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-台中中港 券商分點個股進出
元大-台中中港 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/15 | 0 | 0.00 | 6.1 | 242.56 | 241.00 | -6.1 | 7,467 | -0.08% |
|
| 2024/04/12 | 0.8 | 242.38 | 1 | 243.00 | 245.00 | -0.2 | 7,483 | 0.00% |
|
| 2024/04/11 | 1.6 | 240.31 | 1 | 240.00 | 242.00 | 0.6 | 7,431 | 0.01% |
|
| 2024/04/10 | 4 | 236.50 | 0 | 0.00 | 240.00 | 4 | 7,391 | 0.05% |
|
| 2024/04/09 | 20 | 227.50 | 0 | 0.00 | 231.00 | 20 | 7,358 | 0.27% |
|
| 2024/04/08 | 1.4 | 232.36 | 21 | 233.00 | 232.00 | -19.6 | 7,348 | -0.27% |
|
| 2024/04/03 | 1 | 227.00 | 0 | 0.00 | 227.00 | 1 | 7,334 | 0.01% |
|
| 2024/04/02 | 1 | 230.00 | 0 | 0.00 | 230.00 | 1 | 7,325 | 0.01% |
|
| 2024/03/29 | 0.2 | 228.50 | 6 | 228.00 | 229.00 | -5.8 | 7,556 | -0.08% |
|
| 2024/03/27 | 1 | 229.00 | 0 | 0.00 | 228.00 | 1 | 7,924 | 0.01% |
|
| 2024/03/26 | 1.2 | 230.75 | 3 | 234.00 | 229.50 | -1.8 | 7,926 | -0.02% |
|
| 2024/03/22 | 1 | 237.00 | 0 | 0.00 | 236.50 | 1 | 7,858 | 0.01% |
|
| 2024/03/20 | 2 | 238.00 | 0.5 | 240.00 | 238.50 | 1.5 | 7,913 | 0.02% |
|
| 2024/03/19 | 1 | 239.50 | 0 | 0.00 | 239.50 | 1 | 7,963 | 0.01% |
|
| 2024/03/18 | 0 | 0.00 | 2 | 239.00 | 244.50 | -2 | 7,934 | -0.03% |
|
| 2024/03/14 | 0 | 0.00 | 2.2 | 234.04 | 235.50 | -2.2 | 7,900 | -0.03% |
|
| 2024/03/13 | 4.2 | 233.62 | 3 | 229.50 | 230.50 | 1.2 | 7,846 | 0.02% |
|
| 2024/03/12 | 5 | 232.20 | 3 | 236.67 | 236.00 | 2 | 7,793 | 0.03% |
|
| 2024/03/11 | 0 | 0.00 | 1.1 | 225.00 | 229.50 | -1.1 | 7,722 | -0.01% |
|
| 2024/03/08 | 16.2 | 228.44 | 8 | 235.69 | 222.50 | 8.2 | 7,635 | 0.11% |
|
| 2024/03/07 | 1 | 243.00 | 4 | 239.00 | 240.00 | -3 | 7,314 | -0.04% |
|
| 2024/03/06 | 4 | 242.00 | 2.4 | 242.00 | 241.00 | 1.7 | 7,264 | 0.02% |
|
| 2024/03/05 | 3 | 243.33 | 1 | 240.50 | 241.00 | 2 | 7,259 | 0.03% |
|
| 2024/03/04 | 3 | 254.50 | 4 | 246.50 | 246.50 | -1 | 7,191 | -0.01% |
|
| 2024/03/01 | 2 | 245.25 | 2.1 | 249.85 | 253.00 | -0.1 | 7,109 | 0.00% |
|
| 2024/02/29 | 5.1 | 238.04 | 11 | 239.27 | 246.00 | -6 | 6,948 | -0.09% |
|
| 2024/02/27 | 3 | 226.50 | 7 | 227.93 | 230.00 | -4 | 6,664 | -0.06% |
|
| 2024/02/26 | 13 | 223.35 | 0.1 | 223.00 | 223.50 | 13 | 6,590 | 0.20% |
|
| 2024/02/23 | 2 | 233.00 | 0.2 | 235.00 | 231.50 | 1.8 | 6,505 | 0.03% |
|
| 2024/02/22 | 0 | 0.00 | 0.1 | 232.00 | 233.00 | -0.1 | 6,498 | 0.00% |
|
| 2024/02/21 | 2 | 230.00 | 2.6 | 231.64 | 232.00 | -0.6 | 6,489 | -0.01% |
|
| 2024/02/20 | 0 | 0.00 | 1.1 | 224.66 | 228.50 | -1.1 | 6,446 | -0.02% |
|
| 2024/02/19 | 4 | 222.50 | 3.2 | 224.09 | 223.00 | 0.8 | 6,536 | 0.01% |
|
| 2024/02/16 | 0 | 0.00 | 1 | 229.94 | 226.00 | -1 | 6,577 | -0.02% |
|
| 2024/02/15 | 3 | 228.67 | 22.5 | 228.26 | 229.00 | -19.5 | 6,481 | -0.30% |
|
| 2024/02/05 | 3.4 | 213.62 | 3.1 | 215.33 | 217.00 | 0.3 | 6,278 | 0.01% |
|
| 2024/02/02 | 1.1 | 215.40 | 1.1 | 214.50 | 214.00 | 0 | 6,223 | 0.00% |
|
| 2024/02/01 | 13 | 213.46 | 1 | 211.00 | 213.50 | 12 | 6,168 | 0.19% |
|
| 2024/01/31 | 0 | 0.00 | 1.1 | 215.50 | 208.00 | -1.1 | 6,050 | -0.02% |
|
| 2024/01/30 | 1 | 210.51 | 0 | 0.00 | 212.00 | 1 | 5,985 | 0.02% |
|
| 2024/01/29 | 4 | 215.88 | 1.2 | 213.18 | 216.00 | 2.8 | 5,987 | 0.05% |
|
| 2024/01/26 | 2 | 210.00 | 28 | 213.61 | 217.00 | -26 | 5,799 | -0.45% |
|
| 2024/01/25 | 1 | 198.00 | 5.2 | 200.54 | 200.50 | -4.2 | 5,280 | -0.08% |
|
| 2024/01/24 | 1 | 195.00 | 3 | 197.83 | 193.50 | -2 | 5,127 | -0.04% |
|
| 2024/01/23 | 1 | 194.00 | 3.6 | 195.46 | 195.50 | -2.6 | 5,071 | -0.05% |
|
| 2024/01/19 | 3 | 189.00 | 2 | 190.50 | 187.00 | 1 | 4,987 | 0.02% |
|
| 2024/01/18 | 1 | 185.50 | 13 | 185.85 | 185.00 | -12 | 4,944 | -0.24% |
|
| 2024/01/17 | 3.1 | 184.16 | 1 | 183.50 | 182.50 | 2.1 | 4,926 | 0.04% |
|
| 2024/01/16 | 1 | 183.50 | 3 | 184.33 | 186.00 | -2 | 4,946 | -0.04% |
|
| 2024/01/12 | 1 | 187.00 | 2 | 187.25 | 187.50 | -1 | 5,205 | -0.02% |
|
| 2024/01/11 | 1 | 186.00 | 0 | 0.00 | 187.00 | 1 | 5,273 | 0.02% |
|
| 2024/01/10 | 5.1 | 184.33 | 4.2 | 184.45 | 187.00 | 0.9 | 5,293 | 0.02% |
|
| 2024/01/09 | 2 | 191.00 | 2 | 192.25 | 190.00 | 0 | 5,268 | 0.00% |
|
| 2024/01/08 | 12 | 193.96 | 12 | 193.79 | 192.00 | 0 | 5,267 | 0.00% |
|
| 2024/01/05 | 0.1 | 190.00 | 1 | 189.00 | 189.50 | -1 | 5,249 | -0.02% |
|
| 2024/01/04 | 4 | 187.63 | 11 | 187.59 | 188.00 | -7 | 5,308 | -0.13% |
|
| 2024/01/03 | 4.1 | 190.24 | 1 | 188.00 | 189.50 | 3.1 | 5,427 | 0.06% |
|
| 2024/01/02 | 2 | 195.99 | 3 | 198.17 | 195.00 | -1 | 5,495 | -0.02% |
|
| 2023/12/29 | 3.1 | 197.18 | 1.5 | 197.83 | 197.00 | 1.6 | 5,531 | 0.03% |
|
| 2023/12/28 | 2 | 200.50 | 3.1 | 201.34 | 201.50 | -1.1 | 5,510 | -0.02% |
|
| 2023/12/27 | 2.1 | 199.57 | 4.9 | 201.11 | 203.00 | -2.8 | 5,510 | -0.05% |
|
| 2023/12/26 | 3 | 195.17 | 21 | 196.57 | 193.50 | -18 | 5,340 | -0.34% |
|
| 2023/12/25 | 2 | 199.00 | 0.2 | 198.00 | 197.00 | 1.8 | 5,297 | 0.03% |
|
| 2023/12/22 | 11 | 196.73 | 16.3 | 192.35 | 197.00 | -5.3 | 5,205 | -0.10% |
|
| 2023/12/21 | 2 | 181.00 | 2 | 183.00 | 182.00 | 0 | 4,892 | 0.00% |
|
| 2023/12/20 | 4 | 179.38 | 4 | 178.88 | 181.00 | 0 | 4,888 | 0.00% |
|
| 2023/12/19 | 2 | 178.50 | 0.6 | 179.00 | 177.00 | 1.4 | 4,911 | 0.03% |
|
| 2023/12/18 | 6 | 178.83 | 2 | 179.25 | 178.50 | 4 | 4,963 | 0.08% |
|
| 2023/12/15 | 4 | 180.38 | 2.1 | 181.52 | 180.00 | 1.9 | 5,028 | 0.04% |
|
| 2023/12/14 | 22 | 180.70 | 1.1 | 179.14 | 181.00 | 20.9 | 4,950 | 0.42% |
|
| 2023/12/13 | 0 | 0.00 | 2 | 176.50 | 176.50 | -2 | 4,892 | -0.04% |
|
| 2023/12/12 | 3 | 175.17 | 2 | 176.25 | 174.50 | 1 | 4,944 | 0.02% |
|
| 2023/12/11 | 1 | 177.50 | 0 | 0.00 | 176.00 | 1 | 4,983 | 0.02% |
|
| 2023/12/08 | 1 | 179.00 | 0.1 | 181.00 | 178.50 | 0.9 | 5,027 | 0.02% |
|
| 2023/12/07 | 0 | 0.00 | 1.1 | 180.50 | 180.50 | -1.1 | 5,225 | -0.02% |
|
| 2023/12/06 | 1.1 | 178.00 | 2 | 179.75 | 178.00 | -0.9 | 5,273 | -0.02% |
|
| 2023/12/05 | 1 | 178.50 | 0.1 | 180.00 | 179.00 | 0.9 | 5,321 | 0.02% |
|
| 2023/12/04 | 1 | 181.50 | 0 | 0.00 | 181.00 | 1 | 5,328 | 0.02% |
|
| 2023/12/01 | 1 | 181.49 | 0.1 | 181.50 | 180.50 | 0.9 | 5,345 | 0.02% |
|
| 2023/11/30 | 0.2 | 179.33 | 2 | 179.75 | 183.00 | -1.9 | 5,332 | -0.03% |
|
| 2023/11/29 | 1 | 179.00 | 1 | 177.50 | 178.50 | 0 | 5,283 | 0.00% |
|
| 2023/11/28 | 0.1 | 175.50 | 1 | 174.00 | 175.50 | -0.9 | 5,343 | -0.02% |
|
| 2023/11/27 | 1 | 174.00 | 0 | 0.00 | 173.50 | 1 | 5,373 | 0.02% |
|
| 2023/11/24 | 0 | 176.00 | 0 | 0.00 | 175.50 | 0 | 5,422 | 0.00% |
|
| 2023/11/22 | 1 | 176.00 | 2 | 177.25 | 177.50 | -1 | 5,418 | -0.02% |
|
| 2023/11/21 | 1 | 176.49 | 0 | 0.00 | 176.00 | 1 | 5,460 | 0.02% |
|
| 2023/11/20 | 3.2 | 179.42 | 2 | 179.00 | 177.50 | 1.2 | 5,505 | 0.02% |
|
| 2023/11/17 | 1.2 | 179.96 | 1 | 180.50 | 181.00 | 0.2 | 5,543 | 0.00% |
|
| 2023/11/16 | 4 | 180.50 | 30 | 179.20 | 180.50 | -26 | 5,583 | -0.47% |
|
| 2023/11/15 | 0 | 0.00 | 9 | 180.56 | 180.00 | -9 | 5,481 | -0.16% |
|
| 2023/11/14 | 0 | 0.00 | 3 | 176.00 | 175.00 | -3 | 5,551 | -0.05% |
|
| 2023/11/13 | 3 | 174.83 | 2 | 175.75 | 174.50 | 1 | 6,164 | 0.02% |
|
| 2023/11/10 | 0.1 | 172.75 | 0 | 0.00 | 173.50 | 0.1 | 6,445 | 0.00% |
|
| 2023/11/09 | 2.1 | 172.91 | 1 | 170.50 | 172.50 | 1.1 | 6,645 | 0.02% |
|
| 2023/11/08 | 1 | 169.50 | 3 | 170.67 | 171.00 | -2 | 6,735 | -0.03% |
|
| 2023/11/07 | 4.3 | 170.13 | 2 | 170.75 | 168.50 | 2.3 | 6,755 | 0.03% |
|
| 2023/11/06 | 9.3 | 174.65 | 1 | 177.50 | 173.00 | 8.3 | 6,738 | 0.12% |
|
| 2023/11/03 | 14.1 | 172.65 | 2 | 174.25 | 173.50 | 12.1 | 6,673 | 0.18% |
|
| 2023/11/02 | 1.1 | 172.05 | 2 | 172.00 | 172.00 | -0.9 | 6,707 | -0.01% |
|
| 2023/11/01 | 0.1 | 169.50 | 1 | 169.00 | 169.00 | -0.9 | 6,822 | -0.01% |
|
| 2023/10/31 | 1.2 | 167.29 | 1 | 170.00 | 168.00 | 0.2 | 6,916 | 0.00% |
|
| 2023/10/30 | 6.1 | 169.33 | 0 | 0.00 | 169.00 | 6.1 | 7,005 | 0.09% |
|
| 2023/10/27 | 0.1 | 170.00 | 3 | 169.67 | 169.50 | -2.9 | 7,071 | -0.04% |
|
| 2023/10/26 | 6.4 | 170.39 | 6 | 170.00 | 167.00 | 0.4 | 7,216 | 0.01% |
|
| 2023/10/25 | 1 | 172.00 | 7 | 171.29 | 173.00 | -6 | 7,299 | -0.08% |
|
| 2023/10/24 | 0.5 | 167.59 | 0 | 0.00 | 170.00 | 0.5 | 7,342 | 0.01% |
|
| 2023/10/23 | 6.7 | 168.83 | 1 | 167.00 | 168.00 | 5.7 | 7,307 | 0.08% |
|
| 2023/10/20 | 3.4 | 174.06 | 0 | 0.00 | 173.00 | 3.4 | 7,205 | 0.05% |
|
| 2023/10/19 | 1 | 178.50 | 0 | 0.00 | 178.50 | 1 | 7,130 | 0.01% |
|
| 2023/10/18 | 1 | 179.00 | 3 | 180.17 | 180.00 | -2 | 7,122 | -0.03% |
|
| 2023/10/17 | 0.1 | 180.50 | 1 | 179.00 | 178.50 | -0.9 | 7,183 | -0.01% |
|
| 2023/10/16 | 0.2 | 181.71 | 0 | 0.00 | 179.00 | 0.2 | 7,225 | 0.00% |
|
| 2023/10/13 | 2.3 | 183.77 | 0 | 0.00 | 183.50 | 2.3 | 7,266 | 0.03% |
|
| 2023/10/12 | 1 | 185.00 | 3.1 | 185.00 | 185.00 | -2.1 | 7,245 | -0.03% |
|
| 2023/10/11 | 2 | 179.99 | 3 | 182.00 | 181.00 | -1 | 7,233 | -0.01% |
|
| 2023/10/06 | 2 | 182.50 | 4 | 184.38 | 182.00 | -2 | 7,202 | -0.03% |
|
| 2023/10/05 | 0 | 0.00 | 2 | 181.50 | 182.50 | -2 | 7,158 | -0.03% |
|
| 2023/10/04 | 2 | 178.00 | 1 | 179.00 | 178.00 | 1 | 7,171 | 0.01% |
|
| 2023/10/03 | 0 | 0.00 | 2 | 180.00 | 179.50 | -2 | 7,188 | -0.03% |
|
| 2023/10/02 | 1 | 181.50 | 1.1 | 182.00 | 181.50 | -0.1 | 7,202 | 0.00% |
|
| 2023/09/27 | 0 | 0.00 | 1 | 176.50 | 178.50 | -1 | 7,294 | -0.01% |
|
| 2023/09/26 | 3.1 | 178.09 | 0 | 0.00 | 177.50 | 3.1 | 7,325 | 0.04% |
|
| 2023/09/25 | 1 | 180.50 | 0 | 0.00 | 182.00 | 1 | 7,373 | 0.01% |
|
| 2023/09/22 | 4 | 175.64 | 3 | 177.33 | 179.50 | 1 | 7,489 | 0.01% |
|
| 2023/09/21 | 4 | 181.25 | 4.5 | 179.64 | 178.00 | -0.5 | 7,579 | -0.01% |
|
| 2023/09/20 | 3 | 182.33 | 4 | 182.50 | 180.00 | -1 | 7,664 | -0.01% |
|
| 2023/09/19 | 4 | 182.50 | 2 | 183.00 | 181.00 | 2 | 7,767 | 0.03% |
|
| 2023/09/18 | 0.1 | 178.50 | 0 | 0.00 | 178.50 | 0.1 | 8,282 | 0.00% |
|
| 2023/09/15 | 1.1 | 181.08 | 1 | 183.00 | 180.00 | 0.1 | 8,323 | 0.00% |
|
| 2023/09/14 | 3 | 181.67 | 6 | 180.83 | 182.50 | -3 | 8,376 | -0.04% |
|
| 2023/09/13 | 4.1 | 176.12 | 4 | 175.63 | 174.00 | 0.1 | 8,346 | 0.00% |
|
| 2023/09/12 | 12.2 | 174.21 | 5 | 173.70 | 172.00 | 7.2 | 8,365 | 0.09% |
|
| 2023/09/11 | 2.2 | 178.32 | 4.3 | 178.63 | 178.50 | -2.1 | 8,287 | -0.03% |
|
| 2023/09/08 | 2.3 | 179.37 | 2 | 179.50 | 179.50 | 0.3 | 8,389 | 0.00% |
|
| 2023/09/07 | 0 | 183.50 | 0 | 0.00 | 183.50 | 0 | 8,546 | 0.00% |
|
| 2023/09/06 | 7 | 186.64 | 0 | 0.00 | 186.50 | 7 | 8,648 | 0.08% |
|
| 2023/09/05 | 3 | 185.83 | 3 | 185.00 | 185.00 | 0 | 8,865 | 0.00% |
|
| 2023/09/04 | 2.5 | 185.07 | 0 | 0.00 | 184.00 | 2.5 | 8,982 | 0.03% |
|
| 2023/09/01 | 1 | 186.50 | 1 | 188.50 | 188.00 | 0 | 9,011 | 0.00% |
|
| 2023/08/31 | 1 | 182.50 | 1 | 182.50 | 182.50 | 0 | 9,077 | 0.00% |
|
| 2023/08/30 | 4 | 182.88 | 4 | 183.50 | 182.50 | 0 | 9,211 | 0.00% |
|
| 2023/08/28 | 0 | 0.00 | 1.4 | 182.00 | 181.50 | -1.4 | 9,482 | -0.01% |
|
| 2023/08/25 | 1.2 | 182.35 | 0 | 0.00 | 181.00 | 1.2 | 9,562 | 0.01% |
|
| 2023/08/24 | 4 | 185.75 | 6 | 185.33 | 185.00 | -2 | 9,619 | -0.02% |
|
| 2023/08/23 | 3 | 179.67 | 1 | 180.00 | 180.00 | 2 | 9,749 | 0.02% |
|
| 2023/08/22 | 3.1 | 180.81 | 3 | 181.83 | 181.00 | 0.1 | 9,975 | 0.00% |
|
| 2023/08/21 | 1.4 | 180.36 | 0 | 0.00 | 179.50 | 1.4 | 9,991 | 0.01% |
|
| 2023/08/18 | 3.8 | 181.68 | 6 | 181.00 | 181.00 | -2.2 | 10,044 | -0.02% |
|
| 2023/08/17 | 20.3 | 177.49 | 7.1 | 179.26 | 183.50 | 13.3 | 9,996 | 0.13% |
|
| 2023/08/16 | 16.7 | 194.19 | 6 | 192.25 | 191.00 | 10.7 | 9,513 | 0.11% |
|
| 2023/08/15 | 11.1 | 203.98 | 3 | 201.50 | 202.50 | 8.1 | 9,446 | 0.09% |
|
| 2023/08/14 | 5 | 199.41 | 3 | 201.00 | 201.00 | 2 | 9,624 | 0.02% |
|
| 2023/08/11 | 1.9 | 204.56 | 1 | 204.00 | 204.50 | 0.9 | 9,901 | 0.01% |
|
| 2023/08/10 | 1.1 | 209.65 | 5 | 209.60 | 208.50 | -3.9 | 10,024 | -0.04% |
|
| 2023/08/09 | 5 | 225.50 | 5 | 223.00 | 218.00 | 0 | 9,974 | 0.00% |
|
| 2023/08/08 | 3 | 226.00 | 1 | 226.00 | 225.50 | 2 | 10,000 | 0.02% |
|
| 2023/08/07 | 3 | 224.33 | 11.2 | 222.18 | 228.00 | -8.2 | 9,996 | -0.08% |
|
| 2023/08/02 | 0 | 0.00 | 5 | 222.10 | 220.50 | -5 | 9,958 | -0.05% |
|
| 2023/08/01 | 2 | 225.75 | 2 | 222.50 | 222.50 | 0 | 10,227 | 0.00% |
|
| 2023/07/31 | 62 | 225.98 | 66 | 225.34 | 225.00 | -4 | 10,323 | -0.04% |
|
| 2023/07/28 | 4.1 | 219.39 | 2.1 | 221.50 | 221.50 | 2 | 10,400 | 0.02% |
|
| 2023/07/27 | 0 | 0.00 | 4 | 209.75 | 213.00 | -4 | 10,711 | -0.04% |
|
| 2023/07/26 | 0.1 | 210.00 | 1.3 | 207.63 | 208.50 | -1.3 | 11,395 | -0.01% |
|
| 2023/07/25 | 0.1 | 207.50 | 5 | 208.00 | 208.00 | -4.9 | 11,620 | -0.04% |
|
| 2023/07/24 | 8 | 209.12 | 1 | 208.00 | 208.50 | 7 | 11,671 | 0.06% |
|
| 2023/07/21 | 2.1 | 214.99 | 1 | 213.03 | 215.00 | 1 | 11,738 | 0.01% |
|
| 2023/07/20 | 1.4 | 218.82 | 3 | 214.17 | 213.00 | -1.6 | 11,800 | -0.01% |
|
| 2023/07/19 | 3 | 223.50 | 2 | 225.75 | 219.00 | 1 | 11,899 | 0.01% |
|
| 2023/07/18 | 1.1 | 220.80 | 1 | 221.50 | 222.00 | 0.1 | 12,083 | 0.00% |
|
| 2023/07/17 | 7 | 219.57 | 4 | 218.38 | 218.50 | 3 | 12,170 | 0.02% |
|
| 2023/07/14 | 0 | 0.00 | 4 | 219.38 | 220.50 | -4 | 12,292 | -0.03% |
|
| 2023/07/13 | 2 | 224.25 | 2 | 223.75 | 221.00 | 0 | 12,382 | 0.00% |
|
| 2023/07/12 | 1 | 220.50 | 0 | 0.00 | 221.50 | 1 | 12,447 | 0.01% |
|
| 2023/07/11 | 0 | 0.00 | 1 | 222.00 | 222.00 | -1 | 12,582 | -0.01% |
|
| 2023/07/07 | 0.1 | 214.00 | 0 | 0.00 | 212.50 | 0.1 | 12,723 | 0.00% |
|
| 2023/07/06 | 6 | 221.42 | 11 | 219.55 | 216.50 | -5 | 12,802 | -0.04% |
|
| 2023/07/05 | 0 | 0.00 | 0.1 | 227.00 | 223.50 | -0.1 | 13,110 | 0.00% |
|
| 2023/07/04 | 2 | 224.50 | 2 | 225.25 | 224.50 | 0 | 13,391 | 0.00% |
|
| 2023/07/03 | 8 | 225.06 | 2.1 | 225.99 | 224.50 | 5.9 | 13,818 | 0.04% |
|
| 2023/06/30 | 18 | 223.97 | 6 | 224.34 | 225.00 | 12 | 13,825 | 0.09% |
|
| 2023/06/29 | 2 | 217.00 | 2 | 219.50 | 220.50 | 0 | 13,824 | 0.00% |
|
| 2023/06/28 | 2 | 211.75 | 3 | 214.49 | 215.00 | -1 | 13,779 | -0.01% |
|
| 2023/06/27 | 6 | 211.00 | 4 | 212.25 | 211.50 | 2 | 13,714 | 0.01% |
|
| 2023/06/26 | 5.1 | 204.34 | 1.1 | 209.62 | 207.50 | 3.9 | 13,656 | 0.03% |
|
| 2023/06/21 | 2 | 222.50 | 1 | 223.00 | 222.00 | 1 | 13,254 | 0.01% |
|
| 2023/06/20 | 1 | 222.50 | 1 | 227.00 | 227.00 | 0 | 13,325 | 0.00% |
|
| 2023/06/19 | 1 | 230.50 | 1 | 227.50 | 227.50 | 0 | 13,442 | 0.00% |
|
| 2023/06/16 | 26 | 233.54 | 26 | 232.15 | 228.50 | 0 | 13,454 | 0.00% |
|
| 2023/06/15 | 9 | 232.39 | 10 | 232.95 | 231.00 | -1 | 13,434 | -0.01% |
|
| 2023/06/14 | 9 | 233.44 | 7 | 236.14 | 235.00 | 2 | 13,455 | 0.01% |
|
| 2023/06/13 | 1.1 | 239.39 | 1.5 | 237.67 | 241.00 | -0.4 | 13,480 | 0.00% |
|
| 2023/06/12 | 10 | 231.49 | 14 | 229.96 | 226.50 | -4 | 13,457 | -0.03% |
|
| 2023/06/09 | 9 | 225.11 | 11 | 225.64 | 227.00 | -2 | 13,641 | -0.01% |
|
| 2023/06/08 | 5.5 | 220.23 | 5 | 218.50 | 216.00 | 0.5 | 13,800 | 0.00% |
|
| 2023/06/07 | 51 | 226.95 | 81.1 | 224.60 | 226.50 | -30.1 | 14,437 | -0.21% |
|
| 2023/06/06 | 21 | 224.98 | 24.3 | 224.49 | 224.50 | -3.3 | 14,667 | -0.02% |
|
| 2023/06/05 | 34 | 223.59 | 13.6 | 222.11 | 222.50 | 20.4 | 14,787 | 0.14% |
|
| 2023/06/02 | 71.1 | 214.98 | 82.5 | 215.97 | 218.00 | -11.4 | 14,948 | -0.08% |
|
| 2023/06/01 | 1 | 206.50 | 86 | 206.85 | 209.00 | -85 | 15,102 | -0.56% |
|
| 2023/05/31 | 24 | 207.96 | 40 | 208.30 | 207.00 | -16 | 15,223 | -0.11% |
|
| 2023/05/30 | 74.3 | 207.55 | 78.2 | 206.72 | 205.50 | -3.9 | 15,284 | -0.03% |
|
| 2023/05/29 | 30 | 208.78 | 111.2 | 210.89 | 205.00 | -81.2 | 15,377 | -0.53% |
大賣/
|
| 2023/05/26 | 140 | 209.81 | 49.1 | 204.56 | 211.00 | 90.9 | 15,672 | 0.58% |
大買/
|
| 2023/05/25 | 71 | 201.99 | 3 | 203.50 | 204.00 | 68 | 15,576 | 0.44% |
|
| 2023/05/24 | 23 | 202.63 | 5 | 203.00 | 203.50 | 18 | 15,794 | 0.11% |
|
| 2023/05/23 | 2.1 | 199.05 | 9.4 | 200.43 | 200.50 | -7.3 | 15,994 | -0.05% |
|
| 2023/05/22 | 2.1 | 196.00 | 2 | 198.25 | 196.00 | 0.1 | 16,029 | 0.00% |
|
| 2023/05/19 | 10.2 | 195.87 | 16 | 197.69 | 198.00 | -5.9 | 16,148 | -0.04% |
|
| 2023/05/18 | 17.5 | 200.54 | 28.1 | 200.79 | 198.50 | -10.7 | 16,664 | -0.06% |
|
| 2023/05/17 | 16.9 | 205.27 | 39.1 | 204.35 | 204.00 | -22.2 | 16,424 | -0.13% |
|
| 2023/05/16 | 31 | 197.00 | 3.1 | 196.69 | 198.00 | 27.9 | 16,328 | 0.17% |
|
| 2023/05/15 | 4 | 191.62 | 3 | 191.17 | 191.00 | 1 | 16,291 | 0.01% |
|
| 2023/05/12 | 5 | 187.70 | 6 | 190.50 | 193.00 | -1 | 16,487 | -0.01% |
|
| 2023/05/11 | 2.2 | 191.38 | 7 | 188.93 | 189.00 | -4.8 | 16,727 | -0.03% |
|
| 2023/05/10 | 1 | 191.50 | 7 | 190.14 | 191.00 | -6 | 16,947 | -0.04% |
|
| 2023/05/09 | 3 | 193.16 | 7 | 191.65 | 192.00 | -4 | 17,073 | -0.02% |
|
| 2023/05/08 | 18 | 195.08 | 12.3 | 193.58 | 192.50 | 5.7 | 17,251 | 0.03% |
|
| 2023/05/05 | 9 | 199.50 | 9 | 198.33 | 198.00 | 0 | 17,369 | 0.00% |
|
| 2023/05/04 | 6 | 197.33 | 6.3 | 196.76 | 196.50 | -0.3 | 18,012 | 0.00% |
|
| 2023/05/03 | 23 | 199.59 | 24.1 | 200.39 | 197.00 | -1.1 | 18,098 | -0.01% |
|
| 2023/05/02 | 17 | 191.62 | 28.4 | 194.12 | 197.50 | -11.4 | 17,881 | -0.06% |
|
| 2023/04/28 | 0 | 0.00 | 22.6 | 190.50 | 190.50 | -22.6 | 17,603 | -0.13% |
|
| 2023/04/27 | 11 | 174.14 | 43 | 173.58 | 173.50 | -32 | 17,597 | -0.18% |
|
| 2023/04/26 | 41 | 171.85 | 5 | 174.20 | 175.50 | 36 | 17,774 | 0.20% |
|
| 2023/04/25 | 4 | 173.50 | 58 | 173.35 | 170.00 | -54 | 17,824 | -0.30% |
|
| 2023/04/24 | 14 | 174.40 | 9.1 | 176.60 | 173.50 | 5 | 17,950 | 0.03% |
|
| 2023/04/21 | 60 | 172.34 | 14 | 172.57 | 172.00 | 46 | 17,974 | 0.26% |
|
| 2023/04/20 | 6.2 | 168.47 | 0 | 0.00 | 167.00 | 6.2 | 18,203 | 0.03% |
|
| 2023/04/19 | 7 | 171.00 | 9 | 170.89 | 171.00 | -2 | 18,613 | -0.01% |
|
| 2023/04/18 | 6.2 | 171.30 | 3 | 172.00 | 171.50 | 3.2 | 18,811 | 0.02% |
|
| 2023/04/17 | 2 | 172.00 | 2 | 173.25 | 172.00 | 0 | 19,005 | 0.00% |
|
| 2023/04/14 | 4 | 171.63 | 1 | 174.00 | 173.50 | 3 | 19,254 | 0.02% |
|
| 2023/04/13 | 4 | 175.00 | 2 | 175.51 | 173.50 | 2 | 19,349 | 0.01% |
|
| 2023/04/12 | 9 | 175.17 | 5.1 | 175.02 | 175.00 | 3.9 | 19,500 | 0.02% |
|
| 2023/04/11 | 8.2 | 179.17 | 10.2 | 179.63 | 178.50 | -2 | 19,579 | -0.01% |
|
| 2023/04/10 | 16.1 | 179.24 | 23 | 180.43 | 178.00 | -6.9 | 19,623 | -0.04% |
|
| 2023/04/07 | 15.3 | 170.55 | 13 | 171.19 | 172.00 | 2.3 | 19,333 | 0.01% |
|
| 2023/04/06 | 23.9 | 173.69 | 3 | 176.00 | 171.00 | 20.9 | 19,087 | 0.11% |
|
| 2023/03/31 | 2 | 184.00 | 2 | 185.25 | 184.50 | 0 | 18,757 | 0.00% |
|
| 2023/03/30 | 3 | 182.83 | 5 | 183.60 | 184.50 | -2 | 18,956 | -0.01% |
|
| 2023/03/29 | 0 | 0.00 | 2 | 182.00 | 179.50 | -2 | 18,944 | -0.01% |
|
| 2023/03/28 | 1 | 184.40 | 4 | 181.75 | 182.00 | -3 | 19,128 | -0.02% |
|
| 2023/03/27 | 3 | 184.67 | 12.1 | 182.89 | 185.00 | -9.1 | 19,233 | -0.05% |
|
| 2023/03/24 | 27.1 | 184.92 | 11 | 182.64 | 184.00 | 16.1 | 19,458 | 0.08% |
|
| 2023/03/23 | 1.2 | 180.13 | 1 | 180.00 | 181.00 | 0.2 | 19,549 | 0.00% |
|
| 2023/03/22 | 18.1 | 182.45 | 17 | 182.38 | 182.50 | 1.1 | 20,129 | 0.01% |
|
| 2023/03/21 | 1.4 | 178.65 | 3.1 | 178.66 | 178.50 | -1.7 | 20,311 | -0.01% |
|
| 2023/03/20 | 2.1 | 177.04 | 13 | 177.35 | 177.00 | -10.9 | 20,573 | -0.05% |
|
| 2023/03/17 | 12.1 | 176.59 | 15 | 177.20 | 175.50 | -2.9 | 20,951 | -0.01% |
|
| 2023/03/16 | 13.3 | 173.92 | 14.4 | 174.15 | 173.50 | -1.1 | 21,229 | -0.01% |
|
| 2023/03/15 | 4.1 | 177.64 | 5 | 177.00 | 174.00 | -1 | 21,596 | 0.00% |
|
| 2023/03/14 | 8.3 | 176.40 | 7 | 177.86 | 174.00 | 1.3 | 21,825 | 0.01% |
|
| 2023/03/13 | 9.3 | 176.17 | 3 | 177.16 | 176.00 | 6.3 | 21,869 | 0.03% |
|
| 2023/03/10 | 41.6 | 180.77 | 31 | 181.26 | 180.00 | 10.6 | 21,694 | 0.05% |
|
| 2023/03/09 | 18 | 202.25 | 64 | 203.05 | 199.50 | -46 | 21,317 | -0.22% |
|
| 2023/03/08 | 72.1 | 199.79 | 5 | 201.40 | 201.00 | 67.1 | 21,404 | 0.31% |
|
| 2023/03/07 | 14 | 207.32 | 17.1 | 210.00 | 205.00 | -3.1 | 21,612 | -0.01% |
|
| 2023/03/06 | 17.1 | 205.05 | 39.1 | 204.62 | 207.50 | -22 | 21,672 | -0.10% |
|
| 2023/03/03 | 3 | 194.67 | 8 | 196.31 | 192.50 | -5 | 21,756 | -0.02% |
|
| 2023/03/02 | 3 | 194.50 | 6 | 195.75 | 194.50 | -3 | 22,171 | -0.01% |
|
| 2023/03/01 | 22.5 | 194.17 | 21 | 192.40 | 193.00 | 1.5 | 22,508 | 0.01% |
|
| 2023/02/24 | 44.2 | 197.24 | 198 | 197.92 | 194.50 | -153.8 | 22,873 | -0.67% |
大賣/鉅額交易
|
| 2023/02/23 | 21 | 200.45 | 43.1 | 201.90 | 202.00 | -22.1 | 23,262 | -0.09% |
|
| 2023/02/22 | 46 | 202.95 | 27.1 | 206.45 | 202.00 | 18.9 | 24,058 | 0.08% |
|
| 2023/02/21 | 46 | 208.11 | 9 | 209.01 | 210.00 | 37 | 24,129 | 0.15% |
|
| 2023/02/20 | 25 | 202.72 | 4.1 | 203.89 | 203.50 | 21 | 24,377 | 0.09% |
|
| 2023/02/17 | 37 | 205.16 | 3.1 | 205.04 | 206.00 | 33.9 | 25,053 | 0.14% |
|
| 2023/02/16 | 102 | 205.47 | 11.3 | 204.51 | 206.00 | 90.7 | 25,127 | 0.36% |
大買/
|
| 2023/02/15 | 11 | 194.95 | 12 | 192.29 | 191.00 | -1 | 24,963 | 0.00% |
|
| 2023/02/14 | 19.1 | 198.60 | 45 | 196.22 | 194.00 | -25.9 | 25,384 | -0.10% |
|
| 2023/02/13 | 28 | 194.14 | 4.3 | 195.05 | 196.50 | 23.7 | 25,641 | 0.09% |
|
| 2023/02/10 | 6 | 197.08 | 44 | 195.42 | 193.00 | -38 | 25,850 | -0.15% |
|
| 2023/02/09 | 31.2 | 194.92 | 42.3 | 195.16 | 196.50 | -11 | 26,118 | -0.04% |
|
| 2023/02/08 | 13.2 | 195.44 | 12 | 194.96 | 193.00 | 1.2 | 26,283 | 0.00% |
|
| 2023/02/07 | 5.1 | 191.78 | 8 | 192.19 | 193.00 | -2.9 | 26,566 | -0.01% |
|
| 2023/02/06 | 1.3 | 192.03 | 1.1 | 192.90 | 191.50 | 0.3 | 26,647 | 0.00% |
|
| 2023/02/03 | 40.3 | 192.78 | 58.3 | 190.97 | 190.50 | -18.1 | 26,670 | -0.07% |
|
| 2023/02/02 | 9.2 | 187.16 | 16.8 | 188.34 | 190.50 | -7.6 | 26,475 | -0.03% |
|
| 2023/02/01 | 32 | 176.73 | 2 | 177.50 | 179.00 | 30 | 26,112 | 0.11% |
|
| 2023/01/31 | 6.2 | 173.90 | 4.2 | 173.74 | 172.50 | 2 | 26,147 | 0.01% |
|
| 2023/01/30 | 9.3 | 176.92 | 10.1 | 174.60 | 173.50 | -0.8 | 26,138 | 0.00% |
|
| 2023/01/17 | 17 | 176.88 | 25 | 176.20 | 176.00 | -8 | 25,983 | -0.03% |
|
| 2023/01/16 | 19 | 175.53 | 13.2 | 175.85 | 176.50 | 5.8 | 26,111 | 0.02% |
|
| 2023/01/13 | 13 | 173.42 | 31 | 171.84 | 173.00 | -18 | 26,318 | -0.07% |
|
| 2023/01/12 | 34 | 175.13 | 14.1 | 174.65 | 172.00 | 19.9 | 26,425 | 0.08% |
|
| 2023/01/11 | 35.2 | 174.21 | 32.4 | 173.26 | 174.00 | 2.8 | 26,403 | 0.01% |
|
| 2023/01/10 | 34.6 | 175.40 | 22 | 174.21 | 173.50 | 12.6 | 26,451 | 0.05% |
|
| 2023/01/09 | 65 | 174.96 | 48 | 173.67 | 172.50 | 17 | 26,265 | 0.06% |
|
| 2023/01/06 | 52 | 168.86 | 19 | 169.82 | 172.00 | 33 | 26,179 | 0.13% |
|
| 2023/01/05 | 30 | 169.77 | 17 | 169.21 | 165.00 | 13 | 26,179 | 0.05% |
|
| 2023/01/04 | 43 | 173.64 | 71.3 | 171.65 | 170.00 | -28.3 | 26,238 | -0.11% |
|
| 2023/01/03 | 28 | 164.81 | 13.1 | 167.20 | 170.50 | 14.9 | 26,247 | 0.06% |
|
| 2022/12/30 | 17.1 | 163.79 | 36 | 162.89 | 161.00 | -18.9 | 26,196 | -0.07% |
|
| 2022/12/29 | 40 | 161.80 | 29 | 161.92 | 164.00 | 11 | 26,189 | 0.04% |
|
| 2022/12/28 | 18 | 165.03 | 14.1 | 163.12 | 161.00 | 4 | 26,216 | 0.02% |
|
| 2022/12/27 | 18 | 169.36 | 109 | 167.53 | 168.00 | -91 | 26,263 | -0.35% |
大賣/
|
| 2022/12/26 | 16 | 168.25 | 6.1 | 168.18 | 166.00 | 9.9 | 26,416 | 0.04% |
|
| 2022/12/23 | 42.1 | 166.06 | 12.1 | 166.80 | 167.00 | 30 | 26,662 | 0.11% |
|
| 2022/12/22 | 78 | 166.07 | 43.1 | 164.93 | 169.50 | 35 | 26,847 | 0.13% |
|
| 2022/12/21 | 30.2 | 165.56 | 11 | 165.41 | 164.00 | 19.2 | 26,905 | 0.07% |
|
| 2022/12/20 | 16.3 | 167.39 | 38 | 168.63 | 164.00 | -21.7 | 26,953 | -0.08% |
|
| 2022/12/19 | 52 | 170.46 | 12 | 169.88 | 169.50 | 40 | 27,091 | 0.15% |
|
| 2022/12/16 | 29.3 | 172.52 | 65 | 171.75 | 168.00 | -35.7 | 27,192 | -0.13% |
|
| 2022/12/15 | 42 | 178.26 | 22 | 177.21 | 177.00 | 20 | 27,037 | 0.07% |
|
| 2022/12/14 | 74 | 173.43 | 33.3 | 174.46 | 178.50 | 40.7 | 26,864 | 0.15% |
|
| 2022/12/13 | 22.3 | 169.16 | 73 | 168.73 | 165.00 | -50.7 | 26,294 | -0.19% |
|
| 2022/12/12 | 84 | 171.05 | 72.1 | 168.43 | 171.00 | 12 | 26,022 | 0.05% |
|
| 2022/12/09 | 75.1 | 170.39 | 44.2 | 170.97 | 170.00 | 30.9 | 25,876 | 0.12% |
|
| 2022/12/08 | 24.5 | 172.15 | 20 | 169.95 | 169.50 | 4.5 | 25,677 | 0.02% |
|
| 2022/12/07 | 21.2 | 176.84 | 19 | 174.82 | 172.00 | 2.2 | 25,533 | 0.01% |
|
| 2022/12/06 | 48.1 | 185.99 | 96.2 | 184.29 | 181.50 | -48.1 | 25,368 | -0.19% |
|
| 2022/12/05 | 46.1 | 184.68 | 20.2 | 186.02 | 186.00 | 25.9 | 25,288 | 0.10% |
|
| 2022/12/02 | 50 | 178.95 | 13 | 179.19 | 181.00 | 37 | 25,249 | 0.15% |
|
| 2022/12/01 | 29 | 182.02 | 27 | 181.31 | 177.50 | 2 | 25,343 | 0.01% |
|
| 2022/11/30 | 12.1 | 176.04 | 7 | 176.50 | 181.00 | 5.1 | 25,232 | 0.02% |
|
| 2022/11/29 | 22.3 | 182.40 | 48 | 181.46 | 177.00 | -25.7 | 25,069 | -0.10% |
|
| 2022/11/28 | 42 | 179.89 | 15 | 180.97 | 184.00 | 27 | 24,844 | 0.11% |
|
| 2022/11/25 | 52 | 180.05 | 57.2 | 178.80 | 177.50 | -5.2 | 24,664 | -0.02% |
|
| 2022/11/24 | 41.1 | 175.85 | 66.2 | 174.80 | 178.00 | -25.2 | 24,408 | -0.10% |
|
| 2022/11/23 | 49 | 166.76 | 15 | 168.17 | 169.00 | 34 | 24,076 | 0.14% |
|
| 2022/11/22 | 29.2 | 165.61 | 45 | 165.26 | 163.50 | -15.8 | 23,799 | -0.07% |
|
| 2022/11/21 | 51.3 | 164.13 | 68 | 162.01 | 164.00 | -16.7 | 23,469 | -0.07% |
|
| 2022/11/18 | 63.5 | 174.29 | 19.2 | 171.90 | 170.00 | 44.3 | 22,849 | 0.19% |
|
| 2022/11/17 | 22 | 185.84 | 60.1 | 188.27 | 188.50 | -38.1 | 22,015 | -0.17% |
|
| 2022/11/16 | 58 | 178.41 | 38 | 180.72 | 182.50 | 20 | 21,904 | 0.09% |
|
| 2022/11/15 | 42.7 | 181.90 | 63 | 183.44 | 178.50 | -20.3 | 21,782 | -0.09% |
|
| 2022/11/14 | 49 | 193.32 | 60 | 192.63 | 193.50 | -11 | 21,755 | -0.05% |
|
| 2022/11/11 | 72 | 189.78 | 32 | 190.42 | 189.50 | 40 | 22,085 | 0.18% |
|
| 2022/11/10 | 46.1 | 191.23 | 70 | 186.46 | 185.00 | -23.9 | 21,815 | -0.11% |
|
| 2022/11/09 | 44.1 | 199.11 | 41 | 198.41 | 195.00 | 3.1 | 21,644 | 0.01% |
|
| 2022/11/08 | 53 | 209.52 | 52 | 207.23 | 203.00 | 1 | 21,457 | 0.00% |
|
| 2022/11/07 | 17.1 | 210.82 | 7 | 211.36 | 208.00 | 10.1 | 21,297 | 0.05% |
|
| 2022/11/04 | 29 | 210.34 | 52 | 213.47 | 217.00 | -23 | 20,999 | -0.11% |
|
| 2022/11/03 | 43 | 203.94 | 36.2 | 210.74 | 212.50 | 6.8 | 20,765 | 0.03% |
|
| 2022/11/02 | 28 | 200.77 | 10 | 199.80 | 200.50 | 18 | 20,781 | 0.09% |
|
| 2022/11/01 | 27 | 205.46 | 26 | 202.08 | 202.00 | 1 | 20,920 | 0.00% |
|
| 2022/10/31 | 21.1 | 206.74 | 43 | 205.97 | 205.50 | -22 | 20,907 | -0.11% |
|
| 2022/10/28 | 59 | 202.18 | 56.3 | 202.19 | 207.00 | 2.7 | 20,928 | 0.01% |
|
| 2022/10/27 | 39 | 188.21 | 51.1 | 193.42 | 196.00 | -12.1 | 20,654 | -0.06% |
|
| 2022/10/26 | 96 | 183.43 | 9.1 | 185.34 | 186.00 | 86.9 | 20,510 | 0.42% |
|
| 2022/10/25 | 40.1 | 184.21 | 95 | 182.60 | 182.50 | -54.9 | 20,514 | -0.27% |
|
| 2022/10/24 | 110 | 186.69 | 26 | 185.73 | 185.00 | 84 | 20,460 | 0.41% |
大買/
|
| 2022/10/21 | 23.1 | 192.39 | 168 | 188.19 | 183.50 | -144.9 | 20,432 | -0.71% |
大賣/鉅額交易
|
| 2022/10/20 | 37.1 | 196.43 | 12 | 197.21 | 200.50 | 25.1 | 20,179 | 0.12% |
|
| 2022/10/19 | 35 | 207.07 | 35 | 202.93 | 201.00 | 0 | 20,098 | 0.00% |
|
| 2022/10/18 | 25 | 204.74 | 57 | 207.04 | 205.00 | -32 | 20,078 | -0.16% |
|
| 2022/10/17 | 40.2 | 198.42 | 15 | 201.13 | 205.00 | 25.2 | 20,107 | 0.13% |
|
| 2022/10/14 | 37 | 209.12 | 27.2 | 207.71 | 206.50 | 9.8 | 19,989 | 0.05% |
|
| 2022/10/13 | 25 | 207.02 | 29 | 203.83 | 200.00 | -4 | 19,795 | -0.02% |
|
| 2022/10/12 | 68 | 203.87 | 39 | 204.94 | 207.00 | 29 | 19,691 | 0.15% |
|
| 2022/10/11 | 17.2 | 207.30 | 60 | 211.35 | 201.00 | -42.8 | 19,656 | -0.22% |
|
| 2022/10/07 | 45 | 220.94 | 2 | 219.01 | 221.00 | 43 | 19,904 | 0.22% |
|
| 2022/10/06 | 9 | 215.89 | 10 | 216.75 | 218.00 | -1 | 20,385 | 0.00% |
|
| 2022/10/05 | 15 | 221.57 | 73 | 218.79 | 219.00 | -58 | 20,750 | -0.28% |
|
| 2022/10/04 | 33 | 213.59 | 2.1 | 216.69 | 218.50 | 30.9 | 21,066 | 0.15% |
|
| 2022/10/03 | 6 | 204.25 | 30 | 204.65 | 209.00 | -24 | 21,333 | -0.11% |
|
| 2022/09/30 | 7 | 206.43 | 6 | 209.92 | 212.00 | 1 | 21,793 | 0.00% |
|
| 2022/09/29 | 36.1 | 207.97 | 12.6 | 208.30 | 206.50 | 23.5 | 22,711 | 0.10% |
|
| 2022/09/28 | 21 | 211.67 | 8 | 206.31 | 205.50 | 13 | 23,035 | 0.06% |
|
| 2022/09/27 | 13 | 217.04 | 23 | 215.33 | 219.00 | -10 | 23,768 | -0.04% |
|
| 2022/09/26 | 19 | 218.19 | 17 | 217.79 | 215.50 | 2 | 24,268 | 0.01% |
|
| 2022/09/23 | 16 | 230.94 | 23 | 233.07 | 227.00 | -7 | 24,475 | -0.03% |
|
| 2022/09/22 | 19 | 236.79 | 4 | 236.27 | 238.50 | 15 | 24,749 | 0.06% |
|
| 2022/09/21 | 6 | 232.83 | 3 | 233.33 | 234.50 | 3 | 24,902 | 0.01% |
|
| 2022/09/20 | 3 | 235.33 | 1 | 235.00 | 235.50 | 2 | 25,011 | 0.01% |
|
| 2022/09/19 | 2 | 233.00 | 2.1 | 233.99 | 234.00 | -0.1 | 25,194 | 0.00% |
|
| 2022/09/16 | 19 | 236.81 | 18 | 233.25 | 234.50 | 1 | 25,504 | 0.00% |
|
| 2022/09/15 | 37 | 244.65 | 34 | 242.90 | 240.00 | 3 | 26,060 | 0.01% |
|
| 2022/09/14 | 14 | 241.89 | 60 | 240.28 | 242.50 | -46 | 26,125 | -0.18% |
|
| 2022/09/13 | 60.1 | 244.46 | 22.3 | 247.03 | 248.50 | 37.8 | 26,249 | 0.14% |
|
| 2022/09/12 | 10 | 243.44 | 45.1 | 242.68 | 237.50 | -35 | 26,185 | -0.13% |
|
| 2022/09/08 | 45 | 234.44 | 14 | 236.14 | 240.50 | 31 | 26,324 | 0.12% |
|
| 2022/09/07 | 7 | 227.14 | 8 | 227.31 | 228.50 | -1 | 26,382 | 0.00% |
|
| 2022/09/06 | 8 | 235.69 | 45 | 241.24 | 232.50 | -37 | 26,387 | -0.14% |
|
| 2022/09/05 | 31 | 244.47 | 8 | 243.81 | 243.00 | 23 | 26,468 | 0.09% |
|
| 2022/09/02 | 21.2 | 239.20 | 18 | 240.92 | 242.00 | 3.2 | 26,588 | 0.01% |
|
| 2022/09/01 | 15 | 234.96 | 7 | 234.78 | 233.50 | 8 | 26,784 | 0.03% |
|
| 2022/08/31 | 21 | 243.60 | 41 | 243.30 | 239.50 | -20 | 26,958 | -0.07% |
|
| 2022/08/30 | 38 | 242.49 | 12 | 243.96 | 247.00 | 26 | 26,980 | 0.10% |
|
| 2022/08/29 | 7 | 234.50 | 8 | 238.38 | 240.50 | -1 | 27,013 | 0.00% |
|
| 2022/08/26 | 8 | 242.56 | 3 | 240.67 | 240.00 | 5 | 27,221 | 0.02% |
|
| 2022/08/25 | 6 | 246.33 | 1.3 | 245.64 | 244.00 | 4.7 | 27,195 | 0.02% |
|
| 2022/08/24 | 12 | 242.83 | 12.2 | 243.61 | 241.00 | -0.2 | 27,382 | 0.00% |
|
| 2022/08/23 | 8 | 240.06 | 8 | 241.44 | 243.50 | 0 | 27,788 | 0.00% |
|
| 2022/08/22 | 17 | 243.15 | 17.5 | 244.20 | 243.50 | -0.5 | 28,218 | 0.00% |
|
| 2022/08/19 | 13 | 247.54 | 37.1 | 244.58 | 241.50 | -24.1 | 28,532 | -0.08% |
|
| 2022/08/18 | 36 | 223.18 | 91.8 | 233.39 | 238.00 | -55.8 | 28,229 | -0.20% |
|
| 2022/08/17 | 14 | 217.93 | 56 | 216.96 | 216.50 | -42 | 28,012 | -0.15% |
|
| 2022/08/16 | 57 | 213.78 | 35.1 | 212.06 | 217.00 | 21.9 | 28,013 | 0.08% |
|
| 2022/08/15 | 19 | 202.24 | 21.3 | 206.33 | 211.50 | -2.3 | 28,004 | -0.01% |
|
| 2022/08/12 | 57 | 197.81 | 35 | 195.27 | 198.00 | 22 | 28,163 | 0.08% |
|
| 2022/08/11 | 44.1 | 200.79 | 38 | 198.42 | 197.00 | 6.1 | 28,840 | 0.02% |
|
| 2022/08/10 | 22 | 196.70 | 11 | 196.82 | 196.50 | 11 | 29,292 | 0.04% |
|
| 2022/08/09 | 30 | 195.10 | 65 | 196.97 | 201.00 | -35 | 29,733 | -0.12% |
|
| 2022/08/08 | 17 | 198.18 | 8.3 | 199.68 | 205.00 | 8.7 | 29,733 | 0.03% |
|
| 2022/08/05 | 32 | 192.36 | 37.2 | 189.48 | 195.00 | -5.2 | 29,821 | -0.02% |
|
| 2022/08/04 | 39 | 184.49 | 5 | 180.60 | 188.00 | 34 | 29,883 | 0.11% |
|
| 2022/08/03 | 4.1 | 182.85 | 3 | 181.83 | 181.00 | 1.1 | 30,183 | 0.00% |
|
| 2022/08/02 | 5 | 184.60 | 7 | 185.29 | 186.00 | -2 | 30,199 | -0.01% |
|
| 2022/08/01 | 8 | 190.44 | 80.1 | 191.29 | 189.50 | -72.1 | 30,270 | -0.24% |
|
| 2022/07/29 | 14 | 194.54 | 8.3 | 193.33 | 195.50 | 5.8 | 30,443 | 0.02% |
|
| 2022/07/28 | 80 | 191.46 | 10 | 191.90 | 191.00 | 70 | 30,465 | 0.23% |
|
| 2022/07/27 | 14 | 184.82 | 57 | 185.03 | 187.00 | -43 | 30,360 | -0.14% |
|
| 2022/07/26 | 59 | 188.35 | 3 | 187.83 | 186.50 | 56 | 30,392 | 0.18% |
|
| 2022/07/25 | 41 | 186.77 | 94 | 184.93 | 185.50 | -53 | 30,679 | -0.17% |
|
| 2022/07/22 | 59 | 191.25 | 5 | 190.50 | 188.00 | 54 | 30,740 | 0.18% |
|
| 2022/07/21 | 3 | 184.67 | 42 | 185.10 | 186.00 | -39 | 30,751 | -0.13% |
|
| 2022/07/20 | 60.1 | 180.08 | 6.1 | 181.99 | 180.50 | 54 | 30,838 | 0.17% |
|
| 2022/07/19 | 26 | 177.52 | 76.2 | 175.39 | 174.50 | -50.2 | 30,855 | -0.16% |
|
| 2022/07/18 | 60 | 178.30 | 40.1 | 176.06 | 176.00 | 20 | 30,902 | 0.06% |
|
| 2022/07/15 | 90.2 | 175.11 | 100 | 174.26 | 176.50 | -9.8 | 30,939 | -0.03% |
|
| 2022/07/14 | 74 | 168.55 | 15.1 | 169.01 | 175.50 | 58.9 | 30,749 | 0.19% |
|
| 2022/07/13 | 15.1 | 172.55 | 146 | 170.06 | 166.00 | -130.9 | 30,353 | -0.43% |
大賣/鉅額交易
|
| 2022/07/12 | 156 | 166.63 | 78 | 161.94 | 168.50 | 78 | 29,951 | 0.26% |
大買/
|
| 2022/07/11 | 131 | 169.83 | 121 | 167.41 | 166.50 | 10 | 29,701 | 0.03% |
大買/大賣/
|
| 2022/07/08 | 84.1 | 169.27 | 101 | 167.69 | 170.50 | -16.9 | 29,604 | -0.06% |
大賣/
|
| 2022/07/07 | 107 | 158.72 | 115 | 161.07 | 168.00 | -8 | 29,163 | -0.03% |
大買/大賣/
|
| 2022/07/06 | 131 | 161.40 | 128 | 160.02 | 160.50 | 3 | 28,192 | 0.01% |
大買/大賣/
|
| 2022/07/05 | 148 | 163.13 | 86 | 162.68 | 162.00 | 62 | 27,920 | 0.22% |
大買/
|
| 2022/07/04 | 37 | 167.91 | 34.1 | 166.73 | 170.00 | 2.9 | 27,225 | 0.01% |
|
| 2022/07/01 | 18.1 | 176.10 | 111 | 170.88 | 170.00 | -92.9 | 26,936 | -0.34% |
大賣/
|
| 2022/06/30 | 18.1 | 198.69 | 115 | 194.37 | 188.50 | -96.9 | 26,824 | -0.36% |
大賣/
|
| 2022/06/29 | 61 | 205.20 | 41 | 206.73 | 209.00 | 20 | 26,768 | 0.07% |
|
| 2022/06/28 | 11.1 | 204.63 | 35.3 | 202.40 | 205.00 | -24.2 | 27,221 | -0.09% |
|
| 2022/06/27 | 104 | 201.11 | 19 | 205.05 | 204.00 | 85 | 27,511 | 0.31% |
大買/
|
| 2022/06/24 | 14 | 196.54 | 107 | 196.27 | 196.00 | -93 | 27,640 | -0.34% |
大賣/
|
| 2022/06/23 | 120.6 | 196.25 | 23 | 196.41 | 197.00 | 97.6 | 27,833 | 0.35% |
大買/
|
| 2022/06/22 | 18 | 191.58 | 96 | 191.97 | 188.50 | -78 | 28,270 | -0.28% |
|
| 2022/06/21 | 60 | 192.66 | 71 | 192.90 | 199.00 | -11 | 28,926 | -0.04% |
|
| 2022/06/20 | 10.1 | 197.92 | 4 | 195.50 | 192.50 | 6.1 | 29,007 | 0.02% |
|
| 2022/06/17 | 23.2 | 197.66 | 17.5 | 199.17 | 204.50 | 5.7 | 29,177 | 0.02% |
|
| 2022/06/16 | 129.1 | 204.62 | 44 | 205.58 | 201.00 | 85.1 | 28,823 | 0.30% |
大買/
|
| 2022/06/15 | 30.2 | 206.04 | 63 | 207.05 | 203.50 | -32.8 | 29,010 | -0.11% |
|
| 2022/06/14 | 63 | 204.04 | 13.1 | 206.25 | 211.00 | 50 | 29,119 | 0.17% |
|
| 2022/06/13 | 22.1 | 213.58 | 67 | 212.69 | 208.50 | -44.9 | 28,965 | -0.16% |
|
| 2022/06/10 | 14 | 213.61 | 31 | 215.12 | 219.00 | -17 | 28,896 | -0.06% |
|
| 2022/06/09 | 74 | 208.29 | 67.6 | 207.73 | 212.00 | 6.5 | 28,690 | 0.02% |
|
| 2022/06/08 | 28.4 | 203.20 | 12 | 205.17 | 206.50 | 16.4 | 28,613 | 0.06% |
|
| 2022/06/07 | 20 | 199.28 | 11 | 198.95 | 200.50 | 9 | 28,659 | 0.03% |
|
| 2022/06/06 | 34 | 207.93 | 29.1 | 203.03 | 202.50 | 4.9 | 28,801 | 0.02% |
|
| 2022/06/02 | 15 | 210.13 | 59.2 | 208.81 | 209.00 | -44.2 | 28,755 | -0.15% |
|
| 2022/06/01 | 54.4 | 209.14 | 33.1 | 210.35 | 209.50 | 21.3 | 28,898 | 0.07% |
|
| 2022/05/31 | 49.2 | 207.03 | 36 | 206.47 | 203.00 | 13.2 | 28,582 | 0.05% |
|
| 2022/05/30 | 40 | 211.36 | 64.3 | 210.00 | 207.00 | -24.3 | 28,155 | -0.09% |
|
| 2022/05/27 | 53.1 | 204.55 | 66.7 | 204.00 | 212.50 | -13.5 | 27,660 | -0.05% |
|
| 2022/05/26 | 60 | 198.82 | 17.1 | 199.32 | 198.00 | 42.9 | 27,239 | 0.16% |
|
| 2022/05/25 | 43.3 | 193.17 | 39.1 | 194.59 | 195.00 | 4.2 | 28,257 | 0.01% |
|
| 2022/05/24 | 33 | 194.76 | 31 | 193.05 | 191.00 | 2 | 28,262 | 0.01% |
|
| 2022/05/23 | 21 | 197.98 | 20 | 196.88 | 194.50 | 1 | 28,328 | 0.00% |
|
| 2022/05/20 | 38.1 | 200.00 | 56.4 | 199.48 | 200.50 | -18.3 | 28,185 | -0.06% |
|
| 2022/05/19 | 40 | 189.80 | 61.1 | 191.35 | 200.50 | -21.1 | 27,834 | -0.08% |
|
| 2022/05/18 | 53 | 188.83 | 95.2 | 188.41 | 193.50 | -42.2 | 27,147 | -0.16% |
|
| 2022/05/17 | 52.1 | 182.07 | 46.1 | 183.25 | 186.50 | 6.1 | 26,881 | 0.02% |
|
| 2022/05/16 | 42.1 | 175.48 | 24 | 175.38 | 178.50 | 18.1 | 26,522 | 0.07% |
|
| 2022/05/13 | 46 | 166.70 | 19 | 166.26 | 169.00 | 27 | 26,300 | 0.10% |
|
| 2022/05/12 | 13.2 | 168.76 | 7 | 165.50 | 165.50 | 6.2 | 26,146 | 0.02% |
|
| 2022/05/11 | 72.1 | 176.66 | 112 | 173.90 | 173.00 | -39.9 | 26,127 | -0.15% |
大賣/
|
| 2022/05/10 | 19 | 170.58 | 27 | 169.65 | 173.00 | -8 | 26,129 | -0.03% |
|
| 2022/05/09 | 51 | 172.02 | 21 | 170.67 | 170.00 | 30 | 26,308 | 0.11% |
|
| 2022/05/06 | 37 | 167.32 | 54 | 167.22 | 172.50 | -17 | 26,350 | -0.06% |
|
| 2022/05/05 | 39.1 | 171.05 | 5 | 172.10 | 173.50 | 34.1 | 26,415 | 0.13% |
|
| 2022/05/04 | 16.1 | 170.59 | 21.1 | 168.38 | 167.00 | -5 | 26,359 | -0.02% |
|
| 2022/05/03 | 6 | 172.67 | 2 | 172.25 | 171.50 | 4 | 26,392 | 0.02% |
|
| 2022/04/29 | 27.1 | 176.61 | 33 | 177.24 | 174.00 | -5.9 | 26,523 | -0.02% |
|
| 2022/04/28 | 5 | 173.00 | 90 | 170.49 | 169.50 | -85 | 26,444 | -0.32% |
|
| 2022/04/27 | 38 | 169.84 | 10.5 | 173.72 | 175.00 | 27.5 | 26,567 | 0.10% |
|
| 2022/04/26 | 61.3 | 172.11 | 5 | 173.60 | 175.00 | 56.3 | 26,696 | 0.21% |
|
| 2022/04/25 | 19 | 171.74 | 14 | 170.68 | 169.50 | 5 | 26,938 | 0.02% |
|
| 2022/04/22 | 13 | 182.42 | 11 | 181.41 | 180.50 | 2 | 26,942 | 0.01% |
|
| 2022/04/21 | 10.5 | 185.43 | 21.1 | 184.58 | 185.00 | -10.6 | 27,071 | -0.04% |
|
| 2022/04/20 | 10 | 182.75 | 10 | 181.55 | 179.00 | 0 | 27,297 | 0.00% |
|
| 2022/04/19 | 20 | 175.95 | 103 | 177.06 | 177.00 | -83 | 27,306 | -0.30% |
大賣/
|
| 2022/04/18 | 98.1 | 173.56 | 6 | 172.83 | 169.50 | 92.1 | 27,393 | 0.34% |
|
| 2022/04/15 | 149.1 | 173.71 | 148.1 | 172.24 | 170.50 | 1.1 | 27,735 | 0.00% |
大買/大賣/
|
| 2022/04/14 | 70 | 176.59 | 70 | 173.99 | 179.50 | 0 | 28,304 | 0.00% |
|
| 2022/04/13 | 51 | 172.51 | 73.3 | 170.21 | 173.00 | -22.3 | 28,427 | -0.08% |
|
| 2022/04/12 | 74 | 169.64 | 81 | 168.01 | 169.50 | -7 | 28,619 | -0.02% |
|
| 2022/04/11 | 64 | 168.17 | 63 | 169.43 | 168.00 | 1 | 28,722 | 0.00% |
|
| 2022/04/08 | 76.1 | 172.94 | 42 | 169.94 | 174.50 | 34.1 | 28,998 | 0.12% |
|
| 2022/04/07 | 49 | 173.15 | 21 | 172.07 | 168.00 | 28 | 28,841 | 0.10% |
|
| 2022/04/06 | 16 | 177.19 | 10 | 178.75 | 176.50 | 6 | 28,591 | 0.02% |
|
| 2022/04/01 | 17 | 180.79 | 19 | 178.76 | 180.50 | -2 | 28,306 | -0.01% |
|
| 2022/03/31 | 41.1 | 183.02 | 44.6 | 188.66 | 185.00 | -3.5 | 28,140 | -0.01% |
|
| 2022/03/30 | 14.1 | 179.04 | 17.1 | 179.56 | 179.50 | -3 | 28,215 | -0.01% |
|
| 2022/03/29 | 6.6 | 178.03 | 2 | 178.00 | 179.50 | 4.6 | 27,933 | 0.02% |
|
| 2022/03/28 | 83.1 | 177.20 | 78.3 | 175.53 | 181.50 | 4.8 | 27,650 | 0.02% |
|
| 2022/03/25 | 28 | 176.86 | 20.3 | 175.90 | 177.00 | 7.7 | 27,280 | 0.03% |
|
| 2022/03/24 | 48 | 160.18 | 90.5 | 167.46 | 172.50 | -42.5 | 26,557 | -0.16% |
|
| 2022/03/23 | 64.1 | 154.96 | 75.1 | 154.66 | 157.00 | -11 | 25,865 | -0.04% |
|
| 2022/03/22 | 38 | 148.74 | 23.1 | 150.02 | 153.00 | 15 | 26,108 | 0.06% |
|
| 2022/03/21 | 11 | 144.64 | 4 | 144.63 | 144.50 | 7 | 25,879 | 0.03% |
|
| 2022/03/18 | 11.1 | 143.32 | 79.1 | 143.52 | 145.50 | -68 | 26,077 | -0.26% |
|
| 2022/03/17 | 13 | 139.03 | 63.1 | 139.43 | 140.00 | -50.1 | 25,941 | -0.19% |
|
| 2022/03/16 | 106 | 131.40 | 7 | 130.64 | 130.00 | 99 | 25,870 | 0.38% |
大買/
|
| 2022/03/15 | 12.3 | 131.53 | 73 | 132.13 | 126.50 | -60.8 | 26,235 | -0.23% |
|
| 2022/03/14 | 86 | 134.57 | 75 | 132.36 | 136.00 | 11 | 26,500 | 0.04% |
|
| 2022/03/11 | 26.1 | 132.13 | 18 | 130.50 | 132.00 | 8.1 | 26,591 | 0.03% |
|
| 2022/03/10 | 57.2 | 135.29 | 151 | 134.48 | 131.00 | -93.8 | 26,570 | -0.35% |
大賣/
|
| 2022/03/09 | 131.2 | 133.84 | 46 | 132.30 | 134.50 | 85.2 | 26,616 | 0.32% |
大買/
|
| 2022/03/08 | 10.2 | 136.13 | 11 | 134.41 | 130.00 | -0.8 | 26,447 | 0.00% |
|
| 2022/03/07 | 13.3 | 140.38 | 34 | 139.60 | 138.00 | -20.8 | 26,398 | -0.08% |
|
| 2022/03/04 | 35 | 147.19 | 8 | 147.44 | 147.00 | 27 | 26,573 | 0.10% |
|
| 2022/03/03 | 12 | 147.42 | 7 | 146.71 | 146.50 | 5 | 26,961 | 0.02% |
|
| 2022/03/02 | 5 | 148.30 | 2 | 147.25 | 146.50 | 3 | 27,141 | 0.01% |
|
| 2022/03/01 | 4 | 149.38 | 58.1 | 149.53 | 150.00 | -54.1 | 27,201 | -0.20% |
|
| 2022/02/25 | 60 | 151.40 | 10 | 150.65 | 147.50 | 50 | 27,962 | 0.18% |
|
| 2022/02/24 | 63.1 | 151.24 | 47 | 152.46 | 147.00 | 16.1 | 26,920 | 0.06% |
|
| 2022/02/23 | 17 | 151.32 | 11.2 | 152.50 | 152.50 | 5.8 | 27,583 | 0.02% |
|
| 2022/02/22 | 8 | 146.94 | 79 | 145.73 | 146.00 | -71 | 28,880 | -0.25% |
|
| 2022/02/21 | 74 | 148.58 | 16 | 149.03 | 149.00 | 58 | 28,897 | 0.20% |
|
| 2022/02/18 | 7 | 144.29 | 68 | 146.34 | 146.00 | -61 | 28,964 | -0.21% |
|
| 2022/02/17 | 30 | 143.73 | 29.1 | 143.85 | 146.00 | 0.9 | 28,875 | 0.00% |
|
| 2022/02/16 | 81.1 | 141.55 | 47 | 140.90 | 140.50 | 34.1 | 28,656 | 0.12% |
|
| 2022/02/15 | 14.1 | 140.53 | 18 | 141.64 | 138.00 | -4 | 28,612 | -0.01% |
|
| 2022/02/14 | 12.4 | 142.40 | 8 | 141.50 | 141.50 | 4.4 | 28,361 | 0.02% |
|
| 2022/02/11 | 32.2 | 148.80 | 17 | 148.65 | 148.50 | 15.2 | 28,145 | 0.05% |
|
| 2022/02/10 | 23.6 | 156.32 | 48 | 156.98 | 152.00 | -24.5 | 28,105 | -0.09% |
|
| 2022/02/09 | 43 | 157.67 | 18 | 158.08 | 156.50 | 25 | 27,722 | 0.09% |
|
| 2022/02/08 | 16 | 155.19 | 4 | 155.75 | 154.00 | 12 | 27,684 | 0.04% |
|
| 2022/02/07 | 9 | 155.06 | 11 | 154.82 | 157.50 | -2 | 27,610 | -0.01% |
|
| 2022/01/26 | 11.1 | 147.68 | 15 | 146.50 | 146.50 | -3.9 | 27,338 | -0.01% |
|
| 2022/01/25 | 11.2 | 150.94 | 48.3 | 149.65 | 147.50 | -37.2 | 27,662 | -0.13% |
|
| 2022/01/24 | 48.3 | 151.06 | 77 | 149.57 | 154.50 | -28.7 | 27,855 | -0.10% |
|
| 2022/01/21 | 18.1 | 154.64 | 7 | 154.00 | 153.00 | 11.1 | 27,721 | 0.04% |
|
| 2022/01/20 | 18.1 | 156.99 | 10 | 155.85 | 155.50 | 8.1 | 27,787 | 0.03% |
|
| 2022/01/19 | 81 | 157.36 | 23.3 | 159.23 | 160.00 | 57.7 | 27,546 | 0.21% |
|
| 2022/01/18 | 11 | 155.41 | 102.2 | 157.08 | 157.50 | -91.2 | 27,586 | -0.33% |
大賣/
|
| 2022/01/17 | 22 | 150.86 | 6.3 | 152.40 | 153.00 | 15.7 | 27,342 | 0.06% |
|
| 2022/01/14 | 47 | 144.79 | 13 | 145.27 | 149.50 | 34 | 27,570 | 0.12% |
|
| 2022/01/13 | 67.6 | 140.80 | 15 | 141.97 | 145.50 | 52.6 | 27,268 | 0.19% |
|
| 2022/01/12 | 26.3 | 145.17 | 154 | 144.87 | 146.00 | -127.7 | 26,742 | -0.48% |
大賣/鉅額交易
|
| 2022/01/11 | 125 | 149.65 | 5 | 149.10 | 148.00 | 120 | 26,472 | 0.45% |
大買/鉅額交易
|
| 2022/01/10 | 79.2 | 147.12 | 37 | 147.58 | 147.00 | 42.2 | 26,245 | 0.16% |
|
| 2022/01/07 | 21.2 | 154.22 | 139 | 150.72 | 150.00 | -117.8 | 25,915 | -0.45% |
大賣/鉅額交易
|
| 2022/01/06 | 104 | 154.93 | 14 | 155.32 | 158.50 | 90 | 25,141 | 0.36% |
大買/
|
| 2022/01/05 | 78 | 158.33 | 69 | 154.08 | 152.00 | 9 | 24,830 | 0.04% |
|
| 2022/01/04 | 15 | 157.00 | 68.3 | 157.38 | 156.50 | -53.3 | 24,805 | -0.21% |
|
| 2022/01/03 | 36 | 156.99 | 86.1 | 157.01 | 155.00 | -50.1 | 24,513 | -0.20% |
|
| 2021/12/30 | 17 | 149.82 | 8 | 149.31 | 151.00 | 9 | 23,918 | 0.04% |
|
| 2021/12/29 | 22.2 | 146.73 | 1 | 148.00 | 146.00 | 21.2 | 23,910 | 0.09% |
|
| 2021/12/28 | 26 | 148.88 | 15 | 148.13 | 148.50 | 11 | 24,017 | 0.05% |
|
| 2021/12/27 | 72 | 149.29 | 24 | 148.48 | 146.50 | 48 | 23,982 | 0.20% |
|
| 2021/12/24 | 64 | 147.41 | 109.3 | 149.20 | 148.00 | -45.3 | 23,720 | -0.19% |
大賣/
|
| 2021/12/23 | 41 | 141.87 | 9 | 142.44 | 142.50 | 32 | 22,952 | 0.14% |
|
| 2021/12/22 | 30 | 139.00 | 5.1 | 137.53 | 138.00 | 24.9 | 23,031 | 0.11% |
|
| 2021/12/21 | 15 | 135.10 | 12 | 136.13 | 136.50 | 3 | 23,073 | 0.01% |
|
| 2021/12/20 | 9.1 | 138.26 | 104 | 140.45 | 134.00 | -94.9 | 23,026 | -0.41% |
大賣/
|
| 2021/12/17 | 37 | 142.49 | 16 | 142.44 | 143.00 | 21 | 23,008 | 0.09% |
|
| 2021/12/16 | 57.1 | 139.91 | 19 | 141.47 | 143.00 | 38.1 | 22,816 | 0.17% |
|
| 2021/12/15 | 36 | 134.38 | 4.2 | 135.18 | 135.00 | 31.8 | 22,129 | 0.14% |
|
| 2021/12/14 | 22 | 134.75 | 36.1 | 132.44 | 135.00 | -14.1 | 21,914 | -0.06% |
|
| 2021/12/13 | 36 | 138.97 | 6 | 137.50 | 135.00 | 30 | 21,607 | 0.14% |
|
| 2021/12/10 | 7.3 | 134.28 | 6 | 135.17 | 136.00 | 1.3 | 21,243 | 0.01% |
|
| 2021/12/09 | 24 | 135.25 | 22 | 134.45 | 131.50 | 2 | 20,944 | 0.01% |
|
| 2021/12/08 | 14 | 131.57 | 9.2 | 130.66 | 133.00 | 4.8 | 20,495 | 0.02% |
|
| 2021/12/07 | 5 | 127.00 | 12.5 | 126.52 | 129.00 | -7.5 | 20,086 | -0.04% |
|
| 2021/12/06 | 5 | 120.30 | 4 | 121.50 | 123.00 | 1 | 19,850 | 0.01% |
|
| 2021/12/03 | 11.2 | 124.91 | 12 | 124.08 | 127.00 | -0.8 | 19,809 | 0.00% |
|
| 2021/12/02 | 9.5 | 120.32 | 2.5 | 123.88 | 118.00 | 7 | 19,497 | 0.04% |
|
| 2021/12/01 | 17.5 | 120.67 | 3 | 120.17 | 122.00 | 14.5 | 19,303 | 0.08% |
|
| 2021/11/30 | 4.1 | 123.53 | 8.5 | 126.06 | 125.50 | -4.4 | 19,069 | -0.02% |
|
| 2021/11/29 | 18 | 120.14 | 9 | 116.62 | 123.00 | 9 | 18,690 | 0.05% |
|
| 2021/11/26 | 5.1 | 119.57 | 9.1 | 117.66 | 116.50 | -4.1 | 18,253 | -0.02% |
|
| 2021/11/25 | 26.5 | 123.00 | 35 | 121.66 | 124.00 | -8.5 | 18,128 | -0.05% |
|
| 2021/11/24 | 40.2 | 124.68 | 25 | 123.14 | 121.50 | 15.2 | 18,025 | 0.08% |
|
| 2021/11/23 | 7.2 | 118.73 | 12 | 118.75 | 122.00 | -4.8 | 17,380 | -0.03% |
|
| 2021/11/22 | 30.1 | 120.02 | 13 | 120.88 | 121.00 | 17.1 | 17,102 | 0.10% |
|
| 2021/11/19 | 34.3 | 114.77 | 42.6 | 115.87 | 117.00 | -8.3 | 16,077 | -0.05% |
|
| 2021/11/18 | 5 | 104.00 | 28 | 105.39 | 106.50 | -23 | 14,565 | -0.16% |
|
| 2021/11/17 | 2 | 95.85 | 14 | 96.34 | 97.00 | -12 | 14,477 | -0.08% |
|
| 2021/11/16 | 11 | 92.67 | 0 | 0.00 | 93.00 | 11 | 14,555 | 0.08% |
|
| 2021/11/15 | 11 | 93.57 | 8 | 93.29 | 92.90 | 3 | 14,594 | 0.02% |
|
| 2021/11/12 | 4 | 94.33 | 5 | 93.56 | 94.00 | -1 | 14,618 | -0.01% |
|
| 2021/11/11 | 8 | 91.30 | 7 | 92.33 | 91.30 | 1 | 14,472 | 0.01% |
|
| 2021/11/10 | 3 | 89.67 | 3.4 | 90.92 | 90.40 | -0.4 | 14,615 | 0.00% |
|
| 2021/11/09 | 44 | 92.48 | 43 | 92.62 | 90.40 | 1 | 14,599 | 0.01% |
|
| 2021/11/08 | 12 | 89.40 | 0 | 90.57 | 88.30 | 12 | 14,387 | 0.08% |
|
| 2021/11/05 | 3 | 90.03 | 6 | 89.62 | 93.40 | -3 | 14,490 | -0.02% |
|
| 2021/11/04 | 4.2 | 92.90 | 21 | 91.12 | 90.60 | -16.8 | 14,242 | -0.12% |
|
| 2021/11/03 | 4 | 93.58 | 4 | 94.35 | 93.70 | 0 | 14,336 | 0.00% |
|
| 2021/11/02 | 7 | 96.74 | 4 | 95.39 | 93.10 | 3 | 14,258 | 0.02% |
|
| 2021/11/01 | 5.3 | 95.63 | 23 | 95.73 | 95.60 | -17.8 | 13,772 | -0.13% |
|
| 2021/10/29 | 10 | 91.64 | 11 | 91.95 | 91.90 | -1 | 13,483 | -0.01% |
|
| 2021/10/28 | 17 | 90.87 | 29 | 90.96 | 90.90 | -12 | 13,464 | -0.09% |
|
| 2021/10/27 | 10 | 88.02 | 9 | 88.47 | 88.20 | 1 | 13,179 | 0.01% |
|
| 2021/10/26 | 14.1 | 90.34 | 8 | 89.48 | 88.30 | 6.1 | 13,181 | 0.05% |
|
| 2021/10/25 | 10 | 86.59 | 3 | 86.63 | 87.10 | 7 | 12,835 | 0.05% |
|
| 2021/10/22 | 12 | 84.76 | 22 | 84.82 | 86.60 | -10 | 12,899 | -0.08% |
|
| 2021/10/21 | 3 | 81.67 | 14 | 81.76 | 81.10 | -11 | 12,593 | -0.09% |
|
| 2021/10/20 | 7.5 | 81.49 | 9 | 82.50 | 81.10 | -1.5 | 12,804 | -0.01% |
|
| 2021/10/19 | 0 | 0.00 | 7.4 | 81.49 | 82.00 | -7.4 | 12,849 | -0.06% |
|
| 2021/10/18 | 14.4 | 79.83 | 14 | 80.20 | 80.50 | 0.4 | 12,887 | 0.00% |
|
| 2021/10/15 | 0 | 0.00 | 6 | 78.40 | 79.00 | -6 | 13,101 | -0.05% |
|
| 2021/10/14 | 9 | 75.42 | 3 | 75.10 | 74.50 | 6 | 13,458 | 0.04% |
|
| 2021/10/13 | 18 | 77.89 | 17 | 77.48 | 77.30 | 1 | 13,687 | 0.01% |
|
| 2021/10/12 | 11 | 78.76 | 33 | 78.41 | 78.90 | -22 | 13,570 | -0.16% |
|
| 2021/10/08 | 1 | 73.30 | 2 | 74.30 | 74.00 | -1 | 13,284 | -0.01% |
|
| 2021/10/07 | 2 | 71.60 | 1 | 71.90 | 72.60 | 1 | 13,358 | 0.01% |
|
| 2021/10/06 | 1.1 | 71.03 | 1 | 73.10 | 70.70 | 0.1 | 13,536 | 0.00% |
|
| 2021/10/05 | 2 | 66.40 | 7 | 70.70 | 70.60 | -5 | 13,501 | -0.04% |
|
| 2021/10/04 | 8 | 70.06 | 7 | 71.40 | 69.00 | 1 | 13,401 | 0.01% |
|
| 2021/10/01 | 2 | 72.75 | 1 | 74.30 | 72.50 | 1 | 13,377 | 0.01% |
|
| 2021/09/30 | 2 | 73.45 | 3 | 73.90 | 73.80 | -1 | 13,553 | -0.01% |
|
| 2021/09/29 | 28 | 74.26 | 1 | 73.90 | 73.10 | 27 | 13,839 | 0.20% |
|
| 2021/09/28 | 5 | 79.14 | 1.1 | 79.73 | 78.70 | 3.9 | 13,692 | 0.03% |
|
| 2021/09/27 | 15 | 81.74 | 6 | 82.08 | 82.40 | 9 | 13,539 | 0.07% |
|
| 2021/09/24 | 5 | 80.94 | 49 | 82.05 | 82.50 | -44 | 13,495 | -0.33% |
|
| 2021/09/23 | 4.1 | 77.19 | 0.2 | 77.00 | 78.80 | 3.9 | 13,274 | 0.03% |
|
| 2021/09/17 | 1 | 75.70 | 2 | 76.25 | 75.70 | -1 | 13,406 | -0.01% |
|
| 2021/09/16 | 1.2 | 75.81 | 1 | 76.70 | 76.50 | 0.2 | 13,475 | 0.00% |
|
| 2021/09/15 | 3 | 77.20 | 0 | 0.00 | 76.20 | 3 | 13,604 | 0.02% |
|
| 2021/09/14 | 1 | 77.80 | 0 | 0.00 | 78.10 | 1 | 13,889 | 0.01% |
|
| 2021/09/13 | 3 | 79.23 | 2.1 | 78.57 | 77.50 | 0.9 | 14,245 | 0.01% |
|
| 2021/09/10 | 8 | 78.89 | 6 | 78.03 | 78.90 | 2 | 14,266 | 0.01% |
|
| 2021/09/09 | 3 | 77.60 | 0 | 0.00 | 77.30 | 3 | 14,264 | 0.02% |
|
| 2021/09/08 | 4 | 76.75 | 1 | 76.30 | 76.30 | 3 | 14,439 | 0.02% |
|
| 2021/09/07 | 2 | 73.50 | 0 | 0.00 | 75.20 | 2 | 14,533 | 0.01% |
|
| 2021/09/06 | 0 | 0.00 | 2 | 75.15 | 75.20 | -2 | 14,779 | -0.01% |
|
| 2021/09/03 | 3 | 76.00 | 3.1 | 75.65 | 75.80 | -0.1 | 14,783 | 0.00% |
|
| 2021/09/02 | 2 | 77.15 | 0 | 0.00 | 75.80 | 2 | 14,745 | 0.01% |
|
| 2021/09/01 | 5 | 78.76 | 2 | 78.20 | 78.50 | 3 | 14,701 | 0.02% |
|
| 2021/08/31 | 15 | 78.31 | 7 | 77.83 | 78.30 | 8 | 14,683 | 0.05% |
|
| 2021/08/30 | 10 | 80.36 | 10 | 80.43 | 80.50 | 0 | 14,568 | 0.00% |
|
| 2021/08/27 | 41.1 | 82.76 | 21.1 | 82.66 | 82.40 | 20 | 14,439 | 0.14% |
|
| 2021/08/26 | 12 | 79.79 | 8 | 78.78 | 80.30 | 4 | 14,087 | 0.03% |
|
| 2021/08/25 | 0 | 0.00 | 1 | 77.30 | 77.00 | -1 | 14,095 | -0.01% |
|
| 2021/08/24 | 17 | 77.24 | 13 | 76.19 | 76.00 | 4 | 14,144 | 0.03% |
|
| 2021/08/23 | 6.1 | 77.63 | 6.1 | 77.39 | 77.50 | 0 | 14,026 | 0.00% |
|
| 2021/08/20 | 9.2 | 76.06 | 4 | 75.53 | 77.20 | 5.2 | 13,897 | 0.04% |
|
| 2021/08/19 | 8.1 | 76.01 | 13 | 76.19 | 73.00 | -4.9 | 13,602 | -0.04% |
|
| 2021/08/18 | 10 | 73.15 | 6 | 73.63 | 77.10 | 4 | 13,620 | 0.03% |
|
| 2021/08/17 | 5 | 74.26 | 6.1 | 72.81 | 71.70 | -1.1 | 13,630 | -0.01% |
|
| 2021/08/16 | 8 | 74.44 | 9 | 75.00 | 76.20 | -1 | 13,559 | -0.01% |
|
| 2021/08/13 | 0 | 0.00 | 7 | 76.67 | 76.00 | -7 | 13,425 | -0.05% |
|
| 2021/08/12 | 6 | 77.73 | 3 | 78.00 | 78.80 | 3 | 13,651 | 0.02% |
|
| 2021/08/11 | 17 | 79.95 | 4 | 77.90 | 77.20 | 13 | 13,660 | 0.10% |
|
| 2021/08/10 | 0 | 0.00 | 2 | 81.00 | 82.80 | -2 | 13,480 | -0.01% |
|
| 2021/08/09 | 12 | 83.74 | 5 | 81.12 | 80.90 | 7 | 13,602 | 0.05% |
|
| 2021/08/06 | 1 | 88.10 | 0 | 0.00 | 87.30 | 1 | 13,439 | 0.01% |
|
| 2021/08/05 | 2.1 | 88.31 | 2 | 88.10 | 88.30 | 0.1 | 13,551 | 0.00% |
|
| 2021/08/04 | 2.1 | 88.61 | 6 | 89.23 | 88.20 | -4 | 13,790 | -0.03% |
|
| 2021/08/03 | 1 | 87.60 | 2 | 86.40 | 87.80 | -1 | 13,794 | -0.01% |
|
| 2021/08/02 | 0 | 0.00 | 20 | 82.25 | 83.10 | -20 | 13,646 | -0.15% |
|
| 2021/07/30 | 2 | 80.85 | 0.1 | 82.01 | 80.60 | 1.9 | 13,528 | 0.01% |
|
| 2021/07/29 | 4 | 81.05 | 5 | 82.06 | 83.10 | -1 | 13,469 | -0.01% |
|
| 2021/07/28 | 8 | 80.05 | 5 | 79.78 | 82.20 | 3 | 13,456 | 0.02% |
|
| 2021/07/27 | 6 | 87.72 | 9 | 87.13 | 85.10 | -3 | 13,395 | -0.02% |
|
| 2021/07/26 | 5 | 90.14 | 18 | 90.05 | 89.70 | -13 | 13,392 | -0.10% |
|
| 2021/07/23 | 2 | 87.10 | 0 | 0.00 | 87.20 | 2 | 13,495 | 0.01% |
|
| 2021/07/22 | 4 | 87.48 | 3 | 88.87 | 86.70 | 1 | 13,627 | 0.01% |
|
| 2021/07/21 | 20 | 88.91 | 17 | 86.70 | 84.70 | 3 | 13,517 | 0.02% |
|
| 2021/07/20 | 18 | 91.24 | 11 | 90.90 | 91.70 | 7 | 13,586 | 0.05% |
|
| 2021/07/19 | 5 | 86.56 | 7 | 87.29 | 89.60 | -2 | 13,331 | -0.02% |
|
| 2021/07/16 | 5 | 83.56 | 0 | 0.00 | 83.00 | 5 | 13,088 | 0.04% |
|
| 2021/07/15 | 0.1 | 85.20 | 0 | 0.00 | 83.80 | 0.1 | 13,148 | 0.00% |
|
| 2021/07/14 | 6 | 86.13 | 11 | 85.44 | 85.10 | -5 | 13,153 | -0.04% |
|
| 2021/07/13 | 5 | 86.46 | 3 | 86.37 | 85.80 | 2 | 13,029 | 0.02% |
|
| 2021/07/12 | 0 | 0.00 | 7 | 84.46 | 84.20 | -7 | 12,905 | -0.05% |
|
| 2021/07/09 | 1 | 83.10 | 3 | 83.03 | 83.20 | -2 | 12,932 | -0.02% |
|
| 2021/07/08 | 1 | 81.30 | 0 | 0.00 | 82.10 | 1 | 12,967 | 0.01% |
|
| 2021/07/07 | 15 | 81.95 | 3 | 81.77 | 81.60 | 12 | 12,863 | 0.09% |
|
| 2021/07/06 | 19 | 80.95 | 10 | 79.63 | 80.10 | 9 | 12,696 | 0.07% |
|
| 2021/07/05 | 0 | 0.00 | 18 | 76.25 | 77.50 | -18 | 12,519 | -0.14% |
|
| 2021/07/02 | 2 | 74.30 | 0 | 0.00 | 74.20 | 2 | 12,507 | 0.02% |
|
| 2021/07/01 | 2 | 74.50 | 6.1 | 75.72 | 74.20 | -4.1 | 12,619 | -0.03% |
|
| 2021/06/30 | 10 | 73.54 | 9 | 74.86 | 74.60 | 1 | 12,526 | 0.01% |
|
| 2021/06/29 | 9 | 74.23 | 2 | 74.90 | 74.10 | 7 | 12,405 | 0.06% |
|
| 2021/06/28 | 8 | 74.81 | 18 | 75.03 | 75.60 | -10 | 12,425 | -0.08% |
|
| 2021/06/25 | 3 | 73.00 | 0 | 0.00 | 73.40 | 3 | 12,329 | 0.02% |
|
| 2021/06/24 | 26 | 72.95 | 1 | 73.20 | 73.50 | 25 | 12,357 | 0.20% |
|
| 2021/06/23 | 4 | 75.85 | 9.1 | 75.24 | 74.80 | -5.1 | 12,292 | -0.04% |
|
| 2021/06/22 | 21.1 | 73.57 | 31 | 73.38 | 72.40 | -9.9 | 12,022 | -0.08% |
|
| 2021/06/21 | 10 | 70.01 | 8 | 70.86 | 70.40 | 2 | 11,687 | 0.02% |
|
| 2021/06/18 | 5 | 70.26 | 7 | 70.69 | 70.60 | -2 | 11,698 | -0.02% |
|
| 2021/06/17 | 11 | 70.95 | 31 | 71.08 | 71.20 | -20 | 11,722 | -0.17% |
|
| 2021/06/16 | 21.1 | 69.19 | 6 | 69.17 | 69.30 | 15.1 | 11,791 | 0.13% |
|
| 2021/06/15 | 2 | 66.70 | 16 | 66.39 | 67.80 | -14 | 11,687 | -0.12% |
|
| 2021/06/11 | 5 | 64.00 | 6 | 64.43 | 63.60 | -1 | 11,555 | -0.01% |
|
| 2021/06/10 | 5 | 64.00 | 2 | 64.25 | 64.00 | 3 | 11,777 | 0.03% |
|
| 2021/06/09 | 4 | 64.15 | 6 | 64.83 | 65.00 | -2 | 11,889 | -0.02% |
|
| 2021/06/08 | 4 | 65.40 | 2 | 66.50 | 64.80 | 2 | 11,937 | 0.02% |
|
| 2021/06/07 | 0 | 0.00 | 5 | 64.30 | 64.10 | -5 | 11,934 | -0.04% |
|
| 2021/06/04 | 2 | 64.65 | 6 | 65.02 | 64.30 | -4 | 11,845 | -0.03% |
|
| 2021/06/03 | 14 | 65.58 | 0 | 0.00 | 65.80 | 14 | 11,859 | 0.12% |
|
| 2021/06/02 | 13 | 64.93 | 15 | 65.07 | 64.30 | -2 | 11,861 | -0.02% |
|
| 2021/06/01 | 8 | 63.93 | 4 | 63.55 | 64.00 | 4 | 11,763 | 0.03% |
|
| 2021/05/28 | 0.3 | 61.60 | 5 | 61.48 | 61.50 | -4.7 | 11,730 | -0.04% |
|
| 2021/05/27 | 2 | 61.30 | 2 | 61.00 | 60.80 | 0 | 11,814 | 0.00% |
|
| 2021/05/26 | 1 | 61.10 | 3 | 61.57 | 62.00 | -2 | 11,829 | -0.02% |
|
| 2021/05/25 | 5 | 59.18 | 9 | 60.29 | 62.10 | -4 | 11,766 | -0.03% |
|
| 2021/05/21 | 9 | 58.28 | 0 | 0.00 | 57.60 | 9 | 11,816 | 0.08% |
|
| 2021/05/20 | 0 | 0.00 | 3 | 57.50 | 57.50 | -3 | 11,905 | -0.03% |
|
| 2021/05/19 | 5 | 56.78 | 5 | 55.86 | 56.80 | 0 | 11,823 | 0.00% |
|
| 2021/05/18 | 2 | 54.30 | 3 | 55.47 | 55.80 | -1 | 12,099 | -0.01% |
|
| 2021/05/17 | 7 | 54.86 | 1 | 55.00 | 52.20 | 6 | 12,110 | 0.05% |
|
| 2021/05/14 | 2 | 57.00 | 0 | 0.00 | 56.80 | 2 | 11,978 | 0.02% |
|
| 2021/05/13 | 3 | 55.30 | 3 | 55.20 | 55.20 | 0 | 11,918 | 0.00% |
|
| 2021/05/12 | 2 | 55.70 | 17 | 54.49 | 54.50 | -15 | 11,847 | -0.13% |
|
| 2021/05/11 | 4 | 58.35 | 0 | 0.00 | 55.30 | 4 | 11,750 | 0.03% |
|
| 2021/05/10 | 3 | 59.47 | 1 | 62.00 | 59.90 | 2 | 12,020 | 0.02% |
|
| 2021/05/07 | 0 | 0.00 | 1 | 60.20 | 61.40 | -1 | 12,225 | -0.01% |
|
| 2021/05/06 | 5 | 59.60 | 0 | 0.00 | 59.00 | 5 | 12,352 | 0.04% |
|
| 2021/05/04 | 5 | 61.00 | 8.2 | 63.33 | 60.50 | -3.2 | 12,696 | -0.03% |
|
| 2021/05/03 | 2 | 64.00 | 1 | 64.20 | 63.00 | 1 | 12,729 | 0.01% |
|
| 2021/04/29 | 7.2 | 68.09 | 21 | 68.58 | 66.40 | -13.8 | 12,823 | -0.11% |
|
| 2021/04/28 | 11 | 64.80 | 17 | 65.78 | 65.70 | -6 | 12,537 | -0.05% |
|
| 2021/04/27 | 2 | 63.30 | 1 | 62.90 | 62.30 | 1 | 12,354 | 0.01% |
|
| 2021/04/26 | 190 | 62.34 | 168 | 61.86 | 62.80 | 22 | 12,303 | 0.18% |
大買/大賣/
|
| 2021/04/23 | 5 | 60.30 | 20 | 60.58 | 61.40 | -15 | 11,914 | -0.13% |
|
| 2021/04/22 | 3 | 56.57 | 5 | 57.84 | 55.90 | -2 | 11,783 | -0.02% |
|
| 2021/04/21 | 10 | 57.93 | 8 | 57.85 | 57.30 | 2 | 11,799 | 0.02% |
|
| 2021/04/20 | 0 | 0.00 | 22 | 57.16 | 57.40 | -22 | 11,736 | -0.19% |
|
| 2021/04/19 | 2 | 55.40 | 2 | 55.40 | 55.60 | 0 | 11,704 | 0.00% |
|
| 2021/04/15 | 1 | 55.90 | 7 | 56.00 | 56.00 | -6 | 11,723 | -0.05% |
|
| 2021/04/14 | 4 | 53.00 | 1 | 53.30 | 52.90 | 3 | 11,656 | 0.03% |
|
| 2021/04/13 | 2 | 54.90 | 1.2 | 54.00 | 54.00 | 0.8 | 11,682 | 0.01% |
|
| 2021/04/09 | 1 | 56.20 | 6 | 55.63 | 55.30 | -5 | 12,358 | -0.04% |
|
| 2021/04/08 | 1 | 56.50 | 2 | 56.85 | 57.00 | -1 | 12,227 | -0.01% |
|
| 2021/04/07 | 11 | 56.80 | 5.4 | 56.24 | 56.70 | 5.6 | 12,186 | 0.05% |
|
| 2021/04/06 | 3 | 55.03 | 0.3 | 55.10 | 54.90 | 2.7 | 12,081 | 0.02% |
|
| 2021/04/01 | 3 | 54.97 | 7 | 54.90 | 55.00 | -4 | 12,093 | -0.03% |
|
| 2021/03/31 | 0 | 0.00 | 2 | 54.75 | 55.10 | -2 | 12,061 | -0.02% |
|
| 2021/03/30 | 1 | 54.00 | 0.2 | 54.40 | 54.20 | 0.8 | 12,004 | 0.01% |
|
| 2021/03/29 | 9 | 54.77 | 0 | 0.00 | 54.20 | 9 | 12,152 | 0.07% |
|
| 2021/03/26 | 0 | 0.00 | 3 | 54.10 | 54.50 | -3 | 12,295 | -0.02% |
|
| 2021/03/25 | 0.2 | 53.80 | 0 | 0.00 | 53.30 | 0.2 | 12,454 | 0.00% |
|
| 2021/03/24 | 3 | 53.67 | 0 | 0.00 | 54.30 | 3 | 12,934 | 0.02% |
|
| 2021/03/23 | 2 | 53.75 | 0 | 0.00 | 53.40 | 2 | 13,027 | 0.02% |
|
| 2021/03/22 | 3 | 54.67 | 9 | 54.82 | 54.70 | -6 | 13,350 | -0.04% |
|
| 2021/03/19 | 18 | 54.19 | 38 | 53.79 | 54.80 | -20 | 13,461 | -0.15% |
|
| 2021/03/18 | 1.2 | 54.15 | 10.4 | 53.96 | 53.90 | -9.2 | 13,316 | -0.07% |
|
| 2021/03/17 | 0.1 | 53.60 | 18 | 52.85 | 52.60 | -18 | 13,694 | -0.13% |
|
| 2021/03/16 | 15 | 53.39 | 4 | 52.88 | 53.50 | 11 | 13,719 | 0.08% |
|
| 2021/03/15 | 1 | 51.30 | 3 | 51.70 | 52.10 | -2 | 13,566 | -0.01% |
|
| 2021/03/12 | 4 | 49.41 | 5 | 49.75 | 50.40 | -1 | 13,435 | -0.01% |
|
| 2021/03/11 | 2 | 51.00 | 10 | 50.10 | 51.10 | -8 | 13,364 | -0.06% |
|
| 2021/03/09 | 10 | 49.65 | 9 | 49.56 | 49.40 | 1 | 13,567 | 0.01% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 51.20 | 50.20 | -1 | 13,548 | -0.01% |
|
| 2021/03/02 | 82 | 52.14 | 63 | 51.04 | 50.80 | 19 | 13,458 | 0.14% |
|
| 2021/02/26 | 16 | 50.40 | 2 | 50.20 | 50.50 | 14 | 13,419 | 0.10% |
|
| 2021/02/25 | 4 | 51.15 | 1 | 50.60 | 51.10 | 3 | 13,502 | 0.02% |
|
| 2021/02/24 | 1 | 50.40 | 1 | 49.70 | 49.70 | 0 | 13,605 | 0.00% |
|
| 2021/02/23 | 0 | 0.00 | 10 | 52.30 | 51.40 | -10 | 13,783 | -0.07% |
|
| 2021/02/22 | 1 | 53.10 | 2 | 53.80 | 53.00 | -1 | 13,846 | -0.01% |
|
| 2021/02/19 | 4 | 51.98 | 3 | 51.87 | 52.60 | 1 | 13,716 | 0.01% |
|
| 2021/02/18 | 6 | 50.65 | 4 | 50.85 | 52.60 | 2 | 13,480 | 0.01% |
|
| 2021/02/17 | 11 | 49.83 | 0.2 | 49.40 | 49.35 | 10.8 | 13,096 | 0.08% |
|
| 2021/02/05 | 2 | 48.25 | 7 | 48.34 | 48.05 | -5 | 12,921 | -0.04% |
|
| 2021/02/04 | 9 | 49.18 | 5 | 48.70 | 48.50 | 4 | 12,838 | 0.03% |
|
| 2021/02/03 | 4 | 49.90 | 5 | 49.72 | 49.90 | -1 | 12,713 | -0.01% |
|
| 2021/02/02 | 9 | 49.52 | 15 | 50.33 | 49.60 | -6 | 12,568 | -0.05% |
|
| 2021/02/01 | 15 | 50.03 | 9 | 50.14 | 50.50 | 6 | 12,400 | 0.05% |
|
| 2021/01/29 | 14 | 49.55 | 24 | 49.04 | 49.10 | -10 | 11,970 | -0.08% |
|
| 2021/01/28 | 5 | 48.40 | 22 | 48.59 | 47.20 | -17 | 11,788 | -0.14% |
|
| 2021/01/27 | 27 | 49.85 | 12 | 49.71 | 49.55 | 15 | 11,599 | 0.13% |
|
| 2021/01/26 | 6 | 49.73 | 10 | 49.17 | 49.25 | -4 | 11,336 | -0.04% |
|
| 2021/01/25 | 9 | 48.82 | 13 | 48.61 | 48.60 | -4 | 11,053 | -0.04% |
|
| 2021/01/22 | 9.2 | 46.79 | 0 | 0.00 | 48.10 | 9.2 | 10,747 | 0.09% |
|
| 2021/01/21 | 2 | 44.98 | 5 | 44.20 | 45.35 | -3 | 10,434 | -0.03% |
|
| 2021/01/20 | 3 | 44.00 | 1.3 | 43.93 | 43.35 | 1.7 | 10,307 | 0.02% |
|
| 2021/01/19 | 10 | 44.63 | 38 | 44.16 | 44.55 | -28 | 10,227 | -0.27% |
|
| 2021/01/18 | 30 | 43.59 | 5 | 44.05 | 44.80 | 25 | 10,163 | 0.25% |
|
| 2021/01/15 | 0 | 0.00 | 11 | 44.88 | 44.30 | -11 | 10,066 | -0.11% |
|
| 2021/01/14 | 6 | 45.79 | 8 | 46.21 | 45.25 | -2 | 9,898 | -0.02% |
|
| 2021/01/13 | 5 | 46.05 | 2 | 46.65 | 46.05 | 3 | 9,753 | 0.03% |
|
| 2021/01/12 | 2 | 46.65 | 0.3 | 46.20 | 46.30 | 1.8 | 9,641 | 0.02% |
|
| 2021/01/08 | 1 | 47.90 | 0 | 0.00 | 47.45 | 1 | 9,504 | 0.01% |
|
| 2021/01/07 | 3 | 48.32 | 1 | 48.50 | 48.15 | 2 | 9,418 | 0.02% |
|
| 2021/01/06 | 2 | 48.73 | 6 | 47.59 | 47.05 | -4 | 9,411 | -0.04% |
|
| 2021/01/05 | 7 | 48.99 | 8 | 49.03 | 49.00 | -1 | 9,338 | -0.01% |
|
| 2021/01/04 | 15 | 48.60 | 19 | 47.92 | 48.50 | -4 | 8,979 | -0.04% |
|
| 2020/12/31 | 3 | 46.03 | 0 | 0.00 | 45.80 | 3 | 8,581 | 0.03% |
|
| 2020/12/30 | 3 | 45.78 | 2 | 46.50 | 45.95 | 1 | 8,502 | 0.01% |
|
| 2020/12/29 | 2 | 46.10 | 24 | 46.45 | 45.65 | -22 | 8,427 | -0.26% |
|
| 2020/12/28 | 1 | 45.50 | 1 | 46.60 | 46.65 | 0 | 8,355 | 0.00% |
|
| 2020/12/24 | 0 | 0.00 | 5.1 | 45.76 | 45.45 | -5.1 | 8,225 | -0.06% |
|
| 2020/12/23 | 7 | 46.51 | 4 | 46.10 | 45.85 | 3 | 8,175 | 0.04% |
|
| 2020/12/22 | 0.1 | 46.00 | 1 | 47.50 | 45.50 | -1 | 8,084 | -0.01% |
|
| 2020/12/21 | 12 | 46.68 | 6 | 46.73 | 48.20 | 6 | 7,859 | 0.08% |
|
| 2020/12/18 | 12 | 47.72 | 12 | 47.27 | 46.10 | 0 | 7,645 | 0.00% |
|
| 2020/12/17 | 1 | 46.00 | 16 | 46.66 | 46.30 | -15 | 7,137 | -0.21% |
|
| 2020/12/16 | 22 | 46.63 | 17 | 46.46 | 46.90 | 5 | 6,983 | 0.07% |
|
| 2020/12/15 | 5 | 43.75 | 11 | 45.39 | 43.80 | -6 | 6,570 | -0.09% |
|
| 2020/12/14 | 1 | 44.80 | 3 | 45.28 | 46.00 | -2 | 6,367 | -0.03% |
|
| 2020/12/11 | 5 | 45.01 | 7 | 45.22 | 45.40 | -2 | 6,225 | -0.03% |
|
| 2020/12/10 | 1 | 43.50 | 11 | 42.75 | 43.45 | -10 | 5,707 | -0.18% |
|
| 2020/12/09 | 1 | 41.95 | 3 | 42.23 | 42.20 | -2 | 5,573 | -0.04% |
|
| 2020/12/08 | 5 | 42.85 | 1.8 | 42.95 | 42.85 | 3.2 | 5,507 | 0.06% |
|
| 2020/12/07 | 0 | 0.00 | 3 | 43.00 | 42.90 | -3 | 5,773 | -0.05% |
|
| 2020/12/04 | 6 | 42.68 | 15 | 43.00 | 43.05 | -9 | 5,885 | -0.15% |
|
| 2020/12/03 | 5.1 | 42.60 | 0 | 0.00 | 42.75 | 5.1 | 5,731 | 0.09% |
|
| 2020/12/02 | 0 | 0.00 | 4 | 42.65 | 42.55 | -4 | 5,636 | -0.07% |
|
| 2020/12/01 | 0 | 0.00 | 15 | 42.15 | 42.50 | -15 | 5,581 | -0.27% |
|
| 2020/11/30 | 5 | 41.36 | 0 | 0.00 | 41.00 | 5 | 5,576 | 0.09% |
|
| 2020/11/27 | 7 | 41.57 | 1 | 41.90 | 41.75 | 6 | 5,694 | 0.11% |
|
| 2020/11/26 | 7 | 41.91 | 6 | 42.45 | 41.95 | 1 | 5,804 | 0.02% |
|
| 2020/11/25 | 4 | 41.66 | 0 | 0.00 | 41.90 | 4 | 5,880 | 0.07% |
|
| 2020/11/24 | 9 | 42.19 | 1 | 42.95 | 42.10 | 8 | 6,174 | 0.13% |
|
| 2020/11/23 | 1 | 42.95 | 8 | 42.82 | 42.80 | -7 | 6,054 | -0.12% |
|
| 2020/11/20 | 15.1 | 41.67 | 14 | 41.42 | 41.90 | 1.1 | 5,885 | 0.02% |
|
| 2020/11/19 | 14.2 | 40.68 | 6 | 40.49 | 40.70 | 8.2 | 5,592 | 0.15% |
|
| 2020/11/18 | 0 | 0.00 | 10 | 39.85 | 39.95 | -10 | 5,521 | -0.18% |
|
| 2020/11/17 | 7 | 39.21 | 0 | 0.00 | 38.90 | 7 | 5,601 | 0.12% |
|
| 2020/11/12 | 5 | 39.35 | 2 | 39.40 | 39.35 | 3 | 6,406 | 0.05% |
|
| 2020/11/11 | 0 | 0.00 | 14 | 39.86 | 39.85 | -14 | 6,551 | -0.21% |
|
| 2020/11/10 | 7 | 39.54 | 0 | 0.00 | 39.40 | 7 | 6,801 | 0.10% |
|
| 2020/11/09 | 2 | 40.05 | 0 | 0.00 | 39.80 | 2 | 7,407 | 0.03% |
|
| 2020/11/06 | 0 | 0.00 | 12 | 39.75 | 39.30 | -12 | 7,464 | -0.16% |
|
| 2020/11/05 | 5 | 39.87 | 9 | 40.08 | 39.30 | -4 | 7,547 | -0.05% |
|
| 2020/11/03 | 2 | 39.00 | 0 | 0.00 | 39.00 | 2 | 7,663 | 0.03% |
|
| 2020/11/02 | 0 | 0.00 | 8 | 38.01 | 38.60 | -8 | 7,743 | -0.10% |
|
| 2020/10/30 | 5 | 38.55 | 5 | 38.35 | 38.25 | 0 | 7,765 | 0.00% |
|
| 2020/10/29 | 1 | 38.45 | 3 | 38.55 | 39.05 | -2 | 7,884 | -0.03% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 39.05 | 39.15 | -1 | 7,906 | -0.01% |
|
| 2020/10/26 | 2.2 | 39.20 | 0 | 0.00 | 39.10 | 2.2 | 7,938 | 0.03% |
|
| 2020/10/23 | 0 | 0.00 | 2 | 38.85 | 38.85 | -2 | 7,975 | -0.03% |
|
| 2020/10/22 | 0 | 0.00 | 7 | 38.91 | 39.10 | -7 | 8,123 | -0.09% |
|
| 2020/10/21 | 5 | 38.45 | 0 | 0.00 | 38.45 | 5 | 8,166 | 0.06% |
|
| 2020/10/20 | 6 | 38.50 | 8 | 38.78 | 38.50 | -2 | 8,262 | -0.02% |
|
| 2020/10/16 | 0 | 0.00 | 21 | 39.38 | 38.60 | -21 | 8,510 | -0.25% |
|
| 2020/10/15 | 3 | 39.43 | 0 | 0.00 | 39.50 | 3 | 8,647 | 0.03% |
|
| 2020/10/14 | 35 | 39.49 | 6 | 38.90 | 39.65 | 29 | 8,656 | 0.34% |
|
| 2020/10/13 | 1 | 36.75 | 0 | 0.00 | 38.10 | 1 | 8,795 | 0.01% |
|
| 2020/10/12 | 2 | 38.30 | 5 | 37.55 | 37.50 | -3 | 8,885 | -0.03% |
|
| 2020/10/07 | 6 | 38.70 | 6 | 39.00 | 38.70 | 0 | 9,186 | 0.00% |
|
| 2020/10/06 | 3 | 39.03 | 0 | 0.00 | 39.05 | 3 | 9,384 | 0.03% |
|
| 2020/09/30 | 1 | 37.90 | 1 | 37.95 | 38.10 | 0 | 9,882 | 0.00% |
|
| 2020/09/29 | 2 | 37.88 | 1 | 37.75 | 37.75 | 1 | 9,976 | 0.01% |
|
| 2020/09/28 | 2 | 37.95 | 1 | 37.70 | 37.90 | 1 | 10,155 | 0.01% |
|
| 2020/09/25 | 8 | 37.87 | 3 | 37.45 | 37.60 | 5 | 10,413 | 0.05% |
|
| 2020/09/24 | 2 | 38.75 | 3 | 38.80 | 38.55 | -1 | 10,511 | -0.01% |
|
| 2020/09/21 | 3 | 40.22 | 3 | 40.45 | 40.20 | 0 | 11,099 | 0.00% |
|
| 2020/09/18 | 5 | 40.60 | 5 | 40.75 | 40.70 | 0 | 11,199 | 0.00% |
|
| 2020/09/17 | 3 | 41.10 | 10 | 41.39 | 40.85 | -7 | 11,195 | -0.06% |
|
| 2020/09/16 | 4 | 41.44 | 3 | 41.35 | 41.30 | 1 | 11,249 | 0.01% |
|
| 2020/09/15 | 2 | 42.13 | 4 | 41.86 | 41.65 | -2 | 11,338 | -0.02% |
|
| 2020/09/11 | 8 | 40.81 | 0 | 0.00 | 41.10 | 8 | 12,061 | 0.07% |
|
| 2020/09/10 | 13 | 42.28 | 11 | 41.89 | 40.80 | 2 | 12,189 | 0.02% |
|
| 2020/09/09 | 15 | 41.21 | 16 | 41.01 | 41.15 | -1 | 12,078 | -0.01% |
|
| 2020/09/08 | 2 | 40.00 | 2 | 40.30 | 40.00 | 0 | 11,968 | 0.00% |
|
| 2020/09/07 | 1 | 40.05 | 0 | 0.00 | 40.10 | 1 | 12,136 | 0.01% |
|
| 2020/09/04 | 4 | 40.53 | 3 | 40.35 | 40.65 | 1 | 12,307 | 0.01% |
|
| 2020/09/02 | 2 | 41.10 | 0 | 0.00 | 41.15 | 2 | 13,279 | 0.02% |
|
| 2020/09/01 | 1 | 40.80 | 0 | 0.00 | 40.60 | 1 | 13,354 | 0.01% |
|
| 2020/08/31 | 7 | 41.40 | 0 | 0.00 | 41.20 | 7 | 13,354 | 0.05% |
|
| 2020/08/28 | 4 | 41.81 | 15 | 41.55 | 41.40 | -11 | 13,442 | -0.08% |
|
| 2020/08/27 | 15 | 39.95 | 0 | 0.00 | 40.05 | 15 | 13,279 | 0.11% |
|
| 2020/08/26 | 3 | 39.95 | 9 | 39.83 | 39.80 | -6 | 13,449 | -0.04% |
|
| 2020/08/25 | 5 | 39.76 | 2 | 39.35 | 40.10 | 3 | 13,704 | 0.02% |
|
| 2020/08/24 | 5 | 38.95 | 0 | 0.00 | 38.95 | 5 | 13,789 | 0.04% |
|
| 2020/08/21 | 0 | 0.00 | 28 | 38.77 | 38.50 | -28 | 14,062 | -0.20% |
|
| 2020/08/20 | 26 | 38.85 | 7 | 38.11 | 38.50 | 19 | 14,188 | 0.13% |
|
| 2020/08/19 | 5 | 40.36 | 9 | 40.23 | 40.10 | -4 | 14,272 | -0.03% |
|
| 2020/08/18 | 1 | 41.75 | 30 | 42.11 | 41.20 | -29 | 14,805 | -0.20% |
|
| 2020/08/17 | 4 | 44.00 | 7 | 43.25 | 43.50 | -3 | 15,335 | -0.02% |
|
| 2020/08/14 | 15 | 43.54 | 7.1 | 43.56 | 43.55 | 7.9 | 15,665 | 0.05% |
|
| 2020/08/13 | 37 | 42.38 | 15 | 43.37 | 44.00 | 22 | 16,035 | 0.14% |
|
| 2020/08/11 | 13 | 41.07 | 9 | 40.78 | 41.30 | 4 | 15,714 | 0.03% |
|
| 2020/08/10 | 24 | 41.54 | 1 | 40.65 | 40.60 | 23 | 15,931 | 0.14% |
|
| 2020/08/07 | 1 | 40.50 | 25.2 | 40.63 | 40.20 | -24.2 | 16,099 | -0.15% |
|
| 2020/08/06 | 4 | 41.98 | 0 | 0.00 | 41.10 | 4 | 16,466 | 0.02% |
|
| 2020/08/05 | 0 | 0.00 | 10 | 41.50 | 41.40 | -10 | 16,852 | -0.06% |
|
| 2020/08/04 | 7 | 41.14 | 5 | 41.60 | 41.50 | 2 | 17,247 | 0.01% |
|
| 2020/08/03 | 5 | 41.20 | 5 | 41.05 | 41.20 | 0 | 17,674 | 0.00% |
|
| 2020/07/31 | 0 | 0.00 | 10 | 40.93 | 40.85 | -10 | 17,766 | -0.06% |
|
| 2020/07/30 | 3 | 41.38 | 0 | 0.00 | 41.40 | 3 | 17,869 | 0.02% |
|
| 2020/07/29 | 0 | 0.00 | 3 | 40.08 | 40.90 | -3 | 17,928 | -0.02% |
|
| 2020/07/28 | 0 | 0.00 | 8 | 39.83 | 39.45 | -8 | 17,901 | -0.04% |
|
| 2020/07/27 | 1 | 40.70 | 3 | 40.70 | 40.55 | -2 | 17,835 | -0.01% |
|
| 2020/07/24 | 7 | 41.93 | 16 | 41.95 | 41.30 | -9 | 17,873 | -0.05% |
|
| 2020/07/23 | 7 | 41.92 | 2 | 41.90 | 42.00 | 5 | 17,960 | 0.03% |
|
| 2020/07/22 | 12 | 42.53 | 11 | 42.68 | 42.80 | 1 | 18,107 | 0.01% |
|
| 2020/07/21 | 11 | 41.12 | 2 | 41.50 | 41.50 | 9 | 17,986 | 0.05% |
|
| 2020/07/20 | 0 | 0.00 | 15 | 39.38 | 39.65 | -15 | 17,840 | -0.08% |
|
| 2020/07/17 | 16 | 41.13 | 1 | 40.30 | 39.85 | 15 | 17,837 | 0.08% |
|
| 2020/07/16 | 21 | 43.24 | 17 | 43.19 | 43.25 | 4 | 17,635 | 0.02% |
|
| 2020/07/15 | 5 | 42.55 | 8 | 42.50 | 42.50 | -3 | 17,423 | -0.02% |
|
| 2020/07/14 | 21 | 43.18 | 0 | 0.00 | 42.50 | 21 | 17,379 | 0.12% |
|
| 2020/07/13 | 6 | 43.73 | 1 | 43.35 | 44.50 | 5 | 17,295 | 0.03% |
|
| 2020/07/10 | 26 | 42.66 | 16 | 42.83 | 42.50 | 10 | 17,133 | 0.06% |
|
| 2020/07/09 | 4 | 41.86 | 22 | 41.65 | 41.95 | -18 | 16,925 | -0.11% |
|
| 2020/07/08 | 1 | 43.45 | 5 | 43.45 | 43.85 | -4 | 16,649 | -0.02% |
|
| 2020/07/07 | 34 | 43.87 | 12.1 | 43.35 | 43.50 | 21.9 | 16,597 | 0.13% |
|
| 2020/07/06 | 23 | 44.25 | 7 | 44.24 | 44.00 | 16 | 16,597 | 0.10% |
|
| 2020/07/03 | 6 | 43.48 | 3 | 43.60 | 43.00 | 3 | 16,418 | 0.02% |
|
| 2020/07/02 | 14 | 42.62 | 9 | 43.06 | 43.95 | 5 | 16,271 | 0.03% |
|
| 2020/07/01 | 3 | 41.98 | 10 | 41.62 | 41.95 | -7 | 15,947 | -0.04% |
|
| 2020/06/30 | 1 | 40.70 | 0 | 0.00 | 40.60 | 1 | 15,644 | 0.01% |
|
| 2020/06/29 | 2 | 41.25 | 3 | 40.67 | 40.65 | -1 | 15,658 | -0.01% |
|
| 2020/06/24 | 11 | 40.70 | 14 | 40.81 | 40.50 | -3 | 15,616 | -0.02% |
|
| 2020/06/23 | 1 | 40.65 | 6 | 40.90 | 40.65 | -5 | 15,686 | -0.03% |
|
| 2020/06/22 | 3 | 40.88 | 6 | 40.62 | 40.55 | -3 | 15,677 | -0.02% |
|
| 2020/06/19 | 17 | 40.82 | 13 | 40.96 | 40.50 | 4 | 15,803 | 0.03% |
|
| 2020/06/18 | 4 | 39.75 | 13 | 39.82 | 40.60 | -9 | 15,511 | -0.06% |
|
| 2020/06/17 | 0 | 0.00 | 8 | 38.22 | 38.40 | -8 | 15,081 | -0.05% |
|
| 2020/06/16 | 2 | 37.95 | 0 | 0.00 | 38.75 | 2 | 15,016 | 0.01% |
|
| 2020/06/15 | 3 | 37.83 | 1 | 37.60 | 37.70 | 2 | 15,009 | 0.01% |
|
| 2020/06/12 | 7 | 38.25 | 3 | 37.87 | 37.95 | 4 | 14,993 | 0.03% |
|
| 2020/06/11 | 2 | 37.80 | 12 | 38.12 | 38.20 | -10 | 14,908 | -0.07% |
|
| 2020/06/10 | 10 | 37.57 | 40 | 38.15 | 38.05 | -30 | 14,791 | -0.20% |
|
| 2020/06/09 | 45 | 37.49 | 34 | 38.93 | 37.35 | 11 | 14,569 | 0.08% |
|
| 2020/06/08 | 6 | 40.32 | 8 | 40.41 | 40.55 | -2 | 13,891 | -0.01% |
|
| 2020/06/05 | 0 | 0.00 | 3 | 40.83 | 40.80 | -3 | 13,694 | -0.02% |
|
| 2020/06/04 | 14 | 40.66 | 164 | 40.61 | 40.35 | -150 | 13,703 | -1.09% |
大賣/鉅額交易
|
| 2020/06/03 | 18 | 41.41 | 51 | 41.42 | 41.10 | -33 | 13,553 | -0.24% |
|
| 2020/06/02 | 19 | 41.21 | 7 | 41.41 | 41.00 | 12 | 13,320 | 0.09% |
|
| 2020/06/01 | 177 | 41.37 | 22 | 41.49 | 41.85 | 155 | 13,121 | 1.18% |
大買/鉅額交易
|
| 2020/05/29 | 22 | 40.86 | 21 | 40.86 | 40.60 | 1 | 12,818 | 0.01% |
|
| 2020/05/28 | 6 | 41.29 | 1 | 41.55 | 40.55 | 5 | 12,660 | 0.04% |
|
| 2020/05/27 | 7 | 42.01 | 5 | 41.89 | 41.60 | 2 | 12,319 | 0.02% |
|
| 2020/05/26 | 11 | 42.18 | 12 | 41.87 | 41.70 | -1 | 12,135 | -0.01% |
|
| 2020/05/25 | 26 | 41.54 | 13 | 42.19 | 42.30 | 13 | 11,780 | 0.11% |
|
| 2020/05/22 | 30 | 39.94 | 67 | 40.29 | 39.80 | -37 | 11,043 | -0.34% |
|
| 2020/05/21 | 17 | 38.78 | 14 | 38.93 | 38.85 | 3 | 10,233 | 0.03% |
|
| 2020/05/20 | 10 | 37.39 | 135.4 | 38.42 | 39.05 | -125.4 | 9,765 | -1.28% |
大賣/鉅額交易
|
| 2020/05/19 | 7 | 36.73 | 55 | 36.63 | 36.30 | -48 | 9,161 | -0.52% |
|
| 2020/05/18 | 1 | 35.70 | 23 | 35.86 | 36.10 | -22 | 8,953 | -0.25% |
|
| 2020/05/15 | 9 | 35.98 | 6 | 35.40 | 35.80 | 3 | 8,840 | 0.03% |
|
| 2020/05/14 | 14 | 37.15 | 9 | 37.39 | 36.50 | 5 | 8,503 | 0.06% |
|
| 2020/05/13 | 8 | 36.94 | 20 | 36.25 | 37.45 | -12 | 8,158 | -0.15% |
|
| 2020/05/12 | 28 | 35.76 | 19 | 35.73 | 35.85 | 9 | 7,777 | 0.12% |
|
| 2020/05/11 | 44 | 34.34 | 22 | 34.51 | 34.90 | 22 | 7,351 | 0.30% |
|
| 2020/05/08 | 41 | 33.65 | 12 | 33.54 | 33.00 | 29 | 6,940 | 0.42% |
|
| 2020/05/07 | 9 | 31.82 | 3 | 31.70 | 31.95 | 6 | 6,412 | 0.09% |
|
| 2020/05/06 | 6 | 31.14 | 2 | 31.35 | 31.25 | 4 | 6,293 | 0.06% |
|
| 2020/05/05 | 5 | 30.84 | 1 | 30.95 | 30.60 | 4 | 6,183 | 0.06% |
|
| 2020/05/04 | 2 | 30.53 | 10 | 30.65 | 30.55 | -8 | 6,093 | -0.13% |
|
| 2020/04/30 | 1 | 30.95 | 2 | 31.05 | 31.00 | -1 | 6,073 | -0.02% |
|
| 2020/04/29 | 18 | 31.07 | 1 | 30.60 | 30.75 | 17 | 6,055 | 0.28% |
|
| 2020/04/28 | 4 | 30.99 | 3 | 31.00 | 30.95 | 1 | 6,023 | 0.02% |
|
| 2020/04/27 | 2 | 30.35 | 33 | 30.45 | 30.80 | -31 | 5,969 | -0.52% |
|
| 2020/04/24 | 2 | 28.95 | 5 | 28.15 | 28.95 | -3 | 5,749 | -0.05% |
|
| 2020/04/23 | 1 | 28.35 | 0 | 0.00 | 28.35 | 1 | 5,699 | 0.02% |
|
| 2020/04/22 | 6 | 27.49 | 3 | 27.62 | 28.10 | 3 | 5,707 | 0.05% |
|
| 2020/04/21 | 6 | 28.78 | 1 | 28.65 | 27.80 | 5 | 5,660 | 0.09% |
|
| 2020/04/20 | 2 | 28.90 | 0 | 0.00 | 28.85 | 2 | 5,640 | 0.04% |
|
| 2020/04/17 | 3 | 29.85 | 5 | 30.05 | 28.75 | -2 | 5,625 | -0.04% |
|
| 2020/04/16 | 6 | 29.18 | 21 | 28.88 | 29.10 | -15 | 5,528 | -0.27% |
|
| 2020/04/15 | 2 | 28.15 | 0 | 0.00 | 28.15 | 2 | 5,394 | 0.04% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 27.85 | 27.90 | -1 | 5,394 | -0.02% |
|
| 2020/04/13 | 2 | 27.60 | 0 | 0.00 | 27.50 | 2 | 5,393 | 0.04% |
|
| 2020/04/10 | 1 | 27.95 | 1 | 27.70 | 27.80 | 0 | 5,406 | 0.00% |
|
| 2020/04/09 | 22 | 28.28 | 6 | 27.72 | 27.60 | 16 | 5,419 | 0.30% |
|
| 2020/04/08 | 2 | 26.43 | 6 | 26.58 | 26.80 | -4 | 5,307 | -0.08% |
|
| 2020/04/07 | 9 | 25.70 | 5 | 25.65 | 25.90 | 4 | 5,205 | 0.08% |
|
| 2020/04/06 | 0 | 0.00 | 1 | 25.10 | 25.20 | -1 | 5,157 | -0.02% |
|
| 2020/04/01 | 6 | 24.84 | 7 | 24.89 | 24.95 | -1 | 5,183 | -0.02% |
|
| 2020/03/31 | 13 | 25.01 | 0 | 0.00 | 24.70 | 13 | 5,167 | 0.25% |
|
| 2020/03/30 | 4 | 25.05 | 0 | 0.00 | 25.10 | 4 | 5,085 | 0.08% |
|
| 2020/03/27 | 0 | 0.00 | 1 | 24.80 | 24.60 | -1 | 4,988 | -0.02% |
|
| 2020/03/26 | 0 | 0.00 | 21 | 24.00 | 24.05 | -21 | 4,862 | -0.43% |
|
| 2020/03/25 | 21 | 25.07 | 26 | 24.68 | 24.30 | -5 | 4,773 | -0.10% |
|
| 2020/03/24 | 33 | 23.69 | 11 | 23.64 | 23.75 | 22 | 4,530 | 0.49% |
|
| 2020/03/23 | 3 | 21.58 | 0 | 0.00 | 21.60 | 3 | 4,424 | 0.07% |
|
| 2020/03/20 | 6 | 22.27 | 6 | 22.43 | 22.60 | 0 | 4,426 | 0.00% |
|
| 2020/03/19 | 17 | 22.12 | 2 | 21.50 | 21.00 | 15 | 4,364 | 0.34% |
|
| 2020/03/18 | 0 | 0.00 | 15 | 22.60 | 22.40 | -15 | 4,298 | -0.35% |
|
| 2020/03/17 | 6 | 22.13 | 1 | 22.05 | 22.00 | 5 | 4,367 | 0.11% |
|
| 2020/03/16 | 3 | 23.67 | 0 | 0.00 | 23.70 | 3 | 4,396 | 0.07% |
|
| 2020/03/13 | 7 | 24.40 | 12 | 23.68 | 25.00 | -5 | 4,384 | -0.11% |
|
| 2020/03/12 | 7 | 26.56 | 5 | 26.80 | 26.15 | 2 | 4,318 | 0.05% |
|
| 2020/03/10 | 6 | 28.01 | 10 | 28.29 | 28.40 | -4 | 4,285 | -0.09% |
|
| 2020/03/09 | 21 | 29.37 | 0 | 0.00 | 29.00 | 21 | 4,176 | 0.50% |
|
| 2020/03/06 | 6 | 30.32 | 0 | 0.00 | 30.30 | 6 | 4,136 | 0.15% |
|
| 2020/03/05 | 1 | 30.60 | 0 | 0.00 | 30.60 | 1 | 4,249 | 0.02% |
|
| 2020/03/04 | 3 | 30.20 | 2 | 30.35 | 30.30 | 1 | 4,292 | 0.02% |
|
| 2020/03/02 | 2 | 30.68 | 12 | 30.66 | 30.60 | -10 | 4,476 | -0.22% |
|
| 2020/02/27 | 1 | 31.60 | 0 | 0.00 | 30.90 | 1 | 4,561 | 0.02% |
|
| 2020/02/26 | 1 | 31.15 | 0 | 0.00 | 31.05 | 1 | 4,704 | 0.02% |
|
| 2020/02/25 | 0 | 0.00 | 5 | 30.60 | 31.10 | -5 | 5,137 | -0.10% |
|
| 2020/02/24 | 10 | 30.73 | 0 | 0.00 | 30.65 | 10 | 5,145 | 0.19% |
|
| 2020/02/21 | 0 | 0.00 | 2 | 31.20 | 31.20 | -2 | 5,163 | -0.04% |
|
| 2020/02/20 | 0 | 0.00 | 7 | 31.32 | 31.05 | -7 | 5,187 | -0.13% |
|
| 2020/02/18 | 1 | 30.90 | 0 | 0.00 | 30.85 | 1 | 5,200 | 0.02% |
|
| 2020/02/12 | 1 | 29.70 | 10 | 29.55 | 29.80 | -9 | 5,426 | -0.17% |
|
| 2020/02/11 | 10 | 29.18 | 0 | 0.00 | 29.15 | 10 | 5,723 | 0.17% |
|
| 2020/02/06 | 2 | 29.60 | 0 | 0.00 | 29.65 | 2 | 6,091 | 0.03% |
|
| 2020/02/05 | 2 | 29.40 | 0 | 0.00 | 29.35 | 2 | 6,321 | 0.03% |
|
| 2020/02/04 | 1 | 29.55 | 1 | 29.55 | 29.55 | 0 | 6,353 | 0.00% |
|
| 2020/02/03 | 0 | 0.00 | 2 | 28.45 | 29.35 | -2 | 6,363 | -0.03% |
|
| 2020/01/31 | 7 | 29.43 | 10 | 29.80 | 29.75 | -3 | 6,368 | -0.05% |
|
| 2020/01/30 | 8 | 29.11 | 0 | 0.00 | 29.00 | 8 | 6,404 | 0.12% |
|
| 2020/01/20 | 0 | 0.00 | 1 | 31.50 | 31.50 | -1 | 6,284 | -0.02% |
|
| 2020/01/17 | 0 | 0.00 | 5 | 31.40 | 31.40 | -5 | 6,288 | -0.08% |
|
| 2020/01/15 | 1 | 31.65 | 0 | 0.00 | 31.20 | 1 | 6,308 | 0.02% |
|
| 2020/01/14 | 0 | 0.00 | 6 | 31.18 | 31.40 | -6 | 6,372 | -0.09% |
|
| 2020/01/13 | 5 | 30.75 | 2 | 30.75 | 30.75 | 3 | 6,421 | 0.05% |
|
| 2020/01/10 | 3 | 30.50 | 0 | 0.00 | 30.50 | 3 | 6,455 | 0.05% |
|
| 2020/01/09 | 4 | 30.60 | 0 | 0.00 | 30.60 | 4 | 6,472 | 0.06% |
|
| 2020/01/08 | 0 | 0.00 | 2 | 30.50 | 30.55 | -2 | 6,520 | -0.03% |
|
| 2020/01/03 | 0 | 0.00 | 6 | 31.61 | 31.70 | -6 | 7,075 | -0.08% |
|
| 2020/01/02 | 5 | 31.50 | 13 | 31.62 | 31.90 | -8 | 7,116 | -0.11% |
|
| 2019/12/27 | 0 | 0.00 | 2 | 31.45 | 31.15 | -2 | 7,464 | -0.03% |
|
| 2019/12/26 | 0 | 0.00 | 5 | 31.00 | 30.90 | -5 | 7,462 | -0.07% |
|
| 2019/12/25 | 1 | 30.80 | 0 | 0.00 | 30.75 | 1 | 7,466 | 0.01% |
|
| 2019/12/20 | 8 | 31.13 | 0 | 0.00 | 31.05 | 8 | 7,472 | 0.11% |
|
| 2019/12/17 | 0 | 0.00 | 61 | 31.10 | 30.95 | -61 | 7,381 | -0.83% |
|
| 2019/12/16 | 1 | 30.85 | 5.6 | 30.55 | 31.00 | -4.6 | 7,349 | -0.06% |
|
| 2019/12/13 | 20 | 30.27 | 6 | 30.62 | 30.20 | 14 | 7,288 | 0.19% |
|
| 2019/12/12 | 60 | 30.31 | 0 | 0.00 | 30.20 | 60 | 7,172 | 0.84% |
|
| 2019/12/11 | 1 | 30.75 | 0 | 0.00 | 30.80 | 1 | 7,033 | 0.01% |
|
| 2019/12/10 | 5 | 31.35 | 0 | 0.00 | 31.45 | 5 | 6,910 | 0.07% |
|
| 2019/12/09 | 2 | 31.40 | 0 | 0.00 | 31.35 | 2 | 6,856 | 0.03% |
|
| 2019/12/04 | 1 | 31.85 | 1 | 31.85 | 31.90 | 0 | 6,846 | 0.00% |
|
| 2019/12/03 | 5 | 31.58 | 1 | 31.70 | 31.65 | 4 | 6,889 | 0.06% |
|
| 2019/12/02 | 1 | 31.40 | 0 | 0.00 | 31.30 | 1 | 6,883 | 0.01% |
|
| 2019/11/29 | 1 | 32.50 | 0 | 0.00 | 32.30 | 1 | 6,830 | 0.01% |
|
| 2019/11/28 | 1 | 32.65 | 0 | 0.00 | 32.70 | 1 | 6,789 | 0.01% |
|
| 2019/11/27 | 0 | 0.00 | 2 | 33.10 | 33.15 | -2 | 6,741 | -0.03% |
|
| 2019/11/26 | 2 | 32.73 | 1 | 32.65 | 32.60 | 1 | 6,676 | 0.01% |
|
| 2019/11/25 | 19 | 33.17 | 19 | 32.87 | 32.60 | 0 | 6,607 | 0.00% |
|
| 2019/11/22 | 6 | 32.68 | 69 | 33.37 | 32.55 | -63 | 6,450 | -0.98% |
|
| 2019/11/21 | 2 | 31.80 | 0 | 0.00 | 32.05 | 2 | 6,166 | 0.03% |
|
| 2019/11/20 | 4 | 31.58 | 0 | 0.00 | 31.50 | 4 | 6,381 | 0.06% |
|
| 2019/11/19 | 2 | 32.20 | 0 | 0.00 | 32.00 | 2 | 6,753 | 0.03% |
|
| 2019/11/18 | 0 | 0.00 | 6 | 31.83 | 32.05 | -6 | 6,768 | -0.09% |
|
| 2019/11/15 | 8 | 31.97 | 0 | 0.00 | 31.85 | 8 | 6,786 | 0.12% |
|
| 2019/11/14 | 10 | 31.86 | 1 | 31.90 | 31.85 | 9 | 6,799 | 0.13% |
|
| 2019/11/13 | 6 | 31.81 | 105 | 31.88 | 31.80 | -99 | 6,794 | -1.46% |
大賣/
|
| 2019/11/12 | 6 | 32.33 | 101 | 32.56 | 32.55 | -95 | 6,786 | -1.40% |
大賣/
|
| 2019/11/11 | 171 | 32.77 | 63 | 32.32 | 32.55 | 108 | 6,729 | 1.60% |
大買/鉅額交易
|
| 2019/11/08 | 109 | 32.89 | 12 | 32.88 | 32.85 | 97 | 6,584 | 1.47% |
大買/
|
| 2019/11/07 | 0 | 0.00 | 1 | 31.80 | 31.75 | -1 | 6,266 | -0.02% |
|
| 2019/11/06 | 6 | 32.08 | 0 | 0.00 | 32.15 | 6 | 6,253 | 0.10% |
|
| 2019/11/05 | 11 | 32.47 | 3 | 32.55 | 32.75 | 8 | 6,175 | 0.13% |
|
| 2019/11/04 | 0 | 0.00 | 5 | 31.70 | 32.05 | -5 | 5,941 | -0.08% |
|
| 2019/11/01 | 1 | 29.65 | 5 | 29.65 | 29.70 | -4 | 5,705 | -0.07% |
|
| 2019/10/31 | 5 | 30.10 | 0 | 0.00 | 29.95 | 5 | 5,708 | 0.09% |
|
| 2019/10/30 | 2 | 30.00 | 0 | 0.00 | 30.00 | 2 | 5,678 | 0.04% |
|
| 2019/10/29 | 1 | 31.20 | 0 | 0.00 | 30.50 | 1 | 5,603 | 0.02% |
|
| 2019/10/25 | 0 | 0.00 | 3 | 32.00 | 31.55 | -3 | 5,527 | -0.05% |
|
| 2019/10/24 | 3 | 31.55 | 0 | 0.00 | 31.75 | 3 | 5,522 | 0.05% |
|
| 2019/10/23 | 1 | 31.80 | 2 | 31.55 | 31.50 | -1 | 5,547 | -0.02% |
|
| 2019/10/22 | 5 | 32.20 | 20 | 32.00 | 32.00 | -15 | 5,538 | -0.27% |
|
| 2019/10/21 | 1 | 31.80 | 5 | 31.70 | 32.05 | -4 | 5,473 | -0.07% |
|
| 2019/10/18 | 0 | 0.00 | 1 | 31.30 | 31.35 | -1 | 5,387 | -0.02% |
|
| 2019/10/17 | 2 | 31.00 | 5 | 31.15 | 31.35 | -3 | 5,366 | -0.06% |
|
| 2019/10/16 | 6 | 30.96 | 3 | 31.00 | 30.85 | 3 | 5,349 | 0.06% |
|
| 2019/10/15 | 5 | 31.43 | 4 | 31.58 | 30.90 | 1 | 5,293 | 0.02% |
|
| 2019/10/09 | 3 | 30.37 | 0 | 0.00 | 30.70 | 3 | 4,732 | 0.06% |
|
| 2019/10/08 | 0 | 0.00 | 2 | 31.00 | 30.70 | -2 | 4,734 | -0.04% |
|
| 2019/10/03 | 3 | 29.98 | 12 | 29.64 | 30.10 | -9 | 4,570 | -0.20% |
|
| 2019/10/02 | 13 | 28.92 | 10 | 28.21 | 29.40 | 3 | 4,302 | 0.07% |
|
| 2019/10/01 | 0 | 0.00 | 6 | 28.33 | 28.05 | -6 | 4,236 | -0.14% |
|
| 2019/09/27 | 0 | 0.00 | 1 | 28.60 | 28.15 | -1 | 4,302 | -0.02% |
|
| 2019/09/24 | 1 | 28.80 | 1 | 28.95 | 29.00 | 0 | 4,368 | 0.00% |
|
| 2019/09/20 | 0 | 0.00 | 1 | 28.45 | 28.30 | -1 | 4,381 | -0.02% |
|
| 2019/09/19 | 9 | 28.35 | 8 | 28.55 | 28.35 | 1 | 4,363 | 0.02% |
|
| 2019/09/16 | 8 | 28.90 | 9 | 28.90 | 28.90 | -1 | 4,514 | -0.02% |
|
| 2019/09/12 | 1 | 28.80 | 1 | 28.75 | 29.00 | 0 | 4,640 | 0.00% |
|
| 2019/09/11 | 1 | 28.85 | 11 | 28.83 | 28.75 | -10 | 4,673 | -0.21% |
|
| 2019/09/10 | 16 | 28.39 | 4 | 28.30 | 29.00 | 12 | 4,647 | 0.26% |
|
| 2019/09/09 | 0 | 0.00 | 7 | 29.40 | 29.40 | -7 | 4,526 | -0.15% |
|
| 2019/09/06 | 0 | 0.00 | 1 | 29.20 | 29.40 | -1 | 4,527 | -0.02% |
|
| 2019/09/05 | 3 | 29.65 | 2 | 29.28 | 29.20 | 1 | 4,627 | 0.02% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 29.20 | 29.35 | -1 | 4,608 | -0.02% |
|
| 2019/09/03 | 8 | 28.80 | 13 | 28.52 | 28.95 | -5 | 4,617 | -0.11% |
|
| 2019/09/02 | 22 | 28.22 | 11 | 28.21 | 28.25 | 11 | 4,558 | 0.24% |
|
| 2019/08/30 | 5 | 28.00 | 7 | 28.13 | 27.90 | -2 | 4,556 | -0.04% |
|
| 2019/08/29 | 17 | 27.90 | 11 | 28.15 | 27.90 | 6 | 4,525 | 0.13% |
|
| 2019/08/28 | 5 | 28.25 | 1 | 28.05 | 28.05 | 4 | 4,513 | 0.09% |
|
| 2019/08/27 | 4 | 28.10 | 5 | 28.64 | 28.00 | -1 | 4,599 | -0.02% |
|
| 2019/08/26 | 4 | 28.09 | 6 | 28.28 | 28.10 | -2 | 4,548 | -0.04% |
|
| 2019/08/23 | 62 | 30.45 | 6 | 30.50 | 30.30 | 56 | 4,475 | 1.25% |
|
| 2019/08/22 | 63 | 31.31 | 20 | 31.28 | 30.80 | 43 | 4,316 | 1.00% |
|
| 2019/08/21 | 0 | 0.00 | 2 | 34.10 | 34.00 | -2 | 3,965 | -0.05% |
|
| 2019/08/20 | 14 | 33.77 | 5 | 33.80 | 33.60 | 9 | 3,970 | 0.23% |
|
| 2019/08/19 | 6 | 33.75 | 5 | 33.60 | 33.85 | 1 | 3,993 | 0.03% |
|
| 2019/08/16 | 1 | 32.60 | 8 | 32.90 | 32.80 | -7 | 4,127 | -0.17% |
|
| 2019/08/13 | 5 | 31.20 | 5 | 32.05 | 32.35 | 0 | 4,226 | 0.00% |
|
| 2019/08/12 | 0 | 0.00 | 1 | 32.40 | 32.25 | -1 | 4,264 | -0.02% |
|
| 2019/08/08 | 0 | 0.00 | 5 | 32.00 | 32.00 | -5 | 4,308 | -0.12% |
|
| 2019/08/07 | 9 | 31.63 | 8 | 32.15 | 31.60 | 1 | 4,338 | 0.02% |
|
| 2019/08/06 | 2 | 31.20 | 5 | 31.86 | 32.00 | -3 | 4,444 | -0.07% |
|
| 2019/08/05 | 6 | 32.43 | 5 | 32.30 | 32.25 | 1 | 4,458 | 0.02% |
|
| 2019/08/02 | 6 | 32.83 | 10 | 32.83 | 32.80 | -4 | 4,542 | -0.09% |
|
| 2019/08/01 | 9 | 33.81 | 4 | 34.20 | 33.90 | 5 | 4,559 | 0.11% |
|
| 2019/07/31 | 0 | 0.00 | 5 | 34.40 | 34.40 | -5 | 4,588 | -0.11% |
|
| 2019/07/30 | 6 | 34.14 | 0 | 0.00 | 34.00 | 6 | 4,598 | 0.13% |
|
| 2019/07/29 | 5 | 34.55 | 0 | 0.00 | 34.50 | 5 | 4,631 | 0.11% |
|
| 2019/07/25 | 10 | 35.00 | 5 | 35.50 | 34.85 | 5 | 4,719 | 0.11% |
|
| 2019/07/24 | 2 | 35.10 | 5 | 35.00 | 35.35 | -3 | 4,741 | -0.06% |
|
| 2019/07/23 | 7 | 34.75 | 7 | 34.80 | 34.75 | 0 | 4,753 | 0.00% |
|
| 2019/07/22 | 1 | 34.90 | 2 | 34.80 | 34.80 | -1 | 4,803 | -0.02% |
|
| 2019/07/19 | 5 | 34.70 | 5 | 35.20 | 34.70 | 0 | 4,859 | 0.00% |
|
| 2019/07/18 | 12 | 34.64 | 15 | 34.85 | 34.60 | -3 | 4,903 | -0.06% |
|
| 2019/07/17 | 5 | 35.25 | 0 | 0.00 | 35.05 | 5 | 4,961 | 0.10% |
|
| 2019/07/16 | 1 | 35.45 | 0 | 0.00 | 35.20 | 1 | 5,080 | 0.02% |
|
| 2019/07/15 | 8 | 35.36 | 7 | 35.64 | 35.35 | 1 | 5,215 | 0.02% |
|
| 2019/07/12 | 10 | 35.28 | 0 | 0.00 | 35.25 | 10 | 5,313 | 0.19% |
|
| 2019/07/11 | 0 | 0.00 | 1 | 34.95 | 34.65 | -1 | 5,449 | -0.02% |
|
| 2019/07/09 | 2 | 33.70 | 10 | 33.73 | 33.70 | -8 | 5,638 | -0.14% |
|
| 2019/07/08 | 1 | 34.45 | 1 | 34.60 | 34.30 | 0 | 5,725 | 0.00% |
|
| 2019/07/04 | 5 | 34.40 | 1 | 34.65 | 34.60 | 4 | 6,265 | 0.06% |
|
| 2019/07/02 | 8 | 34.25 | 1 | 34.10 | 33.95 | 7 | 6,845 | 0.10% |
|
| 2019/07/01 | 6 | 33.93 | 2 | 34.00 | 34.05 | 4 | 6,896 | 0.06% |
|
| 2019/06/26 | 2 | 32.80 | 0 | 0.00 | 33.15 | 2 | 7,213 | 0.03% |
|
| 2019/06/25 | 0 | 0.00 | 1 | 33.00 | 33.20 | -1 | 7,332 | -0.01% |
|
| 2019/06/24 | 2 | 33.70 | 2 | 33.80 | 33.75 | 0 | 7,343 | 0.00% |
|
| 2019/06/21 | 7 | 33.72 | 8 | 34.09 | 33.60 | -1 | 7,380 | -0.01% |
|
| 2019/06/20 | 16 | 33.21 | 8 | 33.26 | 33.70 | 8 | 7,327 | 0.11% |
|
| 2019/06/17 | 2 | 32.20 | 6 | 32.23 | 32.25 | -4 | 7,868 | -0.05% |
|
| 2019/06/14 | 19 | 32.20 | 18 | 32.51 | 32.20 | 1 | 7,933 | 0.01% |
|
| 2019/06/13 | 7 | 32.59 | 16 | 32.85 | 32.65 | -9 | 7,961 | -0.11% |
|
| 2019/06/12 | 16 | 32.18 | 10 | 31.86 | 32.30 | 6 | 7,865 | 0.08% |
|
| 2019/06/11 | 11 | 31.75 | 10 | 31.85 | 31.70 | 1 | 7,877 | 0.01% |
|
| 2019/06/06 | 15 | 30.85 | 13 | 31.29 | 30.85 | 2 | 8,259 | 0.02% |
|
| 2019/06/05 | 19 | 31.38 | 8 | 31.65 | 31.30 | 11 | 8,334 | 0.13% |
|
| 2019/06/03 | 0 | 0.00 | 10 | 31.00 | 31.05 | -10 | 8,323 | -0.12% |
|
| 2019/05/31 | 0 | 0.00 | 1 | 32.15 | 32.00 | -1 | 8,202 | -0.01% |
|
| 2019/05/30 | 16 | 32.15 | 4 | 32.20 | 31.95 | 12 | 8,176 | 0.15% |
|
| 2019/05/29 | 25 | 31.90 | 15 | 32.40 | 32.70 | 10 | 8,135 | 0.12% |
|
| 2019/05/28 | 10 | 31.20 | 1 | 31.10 | 31.10 | 9 | 8,068 | 0.11% |
|
| 2019/05/27 | 2 | 30.20 | 0 | 0.00 | 30.95 | 2 | 8,098 | 0.02% |
|
| 2019/05/24 | 7 | 30.44 | 6 | 30.52 | 30.25 | 1 | 8,087 | 0.01% |
|
| 2019/05/23 | 72 | 30.74 | 59 | 30.83 | 30.80 | 13 | 8,036 | 0.16% |
|
| 2019/05/22 | 22 | 32.98 | 6 | 32.32 | 32.05 | 16 | 7,867 | 0.20% |
|
| 2019/05/21 | 20 | 33.33 | 0 | 0.00 | 33.25 | 20 | 7,838 | 0.26% |
|
| 2019/05/20 | 20 | 34.45 | 0 | 0.00 | 33.65 | 20 | 7,855 | 0.25% |
|
| 2019/05/17 | 1 | 34.30 | 13 | 34.50 | 34.50 | -12 | 7,864 | -0.15% |
|
| 2019/05/16 | 30 | 34.13 | 0 | 0.00 | 34.05 | 30 | 7,855 | 0.38% |
|
| 2019/05/15 | 39 | 33.44 | 0 | 0.00 | 33.50 | 39 | 7,953 | 0.49% |
|
| 2019/05/14 | 42 | 31.91 | 0 | 0.00 | 32.60 | 42 | 7,996 | 0.53% |
|
| 2019/05/13 | 0 | 0.00 | 5 | 33.00 | 33.00 | -5 | 7,903 | -0.06% |
|
| 2019/05/10 | 1 | 35.25 | 0 | 0.00 | 33.95 | 1 | 7,912 | 0.01% |
|
| 2019/05/09 | 6 | 35.63 | 1 | 35.50 | 35.05 | 5 | 7,883 | 0.06% |
|
| 2019/05/08 | 6 | 36.15 | 13 | 36.58 | 36.60 | -7 | 7,993 | -0.09% |
|
| 2019/05/06 | 11 | 37.22 | 2 | 37.05 | 36.70 | 9 | 8,284 | 0.11% |
|
| 2019/05/03 | 0 | 0.00 | 6 | 37.31 | 37.90 | -6 | 8,241 | -0.07% |
|
| 2019/05/02 | 10 | 37.04 | 5 | 37.20 | 37.40 | 5 | 8,187 | 0.06% |
|
| 2019/04/30 | 6 | 36.42 | 1.9 | 36.77 | 36.95 | 4.1 | 8,159 | 0.05% |
|
| 2019/04/29 | 5 | 36.40 | 2 | 36.65 | 36.25 | 3 | 8,146 | 0.04% |
|
| 2019/04/26 | 0 | 0.00 | 2 | 37.05 | 37.00 | -2 | 8,183 | -0.02% |
|
| 2019/04/25 | 0 | 0.00 | 5 | 38.25 | 37.85 | -5 | 8,169 | -0.06% |
|
| 2019/04/24 | 15 | 37.78 | 7 | 37.74 | 37.55 | 8 | 8,154 | 0.10% |
|
| 2019/04/23 | 16 | 37.32 | 1 | 37.30 | 37.80 | 15 | 8,109 | 0.18% |
|
| 2019/04/22 | 8 | 38.47 | 4 | 37.88 | 37.80 | 4 | 8,045 | 0.05% |
|
| 2019/04/19 | 1 | 38.00 | 4 | 38.21 | 38.35 | -3 | 8,029 | -0.04% |
|
| 2019/04/18 | 19 | 37.60 | 8 | 37.86 | 37.35 | 11 | 7,983 | 0.14% |
|
| 2019/04/17 | 4 | 37.84 | 7 | 38.20 | 37.50 | -3 | 7,919 | -0.04% |
|
| 2019/04/16 | 6 | 37.86 | 2 | 37.85 | 37.35 | 4 | 7,788 | 0.05% |
|
| 2019/04/15 | 3 | 37.28 | 15 | 37.42 | 37.15 | -12 | 7,682 | -0.16% |
|
| 2019/04/12 | 2 | 35.75 | 4 | 35.99 | 36.30 | -2 | 7,588 | -0.03% |
|
| 2019/04/11 | 27 | 36.56 | 4 | 36.76 | 36.20 | 23 | 7,488 | 0.31% |
|
| 2019/04/10 | 11 | 37.69 | 18 | 37.82 | 37.25 | -7 | 7,275 | -0.10% |
|
| 2019/04/09 | 34 | 36.68 | 31 | 37.14 | 37.20 | 3 | 6,956 | 0.04% |
|
| 2019/04/08 | 3.5 | 35.39 | 1 | 35.50 | 35.95 | 2.5 | 6,570 | 0.04% |
|
| 2019/04/03 | 7 | 34.31 | 8 | 34.43 | 34.50 | -1 | 6,398 | -0.02% |
|
| 2019/04/01 | 2 | 34.05 | 17 | 34.10 | 33.95 | -15 | 6,285 | -0.24% |
|
| 2019/03/29 | 5 | 34.95 | 26 | 34.63 | 34.50 | -21 | 6,158 | -0.34% |
|
| 2019/03/28 | 10 | 33.95 | 12 | 34.51 | 34.60 | -2 | 6,093 | -0.03% |
|
| 2019/03/26 | 3 | 33.67 | 1 | 34.05 | 33.60 | 2 | 6,351 | 0.03% |
|
| 2019/03/25 | 0 | 0.00 | 2 | 33.53 | 33.75 | -2 | 6,341 | -0.03% |
|
| 2019/03/22 | 1 | 33.80 | 0 | 0.00 | 33.80 | 1 | 6,338 | 0.02% |
|
| 2019/03/21 | 15 | 35.68 | 3 | 35.62 | 35.10 | 12 | 6,491 | 0.18% |
|
| 2019/03/20 | 3 | 33.87 | 1 | 34.40 | 34.55 | 2 | 7,202 | 0.03% |
|
| 2019/03/19 | 1 | 33.45 | 1 | 33.65 | 33.35 | 0 | 7,144 | 0.00% |
|
| 2019/03/18 | 0 | 0.00 | 5 | 34.40 | 34.10 | -5 | 7,276 | -0.07% |
|
| 2019/03/14 | 3 | 33.70 | 0 | 0.00 | 33.60 | 3 | 7,304 | 0.04% |
|
| 2019/03/13 | 6 | 34.37 | 1 | 35.40 | 34.05 | 5 | 7,331 | 0.07% |
|
| 2019/03/12 | 12 | 34.40 | 6 | 34.40 | 34.70 | 6 | 7,213 | 0.08% |
|
| 2019/03/11 | 0 | 0.00 | 4 | 33.34 | 33.55 | -4 | 7,122 | -0.06% |
|
| 2019/03/07 | 0 | 0.00 | 1 | 33.20 | 32.60 | -1 | 7,370 | -0.01% |
|
| 2019/03/05 | 0 | 0.00 | 2.5 | 32.95 | 32.75 | -2.5 | 7,619 | -0.03% |
|
| 2019/02/26 | 5 | 32.55 | 0 | 0.00 | 32.20 | 5 | 8,037 | 0.06% |
|
| 2019/02/25 | 0 | 0.00 | 2 | 33.33 | 33.15 | -2 | 8,041 | -0.02% |
|
| 2019/02/22 | 3 | 32.82 | 8 | 32.91 | 32.95 | -5 | 8,149 | -0.06% |
|
| 2019/02/21 | 11 | 33.13 | 12 | 33.30 | 33.10 | -1 | 8,252 | -0.01% |
|
| 2019/02/20 | 1 | 33.35 | 1 | 33.20 | 33.10 | 0 | 8,506 | 0.00% |
|
| 2019/02/19 | 1 | 33.00 | 6 | 33.12 | 33.00 | -5 | 8,725 | -0.06% |
|
| 2019/02/18 | 4 | 31.68 | 4 | 31.99 | 32.00 | 0 | 8,776 | 0.00% |
|
| 2019/02/15 | 4 | 32.55 | 0 | 0.00 | 32.45 | 4 | 8,974 | 0.04% |
|
| 2019/02/14 | 1 | 32.70 | 4 | 33.08 | 32.95 | -3 | 9,148 | -0.03% |
|
| 2019/02/13 | 7 | 32.88 | 10 | 32.89 | 33.00 | -3 | 9,185 | -0.03% |
|
| 2019/02/12 | 1 | 32.55 | 1 | 32.50 | 32.40 | 0 | 9,372 | 0.00% |
|
| 2019/02/11 | 10 | 32.68 | 1 | 32.75 | 32.60 | 9 | 9,569 | 0.09% |
|
| 2019/01/30 | 11 | 32.16 | 2 | 32.15 | 32.15 | 9 | 9,556 | 0.09% |
|
| 2019/01/29 | 2 | 32.00 | 3 | 32.45 | 32.45 | -1 | 9,548 | -0.01% |
|
| 2019/01/28 | 2 | 32.13 | 17 | 32.08 | 32.10 | -15 | 9,420 | -0.16% |
|
| 2019/01/25 | 0 | 0.00 | 3 | 30.62 | 30.80 | -3 | 9,325 | -0.03% |
|
| 2019/01/24 | 6 | 30.09 | 2 | 30.00 | 29.90 | 4 | 9,306 | 0.04% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 29.65 | 29.85 | -1 | 9,333 | -0.01% |
|
| 2019/01/22 | 1 | 29.85 | 0 | 0.00 | 29.40 | 1 | 9,377 | 0.01% |
|
| 2019/01/21 | 2 | 29.83 | 11 | 30.01 | 29.75 | -9 | 9,400 | -0.10% |
|
| 2019/01/18 | 5 | 29.25 | 2 | 28.95 | 29.55 | 3 | 9,444 | 0.03% |
|
| 2019/01/17 | 12 | 29.86 | 5 | 29.30 | 29.20 | 7 | 9,525 | 0.07% |
|
| 2019/01/16 | 5 | 30.05 | 0 | 0.00 | 29.85 | 5 | 9,492 | 0.05% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 30.10 | 30.30 | -1 | 9,452 | -0.01% |
|
| 2019/01/14 | 0 | 0.00 | 5 | 29.85 | 29.95 | -5 | 9,470 | -0.05% |
|
| 2019/01/11 | 7 | 29.98 | 0 | 0.00 | 29.55 | 7 | 9,515 | 0.07% |
|
| 2019/01/09 | 5 | 29.90 | 9 | 30.57 | 30.55 | -4 | 9,464 | -0.04% |
|
| 2019/01/08 | 0 | 0.00 | 3 | 30.57 | 29.80 | -3 | 9,483 | -0.03% |
|
| 2019/01/07 | 2 | 29.70 | 6 | 29.63 | 29.60 | -4 | 9,469 | -0.04% |
|
| 2019/01/04 | 2 | 29.28 | 0 | 0.00 | 29.00 | 2 | 9,580 | 0.02% |
|
| 2019/01/03 | 5 | 30.25 | 6 | 30.61 | 30.30 | -1 | 9,665 | -0.01% |
|
| 2019/01/02 | 5 | 30.15 | 2 | 30.30 | 30.25 | 3 | 9,698 | 0.03% |
|
| 2018/12/27 | 6 | 30.58 | 3 | 30.50 | 30.25 | 3 | 9,932 | 0.03% |
|
| 2018/12/26 | 8 | 30.25 | 8 | 30.47 | 30.25 | 0 | 9,965 | 0.00% |
|
| 2018/12/25 | 0 | 0.00 | 1 | 29.90 | 30.25 | -1 | 10,109 | -0.01% |
|
| 2018/12/22 | 3 | 30.08 | 0 | 0.00 | 30.05 | 3 | 10,402 | 0.03% |
|
| 2018/12/21 | 0 | 0.00 | 1 | 30.20 | 30.50 | -1 | 10,443 | -0.01% |
|
| 2018/12/20 | 5 | 30.43 | 7 | 30.17 | 29.70 | -2 | 10,349 | -0.02% |
|
| 2018/12/19 | 10 | 32.01 | 11 | 32.06 | 31.85 | -1 | 10,170 | -0.01% |
|
| 2018/12/18 | 2 | 31.75 | 0 | 0.00 | 31.90 | 2 | 10,041 | 0.02% |
|
| 2018/12/17 | 1 | 31.90 | 1 | 32.20 | 32.20 | 0 | 10,053 | 0.00% |
|
| 2018/12/14 | 9 | 32.39 | 42 | 32.77 | 31.85 | -33 | 10,062 | -0.33% |
|
| 2018/12/13 | 22 | 35.16 | 12 | 34.92 | 33.50 | 10 | 9,881 | 0.10% |
|
| 2018/12/11 | 2 | 32.30 | 10 | 32.36 | 32.00 | -8 | 8,820 | -0.09% |
|
| 2018/12/10 | 3 | 30.80 | 0 | 0.00 | 30.70 | 3 | 8,730 | 0.03% |
|
| 2018/12/07 | 2 | 31.55 | 0 | 0.00 | 31.80 | 2 | 8,751 | 0.02% |
|
| 2018/12/06 | 3 | 31.45 | 0 | 0.00 | 31.70 | 3 | 8,775 | 0.03% |
|
| 2018/12/05 | 8 | 32.94 | 14 | 32.73 | 32.70 | -6 | 8,855 | -0.07% |
|
| 2018/12/04 | 1 | 33.35 | 0.5 | 33.60 | 33.45 | 0.5 | 8,873 | 0.01% |
|
| 2018/12/03 | 40 | 32.35 | 2 | 33.33 | 33.50 | 38 | 8,805 | 0.43% |
|
| 2018/11/30 | 2 | 31.65 | 54 | 31.74 | 31.70 | -52 | 8,545 | -0.61% |
|
| 2018/11/28 | 14 | 31.73 | 1 | 31.90 | 31.80 | 13 | 8,697 | 0.15% |
|
| 2018/11/27 | 33 | 31.78 | 4 | 32.20 | 32.40 | 29 | 8,626 | 0.34% |
|
| 2018/11/26 | 2 | 30.65 | 7 | 30.77 | 31.45 | -5 | 8,659 | -0.06% |
|
| 2018/11/23 | 15 | 30.05 | 50 | 30.23 | 29.85 | -35 | 8,610 | -0.41% |
|
| 2018/11/22 | 1 | 31.80 | 1 | 32.25 | 31.50 | 0 | 8,498 | 0.00% |
|
| 2018/11/21 | 3 | 31.57 | 9 | 31.60 | 32.25 | -6 | 8,561 | -0.07% |
|
| 2018/11/20 | 0 | 0.00 | 4 | 31.58 | 31.60 | -4 | 8,677 | -0.05% |
|
| 2018/11/19 | 0 | 0.00 | 6 | 32.44 | 32.00 | -6 | 8,643 | -0.07% |
|
| 2018/11/16 | 1 | 32.15 | 4 | 31.53 | 32.00 | -3 | 8,521 | -0.04% |
|
| 2018/11/15 | 1 | 30.50 | 0 | 0.00 | 30.40 | 1 | 8,445 | 0.01% |
|
| 2018/11/14 | 2 | 29.80 | 5 | 30.18 | 30.40 | -3 | 8,442 | -0.04% |
|
| 2018/11/13 | 2 | 27.53 | 3 | 28.48 | 29.30 | -1 | 8,313 | -0.01% |
|
| 2018/11/12 | 1 | 28.50 | 0 | 0.00 | 28.20 | 1 | 8,185 | 0.01% |
|
| 2018/11/09 | 0 | 0.00 | 3 | 27.30 | 28.30 | -3 | 8,118 | -0.04% |
|
| 2018/11/08 | 10 | 27.90 | 1 | 27.90 | 27.90 | 9 | 8,008 | 0.11% |
|
| 2018/11/07 | 1 | 25.15 | 1 | 25.40 | 25.40 | 0 | 7,820 | 0.00% |
|
| 2018/11/05 | 10 | 26.55 | 0 | 0.00 | 26.05 | 10 | 8,003 | 0.12% |
|
| 2018/11/02 | 12 | 25.95 | 14 | 26.59 | 26.30 | -2 | 8,026 | -0.02% |
|
| 2018/10/31 | 2 | 24.25 | 6 | 24.32 | 24.40 | -4 | 7,903 | -0.05% |
|
| 2018/10/30 | 0 | 0.00 | 1 | 23.30 | 23.50 | -1 | 7,954 | -0.01% |
|
| 2018/10/29 | 0 | 0.00 | 10 | 22.40 | 22.95 | -10 | 8,015 | -0.12% |
|
| 2018/10/25 | 1 | 21.60 | 27 | 21.97 | 22.45 | -26 | 8,115 | -0.32% |
|
| 2018/10/24 | 1 | 24.00 | 0 | 0.00 | 24.00 | 1 | 8,016 | 0.01% |
|
| 2018/10/23 | 2 | 23.90 | 0 | 0.00 | 23.85 | 2 | 8,147 | 0.02% |
|
| 2018/10/22 | 4 | 23.95 | 2 | 24.40 | 24.40 | 2 | 8,349 | 0.02% |
|
| 2018/10/19 | 0 | 0.00 | 2 | 23.83 | 23.90 | -2 | 8,859 | -0.02% |
|
| 2018/10/18 | 3 | 23.58 | 0 | 0.00 | 23.55 | 3 | 8,974 | 0.03% |
|
| 2018/10/17 | 6 | 24.50 | 0 | 0.00 | 23.70 | 6 | 8,998 | 0.07% |
|
| 2018/10/16 | 1 | 25.35 | 0 | 0.00 | 24.50 | 1 | 8,949 | 0.01% |
|
| 2018/10/15 | 25 | 24.50 | 0 | 0.00 | 24.50 | 25 | 9,156 | 0.27% |
|
| 2018/10/12 | 1 | 23.80 | 0 | 0.00 | 24.00 | 1 | 9,258 | 0.01% |
|
| 2018/10/11 | 0 | 0.00 | 35 | 23.64 | 23.60 | -35 | 9,310 | -0.38% |
|
| 2018/10/09 | 2 | 26.50 | 10 | 26.50 | 26.20 | -8 | 9,330 | -0.09% |
|
| 2018/10/08 | 11 | 26.70 | 7 | 26.21 | 26.65 | 4 | 9,758 | 0.04% |
|
| 2018/10/05 | 4 | 26.55 | 56 | 26.40 | 26.20 | -52 | 9,945 | -0.52% |
|
| 2018/10/04 | 5 | 28.20 | 3 | 28.03 | 28.00 | 2 | 10,587 | 0.02% |
|
| 2018/10/03 | 2 | 28.53 | 6 | 28.17 | 28.20 | -4 | 11,209 | -0.04% |
|
| 2018/10/02 | 16 | 29.27 | 8 | 31.24 | 28.95 | 8 | 11,130 | 0.07% |
|
| 2018/09/28 | 18 | 31.78 | 0 | 0.00 | 31.30 | 18 | 10,923 | 0.16% |
|
| 2018/09/26 | 0 | 0.00 | 1 | 32.15 | 32.05 | -1 | 10,852 | -0.01% |
|
| 2018/09/21 | 28 | 31.21 | 9 | 31.44 | 31.05 | 19 | 10,816 | 0.18% |
|
| 2018/09/19 | 2 | 31.95 | 0 | 0.00 | 31.30 | 2 | 10,761 | 0.02% |
|
| 2018/09/18 | 5 | 31.70 | 5 | 32.25 | 32.00 | 0 | 10,667 | 0.00% |
|
| 2018/09/17 | 2 | 32.00 | 0 | 0.00 | 32.00 | 2 | 10,634 | 0.02% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 32.15 | 32.50 | -1 | 10,701 | -0.01% |
|
| 2018/09/12 | 20 | 31.10 | 0 | 0.00 | 31.00 | 20 | 10,627 | 0.19% |
|
| 2018/09/11 | 7 | 30.72 | 1 | 31.40 | 31.95 | 6 | 10,650 | 0.06% |
|
| 2018/09/10 | 0 | 0.00 | 5 | 32.50 | 32.05 | -5 | 10,611 | -0.05% |
|
| 2018/09/07 | 6 | 33.65 | 6 | 34.35 | 33.30 | 0 | 10,656 | 0.00% |
|
| 2018/09/05 | 1 | 34.05 | 1 | 34.60 | 34.50 | 0 | 10,714 | 0.00% |
|
| 2018/09/04 | 8 | 36.07 | 0 | 0.00 | 36.00 | 8 | 10,692 | 0.07% |
|
| 2018/09/03 | 2 | 36.45 | 0 | 0.00 | 35.80 | 2 | 10,587 | 0.02% |
|
| 2018/08/31 | 6 | 37.12 | 1 | 36.50 | 36.70 | 5 | 10,639 | 0.05% |
|
| 2018/08/30 | 1 | 36.15 | 0 | 0.00 | 36.20 | 1 | 10,625 | 0.01% |
|
| 2018/08/29 | 0 | 0.00 | 20 | 36.10 | 35.70 | -20 | 10,814 | -0.18% |
|
| 2018/08/28 | 1 | 35.20 | 0 | 0.00 | 35.50 | 1 | 10,829 | 0.01% |
|
| 2018/08/27 | 4 | 35.54 | 16 | 35.56 | 35.15 | -12 | 10,920 | -0.11% |
|
| 2018/08/24 | 5 | 33.95 | 1 | 33.60 | 33.80 | 4 | 10,953 | 0.04% |
|
| 2018/08/23 | 8 | 34.00 | 52 | 33.62 | 34.10 | -44 | 10,966 | -0.40% |
|
| 2018/08/22 | 28 | 33.81 | 3 | 35.25 | 33.75 | 25 | 10,906 | 0.23% |
|
| 2018/08/20 | 5 | 35.34 | 0 | 0.00 | 34.50 | 5 | 11,315 | 0.04% |
|
| 2018/08/17 | 7 | 36.46 | 0 | 0.00 | 36.00 | 7 | 11,326 | 0.06% |
|
| 2018/08/16 | 2 | 37.25 | 2 | 36.80 | 36.65 | 0 | 11,348 | 0.00% |
|
| 2018/08/15 | 1 | 38.05 | 1 | 38.15 | 37.90 | 0 | 11,589 | 0.00% |
|
| 2018/08/13 | 0 | 0.00 | 11 | 36.00 | 35.50 | -11 | 12,287 | -0.09% |
|
| 2018/08/09 | 0 | 0.00 | 0.1 | 39.00 | 38.60 | -0.1 | 12,281 | 0.00% |
|
| 2018/08/07 | 0 | 0.00 | 5 | 38.40 | 38.85 | -5 | 12,422 | -0.04% |
|
| 2018/08/06 | 55 | 38.44 | 0 | 0.00 | 38.35 | 55 | 12,517 | 0.44% |
|
| 2018/08/03 | 1 | 38.90 | 0 | 0.00 | 39.00 | 1 | 12,550 | 0.01% |
|
| 2018/08/02 | 4 | 37.81 | 9 | 38.25 | 37.65 | -5 | 12,638 | -0.04% |
|
| 2018/08/01 | 13 | 39.40 | 9 | 39.40 | 39.10 | 4 | 12,681 | 0.03% |
|
| 2018/07/31 | 10 | 39.20 | 3 | 39.08 | 39.25 | 7 | 12,843 | 0.05% |
|
| 2018/07/30 | 12 | 40.20 | 10 | 39.46 | 38.85 | 2 | 13,019 | 0.02% |
|
| 2018/07/27 | 9 | 40.09 | 8 | 40.54 | 40.05 | 1 | 12,973 | 0.01% |
|
| 2018/07/26 | 2 | 39.70 | 10 | 40.13 | 40.70 | -8 | 12,803 | -0.06% |
|
| 2018/07/25 | 11 | 38.22 | 11 | 38.68 | 37.90 | 0 | 12,359 | 0.00% |
|
| 2018/07/24 | 3 | 38.35 | 2 | 37.88 | 38.30 | 1 | 12,307 | 0.01% |
|
| 2018/07/23 | 4 | 37.80 | 3 | 37.80 | 37.60 | 1 | 12,360 | 0.01% |
|
| 2018/07/20 | 15 | 38.32 | 1 | 38.75 | 38.35 | 14 | 12,460 | 0.11% |
|
| 2018/07/19 | 1 | 38.05 | 0 | 0.00 | 37.15 | 1 | 12,298 | 0.01% |
|
| 2018/07/18 | 6 | 38.06 | 5 | 38.80 | 37.80 | 1 | 12,405 | 0.01% |
|
| 2018/07/17 | 18 | 38.79 | 1 | 38.90 | 38.90 | 17 | 12,362 | 0.14% |
|
| 2018/07/16 | 3 | 38.72 | 2 | 39.13 | 38.65 | 1 | 12,343 | 0.01% |
|
| 2018/07/13 | 3 | 37.88 | 1 | 38.20 | 37.05 | 2 | 11,991 | 0.02% |
|
| 2018/07/12 | 19 | 37.38 | 5 | 37.54 | 37.55 | 14 | 11,975 | 0.12% |
|
| 2018/07/11 | 19 | 36.60 | 44 | 36.27 | 37.15 | -25 | 11,380 | -0.22% |
|
| 2018/07/10 | 1 | 33.40 | 5 | 33.64 | 33.80 | -4 | 10,879 | -0.04% |
|
| 2018/07/09 | 1 | 31.30 | 0 | 0.00 | 31.25 | 1 | 10,996 | 0.01% |
|
| 2018/07/06 | 10 | 31.22 | 2 | 31.05 | 31.20 | 8 | 11,464 | 0.07% |
|
| 2018/07/05 | 8 | 32.25 | 16 | 32.58 | 32.25 | -8 | 11,945 | -0.07% |
|
| 2018/07/04 | 1 | 32.60 | 1 | 32.40 | 32.70 | 0 | 12,447 | 0.00% |
|
| 2018/07/03 | 4 | 32.65 | 2 | 32.45 | 32.10 | 2 | 13,006 | 0.02% |
|
| 2018/07/02 | 8 | 33.10 | 8 | 33.75 | 33.10 | 0 | 13,314 | 0.00% |
|
| 2018/06/29 | 1 | 33.85 | 1 | 34.00 | 33.90 | 0 | 13,399 | 0.00% |
|
| 2018/06/27 | 2 | 33.60 | 1 | 33.00 | 32.90 | 1 | 13,814 | 0.01% |
|
| 2018/06/25 | 7 | 33.94 | 7 | 34.03 | 33.80 | 0 | 13,903 | 0.00% |
|
| 2018/06/21 | 1 | 33.15 | 11 | 33.41 | 33.50 | -10 | 14,047 | -0.07% |
|
| 2018/06/20 | 6 | 32.61 | 2 | 33.00 | 32.60 | 4 | 14,114 | 0.03% |
|
| 2018/06/19 | 1 | 33.75 | 2 | 33.98 | 33.75 | -1 | 14,119 | -0.01% |
|
| 2018/06/15 | 1 | 35.10 | 10 | 35.71 | 35.20 | -9 | 14,158 | -0.06% |
|
| 2018/06/14 | 0 | 0.00 | 1 | 35.15 | 34.85 | -1 | 14,071 | -0.01% |
|
| 2018/06/13 | 13 | 35.19 | 29 | 35.01 | 34.70 | -16 | 14,041 | -0.11% |
|
| 2018/06/12 | 0 | 0.00 | 7 | 35.76 | 35.45 | -7 | 14,084 | -0.05% |
|
| 2018/06/11 | 7 | 35.61 | 1 | 35.85 | 35.40 | 6 | 13,952 | 0.04% |
|
| 2018/06/08 | 15 | 35.82 | 16 | 35.80 | 35.85 | -1 | 13,940 | -0.01% |
|
| 2018/06/07 | 24 | 35.48 | 3 | 35.50 | 35.20 | 21 | 13,820 | 0.15% |
|
| 2018/06/06 | 17 | 35.83 | 8 | 35.98 | 35.70 | 9 | 13,746 | 0.07% |
|
| 2018/06/05 | 1 | 35.65 | 0 | 0.00 | 35.75 | 1 | 13,586 | 0.01% |
|
| 2018/06/04 | 16 | 36.66 | 4 | 36.49 | 36.30 | 12 | 13,518 | 0.09% |
|
| 2018/06/01 | 1 | 35.30 | 10 | 35.87 | 36.20 | -9 | 13,373 | -0.07% |
|
| 2018/05/31 | 5 | 34.30 | 0 | 0.00 | 34.25 | 5 | 13,216 | 0.04% |
|
| 2018/05/30 | 5 | 34.46 | 0 | 0.00 | 34.40 | 5 | 13,214 | 0.04% |
|
| 2018/05/29 | 14 | 35.99 | 3 | 35.82 | 35.20 | 11 | 13,382 | 0.08% |
|
| 2018/05/28 | 1 | 35.35 | 4 | 34.83 | 34.90 | -3 | 13,185 | -0.02% |
|
| 2018/05/25 | 17 | 33.95 | 0 | 0.00 | 33.10 | 17 | 12,886 | 0.13% |
|
| 2018/05/24 | 0 | 0.00 | 10 | 34.30 | 34.00 | -10 | 12,837 | -0.08% |
|
| 2018/05/23 | 3 | 34.47 | 0 | 0.00 | 34.05 | 3 | 12,805 | 0.02% |
|
| 2018/05/22 | 22 | 34.23 | 10 | 34.40 | 35.20 | 12 | 12,626 | 0.10% |
|
| 2018/05/21 | 1 | 31.55 | 6 | 31.88 | 32.00 | -5 | 12,098 | -0.04% |
|
| 2018/05/18 | 0 | 0.00 | 5 | 31.15 | 30.60 | -5 | 11,960 | -0.04% |
|
| 2018/05/17 | 2 | 31.05 | 1 | 31.40 | 30.85 | 1 | 11,992 | 0.01% |
|
| 2018/05/16 | 24 | 31.85 | 9 | 32.16 | 31.50 | 15 | 12,003 | 0.12% |
|
| 2018/05/15 | 0 | 0.00 | 4 | 32.13 | 31.90 | -4 | 12,099 | -0.03% |
|
| 2018/05/14 | 0 | 0.00 | 3 | 32.12 | 31.75 | -3 | 12,428 | -0.02% |
|
| 2018/05/11 | 3 | 31.52 | 0 | 0.00 | 31.50 | 3 | 12,508 | 0.02% |
|
| 2018/05/10 | 0 | 0.00 | 10 | 32.10 | 32.20 | -10 | 12,735 | -0.08% |
|
| 2018/05/09 | 8 | 31.18 | 4 | 31.44 | 31.40 | 4 | 13,108 | 0.03% |
|
| 2018/05/08 | 9 | 31.56 | 3 | 31.92 | 31.55 | 6 | 14,501 | 0.04% |
|
| 2018/05/07 | 2 | 31.75 | 43 | 31.88 | 31.20 | -41 | 14,808 | -0.28% |
|
| 2018/05/04 | 1 | 33.25 | 1 | 33.55 | 33.10 | 0 | 14,713 | 0.00% |
|
| 2018/05/03 | 7 | 33.10 | 12 | 33.10 | 33.10 | -5 | 14,648 | -0.03% |
|
| 2018/04/30 | 0 | 0.00 | 5 | 33.07 | 33.05 | -5 | 14,683 | -0.03% |
|
| 2018/04/27 | 7 | 32.24 | 10 | 32.31 | 32.30 | -3 | 14,913 | -0.02% |
|
| 2018/04/26 | 2 | 34.00 | 0 | 0.00 | 32.00 | 2 | 15,227 | 0.01% |
|
| 2018/04/25 | 8 | 34.29 | 1 | 34.95 | 34.50 | 7 | 15,131 | 0.05% |
|
| 2018/04/24 | 1 | 34.80 | 0 | 0.00 | 34.00 | 1 | 15,052 | 0.01% |
|
| 2018/04/23 | 2 | 34.43 | 0 | 0.00 | 33.60 | 2 | 14,844 | 0.01% |
|
| 2018/04/20 | 2 | 34.85 | 1 | 35.10 | 34.65 | 1 | 14,749 | 0.01% |
|
| 2018/04/19 | 2 | 35.15 | 1 | 35.35 | 35.00 | 1 | 14,655 | 0.01% |
|
| 2018/04/18 | 6 | 35.38 | 0 | 0.00 | 34.70 | 6 | 14,658 | 0.04% |
|
| 2018/04/17 | 3 | 35.92 | 19 | 35.68 | 35.50 | -16 | 14,648 | -0.11% |
|
| 2018/04/16 | 2 | 37.25 | 5 | 37.10 | 37.60 | -3 | 14,689 | -0.02% |
|
| 2018/04/13 | 1 | 35.85 | 5 | 36.00 | 36.30 | -4 | 14,611 | -0.03% |
|
| 2018/04/12 | 10 | 36.26 | 6 | 36.33 | 36.20 | 4 | 14,567 | 0.03% |
|
| 2018/04/11 | 8 | 37.03 | 20 | 37.25 | 35.30 | -12 | 14,156 | -0.08% |
|
| 2018/04/10 | 10 | 38.58 | 2 | 38.35 | 38.20 | 8 | 13,821 | 0.06% |
|
| 2018/04/09 | 13 | 41.92 | 41 | 40.76 | 40.50 | -28 | 13,502 | -0.21% |
|
| 2018/04/03 | 17 | 46.17 | 0 | 0.00 | 45.00 | 17 | 13,180 | 0.13% |
|
| 2018/04/02 | 5 | 48.93 | 5 | 50.26 | 48.95 | 0 | 12,886 | 0.00% |
|
| 2018/03/31 | 1 | 51.00 | 5 | 50.38 | 49.80 | -4 | 12,835 | -0.03% |
|
| 2018/03/30 | 2 | 48.93 | 3 | 49.62 | 50.00 | -1 | 12,756 | -0.01% |
|
| 2018/03/29 | 2 | 49.05 | 1 | 49.30 | 48.25 | 1 | 12,456 | 0.01% |
|
| 2018/03/28 | 1 | 49.20 | 2 | 49.08 | 48.90 | -1 | 12,459 | -0.01% |
|
| 2018/03/27 | 5 | 49.62 | 8 | 49.71 | 49.85 | -3 | 12,570 | -0.02% |
|
| 2018/03/26 | 2 | 48.33 | 51 | 47.60 | 48.40 | -49 | 12,396 | -0.40% |
|
| 2018/03/23 | 2 | 47.10 | 0 | 0.00 | 47.00 | 2 | 12,330 | 0.02% |
|
| 2018/03/22 | 0 | 0.00 | 5 | 48.55 | 48.55 | -5 | 12,284 | -0.04% |
|
| 2018/03/21 | 0 | 0.00 | 9 | 48.59 | 48.50 | -9 | 12,226 | -0.07% |
|
| 2018/03/20 | 11 | 47.45 | 0 | 0.00 | 47.60 | 11 | 12,144 | 0.09% |
|
| 2018/03/19 | 9 | 47.10 | 0 | 0.00 | 46.90 | 9 | 12,264 | 0.07% |
|
| 2018/03/16 | 1 | 46.35 | 3 | 46.45 | 47.10 | -2 | 12,420 | -0.02% |
|
| 2018/03/14 | 1 | 45.50 | 1 | 45.20 | 45.15 | 0 | 12,655 | 0.00% |
|
| 2018/03/13 | 1 | 45.85 | 0 | 0.00 | 46.00 | 1 | 12,882 | 0.01% |
|
| 2018/03/09 | 0 | 0.00 | 4 | 45.70 | 45.95 | -4 | 13,279 | -0.03% |
|
| 2018/03/07 | 0 | 0.00 | 3 | 44.75 | 44.15 | -3 | 13,213 | -0.02% |
|
| 2018/03/06 | 7 | 45.14 | 7 | 44.69 | 45.50 | 0 | 13,345 | 0.00% |
|
| 2018/03/02 | 8 | 44.24 | 2 | 44.55 | 44.55 | 6 | 13,462 | 0.04% |
|
| 2018/03/01 | 8 | 46.46 | 0 | 0.00 | 46.10 | 8 | 13,309 | 0.06% |
|
| 2018/02/26 | 37 | 47.95 | 31 | 47.90 | 47.60 | 6 | 13,472 | 0.04% |
|
| 2018/02/23 | 0 | 0.00 | 11 | 47.96 | 47.80 | -11 | 13,931 | -0.08% |
|
| 2018/02/22 | 6 | 48.90 | 1 | 48.60 | 48.10 | 5 | 14,128 | 0.04% |
|
| 2018/02/21 | 3 | 48.83 | 8 | 50.06 | 50.50 | -5 | 14,260 | -0.04% |
|
| 2018/02/12 | 8 | 46.34 | 1 | 46.45 | 46.15 | 7 | 14,596 | 0.05% |
|
| 2018/02/09 | 16 | 46.40 | 11 | 44.91 | 46.50 | 5 | 15,312 | 0.03% |
|
| 2018/02/08 | 2 | 47.40 | 13 | 47.56 | 47.50 | -11 | 16,522 | -0.07% |
|
| 2018/02/07 | 0 | 0.00 | 26 | 48.89 | 49.00 | -26 | 17,249 | -0.15% |
|
| 2018/02/06 | 35 | 46.60 | 4 | 45.50 | 46.50 | 31 | 17,155 | 0.18% |
|
| 2018/02/05 | 15 | 47.41 | 9 | 48.41 | 48.50 | 6 | 16,883 | 0.04% |
|
| 2018/02/02 | 9 | 51.00 | 2.4 | 50.25 | 49.70 | 6.6 | 16,783 | 0.04% |
|
| 2018/02/01 | 29 | 52.37 | 3 | 51.20 | 51.40 | 26 | 16,594 | 0.16% |
|
| 2018/01/31 | 24 | 55.26 | 37 | 54.44 | 53.10 | -13 | 16,249 | -0.08% |
|
| 2018/01/30 | 1 | 51.80 | 24 | 53.74 | 53.10 | -23 | 14,707 | -0.16% |
|
| 2018/01/29 | 1 | 52.00 | 0 | 0.00 | 51.50 | 1 | 14,188 | 0.01% |
|
| 2018/01/26 | 3 | 49.73 | 2 | 49.85 | 49.85 | 1 | 14,070 | 0.01% |
|
| 2018/01/25 | 1 | 50.20 | 1.1 | 49.50 | 49.50 | -0.1 | 14,094 | 0.00% |
|
| 2018/01/24 | 3 | 50.77 | 3 | 51.20 | 51.20 | 0 | 14,062 | 0.00% |
|
| 2018/01/23 | 6 | 52.10 | 35 | 52.43 | 50.30 | -29 | 14,143 | -0.21% |
|
| 2018/01/22 | 38.1 | 51.02 | 9 | 51.78 | 53.40 | 29.1 | 13,899 | 0.21% |
|
| 2018/01/19 | 0 | 0.00 | 3 | 48.43 | 48.80 | -3 | 13,640 | -0.02% |
|
| 2018/01/18 | 0 | 0.00 | 8 | 48.54 | 47.35 | -8 | 13,612 | -0.06% |
|
| 2018/01/17 | 8 | 48.76 | 0 | 0.00 | 48.30 | 8 | 13,689 | 0.06% |
|
| 2018/01/16 | 0 | 0.00 | 5 | 48.19 | 48.15 | -5 | 13,914 | -0.04% |
|
| 2018/01/15 | 1 | 49.80 | 6 | 49.36 | 48.60 | -5 | 13,971 | -0.04% |
|
| 2018/01/12 | 9 | 50.32 | 9 | 50.48 | 49.95 | 0 | 13,983 | 0.00% |
|
| 2018/01/11 | 6 | 49.93 | 2 | 49.93 | 49.45 | 4 | 13,887 | 0.03% |
|
| 2018/01/10 | 10 | 48.62 | 13 | 49.17 | 49.40 | -3 | 13,737 | -0.02% |
|
| 2018/01/09 | 1 | 46.90 | 6 | 46.92 | 46.90 | -5 | 13,549 | -0.04% |
|
| 2018/01/08 | 12 | 47.54 | 9 | 47.41 | 47.50 | 3 | 13,458 | 0.02% |
|
| 2018/01/05 | 1 | 45.60 | 1 | 46.15 | 46.30 | 0 | 13,568 | 0.00% |
|
| 2018/01/04 | 0 | 0.00 | 7 | 46.08 | 45.80 | -7 | 13,668 | -0.05% |
|
| 2018/01/03 | 10 | 45.93 | 2 | 45.90 | 46.35 | 8 | 13,721 | 0.06% |
|
| 2018/01/02 | 7 | 45.73 | 33 | 47.39 | 45.55 | -26 | 13,633 | -0.19% |
|