.00 | 187.00 | 0.6 | 29,175 | 0.00% |
|
| 2023/06/20 | 3 | 187.00 | 12 | 187.25 | 188.50 | -9 | 29,637 | -0.03% |
|
| 2023/06/19 | 4.1 | 187.11 | 24 | 188.65 | 185.50 | -20 | 29,823 | -0.07% |
|
| 2023/06/16 | 14 | 187.64 | 21 | 186.64 | 189.50 | -7 | 30,056 | -0.02% |
|
| 2023/06/15 | 6.2 | 183.13 | 17.2 | 184.93 | 186.50 | -11 | 29,855 | -0.04% |
|
| 2023/06/14 | 14.1 | 179.53 | 7 | 180.21 | 180.50 | 7.1 | 29,629 | 0.02% |
|
| 2023/06/13 | 15.5 | 178.88 | 25.1 | 178.91 | 180.00 | -9.7 | 29,512 | -0.03% |
|
| 2023/06/12 | 28 | 172.89 | 17 | 172.47 | 172.50 | 11 | 29,054 | 0.04% |
|
| 2023/06/09 | 15 | 168.93 | 22.1 | 169.71 | 171.50 | -7.1 | 28,957 | -0.02% |
|
| 2023/06/08 | 39.3 | 168.88 | 20.3 | 166.96 | 167.00 | 19 | 28,788 | 0.07% |
|
| 2023/06/07 | 7 | 175.21 | 8.1 | 175.32 | 176.00 | -1.1 | 28,229 | 0.00% |
|
| 2023/06/06 | 5.2 | 178.13 | 5 | 177.30 | 177.00 | 0.2 | 28,025 | 0.00% |
|
| 2023/06/05 | 12 | 181.38 | 11.1 | 181.55 | 181.00 | 1 | 28,021 | 0.00% |
|
| 2023/06/02 | 9 | 182.11 | 4 | 182.50 | 182.00 | 5 | 27,967 | 0.02% |
|
| 2023/06/01 | 14 | 180.50 | 3 | 180.67 | 181.00 | 11 | 27,935 | 0.04% |
|
| 2023/05/31 | 19.3 | 180.42 | 7.2 | 180.70 | 180.50 | 12 | 28,316 | 0.04% |
|
| 2023/05/30 | 7.3 | 180.10 | 7.4 | 179.30 | 180.00 | -0.2 | 28,128 | 0.00% |
|
| 2023/05/29 | 19.1 | 183.73 | 8 | 182.00 | 182.50 | 11.1 | 28,229 | 0.04% |
|
| 2023/05/26 | 32 | 188.98 | 52.1 | 185.98 | 185.50 | -20.1 | 28,279 | -0.07% |
|
| 2023/05/25 | 36 | 176.69 | 41.4 | 178.21 | 180.50 | -5.4 | 27,771 | -0.02% |
|
| 2023/05/24 | 3 | 166.67 | 5 | 166.30 | 167.50 | -2 | 26,934 | -0.01% |
|
| 2023/05/23 | 13 | 166.42 | 9.2 | 165.28 | 167.00 | 3.9 | 26,869 | 0.01% |
|
| 2023/05/22 | 26.2 | 162.86 | 6 | 162.00 | 161.00 | 20.1 | 26,560 | 0.08% |
|
| 2023/05/19 | 2 | 168.50 | 11 | 168.41 | 170.00 | -9 | 26,206 | -0.03% |
|
| 2023/05/18 | 7.1 | 168.33 | 14 | 168.18 | 167.50 | -6.9 | 26,351 | -0.03% |
|
| 2023/05/17 | 5 | 164.20 | 29.5 | 165.10 | 165.00 | -24.5 | 26,099 | -0.09% |
|
| 2023/05/16 | 6 | 160.50 | 21.2 | 160.57 | 161.00 | -15.2 | 25,638 | -0.06% |
|
| 2023/05/15 | 4 | 157.37 | 2 | 157.50 | 156.00 | 2 | 25,354 | 0.01% |
|
| 2023/05/12 | 6 | 157.42 | 9 | 159.22 | 160.00 | -3 | 25,345 | -0.01% |
|
| 2023/05/11 | 7.1 | 158.63 | 15 | 157.60 | 156.00 | -7.9 | 25,166 | -0.03% |
|
| 2023/05/10 | 10 | 157.00 | 7 | 158.00 | 158.00 | 3 | 25,089 | 0.01% |
|
| 2023/05/09 | 11 | 159.27 | 15 | 159.67 | 160.50 | -4 | 25,096 | -0.02% |
|
| 2023/05/08 | 4 | 160.38 | 83.3 | 159.99 | 161.00 | -79.3 | 25,088 | -0.32% |
|
| 2023/05/05 | 25 | 148.82 | 82.2 | 151.46 | 152.50 | -57.1 | 24,541 | -0.23% |
|
| 2023/05/04 | 10 | 146.35 | 14.4 | 147.78 | 148.50 | -4.4 | 24,440 | -0.02% |
|
| 2023/05/03 | 9.2 | 146.07 | 22.1 | 146.77 | 147.00 | -12.9 | 24,546 | -0.05% |
|
| 2023/05/02 | 12.2 | 144.86 | 5.2 | 144.73 | 143.50 | 7 | 24,416 | 0.03% |
|
| 2023/04/28 | 27.1 | 144.39 | 75.2 | 143.81 | 145.00 | -48.1 | 24,457 | -0.20% |
|
| 2023/04/27 | 16.3 | 136.70 | 4 | 136.13 | 136.50 | 12.3 | 23,763 | 0.05% |
|
| 2023/04/26 | 10 | 138.80 | 23 | 139.11 | 139.00 | -13 | 23,835 | -0.05% |
|
| 2023/04/25 | 18 | 136.58 | 21 | 136.74 | 135.00 | -3 | 23,701 | -0.01% |
|
| 2023/04/24 | 4 | 138.00 | 23 | 138.61 | 139.50 | -19 | 23,545 | -0.08% |
|
| 2023/04/21 | 15 | 137.10 | 9 | 137.39 | 136.50 | 6 | 23,472 | 0.03% |
|
| 2023/04/20 | 12 | 135.54 | 3.1 | 136.18 | 135.50 | 8.9 | 23,368 | 0.04% |
|
| 2023/04/19 | 10.5 | 134.20 | 7 | 134.64 | 132.50 | 3.5 | 23,543 | 0.01% |
|
| 2023/04/18 | 10 | 137.20 | 0 | 0.00 | 136.50 | 10 | 23,617 | 0.04% |
|
| 2023/04/17 | 4 | 139.25 | 2 | 138.25 | 139.00 | 2 | 23,761 | 0.01% |
|
| 2023/04/14 | 7 | 139.50 | 0 | 0.00 | 139.00 | 7 | 23,949 | 0.03% |
|
| 2023/04/13 | 14 | 139.64 | 3 | 141.00 | 139.50 | 11 | 23,954 | 0.05% |
|
| 2023/04/12 | 13.1 | 141.77 | 2 | 142.03 | 142.00 | 11.1 | 23,932 | 0.05% |
|
| 2023/04/11 | 14 | 143.43 | 0 | 0.00 | 143.00 | 14 | 23,978 | 0.06% |
|
| 2023/04/10 | 4 | 144.50 | 9 | 143.33 | 144.50 | -5 | 24,062 | -0.02% |
|
| 2023/04/07 | 5 | 144.60 | 4 | 145.00 | 144.50 | 1 | 24,146 | 0.00% |
|
| 2023/04/06 | 3.1 | 143.05 | 5 | 143.90 | 144.00 | -1.9 | 24,192 | -0.01% |
|
| 2023/03/31 | 32 | 148.72 | 23 | 148.59 | 147.50 | 9 | 24,432 | 0.04% |
|
| 2023/03/30 | 16 | 146.81 | 40.1 | 146.76 | 147.50 | -24.1 | 24,442 | -0.10% |
|
| 2023/03/29 | 1 | 140.50 | 4 | 141.13 | 140.50 | -3 | 24,829 | -0.01% |
|
| 2023/03/28 | 66 | 141.43 | 25 | 138.74 | 138.50 | 41 | 25,628 | 0.16% |
|
| 2023/03/27 | 11.8 | 145.97 | 10.1 | 146.99 | 145.50 | 1.7 | 25,225 | 0.01% |
|
| 2023/03/24 | 21.3 | 148.61 | 28.6 | 148.69 | 148.00 | -7.4 | 25,244 | -0.03% |
|
| 2023/03/23 | 16.2 | 143.72 | 30.7 | 143.23 | 146.00 | -14.5 | 24,511 | -0.06% |
|
| 2023/03/22 | 11 | 141.41 | 50.6 | 141.54 | 140.00 | -39.6 | 24,185 | -0.16% |
|
| 2023/03/21 | 28 | 138.14 | 24.2 | 138.06 | 138.50 | 3.8 | 24,170 | 0.02% |
|
| 2023/03/20 | 8 | 134.88 | 16.1 | 135.31 | 135.50 | -8 | 23,881 | -0.03% |
|
| 2023/03/17 | 0 | 133.00 | 2 | 132.00 | 134.00 | -2 | 24,105 | -0.01% |
|
| 2023/03/16 | 4.1 | 130.63 | 3 | 130.00 | 129.50 | 1.1 | 24,434 | 0.00% |
|
| 2023/03/15 | 3 | 132.17 | 2 | 132.50 | 131.00 | 1 | 25,342 | 0.00% |
|
| 2023/03/14 | 7 | 130.79 | 4 | 131.38 | 130.50 | 3 | 25,725 | 0.01% |
|
| 2023/03/13 | 4 | 132.00 | 6 | 131.75 | 133.50 | -2 | 26,381 | -0.01% |
|
| 2023/03/10 | 12 | 132.13 | 2 | 132.00 | 131.50 | 10 | 26,488 | 0.04% |
|
| 2023/03/09 | 35 | 136.96 | 31 | 137.00 | 136.00 | 4 | 27,683 | 0.01% |
|
| 2023/03/08 | 0.3 | 137.15 | 10.2 | 137.20 | 137.00 | -9.9 | 27,666 | -0.04% |
|
| 2023/03/07 | 5 | 135.90 | 2 | 136.25 | 136.50 | 3 | 27,869 | 0.01% |
|
| 2023/03/06 | 2.1 | 137.76 | 7 | 138.64 | 138.50 | -4.9 | 27,852 | -0.02% |
|
| 2023/03/03 | 57.2 | 136.85 | 78.4 | 136.38 | 136.50 | -21.2 | 28,013 | -0.08% |
|
| 2023/03/02 | 6.1 | 131.06 | 2 | 133.00 | 134.00 | 4.1 | 27,673 | 0.01% |
|
| 2023/03/01 | 9 | 126.17 | 13 | 130.19 | 131.50 | -4 | 27,695 | -0.01% |
|
| 2023/02/24 | 37.1 | 129.64 | 11 | 129.45 | 128.00 | 26.1 | 27,536 | 0.09% |
|
| 2023/02/23 | 12 | 134.04 | 4 | 134.38 | 134.00 | 8 | 27,064 | 0.03% |
|
| 2023/02/22 | 61.2 | 134.31 | 34 | 134.01 | 133.50 | 27.2 | 27,349 | 0.10% |
|
| 2023/02/21 | 4.1 | 136.98 | 3.2 | 137.84 | 137.50 | 0.9 | 27,513 | 0.00% |
|
| 2023/02/20 | 2.5 | 137.30 | 1 | 138.00 | 136.50 | 1.5 | 27,910 | 0.01% |
|
| 2023/02/17 | 26.2 | 136.52 | 22.2 | 136.55 | 136.00 | 4 | 28,466 | 0.01% |
|
| 2023/02/16 | 30.1 | 138.47 | 28 | 138.13 | 138.50 | 2.1 | 29,275 | 0.01% |
|
| 2023/02/15 | 2.2 | 133.57 | 20 | 135.25 | 137.50 | -17.8 | 30,468 | -0.06% |
|
| 2023/02/14 | 7 | 131.36 | 2 | 132.25 | 131.50 | 5 | 30,890 | 0.02% |
|
| 2023/02/13 | 14.2 | 129.67 | 12 | 128.08 | 128.50 | 2.2 | 32,245 | 0.01% |
|
| 2023/02/10 | 29.1 | 131.19 | 24 | 129.08 | 129.00 | 5.1 | 33,137 | 0.02% |
|
| 2023/02/09 | 2 | 132.00 | 6 | 132.42 | 132.50 | -4 | 33,431 | -0.01% |
|
| 2023/02/08 | 2 | 131.00 | 4 | 131.50 | 131.50 | -2 | 33,774 | -0.01% |
|
| 2023/02/07 | 9.2 | 129.91 | 1 | 130.00 | 130.00 | 8.2 | 33,943 | 0.02% |
|
| 2023/02/06 | 17.2 | 130.02 | 2.1 | 130.26 | 129.00 | 15.1 | 34,204 | 0.04% |
|
| 2023/02/03 | 22.2 | 139.28 | 12.3 | 140.11 | 137.00 | 9.9 | 34,062 | 0.03% |
|
| 2023/02/02 | 60 | 142.77 | 56.3 | 142.95 | 143.50 | 3.7 | 34,277 | 0.01% |
|
| 2023/02/01 | 13.1 | 140.78 | 27.1 | 141.04 | 141.50 | -14 | 34,457 | -0.04% |
|
| 2023/01/31 | 12.2 | 136.03 | 2.1 | 136.76 | 136.50 | 10.1 | 34,564 | 0.03% |
|
| 2023/01/30 | 6.2 | 132.90 | 20.1 | 133.23 | 136.00 | -13.9 | 35,279 | -0.04% |
|
| 2023/01/17 | 1.1 | 127.00 | 0.5 | 127.11 | 127.00 | 0.7 | 35,331 | 0.00% |
|
| 2023/01/16 | 11 | 129.45 | 14.5 | 129.40 | 128.00 | -3.5 | 36,209 | -0.01% |
|
| 2023/01/13 | 8 | 127.63 | 7 | 128.43 | 126.00 | 1 | 36,404 | 0.00% |
|
| 2023/01/12 | 9.1 | 126.01 | 1.1 | 125.05 | 125.00 | 8 | 36,934 | 0.02% |
|
| 2023/01/11 | 1 | 127.50 | 3.3 | 128.00 | 128.00 | -2.3 | 37,413 | -0.01% |
|
| 2023/01/10 | 6.6 | 126.09 | 3 | 126.33 | 126.50 | 3.6 | 37,953 | 0.01% |
|
| 2023/01/09 | 8 | 125.25 | 25 | 126.34 | 127.50 | -17 | 38,592 | -0.04% |
|
| 2023/01/06 | 10 | 121.95 | 16 | 121.91 | 123.00 | -6 | 38,463 | -0.02% |
|
| 2023/01/05 | 12.3 | 118.13 | 8 | 119.25 | 119.00 | 4.3 | 38,437 | 0.01% |
|
| 2023/01/04 | 19.1 | 119.08 | 9 | 119.28 | 120.00 | 10.1 | 38,524 | 0.03% |
|
| 2023/01/03 | 1 | 122.00 | 3 | 120.50 | 122.00 | -2 | 38,642 | -0.01% |
|
| 2022/12/30 | 18.1 | 121.06 | 31 | 120.92 | 120.00 | -12.9 | 38,893 | -0.03% |
|
| 2022/12/29 | 3 | 119.50 | 5 | 120.60 | 121.50 | -2 | 38,945 | -0.01% |
|
| 2022/12/28 | 11 | 120.86 | 3 | 119.83 | 120.00 | 8 | 39,277 | 0.02% |
|
| 2022/12/27 | 9.2 | 122.39 | 6 | 122.58 | 122.50 | 3.2 | 39,633 | 0.01% |
|
| 2022/12/26 | 2.3 | 123.67 | 1 | 123.00 | 123.00 | 1.3 | 39,842 | 0.00% |
|
| 2022/12/23 | 9.1 | 122.74 | 10 | 122.95 | 125.00 | -0.9 | 40,196 | 0.00% |
|
| 2022/12/22 | 15.3 | 121.62 | 9 | 122.22 | 122.00 | 6.3 | 40,091 | 0.02% |
|
| 2022/12/21 | 31.4 | 122.39 | 9.7 | 122.40 | 120.50 | 21.7 | 40,102 | 0.05% |
|
| 2022/12/20 | 34.7 | 128.72 | 4 | 129.00 | 126.50 | 30.7 | 39,454 | 0.08% |
|
| 2022/12/19 | 4.1 | 140.49 | 1 | 140.00 | 140.50 | 3.1 | 38,921 | 0.01% |
|
| 2022/12/16 | 19 | 143.05 | 5.2 | 143.21 | 142.00 | 13.8 | 38,881 | 0.04% |
|
| 2022/12/15 | 4 | 149.00 | 10 | 148.10 | 149.00 | -6 | 38,834 | -0.02% |
|
| 2022/12/14 | 23.1 | 146.72 | 13.1 | 147.08 | 147.50 | 10 | 38,939 | 0.03% |
|
| 2022/12/13 | 37.1 | 149.87 | 3 | 148.33 | 146.00 | 34.1 | 39,001 | 0.09% |
|
| 2022/12/12 | 0.2 | 149.00 | 0 | 0.00 | 150.00 | 0.2 | 38,827 | 0.00% |
|
| 2022/12/09 | 38 | 148.53 | 2 | 149.25 | 149.50 | 36 | 39,005 | 0.09% |
|
| 2022/12/08 | 10.6 | 149.01 | 9.3 | 148.64 | 149.50 | 1.3 | 38,854 | 0.00% |
|
| 2022/12/07 | 24.8 | 153.75 | 9 | 153.39 | 150.00 | 15.8 | 38,833 | 0.04% |
|
| 2022/12/06 | 13.2 | 165.89 | 7 | 165.22 | 163.00 | 6.2 | 38,234 | 0.02% |
|
| 2022/12/05 | 21 | 165.79 | 70 | 166.03 | 166.00 | -49 | 38,054 | -0.13% |
|
| 2022/12/02 | 16 | 160.28 | 9.5 | 160.50 | 160.50 | 6.5 | 37,559 | 0.02% |
|
| 2022/12/01 | 93 | 162.39 | 95.9 | 162.01 | 159.50 | -2.9 | 37,807 | -0.01% |
|
| 2022/11/30 | 6.1 | 152.37 | 7 | 153.79 | 155.50 | -0.9 | 36,551 | 0.00% |
|
| 2022/11/29 | 39.4 | 151.94 | 29 | 151.69 | 151.00 | 10.4 | 36,655 | 0.03% |
|
| 2022/11/28 | 8.2 | 155.46 | 8 | 155.06 | 155.50 | 0.1 | 36,801 | 0.00% |
|
| 2022/11/25 | 53.1 | 157.89 | 20 | 158.15 | 156.50 | 33.1 | 37,569 | 0.09% |
|
| 2022/11/24 | 16 | 154.54 | 24 | 155.90 | 157.50 | -8 | 37,308 | -0.02% |
|
| 2022/11/23 | 22.4 | 155.44 | 17 | 154.35 | 153.50 | 5.4 | 37,153 | 0.01% |
|
| 2022/11/22 | 2.1 | 155.57 | 10 | 156.90 | 156.00 | -7.9 | 37,179 | -0.02% |
|
| 2022/11/21 | 8 | 155.94 | 39.3 | 156.22 | 157.00 | -31.3 | 37,057 | -0.08% |
|
| 2022/11/18 | 20.4 | 156.44 | 23.5 | 155.65 | 154.00 | -3.1 | 36,990 | -0.01% |
|
| 2022/11/17 | 23.3 | 159.93 | 10 | 160.35 | 158.50 | 13.3 | 36,745 | 0.04% |
|
| 2022/11/16 | 22.1 | 159.97 | 26.2 | 160.56 | 161.50 | -4.1 | 36,811 | -0.01% |
|
| 2022/11/15 | 31.1 | 159.50 | 13.9 | 160.18 | 161.00 | 17.2 | 36,767 | 0.05% |
|
| 2022/11/14 | 46.6 | 159.71 | 32.4 | 159.96 | 158.50 | 14.3 | 36,487 | 0.04% |
|
| 2022/11/11 | 21.5 | 158.79 | 50.8 | 160.24 | 158.00 | -29.3 | 35,903 | -0.08% |
|
| 2022/11/10 | 36.3 | 145.26 | 47.3 | 144.94 | 147.00 | -11 | 34,562 | -0.03% |
|
| 2022/11/09 | 51.2 | 141.17 | 76.5 | 142.56 | 145.00 | -25.3 | 34,019 | -0.07% |
|
| 2022/11/08 | 55.2 | 134.12 | 65 | 134.25 | 133.00 | -9.8 | 33,249 | -0.03% |
|
| 2022/11/07 | 17.1 | 127.60 | 15 | 127.93 | 128.00 | 2.1 | 32,763 | 0.01% |
|
| 2022/11/04 | 15 | 125.87 | 9.3 | 126.82 | 129.00 | 5.7 | 32,663 | 0.02% |
|
| 2022/11/03 | 24.2 | 126.34 | 34 | 126.07 | 127.50 | -9.8 | 32,429 | -0.03% |
|
| 2022/11/02 | 32 | 127.00 | 18.2 | 127.45 | 127.50 | 13.8 | 32,426 | 0.04% |
|
| 2022/11/01 | 4 | 124.62 | 5.1 | 125.20 | 125.00 | -1 | 32,127 | 0.00% |
|
| 2022/10/31 | 21 | 124.76 | 25 | 124.44 | 124.50 | -4 | 32,406 | -0.01% |
|
| 2022/10/28 | 24 | 122.40 | 31 | 122.56 | 122.50 | -7 | 32,386 | -0.02% |
|
| 2022/10/27 | 27 | 119.76 | 20 | 120.80 | 120.50 | 7 | 32,343 | 0.02% |
|
| 2022/10/26 | 56 | 119.11 | 49 | 118.95 | 118.50 | 7 | 32,566 | 0.02% |
|
| 2022/10/25 | 41 | 121.61 | 42 | 121.95 | 121.50 | -1 | 32,418 | 0.00% |
|
| 2022/10/24 | 59 | 124.49 | 64 | 124.37 | 122.00 | -5 | 32,909 | -0.02% |
|
| 2022/10/21 | 14 | 117.64 | 28.1 | 118.46 | 116.50 | -14.1 | 33,140 | -0.04% |
|
| 2022/10/20 | 80.1 | 116.75 | 62.2 | 115.88 | 116.50 | 17.9 | 33,587 | 0.05% |
|
| 2022/10/19 | 38 | 123.25 | 63 | 123.94 | 122.50 | -25 | 33,184 | -0.08% |
|
| 2022/10/18 | 27 | 121.44 | 22 | 121.70 | 121.00 | 5 | 32,816 | 0.02% |
|
| 2022/10/17 | 21 | 113.83 | 11.1 | 116.16 | 119.50 | 9.9 | 32,568 | 0.03% |
|
| 2022/10/14 | 6 | 116.00 | 36.2 | 115.99 | 118.00 | -30.2 | 32,329 | -0.09% |
|
| 2022/10/13 | 13.1 | 110.35 | 13 | 108.00 | 107.50 | 0.1 | 32,698 | 0.00% |
|
| 2022/10/12 | 2.2 | 113.68 | 2.2 | 113.48 | 113.00 | 0.1 | 32,790 | 0.00% |
|
| 2022/10/11 | 18 | 113.89 | 7.4 | 112.63 | 112.00 | 10.6 | 32,949 | 0.03% |
|
| 2022/10/07 | 31.1 | 120.49 | 4 | 120.75 | 120.00 | 27.1 | 33,045 | 0.08% |
|
| 2022/10/06 | 2 | 122.25 | 10.1 | 123.20 | 123.50 | -8 | 33,041 | -0.02% |
|
| 2022/10/05 | 12 | 122.50 | 14.4 | 122.40 | 121.50 | -2.4 | 33,122 | -0.01% |
|
| 2022/10/04 | 22 | 119.70 | 26 | 122.08 | 122.50 | -4 | 32,909 | -0.01% |
|
| 2022/10/03 | 7 | 116.21 | 9 | 117.50 | 117.50 | -2 | 32,733 | -0.01% |
|
| 2022/09/30 | 12 | 113.33 | 23 | 113.74 | 117.50 | -11 | 33,043 | -0.03% |
|
| 2022/09/29 | 14.1 | 114.74 | 21 | 115.95 | 113.00 | -7 | 33,152 | -0.02% |
|
| 2022/09/28 | 16.2 | 117.58 | 6 | 117.75 | 115.00 | 10.2 | 33,183 | 0.03% |
|
| 2022/09/27 | 11 | 121.41 | 13 | 120.58 | 123.50 | -2 | 33,283 | -0.01% |
|
| 2022/09/26 | 11.3 | 119.67 | 34 | 119.26 | 118.00 | -22.7 | 33,442 | -0.07% |
|
| 2022/09/23 | 4 | 124.12 | 11 | 124.18 | 123.00 | -7 | 33,728 | -0.02% |
|
| 2022/09/22 | 7.1 | 123.79 | 11.1 | 124.27 | 124.00 | -4 | 33,827 | -0.01% |
|
| 2022/09/21 | 9.1 | 128.01 | 22 | 127.27 | 127.50 | -12.9 | 33,785 | -0.04% |
|
| 2022/09/20 | 13.1 | 129.65 | 7 | 129.29 | 129.00 | 6.1 | 34,024 | 0.02% |
|
| 2022/09/19 | 10 | 131.25 | 14 | 132.36 | 131.50 | -4 | 34,086 | -0.01% |
|
| 2022/09/16 | 9.4 | 132.24 | 1 | 132.00 | 130.00 | 8.4 | 34,195 | 0.02% |
|
| 2022/09/15 | 12.1 | 134.96 | 2 | 135.50 | 133.00 | 10.1 | 34,302 | 0.03% |
|
| 2022/09/14 | 22.2 | 134.03 | 16 | 134.66 | 135.50 | 6.2 | 34,700 | 0.02% |
|
| 2022/09/13 | 16.3 | 140.80 | 12 | 139.46 | 139.00 | 4.2 | 34,961 | 0.01% |
|
| 2022/09/12 | 8 | 143.31 | 12 | 143.66 | 142.50 | -4 | 35,100 | -0.01% |
|
| 2022/09/08 | 8 | 138.63 | 8 | 139.19 | 139.50 | 0 | 36,276 | 0.00% |
|
| 2022/09/07 | 14.1 | 134.23 | 7 | 134.07 | 139.00 | 7.1 | 37,968 | 0.02% |
|
| 2022/09/06 | 2 | 139.00 | 8 | 140.00 | 139.00 | -6 | 38,164 | -0.02% |
|
| 2022/09/05 | 10 | 139.70 | 9 | 141.50 | 138.00 | 1 | 38,203 | 0.00% |
|
| 2022/09/02 | 10.5 | 138.76 | 16 | 139.59 | 138.50 | -5.5 | 38,114 | -0.01% |
|
| 2022/09/01 | 48.8 | 140.75 | 19 | 142.16 | 138.00 | 29.8 | 37,632 | 0.08% |
|
| 2022/08/31 | 3 | 151.50 | 2 | 151.75 | 151.50 | 1 | 36,962 | 0.00% |
|
| 2022/08/30 | 1 | 151.50 | 9 | 152.17 | 153.00 | -8 | 37,023 | -0.02% |
|
| 2022/08/29 | 12 | 149.59 | 7 | 150.93 | 151.50 | 5 | 37,115 | 0.01% |
|
| 2022/08/26 | 1 | 158.00 | 8.5 | 157.29 | 156.50 | -7.5 | 36,956 | -0.02% |
|
| 2022/08/25 | 8 | 155.32 | 5 | 156.10 | 154.50 | 3 | 37,138 | 0.01% |
|
| 2022/08/24 | 17.1 | 153.59 | 24 | 154.06 | 154.50 | -7 | 37,485 | -0.02% |
|
| 2022/08/23 | 28.2 | 157.49 | 12 | 156.58 | 154.50 | 16.2 | 37,409 | 0.04% |
|
| 2022/08/22 | 48 | 165.80 | 31.2 | 164.85 | 163.50 | 16.8 | 37,361 | 0.04% |
|
| 2022/08/19 | 4 | 163.38 | 12.1 | 163.13 | 163.50 | -8.1 | 37,206 | -0.02% |
|
| 2022/08/18 | 3.1 | 155.66 | 9.1 | 157.81 | 160.00 | -6 | 37,362 | -0.02% |
|
| 2022/08/17 | 26 | 160.10 | 29.3 | 160.10 | 159.00 | -3.3 | 37,299 | -0.01% |
|
| 2022/08/16 | 10 | 162.10 | 6 | 162.17 | 162.50 | 4 | 37,334 | 0.01% |
|
| 2022/08/15 | 22 | 163.95 | 7.1 | 163.83 | 163.50 | 14.9 | 37,170 | 0.04% |
|
| 2022/08/12 | 32 | 156.00 | 35.1 | 156.74 | 158.00 | -3.1 | 36,528 | -0.01% |
|
| 2022/08/11 | 11.1 | 153.37 | 19.5 | 154.45 | 152.50 | -8.5 | 36,305 | -0.02% |
|
| 2022/08/10 | 14 | 152.36 | 4 | 154.75 | 150.00 | 10 | 36,250 | 0.03% |
|
| 2022/08/09 | 23.1 | 153.17 | 14 | 154.39 | 154.00 | 9 | 36,220 | 0.02% |
|
| 2022/08/08 | 12 | 149.21 | 9.6 | 150.94 | 153.00 | 2.4 | 36,151 | 0.01% |
|
| 2022/08/05 | 29.1 | 151.12 | 13 | 151.27 | 150.50 | 16.1 | 36,140 | 0.04% |
|
| 2022/08/04 | 37.1 | 145.88 | 42 | 144.23 | 146.00 | -4.9 | 35,785 | -0.01% |
|
| 2022/08/03 | 17 | 147.68 | 18 | 147.47 | 147.50 | -1 | 35,343 | 0.00% |
|
| 2022/08/02 | 31.3 | 148.34 | 25 | 147.86 | 148.00 | 6.2 | 35,063 | 0.02% |
|
| 2022/08/01 | 21.1 | 155.70 | 12 | 155.00 | 155.00 | 9.1 | 34,607 | 0.03% |
|
| 2022/07/29 | 55.3 | 158.35 | 48.4 | 158.52 | 158.50 | 6.9 | 34,030 | 0.02% |
|
| 2022/07/28 | 62.6 | 165.79 | 34.4 | 165.43 | 162.00 | 28.2 | 33,366 | 0.08% |
|
| 2022/07/27 | 29.4 | 173.99 | 27.1 | 175.89 | 179.50 | 2.3 | 32,397 | 0.01% |
|
| 2022/07/26 | 10.1 | 170.15 | 9.1 | 169.68 | 170.00 | 1 | 31,648 | 0.00% |
|
| 2022/07/25 | 3.1 | 174.94 | 3 | 176.33 | 176.00 | 0.1 | 31,695 | 0.00% |
|
| 2022/07/22 | 10.1 | 177.30 | 8.7 | 177.40 | 177.00 | 1.4 | 32,085 | 0.00% |
|
| 2022/07/21 | 21.3 | 176.21 | 17.2 | 176.23 | 177.50 | 4.1 | 32,633 | 0.01% |
|
| 2022/07/20 | 27.6 | 169.93 | 45.4 | 169.02 | 170.50 | -17.8 | 32,356 | -0.06% |
|
| 2022/07/19 | 22 | 164.68 | 13 | 165.46 | 164.00 | 9 | 31,985 | 0.03% |
|
| 2022/07/18 | 22 | 161.10 | 16.1 | 160.78 | 163.50 | 6 | 31,886 | 0.02% |
|
| 2022/07/15 | 17 | 155.62 | 22.1 | 155.77 | 156.50 | -5 | 31,603 | -0.02% |
|
| 2022/07/14 | 10.1 | 151.28 | 9 | 152.61 | 153.50 | 1.1 | 31,402 | 0.00% |
|
| 2022/07/13 | 12 | 154.58 | 4 | 156.75 | 149.50 | 8 | 31,220 | 0.03% |
|
| 2022/07/12 | 3 | 150.01 | 17 | 152.56 | 148.50 | -14 | 31,142 | -0.04% |
|
| 2022/07/11 | 23 | 156.54 | 29 | 156.41 | 153.00 | -6 | 31,094 | -0.02% |
|
| 2022/07/08 | 38.1 | 159.11 | 15 | 159.13 | 157.50 | 23.1 | 30,828 | 0.08% |
|
| 2022/07/07 | 18 | 153.36 | 32.1 | 153.71 | 156.50 | -14.1 | 30,399 | -0.05% |
|
| 2022/07/06 | 19.1 | 151.98 | 24.1 | 151.93 | 147.50 | -5 | 30,012 | -0.02% |
|
| 2022/07/05 | 22 | 152.45 | 15.1 | 153.21 | 153.50 | 7 | 29,996 | 0.02% |
|
| 2022/07/04 | 9.1 | 150.27 | 8 | 151.00 | 149.00 | 1 | 29,582 | 0.00% |
|
| 2022/07/01 | 10.2 | 150.54 | 19.1 | 150.31 | 146.00 | -8.9 | 29,430 | -0.03% |
|
| 2022/06/30 | 9.1 | 158.67 | 6 | 158.42 | 158.50 | 3.1 | 29,122 | 0.01% |
|
| 2022/06/29 | 6 | 161.75 | 5 | 162.10 | 162.50 | 1 | 29,127 | 0.00% |
|
| 2022/06/28 | 15.2 | 160.13 | 11 | 161.09 | 161.00 | 4.2 | 29,070 | 0.01% |
|
| 2022/06/27 | 16.1 | 168.06 | 16 | 167.44 | 167.50 | 0.1 | 29,029 | 0.00% |
|
| 2022/06/24 | 4.2 | 160.73 | 6.1 | 162.66 | 160.50 | -1.9 | 28,920 | -0.01% |
|
| 2022/06/23 | 11 | 158.37 | 9 | 159.28 | 159.00 | 2 | 28,778 | 0.01% |
|
| 2022/06/22 | 12.3 | 162.31 | 9 | 160.89 | 158.00 | 3.3 | 28,839 | 0.01% |
|
| 2022/06/21 | 23 | 165.83 | 34 | 164.86 | 169.50 | -11 | 28,464 | -0.04% |
|
| 2022/06/20 | 17 | 161.47 | 16 | 160.94 | 157.50 | 1 | 28,086 | 0.00% |
|
| 2022/06/17 | 25.2 | 164.25 | 24 | 163.40 | 166.00 | 1.2 | 27,775 | 0.00% |
|
| 2022/06/16 | 45.6 | 174.66 | 104 | 180.40 | 165.50 | -58.4 | 26,598 | -0.22% |
大賣/
|
| 2022/06/15 | 29.5 | 190.02 | 19 | 192.15 | 183.00 | 10.4 | 24,896 | 0.04% |
|
| 2022/06/14 | 8.2 | 199.05 | 10 | 199.70 | 201.50 | -1.8 | 24,619 | -0.01% |
|
| 2022/06/13 | 8 | 200.38 | 3.1 | 200.36 | 200.00 | 5 | 24,809 | 0.02% |
|
| 2022/06/10 | 1.1 | 205.91 | 0 | 0.00 | 206.50 | 1.1 | 25,100 | 0.00% |
|
| 2022/06/09 | 17 | 208.08 | 11 | 206.14 | 206.50 | 6 | 25,540 | 0.02% |
|
| 2022/06/08 | 7.1 | 203.43 | 12 | 204.29 | 204.50 | -4.9 | 25,585 | -0.02% |
|
| 2022/06/07 | 5 | 201.10 | 4 | 200.38 | 200.00 | 1 | 25,898 | 0.00% |
|
| 2022/06/06 | 3 | 203.52 | 2 | 205.00 | 203.50 | 1 | 26,165 | 0.00% |
|
| 2022/06/02 | 8.7 | 203.68 | 6 | 203.50 | 203.50 | 2.6 | 26,590 | 0.01% |
|
| 2022/06/01 | 18.6 | 207.36 | 3.1 | 206.84 | 205.50 | 15.5 | 26,890 | 0.06% |
|
| 2022/05/31 | 16 | 214.34 | 16 | 215.34 | 215.50 | 0 | 26,755 | 0.00% |
|
| 2022/05/30 | 10 | 212.85 | 29.5 | 212.75 | 213.00 | -19.4 | 26,804 | -0.07% |
|
| 2022/05/27 | 10.1 | 203.21 | 3 | 204.50 | 201.50 | 7.1 | 26,707 | 0.03% |
|
| 2022/05/26 | 23.6 | 205.43 | 7 | 203.71 | 201.50 | 16.6 | 27,153 | 0.06% |
|
| 2022/05/25 | 18 | 205.89 | 23.1 | 206.40 | 213.00 | -5 | 27,629 | -0.02% |
|
| 2022/05/24 | 21.1 | 209.76 | 5 | 205.50 | 204.00 | 16.1 | 28,654 | 0.06% |
|
| 2022/05/23 | 2 | 216.75 | 9 | 216.56 | 216.00 | -7 | 28,816 | -0.02% |
|
| 2022/05/20 | 2 | 217.75 | 2 | 219.75 | 217.00 | 0 | 29,177 | 0.00% |
|
| 2022/05/19 | 9 | 216.56 | 5 | 217.50 | 219.00 | 4 | 29,942 | 0.01% |
|
| 2022/05/18 | 9.1 | 224.54 | 17.7 | 224.46 | 222.50 | -8.6 | 30,060 | -0.03% |
|
| 2022/05/17 | 5 | 216.20 | 8.5 | 218.53 | 219.50 | -3.5 | 30,272 | -0.01% |
|
| 2022/05/16 | 7 | 217.50 | 5 | 216.80 | 214.50 | 2 | 30,309 | 0.01% |
|
| 2022/05/13 | 5 | 213.60 | 13 | 214.54 | 215.00 | -8 | 30,139 | -0.03% |
|
| 2022/05/12 | 10 | 212.00 | 3 | 213.16 | 208.50 | 7 | 30,285 | 0.02% |
|
| 2022/05/11 | 13 | 213.23 | 5 | 212.10 | 212.00 | 8 | 30,484 | 0.03% |
|
| 2022/05/10 | 16.1 | 211.34 | 24.1 | 212.57 | 216.50 | -7.9 | 30,940 | -0.03% |
|
| 2022/05/09 | 9 | 211.33 | 14.1 | 213.18 | 211.00 | -5.1 | 30,922 | -0.02% |
|
| 2022/05/06 | 10.1 | 209.24 | 2 | 209.25 | 208.00 | 8.1 | 30,785 | 0.03% |
|
| 2022/05/05 | 15 | 220.24 | 11 | 222.18 | 218.00 | 4 | 30,673 | 0.01% |
|
| 2022/05/04 | 13 | 217.69 | 18 | 217.78 | 217.50 | -5 | 30,545 | -0.02% |
|
| 2022/05/03 | 7 | 213.36 | 5 | 213.60 | 213.50 | 2 | 30,705 | 0.01% |
|
| 2022/04/29 | 10 | 211.06 | 21 | 212.40 | 213.00 | -11 | 31,125 | -0.04% |
|
| 2022/04/28 | 42.3 | 210.14 | 28 | 210.11 | 205.50 | 14.3 | 30,759 | 0.05% |
|
| 2022/04/27 | 41.5 | 207.41 | 41 | 206.17 | 216.50 | 0.5 | 30,313 | 0.00% |
|
| 2022/04/26 | 12 | 200.21 | 6 | 200.33 | 199.50 | 6 | 29,572 | 0.02% |
|
| 2022/04/25 | 10.1 | 202.95 | 6.2 | 204.18 | 202.00 | 3.9 | 29,559 | 0.01% |
|
| 2022/04/22 | 19 | 210.45 | 3 | 211.83 | 210.00 | 16 | 29,503 | 0.05% |
|
| 2022/04/21 | 5 | 218.30 | 5.1 | 219.41 | 220.00 | -0.1 | 29,467 | 0.00% |
|
| 2022/04/20 | 14.1 | 219.12 | 9.4 | 218.76 | 220.00 | 4.8 | 29,621 | 0.02% |
|
| 2022/04/19 | 1 | 211.97 | 4 | 211.50 | 210.50 | -3 | 29,648 | -0.01% |
|
| 2022/04/18 | 1 | 207.97 | 9 | 205.72 | 206.50 | -8 | 29,942 | -0.03% |
|
| 2022/04/15 | 20.1 | 206.93 | 7.1 | 208.42 | 205.00 | 13 | 30,175 | 0.04% |
|
| 2022/04/14 | 0 | 219.15 | 1 | 221.50 | 217.50 | -1 | 30,373 | 0.00% |
|
| 2022/04/13 | 21.1 | 215.05 | 16 | 216.19 | 216.50 | 5.1 | 30,535 | 0.02% |
|
| 2022/04/12 | 7 | 216.50 | 14.1 | 217.43 | 215.00 | -7 | 30,631 | -0.02% |
|
| 2022/04/11 | 24 | 217.24 | 9 | 216.67 | 213.50 | 15 | 30,835 | 0.05% |
|
| 2022/04/08 | 6 | 229.83 | 0.1 | 229.50 | 231.00 | 5.9 | 30,643 | 0.02% |
|
| 2022/04/07 | 29.5 | 232.12 | 18.2 | 232.65 | 227.00 | 11.3 | 30,609 | 0.04% |
|
| 2022/04/06 | 20.8 | 232.46 | 5 | 232.70 | 230.50 | 15.8 | 30,340 | 0.05% |
|
| 2022/04/01 | 17.3 | 244.40 | 24.1 | 243.36 | 243.50 | -6.9 | 30,397 | -0.02% |
|
| 2022/03/31 | 4.3 | 246.55 | 3 | 246.03 | 249.00 | 1.2 | 30,462 | 0.00% |
|
| 2022/03/30 | 8.1 | 249.24 | 21.3 | 249.20 | 248.50 | -13.2 | 31,026 | -0.04% |
|
| 2022/03/29 | 12 | 244.54 | 13.4 | 243.91 | 244.00 | -1.4 | 30,997 | 0.00% |
|
| 2022/03/28 | 10.3 | 240.58 | 3 | 241.00 | 241.00 | 7.3 | 30,908 | 0.02% |
|
| 2022/03/25 | 6.1 | 241.11 | 35.9 | 243.00 | 246.00 | -29.8 | 30,920 | -0.10% |
|
| 2022/03/24 | 10 | 237.45 | 11 | 237.36 | 238.50 | -1 | 31,276 | 0.00% |
|
| 2022/03/23 | 22.5 | 238.67 | 13.9 | 237.89 | 239.00 | 8.6 | 31,287 | 0.03% |
|
| 2022/03/22 | 17 | 228.71 | 15 | 229.53 | 232.00 | 2 | 31,155 | 0.01% |
|
| 2022/03/21 | 11 | 225.86 | 12 | 226.25 | 226.00 | -1 | 31,103 | 0.00% |
|
| 2022/03/18 | 11.1 | 220.19 | 7 | 219.07 | 219.50 | 4.1 | 31,121 | 0.01% |
|
| 2022/03/17 | 19 | 225.26 | 24 | 224.21 | 225.50 | -5 | 31,208 | -0.02% |
|
| 2022/03/16 | 17.4 | 214.76 | 19 | 214.03 | 212.50 | -1.6 | 31,179 | -0.01% |
|
| 2022/03/15 | 19.9 | 218.04 | 14 | 218.93 | 217.50 | 5.9 | 31,113 | 0.02% |
|
| 2022/03/14 | 19.2 | 225.12 | 6 | 225.75 | 225.00 | 13.2 | 31,009 | 0.04% |
|
| 2022/03/11 | 9.1 | 236.17 | 5 | 235.80 | 235.50 | 4.1 | 30,728 | 0.01% |
|
| 2022/03/10 | 18.3 | 238.54 | 22 | 239.57 | 241.00 | -3.7 | 30,780 | -0.01% |
|
| 2022/03/09 | 9 | 223.39 | 13 | 225.50 | 227.00 | -4 | 30,999 | -0.01% |
|
| 2022/03/08 | 16.6 | 222.09 | 20 | 223.53 | 216.00 | -3.4 | 30,961 | -0.01% |
|
| 2022/03/07 | 16.3 | 227.49 | 5 | 224.00 | 222.00 | 11.3 | 31,407 | 0.04% |
|
| 2022/03/04 | 5.1 | 249.02 | 7 | 249.00 | 245.00 | -1.9 | 31,477 | -0.01% |
|
| 2022/03/03 | 11 | 248.41 | 3 | 252.50 | 246.00 | 8 | 31,984 | 0.03% |
|
| 2022/03/02 | 8 | 246.69 | 6 | 245.92 | 250.00 | 2 | 32,633 | 0.01% |
|
| 2022/03/01 | 55 | 255.15 | 28 | 252.84 | 246.50 | 27 | 32,721 | 0.08% |
|
| 2022/02/25 | 36.4 | 256.72 | 43 | 257.65 | 254.00 | -6.6 | 32,163 | -0.02% |
|
| 2022/02/24 | 76.3 | 247.22 | 85.9 | 248.28 | 243.00 | -9.6 | 31,324 | -0.03% |
|
| 2022/02/23 | 18 | 237.78 | 17.1 | 236.58 | 240.50 | 0.9 | 30,098 | 0.00% |
|
| 2022/02/21 | 6.2 | 239.14 | 3 | 237.86 | 237.50 | 3.2 | 29,981 | 0.01% |
|
| 2022/02/18 | 12 | 242.92 | 26 | 241.41 | 242.00 | -14 | 29,739 | -0.05% |
|
| 2022/02/17 | 9.1 | 234.37 | 8 | 233.50 | 234.50 | 1.1 | 29,288 | 0.00% |
|
| 2022/02/16 | 14.1 | 233.19 | 17.3 | 232.95 | 233.50 | -3.1 | 29,726 | -0.01% |
|
| 2022/02/15 | 4 | 223.38 | 14 | 223.82 | 222.50 | -10 | 29,955 | -0.03% |
|
| 2022/02/14 | 6 | 217.58 | 10 | 217.55 | 217.50 | -4 | 30,312 | -0.01% |
|
| 2022/02/11 | 6 | 220.75 | 13.6 | 222.38 | 222.00 | -7.6 | 30,787 | -0.02% |
|
| 2022/02/10 | 11.5 | 219.58 | 6.4 | 221.84 | 217.50 | 5.1 | 31,135 | 0.02% |
|
| 2022/02/09 | 11.2 | 214.70 | 13.4 | 215.08 | 221.50 | -2.1 | 31,084 | -0.01% |
|
| 2022/02/08 | 3.4 | 205.32 | 1 | 206.00 | 205.50 | 2.4 | 31,235 | 0.01% |
|
| 2022/02/07 | 4 | 201.01 | 1.1 | 200.34 | 203.00 | 2.9 | 31,609 | 0.01% |
|
| 2022/01/26 | 0.1 | 200.50 | 3.1 | 201.21 | 200.00 | -3 | 32,474 | -0.01% |
|
| 2022/01/25 | 7 | 201.57 | 5 | 201.70 | 200.50 | 2 | 33,702 | 0.01% |
|
| 2022/01/24 | 42 | 203.46 | 42 | 201.28 | 207.00 | 0 | 34,432 | 0.00% |
|
| 2022/01/21 | 28.9 | 210.27 | 5 | 207.63 | 201.00 | 23.9 | 35,464 | 0.07% |
|
| 2022/01/20 | 4 | 217.63 | 12 | 219.75 | 222.00 | -8 | 36,943 | -0.02% |
|
| 2022/01/19 | 7.3 | 215.51 | 7 | 216.07 | 215.50 | 0.3 | 37,518 | 0.00% |
|
| 2022/01/18 | 6 | 224.17 | 12 | 224.29 | 222.00 | -6 | 38,503 | -0.02% |
|
| 2022/01/17 | 5.2 | 222.21 | 1.2 | 223.00 | 221.50 | 4 | 39,119 | 0.01% |
|
| 2022/01/14 | 3 | 214.33 | 5 | 216.30 | 220.00 | -2 | 39,465 | -0.01% |
|
| 2022/01/13 | 16.2 | 218.14 | 18 | 217.22 | 218.00 | -1.8 | 39,962 | 0.00% |
|
| 2022/01/12 | 19.4 | 216.40 | 17.2 | 214.40 | 216.00 | 2.1 | 41,611 | 0.01% |
|
| 2022/01/11 | 10.1 | 209.55 | 6.1 | 209.51 | 208.50 | 4 | 42,418 | 0.01% |
|
| 2022/01/10 | 18.1 | 210.81 | 12 | 210.83 | 209.50 | 6.1 | 42,602 | 0.01% |
|
| 2022/01/07 | 8.5 | 216.00 | 9.3 | 216.33 | 217.50 | -0.8 | 42,644 | 0.00% |
|
| 2022/01/06 | 14.7 | 222.23 | 6 | 221.33 | 221.00 | 8.7 | 42,499 | 0.02% |
|
| 2022/01/05 | 7.2 | 233.70 | 2.1 | 235.81 | 230.00 | 5.1 | 42,443 | 0.01% |
|
| 2022/01/04 | 4 | 235.00 | 36.1 | 236.25 | 237.00 | -32.1 | 42,333 | -0.08% |
|
| 2022/01/03 | 10 | 235.45 | 8 | 237.69 | 231.00 | 2 | 42,224 | 0.00% |
|
| 2021/12/30 | 12.1 | 232.37 | 6.1 | 233.03 | 231.00 | 6 | 42,145 | 0.01% |
|
| 2021/12/29 | 6.3 | 235.41 | 32 | 237.25 | 233.00 | -25.7 | 42,103 | -0.06% |
|
| 2021/12/28 | 4 | 237.75 | 7.1 | 238.50 | 239.00 | -3.1 | 42,363 | -0.01% |
|
| 2021/12/27 | 30.1 | 243.72 | 16.1 | 243.32 | 236.00 | 14 | 42,571 | 0.03% |
|
| 2021/12/24 | 15.2 | 239.51 | 8 | 238.50 | 239.00 | 7.2 | 42,333 | 0.02% |
|
| 2021/12/23 | 96.1 | 235.76 | 50.4 | 236.54 | 240.00 | 45.7 | 42,380 | 0.11% |
|
| 2021/12/22 | 11.3 | 226.43 | 20.3 | 225.78 | 227.50 | -9 | 41,890 | -0.02% |
|
| 2021/12/21 | 2 | 217.25 | 3.3 | 218.09 | 222.50 | -1.2 | 41,888 | 0.00% |
|
| 2021/12/20 | 1 | 218.04 | 1 | 220.94 | 218.00 | 0 | 42,008 | 0.00% |
|
| 2021/12/17 | 33.2 | 225.62 | 46.2 | 224.68 | 222.00 | -13 | 41,913 | -0.03% |
|
| 2021/12/16 | 14 | 224.46 | 24.2 | 223.67 | 225.00 | -10.2 | 41,271 | -0.02% |
|
| 2021/12/15 | 7 | 219.36 | 3.2 | 222.94 | 221.50 | 3.9 | 41,202 | 0.01% |
|
| 2021/12/14 | 10.1 | 217.81 | 10.1 | 217.50 | 216.00 | 0.1 | 41,149 | 0.00% |
|
| 2021/12/13 | 16.1 | 221.34 | 3.2 | 221.79 | 220.50 | 13 | 41,250 | 0.03% |
|
| 2021/12/10 | 3 | 220.67 | 34.1 | 222.74 | 224.50 | -31.1 | 41,011 | -0.08% |
|
| 2021/12/09 | 52.2 | 225.28 | 24 | 220.56 | 218.00 | 28.2 | 40,704 | 0.07% |
|
| 2021/12/08 | 6 | 222.92 | 20.3 | 222.04 | 221.00 | -14.3 | 40,307 | -0.04% |
|
| 2021/12/07 | 25.3 | 223.42 | 26.5 | 222.05 | 216.50 | -1.2 | 40,093 | 0.00% |
|
| 2021/12/06 | 24 | 218.67 | 11.1 | 216.31 | 219.00 | 12.9 | 39,898 | 0.03% |
|
| 2021/12/03 | 7.4 | 215.38 | 23 | 215.37 | 217.50 | -15.6 | 40,230 | -0.04% |
|
| 2021/12/02 | 59.5 | 221.53 | 41 | 217.72 | 213.00 | 18.5 | 40,435 | 0.05% |
|
| 2021/12/01 | 31.1 | 223.63 | 34.1 | 222.95 | 223.50 | -3.1 | 40,183 | -0.01% |
|
| 2021/11/30 | 85.2 | 223.05 | 83.7 | 225.22 | 228.00 | 1.5 | 40,365 | 0.00% |
|
| 2021/11/29 | 39 | 209.22 | 43.2 | 210.06 | 213.00 | -4.2 | 39,603 | -0.01% |
|
| 2021/11/26 | 61.7 | 207.14 | 32.1 | 206.73 | 207.50 | 29.7 | 39,141 | 0.08% |
|
| 2021/11/25 | 33.7 | 207.02 | 57.3 | 208.13 | 210.50 | -23.6 | 38,392 | -0.06% |
|
| 2021/11/24 | 14.2 | 199.88 | 13.2 | 200.45 | 198.50 | 1.1 | 37,769 | 0.00% |
|
| 2021/11/23 | 3 | 196.33 | 6.9 | 196.84 | 197.00 | -3.9 | 37,719 | -0.01% |
|
| 2021/11/22 | 8 | 192.63 | 5.1 | 193.43 | 196.00 | 3 | 37,712 | 0.01% |
|
| 2021/11/19 | 7 | 195.36 | 17 | 194.74 | 195.50 | -10 | 37,944 | -0.03% |
|
| 2021/11/18 | 8.3 | 192.53 | 6 | 192.42 | 192.50 | 2.3 | 37,931 | 0.01% |
|
| 2021/11/17 | 9 | 195.44 | 29 | 195.62 | 198.00 | -20 | 37,752 | -0.05% |
|
| 2021/11/16 | 26.3 | 194.81 | 41 | 195.49 | 195.00 | -14.7 | 37,770 | -0.04% |
|
| 2021/11/15 | 69.1 | 201.31 | 60.2 | 201.74 | 196.00 | 9 | 37,550 | 0.02% |
|
| 2021/11/12 | 55 | 202.04 | 90.5 | 199.65 | 202.00 | -35.5 | 37,218 | -0.10% |
|
| 2021/11/11 | 73 | 198.39 | 23.1 | 196.91 | 195.00 | 50 | 36,710 | 0.14% |
|
| 2021/11/10 | 51.1 | 197.35 | 67.1 | 197.25 | 199.50 | -16.1 | 36,293 | -0.04% |
|
| 2021/11/09 | 49 | 196.34 | 67.3 | 195.17 | 192.50 | -18.3 | 36,056 | -0.05% |
|
| 2021/11/08 | 40.8 | 189.58 | 27 | 189.56 | 190.00 | 13.8 | 35,453 | 0.04% |
|
| 2021/11/05 | 65.1 | 189.18 | 100.6 | 188.98 | 195.00 | -35.5 | 35,339 | -0.10% |
|
| 2021/11/04 | 28 | 192.95 | 46.6 | 191.33 | 190.00 | -18.6 | 34,840 | -0.05% |
|
| 2021/11/03 | 81.3 | 185.56 | 60.3 | 186.51 | 187.50 | 21 | 34,226 | 0.06% |
|
| 2021/11/02 | 105.4 | 194.80 | 108 | 194.95 | 196.00 | -2.6 | 33,303 | -0.01% |
大買/大賣/
|
| 2021/11/01 | 124 | 194.92 | 53 | 192.08 | 189.00 | 71 | 32,188 | 0.22% |
大買/
|
| 2021/10/29 | 56 | 182.95 | 83.2 | 185.00 | 190.00 | -27.2 | 31,402 | -0.09% |
|
| 2021/10/28 | 125.8 | 177.42 | 90.2 | 177.82 | 178.50 | 35.7 | 30,448 | 0.12% |
大買/
|
| 2021/10/27 | 18 | 169.83 | 48 | 170.20 | 171.50 | -30 | 28,531 | -0.11% |
|
| 2021/10/26 | 54.5 | 155.83 | 70.1 | 156.35 | 156.00 | -15.6 | 28,742 | -0.05% |
|
| 2021/10/25 | 35 | 149.16 | 19 | 149.32 | 150.50 | 16 | 29,124 | 0.05% |
|
| 2021/10/22 | 21.3 | 143.88 | 29 | 144.05 | 143.50 | -7.7 | 29,002 | -0.03% |
|
| 2021/10/21 | 27 | 144.78 | 17.1 | 143.69 | 142.00 | 9.9 | 28,860 | 0.03% |
|
| 2021/10/20 | 105.3 | 146.84 | 95.2 | 145.64 | 145.50 | 10.1 | 28,646 | 0.04% |
大買/
|
| 2021/10/19 | 30 | 138.65 | 24.2 | 139.58 | 141.50 | 5.8 | 27,469 | 0.02% |
|
| 2021/10/18 | 21 | 129.48 | 5.5 | 129.27 | 129.00 | 15.5 | 27,003 | 0.06% |
|
| 2021/10/15 | 12 | 126.71 | 16.2 | 126.47 | 126.00 | -4.2 | 27,093 | -0.02% |
|
| 2021/10/14 | 0 | 0.00 | 2 | 116.00 | 117.00 | -2 | 26,922 | -0.01% |
|
| 2021/10/13 | 13.2 | 118.35 | 3 | 117.00 | 116.00 | 10.2 | 26,806 | 0.04% |
|
| 2021/10/12 | 4.3 | 124.74 | 2.1 | 124.74 | 124.00 | 2.3 | 26,618 | 0.01% |
|
| 2021/10/08 | 3 | 129.50 | 4 | 128.63 | 130.00 | -1 | 26,985 | 0.00% |
|
| 2021/10/07 | 8 | 126.44 | 7 | 126.64 | 126.50 | 1 | 27,350 | 0.00% |
|
| 2021/10/06 | 5 | 124.70 | 4 | 125.88 | 121.50 | 1 | 27,579 | 0.00% |
|
| 2021/10/05 | 21 | 125.19 | 23 | 125.30 | 125.50 | -2 | 28,182 | -0.01% |
|
| 2021/10/04 | 8.1 | 124.43 | 10 | 126.85 | 122.50 | -1.9 | 28,552 | -0.01% |
|
| 2021/10/01 | 2.5 | 128.88 | 4 | 127.00 | 127.50 | -1.5 | 29,957 | -0.01% |
|
| 2021/09/30 | 29.1 | 131.03 | 24 | 131.06 | 132.00 | 5.1 | 30,758 | 0.02% |
|
| 2021/09/29 | 9 | 131.61 | 4 | 131.50 | 131.00 | 5 | 30,847 | 0.02% |
|
| 2021/09/28 | 28.2 | 134.33 | 13 | 134.46 | 137.00 | 15.2 | 31,223 | 0.05% |
|
| 2021/09/27 | 22.6 | 138.49 | 40 | 138.94 | 138.00 | -17.5 | 31,120 | -0.06% |
|
| 2021/09/24 | 1 | 143.00 | 2 | 145.00 | 143.00 | -1 | 31,299 | 0.00% |
|
| 2021/09/23 | 19 | 143.42 | 19 | 143.74 | 142.00 | 0 | 31,283 | 0.00% |
|
| 2021/09/22 | 7.1 | 142.15 | 1 | 141.50 | 141.00 | 6.1 | 31,298 | 0.02% |
|
| 2021/09/17 | 6.1 | 146.49 | 2 | 146.00 | 147.50 | 4.1 | 31,413 | 0.01% |
|
| 2021/09/16 | 9 | 146.11 | 9.1 | 146.39 | 145.50 | -0.1 | 31,702 | 0.00% |
|
| 2021/09/15 | 4 | 142.50 | 5 | 142.00 | 141.50 | -1 | 32,148 | 0.00% |
|
| 2021/09/14 | 4.2 | 144.09 | 4 | 144.75 | 142.50 | 0.2 | 32,906 | 0.00% |
|
| 2021/09/13 | 0 | 0.00 | 0.1 | 144.50 | 144.50 | -0.1 | 34,201 | 0.00% |
|
| 2021/09/10 | 12 | 143.92 | 8 | 143.81 | 145.50 | 4 | 34,822 | 0.01% |
|
| 2021/09/09 | 5.1 | 142.72 | 2 | 143.25 | 144.00 | 3.1 | 35,693 | 0.01% |
|
| 2021/09/08 | 7.1 | 142.29 | 16 | 140.59 | 143.00 | -9 | 36,309 | -0.02% |
|
| 2021/09/07 | 22 | 147.68 | 12.6 | 149.25 | 148.50 | 9.4 | 36,278 | 0.03% |
|
| 2021/09/06 | 29.4 | 155.38 | 28.2 | 154.28 | 154.50 | 1.2 | 36,028 | 0.00% |
|
| 2021/09/03 | 20 | 152.50 | 50.5 | 151.78 | 155.00 | -30.5 | 36,071 | -0.08% |
|
| 2021/09/02 | 8 | 149.00 | 7.1 | 149.22 | 147.50 | 0.9 | 36,138 | 0.00% |
|
| 2021/09/01 | 4.4 | 148.32 | 8.3 | 149.77 | 148.50 | -3.9 | 36,936 | -0.01% |
|
| 2021/08/31 | 5.1 | 146.32 | 2 | 146.25 | 147.50 | 3.1 | 38,702 | 0.01% |
|
| 2021/08/30 | 8 | 147.44 | 7 | 147.64 | 148.00 | 1 | 40,199 | 0.00% |
|
| 2021/08/27 | 16 | 144.13 | 29.1 | 143.97 | 144.50 | -13.1 | 40,642 | -0.03% |
|
| 2021/08/26 | 16.3 | 141.29 | 13 | 141.15 | 139.50 | 3.3 | 41,119 | 0.01% |
|
| 2021/08/25 | 12 | 143.29 | 21.6 | 142.04 | 142.50 | -9.6 | 41,272 | -0.02% |
|
| 2021/08/24 | 4 | 137.63 | 4 | 138.63 | 136.50 | 0 | 41,305 | 0.00% |
|
| 2021/08/23 | 5 | 137.70 | 4 | 138.13 | 138.00 | 1 | 41,850 | 0.00% |
|
| 2021/08/20 | 8 | 132.38 | 1 | 135.00 | 134.00 | 7 | 41,914 | 0.02% |
|
| 2021/08/19 | 4.3 | 133.58 | 5 | 134.30 | 131.00 | -0.7 | 41,943 | 0.00% |
|
| 2021/08/18 | 16.2 | 133.43 | 22 | 134.91 | 138.00 | -5.8 | 41,982 | -0.01% |
|
| 2021/08/17 | 12 | 133.13 | 2.3 | 129.11 | 128.50 | 9.7 | 42,183 | 0.02% |
|
| 2021/08/16 | 8 | 135.00 | 9 | 135.33 | 136.50 | -1 | 42,389 | 0.00% |
|
| 2021/08/13 | 7.3 | 136.69 | 5.1 | 135.90 | 135.00 | 2.3 | 42,727 | 0.01% |
|
| 2021/08/12 | 1 | 139.50 | 1 | 141.00 | 142.00 | 0 | 42,740 | 0.00% |
|
| 2021/08/11 | 3 | 138.50 | 0 | 0.00 | 138.50 | 3 | 42,965 | 0.01% |
|
| 2021/08/10 | 8.2 | 140.81 | 5 | 140.50 | 141.00 | 3.2 | 43,419 | 0.01% |
|
| 2021/08/09 | 3 | 146.17 | 3 | 146.17 | 145.00 | 0 | 43,941 | 0.00% |
|
| 2021/08/06 | 3.2 | 146.00 | 0 | 0.00 | 146.00 | 3.2 | 44,561 | 0.01% |
|
| 2021/08/05 | 11 | 149.14 | 17.2 | 149.72 | 148.50 | -6.2 | 44,987 | -0.01% |
|
| 2021/08/04 | 26 | 147.83 | 5 | 147.40 | 147.00 | 21 | 45,362 | 0.05% |
|
| 2021/08/03 | 18 | 147.08 | 13.2 | 147.12 | 150.00 | 4.8 | 45,466 | 0.01% |
|
| 2021/08/02 | 4 | 145.63 | 3 | 145.50 | 145.50 | 1 | 45,164 | 0.00% |
|
| 2021/07/30 | 36.3 | 147.91 | 26 | 148.06 | 146.00 | 10.3 | 45,517 | 0.02% |
|
| 2021/07/29 | 28 | 148.39 | 70 | 148.77 | 151.50 | -42 | 45,311 | -0.09% |
|
| 2021/07/28 | 20.1 | 133.71 | 13 | 134.38 | 138.00 | 7.1 | 44,177 | 0.02% |
|
| 2021/07/27 | 6.1 | 140.87 | 3 | 142.83 | 142.00 | 3.1 | 44,252 | 0.01% |
|
| 2021/07/26 | 3 | 146.33 | 11.4 | 145.36 | 146.00 | -8.4 | 44,447 | -0.02% |
|
| 2021/07/23 | 16.3 | 144.21 | 9.1 | 144.61 | 139.50 | 7.2 | 45,863 | 0.02% |
|
| 2021/07/22 | 26.1 | 146.79 | 32 | 143.77 | 146.50 | -5.9 | 45,892 | -0.01% |
|
| 2021/07/21 | 14 | 141.32 | 10.4 | 141.71 | 137.50 | 3.6 | 45,871 | 0.01% |
|
| 2021/07/20 | 8.3 | 141.98 | 12 | 141.38 | 141.50 | -3.7 | 46,677 | -0.01% |
|
| 2021/07/19 | 15 | 142.33 | 2 | 142.75 | 142.00 | 13 | 46,741 | 0.03% |
|
| 2021/07/16 | 11.1 | 143.23 | 8 | 143.00 | 143.50 | 3.1 | 46,909 | 0.01% |
|
| 2021/07/15 | 22.1 | 143.54 | 26 | 143.44 | 143.50 | -3.9 | 46,916 | -0.01% |
|
| 2021/07/14 | 18 | 142.50 | 19.1 | 141.46 | 143.00 | -1.1 | 46,657 | 0.00% |
|
| 2021/07/13 | 29.2 | 139.64 | 23 | 140.63 | 136.00 | 6.2 | 46,685 | 0.01% |
|
| 2021/07/12 | 105.2 | 144.19 | 93 | 142.76 | 140.50 | 12.2 | 46,350 | 0.03% |
大買/
|
| 2021/07/09 | 28.2 | 140.85 | 11 | 141.73 | 142.50 | 17.2 | 45,699 | 0.04% |
|
| 2021/07/08 | 56.1 | 143.53 | 47.1 | 144.03 | 141.00 | 9 | 45,170 | 0.02% |
|
| 2021/07/07 | 26.2 | 137.40 | 29.3 | 137.48 | 137.00 | -3.1 | 43,617 | -0.01% |
|
| 2021/07/06 | 15.1 | 133.49 | 34.9 | 134.13 | 132.50 | -19.7 | 42,823 | -0.05% |
|
| 2021/07/05 | 24 | 132.08 | 55 | 132.71 | 132.00 | -31 | 42,622 | -0.07% |
|
| 2021/07/02 | 12.3 | 125.29 | 19.2 | 127.19 | 126.50 | -7 | 42,212 | -0.02% |
|
| 2021/07/01 | 9.1 | 125.59 | 2 | 125.50 | 123.50 | 7.1 | 42,277 | 0.02% |
|
| 2021/06/30 | 1 | 128.50 | 4 | 128.88 | 129.00 | -3 | 42,027 | -0.01% |
|
| 2021/06/29 | 10 | 129.05 | 4 | 129.25 | 127.50 | 6 | 42,316 | 0.01% |
|
| 2021/06/28 | 6 | 128.00 | 6.4 | 127.78 | 129.00 | -0.4 | 42,459 | 0.00% |
|
| 2021/06/25 | 20.2 | 128.88 | 18.7 | 129.16 | 127.50 | 1.5 | 43,049 | 0.00% |
|
| 2021/06/24 | 37.6 | 131.99 | 36 | 131.75 | 131.00 | 1.6 | 42,902 | 0.00% |
|
| 2021/06/23 | 57.7 | 134.08 | 21 | 132.71 | 132.00 | 36.7 | 42,736 | 0.09% |
|
| 2021/06/22 | 30.1 | 136.76 | 58.4 | 137.40 | 134.50 | -28.4 | 42,414 | -0.07% |
|
| 2021/06/21 | 23.5 | 131.34 | 23 | 131.98 | 131.00 | 0.5 | 41,300 | 0.00% |
|
| 2021/06/18 | 41.5 | 134.04 | 27.2 | 136.88 | 130.00 | 14.3 | 40,949 | 0.03% |
|
| 2021/06/17 | 17.2 | 132.79 | 53 | 132.24 | 134.00 | -35.9 | 40,204 | -0.09% |
|
| 2021/06/16 | 25 | 128.24 | 28.2 | 128.96 | 126.00 | -3.2 | 39,790 | -0.01% |
|
| 2021/06/15 | 7.1 | 127.56 | 5 | 127.90 | 127.00 | 2 | 39,540 | 0.01% |
|
| 2021/06/11 | 27.2 | 125.32 | 10.1 | 126.40 | 124.50 | 17.1 | 39,293 | 0.04% |
|
| 2021/06/10 | 31 | 126.37 | 15 | 128.63 | 129.00 | 16 | 38,866 | 0.04% |
|
| 2021/06/09 | 75.1 | 128.31 | 71 | 128.13 | 127.00 | 4.1 | 38,364 | 0.01% |
|
| 2021/06/08 | 164 | 128.63 | 158 | 130.15 | 125.50 | 6 | 37,625 | 0.02% |
大買/大賣/
|
| 2021/06/07 | 81 | 120.92 | 85 | 124.62 | 127.50 | -4 | 35,915 | -0.01% |
|
| 2021/06/04 | 25 | 117.76 | 26 | 118.10 | 117.50 | -1 | 34,528 | 0.00% |
|
| 2021/06/03 | 21 | 117.26 | 46.1 | 118.03 | 121.50 | -25.1 | 34,260 | -0.07% |
|
| 2021/06/02 | 18.1 | 111.41 | 9 | 114.94 | 110.50 | 9.1 | 33,571 | 0.03% |
|
| 2021/06/01 | 29 | 112.76 | 14 | 112.89 | 113.00 | 15 | 33,590 | 0.04% |
|
| 2021/05/31 | 17 | 110.91 | 18.2 | 109.95 | 112.50 | -1.2 | 33,698 | 0.00% |
|
| 2021/05/28 | 43 | 104.44 | 9 | 103.39 | 104.50 | 34 | 33,554 | 0.10% |
|
| 2021/05/27 | 3 | 101.00 | 2 | 101.00 | 101.00 | 1 | 33,888 | 0.00% |
|
| 2021/05/26 | 8 | 106.19 | 4 | 104.13 | 103.00 | 4 | 34,331 | 0.01% |
|
| 2021/05/25 | 7 | 106.14 | 38 | 107.61 | 105.50 | -31 | 35,061 | -0.09% |
|
| 2021/05/24 | 9 | 102.06 | 11 | 101.00 | 103.50 | -2 | 36,108 | -0.01% |
|
| 2021/05/21 | 6 | 99.42 | 15 | 99.31 | 100.50 | -9 | 37,302 | -0.02% |
|
| 2021/05/20 | 24 | 97.05 | 21.4 | 96.06 | 94.60 | 2.6 | 37,401 | 0.01% |
|
| 2021/05/19 | 16 | 98.84 | 58.8 | 98.34 | 98.10 | -42.8 | 37,295 | -0.11% |
|
| 2021/05/18 | 116 | 99.45 | 100 | 98.72 | 99.70 | 16 | 37,232 | 0.04% |
大買/
|
| 2021/05/17 | 50.2 | 94.54 | 54 | 95.49 | 93.10 | -3.8 | 37,215 | -0.01% |
|
| 2021/05/14 | 68.2 | 97.38 | 67 | 97.64 | 95.00 | 1.2 | 37,677 | 0.00% |
|
| 2021/05/13 | 55 | 93.82 | 64 | 94.45 | 94.60 | -9 | 38,375 | -0.02% |
|
| 2021/05/12 | 21 | 93.08 | 24 | 92.92 | 91.20 | -3 | 38,151 | -0.01% |
|
| 2021/05/11 | 22 | 97.86 | 8 | 99.48 | 96.40 | 14 | 37,916 | 0.04% |
|
| 2021/05/10 | 49 | 104.12 | 25 | 101.66 | 101.50 | 24 | 37,896 | 0.06% |
|
| 2021/05/07 | 46 | 106.29 | 42 | 107.19 | 106.50 | 4 | 37,982 | 0.01% |
|
| 2021/05/06 | 48 | 104.95 | 47.3 | 105.54 | 106.50 | 0.8 | 37,971 | 0.00% |
|
| 2021/05/05 | 35 | 100.99 | 40 | 100.94 | 99.00 | -5 | 37,700 | -0.01% |
|
| 2021/05/04 | 34.2 | 103.06 | 47 | 103.74 | 104.50 | -12.8 | 37,873 | -0.03% |
|
| 2021/05/03 | 46 | 111.78 | 38 | 111.28 | 109.50 | 8 | 37,914 | 0.02% |
|
| 2021/04/29 | 84 | 116.55 | 84 | 115.52 | 115.00 | 0 | 38,351 | 0.00% |
|
| 2021/04/28 | 8 | 110.94 | 31 | 111.13 | 112.50 | -23 | 36,899 | -0.06% |
|
| 2021/04/27 | 15 | 101.93 | 42.2 | 102.43 | 102.50 | -27.2 | 36,684 | -0.07% |
|
| 2021/04/26 | 20 | 97.72 | 55.6 | 98.17 | 99.80 | -35.6 | 36,282 | -0.10% |
|
| 2021/04/23 | 1 | 93.00 | 24 | 93.72 | 94.20 | -23 | 35,756 | -0.06% |
|
| 2021/04/22 | 14 | 92.45 | 25.2 | 93.66 | 90.80 | -11.2 | 36,308 | -0.03% |
|
| 2021/04/21 | 9 | 93.37 | 19 | 93.32 | 92.60 | -10 | 36,378 | -0.03% |
|
| 2021/04/20 | 20 | 93.32 | 30.3 | 93.36 | 93.30 | -10.3 | 37,309 | -0.03% |
|
| 2021/04/19 | 6 | 93.00 | 66 | 93.11 | 93.20 | -60 | 38,595 | -0.16% |
|
| 2021/04/16 | 9 | 89.18 | 21.3 | 89.89 | 90.10 | -12.3 | 38,726 | -0.03% |
|
| 2021/04/15 | 15 | 87.79 | 1 | 88.40 | 87.90 | 14 | 39,070 | 0.04% |
|
| 2021/04/14 | 14 | 86.86 | 19 | 86.67 | 87.50 | -5 | 39,642 | -0.01% |
|
| 2021/04/13 | 26 | 89.05 | 21 | 89.35 | 88.00 | 5 | 41,201 | 0.01% |
|
| 2021/04/12 | 20.1 | 90.43 | 2 | 90.00 | 89.60 | 18.1 | 42,270 | 0.04% |
|
| 2021/04/09 | 29.1 | 92.19 | 30 | 92.92 | 91.70 | -1 | 43,353 | 0.00% |
|
| 2021/04/08 | 5 | 91.20 | 11 | 92.21 | 92.90 | -6 | 43,479 | -0.01% |
|
| 2021/04/07 | 37 | 92.38 | 2 | 92.95 | 91.40 | 35 | 43,664 | 0.08% |
|
| 2021/04/06 | 4 | 92.78 | 19.5 | 93.28 | 93.10 | -15.5 | 43,839 | -0.04% |
|
| 2021/04/01 | 20 | 91.66 | 15 | 92.65 | 91.60 | 5 | 43,770 | 0.01% |
|
| 2021/03/31 | 15 | 91.67 | 16.1 | 91.89 | 91.50 | -1.1 | 43,520 | 0.00% |
|
| 2021/03/30 | 38 | 92.36 | 52 | 92.02 | 91.20 | -14 | 43,491 | -0.03% |
|
| 2021/03/29 | 20 | 89.74 | 12 | 90.30 | 89.80 | 8 | 43,283 | 0.02% |
|
| 2021/03/26 | 26.2 | 89.59 | 51.1 | 88.85 | 89.90 | -25 | 43,297 | -0.06% |
|
| 2021/03/25 | 27.1 | 86.92 | 1 | 85.90 | 85.90 | 26.1 | 43,389 | 0.06% |
|
| 2021/03/24 | 10.1 | 88.31 | 12 | 88.83 | 87.90 | -1.9 | 43,405 | 0.00% |
|
| 2021/03/23 | 13 | 88.32 | 7 | 89.44 | 88.00 | 6 | 44,490 | 0.01% |
|
| 2021/03/22 | 14.1 | 87.69 | 10 | 87.77 | 87.70 | 4.1 | 45,900 | 0.01% |
|
| 2021/03/19 | 34 | 90.07 | 4 | 89.20 | 89.00 | 30 | 46,716 | 0.06% |
|
| 2021/03/18 | 9.3 | 92.53 | 16 | 92.89 | 92.10 | -6.8 | 46,643 | -0.01% |
|
| 2021/03/17 | 2 | 91.20 | 12 | 91.25 | 90.90 | -10 | 47,115 | -0.02% |
|
| 2021/03/16 | 8.5 | 90.74 | 2 | 91.35 | 90.70 | 6.5 | 47,263 | 0.01% |
|
| 2021/03/15 | 9 | 90.59 | 5 | 90.52 | 90.60 | 4 | 47,636 | 0.01% |
|
| 2021/03/12 | 24 | 92.79 | 10 | 91.50 | 91.50 | 14 | 47,867 | 0.03% |
|
| 2021/03/11 | 20 | 91.67 | 16 | 91.39 | 92.90 | 4 | 47,966 | 0.01% |
|
| 2021/03/10 | 7 | 88.63 | 21 | 88.87 | 88.70 | -14 | 48,491 | -0.03% |
|
| 2021/03/09 | 36 | 87.56 | 19 | 87.44 | 86.60 | 17 | 48,790 | 0.03% |
|
| 2021/03/08 | 22 | 91.11 | 16 | 91.67 | 90.20 | 6 | 48,940 | 0.01% |
|
| 2021/03/05 | 18 | 91.20 | 6 | 92.30 | 91.20 | 12 | 50,104 | 0.02% |
|
| 2021/03/04 | 8 | 92.01 | 9.1 | 92.92 | 92.70 | -1.1 | 52,442 | 0.00% |
|
| 2021/03/03 | 43 | 91.97 | 14 | 91.79 | 91.80 | 29 | 53,757 | 0.05% |
|
| 2021/03/02 | 59.8 | 96.31 | 22 | 96.56 | 94.30 | 37.8 | 55,577 | 0.07% |
|
| 2021/02/26 | 33.1 | 96.17 | 53 | 95.96 | 97.50 | -20 | 56,057 | -0.04% |
|
| 2021/02/25 | 51.3 | 97.95 | 31.1 | 98.31 | 95.60 | 20.2 | 56,942 | 0.04% |
|
| 2021/02/24 | 73.6 | 99.74 | 70.9 | 100.00 | 97.00 | 2.7 | 57,015 | 0.00% |
|
| 2021/02/23 | 42.5 | 98.85 | 64.5 | 99.61 | 99.60 | -22 | 55,581 | -0.04% |
|
| 2021/02/22 | 17 | 95.23 | 41.8 | 94.88 | 95.40 | -24.8 | 54,311 | -0.05% |
|
| 2021/02/19 | 19 | 91.55 | 7 | 91.66 | 91.60 | 12 | 53,977 | 0.02% |
|
| 2021/02/18 | 24.1 | 91.54 | 25 | 91.26 | 91.60 | -0.9 | 54,251 | 0.00% |
|
| 2021/02/17 | 43 | 90.98 | 18 | 91.59 | 91.60 | 25 | 54,421 | 0.05% |
|
| 2021/02/05 | 27 | 86.36 | 52.3 | 87.19 | 89.70 | -25.3 | 54,179 | -0.05% |
|
| 2021/02/04 | 54.2 | 82.43 | 48.5 | 82.18 | 84.10 | 5.7 | 53,694 | 0.01% |
|
| 2021/02/03 | 15 | 87.59 | 6 | 87.90 | 86.30 | 9 | 53,575 | 0.02% |
|
| 2021/02/02 | 6 | 88.33 | 11.4 | 88.49 | 88.70 | -5.4 | 54,535 | -0.01% |
|
| 2021/02/01 | 12 | 86.06 | 14 | 85.60 | 85.80 | -2 | 54,538 | 0.00% |
|
| 2021/01/29 | 10.4 | 88.28 | 13 | 88.30 | 86.50 | -2.6 | 55,129 | 0.00% |
|
| 2021/01/28 | 24 | 89.07 | 11 | 88.70 | 88.10 | 13 | 55,493 | 0.02% |
|
| 2021/01/27 | 17 | 93.25 | 27.3 | 92.64 | 92.60 | -10.3 | 55,971 | -0.02% |
|
| 2021/01/26 | 36.7 | 95.55 | 21.4 | 95.19 | 94.00 | 15.4 | 56,395 | 0.03% |
|
| 2021/01/25 | 21.4 | 96.91 | 12.1 | 97.40 | 95.70 | 9.3 | 57,058 | 0.02% |
|
| 2021/01/22 | 48.1 | 99.83 | 72.9 | 99.29 | 101.00 | -24.8 | 57,884 | -0.04% |
|
| 2021/01/21 | 35 | 94.49 | 31 | 95.27 | 95.60 | 4 | 59,732 | 0.01% |
|
| 2021/01/20 | 24 | 94.81 | 22 | 93.85 | 92.40 | 2 | 61,407 | 0.00% |
|
| 2021/01/19 | 7 | 96.23 | 34 | 96.49 | 96.40 | -27 | 61,789 | -0.04% |
|
| 2021/01/18 | 88.8 | 96.03 | 21 | 95.88 | 95.00 | 67.8 | 61,976 | 0.11% |
|
| 2021/01/15 | 26.7 | 98.26 | 47.8 | 99.26 | 100.00 | -21.1 | 61,555 | -0.03% |
|
| 2021/01/14 | 37.2 | 97.96 | 22 | 97.65 | 96.70 | 15.2 | 61,284 | 0.02% |
|
| 2021/01/13 | 49 | 99.57 | 98.6 | 99.35 | 97.60 | -49.6 | 61,781 | -0.08% |
|
| 2021/01/12 | 85 | 98.27 | 99.9 | 97.19 | 99.40 | -14.9 | 61,431 | -0.02% |
|
| 2021/01/11 | 45 | 92.72 | 83.3 | 93.30 | 94.90 | -38.3 | 60,811 | -0.06% |
|
| 2021/01/08 | 42.1 | 90.44 | 30.1 | 90.51 | 90.20 | 12 | 61,011 | 0.02% |
|
| 2021/01/07 | 79.3 | 93.04 | 70 | 92.56 | 92.10 | 9.3 | 61,312 | 0.02% |
|
| 2021/01/06 | 135.3 | 94.57 | 116 | 94.44 | 91.10 | 19.3 | 61,376 | 0.03% |
大買/大賣/
|
| 2021/01/05 | 55.1 | 92.58 | 58 | 92.00 | 94.30 | -2.9 | 60,159 | 0.00% |
|
| 2021/01/04 | 39.1 | 91.55 | 57.4 | 90.39 | 90.50 | -18.3 | 60,302 | -0.03% |
|
| 2020/12/31 | 10 | 86.98 | 38 | 88.29 | 87.40 | -28 | 60,960 | -0.05% |
|
| 2020/12/30 | 17.4 | 86.88 | 20.6 | 87.03 | 86.90 | -3.2 | 61,035 | -0.01% |
|
| 2020/12/29 | 6 | 84.70 | 56 | 86.26 | 85.70 | -50 | 61,404 | -0.08% |
|
| 2020/12/28 | 30 | 84.99 | 4.3 | 84.97 | 85.30 | 25.8 | 61,824 | 0.04% |
|
| 2020/12/25 | 9 | 84.09 | 8 | 84.54 | 84.00 | 1 | 62,192 | 0.00% |
|
| 2020/12/24 | 19 | 85.36 | 4 | 84.83 | 84.50 | 15 | 63,048 | 0.02% |
|
| 2020/12/23 | 2.4 | 83.41 | 35 | 85.15 | 86.20 | -32.6 | 63,601 | -0.05% |
|
| 2020/12/22 | 18.2 | 83.57 | 15.4 | 83.88 | 82.10 | 2.9 | 63,628 | 0.00% |
|
| 2020/12/21 | 27 | 83.33 | 23 | 83.18 | 84.40 | 4 | 63,914 | 0.01% |
|
| 2020/12/18 | 22.1 | 86.22 | 33 | 87.00 | 85.60 | -10.9 | 63,587 | -0.02% |
|
| 2020/12/17 | 75.1 | 87.20 | 78.2 | 88.19 | 86.00 | -3.1 | 63,837 | 0.00% |
|
| 2020/12/16 | 148.3 | 88.38 | 108 | 87.11 | 86.70 | 40.3 | 63,035 | 0.06% |
大買/大賣/
|
| 2020/12/15 | 18.4 | 85.02 | 44 | 85.22 | 85.80 | -25.6 | 61,831 | -0.04% |
|
| 2020/12/14 | 7 | 82.94 | 26 | 83.70 | 83.80 | -19 | 61,512 | -0.03% |
|
| 2020/12/11 | 37 | 83.34 | 35 | 83.38 | 81.60 | 2 | 61,773 | 0.00% |
|
| 2020/12/10 | 10 | 82.71 | 7 | 82.44 | 82.20 | 3 | 62,338 | 0.00% |
|
| 2020/12/09 | 40.2 | 83.65 | 5.1 | 84.06 | 83.20 | 35.1 | 62,771 | 0.06% |
|
| 2020/12/08 | 7 | 83.71 | 17 | 83.58 | 84.50 | -10 | 62,827 | -0.02% |
|
| 2020/12/07 | 20.2 | 82.01 | 7.5 | 82.71 | 82.00 | 12.7 | 62,863 | 0.02% |
|
| 2020/12/04 | 35.6 | 82.09 | 7.2 | 81.82 | 81.30 | 28.4 | 62,840 | 0.05% |
|
| 2020/12/03 | 44.2 | 84.78 | 27 | 83.84 | 83.70 | 17.2 | 62,580 | 0.03% |
|
| 2020/12/02 | 19 | 85.82 | 18 | 85.66 | 85.20 | 1 | 63,063 | 0.00% |
|
| 2020/12/01 | 45 | 85.78 | 30 | 85.33 | 84.70 | 15 | 63,151 | 0.02% |
|
| 2020/11/30 | 62 | 92.10 | 26 | 92.04 | 89.90 | 36 | 62,581 | 0.06% |
|
| 2020/11/27 | 46.6 | 90.52 | 44 | 90.57 | 90.40 | 2.6 | 60,742 | 0.00% |
|
| 2020/11/26 | 60 | 88.33 | 74.4 | 87.86 | 89.60 | -14.4 | 60,438 | -0.02% |
|
| 2020/11/25 | 13 | 83.43 | 70 | 83.33 | 83.10 | -57 | 58,650 | -0.10% |
|
| 2020/11/24 | 54 | 81.84 | 48 | 82.64 | 82.00 | 6 | 58,605 | 0.01% |
|
| 2020/11/23 | 18 | 78.36 | 26 | 78.40 | 78.70 | -8 | 57,910 | -0.01% |
|
| 2020/11/20 | 6 | 75.10 | 28 | 75.30 | 75.70 | -22 | 57,502 | -0.04% |
|
| 2020/11/19 | 17 | 75.26 | 7 | 75.79 | 74.90 | 10 | 58,172 | 0.02% |
|
| 2020/11/18 | 7 | 74.89 | 7 | 74.96 | 75.50 | 0 | 59,352 | 0.00% |
|
| 2020/11/17 | 20 | 75.06 | 26 | 75.19 | 74.60 | -6 | 61,134 | -0.01% |
|
| 2020/11/16 | 12 | 74.50 | 15 | 74.75 | 74.60 | -3 | 62,521 | 0.00% |
|
| 2020/11/13 | 4.2 | 72.70 | 32 | 72.96 | 74.10 | -27.8 | 63,706 | -0.04% |
|
| 2020/11/12 | 46.5 | 74.15 | 22.3 | 74.19 | 72.60 | 24.2 | 64,521 | 0.04% |
|
| 2020/11/11 | 56 | 73.73 | 63 | 73.84 | 74.30 | -7 | 65,185 | -0.01% |
|
| 2020/11/10 | 77 | 71.67 | 53.3 | 71.40 | 71.50 | 23.7 | 66,517 | 0.04% |
|
| 2020/11/09 | 9 | 69.64 | 2 | 69.45 | 69.50 | 7 | 69,019 | 0.01% |
|
| 2020/11/06 | 11 | 69.90 | 12.1 | 70.45 | 68.80 | -1.1 | 71,463 | 0.00% |
|
| 2020/11/05 | 10.1 | 68.89 | 15 | 69.17 | 68.80 | -4.9 | 72,740 | -0.01% |
|
| 2020/11/04 | 16.7 | 67.81 | 14 | 67.77 | 68.80 | 2.7 | 72,944 | 0.00% |
|
| 2020/11/03 | 17 | 66.11 | 14 | 66.17 | 66.30 | 3 | 72,802 | 0.00% |
|
| 2020/11/02 | 28.1 | 66.32 | 14 | 66.56 | 65.20 | 14.1 | 73,546 | 0.02% |
|
| 2020/10/30 | 41 | 68.83 | 43 | 68.83 | 68.20 | -2 | 74,091 | 0.00% |
|
| 2020/10/29 | 114.1 | 68.44 | 53 | 68.54 | 67.90 | 61.1 | 73,573 | 0.08% |
大買/
|
| 2020/10/28 | 57.3 | 75.52 | 41 | 76.40 | 74.90 | 16.3 | 71,088 | 0.02% |
|
| 2020/10/27 | 40 | 83.18 | 13 | 84.31 | 81.60 | 27 | 70,088 | 0.04% |
|
| 2020/10/26 | 13 | 84.25 | 9 | 84.46 | 85.40 | 4 | 70,887 | 0.01% |
|
| 2020/10/23 | 9 | 85.81 | 2 | 85.20 | 85.10 | 7 | 71,376 | 0.01% |
|
| 2020/10/22 | 7 | 86.61 | 11 | 86.18 | 87.30 | -4 | 72,429 | -0.01% |
|
| 2020/10/21 | 28 | 86.97 | 17 | 86.56 | 86.40 | 11 | 72,400 | 0.02% |
|
| 2020/10/20 | 10 | 86.90 | 29 | 86.92 | 88.00 | -19 | 71,906 | -0.03% |
|
| 2020/10/19 | 37 | 86.09 | 38 | 86.57 | 85.50 | -1 | 71,528 | 0.00% |
|
| 2020/10/16 | 25 | 86.51 | 29 | 86.71 | 83.70 | -4 | 71,336 | -0.01% |
|
| 2020/10/15 | 15 | 86.67 | 10 | 86.01 | 85.50 | 5 | 71,712 | 0.01% |
|
| 2020/10/14 | 3 | 85.67 | 15 | 86.05 | 85.60 | -12 | 71,470 | -0.02% |
|
| 2020/10/13 | 18 | 84.51 | 19 | 84.49 | 85.50 | -1 | 71,194 | 0.00% |
|
| 2020/10/12 | 48 | 85.59 | 41 | 85.35 | 85.20 | 7 | 70,769 | 0.01% |
|
| 2020/10/08 | 45 | 83.36 | 79 | 83.29 | 84.80 | -34 | 69,865 | -0.05% |
|
| 2020/10/07 | 1 | 79.20 | 22.1 | 78.84 | 79.00 | -21.1 | 68,398 | -0.03% |
|
| 2020/10/06 | 12 | 78.14 | 12 | 78.59 | 77.70 | 0 | 68,258 | 0.00% |
|
| 2020/10/05 | 8 | 76.59 | 28 | 76.82 | 78.20 | -20 | 67,908 | -0.03% |
|
| 2020/09/30 | 29 | 73.69 | 5 | 73.70 | 74.40 | 24 | 67,513 | 0.04% |
|
| 2020/09/29 | 27 | 76.69 | 7 | 75.50 | 74.10 | 20 | 67,447 | 0.03% |
|
| 2020/09/28 | 19 | 75.64 | 25 | 76.31 | 77.50 | -6 | 67,495 | -0.01% |
|
| 2020/09/25 | 9 | 73.32 | 38 | 72.42 | 72.50 | -29 | 68,043 | -0.04% |
|
| 2020/09/24 | 20 | 74.70 | 22 | 74.48 | 73.80 | -2 | 68,601 | 0.00% |
|
| 2020/09/23 | 2 | 77.55 | 5 | 77.64 | 77.30 | -3 | 68,536 | 0.00% |
|
| 2020/09/22 | 18 | 77.52 | 8 | 78.30 | 77.40 | 10 | 69,533 | 0.01% |
|
| 2020/09/21 | 14 | 78.66 | 59 | 78.89 | 78.90 | -45 | 70,822 | -0.06% |
|
| 2020/09/18 | 15 | 78.54 | 4 | 78.75 | 78.20 | 11 | 70,780 | 0.02% |
|
| 2020/09/17 | 33 | 79.18 | 25 | 79.08 | 80.20 | 8 | 71,756 | 0.01% |
|
| 2020/09/16 | 9 | 77.86 | 11 | 77.86 | 77.90 | -2 | 71,586 | 0.00% |
|
| 2020/09/15 | 90 | 77.13 | 81 | 77.47 | 76.30 | 9 | 71,361 | 0.01% |
|
| 2020/09/14 | 42 | 75.09 | 56 | 74.60 | 76.00 | -14 | 70,461 | -0.02% |
|
| 2020/09/11 | 26 | 72.53 | 19 | 72.25 | 72.30 | 7 | 70,578 | 0.01% |
|
| 2020/09/10 | 7.1 | 73.08 | 5 | 73.06 | 72.90 | 2.1 | 70,539 | 0.00% |
|
| 2020/09/09 | 25 | 73.13 | 23 | 72.38 | 73.90 | 2 | 70,631 | 0.00% |
|
| 2020/09/08 | 22 | 73.55 | 26 | 73.43 | 73.20 | -4 | 70,710 | -0.01% |
|
| 2020/09/07 | 33 | 72.68 | 39 | 73.06 | 72.10 | -6 | 70,942 | -0.01% |
|
| 2020/09/04 | 33 | 76.36 | 14 | 76.41 | 75.70 | 19 | 71,624 | 0.03% |
|
| 2020/09/03 | 23 | 78.85 | 22 | 78.96 | 78.60 | 1 | 72,189 | 0.00% |
|
| 2020/09/02 | 12 | 77.09 | 21 | 76.96 | 76.80 | -9 | 71,634 | -0.01% |
|
| 2020/09/01 | 40 | 76.56 | 61 | 75.57 | 77.40 | -21 | 71,278 | -0.03% |
|
| 2020/08/31 | 28 | 74.53 | 58 | 74.78 | 73.60 | -30 | 70,230 | -0.04% |
|
| 2020/08/28 | 71 | 75.38 | 58 | 74.82 | 74.50 | 13 | 70,159 | 0.02% |
|
| 2020/08/27 | 35 | 78.75 | 26 | 77.80 | 77.30 | 9 | 69,615 | 0.01% |
|
| 2020/08/26 | 26 | 79.50 | 30.3 | 79.37 | 79.60 | -4.3 | 70,441 | -0.01% |
|
| 2020/08/25 | 44 | 79.55 | 33 | 79.56 | 78.70 | 11 | 71,019 | 0.02% |
|
| 2020/08/24 | 32 | 78.02 | 52.1 | 78.12 | 79.20 | -20.1 | 70,251 | -0.03% |
|
| 2020/08/21 | 97 | 81.71 | 113 | 81.18 | 80.60 | -16 | 69,177 | -0.02% |
大賣/
|
| 2020/08/20 | 138 | 83.55 | 97 | 82.12 | 79.70 | 41 | 67,258 | 0.06% |
大買/
|
| 2020/08/19 | 64 | 87.07 | 93 | 87.44 | 88.50 | -29 | 65,728 | -0.04% |
|
| 2020/08/18 | 73 | 84.48 | 81 | 84.40 | 84.10 | -8 | 64,433 | -0.01% |
|
| 2020/08/17 | 189.3 | 83.97 | 178 | 84.79 | 83.00 | 11.3 | 63,683 | 0.02% |
大買/大賣/
|
| 2020/08/14 | 103.1 | 83.67 | 120 | 82.68 | 85.00 | -17 | 62,732 | -0.03% |
大買/大賣/
|
| 2020/08/13 | 220 | 88.63 | 212 | 87.15 | 80.60 | 8 | 60,857 | 0.01% |
大買/大賣/
|
| 2020/08/12 | 256 | 86.00 | 152 | 86.99 | 89.00 | 104 | 58,690 | 0.18% |
大買/大賣/鉅額交易
|
| 2020/08/11 | 63.2 | 80.10 | 90 | 80.10 | 81.60 | -26.8 | 56,951 | -0.05% |
|
| 2020/08/10 | 47 | 76.71 | 25 | 76.70 | 76.00 | 22 | 55,194 | 0.04% |
|
| 2020/08/07 | 26 | 75.61 | 31 | 75.43 | 75.50 | -5 | 54,697 | -0.01% |
|
| 2020/08/06 | 51 | 75.59 | 29 | 75.28 | 76.10 | 22 | 54,167 | 0.04% |
|
| 2020/08/05 | 40 | 72.08 | 53 | 72.66 | 73.70 | -13 | 52,876 | -0.02% |
|
| 2020/08/04 | 37 | 66.46 | 33 | 67.02 | 67.00 | 4 | 51,476 | 0.01% |
|
| 2020/08/03 | 35 | 64.09 | 34 | 64.08 | 63.40 | 1 | 51,017 | 0.00% |
|
| 2020/07/31 | 36 | 64.00 | 44.4 | 64.07 | 64.30 | -8.4 | 51,372 | -0.02% |
|
| 2020/07/30 | 26 | 61.81 | 86.3 | 62.49 | 62.90 | -60.3 | 50,629 | -0.12% |
|
| 2020/07/29 | 33 | 58.55 | 23.6 | 58.56 | 59.00 | 9.4 | 49,351 | 0.02% |
|
| 2020/07/28 | 47 | 58.84 | 52 | 58.26 | 59.40 | -5 | 48,793 | -0.01% |
|
| 2020/07/27 | 25 | 56.48 | 20 | 56.51 | 56.50 | 5 | 48,176 | 0.01% |
|
| 2020/07/24 | 15 | 55.25 | 3 | 54.67 | 54.70 | 12 | 49,017 | 0.02% |
|
| 2020/07/23 | 5 | 56.50 | 11 | 56.40 | 56.30 | -6 | 49,234 | -0.01% |
|
| 2020/07/22 | 20 | 56.29 | 40 | 56.59 | 56.50 | -20 | 49,184 | -0.04% |
|
| 2020/07/21 | 55 | 56.23 | 60 | 56.45 | 56.60 | -5 | 48,638 | -0.01% |
|
| 2020/07/20 | 23 | 52.36 | 37 | 52.66 | 53.40 | -14 | 47,666 | -0.03% |
|
| 2020/07/17 | 15 | 52.14 | 12 | 51.17 | 50.80 | 3 | 47,414 | 0.01% |
|
| 2020/07/16 | 4 | 52.10 | 0 | 0.00 | 52.40 | 4 | 47,493 | 0.01% |
|
| 2020/07/15 | 31 | 52.69 | 21 | 53.29 | 51.80 | 10 | 47,550 | 0.02% |
|
| 2020/07/14 | 21 | 52.40 | 2 | 53.40 | 52.20 | 19 | 47,732 | 0.04% |
|
| 2020/07/13 | 13 | 54.41 | 5.2 | 54.25 | 53.90 | 7.8 | 47,803 | 0.02% |
|
| 2020/07/10 | 19 | 55.36 | 31 | 56.15 | 54.40 | -12 | 48,323 | -0.02% |
|
| 2020/07/09 | 7 | 56.93 | 9 | 57.17 | 56.50 | -2 | 48,738 | 0.00% |
|
| 2020/07/08 | 9 | 56.30 | 6 | 56.68 | 56.30 | 3 | 49,117 | 0.01% |
|
| 2020/07/07 | 32 | 56.19 | 17 | 55.85 | 55.90 | 15 | 48,970 | 0.03% |
|
| 2020/07/06 | 18 | 56.67 | 63 | 56.63 | 57.30 | -45 | 48,832 | -0.09% |
|
| 2020/07/03 | 20.1 | 51.50 | 49 | 51.97 | 53.50 | -28.9 | 48,232 | -0.06% |
|
| 2020/07/02 | 20 | 50.40 | 35 | 50.28 | 50.80 | -15 | 47,947 | -0.03% |
|
| 2020/07/01 | 58.1 | 50.67 | 28 | 50.50 | 49.45 | 30.1 | 47,983 | 0.06% |
|
| 2020/06/30 | 31 | 49.40 | 121.7 | 49.02 | 50.10 | -90.7 | 47,110 | -0.19% |
大賣/
|
| 2020/06/29 | 45 | 46.63 | 37 | 46.68 | 46.30 | 8 | 46,253 | 0.02% |
|
| 2020/06/24 | 58 | 47.59 | 121 | 47.39 | 47.00 | -63 | 46,104 | -0.14% |
大賣/
|
| 2020/06/23 | 75 | 46.18 | 33 | 46.31 | 46.10 | 42 | 45,327 | 0.09% |
|
| 2020/06/22 | 4 | 45.85 | 16 | 46.16 | 45.85 | -12 | 45,315 | -0.03% |
|
| 2020/06/19 | 43 | 45.90 | 13 | 45.92 | 45.95 | 30 | 45,664 | 0.07% |
|
| 2020/06/18 | 15 | 45.55 | 60 | 45.65 | 45.75 | -45 | 45,725 | -0.10% |
|
| 2020/06/17 | 19 | 45.07 | 12 | 45.41 | 45.00 | 7 | 45,501 | 0.02% |
|
| 2020/06/16 | 17 | 45.03 | 30 | 45.30 | 45.00 | -13 | 45,354 | -0.03% |
|
| 2020/06/15 | 35 | 44.38 | 20 | 44.60 | 44.00 | 15 | 45,893 | 0.03% |
|
| 2020/06/12 | 52 | 44.63 | 29 | 44.88 | 44.80 | 23 | 45,967 | 0.05% |
|
| 2020/06/11 | 159 | 46.02 | 216 | 45.61 | 44.65 | -57 | 45,829 | -0.12% |
大買/大賣/
|
| 2020/06/10 | 65 | 44.96 | 65 | 45.01 | 45.20 | 0 | 44,609 | 0.00% |
|
| 2020/06/09 | 20 | 43.51 | 3 | 43.78 | 43.30 | 17 | 43,921 | 0.04% |
|
| 2020/06/08 | 48 | 44.13 | 17 | 44.15 | 43.85 | 31 | 44,642 | 0.07% |
|
| 2020/06/05 | 43 | 44.91 | 19 | 44.95 | 44.80 | 24 | 44,671 | 0.05% |
|
| 2020/06/04 | 15 | 44.41 | 17 | 44.48 | 44.80 | -2 | 44,895 | 0.00% |
|
| 2020/06/03 | 16 | 43.56 | 17 | 43.61 | 43.80 | -1 | 44,819 | 0.00% |
|
| 2020/06/02 | 88 | 45.16 | 32 | 45.16 | 43.40 | 56 | 44,441 | 0.13% |
|
| 2020/06/01 | 22 | 43.16 | 31 | 42.79 | 44.10 | -9 | 43,713 | -0.02% |
|
| 2020/05/29 | 0 | 0.00 | 1 | 40.75 | 40.10 | -1 | 42,868 | 0.00% |
|
| 2020/05/28 | 9 | 40.74 | 12 | 40.68 | 40.40 | -3 | 43,321 | -0.01% |
|
| 2020/05/27 | 2 | 40.18 | 1 | 40.00 | 39.90 | 1 | 43,190 | 0.00% |
|
| 2020/05/26 | 6 | 40.03 | 5 | 40.13 | 40.00 | 1 | 43,422 | 0.00% |
|
| 2020/05/25 | 10 | 38.86 | 6 | 39.17 | 39.40 | 4 | 43,314 | 0.01% |
|
| 2020/05/22 | 9 | 39.77 | 3 | 39.95 | 39.15 | 6 | 43,210 | 0.01% |
|
| 2020/05/21 | 20 | 40.50 | 12 | 40.65 | 40.75 | 8 | 42,963 | 0.02% |
|
| 2020/05/20 | 50 | 39.73 | 63 | 39.46 | 39.60 | -13 | 42,730 | -0.03% |
|
| 2020/05/19 | 54 | 38.70 | 11 | 38.52 | 39.10 | 43 | 42,249 | 0.10% |
|
| 2020/05/18 | 35 | 40.21 | 24 | 39.61 | 39.55 | 11 | 40,794 | 0.03% |
|
| 2020/05/15 | 4 | 43.14 | 8 | 42.96 | 43.90 | -4 | 39,772 | -0.01% |
|
| 2020/05/14 | 8 | 43.46 | 3 | 43.42 | 42.80 | 5 | 39,458 | 0.01% |
|
| 2020/05/13 | 12 | 45.05 | 15 | 44.93 | 44.70 | -3 | 39,414 | -0.01% |
|
| 2020/05/12 | 21 | 44.86 | 12 | 44.84 | 45.00 | 9 | 39,518 | 0.02% |
|
| 2020/05/11 | 8 | 45.46 | 20 | 45.40 | 44.95 | -12 | 40,066 | -0.03% |
|
| 2020/05/08 | 34 | 44.75 | 42 | 44.96 | 44.70 | -8 | 39,944 | -0.02% |
|
| 2020/05/07 | 42 | 43.86 | 37 | 44.34 | 44.30 | 5 | 39,895 | 0.01% |
|
| 2020/05/06 | 8 | 43.04 | 14 | 42.89 | 43.05 | -6 | 39,295 | -0.02% |
|
| 2020/05/05 | 18 | 43.15 | 14 | 42.82 | 42.50 | 4 | 39,282 | 0.01% |
|
| 2020/05/04 | 11 | 41.83 | 18 | 42.57 | 43.00 | -7 | 39,354 | -0.02% |
|
| 2020/04/30 | 20 | 42.86 | 164 | 42.68 | 42.85 | -144 | 39,758 | -0.36% |
大賣/鉅額交易
|
| 2020/04/29 | 39 | 40.86 | 54 | 40.68 | 42.00 | -15 | 39,510 | -0.04% |
|
| 2020/04/28 | 27 | 39.42 | 21 | 39.28 | 39.45 | 6 | 38,831 | 0.02% |
|
| 2020/04/27 | 12 | 38.55 | 31 | 38.37 | 38.30 | -19 | 38,629 | -0.05% |
|
| 2020/04/24 | 0 | 0.00 | 30 | 37.51 | 37.45 | -30 | 38,706 | -0.08% |
|
| 2020/04/23 | 20 | 37.70 | 82 | 37.85 | 37.60 | -62 | 38,911 | -0.16% |
|
| 2020/04/22 | 207 | 37.09 | 4 | 36.44 | 37.45 | 203 | 39,313 | 0.52% |
大買/鉅額交易
|
| 2020/04/21 | 16 | 37.38 | 3 | 37.33 | 36.65 | 13 | 39,455 | 0.03% |
|
| 2020/04/20 | 12 | 38.06 | 12 | 38.01 | 38.10 | 0 | 40,149 | 0.00% |
|
| 2020/04/17 | 20 | 38.31 | 141 | 38.78 | 38.10 | -121 | 40,384 | -0.30% |
大賣/鉅額交易
|
| 2020/04/16 | 15 | 37.91 | 67.1 | 38.18 | 38.10 | -52.1 | 40,082 | -0.13% |
|
| 2020/04/15 | 98 | 38.50 | 30 | 38.82 | 37.40 | 68 | 39,668 | 0.17% |
|
| 2020/04/14 | 17 | 37.31 | 28 | 37.80 | 38.15 | -11 | 38,970 | -0.03% |
|
| 2020/04/13 | 34 | 36.09 | 15 | 36.10 | 35.55 | 19 | 38,277 | 0.05% |
|
| 2020/04/10 | 1 | 34.30 | 11 | 34.60 | 35.00 | -10 | 37,686 | -0.03% |
|
| 2020/04/09 | 26 | 34.76 | 26 | 34.62 | 34.70 | 0 | 37,724 | 0.00% |
|
| 2020/04/08 | 14 | 33.78 | 6 | 33.91 | 34.00 | 8 | 37,357 | 0.02% |
|
| 2020/04/07 | 10 | 33.09 | 22 | 32.96 | 33.15 | -12 | 36,620 | -0.03% |
|
| 2020/04/06 | 18 | 31.33 | 2 | 31.63 | 31.35 | 16 | 35,705 | 0.04% |
|
| 2020/04/01 | 7 | 31.76 | 4 | 31.84 | 31.70 | 3 | 35,234 | 0.01% |
|
| 2020/03/31 | 149 | 32.58 | 29 | 32.22 | 32.00 | 120 | 35,038 | 0.34% |
大買/鉅額交易
|
| 2020/03/30 | 12 | 30.31 | 5 | 30.18 | 30.90 | 7 | 34,207 | 0.02% |
|
| 2020/03/27 | 10 | 31.03 | 15 | 31.62 | 30.25 | -5 | 34,448 | -0.01% |
|
| 2020/03/26 | 19 | 30.87 | 33 | 30.90 | 31.00 | -14 | 34,488 | -0.04% |
|
| 2020/03/25 | 20 | 30.84 | 15 | 30.93 | 31.10 | 5 | 34,099 | 0.01% |
|
| 2020/03/24 | 27 | 28.90 | 10 | 28.95 | 28.60 | 17 | 33,725 | 0.05% |
|
| 2020/03/23 | 12 | 27.10 | 10 | 27.39 | 27.05 | 2 | 33,364 | 0.01% |
|
| 2020/03/20 | 1 | 27.05 | 9 | 26.75 | 27.05 | -8 | 33,143 | -0.02% |
|
| 2020/03/19 | 38 | 25.12 | 34 | 25.59 | 24.60 | 4 | 33,038 | 0.01% |
|
| 2020/03/18 | 7 | 27.28 | 4 | 27.49 | 26.20 | 3 | 32,226 | 0.01% |
|
| 2020/03/17 | 9 | 27.19 | 5 | 27.84 | 26.50 | 4 | 31,953 | 0.01% |
|
| 2020/03/16 | 10 | 30.42 | 3 | 28.80 | 28.40 | 7 | 31,401 | 0.02% |
|
| 2020/03/13 | 12 | 30.43 | 11 | 30.66 | 31.45 | 1 | 31,149 | 0.00% |
|
| 2020/03/12 | 49 | 35.06 | 5 | 34.88 | 33.70 | 44 | 30,591 | 0.14% |
|
| 2020/03/11 | 12 | 38.60 | 34 | 39.13 | 37.40 | -22 | 29,728 | -0.07% |
|
| 2020/03/10 | 26 | 38.53 | 5 | 38.58 | 38.95 | 21 | 29,350 | 0.07% |
|
| 2020/03/09 | 19 | 40.83 | 2 | 39.50 | 39.50 | 17 | 28,782 | 0.06% |
|
| 2020/03/06 | 0 | 0.00 | 2 | 41.70 | 41.60 | -2 | 28,629 | -0.01% |
|
| 2020/03/05 | 10 | 42.67 | 19 | 42.54 | 41.90 | -9 | 29,206 | -0.03% |
|
| 2020/03/04 | 1 | 41.25 | 10 | 41.82 | 41.40 | -9 | 28,573 | -0.03% |
|
| 2020/03/03 | 5 | 41.55 | 8 | 41.50 | 41.45 | -3 | 28,765 | -0.01% |
|
| 2020/03/02 | 1 | 39.15 | 3 | 39.63 | 39.25 | -2 | 28,375 | -0.01% |
|
| 2020/02/27 | 3 | 39.60 | 1 | 39.55 | 40.00 | 2 | 28,339 | 0.01% |
|
| 2020/02/26 | 1 | 42.15 | 3 | 42.05 | 41.25 | -2 | 28,229 | -0.01% |
|
| 2020/02/25 | 1 | 42.05 | 4 | 42.21 | 41.75 | -3 | 28,242 | -0.01% |
|
| 2020/02/24 | 3 | 42.13 | 7 | 41.64 | 42.45 | -4 | 28,228 | -0.01% |
|
| 2020/02/21 | 4 | 41.91 | 0 | 0.00 | 41.70 | 4 | 28,350 | 0.01% |
|
| 2020/02/20 | 5 | 42.34 | 20 | 42.56 | 42.00 | -15 | 28,511 | -0.05% |
|
| 2020/02/19 | 3 | 41.83 | 1 | 42.00 | 41.75 | 2 | 28,704 | 0.01% |
|
| 2020/02/18 | 2 | 41.00 | 0 | 0.00 | 41.10 | 2 | 29,215 | 0.01% |
|
| 2020/02/17 | 4 | 41.59 | 2 | 41.50 | 41.35 | 2 | 29,396 | 0.01% |
|
| 2020/02/14 | 1 | 41.75 | 1 | 41.60 | 41.50 | 0 | 29,899 | 0.00% |
|
| 2020/02/13 | 8 | 42.64 | 9 | 42.43 | 42.05 | -1 | 30,681 | 0.00% |
|
| 2020/02/12 | 3 | 41.68 | 8 | 41.92 | 42.85 | -5 | 31,059 | -0.02% |
|
| 2020/02/11 | 4 | 40.05 | 3 | 40.32 | 40.30 | 1 | 30,346 | 0.00% |
|
| 2020/02/10 | 4 | 38.11 | 1 | 39.85 | 39.85 | 3 | 30,380 | 0.01% |
|
| 2020/02/07 | 5 | 39.30 | 2 | 39.20 | 38.90 | 3 | 30,561 | 0.01% |
|
| 2020/02/06 | 2 | 40.28 | 2 | 40.03 | 40.20 | 0 | 30,529 | 0.00% |
|
| 2020/02/05 | 5 | 39.49 | 1 | 39.75 | 39.15 | 4 | 30,330 | 0.01% |
|
| 2020/02/04 | 2 | 40.00 | 12 | 39.78 | 40.25 | -10 | 29,924 | -0.03% |
|
| 2020/02/03 | 1 | 36.75 | 1 | 37.00 | 36.75 | 0 | 29,326 | 0.00% |
|
| 2020/01/31 | 12 | 38.57 | 8 | 38.89 | 38.65 | 4 | 29,221 | 0.01% |
|
| 2020/01/30 | 18 | 40.40 | 15 | 40.42 | 40.35 | 3 | 28,739 | 0.01% |
|
| 2020/01/20 | 0 | 0.00 | 34 | 44.44 | 44.80 | -34 | 28,516 | -0.12% |
|
| 2020/01/17 | 17 | 43.44 | 1 | 43.30 | 43.25 | 16 | 28,408 | 0.06% |
|
| 2020/01/16 | 17 | 44.03 | 5 | 44.15 | 43.60 | 12 | 28,750 | 0.04% |
|
| 2020/01/15 | 4 | 44.88 | 17 | 45.17 | 44.75 | -13 | 28,458 | -0.05% |
|
| 2020/01/14 | 44 | 45.29 | 59 | 45.15 | 45.40 | -15 | 29,106 | -0.05% |
|
| 2020/01/13 | 14 | 43.62 | 55.6 | 43.44 | 43.90 | -41.6 | 28,019 | -0.15% |
|
| 2020/01/10 | 4 | 41.61 | 9 | 42.06 | 42.40 | -5 | 27,883 | -0.02% |
|
| 2020/01/09 | 7 | 41.16 | 5 | 41.13 | 41.05 | 2 | 28,095 | 0.01% |
|
| 2020/01/08 | 5 | 40.55 | 3 | 40.70 | 40.45 | 2 | 28,732 | 0.01% |
|
| 2020/01/07 | 5 | 41.15 | 1 | 41.70 | 41.30 | 4 | 29,020 | 0.01% |
|
| 2020/01/06 | 33 | 41.39 | 2 | 40.88 | 41.35 | 31 | 29,488 | 0.11% |
|
| 2020/01/03 | 40 | 43.18 | 33 | 42.74 | 42.50 | 7 | 29,657 | 0.02% |
|
| 2020/01/02 | 27 | 43.17 | 21 | 43.29 | 43.60 | 6 | 29,556 | 0.02% |
|
| 2019/12/31 | 1 | 41.80 | 11 | 42.13 | 42.00 | -10 | 29,407 | -0.03% |
|
| 2019/12/30 | 2 | 41.60 | 0 | 0.00 | 41.80 | 2 | 29,720 | 0.01% |
|
| 2019/12/27 | 6 | 41.56 | 1 | 41.70 | 41.65 | 5 | 29,875 | 0.02% |
|
| 2019/12/26 | 2 | 41.15 | 1 | 41.55 | 41.10 | 1 | 30,009 | 0.00% |
|
| 2019/12/25 | 14 | 41.55 | 1 | 41.70 | 41.50 | 13 | 30,110 | 0.04% |
|
| 2019/12/24 | 12 | 41.60 | 8 | 41.96 | 42.25 | 4 | 30,221 | 0.01% |
|
| 2019/12/23 | 38 | 42.26 | 5 | 42.24 | 41.50 | 33 | 29,838 | 0.11% |
|
| 2019/12/20 | 4 | 43.44 | 4 | 43.94 | 44.10 | 0 | 29,535 | 0.00% |
|
| 2019/12/19 | 36 | 44.02 | 1 | 44.05 | 43.90 | 35 | 29,698 | 0.12% |
|
| 2019/12/18 | 2 | 45.00 | 0 | 0.00 | 44.80 | 2 | 29,918 | 0.01% |
|
| 2019/12/17 | 11 | 45.93 | 1 | 45.75 | 45.75 | 10 | 30,235 | 0.03% |
|
| 2019/12/16 | 0 | 0.00 | 6 | 45.08 | 45.40 | -6 | 30,282 | -0.02% |
|
| 2019/12/13 | 1 | 43.85 | 1 | 44.55 | 44.30 | 0 | 30,577 | 0.00% |
|
| 2019/12/12 | 5 | 44.78 | 13 | 44.88 | 44.75 | -8 | 30,970 | -0.03% |
|
| 2019/12/11 | 5 | 43.95 | 1 | 44.05 | 43.90 | 4 | 31,881 | 0.01% |
|
| 2019/12/10 | 12 | 43.63 | 0 | 0.00 | 44.00 | 12 | 32,413 | 0.04% |
|
| 2019/12/09 | 10 | 44.35 | 0 | 0.00 | 44.35 | 10 | 32,396 | 0.03% |
|
| 2019/12/06 | 1 | 44.95 | 10 | 44.95 | 44.75 | -9 | 33,039 | -0.03% |
|
| 2019/12/05 | 1 | 44.75 | 2 | 44.70 | 44.60 | -1 | 33,533 | 0.00% |
|
| 2019/12/04 | 25 | 44.73 | 26 | 44.50 | 44.20 | -1 | 34,215 | 0.00% |
|
| 2019/12/03 | 2 | 44.03 | 2 | 44.38 | 44.80 | 0 | 36,255 | 0.00% |
|
| 2019/12/02 | 11 | 44.54 | 10 | 44.61 | 44.15 | 1 | 36,548 | 0.00% |
|
| 2019/11/29 | 6 | 46.21 | 3 | 46.35 | 46.15 | 3 | 37,032 | 0.01% |
|
| 2019/11/28 | 5 | 47.14 | 4 | 47.70 | 47.00 | 1 | 36,977 | 0.00% |
|
| 2019/11/27 | 3 | 46.95 | 0 | 0.00 | 47.00 | 3 | 36,689 | 0.01% |
|
| 2019/11/26 | 2 | 46.90 | 6 | 47.35 | 46.35 | -4 | 36,692 | -0.01% |
|
| 2019/11/25 | 5 | 46.79 | 2 | 46.50 | 46.35 | 3 | 36,504 | 0.01% |
|
| 2019/11/22 | 7 | 47.51 | 2 | 47.50 | 47.00 | 5 | 36,500 | 0.01% |
|
| 2019/11/21 | 3 | 47.98 | 0 | 0.00 | 48.00 | 3 | 36,640 | 0.01% |
|
| 2019/11/20 | 1 | 48.00 | 2 | 48.68 | 48.80 | -1 | 37,003 | 0.00% |
|
| 2019/11/19 | 7 | 48.78 | 3 | 48.98 | 48.55 | 4 | 37,762 | 0.01% |
|
| 2019/11/18 | 7 | 49.61 | 3 | 49.83 | 49.65 | 4 | 37,745 | 0.01% |
|
| 2019/11/15 | 22 | 49.23 | 15 | 49.10 | 48.50 | 7 | 37,910 | 0.02% |
|
| 2019/11/14 | 2 | 48.53 | 18 | 48.32 | 48.10 | -16 | 37,402 | -0.04% |
|
| 2019/11/13 | 27 | 48.60 | 4 | 48.31 | 48.30 | 23 | 37,744 | 0.06% |
|
| 2019/11/12 | 11 | 49.30 | 25 | 49.29 | 50.00 | -14 | 38,117 | -0.04% |
|
| 2019/11/11 | 5 | 47.13 | 11 | 47.68 | 47.10 | -6 | 38,339 | -0.02% |
|
| 2019/11/08 | 0 | 0.00 | 1 | 46.25 | 46.00 | -1 | 37,832 | 0.00% |
|
| 2019/11/07 | 5 | 45.46 | 4 | 45.79 | 45.90 | 1 | 38,154 | 0.00% |
|
| 2019/11/06 | 12 | 45.70 | 0 | 0.00 | 45.20 | 12 | 38,583 | 0.03% |
|
| 2019/11/05 | 2 | 47.90 | 1 | 48.00 | 47.50 | 1 | 38,615 | 0.00% |
|
| 2019/11/04 | 4 | 47.78 | 6 | 48.00 | 47.40 | -2 | 39,116 | -0.01% |
|
| 2019/11/01 | 5 | 47.15 | 4 | 46.96 | 47.20 | 1 | 39,316 | 0.00% |
|
| 2019/10/31 | 1 | 47.75 | 0 | 0.00 | 47.15 | 1 | 40,213 | 0.00% |
|
| 2019/10/30 | 2 | 48.38 | 8 | 48.24 | 48.25 | -6 | 40,268 | -0.01% |
|
| 2019/10/29 | 3 | 46.97 | 5 | 47.09 | 46.90 | -2 | 40,202 | 0.00% |
|
| 2019/10/28 | 6 | 47.58 | 1 | 47.80 | 47.50 | 5 | 40,359 | 0.01% |
|
| 2019/10/25 | 2 | 47.98 | 7 | 48.26 | 48.20 | -5 | 40,460 | -0.01% |
|
| 2019/10/24 | 17 | 48.48 | 7 | 48.81 | 48.15 | 10 | 40,493 | 0.02% |
|
| 2019/10/23 | 2 | 47.88 | 11 | 48.24 | 48.25 | -9 | 40,302 | -0.02% |
|
| 2019/10/22 | 13 | 48.20 | 21 | 47.95 | 48.25 | -8 | 40,503 | -0.02% |
|
| 2019/10/21 | 1 | 46.05 | 4 | 46.05 | 45.85 | -3 | 40,114 | -0.01% |
|
| 2019/10/18 | 21 | 46.42 | 11 | 46.39 | 46.20 | 10 | 40,718 | 0.02% |
|
| 2019/10/17 | 10 | 47.50 | 11 | 47.34 | 47.00 | -1 | 42,029 | 0.00% |
|
| 2019/10/16 | 10 | 47.73 | 18 | 47.57 | 47.80 | -8 | 43,605 | -0.02% |
|
| 2019/10/15 | 3 | 46.32 | 4 | 46.48 | 46.55 | -1 | 43,671 | 0.00% |
|
| 2019/10/14 | 3 | 45.23 | 17 | 46.11 | 46.35 | -14 | 43,508 | -0.03% |
|
| 2019/10/09 | 16 | 43.63 | 9 | 44.08 | 43.10 | 7 | 43,186 | 0.02% |
|
| 2019/10/08 | 12 | 46.13 | 6 | 46.60 | 45.60 | 6 | 43,288 | 0.01% |
|
| 2019/10/07 | 4 | 46.28 | 11 | 46.14 | 46.40 | -7 | 43,819 | -0.02% |
|
| 2019/10/04 | 1 | 45.40 | 5 | 45.80 | 45.30 | -4 | 44,048 | -0.01% |
|
| 2019/10/03 | 4 | 44.66 | 0 | 0.00 | 45.15 | 4 | 44,257 | 0.01% |
|
| 2019/10/01 | 1 | 44.15 | 1 | 44.10 | 44.20 | 0 | 44,433 | 0.00% |
|
| 2019/09/27 | 12 | 44.15 | 2 | 44.35 | 43.65 | 10 | 44,569 | 0.02% |
|
| 2019/09/26 | 4 | 45.64 | 2 | 45.65 | 45.20 | 2 | 44,804 | 0.00% |
|
| 2019/09/25 | 10 | 45.81 | 5 | 45.89 | 45.50 | 5 | 45,212 | 0.01% |
|
| 2019/09/24 | 3 | 47.55 | 8 | 47.54 | 46.65 | -5 | 45,998 | -0.01% |
|
| 2019/09/23 | 14 | 47.71 | 7 | 47.76 | 47.65 | 7 | 46,264 | 0.02% |
|
| 2019/09/20 | 2 | 45.90 | 10 | 46.11 | 46.50 | -8 | 46,602 | -0.02% |
|
| 2019/09/19 | 7 | 46.49 | 5 | 46.33 | 46.50 | 2 | 46,573 | 0.00% |
|
| 2019/09/18 | 12 | 46.52 | 34 | 46.44 | 46.30 | -22 | 46,481 | -0.05% |
|
| 2019/09/17 | 49 | 46.55 | 42 | 46.68 | 46.10 | 7 | 46,224 | 0.02% |
|
| 2019/09/16 | 14 | 45.63 | 14 | 46.38 | 46.80 | 0 | 46,336 | 0.00% |
|
| 2019/09/12 | 5 | 44.91 | 6 | 44.40 | 44.95 | -1 | 46,632 | 0.00% |
|
| 2019/09/10 | 6 | 43.64 | 2 | 43.53 | 43.05 | 4 | 47,453 | 0.01% |
|
| 2019/09/09 | 11 | 44.37 | 9 | 44.46 | 44.80 | 2 | 47,335 | 0.00% |
|
| 2019/09/06 | 68 | 44.28 | 72 | 44.06 | 43.85 | -4 | 47,198 | -0.01% |
|
| 2019/09/05 | 17 | 43.42 | 37 | 44.08 | 44.65 | -20 | 46,991 | -0.04% |
|
| 2019/09/04 | 20 | 41.31 | 17 | 40.89 | 41.25 | 3 | 45,506 | 0.01% |
|
| 2019/09/03 | 6 | 40.25 | 5 | 41.34 | 39.80 | 1 | 46,523 | 0.00% |
|
| 2019/09/02 | 13 | 39.90 | 3 | 39.40 | 40.00 | 10 | 46,195 | 0.02% |
|
| 2019/08/30 | 0 | 0.00 | 5 | 39.40 | 39.05 | -5 | 46,240 | -0.01% |
|
| 2019/08/29 | 7 | 39.33 | 0 | 0.00 | 39.05 | 7 | 46,775 | 0.01% |
|
| 2019/08/27 | 1 | 38.75 | 3 | 39.00 | 38.55 | -2 | 47,307 | 0.00% |
|
| 2019/08/26 | 0 | 0.00 | 4 | 38.84 | 38.80 | -4 | 47,564 | -0.01% |
|
| 2019/08/23 | 2 | 40.65 | 3 | 40.70 | 40.65 | -1 | 47,781 | 0.00% |
|
| 2019/08/22 | 52 | 40.81 | 60 | 40.80 | 41.10 | -8 | 47,682 | -0.02% |
|
| 2019/08/21 | 9 | 39.85 | 10 | 40.00 | 39.55 | -1 | 46,899 | 0.00% |
|
| 2019/08/20 | 18 | 40.31 | 13 | 40.33 | 39.90 | 5 | 47,010 | 0.01% |
|
| 2019/08/19 | 30 | 39.74 | 25 | 39.36 | 39.70 | 5 | 47,277 | 0.01% |
|
| 2019/08/16 | 31 | 40.11 | 20 | 39.81 | 39.25 | 11 | 48,111 | 0.02% |
|
| 2019/08/15 | 59 | 39.87 | 81 | 39.36 | 39.85 | -22 | 48,224 | -0.05% |
|
| 2019/08/14 | 61 | 39.43 | 65 | 39.14 | 39.00 | -4 | 47,799 | -0.01% |
|
| 2019/08/13 | 5 | 37.58 | 9 | 37.63 | 37.10 | -4 | 47,419 | -0.01% |
|
| 2019/08/12 | 7 | 37.92 | 8 | 38.19 | 38.05 | -1 | 48,458 | 0.00% |
|
| 2019/08/08 | 11 | 37.50 | 17 | 37.65 | 38.15 | -6 | 49,224 | -0.01% |
|
| 2019/08/07 | 25 | 36.89 | 34 | 36.75 | 36.35 | -9 | 49,545 | -0.02% |
|
| 2019/08/06 | 23 | 34.72 | 5 | 35.07 | 35.75 | 18 | 49,334 | 0.04% |
|
| 2019/08/05 | 10 | 36.73 | 2 | 36.70 | 35.90 | 8 | 49,294 | 0.02% |
|
| 2019/08/02 | 22 | 35.42 | 9 | 35.31 | 36.65 | 13 | 49,868 | 0.03% |
|
| 2019/08/01 | 1 | 37.40 | 5 | 37.40 | 37.25 | -4 | 49,421 | -0.01% |
|
| 2019/07/31 | 4 | 38.03 | 7 | 38.03 | 38.00 | -3 | 49,781 | -0.01% |
|
| 2019/07/30 | 5 | 40.42 | 7 | 39.30 | 38.70 | -2 | 49,785 | 0.00% |
|
| 2019/07/29 | 6 | 40.75 | 2 | 40.30 | 40.20 | 4 | 50,021 | 0.01% |
|
| 2019/07/26 | 47 | 41.03 | 40 | 41.13 | 41.15 | 7 | 50,057 | 0.01% |
|
| 2019/07/25 | 4 | 40.74 | 16 | 40.71 | 40.60 | -12 | 50,000 | -0.02% |
|
| 2019/07/24 | 53 | 40.26 | 67 | 40.31 | 39.50 | -14 | 50,101 | -0.03% |
|
| 2019/07/23 | 27 | 40.76 | 19 | 40.24 | 40.20 | 8 | 50,660 | 0.02% |
|
| 2019/07/22 | 9 | 40.98 | 22 | 41.33 | 41.75 | -13 | 50,543 | -0.03% |
|
| 2019/07/19 | 40 | 40.83 | 30 | 40.93 | 40.60 | 10 | 50,467 | 0.02% |
|
| 2019/07/18 | 54 | 38.88 | 22 | 39.68 | 39.50 | 32 | 49,616 | 0.06% |
|
| 2019/07/17 | 17 | 37.80 | 31 | 37.79 | 37.15 | -14 | 48,002 | -0.03% |
|
| 2019/07/16 | 15 | 37.25 | 0 | 0.00 | 36.85 | 15 | 47,536 | 0.03% |
|
| 2019/07/15 | 3 | 36.78 | 7 | 36.71 | 37.20 | -4 | 48,060 | -0.01% |
|
| 2019/07/12 | 8 | 37.03 | 2 | 36.80 | 36.70 | 6 | 48,068 | 0.01% |
|
| 2019/07/11 | 7 | 36.76 | 14 | 37.11 | 37.50 | -7 | 47,836 | -0.01% |
|
| 2019/07/10 | 16 | 35.85 | 20 | 36.06 | 35.80 | -4 | 47,672 | -0.01% |
|
| 2019/07/09 | 11 | 36.17 | 1 | 36.30 | 35.30 | 10 | 47,496 | 0.02% |
|
| 2019/07/08 | 3 | 37.13 | 1 | 37.00 | 37.15 | 2 | 47,678 | 0.00% |
|
| 2019/07/05 | 8 | 37.23 | 8 | 37.31 | 37.45 | 0 | 48,388 | 0.00% |
|
| 2019/07/04 | 6 | 37.28 | 17 | 37.52 | 37.30 | -11 | 49,413 | -0.02% |
|
| 2019/07/03 | 32 | 37.83 | 35 | 37.23 | 37.20 | -3 | 50,337 | -0.01% |
|
| 2019/07/02 | 9 | 38.58 | 21 | 38.77 | 38.50 | -12 | 51,725 | -0.02% |
|
| 2019/07/01 | 17 | 38.27 | 35 | 38.38 | 38.75 | -18 | 52,740 | -0.03% |
|
| 2019/06/28 | 11 | 35.61 | 4 | 36.04 | 35.25 | 7 | 52,305 | 0.01% |
|
| 2019/06/27 | 12 | 35.35 | 24 | 35.54 | 35.50 | -12 | 53,133 | -0.02% |
|
| 2019/06/26 | 11 | 34.18 | 12 | 34.42 | 34.50 | -1 | 53,161 | 0.00% |
|
| 2019/06/25 | 0 | 0.00 | 2 | 34.05 | 34.00 | -2 | 53,193 | 0.00% |
|
| 2019/06/24 | 3 | 34.50 | 3 | 34.37 | 34.60 | 0 | 53,604 | 0.00% |
|
| 2019/06/21 | 6 | 34.79 | 4 | 34.89 | 34.55 | 2 | 54,627 | 0.00% |
|
| 2019/06/20 | 23 | 35.31 | 8 | 35.38 | 35.40 | 15 | 54,301 | 0.03% |
|
| 2019/06/19 | 10 | 33.70 | 38 | 34.18 | 34.75 | -28 | 53,334 | -0.05% |
|
| 2019/06/18 | 6 | 31.77 | 7 | 31.50 | 31.60 | -1 | 52,857 | 0.00% |
|
| 2019/06/17 | 5 | 31.92 | 31 | 32.14 | 32.00 | -26 | 53,956 | -0.05% |
|
| 2019/06/14 | 19 | 32.29 | 11 | 32.26 | 31.80 | 8 | 54,160 | 0.01% |
|
| 2019/06/13 | 9 | 32.88 | 8 | 32.93 | 32.60 | 1 | 54,797 | 0.00% |
|
| 2019/06/12 | 32 | 33.26 | 32 | 33.10 | 32.95 | 0 | 54,846 | 0.00% |
|
| 2019/06/11 | 75 | 32.90 | 74 | 33.35 | 33.50 | 1 | 54,597 | 0.00% |
|
| 2019/06/10 | 16 | 30.35 | 80 | 30.27 | 31.00 | -64 | 53,189 | -0.12% |
|
| 2019/06/06 | 8 | 28.63 | 6 | 28.63 | 28.65 | 2 | 52,550 | 0.00% |
|
| 2019/06/05 | 14 | 29.86 | 4 | 29.94 | 28.70 | 10 | 52,461 | 0.02% |
|
| 2019/06/04 | 6 | 29.21 | 11 | 29.41 | 29.45 | -5 | 52,060 | -0.01% |
|
| 2019/06/03 | 7 | 29.05 | 2 | 28.60 | 28.70 | 5 | 52,433 | 0.01% |
|
| 2019/05/31 | 12 | 29.54 | 17 | 29.48 | 29.95 | -5 | 52,430 | -0.01% |
|
| 2019/05/30 | 65 | 28.56 | 8 | 28.79 | 28.60 | 57 | 52,743 | 0.11% |
|
| 2019/05/29 | 6 | 27.74 | 7 | 28.17 | 28.65 | -1 | 52,975 | 0.00% |
|
| 2019/05/28 | 36 | 28.35 | 1 | 28.35 | 28.00 | 35 | 52,718 | 0.07% |
|
| 2019/05/27 | 18 | 28.60 | 17 | 28.26 | 28.15 | 1 | 52,957 | 0.00% |
|
| 2019/05/24 | 16 | 28.63 | 17 | 28.49 | 28.00 | -1 | 52,971 | 0.00% |
|
| 2019/05/23 | 3 | 28.45 | 5 | 28.17 | 28.30 | -2 | 52,209 | 0.00% |
|
| 2019/05/22 | 3 | 31.05 | 2 | 31.90 | 30.45 | 1 | 51,339 | 0.00% |
|
| 2019/05/21 | 1 | 30.30 | 1 | 30.80 | 31.15 | 0 | 50,851 | 0.00% |
|
| 2019/05/20 | 14 | 30.66 | 14 | 30.89 | 30.45 | 0 | 50,485 | 0.00% |
|
| 2019/05/17 | 18 | 32.55 | 33 | 33.66 | 31.60 | -15 | 49,911 | -0.03% |
|
| 2019/05/16 | 32 | 36.49 | 46 | 35.34 | 34.70 | -14 | 48,884 | -0.03% |
|
| 2019/05/15 | 23 | 36.49 | 15 | 37.17 | 37.50 | 8 | 48,004 | 0.02% |
|
| 2019/05/14 | 9 | 35.45 | 23 | 35.20 | 35.00 | -14 | 47,407 | -0.03% |
|
| 2019/05/13 | 5 | 35.16 | 7 | 35.55 | 35.80 | -2 | 47,291 | 0.00% |
|
| 2019/05/10 | 40 | 34.51 | 10 | 34.86 | 34.40 | 30 | 47,036 | 0.06% |
|
| 2019/05/09 | 36 | 34.46 | 25 | 33.93 | 33.80 | 11 | 46,479 | 0.02% |
|
| 2019/05/08 | 6 | 35.19 | 4 | 35.26 | 35.60 | 2 | 46,563 | 0.00% |
|
| 2019/05/07 | 8 | 34.70 | 10 | 34.23 | 34.55 | -2 | 46,466 | 0.00% |
|
| 2019/05/06 | 24 | 32.65 | 23 | 32.81 | 33.05 | 1 | 46,278 | 0.00% |
|
| 2019/05/03 | 4 | 34.75 | 3 | 34.85 | 34.80 | 1 | 46,117 | 0.00% |
|
| 2019/05/02 | 10 | 34.14 | 9 | 34.35 | 34.40 | 1 | 46,079 | 0.00% |
|
| 2019/04/30 | 30 | 33.87 | 31 | 33.85 | 34.45 | -1 | 46,322 | 0.00% |
|
| 2019/04/29 | 13 | 32.80 | 10 | 33.13 | 32.50 | 3 | 45,976 | 0.01% |
|
| 2019/04/26 | 20 | 36.52 | 4 | 36.80 | 36.05 | 16 | 45,347 | 0.04% |
|
| 2019/04/25 | 5 | 37.37 | 2 | 37.73 | 37.95 | 3 | 44,961 | 0.01% |
|
| 2019/04/24 | 15 | 37.48 | 44 | 37.64 | 37.95 | -29 | 44,559 | -0.07% |
|
| 2019/04/23 | 16 | 36.36 | 10 | 36.13 | 36.25 | 6 | 44,060 | 0.01% |
|
| 2019/04/22 | 20 | 37.75 | 3 | 38.28 | 37.60 | 17 | 44,178 | 0.04% |
|
| 2019/04/19 | 29 | 37.88 | 11 | 38.24 | 37.60 | 18 | 44,972 | 0.04% |
|
| 2019/04/18 | 4 | 37.39 | 9 | 37.96 | 37.00 | -5 | 44,786 | -0.01% |
|
| 2019/04/17 | 6 | 38.05 | 4 | 37.73 | 37.55 | 2 | 46,337 | 0.00% |
|
| 2019/04/16 | 10 | 37.94 | 14 | 38.32 | 37.25 | -4 | 46,299 | -0.01% |
|
| 2019/04/15 | 5 | 36.96 | 10 | 36.70 | 37.10 | -5 | 46,543 | -0.01% |
|
| 2019/04/12 | 8 | 36.83 | 20 | 36.96 | 36.70 | -12 | 47,031 | -0.03% |
|
| 2019/04/11 | 11 | 36.33 | 8 | 36.14 | 36.25 | 3 | 47,585 | 0.01% |
|
| 2019/04/10 | 36 | 36.62 | 9 | 36.53 | 36.00 | 27 | 47,233 | 0.06% |
|
| 2019/04/09 | 32 | 37.55 | 55 | 38.03 | 36.35 | -23 | 46,493 | -0.05% |
|
| 2019/04/08 | 94 | 38.45 | 41 | 37.76 | 39.25 | 53 | 46,201 | 0.11% |
|
| 2019/04/03 | 46 | 35.25 | 37 | 34.68 | 36.05 | 9 | 44,730 | 0.02% |
|
| 2019/04/02 | 8 | 32.87 | 7 | 32.74 | 32.95 | 1 | 43,720 | 0.00% |
|
| 2019/04/01 | 19 | 31.63 | 21 | 31.27 | 32.30 | -2 | 43,301 | 0.00% |
|
| 2019/03/29 | 8 | 30.13 | 7 | 29.36 | 29.60 | 1 | 41,989 | 0.00% |
|
| 2019/03/28 | 0 | 0.00 | 5 | 29.90 | 29.90 | -5 | 41,685 | -0.01% |
|
| 2019/03/27 | 3 | 29.45 | 20 | 29.50 | 29.65 | -17 | 42,032 | -0.04% |
|
| 2019/03/26 | 24 | 30.26 | 16 | 30.27 | 28.80 | 8 | 42,145 | 0.02% |
|
| 2019/03/25 | 0 | 0.00 | 1 | 30.30 | 30.30 | -1 | 41,759 | 0.00% |
|
| 2019/03/22 | 21 | 29.71 | 21 | 29.94 | 29.85 | 0 | 42,580 | 0.00% |
|
| 2019/03/21 | 26 | 29.95 | 14 | 29.99 | 30.15 | 12 | 43,142 | 0.03% |
|
| 2019/03/20 | 8 | 29.69 | 14 | 29.60 | 29.20 | -6 | 43,479 | -0.01% |
|
| 2019/03/19 | 6 | 28.28 | 8 | 28.17 | 27.80 | -2 | 43,091 | 0.00% |
|
| 2019/03/18 | 0 | 0.00 | 31 | 28.18 | 28.45 | -31 | 43,621 | -0.07% |
|
| 2019/03/15 | 13 | 26.25 | 14 | 26.13 | 25.90 | -1 | 44,889 | 0.00% |
|
| 2019/03/14 | 5 | 25.40 | 4 | 25.54 | 25.45 | 1 | 45,411 | 0.00% |
|
| 2019/03/13 | 0 | 0.00 | 2 | 25.03 | 24.90 | -2 | 45,916 | 0.00% |
|
| 2019/03/12 | 1 | 24.75 | 43 | 24.85 | 24.80 | -42 | 46,127 | -0.09% |
|
| 2019/03/11 | 7 | 24.56 | 4 | 24.63 | 24.40 | 3 | 46,637 | 0.01% |
|
| 2019/03/08 | 82 | 24.71 | 1.1 | 24.85 | 24.90 | 81 | 47,477 | 0.17% |
|
| 2019/03/07 | 10 | 25.21 | 57 | 25.29 | 25.25 | -47 | 48,383 | -0.10% |
|
| 2019/03/06 | 10 | 24.62 | 39 | 24.50 | 24.65 | -29 | 48,546 | -0.06% |
|
| 2019/03/05 | 9 | 25.06 | 15 | 25.40 | 24.60 | -6 | 48,447 | -0.01% |
|
| 2019/03/04 | 46 | 25.34 | 16.3 | 25.29 | 26.25 | 29.7 | 48,144 | 0.06% |
|
| 2019/02/27 | 7 | 24.31 | 9 | 24.33 | 24.10 | -2 | 47,438 | 0.00% |
|
| 2019/02/26 | 16 | 24.69 | 22 | 24.64 | 24.25 | -6 | 47,534 | -0.01% |
|
| 2019/02/25 | 8 | 23.90 | 12 | 24.10 | 24.55 | -4 | 47,565 | -0.01% |
|
| 2019/02/22 | 2 | 23.30 | 11 | 23.55 | 23.15 | -9 | 47,565 | -0.02% |
|
| 2019/02/21 | 6 | 23.48 | 0 | 0.00 | 23.45 | 6 | 47,940 | 0.01% |
|
| 2019/02/20 | 1 | 23.70 | 0 | 0.00 | 23.45 | 1 | 48,306 | 0.00% |
|
| 2019/02/19 | 2 | 23.85 | 1 | 24.10 | 23.90 | 1 | 49,978 | 0.00% |
|
| 2019/02/18 | 4 | 24.24 | 7 | 24.56 | 23.70 | -3 | 51,142 | -0.01% |
|
| 2019/02/15 | 2 | 24.00 | 31 | 23.88 | 24.20 | -29 | 51,091 | -0.06% |
|
| 2019/02/14 | 12 | 24.24 | 4 | 24.30 | 24.20 | 8 | 51,262 | 0.02% |
|
| 2019/02/13 | 3 | 23.93 | 17 | 24.00 | 24.10 | -14 | 51,254 | -0.03% |
|
| 2019/02/12 | 11 | 23.97 | 14 | 23.81 | 23.50 | -3 | 50,880 | -0.01% |
|
| 2019/02/11 | 3 | 22.97 | 17 | 23.12 | 23.25 | -14 | 50,453 | -0.03% |
|
| 2019/01/30 | 14 | 22.77 | 3.8 | 22.74 | 22.50 | 10.2 | 50,157 | 0.02% |
|
| 2019/01/29 | 21 | 22.69 | 61 | 22.50 | 22.85 | -40 | 49,844 | -0.08% |
|
| 2019/01/28 | 12 | 22.51 | 20 | 22.49 | 22.35 | -8 | 49,256 | -0.02% |
|
| 2019/01/25 | 1 | 21.70 | 15 | 21.83 | 21.70 | -14 | 48,865 | -0.03% |
|
| 2019/01/24 | 6 | 21.58 | 10 | 21.70 | 21.60 | -4 | 48,687 | -0.01% |
|
| 2019/01/23 | 9 | 21.16 | 0 | 0.00 | 21.15 | 9 | 48,309 | 0.02% |
|
| 2019/01/22 | 16 | 21.29 | 4 | 21.29 | 21.35 | 12 | 48,270 | 0.02% |
|
| 2019/01/21 | 2 | 22.25 | 8 | 22.39 | 22.10 | -6 | 48,107 | -0.01% |
|
| 2019/01/18 | 5 | 21.91 | 31 | 22.12 | 22.15 | -26 | 47,932 | -0.05% |
|
| 2019/01/17 | 5 | 21.46 | 2 | 21.68 | 21.45 | 3 | 47,527 | 0.01% |
|
| 2019/01/16 | 6 | 21.46 | 4 | 21.50 | 21.55 | 2 | 47,486 | 0.00% |
|
| 2019/01/15 | 10 | 21.22 | 21 | 21.31 | 21.10 | -11 | 47,224 | -0.02% |
|
| 2019/01/14 | 11 | 21.11 | 23 | 20.81 | 21.05 | -12 | 47,003 | -0.03% |
|
| 2019/01/11 | 18 | 21.43 | 27 | 21.28 | 21.20 | -9 | 46,587 | -0.02% |
|
| 2019/01/10 | 11 | 22.11 | 23 | 22.01 | 22.10 | -12 | 45,563 | -0.03% |
|
| 2019/01/09 | 95 | 22.82 | 8 | 22.69 | 22.05 | 87 | 45,111 | 0.19% |
|
| 2019/01/08 | 20 | 24.32 | 10 | 24.40 | 24.45 | 10 | 43,553 | 0.02% |
|
| 2019/01/07 | 24 | 24.59 | 22 | 24.67 | 24.10 | 2 | 43,384 | 0.00% |
|
| 2019/01/04 | 30 | 23.96 | 29 | 23.95 | 23.90 | 1 | 42,886 | 0.00% |
|
| 2019/01/03 | 23 | 23.79 | 34 | 24.01 | 24.20 | -11 | 42,612 | -0.03% |
|
| 2019/01/02 | 14 | 22.90 | 42 | 22.90 | 23.10 | -28 | 42,096 | -0.07% |
|
| 2018/12/28 | 43 | 22.50 | 13 | 22.48 | 22.30 | 30 | 41,712 | 0.07% |
|
| 2018/12/27 | 13.8 | 22.59 | 40 | 22.69 | 23.20 | -26.2 | 41,775 | -0.06% |
|
| 2018/12/26 | 26 | 21.65 | 18 | 21.60 | 21.20 | 8 | 40,818 | 0.02% |
|
| 2018/12/25 | 22 | 22.29 | 3 | 22.15 | 22.05 | 19 | 40,503 | 0.05% |
|
| 2018/12/24 | 14 | 23.13 | 11 | 23.03 | 23.45 | 3 | 40,305 | 0.01% |
|
| 2018/12/22 | 14 | 22.63 | 14 | 22.49 | 22.60 | 0 | 40,166 | 0.00% |
|
| 2018/12/21 | 22 | 22.90 | 16 | 22.94 | 22.90 | 6 | 40,995 | 0.01% |
|
| 2018/12/20 | 21 | 22.37 | 19 | 22.53 | 22.95 | 2 | 40,686 | 0.00% |
|
| 2018/12/19 | 44 | 22.96 | 15 | 22.53 | 22.25 | 29 | 40,167 | 0.07% |
|
| 2018/12/18 | 30 | 22.66 | 52 | 22.77 | 23.10 | -22 | 40,020 | -0.05% |
|
| 2018/12/17 | 101 | 22.75 | 92 | 22.83 | 22.45 | 9 | 39,933 | 0.02% |
大買/
|
| 2018/12/14 | 37 | 23.19 | 34 | 22.79 | 22.60 | 3 | 39,015 | 0.01% |
|
| 2018/12/13 | 30 | 23.20 | 24 | 23.42 | 22.95 | 6 | 38,567 | 0.02% |
|
| 2018/12/12 | 67 | 24.61 | 54 | 24.58 | 24.20 | 13 | 38,480 | 0.03% |
|
| 2018/12/11 | 32 | 24.51 | 31 | 24.90 | 24.65 | 1 | 39,611 | 0.00% |
|
| 2018/12/10 | 66 | 24.10 | 154 | 23.90 | 24.45 | -88 | 39,067 | -0.23% |
大賣/
|
| 2018/12/07 | 21 | 22.88 | 52 | 22.94 | 23.35 | -31 | 37,090 | -0.08% |
|
| 2018/12/06 | 162 | 21.98 | 48 | 21.34 | 21.25 | 114 | 36,201 | 0.31% |
大買/鉅額交易
|
| 2018/12/05 | 16 | 22.36 | 21 | 22.62 | 22.90 | -5 | 35,368 | -0.01% |
|
| 2018/12/04 | 18 | 22.59 | 28 | 22.64 | 22.55 | -10 | 35,143 | -0.03% |
|
| 2018/12/03 | 61 | 22.50 | 38 | 22.61 | 22.75 | 23 | 34,558 | 0.07% |
|
| 2018/11/30 | 19 | 21.16 | 42 | 21.11 | 21.15 | -23 | 33,688 | -0.07% |
|
| 2018/11/29 | 7 | 20.11 | 16 | 20.31 | 20.00 | -9 | 32,619 | -0.03% |
|
| 2018/11/28 | 16 | 19.94 | 7 | 19.97 | 19.95 | 9 | 32,253 | 0.03% |
|
| 2018/11/27 | 10 | 19.54 | 23 | 19.49 | 20.00 | -13 | 32,012 | -0.04% |
|
| 2018/11/26 | 10 | 18.80 | 7 | 18.92 | 18.75 | 3 | 31,484 | 0.01% |
|
| 2018/11/23 | 12 | 18.63 | 9 | 18.78 | 18.70 | 3 | 31,339 | 0.01% |
|
| 2018/11/22 | 14 | 19.07 | 8 | 18.89 | 18.65 | 6 | 31,097 | 0.02% |
|
| 2018/11/21 | 22 | 19.90 | 22 | 19.93 | 20.05 | 0 | 30,694 | 0.00% |
|
| 2018/11/20 | 10 | 19.92 | 27 | 19.76 | 19.95 | -17 | 30,241 | -0.06% |
|
| 2018/11/19 | 1 | 19.90 | 12 | 19.78 | 19.80 | -11 | 30,093 | -0.04% |
|
| 2018/11/16 | 26 | 19.62 | 32 | 19.76 | 19.65 | -6 | 30,298 | -0.02% |
|
| 2018/11/15 | 13 | 17.75 | 62 | 17.99 | 18.70 | -49 | 28,350 | -0.17% |
|
| 2018/11/14 | 19 | 16.71 | 23 | 16.97 | 17.00 | -4 | 26,927 | -0.01% |
|
| 2018/11/13 | 29 | 16.09 | 23 | 16.30 | 16.85 | 6 | 26,700 | 0.02% |
|
| 2018/11/12 | 14 | 16.68 | 26 | 16.54 | 16.70 | -12 | 26,521 | -0.05% |
|
| 2018/11/09 | 27 | 16.08 | 21 | 16.14 | 16.15 | 6 | 26,558 | 0.02% |
|
| 2018/11/08 | 7 | 15.99 | 1 | 16.10 | 15.80 | 6 | 26,801 | 0.02% |
|
| 2018/11/07 | 3 | 15.95 | 3 | 16.07 | 16.10 | 0 | 27,035 | 0.00% |
|
| 2018/11/06 | 2 | 15.45 | 0 | 0.00 | 15.45 | 2 | 27,593 | 0.01% |
|
| 2018/11/05 | 15 | 15.85 | 2 | 15.88 | 16.00 | 13 | 27,724 | 0.05% |
|
| 2018/11/02 | 8 | 15.76 | 6 | 15.87 | 15.60 | 2 | 28,102 | 0.01% |
|
| 2018/11/01 | 4 | 15.45 | 3 | 15.40 | 15.60 | 1 | 27,894 | 0.00% |
|
| 2018/10/31 | 4 | 15.13 | 5 | 15.15 | 15.05 | -1 | 27,747 | 0.00% |
|
| 2018/10/30 | 6 | 14.57 | 6 | 14.68 | 14.65 | 0 | 27,564 | 0.00% |
|
| 2018/10/29 | 3 | 14.72 | 9 | 15.24 | 14.60 | -6 | 27,263 | -0.02% |
|
| 2018/10/26 | 5 | 16.11 | 5 | 16.03 | 15.90 | 0 | 26,957 | 0.00% |
|
| 2018/10/25 | 6 | 16.05 | 2 | 15.85 | 16.00 | 4 | 26,810 | 0.01% |
|
| 2018/10/24 | 0 | 0.00 | 9 | 16.39 | 16.45 | -9 | 26,656 | -0.03% |
|
| 2018/10/19 | 3 | 16.10 | 0 | 0.00 | 16.20 | 3 | 26,532 | 0.01% |
|
| 2018/10/18 | 20 | 16.35 | 4 | 16.43 | 16.60 | 16 | 26,337 | 0.06% |
|
| 2018/10/17 | 0 | 0.00 | 1 | 16.30 | 16.05 | -1 | 26,163 | 0.00% |
|
| 2018/10/16 | 24 | 16.45 | 4 | 16.30 | 15.85 | 20 | 25,958 | 0.08% |
|
| 2018/10/15 | 18 | 16.07 | 16 | 16.19 | 16.30 | 2 | 25,623 | 0.01% |
|
| 2018/10/12 | 14 | 16.15 | 8 | 16.04 | 16.45 | 6 | 25,490 | 0.02% |
|
| 2018/10/11 | 26 | 15.94 | 15 | 16.07 | 15.80 | 11 | 25,153 | 0.04% |
|
| 2018/10/09 | 40 | 17.82 | 81 | 18.46 | 17.55 | -41 | 24,461 | -0.17% |
|
| 2018/10/08 | 1 | 18.65 | 3 | 18.95 | 19.20 | -2 | 23,636 | -0.01% |
|
| 2018/10/05 | 6 | 18.81 | 9 | 19.05 | 18.65 | -3 | 23,400 | -0.01% |
|
| 2018/10/04 | 4 | 19.16 | 2 | 19.15 | 19.15 | 2 | 22,736 | 0.01% |
|
| 2018/10/03 | 1 | 19.55 | 7 | 19.80 | 19.50 | -6 | 22,549 | -0.03% |
|
| 2018/10/02 | 4 | 19.59 | 16 | 19.69 | 19.55 | -12 | 22,337 | -0.05% |
|
| 2018/10/01 | 7 | 20.14 | 5 | 20.06 | 20.15 | 2 | 21,979 | 0.01% |
|
| 2018/09/28 | 4 | 20.13 | 7 | 20.42 | 20.05 | -3 | 21,947 | -0.01% |
|
| 2018/09/27 | 11 | 19.59 | 5 | 19.58 | 19.55 | 6 | 21,033 | 0.03% |
|
| 2018/09/26 | 2 | 19.98 | 1 | 19.95 | 20.00 | 1 | 20,762 | 0.00% |
|
| 2018/09/25 | 4 | 19.75 | 26 | 20.01 | 20.30 | -22 | 20,528 | -0.11% |
|
| 2018/09/21 | 8 | 19.15 | 4 | 19.13 | 19.10 | 4 | 19,851 | 0.02% |
|
| 2018/09/20 | 0 | 0.00 | 2 | 19.95 | 19.75 | -2 | 18,981 | -0.01% |
|
| 2018/09/19 | 4 | 20.03 | 6 | 20.08 | 19.70 | -2 | 18,655 | -0.01% |
|
| 2018/09/18 | 4 | 19.84 | 35 | 19.81 | 19.85 | -31 | 18,040 | -0.17% |
|
| 2018/09/17 | 26 | 19.95 | 26 | 19.80 | 20.05 | 0 | 17,160 | 0.00% |
|
| 2018/09/14 | 1 | 18.25 | 10 | 18.85 | 19.00 | -9 | 14,851 | -0.06% |
|
| 2018/09/13 | 5 | 18.09 | 4 | 18.44 | 18.15 | 1 | 14,092 | 0.01% |
|
| 2018/09/12 | 11 | 17.96 | 15 | 18.08 | 18.15 | -4 | 13,716 | -0.03% |
|
| 2018/09/11 | 20 | 17.30 | 21 | 17.39 | 17.70 | -1 | 13,564 | -0.01% |
|
| 2018/09/10 | 6 | 16.98 | 0 | 0.00 | 16.90 | 6 | 13,926 | 0.04% |
|
| 2018/09/07 | 2 | 17.55 | 0 | 0.00 | 17.60 | 2 | 15,843 | 0.01% |
|
| 2018/09/06 | 1 | 18.05 | 1 | 18.30 | 18.00 | 0 | 16,187 | 0.00% |
|
| 2018/09/04 | 0 | 0.00 | 29 | 18.29 | 18.10 | -29 | 16,252 | -0.18% |
|
| 2018/09/03 | 8 | 17.83 | 4 | 17.98 | 17.75 | 4 | 15,655 | 0.03% |
|
| 2018/08/31 | 7 | 17.56 | 1 | 17.50 | 17.60 | 6 | 15,537 | 0.04% |
|
| 2018/08/30 | 2 | 17.75 | 2 | 17.85 | 17.80 | 0 | 15,546 | 0.00% |
|
| 2018/08/29 | 2 | 17.80 | 4 | 17.98 | 17.85 | -2 | 15,551 | -0.01% |
|
| 2018/08/24 | 12 | 17.78 | 1 | 18.00 | 18.00 | 11 | 15,638 | 0.07% |
|
| 2018/08/23 | 11 | 17.86 | 23 | 17.83 | 18.20 | -12 | 15,332 | -0.08% |
|
| 2018/08/22 | 2 | 17.10 | 0 | 0.00 | 17.20 | 2 | 14,617 | 0.01% |
|
| 2018/08/21 | 13 | 17.06 | 0 | 0.00 | 17.15 | 13 | 14,688 | 0.09% |
|
| 2018/08/20 | 3 | 17.23 | 2 | 17.15 | 17.00 | 1 | 14,688 | 0.01% |
|
| 2018/08/17 | 15 | 17.95 | 0 | 0.00 | 17.60 | 15 | 14,521 | 0.10% |
|
| 2018/08/16 | 0 | 0.00 | 8 | 17.81 | 17.85 | -8 | 14,172 | -0.06% |
|
| 2018/08/15 | 5 | 17.38 | 5 | 17.50 | 17.25 | 0 | 13,676 | 0.00% |
|
| 2018/08/14 | 1 | 17.20 | 22 | 17.34 | 17.40 | -21 | 13,305 | -0.16% |
|
| 2018/08/13 | 9 | 17.06 | 15 | 17.20 | 17.10 | -6 | 13,070 | -0.05% |
|
| 2018/08/10 | 5 | 16.71 | 0 | 0.00 | 16.65 | 5 | 12,408 | 0.04% |
|
| 2018/08/09 | 11 | 16.90 | 18 | 16.87 | 17.00 | -7 | 12,170 | -0.06% |
|
| 2018/08/07 | 0 | 0.00 | 3 | 16.20 | 16.20 | -3 | 12,010 | -0.02% |
|
| 2018/08/02 | 2 | 16.10 | 0 | 0.00 | 15.95 | 2 | 12,278 | 0.02% |
|
| 2018/07/30 | 1 | 16.30 | 1 | 16.40 | 16.40 | 0 | 12,401 | 0.00% |
|
| 2018/07/27 | 0 | 0.00 | 3 | 16.60 | 16.70 | -3 | 12,434 | -0.02% |
|
| 2018/07/25 | 7 | 16.64 | 0 | 0.00 | 16.55 | 7 | 12,586 | 0.06% |
|
| 2018/07/24 | 0 | 0.00 | 4 | 16.53 | 16.50 | -4 | 12,665 | -0.03% |
|
| 2018/07/23 | 2 | 16.30 | 5 | 16.35 | 16.40 | -3 | 12,732 | -0.02% |
|
| 2018/07/20 | 0 | 0.00 | 2 | 16.58 | 16.40 | -2 | 12,842 | -0.02% |
|
| 2018/07/19 | 0 | 0.00 | 3 | 16.57 | 16.45 | -3 | 13,167 | -0.02% |
|
| 2018/07/18 | 0 | 0.00 | 2 | 16.30 | 16.35 | -2 | 13,360 | -0.01% |
|
| 2018/07/13 | 2 | 16.05 | 2 | 16.20 | 16.20 | 0 | 13,757 | 0.00% |
|
| 2018/07/12 | 0 | 0.00 | 2 | 16.10 | 16.10 | -2 | 13,823 | -0.01% |
|
| 2018/07/11 | 3 | 15.80 | 1 | 15.85 | 15.90 | 2 | 13,831 | 0.01% |
|
| 2018/07/10 | 0 | 0.00 | 2 | 15.95 | 15.95 | -2 | 13,873 | -0.01% |
|
| 2018/07/09 | 0 | 0.00 | 2 | 15.55 | 15.50 | -2 | 13,935 | -0.01% |
|
| 2018/07/06 | 15 | 15.99 | 5 | 15.70 | 15.40 | 10 | 14,054 | 0.07% |
|
| 2018/07/05 | 0 | 0.00 | 1 | 15.95 | 16.15 | -1 | 13,880 | -0.01% |
|
| 2018/07/04 | 2 | 16.00 | 11 | 15.71 | 15.85 | -9 | 13,881 | -0.06% |
|
| 2018/07/03 | 4 | 16.11 | 0 | 0.00 | 15.80 | 4 | 13,830 | 0.03% |
|
| 2018/07/02 | 1 | 16.30 | 0 | 0.00 | 16.20 | 1 | 13,791 | 0.01% |
|
| 2018/06/28 | 0 | 0.00 | 8 | 16.19 | 16.10 | -8 | 13,784 | -0.06% |
|
| 2018/06/27 | 11 | 16.44 | 3 | 16.30 | 16.20 | 8 | 13,772 | 0.06% |
|
| 2018/06/26 | 2 | 16.40 | 0 | 0.00 | 16.40 | 2 | 13,846 | 0.01% |
|
| 2018/06/25 | 8 | 17.00 | 0 | 0.00 | 16.90 | 8 | 13,926 | 0.06% |
|
| 2018/06/22 | 2 | 16.90 | 0 | 0.00 | 16.90 | 2 | 14,169 | 0.01% |
|
| 2018/06/21 | 0 | 0.00 | 9 | 17.11 | 17.10 | -9 | 14,225 | -0.06% |
|
| 2018/06/20 | 2 | 17.35 | 38 | 17.30 | 17.20 | -36 | 14,345 | -0.25% |
|
| 2018/06/19 | 45 | 17.82 | 11 | 17.75 | 17.40 | 34 | 14,405 | 0.24% |
|
| 2018/06/15 | 132 | 18.49 | 69 | 18.67 | 17.70 | 63 | 14,212 | 0.44% |
大買/
|
| 2018/06/14 | 0 | 0.00 | 2 | 17.65 | 17.70 | -2 | 12,301 | -0.02% |
|
| 2018/06/13 | 20 | 17.36 | 7 | 17.44 | 17.15 | 13 | 12,135 | 0.11% |
|
| 2018/06/12 | 5 | 17.25 | 0 | 0.00 | 17.05 | 5 | 11,916 | 0.04% |
|
| 2018/06/08 | 1 | 17.25 | 1 | 17.20 | 17.15 | 0 | 12,277 | 0.00% |
|
| 2018/06/07 | 6 | 17.20 | 0 | 0.00 | 17.10 | 6 | 12,593 | 0.05% |
|
| 2018/06/06 | 0 | 0.00 | 5 | 17.40 | 17.25 | -5 | 12,775 | -0.04% |
|
| 2018/06/05 | 7 | 17.34 | 3 | 17.43 | 17.25 | 4 | 12,917 | 0.03% |
|
| 2018/06/04 | 11 | 17.33 | 7 | 17.46 | 17.60 | 4 | 13,377 | 0.03% |
|
| 2018/05/31 | 2 | 16.95 | 0 | 0.00 | 16.80 | 2 | 13,361 | 0.01% |
|
| 2018/05/30 | 3 | 16.82 | 3 | 16.90 | 16.80 | 0 | 13,572 | 0.00% |
|
| 2018/05/29 | 1 | 17.10 | 0 | 0.00 | 17.05 | 1 | 13,743 | 0.01% |
|
| 2018/05/24 | 1 | 17.45 | 0 | 0.00 | 17.40 | 1 | 14,560 | 0.01% |
|
| 2018/05/23 | 0 | 0.00 | 0.4 | 17.40 | 17.40 | -0.4 | 15,030 | 0.00% |
|
| 2018/05/22 | 2 | 17.50 | 1 | 17.95 | 17.50 | 1 | 15,826 | 0.01% |
|
| 2018/05/21 | 0 | 0.00 | 2 | 17.55 | 17.65 | -2 | 16,406 | -0.01% |
|
| 2018/05/18 | 5 | 17.05 | 0 | 0.00 | 17.05 | 5 | 16,817 | 0.03% |
|
| 2018/05/16 | 0 | 0.00 | 5 | 17.54 | 17.50 | -5 | 17,687 | -0.03% |
|
| 2018/05/15 | 7 | 17.43 | 12 | 17.57 | 17.35 | -5 | 18,190 | -0.03% |
|
| 2018/05/11 | 6 | 17.36 | 0 | 0.00 | 17.15 | 6 | 19,930 | 0.03% |
|
| 2018/05/08 | 0 | 0.00 | 1 | 17.30 | 17.20 | -1 | 24,181 | 0.00% |
|
| 2018/05/04 | 1 | 16.80 | 3 | 16.90 | 16.75 | -2 | 27,077 | -0.01% |
|
| 2018/05/03 | 6 | 17.28 | 1 | 17.30 | 17.25 | 5 | 28,152 | 0.02% |
|
| 2018/05/02 | 0 | 0.00 | 1 | 17.05 | 17.05 | -1 | 29,687 | 0.00% |
|
| 2018/04/30 | 1 | 16.70 | 3 | 16.85 | 16.80 | -2 | 29,843 | -0.01% |
|
| 2018/04/27 | 5 | 16.39 | 20 | 16.50 | 16.50 | -15 | 30,038 | -0.05% |
|
| 2018/04/26 | 6 | 17.11 | 0 | 0.00 | 16.60 | 6 | 30,253 | 0.02% |
|
| 2018/04/25 | 2 | 16.48 | 2 | 16.70 | 16.80 | 0 | 30,650 | 0.00% |
|
| 2018/04/24 | 0 | 0.00 | 100 | 17.65 | 16.90 | -100 | 30,719 | -0.33% |
|
| 2018/04/23 | 6 | 18.00 | 1 | 18.50 | 17.95 | 5 | 31,375 | 0.02% |
|
| 2018/04/20 | 1 | 18.25 | 0 | 0.00 | 18.25 | 1 | 31,439 | 0.00% |
|
| 2018/04/19 | 3 | 18.22 | 1 | 18.45 | 18.20 | 2 | 31,528 | 0.01% |
|
| 2018/04/16 | 0 | 0.00 | 1 | 18.50 | 18.35 | -1 | 31,826 | 0.00% |
|
| 2018/04/12 | 21 | 18.41 | 22 | 18.70 | 18.65 | -1 | 32,799 | 0.00% |
|
| 2018/04/09 | 0 | 0.00 | 5 | 18.25 | 18.15 | -5 | 32,971 | -0.02% |
|
| 2018/04/03 | 0 | 0.00 | 2 | 18.65 | 18.55 | -2 | 33,070 | -0.01% |
|
| 2018/04/02 | 5 | 18.85 | 0 | 0.00 | 18.75 | 5 | 33,166 | 0.02% |
|
| 2018/03/31 | 1 | 18.85 | 0 | 0.00 | 18.85 | 1 | 33,427 | 0.00% |
|
| 2018/03/30 | 0 | 0.00 | 17 | 18.87 | 18.85 | -17 | 33,583 | -0.05% |
|
| 2018/03/29 | 101 | 18.94 | 0 | 0.00 | 18.85 | 101 | 33,733 | 0.30% |
大買/鉅額交易
|
| 2018/03/28 | 0 | 0.00 | 11 | 19.31 | 19.20 | -11 | 33,833 | -0.03% |
|
| 2018/03/27 | 0 | 0.00 | 7 | 19.56 | 19.65 | -7 | 33,767 | -0.02% |
|
| 2018/03/26 | 13 | 18.92 | 0 | 0.00 | 18.90 | 13 | 33,654 | 0.04% |
|
| 2018/03/23 | 4 | 18.60 | 0 | 0.00 | 18.70 | 4 | 33,972 | 0.01% |
|
| 2018/03/22 | 8 | 19.60 | 29 | 19.53 | 19.20 | -21 | 34,072 | -0.06% |
|
| 2018/03/21 | 18 | 20.24 | 32 | 19.94 | 19.95 | -14 | 34,411 | -0.04% |
|
| 2018/03/20 | 10 | 20.05 | 10 | 19.88 | 20.05 | 0 | 34,540 | 0.00% |
|
| 2018/03/19 | 19 | 20.02 | 3 | 19.82 | 19.80 | 16 | 34,878 | 0.05% |
|
| 2018/03/16 | 29 | 20.12 | 12 | 19.97 | 19.75 | 17 | 35,823 | 0.05% |
|
| 2018/03/15 | 1 | 20.10 | 2 | 20.15 | 20.05 | -1 | 36,500 | 0.00% |
|
| 2018/03/14 | 1 | 20.00 | 0 | 0.00 | 19.85 | 1 | 36,260 | 0.00% |
|
| 2018/03/13 | 0 | 0.00 | 5 | 20.06 | 20.15 | -5 | 36,428 | -0.01% |
|
| 2018/03/12 | 6 | 19.89 | 6 | 19.94 | 19.85 | 0 | 36,767 | 0.00% |
|
| 2018/03/09 | 2 | 19.60 | 55 | 19.66 | 19.55 | -53 | 36,757 | -0.14% |
|
| 2018/03/08 | 29 | 19.64 | 7 | 19.78 | 19.80 | 22 | 36,560 | 0.06% |
|
| 2018/03/07 | 20 | 19.13 | 0 | 0.00 | 19.10 | 20 | 35,992 | 0.06% |
|
| 2018/03/06 | 0 | 0.00 | 2 | 19.25 | 19.25 | -2 | 35,838 | -0.01% |
|
| 2018/03/05 | 23 | 19.24 | 10 | 18.85 | 18.80 | 13 | 35,853 | 0.04% |
|
| 2018/03/02 | 9 | 19.61 | 7 | 19.66 | 19.55 | 2 | 35,579 | 0.01% |
|
| 2018/03/01 | 1 | 20.15 | 15 | 20.40 | 20.15 | -14 | 35,353 | -0.04% |
|
| 2018/02/27 | 14 | 19.86 | 40 | 20.03 | 20.20 | -26 | 34,992 | -0.07% |
|
| 2018/02/26 | 28 | 20.03 | 2 | 20.10 | 19.90 | 26 | 34,738 | 0.07% |
|
| 2018/02/23 | 13 | 20.70 | 15 | 20.22 | 20.20 | -2 | 34,638 | -0.01% |
|
| 2018/02/22 | 22 | 20.41 | 26 | 20.54 | 20.60 | -4 | 34,304 | -0.01% |
|
| 2018/02/21 | 9 | 19.49 | 16 | 19.64 | 19.90 | -7 | 33,667 | -0.02% |
|
| 2018/02/12 | 10 | 18.83 | 18 | 19.01 | 18.50 | -8 | 33,096 | -0.02% |
|
| 2018/02/09 | 24 | 18.01 | 54 | 18.34 | 19.00 | -30 | 32,711 | -0.09% |
|
| 2018/02/08 | 2 | 18.95 | 5 | 19.16 | 18.70 | -3 | 32,221 | -0.01% |
|
| 2018/02/07 | 22 | 19.85 | 34 | 19.81 | 19.35 | -12 | 31,995 | -0.04% |
|
| 2018/02/06 | 32 | 19.06 | 26 | 19.65 | 19.05 | 6 | 31,452 | 0.02% |
|
| 2018/02/05 | 31 | 20.86 | 7 | 20.66 | 21.00 | 24 | 30,419 | 0.08% |
|
| 2018/02/02 | 2 | 20.78 | 88 | 20.90 | 20.90 | -86 | 29,702 | -0.29% |
|
| 2018/02/01 | 47 | 21.30 | 36 | 21.21 | 21.10 | 11 | 28,889 | 0.04% |
|
| 2018/01/31 | 101 | 20.78 | 128 | 20.61 | 21.20 | -27 | 28,550 | -0.09% |
大買/大賣/
|
| 2018/01/30 | 102 | 20.00 | 52 | 19.65 | 19.60 | 50 | 26,485 | 0.19% |
大買/
|
| 2018/01/29 | 109 | 19.58 | 60 | 18.91 | 19.80 | 49 | 25,279 | 0.19% |
大買/
|
| 2018/01/26 | 112 | 19.10 | 72 | 18.62 | 18.55 | 40 | 24,190 | 0.17% |
大買/
|
| 2018/01/25 | 90 | 18.60 | 30 | 18.39 | 18.60 | 60 | 23,074 | 0.26% |
|
| 2018/01/24 | 2 | 17.33 | 0 | 0.00 | 17.30 | 2 | 21,455 | 0.01% |
|
| 2018/01/23 | 1 | 17.55 | 4 | 17.56 | 17.70 | -3 | 21,151 | -0.01% |
|
| 2018/01/19 | 9 | 18.03 | 0 | 0.00 | 17.85 | 9 | 20,467 | 0.04% |
|
| 2018/01/18 | 6 | 17.83 | 1 | 17.95 | 17.85 | 5 | 19,948 | 0.03% |
|
| 2018/01/17 | 7 | 17.96 | 19 | 17.95 | 17.90 | -12 | 19,607 | -0.06% |
|
| 2018/01/16 | 5 | 17.35 | 16 | 17.44 | 17.55 | -11 | 18,760 | -0.06% |
|
| 2018/01/15 | 11 | 17.48 | 5 | 17.70 | 17.10 | 6 | 18,568 | 0.03% |
|
| 2018/01/12 | 10 | 17.54 | 17 | 17.51 | 17.50 | -7 | 18,286 | -0.04% |
|
| 2018/01/11 | 0 | 0.00 | 1 | 17.20 | 17.30 | -1 | 17,938 | -0.01% |
|
| 2018/01/10 | 11 | 17.00 | 0 | 0.00 | 16.85 | 11 | 17,791 | 0.06% |
|
| 2018/01/09 | 10 | 17.41 | 16 | 17.52 | 17.30 | -6 | 17,540 | -0.03% |
|
| 2018/01/08 | 14 | 17.13 | 5 | 17.20 | 17.15 | 9 | 16,729 | 0.05% |
|
| 2018/01/05 | 1 | 16.85 | 5 | 17.00 | 16.90 | -4 | 16,330 | -0.02% |
|
| 2018/01/04 | 5 | 16.55 | 8 | 16.55 | 16.65 | -3 | 16,125 | -0.02% |
|
| 2018/01/03 | 5 | 16.60 | 30 | 16.65 | 16.60 | -25 | 16,023 | -0.16% |
|