券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-竹南 券商分點個股進出
群益金鼎-竹南 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
|
| 2024/05/09 | 19 | 123.45 | 0 | 0.00 | 121.50 | 19 | 8,372 | 0.23% |
|
| 2024/05/08 | 0 | 0.00 | 1 | 127.50 | 127.00 | -1 | 8,359 | -0.01% |
|
| 2024/05/07 | 5 | 123.00 | 2 | 123.00 | 122.50 | 3 | 8,442 | 0.04% |
|
| 2024/05/06 | 3 | 124.83 | 1 | 124.00 | 123.50 | 2 | 8,495 | 0.02% |
|
| 2024/05/02 | 1 | 127.50 | 1 | 128.50 | 127.50 | 0 | 8,627 | 0.00% |
|
| 2024/04/30 | 0 | 0.00 | 2 | 128.50 | 128.00 | -2 | 8,687 | -0.02% |
|
| 2024/04/29 | 1 | 132.50 | 0.6 | 130.00 | 130.00 | 0.4 | 8,763 | 0.00% |
|
| 2024/04/26 | 1 | 132.50 | 1.2 | 133.46 | 131.00 | -0.2 | 8,842 | 0.00% |
|
| 2024/04/25 | 6 | 131.42 | 2 | 129.00 | 129.00 | 4 | 8,838 | 0.05% |
|
| 2024/04/24 | 1 | 123.50 | 1 | 126.50 | 130.00 | 0 | 8,896 | 0.00% |
|
| 2024/04/23 | 1 | 121.50 | 0 | 0.00 | 121.00 | 1 | 9,048 | 0.01% |
|
| 2024/04/22 | 2 | 128.00 | 0 | 0.00 | 121.00 | 2 | 9,123 | 0.02% |
|
| 2024/04/19 | 2.1 | 131.00 | 2 | 128.75 | 128.00 | 0.1 | 9,217 | 0.00% |
|
| 2024/04/18 | 1 | 141.50 | 4 | 140.50 | 138.50 | -3 | 9,285 | -0.03% |
|
| 2024/04/17 | 10 | 139.20 | 7 | 141.50 | 141.00 | 3 | 9,411 | 0.03% |
|
| 2024/04/16 | 14 | 135.25 | 13 | 137.38 | 137.00 | 1 | 9,409 | 0.01% |
|
| 2024/04/15 | 2 | 140.50 | 2.1 | 145.26 | 139.00 | -0.1 | 9,595 | 0.00% |
|
| 2024/04/12 | 1 | 133.00 | 16.1 | 139.53 | 140.00 | -15.1 | 9,891 | -0.15% |
|
| 2024/04/10 | 0 | 0.00 | 200 | 130.00 | 131.50 | -200 | 9,901 | -2.02% |
大賣/鉅額交易
|
| 2024/04/09 | 0 | 0.00 | 3 | 130.00 | 131.00 | -3 | 10,007 | -0.03% |
|
| 2024/04/08 | 4 | 128.00 | 1 | 127.00 | 127.00 | 3 | 10,190 | 0.03% |
|
| 2024/04/03 | 0 | 0.00 | 1 | 129.50 | 129.50 | -1 | 10,292 | -0.01% |
|
| 2024/04/02 | 1 | 131.50 | 0 | 0.00 | 129.50 | 1 | 10,401 | 0.01% |
|
| 2024/04/01 | 5 | 127.30 | 9 | 129.22 | 132.00 | -4 | 10,566 | -0.04% |
|
| 2024/03/29 | 1 | 126.00 | 8 | 126.00 | 125.50 | -7 | 10,813 | -0.06% |
|
| 2024/03/28 | 2.1 | 128.96 | 2 | 127.00 | 126.00 | 0.1 | 10,978 | 0.00% |
|
| 2024/03/27 | 10 | 130.60 | 4 | 129.50 | 127.50 | 6 | 11,173 | 0.05% |
|
| 2024/03/26 | 212 | 141.85 | 6 | 139.08 | 131.50 | 206 | 11,227 | 1.83% |
大買/鉅額交易
|
| 2024/03/25 | 0 | 0.00 | 3 | 134.50 | 134.50 | -3 | 10,741 | -0.03% |
|
| 2024/03/22 | 5 | 121.80 | 10 | 121.50 | 122.50 | -5 | 10,943 | -0.05% |
|
| 2024/03/21 | 14 | 119.79 | 6 | 121.00 | 121.50 | 8 | 11,314 | 0.07% |
|
| 2024/03/20 | 3 | 119.00 | 5 | 120.50 | 120.00 | -2 | 12,008 | -0.02% |
|
| 2024/03/19 | 4 | 120.00 | 2 | 122.25 | 120.00 | 2 | 12,105 | 0.02% |
|
| 2024/03/18 | 0 | 0.00 | 6 | 121.33 | 122.00 | -6 | 12,316 | -0.05% |
|
| 2024/03/15 | 6 | 121.33 | 5 | 123.60 | 121.00 | 1 | 12,709 | 0.01% |
|
| 2024/03/14 | 3 | 122.50 | 1 | 123.50 | 122.50 | 2 | 13,710 | 0.01% |
|
| 2024/03/13 | 5.1 | 125.00 | 8 | 127.25 | 123.00 | -2.9 | 14,188 | -0.02% |
|
| 2024/03/12 | 2.1 | 129.76 | 2 | 130.75 | 129.00 | 0.1 | 14,705 | 0.00% |
|
| 2024/03/11 | 4 | 129.88 | 1 | 131.50 | 129.00 | 3 | 14,997 | 0.02% |
|
| 2024/03/08 | 14 | 131.07 | 2 | 132.75 | 131.00 | 12 | 15,156 | 0.08% |
|
| 2024/03/07 | 6 | 139.00 | 5.1 | 135.73 | 137.50 | 0.9 | 15,459 | 0.01% |
|
| 2024/03/06 | 2 | 128.50 | 3 | 130.17 | 128.50 | -1 | 15,394 | -0.01% |
|
| 2024/03/05 | 4 | 131.63 | 7 | 132.64 | 131.50 | -3 | 15,797 | -0.02% |
|
| 2024/03/04 | 4 | 131.38 | 4 | 133.00 | 131.50 | 0 | 16,131 | 0.00% |
|
| 2024/03/01 | 5 | 132.00 | 4 | 132.63 | 131.00 | 1 | 16,757 | 0.01% |
|
| 2024/02/29 | 6 | 130.58 | 2 | 130.50 | 132.00 | 4 | 16,958 | 0.02% |
|
| 2024/02/27 | 5 | 132.00 | 2 | 136.00 | 130.00 | 3 | 17,108 | 0.02% |
|
| 2024/02/26 | 7 | 132.86 | 4 | 133.50 | 132.50 | 3 | 17,706 | 0.02% |
|
| 2024/02/23 | 33 | 135.92 | 135 | 135.48 | 134.00 | -102 | 18,732 | -0.54% |
大賣/鉅額交易
|
| 2024/02/22 | 104 | 132.54 | 4 | 135.75 | 132.50 | 100 | 19,143 | 0.52% |
大買/
|
| 2024/02/21 | 3 | 136.50 | 4 | 138.00 | 136.50 | -1 | 19,465 | -0.01% |
|
| 2024/02/20 | 6 | 137.00 | 304 | 136.96 | 136.50 | -298 | 20,833 | -1.43% |
大賣/鉅額交易
|
| 2024/02/19 | 52.1 | 141.80 | 3 | 138.33 | 137.00 | 49.1 | 21,480 | 0.23% |
|
| 2024/02/16 | 1 | 141.50 | 2 | 140.00 | 141.00 | -1 | 22,655 | 0.00% |
|
| 2024/02/15 | 200.1 | 140.14 | 4 | 138.13 | 136.00 | 196.1 | 23,835 | 0.82% |
大買/鉅額交易
|
| 2024/02/05 | 33 | 142.82 | 2 | 137.00 | 137.00 | 31 | 23,844 | 0.13% |
|
| 2024/02/02 | 58 | 143.52 | 10 | 142.95 | 143.00 | 48 | 24,008 | 0.20% |
|
| 2024/02/01 | 2 | 140.50 | 2 | 137.50 | 137.00 | 0 | 24,146 | 0.00% |
|
| 2024/01/31 | 0 | 0.00 | 1 | 139.00 | 138.50 | -1 | 24,912 | 0.00% |
|
| 2024/01/30 | 1 | 138.00 | 6 | 138.58 | 138.50 | -5 | 25,466 | -0.02% |
|
| 2024/01/29 | 1 | 140.50 | 3 | 140.00 | 141.50 | -2 | 27,200 | -0.01% |
|
| 2024/01/26 | 3.1 | 141.13 | 4 | 138.63 | 140.00 | -0.9 | 28,504 | 0.00% |
|
| 2024/01/25 | 4 | 143.50 | 34 | 143.57 | 142.50 | -30 | 29,219 | -0.10% |
|
| 2024/01/24 | 8 | 145.13 | 4 | 144.63 | 143.50 | 4 | 29,380 | 0.01% |
|
| 2024/01/23 | 6 | 147.83 | 2.1 | 146.79 | 146.50 | 3.9 | 29,733 | 0.01% |
|
| 2024/01/22 | 32 | 149.14 | 3 | 147.17 | 148.00 | 29 | 30,158 | 0.10% |
|
| 2024/01/19 | 2 | 145.00 | 2 | 145.25 | 145.00 | 0 | 30,462 | 0.00% |
|
| 2024/01/18 | 6 | 141.08 | 5 | 142.00 | 143.00 | 1 | 30,718 | 0.00% |
|
| 2024/01/17 | 12 | 144.96 | 5 | 146.40 | 143.50 | 7 | 31,186 | 0.02% |
|
| 2024/01/16 | 6 | 149.33 | 10 | 148.45 | 147.50 | -4 | 31,268 | -0.01% |
|
| 2024/01/15 | 8 | 147.69 | 8 | 149.81 | 149.50 | 0 | 31,362 | 0.00% |
|
| 2024/01/12 | 7 | 148.79 | 5 | 147.30 | 145.50 | 2 | 31,612 | 0.01% |
|
| 2024/01/11 | 4 | 150.88 | 6 | 151.25 | 150.00 | -2 | 31,796 | -0.01% |
|
| 2024/01/10 | 1 | 149.00 | 1 | 149.00 | 152.50 | 0 | 33,245 | 0.00% |
|
| 2024/01/09 | 3 | 149.50 | 4 | 150.25 | 149.00 | -1 | 33,456 | 0.00% |
|
| 2024/01/08 | 29 | 159.97 | 34 | 159.81 | 149.00 | -5 | 33,451 | -0.01% |
|
| 2024/01/05 | 3 | 155.33 | 15 | 155.97 | 160.00 | -12 | 33,127 | -0.04% |
|
| 2024/01/04 | 1 | 156.50 | 3 | 157.67 | 157.00 | -2 | 33,237 | -0.01% |
|
| 2024/01/03 | 3 | 157.67 | 2 | 156.75 | 156.50 | 1 | 33,381 | 0.00% |
|
| 2024/01/02 | 5 | 153.80 | 2 | 153.00 | 157.00 | 3 | 33,333 | 0.01% |
|
| 2023/12/29 | 5 | 154.10 | 3 | 155.67 | 156.50 | 2 | 33,292 | 0.01% |
|
| 2023/12/28 | 2 | 153.00 | 1 | 154.50 | 154.00 | 1 | 33,365 | 0.00% |
|
| 2023/12/27 | 2 | 155.25 | 4 | 153.75 | 153.00 | -2 | 33,848 | -0.01% |
|
| 2023/12/26 | 5 | 157.60 | 5 | 158.50 | 157.00 | 0 | 34,020 | 0.00% |
|
| 2023/12/25 | 5 | 157.00 | 3 | 156.50 | 156.50 | 2 | 33,926 | 0.01% |
|
| 2023/12/22 | 5 | 154.30 | 4 | 156.50 | 155.50 | 1 | 33,954 | 0.00% |
|
| 2023/12/21 | 10 | 151.10 | 5 | 150.90 | 151.50 | 5 | 33,980 | 0.01% |
|
| 2023/12/20 | 9 | 152.89 | 8 | 152.25 | 151.50 | 1 | 34,141 | 0.00% |
|
| 2023/12/19 | 11 | 152.05 | 4 | 151.50 | 152.00 | 7 | 34,211 | 0.02% |
|
| 2023/12/18 | 11 | 155.18 | 11 | 153.27 | 152.50 | 0 | 34,286 | 0.00% |
|
| 2023/12/15 | 20 | 160.88 | 17 | 157.94 | 156.00 | 3 | 34,194 | 0.01% |
|
| 2023/12/14 | 3 | 162.83 | 3 | 164.83 | 165.00 | 0 | 33,968 | 0.00% |
|
| 2023/12/13 | 5 | 162.10 | 3 | 161.83 | 161.00 | 2 | 34,449 | 0.01% |
|
| 2023/12/12 | 7 | 163.79 | 7 | 163.50 | 163.50 | 0 | 35,051 | 0.00% |
|
| 2023/12/11 | 28.1 | 166.70 | 7 | 168.79 | 161.50 | 21.1 | 34,894 | 0.06% |
|
| 2023/12/08 | 10 | 171.95 | 23 | 172.52 | 174.00 | -13 | 33,960 | -0.04% |
|
| 2023/12/07 | 13 | 163.38 | 6 | 164.75 | 166.00 | 7 | 33,596 | 0.02% |
|
| 2023/12/06 | 9 | 171.44 | 10.1 | 172.23 | 170.50 | -1.1 | 33,297 | 0.00% |
|
| 2023/12/05 | 2 | 170.25 | 1.2 | 170.08 | 169.50 | 0.8 | 33,200 | 0.00% |
|
| 2023/12/04 | 12 | 175.67 | 10 | 177.85 | 173.00 | 2 | 33,133 | 0.01% |
|
| 2023/12/01 | 3 | 175.17 | 4 | 174.00 | 176.50 | -1 | 32,795 | 0.00% |
|
| 2023/11/30 | 6 | 171.50 | 4 | 174.00 | 172.50 | 2 | 32,648 | 0.01% |
|
| 2023/11/29 | 7 | 169.21 | 12.3 | 167.92 | 170.50 | -5.3 | 32,301 | -0.02% |
|
| 2023/11/28 | 17 | 167.00 | 19 | 168.71 | 168.00 | -2 | 32,070 | -0.01% |
|
| 2023/11/27 | 16 | 163.03 | 8 | 162.81 | 160.00 | 8 | 31,641 | 0.03% |
|
| 2023/11/24 | 8 | 164.63 | 8 | 164.56 | 165.00 | 0 | 31,699 | 0.00% |
|
| 2023/11/23 | 19 | 165.00 | 13 | 165.85 | 163.50 | 6 | 31,774 | 0.02% |
|
| 2023/11/22 | 35.5 | 172.13 | 29 | 172.97 | 170.50 | 6.5 | 31,908 | 0.02% |
|
| 2023/11/21 | 15 | 165.77 | 18 | 167.44 | 168.50 | -3 | 31,430 | -0.01% |
|
| 2023/11/20 | 9 | 164.17 | 11.2 | 164.39 | 166.00 | -2.2 | 31,221 | -0.01% |
|
| 2023/11/17 | 20 | 161.70 | 23.5 | 162.00 | 164.00 | -3.5 | 30,986 | -0.01% |
|
| 2023/11/16 | 3 | 158.50 | 8.4 | 158.23 | 160.00 | -5.4 | 29,688 | -0.02% |
|
| 2023/11/15 | 15 | 155.37 | 16.4 | 155.33 | 158.50 | -1.4 | 29,107 | 0.00% |
|
| 2023/11/14 | 13 | 147.54 | 20 | 147.47 | 149.50 | -7 | 28,172 | -0.02% |
|
| 2023/11/13 | 1 | 138.50 | 27 | 138.50 | 138.50 | -26 | 27,196 | -0.10% |
|
| 2023/11/10 | 23 | 127.63 | 10 | 127.75 | 126.00 | 13 | 27,211 | 0.05% |
|
| 2023/11/09 | 7 | 128.93 | 4 | 128.75 | 129.00 | 3 | 27,142 | 0.01% |
|
| 2023/11/08 | 20 | 130.33 | 18 | 130.28 | 129.00 | 2 | 27,019 | 0.01% |
|
| 2023/11/07 | 16 | 133.06 | 5 | 133.60 | 133.50 | 11 | 26,701 | 0.04% |
|
| 2023/11/06 | 49 | 140.98 | 21 | 141.57 | 135.00 | 28 | 26,450 | 0.11% |
|
| 2023/11/03 | 11 | 139.32 | 41 | 142.23 | 145.00 | -30 | 25,118 | -0.12% |
|
| 2023/11/02 | 6 | 127.92 | 16 | 128.72 | 132.00 | -10 | 24,186 | -0.04% |
|
| 2023/11/01 | 4 | 121.38 | 11 | 120.36 | 120.00 | -7 | 23,920 | -0.03% |
|
| 2023/10/31 | 19 | 120.76 | 10 | 119.45 | 119.00 | 9 | 23,942 | 0.04% |
|
| 2023/10/30 | 0 | 0.00 | 3 | 122.50 | 123.00 | -3 | 23,924 | -0.01% |
|
| 2023/10/27 | 9 | 118.94 | 7 | 118.86 | 117.00 | 2 | 23,866 | 0.01% |
|
| 2023/10/26 | 12 | 120.50 | 9 | 121.17 | 119.00 | 3 | 23,523 | 0.01% |
|
| 2023/10/25 | 3 | 121.50 | 20 | 126.33 | 124.00 | -17 | 23,188 | -0.07% |
|
| 2023/10/24 | 8 | 114.81 | 12 | 114.21 | 117.50 | -4 | 22,575 | -0.02% |
|
| 2023/10/23 | 4 | 116.38 | 1 | 115.00 | 114.50 | 3 | 22,310 | 0.01% |
|
| 2023/10/20 | 7.2 | 116.56 | 7 | 116.57 | 116.50 | 0.2 | 22,156 | 0.00% |
|
| 2023/10/19 | 6.2 | 122.56 | 5 | 120.60 | 122.50 | 1.2 | 21,788 | 0.01% |
|
| 2023/10/18 | 49 | 130.32 | 27.5 | 132.19 | 121.50 | 21.5 | 21,471 | 0.10% |
|
| 2023/10/17 | 3 | 133.50 | 14 | 131.00 | 134.50 | -11 | 19,814 | -0.06% |
|
| 2023/10/16 | 17 | 123.03 | 16 | 122.78 | 122.50 | 1 | 19,488 | 0.01% |
|
| 2023/10/13 | 10 | 120.10 | 19 | 120.42 | 122.00 | -9 | 19,195 | -0.05% |
|
| 2023/10/12 | 5 | 115.10 | 9 | 114.56 | 118.50 | -4 | 19,873 | -0.02% |
|
| 2023/10/11 | 13 | 110.04 | 4 | 113.50 | 108.00 | 9 | 20,327 | 0.04% |
|
| 2023/10/06 | 5 | 116.00 | 3 | 116.50 | 116.00 | 2 | 20,959 | 0.01% |
|
| 2023/10/05 | 8.2 | 117.06 | 2 | 118.75 | 117.00 | 6.2 | 21,594 | 0.03% |
|
| 2023/10/04 | 1 | 118.50 | 2 | 117.50 | 118.50 | -1 | 22,450 | 0.00% |
|
| 2023/10/03 | 26 | 125.00 | 12 | 125.08 | 118.00 | 14 | 22,460 | 0.06% |
|
| 2023/10/02 | 2 | 121.75 | 8 | 124.19 | 123.00 | -6 | 22,027 | -0.03% |
|
| 2023/09/28 | 4 | 118.88 | 1 | 118.50 | 118.50 | 3 | 22,128 | 0.01% |
|
| 2023/09/27 | 3 | 118.83 | 6 | 118.92 | 121.50 | -3 | 21,906 | -0.01% |
|
| 2023/09/26 | 4 | 119.00 | 1 | 118.00 | 117.00 | 3 | 21,747 | 0.01% |
|
| 2023/09/25 | 4 | 121.63 | 9 | 122.61 | 122.00 | -5 | 21,526 | -0.02% |
|
| 2023/09/22 | 13 | 119.15 | 31 | 118.65 | 120.00 | -18 | 21,249 | -0.08% |
|
| 2023/09/21 | 6 | 115.33 | 7 | 117.14 | 119.00 | -1 | 21,117 | 0.00% |
|
| 2023/09/20 | 26 | 116.48 | 13 | 116.00 | 115.50 | 13 | 20,877 | 0.06% |
|
| 2023/09/19 | 18 | 122.06 | 4 | 120.88 | 118.00 | 14 | 20,651 | 0.07% |
|
| 2023/09/18 | 23 | 121.04 | 41.6 | 121.69 | 122.50 | -18.6 | 20,183 | -0.09% |
|
| 2023/09/15 | 12.5 | 118.29 | 17.1 | 119.62 | 120.00 | -4.6 | 19,566 | -0.02% |
|
| 2023/09/14 | 4 | 105.88 | 17 | 110.41 | 111.00 | -13 | 18,784 | -0.07% |
|
| 2023/09/13 | 0.1 | 101.00 | 4 | 100.13 | 101.00 | -3.9 | 18,675 | -0.02% |
|
| 2023/09/12 | 4.1 | 104.83 | 7 | 105.00 | 103.00 | -2.9 | 18,860 | -0.02% |
|
| 2023/09/11 | 40 | 107.20 | 42 | 111.82 | 105.50 | -2 | 18,751 | -0.01% |
|
| 2023/09/08 | 5 | 115.50 | 5 | 114.80 | 116.50 | 0 | 18,518 | 0.00% |
|
| 2023/09/07 | 40 | 115.05 | 41 | 116.50 | 115.00 | -1 | 18,412 | -0.01% |
|
| 2023/09/06 | 4 | 116.88 | 2.1 | 116.55 | 116.50 | 1.9 | 18,611 | 0.01% |
|
| 2023/09/05 | 44.1 | 113.41 | 3 | 117.50 | 118.00 | 41.1 | 18,805 | 0.22% |
|
| 2023/09/04 | 2 | 112.00 | 4 | 114.63 | 116.00 | -2 | 18,827 | -0.01% |
|
| 2023/09/01 | 3 | 114.50 | 4 | 114.38 | 112.50 | -1 | 18,965 | -0.01% |
|
| 2023/08/31 | 8.1 | 115.37 | 10 | 115.85 | 115.00 | -1.9 | 19,335 | -0.01% |
|
| 2023/08/30 | 8 | 113.94 | 8 | 113.94 | 114.50 | 0 | 19,752 | 0.00% |
|
| 2023/08/29 | 15 | 108.90 | 3 | 108.67 | 109.00 | 12 | 19,823 | 0.06% |
|
| 2023/08/28 | 14.1 | 115.61 | 11 | 111.27 | 108.50 | 3.1 | 19,677 | 0.02% |
|
| 2023/08/25 | 13 | 119.54 | 66.6 | 122.18 | 120.50 | -53.6 | 18,965 | -0.28% |
|
| 2023/08/24 | 8 | 116.88 | 11 | 116.73 | 113.50 | -3 | 18,625 | -0.02% |
|
| 2023/08/23 | 5 | 115.00 | 12 | 114.67 | 115.00 | -7 | 18,734 | -0.04% |
|
| 2023/08/22 | 5 | 110.70 | 7 | 111.29 | 110.00 | -2 | 18,597 | -0.01% |
|
| 2023/08/21 | 0 | 0.00 | 1 | 110.00 | 108.50 | -1 | 18,705 | -0.01% |
|
| 2023/08/18 | 11 | 111.32 | 5 | 112.10 | 108.00 | 6 | 18,625 | 0.03% |
|
| 2023/08/17 | 23 | 115.85 | 19 | 116.92 | 116.00 | 4 | 18,354 | 0.02% |
|
| 2023/08/16 | 7 | 110.57 | 3 | 111.17 | 113.50 | 4 | 18,081 | 0.02% |
|
| 2023/08/15 | 2 | 111.25 | 3 | 113.67 | 110.00 | -1 | 17,939 | -0.01% |
|
| 2023/08/14 | 4 | 109.13 | 3 | 109.50 | 109.00 | 1 | 17,783 | 0.01% |
|
| 2023/08/11 | 10 | 109.45 | 10 | 107.40 | 110.00 | 0 | 17,660 | 0.00% |
|
| 2023/08/10 | 23 | 109.11 | 16 | 107.91 | 109.50 | 7 | 17,245 | 0.04% |
|
| 2023/08/09 | 13 | 109.23 | 11 | 110.18 | 109.50 | 2 | 16,904 | 0.01% |
|
| 2023/08/08 | 6 | 109.75 | 3 | 107.33 | 105.50 | 3 | 16,460 | 0.02% |
|
| 2023/08/07 | 19 | 116.37 | 15 | 116.43 | 117.00 | 4 | 16,266 | 0.02% |
|
| 2023/08/04 | 41 | 111.57 | 12 | 110.46 | 109.50 | 29 | 15,730 | 0.18% |
|
| 2023/08/02 | 13 | 118.88 | 9 | 113.83 | 113.50 | 4 | 15,495 | 0.03% |
|
| 2023/08/01 | 9 | 124.44 | 4 | 125.50 | 121.50 | 5 | 15,096 | 0.03% |
|
| 2023/07/31 | 0.1 | 140.00 | 0.1 | 134.00 | 133.00 | 0 | 14,649 | 0.00% |
|
| 2023/07/28 | 1.2 | 145.92 | 2 | 146.03 | 147.50 | -0.8 | 14,586 | -0.01% |
|
| 2023/07/27 | 1 | 151.50 | 1 | 154.50 | 144.00 | 0 | 14,565 | 0.00% |
|
| 2023/07/26 | 6 | 153.08 | 14 | 147.96 | 151.50 | -8 | 14,531 | -0.06% |
|
| 2023/07/25 | 4 | 146.00 | 0 | 0.00 | 142.50 | 4 | 14,521 | 0.03% |
|
| 2023/07/24 | 5 | 147.50 | 5.1 | 147.53 | 151.00 | -0.1 | 14,518 | 0.00% |
|
| 2023/07/21 | 16 | 143.97 | 13 | 145.23 | 148.50 | 3 | 14,490 | 0.02% |
|
| 2023/07/20 | 1 | 135.00 | 1.1 | 130.27 | 135.00 | -0.1 | 14,460 | 0.00% |
|
| 2023/07/19 | 2.1 | 126.90 | 5 | 126.00 | 127.50 | -3 | 14,434 | -0.02% |
|
| 2023/07/18 | 2 | 124.50 | 5 | 124.10 | 125.00 | -3 | 14,485 | -0.02% |
|
| 2023/07/17 | 49.1 | 130.00 | 47 | 129.39 | 130.00 | 2.1 | 14,425 | 0.01% |
|
| 2023/07/14 | 25 | 124.54 | 58 | 125.95 | 127.00 | -33 | 13,341 | -0.25% |
|
| 2023/07/13 | 14 | 113.64 | 29 | 113.07 | 115.50 | -15 | 12,613 | -0.12% |
|
| 2023/07/12 | 4 | 101.50 | 5 | 102.90 | 105.00 | -1 | 11,715 | -0.01% |
|
| 2023/07/11 | 14.5 | 92.87 | 15 | 94.20 | 95.50 | -0.5 | 11,020 | 0.00% |
|
| 2023/07/10 | 3 | 85.70 | 4 | 85.75 | 86.90 | -1 | 10,104 | -0.01% |
|
| 2023/07/07 | 6 | 83.75 | 6.4 | 83.19 | 84.20 | -0.4 | 9,931 | 0.00% |
|
| 2023/07/06 | 11 | 85.85 | 11 | 85.53 | 83.80 | 0 | 9,928 | 0.00% |
|
| 2023/07/05 | 1 | 80.90 | 0 | 0.00 | 81.00 | 1 | 9,556 | 0.01% |
|
| 2023/07/04 | 5.3 | 81.57 | 4 | 81.98 | 81.60 | 1.3 | 9,601 | 0.01% |
|
| 2023/07/03 | 11 | 82.23 | 2 | 82.70 | 81.60 | 9 | 9,611 | 0.09% |
|
| 2023/06/30 | 5.1 | 81.10 | 1 | 81.00 | 81.00 | 4.1 | 9,650 | 0.04% |
|
| 2023/06/29 | 3.1 | 79.84 | 7 | 81.14 | 80.10 | -3.9 | 9,705 | -0.04% |
|
| 2023/06/28 | 10 | 79.05 | 2 | 77.65 | 80.00 | 8 | 9,781 | 0.08% |
|
| 2023/06/27 | 5 | 77.30 | 1 | 78.90 | 76.70 | 4 | 10,125 | 0.04% |
|
| 2023/06/26 | 3 | 77.83 | 1 | 78.20 | 78.30 | 2 | 10,225 | 0.02% |
|
| 2023/06/21 | 5 | 80.22 | 1 | 80.30 | 79.80 | 4 | 10,768 | 0.04% |
|
| 2023/06/20 | 2 | 80.45 | 1 | 81.20 | 80.50 | 1 | 10,821 | 0.01% |
|
| 2023/06/19 | 2 | 82.80 | 0 | 0.00 | 81.60 | 2 | 11,007 | 0.02% |
|
| 2023/06/16 | 3.1 | 83.22 | 4 | 84.53 | 84.60 | -1 | 11,359 | -0.01% |
|
| 2023/06/15 | 2 | 81.91 | 2 | 82.50 | 81.90 | 0 | 11,440 | 0.00% |
|
| 2023/06/14 | 2 | 82.65 | 1 | 83.80 | 82.00 | 1 | 11,769 | 0.01% |
|
| 2023/06/13 | 1 | 85.10 | 2 | 85.35 | 84.20 | -1 | 12,105 | -0.01% |
|
| 2023/06/12 | 3 | 83.87 | 4 | 83.40 | 83.90 | -1 | 12,564 | -0.01% |
|
| 2023/06/09 | 10 | 88.48 | 18 | 87.53 | 87.90 | -8 | 12,720 | -0.06% |
|
| 2023/06/08 | 14 | 85.08 | 6.3 | 85.67 | 84.80 | 7.7 | 13,013 | 0.06% |
|
| 2023/06/07 | 12 | 88.49 | 10 | 88.13 | 87.90 | 2 | 13,809 | 0.01% |
|
| 2023/06/06 | 7 | 87.33 | 7 | 87.39 | 87.50 | 0 | 14,003 | 0.00% |
|
| 2023/06/05 | 24 | 88.63 | 31 | 89.26 | 88.20 | -7 | 13,742 | -0.05% |
|
| 2023/06/02 | 10 | 84.88 | 9 | 85.14 | 84.30 | 1 | 13,298 | 0.01% |
|
| 2023/06/01 | 4 | 82.28 | 3 | 81.90 | 83.10 | 1 | 13,393 | 0.01% |
|
| 2023/05/31 | 2 | 81.35 | 1 | 82.30 | 80.80 | 1 | 13,848 | 0.01% |
|
| 2023/05/30 | 3 | 82.37 | 10 | 82.12 | 80.60 | -7 | 14,101 | -0.05% |
|
| 2023/05/29 | 14 | 80.16 | 3 | 83.40 | 83.10 | 11 | 14,588 | 0.08% |
|
| 2023/05/26 | 1 | 77.70 | 0 | 0.00 | 76.00 | 1 | 15,577 | 0.01% |
|
| 2023/05/25 | 4 | 79.25 | 6 | 78.87 | 77.30 | -2 | 16,162 | -0.01% |
|
| 2023/05/24 | 1 | 76.00 | 0 | 0.00 | 76.50 | 1 | 16,271 | 0.01% |
|
| 2023/05/23 | 1 | 77.50 | 2 | 77.35 | 77.10 | -1 | 17,055 | -0.01% |
|
| 2023/05/22 | 1 | 75.50 | 2 | 76.70 | 77.10 | -1 | 17,148 | -0.01% |
|
| 2023/05/18 | 3 | 77.10 | 2 | 76.95 | 76.20 | 1 | 17,170 | 0.01% |
|
| 2023/05/16 | 1 | 75.40 | 6 | 75.35 | 75.60 | -5 | 17,215 | -0.03% |
|
| 2023/05/11 | 2 | 76.50 | 2 | 75.20 | 71.70 | 0 | 17,946 | 0.00% |
|
| 2023/05/09 | 2 | 75.60 | 2 | 75.35 | 73.00 | 0 | 17,911 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 74.65 | 74.80 | -2 | 18,545 | -0.01% |
|
| 2023/05/04 | 2 | 74.50 | 2 | 74.45 | 74.00 | 0 | 19,184 | 0.00% |
|
| 2023/05/03 | 3 | 74.53 | 2 | 74.25 | 74.50 | 1 | 19,241 | 0.01% |
|
| 2023/05/02 | 2 | 75.50 | 8.1 | 75.01 | 75.40 | -6.1 | 19,298 | -0.03% |
|
| 2023/04/25 | 5 | 75.00 | 4 | 73.40 | 73.50 | 1 | 19,280 | 0.01% |
|
| 2023/04/24 | 1 | 77.50 | 0 | 0.00 | 77.20 | 1 | 19,278 | 0.01% |
|
| 2023/04/21 | 1 | 77.20 | 2 | 76.20 | 76.70 | -1 | 19,280 | -0.01% |
|
| 2023/04/20 | 2 | 78.00 | 3 | 78.03 | 77.80 | -1 | 19,231 | -0.01% |
|
| 2023/04/19 | 0 | 0.00 | 1 | 79.40 | 79.40 | -1 | 19,261 | -0.01% |
|
| 2023/04/18 | 2 | 80.65 | 0 | 0.00 | 80.50 | 2 | 19,227 | 0.01% |
|
| 2023/04/17 | 1 | 82.70 | 1 | 82.40 | 82.10 | 0 | 19,301 | 0.00% |
|
| 2023/04/14 | 1 | 82.50 | 1 | 82.50 | 82.20 | 0 | 19,408 | 0.00% |
|
| 2023/04/13 | 6 | 82.72 | 0 | 0.00 | 82.20 | 6 | 19,515 | 0.03% |
|
| 2023/04/12 | 2 | 85.85 | 0 | 0.00 | 85.50 | 2 | 19,547 | 0.01% |
|
| 2023/04/11 | 2 | 87.25 | 0 | 0.00 | 85.60 | 2 | 19,588 | 0.01% |
|
| 2023/04/10 | 7 | 86.97 | 8 | 86.70 | 87.40 | -1 | 19,543 | -0.01% |
|
| 2023/04/07 | 5 | 85.62 | 2 | 85.85 | 85.40 | 3 | 19,545 | 0.02% |
|
| 2023/04/06 | 7.1 | 85.73 | 6 | 85.32 | 85.50 | 1.1 | 19,545 | 0.01% |
|
| 2023/03/31 | 5 | 85.52 | 24 | 85.07 | 86.00 | -19 | 19,512 | -0.10% |
|
| 2023/03/30 | 2 | 83.95 | 2 | 83.85 | 84.80 | 0 | 19,493 | 0.00% |
|
| 2023/03/29 | 11 | 83.36 | 13 | 83.29 | 83.30 | -2 | 19,515 | -0.01% |
|
| 2023/03/28 | 23 | 85.99 | 23 | 85.60 | 84.10 | 0 | 19,537 | 0.00% |
|
| 2023/03/27 | 14 | 90.96 | 14 | 90.42 | 89.70 | 0 | 19,220 | 0.00% |
|
| 2023/03/24 | 31 | 91.88 | 34.4 | 91.31 | 89.60 | -3.4 | 19,247 | -0.02% |
|
| 2023/03/23 | 9 | 89.71 | 5.1 | 89.66 | 89.50 | 3.9 | 18,799 | 0.02% |
|
| 2023/03/22 | 24 | 89.81 | 28.1 | 89.60 | 89.50 | -4.1 | 18,928 | -0.02% |
|
| 2023/03/21 | 39.1 | 91.83 | 30 | 90.42 | 89.10 | 9.1 | 19,292 | 0.05% |
|
| 2023/03/20 | 12 | 90.58 | 17 | 90.90 | 91.80 | -5 | 19,422 | -0.03% |
|
| 2023/03/17 | 15.1 | 89.83 | 13 | 89.98 | 89.80 | 2.1 | 19,692 | 0.01% |
|
| 2023/03/16 | 12 | 87.50 | 13 | 88.44 | 88.60 | -1 | 19,658 | -0.01% |
|
| 2023/03/15 | 28 | 90.92 | 23 | 90.95 | 89.60 | 5 | 19,380 | 0.03% |
|
| 2023/03/14 | 22 | 90.15 | 18 | 90.33 | 88.00 | 4 | 19,026 | 0.02% |
|
| 2023/03/13 | 24 | 92.50 | 20 | 92.42 | 92.90 | 4 | 18,928 | 0.02% |
|
| 2023/03/10 | 22 | 95.09 | 30 | 94.98 | 94.80 | -8 | 18,556 | -0.04% |
|
| 2023/03/09 | 4 | 92.48 | 10 | 93.53 | 96.00 | -6 | 18,325 | -0.03% |
|
| 2023/03/08 | 2 | 88.95 | 2 | 89.05 | 87.30 | 0 | 18,601 | 0.00% |
|
| 2023/03/07 | 20 | 88.12 | 2 | 87.50 | 87.60 | 18 | 18,539 | 0.10% |
|
| 2023/03/06 | 10 | 86.95 | 14 | 86.28 | 89.50 | -4 | 18,424 | -0.02% |
|
| 2023/03/03 | 20 | 86.34 | 14.1 | 86.62 | 85.00 | 5.9 | 18,250 | 0.03% |
|
| 2023/03/02 | 11 | 89.55 | 10 | 89.01 | 87.90 | 1 | 17,890 | 0.01% |
|
| 2023/03/01 | 11.1 | 89.99 | 25.1 | 89.20 | 89.70 | -14 | 17,649 | -0.08% |
|
| 2023/02/24 | 41.1 | 87.93 | 37 | 88.11 | 90.80 | 4.1 | 17,103 | 0.02% |
|
| 2023/02/23 | 4 | 81.63 | 22 | 83.18 | 83.80 | -18 | 15,978 | -0.11% |
|
| 2023/02/22 | 5 | 77.26 | 11 | 76.86 | 76.20 | -6 | 15,663 | -0.04% |
|
| 2023/02/21 | 24 | 78.08 | 32.1 | 78.66 | 80.30 | -8.1 | 15,878 | -0.05% |
|
| 2023/02/20 | 6 | 75.08 | 4 | 75.20 | 75.50 | 2 | 15,458 | 0.01% |
|
| 2023/02/17 | 2 | 73.90 | 3 | 74.07 | 73.90 | -1 | 15,640 | -0.01% |
|
| 2023/02/16 | 3 | 74.00 | 3 | 73.43 | 74.20 | 0 | 15,811 | 0.00% |
|
| 2023/02/15 | 8 | 72.20 | 9 | 72.86 | 72.60 | -1 | 16,237 | -0.01% |
|
| 2023/02/14 | 3 | 74.13 | 7 | 74.56 | 73.70 | -4 | 16,523 | -0.02% |
|
| 2023/02/13 | 9 | 74.91 | 8 | 74.53 | 74.60 | 1 | 17,127 | 0.01% |
|
| 2023/02/10 | 9 | 73.89 | 6 | 74.87 | 73.40 | 3 | 17,636 | 0.02% |
|
| 2023/02/09 | 14 | 75.64 | 13 | 76.28 | 75.30 | 1 | 18,042 | 0.01% |
|
| 2023/02/08 | 2 | 73.40 | 5 | 73.82 | 74.50 | -3 | 18,685 | -0.02% |
|
| 2023/02/07 | 2 | 71.90 | 1 | 71.90 | 72.20 | 1 | 19,168 | 0.01% |
|
| 2023/02/06 | 4 | 72.65 | 7 | 72.60 | 72.60 | -3 | 19,424 | -0.02% |
|
| 2023/02/03 | 22 | 74.54 | 17.3 | 72.68 | 72.20 | 4.8 | 19,497 | 0.02% |
|
| 2023/02/02 | 21.3 | 76.10 | 25 | 76.88 | 77.00 | -3.8 | 19,396 | -0.02% |
|
| 2023/02/01 | 2 | 70.05 | 1 | 70.40 | 70.20 | 1 | 19,012 | 0.01% |
|
| 2023/01/30 | 0 | 0.00 | 1 | 67.40 | 68.40 | -1 | 19,549 | -0.01% |
|
| 2023/01/17 | 1 | 66.50 | 2 | 66.80 | 66.60 | -1 | 19,758 | -0.01% |
|
| 2023/01/16 | 2 | 66.85 | 2 | 66.95 | 67.00 | 0 | 19,981 | 0.00% |
|
| 2023/01/13 | 3 | 68.27 | 9 | 67.21 | 67.00 | -6 | 20,236 | -0.03% |
|
| 2023/01/12 | 5 | 69.16 | 4 | 68.90 | 68.10 | 1 | 20,539 | 0.00% |
|
| 2023/01/11 | 3 | 70.23 | 2 | 70.05 | 69.30 | 1 | 20,819 | 0.00% |
|
| 2023/01/10 | 0 | 0.00 | 1 | 70.80 | 70.30 | -1 | 21,199 | 0.00% |
|
| 2023/01/09 | 0 | 0.00 | 2 | 70.80 | 70.70 | -2 | 21,555 | -0.01% |
|
| 2023/01/06 | 2 | 69.60 | 5 | 69.44 | 69.70 | -3 | 22,169 | -0.01% |
|
| 2023/01/05 | 12 | 70.68 | 11 | 68.81 | 68.80 | 1 | 22,827 | 0.00% |
|
| 2023/01/04 | 5 | 69.56 | 5 | 69.46 | 69.30 | 0 | 23,375 | 0.00% |
|
| 2023/01/03 | 16 | 68.08 | 28 | 68.29 | 69.10 | -12 | 23,527 | -0.05% |
|
| 2022/12/30 | 20 | 68.36 | 20 | 69.12 | 67.30 | 0 | 23,873 | 0.00% |
|
| 2022/12/29 | 4 | 67.13 | 2 | 67.35 | 67.40 | 2 | 24,176 | 0.01% |
|
| 2022/12/28 | 17 | 69.80 | 2 | 68.50 | 67.90 | 15 | 25,018 | 0.06% |
|
| 2022/12/27 | 2 | 71.35 | 18 | 70.63 | 70.90 | -16 | 25,275 | -0.06% |
|
| 2022/12/26 | 15 | 70.07 | 15 | 70.50 | 70.00 | 0 | 25,716 | 0.00% |
|
| 2022/12/23 | 18 | 69.13 | 18 | 69.42 | 69.30 | 0 | 26,211 | 0.00% |
|
| 2022/12/22 | 16 | 70.43 | 15 | 71.30 | 69.40 | 1 | 26,626 | 0.00% |
|
| 2022/12/21 | 3.1 | 68.84 | 3 | 68.40 | 69.60 | 0.1 | 27,218 | 0.00% |
|
| 2022/12/20 | 22 | 71.88 | 24 | 72.76 | 69.80 | -2 | 27,653 | -0.01% |
|
| 2022/12/19 | 20 | 72.53 | 16 | 73.26 | 71.20 | 4 | 27,981 | 0.01% |
|
| 2022/12/16 | 7 | 73.41 | 8 | 73.64 | 73.10 | -1 | 28,384 | 0.00% |
|
| 2022/12/15 | 8.1 | 73.78 | 9 | 73.87 | 73.80 | -1 | 28,853 | 0.00% |
|
| 2022/12/14 | 25 | 74.89 | 7 | 75.09 | 74.50 | 18 | 28,913 | 0.06% |
|
| 2022/12/13 | 26 | 76.16 | 22 | 76.33 | 75.00 | 4 | 28,958 | 0.01% |
|
| 2022/12/12 | 44 | 76.05 | 16 | 74.88 | 73.60 | 28 | 28,681 | 0.10% |
|
| 2022/12/09 | 11 | 75.90 | 14 | 76.34 | 76.80 | -3 | 28,540 | -0.01% |
|
| 2022/12/08 | 6 | 72.45 | 19 | 73.47 | 74.70 | -13 | 28,608 | -0.05% |
|
| 2022/12/07 | 2 | 70.30 | 2 | 71.75 | 70.20 | 0 | 29,142 | 0.00% |
|
| 2022/12/06 | 8 | 72.60 | 6 | 72.88 | 71.70 | 2 | 30,033 | 0.01% |
|
| 2022/12/05 | 20 | 75.27 | 13 | 74.29 | 73.60 | 7 | 30,158 | 0.02% |
|
| 2022/12/02 | 22 | 74.81 | 16 | 74.80 | 75.00 | 6 | 29,998 | 0.02% |
|
| 2022/12/01 | 26 | 75.80 | 22 | 75.32 | 74.40 | 4 | 30,046 | 0.01% |
|
| 2022/11/30 | 7 | 71.91 | 11 | 73.01 | 74.00 | -4 | 29,730 | -0.01% |
|
| 2022/11/29 | 9 | 67.51 | 7 | 67.23 | 68.30 | 2 | 29,546 | 0.01% |
|
| 2022/11/28 | 3 | 68.77 | 3 | 68.47 | 68.20 | 0 | 30,800 | 0.00% |
|
| 2022/11/25 | 4 | 69.80 | 4 | 68.90 | 68.60 | 0 | 32,655 | 0.00% |
|
| 2022/11/24 | 12 | 72.02 | 13 | 72.18 | 71.90 | -1 | 33,411 | 0.00% |
|
| 2022/11/23 | 3 | 71.27 | 4 | 70.83 | 70.90 | -1 | 33,963 | 0.00% |
|
| 2022/11/22 | 3 | 71.07 | 5 | 70.86 | 70.80 | -2 | 34,410 | -0.01% |
|
| 2022/11/21 | 22 | 72.45 | 19 | 72.91 | 70.80 | 3 | 34,985 | 0.01% |
|
| 2022/11/18 | 24 | 73.26 | 23 | 72.95 | 72.40 | 1 | 34,973 | 0.00% |
|
| 2022/11/17 | 25 | 73.89 | 25 | 74.30 | 74.30 | 0 | 34,894 | 0.00% |
|
| 2022/11/16 | 6 | 71.22 | 26 | 71.51 | 71.50 | -20 | 34,705 | -0.06% |
|
| 2022/11/15 | 4 | 69.38 | 4 | 70.10 | 70.30 | 0 | 34,609 | 0.00% |
|
| 2022/11/14 | 2 | 68.25 | 3 | 68.63 | 68.50 | -1 | 34,814 | 0.00% |
|
| 2022/11/11 | 7 | 69.71 | 3 | 68.77 | 67.40 | 4 | 34,912 | 0.01% |
|
| 2022/11/10 | 17 | 69.50 | 10 | 69.71 | 68.90 | 7 | 34,807 | 0.02% |
|
| 2022/11/09 | 14 | 70.48 | 10 | 71.13 | 69.70 | 4 | 34,981 | 0.01% |
|
| 2022/11/08 | 16 | 71.94 | 14.1 | 72.73 | 70.90 | 1.9 | 34,871 | 0.01% |
|
| 2022/11/07 | 8 | 71.25 | 9 | 70.94 | 70.10 | -1 | 34,274 | 0.00% |
|
| 2022/11/04 | 29.1 | 70.59 | 13.1 | 70.80 | 70.30 | 16 | 33,789 | 0.05% |
|
| 2022/11/03 | 13.1 | 65.53 | 20 | 67.39 | 70.60 | -6.9 | 32,646 | -0.02% |
|
| 2022/11/02 | 12 | 64.60 | 6 | 64.22 | 64.20 | 6 | 32,059 | 0.02% |
|
| 2022/11/01 | 3 | 64.17 | 3 | 64.03 | 64.50 | 0 | 31,810 | 0.00% |
|
| 2022/10/31 | 10 | 63.68 | 12 | 63.53 | 64.10 | -2 | 31,629 | -0.01% |
|
| 2022/10/28 | 3 | 61.37 | 1 | 61.00 | 60.20 | 2 | 31,345 | 0.01% |
|
| 2022/10/27 | 7 | 61.53 | 10 | 62.02 | 62.90 | -3 | 31,169 | -0.01% |
|
| 2022/10/26 | 10 | 61.04 | 12 | 60.53 | 59.70 | -2 | 30,884 | -0.01% |
|
| 2022/10/25 | 11 | 61.84 | 10 | 61.55 | 60.90 | 1 | 30,630 | 0.00% |
|
| 2022/10/24 | 3 | 63.13 | 2 | 63.80 | 62.60 | 1 | 30,509 | 0.00% |
|
| 2022/10/21 | 4 | 62.60 | 4 | 62.98 | 61.70 | 0 | 30,355 | 0.00% |
|
| 2022/10/20 | 10 | 63.69 | 6 | 64.00 | 64.60 | 4 | 30,864 | 0.01% |
|
| 2022/10/19 | 11 | 65.41 | 10 | 65.91 | 64.00 | 1 | 32,142 | 0.00% |
|
| 2022/10/18 | 9 | 65.93 | 8 | 65.29 | 65.00 | 1 | 33,150 | 0.00% |
|
| 2022/10/17 | 9 | 63.80 | 9 | 64.17 | 66.00 | 0 | 33,887 | 0.00% |
|
| 2022/10/14 | 22 | 64.42 | 28.1 | 64.31 | 64.00 | -6.1 | 34,011 | -0.02% |
|
| 2022/10/13 | 16 | 63.51 | 18 | 62.01 | 60.00 | -2 | 33,615 | -0.01% |
|
| 2022/10/12 | 15 | 65.65 | 12 | 65.58 | 64.70 | 3 | 33,001 | 0.01% |
|
| 2022/10/11 | 7 | 72.01 | 0 | 0.00 | 71.80 | 7 | 32,494 | 0.02% |
|
| 2022/10/07 | 13 | 79.35 | 18 | 78.97 | 79.70 | -5 | 32,278 | -0.02% |
|
| 2022/10/06 | 27.3 | 78.50 | 25 | 78.44 | 78.50 | 2.3 | 31,956 | 0.01% |
|
| 2022/10/05 | 19.8 | 80.14 | 34 | 80.01 | 78.70 | -14.2 | 31,799 | -0.04% |
|
| 2022/10/04 | 9 | 77.67 | 16 | 77.64 | 77.60 | -7 | 31,121 | -0.02% |
|
| 2022/10/03 | 12 | 77.18 | 4 | 77.10 | 75.30 | 8 | 30,944 | 0.03% |
|
| 2022/09/30 | 17 | 76.16 | 11 | 76.51 | 79.00 | 6 | 30,855 | 0.02% |
|
| 2022/09/29 | 8 | 76.19 | 7 | 77.13 | 76.10 | 1 | 31,036 | 0.00% |
|
| 2022/09/28 | 14 | 77.88 | 10 | 75.97 | 74.40 | 4 | 31,298 | 0.01% |
|
| 2022/09/27 | 20 | 79.84 | 17 | 79.75 | 82.20 | 3 | 31,239 | 0.01% |
|
| 2022/09/26 | 12 | 84.68 | 6 | 85.33 | 79.80 | 6 | 30,961 | 0.02% |
|
| 2022/09/23 | 8 | 88.99 | 7 | 90.13 | 88.60 | 1 | 30,712 | 0.00% |
|
| 2022/09/22 | 16 | 90.04 | 16 | 91.11 | 91.40 | 0 | 30,353 | 0.00% |
|
| 2022/09/21 | 9 | 88.34 | 11 | 88.42 | 88.50 | -2 | 29,891 | -0.01% |
|
| 2022/09/20 | 10 | 88.02 | 8.1 | 88.14 | 88.30 | 1.9 | 30,285 | 0.01% |
|
| 2022/09/19 | 10 | 87.34 | 6 | 87.57 | 86.50 | 4 | 30,186 | 0.01% |
|
| 2022/09/16 | 9.1 | 88.79 | 12.1 | 88.86 | 88.70 | -3 | 29,989 | -0.01% |
|
| 2022/09/15 | 19 | 89.21 | 13 | 90.76 | 88.50 | 6 | 29,667 | 0.02% |
|
| 2022/09/14 | 21.1 | 90.35 | 26.1 | 90.59 | 92.40 | -5 | 29,378 | -0.02% |
|
| 2022/09/13 | 24.1 | 88.76 | 23 | 88.81 | 89.00 | 1.1 | 28,505 | 0.00% |
|
| 2022/09/12 | 2 | 85.15 | 11 | 86.24 | 87.40 | -9 | 27,457 | -0.03% |
|
| 2022/09/08 | 6 | 79.58 | 7 | 79.23 | 79.50 | -1 | 27,151 | 0.00% |
|
| 2022/09/07 | 8 | 79.83 | 5.1 | 79.67 | 78.50 | 2.9 | 26,915 | 0.01% |
|
| 2022/09/06 | 27 | 82.61 | 22 | 82.29 | 80.40 | 5 | 26,530 | 0.02% |
|
| 2022/09/05 | 12 | 85.16 | 12 | 85.95 | 83.10 | 0 | 25,997 | 0.00% |
|
| 2022/09/02 | 32 | 89.92 | 27 | 89.01 | 86.50 | 5 | 25,440 | 0.02% |
|
| 2022/09/01 | 41 | 89.24 | 33 | 90.40 | 88.60 | 8 | 23,993 | 0.03% |
|
| 2022/08/31 | 31 | 86.34 | 41 | 87.28 | 90.50 | -10 | 22,015 | -0.05% |
|
| 2022/08/30 | 22 | 82.54 | 25 | 82.31 | 82.30 | -3 | 20,950 | -0.01% |
|
| 2022/08/29 | 32 | 79.22 | 24 | 79.54 | 80.00 | 8 | 20,170 | 0.04% |
|
| 2022/08/26 | 42 | 79.68 | 42.1 | 79.95 | 83.30 | -0.1 | 19,583 | 0.00% |
|
| 2022/08/25 | 0 | 0.00 | 4 | 74.10 | 75.80 | -4 | 18,831 | -0.02% |
|
| 2022/08/24 | 5 | 72.54 | 14 | 73.25 | 72.80 | -9 | 18,556 | -0.05% |
|
| 2022/08/23 | 10 | 72.92 | 1 | 73.00 | 71.70 | 9 | 18,269 | 0.05% |
|
| 2022/08/22 | 11 | 77.37 | 6 | 76.78 | 74.30 | 5 | 17,888 | 0.03% |
|
| 2022/08/19 | 9 | 79.08 | 11.1 | 80.27 | 79.60 | -2.1 | 17,592 | -0.01% |
|
| 2022/08/18 | 10.2 | 77.80 | 7.1 | 78.16 | 77.30 | 3.1 | 17,053 | 0.02% |
|
| 2022/08/17 | 11 | 78.07 | 9 | 77.62 | 78.50 | 2 | 16,700 | 0.01% |
|
| 2022/08/16 | 5.1 | 83.79 | 3 | 83.30 | 77.80 | 2.1 | 16,306 | 0.01% |
|
| 2022/08/15 | 14 | 78.29 | 15.1 | 80.01 | 83.90 | -1.1 | 15,725 | -0.01% |
|
| 2022/08/12 | 4 | 81.85 | 3 | 82.93 | 81.20 | 1 | 15,102 | 0.01% |
|
| 2022/08/11 | 1.1 | 80.77 | 0 | 0.00 | 81.10 | 1.1 | 15,002 | 0.01% |
|
| 2022/08/10 | 1 | 80.00 | 2.1 | 78.45 | 80.80 | -1.1 | 14,949 | -0.01% |
|
| 2022/08/09 | 2.1 | 76.10 | 6 | 76.48 | 76.70 | -3.9 | 14,871 | -0.03% |
|
| 2022/08/08 | 0 | 0.00 | 10 | 72.01 | 75.00 | -10 | 14,806 | -0.07% |
|
| 2022/08/05 | 1 | 71.80 | 2 | 72.35 | 73.00 | -1 | 14,739 | -0.01% |
|
| 2022/08/04 | 1 | 68.10 | 4 | 67.58 | 70.00 | -3 | 14,690 | -0.02% |
|
| 2022/08/03 | 3 | 76.01 | 3.1 | 75.77 | 73.00 | -0.1 | 14,550 | 0.00% |
|
| 2022/08/02 | 3.1 | 74.33 | 1 | 75.02 | 75.40 | 2.1 | 14,465 | 0.01% |
|
| 2022/08/01 | 1 | 73.00 | 2 | 75.35 | 74.80 | -1 | 14,408 | -0.01% |
|
| 2022/07/29 | 0 | 71.00 | 2.1 | 74.90 | 73.00 | -2.1 | 14,329 | -0.01% |
|
| 2022/07/28 | 2.1 | 73.51 | 0 | 0.00 | 71.00 | 2.1 | 14,173 | 0.01% |
|
| 2022/07/27 | 28 | 71.45 | 28.1 | 71.55 | 73.00 | -0.1 | 14,073 | 0.00% |
|
| 2022/07/26 | 19.1 | 72.64 | 20.1 | 72.20 | 73.30 | -1 | 13,268 | -0.01% |
|
| 2022/07/25 | 17.1 | 68.50 | 23 | 68.81 | 72.80 | -5.9 | 11,679 | -0.05% |
|
| 2022/07/22 | 11 | 64.79 | 12 | 65.28 | 66.20 | -1 | 10,286 | -0.01% |
|
| 2022/07/21 | 18 | 57.04 | 17 | 57.92 | 60.30 | 1 | 9,123 | 0.01% |
|
| 2022/07/20 | 2 | 54.10 | 6.1 | 54.20 | 54.90 | -4.1 | 8,565 | -0.05% |
|
| 2022/07/19 | 2 | 51.70 | 2 | 52.50 | 50.90 | 0 | 8,248 | 0.00% |
|
| 2022/07/18 | 2 | 52.65 | 1 | 53.60 | 52.50 | 1 | 8,159 | 0.01% |
|
| 2022/07/15 | 3 | 51.90 | 1 | 51.70 | 51.60 | 2 | 7,962 | 0.03% |
|
| 2022/07/14 | 1.1 | 51.67 | 3 | 51.17 | 51.70 | -1.9 | 7,883 | -0.02% |
|
| 2022/07/13 | 2 | 52.00 | 6 | 51.50 | 51.00 | -4 | 7,705 | -0.05% |
|
| 2022/07/12 | 15 | 51.75 | 7 | 51.70 | 49.95 | 8 | 7,391 | 0.11% |
|
| 2022/07/11 | 2 | 54.90 | 6 | 53.30 | 53.20 | -4 | 7,151 | -0.06% |
|
| 2022/07/08 | 10 | 56.41 | 11 | 56.36 | 54.90 | -1 | 6,933 | -0.01% |
|
| 2022/07/07 | 26 | 57.37 | 22 | 57.25 | 57.60 | 4 | 6,461 | 0.06% |
|
| 2022/07/06 | 5 | 56.64 | 13.1 | 55.60 | 55.00 | -8.1 | 5,711 | -0.14% |
|
| 2022/07/05 | 15 | 55.78 | 15 | 55.57 | 57.20 | 0 | 4,986 | 0.00% |
|
| 2022/07/04 | 14 | 48.91 | 16 | 49.34 | 52.00 | -2 | 4,338 | -0.05% |
|
| 2022/07/01 | 6 | 48.37 | 8 | 49.11 | 47.85 | -2 | 4,044 | -0.05% |
|
| 2022/06/30 | 11 | 48.05 | 31 | 46.70 | 47.75 | -20 | 3,730 | -0.54% |
|
| 2022/06/29 | 19 | 52.39 | 4 | 54.03 | 49.95 | 15 | 3,555 | 0.42% |
|
| 2022/06/28 | 31 | 54.97 | 20 | 54.99 | 55.40 | 11 | 3,309 | 0.33% |
|
| 2022/06/27 | 17 | 53.40 | 23 | 53.70 | 54.60 | -6 | 2,744 | -0.22% |
|
| 2022/06/24 | 3 | 48.53 | 5 | 49.28 | 49.70 | -2 | 2,530 | -0.08% |
|
| 2022/06/23 | 4 | 46.43 | 8 | 45.74 | 45.20 | -4 | 2,411 | -0.17% |
|
| 2022/06/22 | 11 | 48.27 | 7 | 48.16 | 47.70 | 4 | 2,272 | 0.18% |
|
| 2022/06/21 | 1 | 44.80 | 2 | 45.13 | 46.75 | -1 | 1,872 | -0.05% |
|
| 2022/06/20 | 3 | 45.10 | 2 | 44.78 | 42.50 | 1 | 1,832 | 0.05% |
|
| 2022/06/17 | 2 | 44.60 | 0 | 0.00 | 45.60 | 2 | 1,830 | 0.11% |
|
| 2022/06/16 | 0 | 0.00 | 4 | 46.75 | 45.70 | -4 | 1,869 | -0.21% |
|
| 2022/06/14 | 1 | 46.55 | 1 | 47.40 | 47.85 | 0 | 1,960 | 0.00% |
|
| 2022/06/13 | 1 | 47.70 | 0 | 0.00 | 47.70 | 1 | 1,996 | 0.05% |
|
| 2022/06/10 | 5 | 50.03 | 0 | 0.00 | 49.90 | 5 | 2,023 | 0.25% |
|
| 2022/06/01 | 1 | 52.90 | 1 | 53.30 | 53.00 | 0 | 2,373 | 0.00% |
|
| 2022/05/31 | 1 | 52.20 | 0 | 0.00 | 53.10 | 1 | 2,436 | 0.04% |
|
| 2022/05/27 | 0 | 0.00 | 5 | 52.40 | 51.20 | -5 | 2,865 | -0.17% |
|
| 2022/05/25 | 1 | 50.00 | 1 | 50.80 | 50.50 | 0 | 2,907 | 0.00% |
|
| 2022/05/23 | 0 | 0.00 | 1 | 51.70 | 51.70 | -1 | 2,986 | -0.03% |
|
| 2022/05/19 | 1 | 50.20 | 2 | 50.75 | 51.60 | -1 | 3,044 | -0.03% |
|
| 2022/05/16 | 1 | 48.20 | 0 | 0.00 | 48.60 | 1 | 3,133 | 0.03% |
|
| 2022/05/12 | 1 | 47.95 | 1 | 47.30 | 47.25 | 0 | 3,235 | 0.00% |
|
| 2022/05/10 | 1 | 47.70 | 0 | 0.00 | 47.85 | 1 | 3,355 | 0.03% |
|
| 2022/05/09 | 6 | 48.00 | 1.1 | 47.11 | 47.05 | 4.9 | 3,521 | 0.14% |
|
| 2022/05/05 | 0.1 | 51.10 | 0 | 0.00 | 51.10 | 0.1 | 3,703 | 0.00% |
|
| 2022/05/03 | 0 | 0.00 | 2 | 49.85 | 49.70 | -2 | 3,838 | -0.05% |
|
| 2022/04/29 | 2 | 52.25 | 2 | 50.70 | 49.10 | 0 | 3,924 | 0.00% |
|
| 2022/04/18 | 1 | 55.20 | 1 | 55.40 | 55.00 | 0 | 4,770 | 0.00% |
|
| 2022/04/15 | 1 | 57.30 | 1 | 56.20 | 56.00 | 0 | 4,839 | 0.00% |
|
| 2022/04/14 | 1 | 58.60 | 1 | 59.10 | 58.50 | 0 | 4,965 | 0.00% |
|
| 2022/04/11 | 1 | 59.30 | 0 | 0.00 | 57.70 | 1 | 5,250 | 0.02% |
|
| 2022/04/08 | 0 | 0.00 | 1 | 60.20 | 60.00 | -1 | 5,297 | -0.02% |
|
| 2022/04/07 | 1 | 61.00 | 0 | 0.00 | 60.30 | 1 | 5,342 | 0.02% |
|
| 2022/04/06 | 2 | 63.95 | 0 | 0.00 | 63.90 | 2 | 5,394 | 0.04% |
|
| 2022/04/01 | 1 | 64.90 | 6 | 65.03 | 65.50 | -5 | 5,555 | -0.09% |
|
| 2022/03/31 | 0 | 0.00 | 20 | 66.80 | 65.90 | -20 | 5,702 | -0.35% |
|
| 2022/03/29 | 0 | 0.00 | 1 | 66.90 | 67.10 | -1 | 6,206 | -0.02% |
|
| 2022/03/28 | 1 | 65.70 | 1 | 66.50 | 66.60 | 0 | 6,521 | 0.00% |
|
| 2022/03/25 | 20 | 65.80 | 0 | 0.00 | 66.10 | 20 | 6,649 | 0.30% |
|
| 2022/03/18 | 2 | 64.15 | 4 | 64.33 | 64.80 | -2 | 7,909 | -0.03% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 61.20 | 62.70 | -1 | 8,015 | -0.01% |
|
| 2022/03/15 | 1 | 58.80 | 0 | 0.00 | 58.50 | 1 | 8,592 | 0.01% |
|
| 2022/03/11 | 0 | 0.00 | 2 | 60.00 | 60.50 | -2 | 9,523 | -0.02% |
|
| 2022/03/10 | 5 | 60.00 | 0 | 0.00 | 60.00 | 5 | 9,740 | 0.05% |
|
| 2022/03/09 | 1 | 57.90 | 1 | 57.80 | 57.90 | 0 | 10,495 | 0.00% |
|
| 2022/03/07 | 4 | 60.45 | 1 | 60.50 | 59.30 | 3 | 11,230 | 0.03% |
|
| 2022/03/03 | 4.1 | 68.01 | 1 | 68.20 | 66.10 | 3.1 | 12,164 | 0.03% |
|
| 2022/03/02 | 2 | 68.75 | 0 | 0.00 | 68.40 | 2 | 12,643 | 0.02% |
|
| 2022/02/23 | 1 | 64.80 | 1 | 64.70 | 64.50 | 0 | 14,487 | 0.00% |
|
| 2022/02/22 | 2 | 65.05 | 1 | 64.30 | 64.30 | 1 | 15,252 | 0.01% |
|
| 2022/02/21 | 3 | 66.50 | 1 | 66.50 | 66.30 | 2 | 15,693 | 0.01% |
|
| 2022/02/18 | 1 | 67.50 | 0 | 0.00 | 67.60 | 1 | 16,670 | 0.01% |
|
| 2022/02/17 | 4 | 67.85 | 2 | 68.05 | 67.20 | 2 | 17,688 | 0.01% |
|
| 2022/02/16 | 1 | 67.00 | 2 | 67.65 | 68.00 | -1 | 19,771 | -0.01% |
|
| 2022/02/15 | 0.1 | 66.10 | 0 | 0.00 | 65.60 | 0.1 | 21,772 | 0.00% |
|
| 2022/02/14 | 2 | 65.55 | 2 | 65.10 | 65.20 | 0 | 25,647 | 0.00% |
|
| 2022/02/11 | 2 | 68.80 | 4 | 68.68 | 68.80 | -2 | 27,111 | -0.01% |
|
| 2022/02/10 | 3 | 68.77 | 3 | 68.90 | 68.20 | 0 | 27,857 | 0.00% |
|
| 2022/02/09 | 4 | 69.40 | 18 | 68.90 | 68.70 | -14 | 28,956 | -0.05% |
|
| 2022/02/08 | 16 | 66.73 | 2 | 67.30 | 68.20 | 14 | 30,368 | 0.05% |
|
| 2022/02/07 | 5 | 64.82 | 5 | 66.36 | 67.00 | 0 | 31,122 | 0.00% |
|
| 2022/01/26 | 1 | 66.60 | 1 | 67.10 | 67.00 | 0 | 31,799 | 0.00% |
|
| 2022/01/25 | 2.1 | 68.21 | 2 | 67.00 | 66.50 | 0.1 | 33,215 | 0.00% |
|
| 2022/01/24 | 1 | 70.20 | 1 | 69.40 | 69.60 | 0 | 34,442 | 0.00% |
|
| 2022/01/21 | 4 | 71.23 | 44 | 70.75 | 70.40 | -40 | 35,072 | -0.11% |
|
| 2022/01/20 | 32 | 71.31 | 2 | 71.95 | 71.00 | 30 | 35,207 | 0.09% |
|
| 2022/01/19 | 1 | 72.20 | 1 | 72.50 | 72.90 | 0 | 36,607 | 0.00% |
|
| 2022/01/17 | 11 | 72.40 | 11 | 73.40 | 73.80 | 0 | 37,279 | 0.00% |
|
| 2022/01/14 | 0 | 0.00 | 11 | 71.28 | 72.10 | -11 | 37,609 | -0.03% |
|
| 2022/01/13 | 1 | 74.60 | 1 | 73.00 | 73.70 | 0 | 38,006 | 0.00% |
|
| 2022/01/12 | 0.2 | 74.80 | 0 | 0.00 | 73.50 | 0.2 | 38,002 | 0.00% |
|
| 2022/01/11 | 11.2 | 74.08 | 3 | 74.60 | 74.00 | 8.2 | 37,927 | 0.02% |
|
| 2022/01/10 | 0 | 0.00 | 3 | 78.87 | 78.80 | -3 | 37,725 | -0.01% |
|
| 2022/01/07 | 1 | 78.60 | 3 | 78.90 | 78.10 | -2 | 37,654 | -0.01% |
|
| 2022/01/06 | 0 | 0.00 | 0.1 | 82.00 | 82.00 | -0.1 | 37,509 | 0.00% |
|
| 2022/01/05 | 1 | 85.00 | 0 | 0.00 | 83.50 | 1 | 37,444 | 0.00% |
|
| 2022/01/04 | 9 | 87.29 | 0 | 0.00 | 86.00 | 9 | 37,324 | 0.02% |
|
| 2021/12/30 | 1 | 86.60 | 1 | 85.90 | 85.90 | 0 | 37,130 | 0.00% |
|
| 2021/12/29 | 1 | 87.00 | 2 | 87.35 | 87.40 | -1 | 37,075 | 0.00% |
|
| 2021/12/28 | 5 | 88.18 | 6 | 86.67 | 86.60 | -1 | 37,005 | 0.00% |
|
| 2021/12/27 | 2 | 88.55 | 4 | 88.88 | 89.00 | -2 | 36,847 | -0.01% |
|
| 2021/12/24 | 5 | 88.76 | 4 | 88.88 | 87.70 | 1 | 36,731 | 0.00% |
|
| 2021/12/23 | 8 | 89.31 | 14 | 89.60 | 89.40 | -6 | 36,479 | -0.02% |
|
| 2021/12/22 | 2 | 89.20 | 3 | 87.27 | 86.50 | -1 | 36,184 | 0.00% |
|
| 2021/12/21 | 1 | 86.70 | 1 | 88.00 | 86.70 | 0 | 35,854 | 0.00% |
|
| 2021/12/20 | 7 | 87.80 | 3 | 88.30 | 87.80 | 4 | 35,701 | 0.01% |
|
| 2021/12/17 | 7 | 86.53 | 4 | 86.90 | 86.30 | 3 | 35,437 | 0.01% |
|
| 2021/12/16 | 12 | 89.21 | 8 | 89.94 | 91.20 | 4 | 35,077 | 0.01% |
|
| 2021/12/15 | 3 | 83.80 | 7 | 85.64 | 87.00 | -4 | 34,663 | -0.01% |
|
| 2021/12/14 | 3 | 83.47 | 3 | 82.37 | 83.30 | 0 | 34,486 | 0.00% |
|
| 2021/12/13 | 1 | 87.70 | 3 | 87.23 | 87.00 | -2 | 34,253 | -0.01% |
|
| 2021/12/10 | 3 | 88.53 | 4 | 87.23 | 86.20 | -1 | 34,088 | 0.00% |
|
| 2021/12/09 | 5 | 91.44 | 3.1 | 90.97 | 89.20 | 2 | 33,832 | 0.01% |
|
| 2021/12/08 | 2 | 91.60 | 7 | 89.64 | 89.00 | -5 | 33,400 | -0.01% |
|
| 2021/12/07 | 7 | 92.47 | 6 | 91.85 | 90.20 | 1 | 33,056 | 0.00% |
|
| 2021/12/06 | 2 | 89.30 | 202 | 91.49 | 90.00 | -200 | 32,385 | -0.62% |
大賣/鉅額交易
|
| 2021/12/03 | 16 | 92.52 | 21 | 91.75 | 90.40 | -5 | 32,138 | -0.02% |
|
| 2021/12/02 | 6 | 88.88 | 3 | 88.47 | 87.60 | 3 | 31,348 | 0.01% |
|
| 2021/12/01 | 7 | 88.07 | 12 | 87.72 | 89.00 | -5 | 30,951 | -0.02% |
|
| 2021/11/30 | 123 | 85.69 | 10 | 86.95 | 88.30 | 113 | 30,503 | 0.37% |
大買/鉅額交易
|
| 2021/11/29 | 7 | 80.89 | 3 | 81.23 | 84.00 | 4 | 29,973 | 0.01% |
|
| 2021/11/26 | 20 | 85.75 | 155 | 86.28 | 84.40 | -135 | 29,519 | -0.46% |
大賣/鉅額交易
|
| 2021/11/25 | 250 | 90.73 | 15 | 89.57 | 85.60 | 235 | 28,830 | 0.82% |
大買/鉅額交易
|
| 2021/11/24 | 3 | 85.83 | 5 | 85.10 | 85.00 | -2 | 27,866 | -0.01% |
|
| 2021/11/23 | 12 | 85.21 | 19 | 84.89 | 85.80 | -7 | 27,499 | -0.03% |
|
| 2021/11/22 | 6 | 90.27 | 11 | 90.18 | 90.50 | -5 | 26,899 | -0.02% |
|
| 2021/11/19 | 18 | 91.37 | 13 | 91.92 | 90.50 | 5 | 26,619 | 0.02% |
|
| 2021/11/18 | 20 | 90.82 | 61 | 89.97 | 89.10 | -41 | 25,846 | -0.16% |
|
| 2021/11/17 | 73 | 91.83 | 25 | 92.63 | 92.80 | 48 | 25,368 | 0.19% |
|
| 2021/11/16 | 10 | 90.83 | 30 | 89.16 | 90.70 | -20 | 24,376 | -0.08% |
|
| 2021/11/15 | 43 | 99.62 | 916 | 97.13 | 94.50 | -873 | 23,355 | -3.74% |
大賣/鉅額交易
|
| 2021/11/12 | 49 | 94.88 | 51 | 96.29 | 99.00 | -2 | 21,248 | -0.01% |
|
| 2021/11/11 | 1,098.1 | 95.59 | 689 | 88.45 | 90.00 | 409.1 | 19,169 | 2.13% |
大買/大賣/鉅額交易
|
| 2021/11/10 | 1,098 | 90.16 | 939 | 92.42 | 92.50 | 159 | 15,253 | 1.04% |
大買/大賣/鉅額交易
|
| 2021/11/09 | 36 | 80.76 | 34 | 82.85 | 84.10 | 2 | 13,734 | 0.01% |
|
| 2021/11/08 | 325 | 72.07 | 28 | 73.92 | 76.50 | 297 | 12,992 | 2.29% |
大買/鉅額交易
|
| 2021/11/05 | 48 | 70.51 | 42 | 71.10 | 69.60 | 6 | 11,841 | 0.05% |
|
| 2021/11/04 | 7 | 71.27 | 7 | 69.89 | 67.20 | 0 | 10,262 | 0.00% |
|
| 2021/11/03 | 3 | 70.47 | 1 | 69.10 | 71.00 | 2 | 9,459 | 0.02% |
|
| 2021/11/02 | 22 | 71.39 | 16 | 68.21 | 69.00 | 6 | 8,675 | 0.07% |
|
| 2021/11/01 | 18 | 66.48 | 40 | 67.65 | 68.30 | -22 | 7,207 | -0.31% |
|
| 2021/10/29 | 10 | 59.42 | 15 | 60.39 | 62.10 | -5 | 5,907 | -0.08% |
|
| 2021/10/28 | 5 | 57.94 | 2 | 58.20 | 56.50 | 3 | 5,203 | 0.06% |
|
| 2021/10/27 | 31 | 59.55 | 31 | 59.60 | 58.80 | 0 | 4,941 | 0.00% |
|
| 2021/10/26 | 0 | 0.00 | 11 | 58.09 | 58.60 | -11 | 3,605 | -0.31% |
|
| 2021/10/25 | 3 | 49.50 | 7 | 50.04 | 53.30 | -4 | 3,185 | -0.13% |
|
| 2021/10/22 | 19 | 50.15 | 16 | 49.39 | 48.50 | 3 | 2,943 | 0.10% |
|
| 2021/10/21 | 8 | 48.88 | 24 | 49.59 | 49.70 | -16 | 2,551 | -0.63% |
|
| 2021/10/20 | 15 | 45.11 | 16 | 45.84 | 46.65 | -1 | 2,086 | -0.05% |
|
| 2021/10/19 | 0 | 0.00 | 1 | 42.45 | 42.45 | -1 | 2,016 | -0.05% |
|
| 2021/10/18 | 0 | 0.00 | 1 | 41.30 | 42.05 | -1 | 2,082 | -0.05% |
|
| 2021/10/08 | 1 | 40.70 | 0 | 0.00 | 40.45 | 1 | 2,578 | 0.04% |
|
| 2021/10/07 | 0 | 0.00 | 1 | 40.50 | 40.90 | -1 | 2,873 | -0.03% |
|
| 2021/10/06 | 1 | 39.90 | 0 | 0.00 | 39.35 | 1 | 3,229 | 0.03% |
|
| 2021/10/04 | 0 | 0.00 | 1 | 40.25 | 39.80 | -1 | 3,664 | -0.03% |
|
| 2021/10/01 | 2 | 42.08 | 0 | 0.00 | 41.50 | 2 | 3,698 | 0.05% |
|
| 2021/09/30 | 1 | 43.50 | 0 | 0.00 | 43.35 | 1 | 3,797 | 0.03% |
|
| 2021/09/29 | 6 | 44.71 | 0 | 0.00 | 43.30 | 6 | 4,094 | 0.15% |
|
| 2021/09/28 | 4 | 46.09 | 0 | 0.00 | 45.75 | 4 | 4,521 | 0.09% |
|
| 2021/09/27 | 1 | 46.60 | 2 | 46.80 | 46.50 | -1 | 4,602 | -0.02% |
|
| 2021/09/23 | 1 | 46.00 | 0 | 0.00 | 46.00 | 1 | 4,768 | 0.02% |
|
| 2021/09/22 | 1 | 46.00 | 0 | 0.00 | 45.75 | 1 | 4,914 | 0.02% |
|
| 2021/09/17 | 0 | 0.00 | 1 | 47.00 | 47.35 | -1 | 4,976 | -0.02% |
|
| 2021/09/16 | 1 | 46.10 | 20 | 46.56 | 46.00 | -19 | 5,054 | -0.38% |
|
| 2021/09/14 | 0 | 0.00 | 5 | 47.07 | 46.70 | -5 | 5,232 | -0.10% |
|
| 2021/09/13 | 1 | 47.15 | 0 | 0.00 | 47.05 | 1 | 5,438 | 0.02% |
|
| 2021/09/10 | 5 | 47.82 | 0 | 0.00 | 47.50 | 5 | 5,746 | 0.09% |
|
| 2021/09/07 | 1 | 47.85 | 0 | 0.00 | 47.80 | 1 | 6,048 | 0.02% |
|
| 2021/09/06 | 1 | 49.20 | 2 | 49.80 | 48.75 | -1 | 6,115 | -0.02% |
|
| 2021/09/03 | 2 | 51.00 | 3 | 51.20 | 51.20 | -1 | 6,139 | -0.02% |
|
| 2021/09/02 | 2 | 51.10 | 1 | 51.80 | 51.00 | 1 | 6,119 | 0.02% |
|
| 2021/09/01 | 0 | 0.00 | 1 | 50.80 | 50.40 | -1 | 6,071 | -0.02% |
|
| 2021/08/30 | 3 | 48.95 | 0 | 0.00 | 48.50 | 3 | 6,049 | 0.05% |
|
| 2021/08/25 | 1 | 48.80 | 0 | 0.00 | 48.60 | 1 | 6,116 | 0.02% |
|
| 2021/08/24 | 1 | 47.60 | 0 | 0.00 | 47.55 | 1 | 6,177 | 0.02% |
|
| 2021/08/23 | 0 | 0.00 | 1 | 48.45 | 48.60 | -1 | 6,231 | -0.02% |
|
| 2021/08/19 | 1 | 47.00 | 1 | 47.35 | 46.50 | 0 | 6,292 | 0.00% |
|
| 2021/08/18 | 1 | 49.10 | 19 | 47.66 | 49.05 | -18 | 6,285 | -0.29% |
|
| 2021/08/17 | 0 | 0.00 | 15 | 49.98 | 47.15 | -15 | 6,291 | -0.24% |
|
| 2021/08/16 | 0 | 0.00 | 2 | 51.00 | 49.95 | -2 | 6,283 | -0.03% |
|
| 2021/08/13 | 10 | 52.00 | 1 | 51.90 | 51.30 | 9 | 6,283 | 0.14% |
|
| 2021/08/12 | 3 | 54.87 | 5 | 52.86 | 51.60 | -2 | 6,284 | -0.03% |
|
| 2021/08/11 | 4 | 52.05 | 0 | 0.00 | 50.90 | 4 | 6,247 | 0.06% |
|
| 2021/08/10 | 1 | 51.40 | 0 | 0.00 | 51.00 | 1 | 6,241 | 0.02% |
|
| 2021/08/06 | 6 | 53.52 | 0 | 0.00 | 52.10 | 6 | 6,286 | 0.10% |
|
| 2021/08/04 | 6 | 54.02 | 11 | 54.20 | 53.90 | -5 | 6,329 | -0.08% |
|
| 2021/08/02 | 0 | 0.00 | 1 | 53.70 | 53.70 | -1 | 6,458 | -0.02% |
|
| 2021/07/30 | 10 | 55.10 | 5 | 55.50 | 54.00 | 5 | 6,566 | 0.08% |
|
| 2021/07/29 | 1 | 58.30 | 0 | 0.00 | 58.00 | 1 | 6,453 | 0.02% |
|
| 2021/07/28 | 3 | 56.60 | 3 | 56.07 | 56.50 | 0 | 6,455 | 0.00% |
|
| 2021/07/27 | 4 | 59.30 | 5 | 59.40 | 57.60 | -1 | 6,433 | -0.02% |
|
| 2021/07/26 | 4 | 60.98 | 3 | 61.07 | 60.90 | 1 | 6,440 | 0.02% |
|
| 2021/07/23 | 4 | 60.75 | 8 | 60.58 | 59.90 | -4 | 6,422 | -0.06% |
|
| 2021/07/22 | 5 | 60.90 | 9 | 61.31 | 61.10 | -4 | 6,382 | -0.06% |
|
| 2021/07/21 | 7 | 60.16 | 8 | 60.18 | 59.90 | -1 | 6,341 | -0.02% |
|
| 2021/07/20 | 9 | 60.66 | 5 | 60.44 | 60.80 | 4 | 6,311 | 0.06% |
|
| 2021/07/16 | 4 | 63.50 | 1 | 63.70 | 62.10 | 3 | 6,347 | 0.05% |
|
| 2021/07/15 | 18 | 63.83 | 6 | 63.68 | 63.30 | 12 | 6,303 | 0.19% |
|
| 2021/07/14 | 54 | 62.98 | 4 | 63.13 | 63.60 | 50 | 6,120 | 0.82% |
|
| 2021/07/13 | 12 | 62.55 | 13 | 64.09 | 62.00 | -1 | 5,867 | -0.02% |
|
| 2021/07/12 | 4 | 60.50 | 10 | 61.15 | 62.30 | -6 | 5,556 | -0.11% |
|
| 2021/07/09 | 8 | 59.44 | 7 | 59.07 | 58.90 | 1 | 5,363 | 0.02% |
|
| 2021/07/08 | 21 | 58.76 | 0 | 0.00 | 58.20 | 21 | 5,282 | 0.40% |
|
| 2021/07/07 | 8 | 59.19 | 1 | 58.80 | 57.80 | 7 | 5,294 | 0.13% |
|
| 2021/07/06 | 13 | 62.46 | 12 | 59.08 | 58.60 | 1 | 5,252 | 0.02% |
|
| 2021/07/05 | 13 | 61.83 | 22 | 61.78 | 62.40 | -9 | 5,058 | -0.18% |
|
| 2021/07/02 | 7 | 54.99 | 18 | 56.19 | 56.80 | -11 | 4,723 | -0.23% |
|
| 2021/07/01 | 8 | 55.01 | 2 | 56.30 | 53.80 | 6 | 4,847 | 0.12% |
|
| 2021/06/30 | 5 | 57.00 | 4 | 56.83 | 56.60 | 1 | 5,195 | 0.02% |
|
| 2021/06/29 | 5 | 56.16 | 13 | 55.99 | 56.60 | -8 | 5,319 | -0.15% |
|
| 2021/06/28 | 2 | 55.35 | 1 | 56.20 | 55.00 | 1 | 5,187 | 0.02% |
|
| 2021/06/25 | 16 | 55.88 | 5 | 55.64 | 55.80 | 11 | 5,136 | 0.21% |
|
| 2021/06/24 | 6 | 55.47 | 2 | 55.60 | 55.40 | 4 | 5,093 | 0.08% |
|
| 2021/06/23 | 0 | 0.00 | 5 | 54.56 | 55.30 | -5 | 5,007 | -0.10% |
|
| 2021/06/22 | 8 | 56.38 | 3 | 56.37 | 54.70 | 5 | 4,944 | 0.10% |
|
| 2021/06/21 | 4 | 55.08 | 12 | 54.66 | 54.70 | -8 | 4,754 | -0.17% |
|
| 2021/06/18 | 1 | 52.10 | 3 | 54.10 | 52.10 | -2 | 4,520 | -0.04% |
|
| 2021/06/17 | 5 | 52.90 | 4 | 53.35 | 53.70 | 1 | 4,415 | 0.02% |
|
| 2021/06/16 | 12 | 53.18 | 13 | 53.32 | 52.40 | -1 | 4,382 | -0.02% |
|
| 2021/06/15 | 5 | 52.18 | 7 | 52.06 | 52.30 | -2 | 4,254 | -0.05% |
|
| 2021/06/11 | 5 | 51.32 | 3 | 51.60 | 50.80 | 2 | 4,248 | 0.05% |
|
| 2021/06/10 | 2 | 50.50 | 3 | 50.87 | 50.50 | -1 | 4,288 | -0.02% |
|
| 2021/06/09 | 3 | 50.50 | 5 | 50.34 | 50.10 | -2 | 4,277 | -0.05% |
|
| 2021/06/08 | 3 | 49.47 | 0 | 0.00 | 49.55 | 3 | 4,270 | 0.07% |
|
| 2021/06/07 | 2 | 49.40 | 0 | 0.00 | 49.40 | 2 | 4,269 | 0.05% |
|
| 2021/06/04 | 1 | 50.20 | 2 | 50.05 | 49.85 | -1 | 4,258 | -0.02% |
|
| 2021/06/03 | 3 | 50.97 | 0 | 0.00 | 50.90 | 3 | 4,266 | 0.07% |
|
| 2021/06/02 | 1 | 50.60 | 0 | 0.00 | 50.90 | 1 | 4,270 | 0.02% |
|
| 2021/06/01 | 2 | 51.10 | 2 | 51.65 | 51.50 | 0 | 4,241 | 0.00% |
|
| 2021/05/28 | 3 | 48.67 | 4 | 48.68 | 48.30 | -1 | 4,132 | -0.02% |
|
| 2021/05/27 | 1 | 46.10 | 0 | 0.00 | 46.50 | 1 | 4,081 | 0.02% |
|
| 2021/05/26 | 0 | 0.00 | 1 | 45.65 | 45.70 | -1 | 4,075 | -0.02% |
|
| 2021/05/24 | 0 | 0.00 | 2 | 43.88 | 44.10 | -2 | 4,065 | -0.05% |
|
| 2021/05/21 | 4 | 43.21 | 1 | 43.75 | 43.60 | 3 | 4,069 | 0.07% |
|
| 2021/05/20 | 2 | 43.75 | 1 | 44.35 | 42.55 | 1 | 4,075 | 0.02% |
|
| 2021/05/18 | 1 | 43.15 | 6 | 42.69 | 43.70 | -5 | 4,060 | -0.12% |
|
| 2021/05/17 | 5 | 39.95 | 0 | 0.00 | 39.90 | 5 | 4,034 | 0.12% |
|
| 2021/05/13 | 2 | 45.40 | 2 | 45.55 | 44.20 | 0 | 3,972 | 0.00% |
|
| 2021/05/12 | 2 | 49.35 | 3 | 48.83 | 45.60 | -1 | 3,959 | -0.03% |
|
| 2021/05/11 | 2 | 51.15 | 2 | 52.00 | 49.90 | 0 | 3,899 | 0.00% |
|
| 2021/05/10 | 2 | 55.05 | 12 | 54.47 | 54.30 | -10 | 3,857 | -0.26% |
|
| 2021/05/07 | 14 | 53.89 | 6 | 52.52 | 54.60 | 8 | 3,782 | 0.21% |
|
| 2021/05/06 | 2 | 49.98 | 1 | 51.10 | 50.00 | 1 | 3,670 | 0.03% |
|
| 2021/05/05 | 3 | 51.10 | 2.2 | 52.12 | 50.10 | 0.8 | 3,669 | 0.02% |
|
| 2021/05/04 | 1 | 54.00 | 20 | 50.75 | 50.70 | -19 | 3,677 | -0.52% |
|
| 2021/05/03 | 6 | 55.62 | 1 | 54.10 | 53.40 | 5 | 3,662 | 0.14% |
|
| 2021/04/29 | 2 | 53.50 | 3 | 53.30 | 53.20 | -1 | 3,636 | -0.03% |
|
| 2021/04/28 | 4 | 53.95 | 3 | 53.43 | 53.40 | 1 | 3,638 | 0.03% |
|
| 2021/04/27 | 3 | 55.30 | 9 | 54.91 | 54.20 | -6 | 3,693 | -0.16% |
|
| 2021/04/26 | 8 | 56.20 | 2 | 56.40 | 55.70 | 6 | 3,725 | 0.16% |
|
| 2021/04/23 | 18 | 55.16 | 6 | 54.87 | 55.50 | 12 | 3,747 | 0.32% |
|
| 2021/04/22 | 15 | 55.81 | 11.2 | 55.23 | 53.70 | 3.8 | 3,932 | 0.10% |
|
| 2021/04/21 | 10 | 53.56 | 10 | 53.61 | 53.50 | 0 | 3,906 | 0.00% |
|
| 2021/04/20 | 0 | 0.00 | 3 | 54.00 | 54.20 | -3 | 3,946 | -0.08% |
|
| 2021/04/19 | 0 | 0.00 | 3 | 54.60 | 53.60 | -3 | 3,970 | -0.08% |
|
| 2021/04/16 | 11 | 55.71 | 6 | 56.03 | 55.00 | 5 | 3,954 | 0.13% |
|
| 2021/04/15 | 6 | 55.47 | 7 | 54.41 | 55.30 | -1 | 3,937 | -0.03% |
|
| 2021/04/14 | 10 | 53.53 | 17 | 52.71 | 52.80 | -7 | 3,884 | -0.18% |
|
| 2021/04/13 | 5 | 55.20 | 4 | 55.23 | 55.10 | 1 | 3,931 | 0.03% |
|
| 2021/04/12 | 9 | 55.34 | 10 | 55.63 | 54.50 | -1 | 4,055 | -0.02% |
|
| 2021/04/09 | 31 | 58.93 | 39 | 58.81 | 57.10 | -8 | 4,098 | -0.20% |
|
| 2021/04/08 | 0 | 0.00 | 1 | 60.30 | 59.20 | -1 | 4,093 | -0.02% |
|
| 2021/04/07 | 16 | 60.11 | 3 | 60.50 | 59.50 | 13 | 4,033 | 0.32% |
|
| 2021/04/06 | 4 | 59.40 | 14 | 61.35 | 62.50 | -10 | 3,880 | -0.26% |
|
| 2021/04/01 | 7 | 56.49 | 10 | 56.97 | 58.00 | -3 | 3,512 | -0.09% |
|
| 2021/03/31 | 2 | 53.00 | 3 | 52.97 | 53.30 | -1 | 3,414 | -0.03% |
|
| 2021/03/30 | 3 | 52.23 | 1 | 52.60 | 52.20 | 2 | 3,517 | 0.06% |
|
| 2021/03/29 | 2 | 52.65 | 7 | 52.66 | 52.70 | -5 | 3,570 | -0.14% |
|
| 2021/03/26 | 1 | 51.70 | 1 | 51.70 | 51.70 | 0 | 3,621 | 0.00% |
|
| 2021/03/25 | 3 | 51.00 | 0 | 0.00 | 51.30 | 3 | 3,736 | 0.08% |
|
| 2021/03/24 | 2 | 51.40 | 4 | 51.28 | 50.80 | -2 | 4,001 | -0.05% |
|
| 2021/03/23 | 12 | 52.92 | 3 | 52.33 | 51.00 | 9 | 4,206 | 0.21% |
|
| 2021/03/22 | 1 | 49.25 | 0 | 0.00 | 49.25 | 1 | 4,162 | 0.02% |
|
| 2021/03/19 | 0 | 0.00 | 2 | 48.73 | 49.80 | -2 | 4,206 | -0.05% |
|
| 2021/03/18 | 0 | 0.00 | 6 | 50.05 | 49.50 | -6 | 4,226 | -0.14% |
|
| 2021/03/17 | 15 | 50.53 | 3 | 50.33 | 50.00 | 12 | 4,299 | 0.28% |
|
| 2021/03/16 | 10 | 50.63 | 2 | 51.90 | 51.90 | 8 | 4,414 | 0.18% |
|
| 2021/03/12 | 0 | 0.00 | 8 | 47.84 | 47.50 | -8 | 4,555 | -0.18% |
|
| 2021/03/11 | 9 | 47.55 | 0 | 0.00 | 47.80 | 9 | 4,633 | 0.19% |
|
| 2021/03/10 | 0 | 0.00 | 2 | 47.20 | 46.65 | -2 | 4,705 | -0.04% |
|
| 2021/03/09 | 2 | 45.50 | 11.2 | 45.91 | 45.80 | -9.2 | 4,794 | -0.19% |
|
| 2021/03/08 | 1 | 48.80 | 0.3 | 47.92 | 46.95 | 0.7 | 4,931 | 0.01% |
|
| 2021/03/05 | 0.1 | 49.13 | 1 | 49.05 | 48.40 | -0.9 | 5,145 | -0.02% |
|
| 2021/03/04 | 1.1 | 49.75 | 0 | 0.00 | 49.55 | 1.1 | 5,363 | 0.02% |
|
| 2021/03/03 | 1.1 | 50.39 | 3 | 49.25 | 50.00 | -1.9 | 5,582 | -0.03% |
|
| 2021/03/02 | 5 | 51.04 | 1 | 51.00 | 50.10 | 4 | 5,883 | 0.07% |
|
| 2021/02/26 | 1.1 | 51.30 | 0 | 0.00 | 51.00 | 1.1 | 6,062 | 0.02% |
|
| 2021/02/25 | 3 | 51.97 | 0 | 0.00 | 51.60 | 3 | 6,156 | 0.05% |
|
| 2021/02/24 | 0 | 0.00 | 4 | 52.43 | 52.00 | -4 | 6,202 | -0.06% |
|
| 2021/02/23 | 4 | 52.53 | 2 | 52.30 | 52.00 | 2 | 6,300 | 0.03% |
|
| 2021/02/22 | 3 | 53.63 | 0.1 | 53.80 | 53.00 | 3 | 6,384 | 0.05% |
|
| 2021/02/19 | 1 | 53.40 | 3 | 53.23 | 53.30 | -2 | 6,378 | -0.03% |
|
| 2021/02/18 | 1 | 53.60 | 1.1 | 53.10 | 53.30 | -0.1 | 6,370 | 0.00% |
|
| 2021/02/17 | 2 | 52.30 | 2.1 | 52.96 | 52.70 | -0.1 | 6,357 | 0.00% |
|
| 2021/02/05 | 0.2 | 51.43 | 1 | 51.10 | 51.10 | -0.9 | 6,346 | -0.01% |
|
| 2021/02/04 | 2 | 52.05 | 4 | 51.85 | 51.50 | -2 | 6,338 | -0.03% |
|
| 2021/02/03 | 5 | 53.44 | 4 | 54.35 | 53.10 | 1 | 6,323 | 0.02% |
|
| 2021/02/02 | 7 | 51.80 | 0.9 | 53.30 | 53.50 | 6.1 | 6,305 | 0.10% |
|
| 2021/02/01 | 2 | 51.05 | 1 | 51.30 | 51.00 | 1 | 6,293 | 0.02% |
|
| 2021/01/29 | 5 | 52.88 | 3 | 53.33 | 51.30 | 2 | 6,289 | 0.03% |
|
| 2021/01/28 | 6 | 53.23 | 1 | 54.80 | 52.80 | 5 | 6,271 | 0.08% |
|
| 2021/01/27 | 1 | 54.50 | 0 | 0.00 | 54.60 | 1 | 6,264 | 0.02% |
|
| 2021/01/26 | 3 | 55.37 | 1 | 57.40 | 54.80 | 2 | 6,245 | 0.03% |
|
| 2021/01/25 | 1 | 57.20 | 4 | 57.70 | 56.70 | -3 | 6,212 | -0.05% |
|
| 2021/01/22 | 4 | 57.20 | 17 | 56.47 | 58.10 | -13 | 6,187 | -0.21% |
|
| 2021/01/21 | 4 | 56.08 | 2 | 56.65 | 55.40 | 2 | 6,150 | 0.03% |
|
| 2021/01/20 | 5 | 56.50 | 4 | 56.30 | 54.80 | 1 | 6,264 | 0.02% |
|
| 2021/01/19 | 4 | 58.60 | 4 | 58.83 | 58.80 | 0 | 6,207 | 0.00% |
|
| 2021/01/18 | 8.2 | 57.06 | 6 | 57.87 | 58.10 | 2.2 | 6,134 | 0.04% |
|
| 2021/01/15 | 5 | 58.80 | 6.1 | 58.67 | 59.50 | -1.1 | 6,043 | -0.02% |
|
| 2021/01/14 | 5 | 55.74 | 9.1 | 56.66 | 58.00 | -4.1 | 5,796 | -0.07% |
|
| 2021/01/13 | 9 | 53.99 | 8.1 | 55.12 | 55.60 | 1 | 5,703 | 0.02% |
|
| 2021/01/12 | 0 | 0.00 | 5 | 54.30 | 52.10 | -5 | 5,639 | -0.09% |
|
| 2021/01/11 | 11 | 55.68 | 10 | 55.40 | 55.10 | 1 | 5,590 | 0.02% |
|
| 2021/01/08 | 3 | 55.00 | 1 | 56.60 | 54.30 | 2 | 5,569 | 0.04% |
|
| 2021/01/07 | 1 | 55.30 | 0 | 0.00 | 55.10 | 1 | 5,527 | 0.02% |
|
| 2021/01/06 | 18 | 55.70 | 17 | 56.83 | 55.60 | 1 | 5,479 | 0.02% |
|
| 2021/01/05 | 4 | 59.25 | 6 | 59.55 | 59.10 | -2 | 5,361 | -0.04% |
|
| 2021/01/04 | 1 | 56.60 | 13 | 57.75 | 58.70 | -12 | 5,175 | -0.23% |
|
| 2020/12/31 | 6 | 53.33 | 4 | 52.28 | 53.40 | 2 | 5,031 | 0.04% |
|
| 2020/12/30 | 6 | 51.98 | 1.1 | 51.74 | 51.80 | 5 | 4,927 | 0.10% |
|
| 2020/12/29 | 1.1 | 51.27 | 4 | 51.50 | 50.40 | -2.9 | 4,872 | -0.06% |
|
| 2020/12/28 | 9 | 52.42 | 13 | 52.06 | 52.00 | -4 | 4,815 | -0.08% |
|
| 2020/12/25 | 14.1 | 53.65 | 16 | 53.14 | 51.90 | -1.9 | 4,769 | -0.04% |
|
| 2020/12/24 | 15 | 55.27 | 7 | 55.51 | 54.90 | 8 | 4,640 | 0.17% |
|
| 2020/12/23 | 5 | 56.90 | 2.1 | 57.68 | 58.20 | 2.9 | 4,523 | 0.06% |
|
| 2020/12/22 | 5 | 59.62 | 3 | 57.27 | 56.80 | 2 | 4,477 | 0.04% |
|
| 2020/12/21 | 4 | 59.28 | 1 | 59.20 | 59.30 | 3 | 4,403 | 0.07% |
|
| 2020/12/18 | 26 | 59.92 | 5.5 | 59.72 | 60.80 | 20.5 | 4,270 | 0.48% |
|
| 2020/12/17 | 4 | 54.08 | 14 | 56.09 | 56.90 | -10 | 3,997 | -0.25% |
|
| 2020/12/16 | 2 | 51.80 | 8 | 52.13 | 51.80 | -6 | 3,794 | -0.16% |
|
| 2020/12/15 | 5 | 51.06 | 3.1 | 51.82 | 50.70 | 1.9 | 3,776 | 0.05% |
|
| 2020/12/14 | 4 | 51.85 | 1 | 52.90 | 52.50 | 3 | 3,732 | 0.08% |
|
| 2020/12/11 | 8 | 51.85 | 0 | 0.00 | 51.50 | 8 | 3,725 | 0.21% |
|
| 2020/12/10 | 4.1 | 53.96 | 3.2 | 53.91 | 53.30 | 0.9 | 3,682 | 0.02% |
|
| 2020/12/09 | 4 | 51.65 | 16 | 53.99 | 54.30 | -12 | 3,571 | -0.34% |
|
| 2020/12/08 | 1 | 49.45 | 12 | 49.38 | 49.45 | -11 | 3,418 | -0.32% |
|
| 2020/12/07 | 6.4 | 48.86 | 6 | 48.94 | 48.40 | 0.4 | 3,394 | 0.01% |
|
| 2020/12/04 | 1 | 51.20 | 1 | 50.90 | 50.80 | 0 | 3,319 | 0.00% |
|
| 2020/12/03 | 2.3 | 50.25 | 4 | 50.40 | 49.60 | -1.7 | 3,261 | -0.05% |
|
| 2020/12/02 | 4 | 52.25 | 5 | 52.82 | 51.60 | -1 | 3,201 | -0.03% |
|
| 2020/12/01 | 3 | 51.87 | 5 | 52.76 | 53.50 | -2 | 3,064 | -0.07% |
|
| 2020/11/30 | 7.2 | 49.14 | 9.2 | 50.23 | 49.80 | -2 | 2,844 | -0.07% |
|
| 2020/11/27 | 9.8 | 51.13 | 4 | 50.38 | 49.80 | 5.8 | 2,641 | 0.22% |
|
| 2020/11/26 | 10 | 48.06 | 8 | 49.05 | 51.00 | 2 | 2,450 | 0.08% |
|
| 2020/11/25 | 6 | 44.15 | 8 | 43.94 | 46.40 | -2 | 2,186 | -0.09% |
|
| 2020/11/24 | 7 | 42.04 | 5 | 41.49 | 42.20 | 2 | 2,022 | 0.10% |
|
| 2020/11/23 | 2 | 40.00 | 3 | 41.17 | 42.05 | -1 | 1,968 | -0.05% |
|
| 2020/11/20 | 3 | 41.18 | 7 | 40.55 | 40.40 | -4 | 1,972 | -0.20% |
|
| 2020/11/19 | 10 | 40.98 | 11 | 40.49 | 41.00 | -1 | 1,935 | -0.05% |
|
| 2020/11/18 | 3 | 38.67 | 0 | 0.00 | 38.30 | 3 | 1,994 | 0.15% |
|
| 2020/11/17 | 2 | 38.10 | 0 | 0.00 | 37.60 | 2 | 2,206 | 0.09% |
|
| 2020/11/16 | 0 | 0.00 | 8 | 37.60 | 37.65 | -8 | 2,357 | -0.34% |
|
| 2020/11/13 | 0 | 0.00 | 3 | 37.35 | 37.50 | -3 | 2,399 | -0.13% |
|
| 2020/11/12 | 3 | 37.63 | 0 | 0.00 | 37.60 | 3 | 2,405 | 0.12% |
|
| 2020/11/10 | 0 | 0.00 | 8 | 37.97 | 37.60 | -8 | 2,437 | -0.33% |
|
| 2020/11/09 | 6 | 38.10 | 4 | 37.93 | 38.00 | 2 | 2,466 | 0.08% |
|
| 2020/11/06 | 1 | 38.00 | 0 | 0.00 | 37.80 | 1 | 2,517 | 0.04% |
|
| 2020/11/05 | 3 | 37.90 | 2 | 38.08 | 38.20 | 1 | 2,552 | 0.04% |
|
| 2020/11/04 | 2 | 38.70 | 6 | 38.68 | 38.60 | -4 | 2,585 | -0.15% |
|
| 2020/11/02 | 2 | 36.88 | 0 | 0.00 | 36.75 | 2 | 2,786 | 0.07% |
|
| 2020/10/29 | 7 | 38.79 | 5 | 39.11 | 39.00 | 2 | 3,311 | 0.06% |
|
| 2020/10/28 | 15 | 41.92 | 3 | 40.87 | 40.50 | 12 | 3,322 | 0.36% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 38.55 | 38.55 | -1 | 3,270 | -0.03% |
|
| 2020/10/22 | 1 | 35.30 | 4 | 35.55 | 35.20 | -3 | 3,744 | -0.08% |
|
| 2020/10/21 | 4 | 36.08 | 0 | 0.00 | 35.80 | 4 | 3,856 | 0.10% |
|
| 2020/10/16 | 5 | 35.20 | 0 | 0.00 | 35.05 | 5 | 4,427 | 0.11% |
|
| 2020/10/08 | 0 | 0.00 | 2 | 36.90 | 36.60 | -2 | 4,836 | -0.04% |
|
| 2020/10/07 | 0 | 0.00 | 5 | 36.71 | 36.75 | -5 | 4,899 | -0.10% |
|
| 2020/10/06 | 2 | 36.35 | 0 | 0.00 | 36.55 | 2 | 4,963 | 0.04% |
|
| 2020/09/30 | 1 | 36.10 | 0 | 0.00 | 36.10 | 1 | 5,397 | 0.02% |
|
| 2020/09/29 | 4 | 36.74 | 0 | 0.00 | 36.25 | 4 | 5,710 | 0.07% |
|
| 2020/09/28 | 1 | 36.85 | 0 | 0.00 | 37.00 | 1 | 5,825 | 0.02% |
|
| 2020/09/25 | 5 | 35.54 | 0 | 0.00 | 35.45 | 5 | 5,953 | 0.08% |
|
| 2020/09/24 | 2 | 36.95 | 0 | 0.00 | 36.85 | 2 | 6,182 | 0.03% |
|
| 2020/09/18 | 0 | 0.00 | 5 | 39.14 | 40.70 | -5 | 6,712 | -0.07% |
|
| 2020/09/17 | 0 | 0.00 | 3 | 39.43 | 39.00 | -3 | 6,903 | -0.04% |
|
| 2020/09/16 | 8 | 39.05 | 27 | 39.24 | 39.00 | -19 | 6,916 | -0.27% |
|
| 2020/09/15 | 2 | 40.20 | 0 | 0.00 | 39.85 | 2 | 6,921 | 0.03% |
|
| 2020/09/14 | 2 | 39.55 | 7 | 40.81 | 40.80 | -5 | 6,985 | -0.07% |
|
| 2020/09/11 | 31 | 39.49 | 4 | 39.54 | 39.30 | 27 | 6,913 | 0.39% |
|
| 2020/09/10 | 0 | 0.00 | 25 | 38.40 | 38.50 | -25 | 6,869 | -0.36% |
|
| 2020/09/08 | 1 | 38.10 | 3 | 38.30 | 37.70 | -2 | 6,845 | -0.03% |
|
| 2020/09/07 | 5 | 38.70 | 8 | 38.17 | 37.85 | -3 | 6,830 | -0.04% |
|
| 2020/09/04 | 0 | 0.00 | 1 | 39.45 | 39.05 | -1 | 6,802 | -0.01% |
|
| 2020/09/03 | 3 | 40.00 | 1 | 40.05 | 39.50 | 2 | 6,777 | 0.03% |
|
| 2020/09/02 | 2 | 39.93 | 7 | 40.04 | 39.70 | -5 | 6,763 | -0.07% |
|
| 2020/09/01 | 12 | 40.67 | 2 | 40.85 | 40.60 | 10 | 6,730 | 0.15% |
|
| 2020/08/31 | 2 | 40.63 | 2 | 41.03 | 41.40 | 0 | 6,693 | 0.00% |
|
| 2020/08/28 | 5 | 39.76 | 3 | 40.10 | 39.70 | 2 | 6,649 | 0.03% |
|
| 2020/08/27 | 4 | 40.75 | 1 | 41.60 | 40.00 | 3 | 6,621 | 0.05% |
|
| 2020/08/26 | 2 | 41.50 | 7 | 40.87 | 40.55 | -5 | 6,565 | -0.08% |
|
| 2020/08/25 | 12 | 41.88 | 4 | 42.16 | 41.75 | 8 | 6,490 | 0.12% |
|
| 2020/08/24 | 9 | 42.13 | 16 | 42.26 | 42.00 | -7 | 6,410 | -0.11% |
|
| 2020/08/21 | 35 | 40.85 | 7.3 | 41.57 | 43.45 | 27.7 | 6,253 | 0.44% |
|
| 2020/08/20 | 4 | 39.00 | 25 | 38.69 | 39.50 | -21 | 6,045 | -0.35% |
|
| 2020/08/19 | 3 | 38.03 | 8.5 | 38.16 | 38.95 | -5.5 | 5,910 | -0.09% |
|
| 2020/08/18 | 5.8 | 37.06 | 2 | 37.50 | 37.05 | 3.8 | 5,867 | 0.06% |
|
| 2020/08/17 | 4 | 37.28 | 6 | 37.48 | 37.00 | -2 | 5,879 | -0.03% |
|
| 2020/08/14 | 3 | 36.65 | 0 | 0.00 | 37.20 | 3 | 5,885 | 0.05% |
|
| 2020/08/13 | 7 | 36.99 | 5 | 37.64 | 36.70 | 2 | 5,872 | 0.03% |
|
| 2020/08/12 | 6 | 36.48 | 2 | 36.68 | 37.60 | 4 | 5,851 | 0.07% |
|
| 2020/08/11 | 3 | 36.63 | 0 | 0.00 | 36.60 | 3 | 5,804 | 0.05% |
|
| 2020/08/10 | 5 | 37.68 | 5 | 38.08 | 37.70 | 0 | 5,759 | 0.00% |
|
| 2020/08/07 | 10 | 38.65 | 4 | 38.90 | 38.25 | 6 | 5,724 | 0.10% |
|
| 2020/08/06 | 3 | 40.88 | 6 | 40.45 | 39.80 | -3 | 5,623 | -0.05% |
|
| 2020/08/05 | 15 | 41.66 | 8 | 41.89 | 41.10 | 7 | 5,510 | 0.13% |
|
| 2020/08/04 | 31 | 39.79 | 148 | 39.36 | 40.45 | -117 | 5,238 | -2.23% |
大賣/鉅額交易
|
| 2020/08/03 | 95 | 38.45 | 10 | 39.28 | 38.50 | 85 | 4,970 | 1.71% |
|
| 2020/07/31 | 97 | 38.71 | 46 | 39.29 | 38.80 | 51 | 4,931 | 1.03% |
|
| 2020/07/30 | 10 | 37.98 | 10 | 38.50 | 38.75 | 0 | 4,844 | 0.00% |
|
| 2020/07/28 | 9 | 35.27 | 33 | 33.67 | 33.40 | -24 | 4,540 | -0.53% |
|
| 2020/07/27 | 23 | 37.63 | 20 | 37.21 | 36.75 | 3 | 4,396 | 0.07% |
|
| 2020/07/24 | 8 | 40.48 | 15 | 40.34 | 38.00 | -7 | 4,291 | -0.16% |
|
| 2020/07/23 | 5 | 38.47 | 20 | 37.75 | 38.80 | -15 | 3,973 | -0.38% |
|
| 2020/07/21 | 0 | 0.00 | 13 | 37.16 | 37.30 | -13 | 3,756 | -0.35% |
|
| 2020/07/20 | 8 | 37.20 | 0 | 0.00 | 36.60 | 8 | 3,729 | 0.21% |
|
| 2020/07/17 | 50 | 36.85 | 52 | 37.22 | 37.70 | -2 | 3,658 | -0.05% |
|
| 2020/07/16 | 1 | 36.60 | 0 | 0.00 | 36.35 | 1 | 3,579 | 0.03% |
|
| 2020/07/15 | 4 | 37.45 | 2 | 36.10 | 36.20 | 2 | 3,538 | 0.06% |
|
| 2020/07/14 | 4 | 37.53 | 0 | 0.00 | 37.55 | 4 | 3,484 | 0.11% |
|
| 2020/07/13 | 0 | 0.00 | 5 | 38.50 | 38.10 | -5 | 3,500 | -0.14% |
|
| 2020/07/10 | 11 | 38.98 | 13 | 38.54 | 37.85 | -2 | 3,462 | -0.06% |
|
| 2020/07/09 | 36 | 40.00 | 12 | 40.71 | 39.20 | 24 | 3,373 | 0.71% |
|
| 2020/07/08 | 0 | 0.00 | 5 | 38.55 | 38.10 | -5 | 3,048 | -0.16% |
|
| 2020/07/07 | 1 | 35.55 | 0 | 0.00 | 35.05 | 1 | 2,744 | 0.04% |
|
| 2020/07/06 | 3 | 37.15 | 0 | 0.00 | 37.35 | 3 | 2,653 | 0.11% |
|
| 2020/07/03 | 11 | 38.68 | 24 | 37.69 | 37.00 | -13 | 2,525 | -0.51% |
|
| 2020/07/02 | 14 | 34.80 | 1 | 36.35 | 36.35 | 13 | 2,271 | 0.57% |
|
| 2020/07/01 | 3 | 33.35 | 0 | 0.00 | 33.05 | 3 | 2,133 | 0.14% |
|
| 2020/06/30 | 22 | 33.94 | 1 | 33.20 | 33.55 | 21 | 2,057 | 1.02% |
|
| 2020/06/29 | 0 | 0.00 | 8 | 32.24 | 32.55 | -8 | 1,863 | -0.43% |
|
| 2020/06/24 | 3 | 29.53 | 6 | 29.60 | 29.60 | -3 | 1,674 | -0.18% |
|
| 2020/06/22 | 1 | 26.00 | 0 | 0.00 | 26.30 | 1 | 1,457 | 0.07% |
|
| 2020/06/19 | 1 | 27.75 | 0 | 0.00 | 26.60 | 1 | 1,421 | 0.07% |
|
| 2020/06/12 | 1 | 27.10 | 0 | 0.00 | 27.60 | 1 | 1,338 | 0.07% |
|
| 2020/06/11 | 6 | 28.61 | 0 | 0.00 | 28.10 | 6 | 1,347 | 0.45% |
|
| 2020/06/10 | 1 | 28.90 | 10 | 29.00 | 28.95 | -9 | 1,348 | -0.67% |
|
| 2020/06/09 | 1 | 29.35 | 0 | 0.00 | 29.20 | 1 | 1,362 | 0.07% |
|
| 2020/06/05 | 5 | 29.85 | 0 | 0.00 | 29.95 | 5 | 1,371 | 0.36% |
|
| 2020/06/04 | 0 | 0.00 | 1 | 30.30 | 29.80 | -1 | 1,378 | -0.07% |
|
| 2020/06/03 | 5 | 29.85 | 0 | 0.00 | 29.85 | 5 | 1,384 | 0.36% |
|
| 2020/06/02 | 1 | 29.40 | 0 | 0.00 | 29.30 | 1 | 1,383 | 0.07% |
|
| 2020/06/01 | 0 | 0.00 | 2 | 29.90 | 29.55 | -2 | 1,391 | -0.14% |
|
| 2020/05/29 | 1 | 28.95 | 0 | 0.00 | 28.95 | 1 | 1,392 | 0.07% |
|
| 2020/05/27 | 1 | 30.10 | 1 | 30.20 | 30.00 | 0 | 1,402 | 0.00% |
|
| 2020/05/26 | 1 | 30.40 | 8 | 30.41 | 30.65 | -7 | 1,390 | -0.50% |
|
| 2020/05/25 | 2 | 28.80 | 0 | 29.10 | 29.30 | 2 | 1,378 | 0.14% |
|
| 2020/05/22 | 1 | 29.50 | 0 | 0.00 | 29.50 | 1 | 1,388 | 0.07% |
|
| 2020/05/21 | 0 | 0.00 | 11 | 29.65 | 30.65 | -11 | 1,371 | -0.80% |
|
| 2020/05/19 | 0 | 0.00 | 4 | 29.90 | 28.90 | -4 | 1,345 | -0.30% |
|
| 2020/05/14 | 6 | 28.88 | 0 | 0.00 | 28.25 | 6 | 1,306 | 0.46% |
|
| 2020/05/13 | 2 | 29.10 | 10 | 29.10 | 29.30 | -8 | 1,297 | -0.62% |
|
| 2020/05/12 | 7 | 29.14 | 0.2 | 29.05 | 29.20 | 6.8 | 1,301 | 0.53% |
|
| 2020/05/11 | 3 | 30.20 | 0 | 0.00 | 29.80 | 3 | 1,292 | 0.23% |
|
| 2020/05/08 | 0 | 0.00 | 1 | 31.55 | 30.60 | -1 | 1,286 | -0.08% |
|
| 2020/05/07 | 1 | 30.10 | 3 | 30.80 | 31.15 | -2 | 1,282 | -0.16% |
|
| 2020/05/06 | 6 | 30.12 | 0 | 0.00 | 30.05 | 6 | 1,277 | 0.47% |
|
| 2020/04/30 | 2 | 31.65 | 0 | 0.00 | 31.55 | 2 | 1,245 | 0.16% |
|
| 2020/04/22 | 1 | 30.50 | 1 | 31.60 | 31.20 | 0 | 1,229 | 0.00% |
|
| 2020/04/21 | 0 | 0.00 | 11 | 31.95 | 31.55 | -11 | 1,240 | -0.89% |
|
| 2020/04/20 | 1 | 30.00 | 1 | 29.60 | 31.30 | 0 | 1,208 | 0.00% |
|
| 2020/04/17 | 3 | 31.00 | 1 | 31.60 | 30.45 | 2 | 1,236 | 0.16% |
|
| 2020/04/09 | 0 | 0.00 | 1 | 24.00 | 24.45 | -1 | 1,094 | -0.09% |
|
| 2020/04/08 | 0 | 0.00 | 1 | 22.80 | 22.85 | -1 | 1,086 | -0.09% |
|
| 2020/03/24 | 0 | 0.00 | 1 | 17.95 | 17.85 | -1 | 1,538 | -0.06% |
|
| 2020/03/20 | 2 | 18.20 | 0 | 0.00 | 18.00 | 2 | 1,626 | 0.12% |
|
| 2020/03/18 | 1 | 19.80 | 2 | 19.60 | 18.80 | -1 | 1,631 | -0.06% |
|
| 2020/03/17 | 1 | 19.50 | 0 | 0.00 | 19.75 | 1 | 1,638 | 0.06% |
|
| 2020/03/16 | 1 | 21.40 | 0 | 0.00 | 20.00 | 1 | 1,633 | 0.06% |
|
| 2020/03/12 | 5 | 23.80 | 0 | 0.00 | 23.70 | 5 | 1,594 | 0.31% |
|
| 2020/03/03 | 0 | 0.00 | 1 | 29.05 | 28.80 | -1 | 1,536 | -0.07% |
|
| 2020/03/02 | 1 | 27.95 | 0 | 0.00 | 27.75 | 1 | 1,533 | 0.07% |
|
| 2020/02/27 | 0 | 0.00 | 1 | 29.55 | 28.75 | -1 | 1,523 | -0.07% |
|
| 2020/02/24 | 1 | 30.40 | 0 | 0.00 | 30.10 | 1 | 1,563 | 0.06% |
|
| 2020/02/19 | 1 | 31.20 | 1 | 31.00 | 30.75 | 0 | 1,568 | 0.00% |
|
| 2020/02/05 | 0 | 0.00 | 10 | 30.09 | 30.00 | -10 | 1,531 | -0.65% |
|
| 2020/02/03 | 1 | 28.70 | 1 | 29.40 | 29.15 | 0 | 1,523 | 0.00% |
|
| 2020/01/31 | 0 | 0.00 | 2 | 30.90 | 31.50 | -2 | 1,501 | -0.13% |
|
| 2020/01/30 | 5 | 32.45 | 0 | 0.00 | 32.10 | 5 | 1,486 | 0.34% |
|
| 2020/01/20 | 0 | 0.00 | 1 | 35.70 | 35.65 | -1 | 1,465 | -0.07% |
|
| 2020/01/17 | 0 | 0.00 | 0.4 | 35.60 | 35.70 | -0.4 | 1,461 | -0.03% |
|
| 2020/01/15 | 2 | 36.23 | 2 | 36.08 | 35.60 | 0 | 1,463 | 0.00% |
|
| 2020/01/13 | 1 | 35.95 | 0 | 0.00 | 36.10 | 1 | 1,425 | 0.07% |
|
| 2020/01/07 | 2 | 34.60 | 3 | 34.58 | 34.10 | -1 | 1,391 | -0.07% |
|
| 2020/01/06 | 0 | 0.00 | 1 | 34.60 | 34.60 | -1 | 1,390 | -0.07% |
|
| 2020/01/03 | 1 | 36.85 | 1 | 35.40 | 35.60 | 0 | 1,374 | 0.00% |
|
| 2020/01/02 | 12 | 36.58 | 62 | 36.33 | 36.35 | -50 | 1,354 | -3.69% |
|
| 2019/12/31 | 1 | 36.05 | 1 | 36.00 | 35.85 | 0 | 1,334 | 0.00% |
|
| 2019/12/30 | 1 | 35.75 | 2 | 36.03 | 35.65 | -1 | 1,337 | -0.07% |
|
| 2019/12/27 | 3 | 35.87 | 0 | 0.00 | 35.25 | 3 | 1,316 | 0.23% |
|
| 2019/12/25 | 4 | 36.75 | 1 | 36.60 | 36.60 | 3 | 1,265 | 0.24% |
|
| 2019/12/24 | 2 | 36.28 | 3 | 35.80 | 36.90 | -1 | 1,247 | -0.08% |
|
| 2019/12/23 | 6 | 36.48 | 5 | 36.33 | 36.05 | 1 | 1,197 | 0.08% |
|
| 2019/12/20 | 2 | 35.15 | 1 | 34.80 | 34.60 | 1 | 1,052 | 0.10% |
|
| 2019/12/19 | 1 | 34.05 | 0 | 0.00 | 34.60 | 1 | 1,001 | 0.10% |
|
| 2019/12/18 | 20 | 33.80 | 0 | 0.00 | 33.30 | 20 | 1,075 | 1.86% |
|
| 2019/12/17 | 26 | 34.83 | 14 | 34.06 | 33.30 | 12 | 1,122 | 1.07% |
|
| 2019/12/16 | 4 | 33.28 | 2 | 33.20 | 33.40 | 2 | 1,046 | 0.19% |
|
| 2019/12/12 | 3 | 32.77 | 1 | 33.40 | 32.25 | 2 | 1,031 | 0.19% |
|
| 2019/12/03 | 1 | 32.35 | 0 | 0.00 | 32.35 | 1 | 1,171 | 0.09% |
|
| 2019/12/02 | 5 | 31.80 | 0 | 0.00 | 31.80 | 5 | 1,174 | 0.43% |
|
| 2019/11/21 | 21 | 34.39 | 1 | 34.15 | 33.45 | 20 | 1,190 | 1.68% |
|
| 2019/11/20 | 0 | 0.00 | 1 | 31.50 | 33.40 | -1 | 1,132 | -0.09% |
|
| 2019/11/19 | 1 | 31.70 | 0 | 0.00 | 31.60 | 1 | 1,117 | 0.09% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 31.65 | 31.65 | -1 | 1,119 | -0.09% |
|
| 2019/11/13 | 1 | 32.20 | 0 | 0.00 | 31.85 | 1 | 1,145 | 0.09% |
|
| 2019/11/08 | 3 | 32.80 | 3 | 32.65 | 32.80 | 0 | 1,153 | 0.00% |
|
| 2019/10/30 | 2 | 33.20 | 0 | 0.00 | 33.10 | 2 | 1,210 | 0.17% |
|
| 2019/10/29 | 0 | 0.00 | 1 | 33.80 | 33.15 | -1 | 1,214 | -0.08% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 34.35 | 34.70 | -1 | 1,384 | -0.07% |
|
| 2019/10/18 | 1 | 35.00 | 10 | 34.45 | 34.35 | -9 | 1,391 | -0.65% |
|
| 2019/10/14 | 0 | 0.00 | 1.6 | 33.56 | 33.50 | -1.6 | 1,395 | -0.11% |
|
| 2019/10/08 | 10 | 33.70 | 0 | 0.00 | 33.75 | 10 | 1,409 | 0.71% |
|
| 2019/10/01 | 1 | 34.40 | 0 | 0.00 | 34.60 | 1 | 1,418 | 0.07% |
|
| 2019/09/27 | 1 | 35.20 | 1 | 35.20 | 34.70 | 0 | 1,422 | 0.00% |
|
| 2019/09/24 | 0 | 0.00 | 4 | 36.65 | 35.55 | -4 | 1,452 | -0.28% |
|
| 2019/09/23 | 5 | 36.27 | 12 | 37.06 | 36.30 | -7 | 1,430 | -0.49% |
|
| 2019/09/18 | 12 | 34.33 | 7 | 34.48 | 33.80 | 5 | 1,350 | 0.37% |
|
| 2019/09/17 | 5 | 33.35 | 0 | 0.00 | 33.35 | 5 | 1,384 | 0.36% |
|
| 2019/09/16 | 1 | 33.40 | 0 | 0.00 | 33.50 | 1 | 1,489 | 0.07% |
|
| 2019/09/11 | 0 | 0.00 | 6 | 34.28 | 34.20 | -6 | 1,694 | -0.35% |
|
| 2019/09/10 | 6 | 33.68 | 0 | 0.00 | 33.60 | 6 | 1,714 | 0.35% |
|
| 2019/09/09 | 0 | 0.00 | 6 | 35.68 | 34.60 | -6 | 1,740 | -0.34% |
|
| 2019/09/06 | 1 | 34.20 | 8 | 34.28 | 33.95 | -7 | 1,717 | -0.41% |
|
| 2019/09/04 | 2 | 32.78 | 2 | 32.68 | 32.30 | 0 | 1,769 | 0.00% |
|
| 2019/09/03 | 12 | 32.99 | 3 | 32.83 | 32.60 | 9 | 1,786 | 0.50% |
|
| 2019/09/02 | 1 | 32.00 | 0 | 0.00 | 32.50 | 1 | 1,776 | 0.06% |
|
| 2019/08/30 | 0 | 0.00 | 3 | 32.05 | 31.70 | -3 | 1,773 | -0.17% |
|
| 2019/08/28 | 1 | 32.20 | 0 | 0.00 | 31.90 | 1 | 1,795 | 0.06% |
|
| 2019/08/15 | 0 | 0.00 | 1 | 30.90 | 31.05 | -1 | 1,885 | -0.05% |
|
| 2019/08/13 | 0 | 0.00 | 1 | 31.75 | 31.55 | -1 | 1,969 | -0.05% |
|
| 2019/08/12 | 1 | 32.20 | 0 | 0.00 | 32.10 | 1 | 1,991 | 0.05% |
|
| 2019/08/08 | 1 | 31.70 | 0 | 0.00 | 31.60 | 1 | 2,048 | 0.05% |
|
| 2019/08/07 | 1 | 31.50 | 0 | 0.00 | 31.15 | 1 | 2,113 | 0.05% |
|
| 2019/08/05 | 1 | 34.15 | 1 | 34.95 | 33.90 | 0 | 2,122 | 0.00% |
|
| 2019/08/02 | 0 | 0.00 | 1 | 34.50 | 34.40 | -1 | 2,159 | -0.05% |
|
| 2019/08/01 | 1 | 34.20 | 0 | 0.00 | 35.15 | 1 | 2,200 | 0.05% |
|
| 2019/07/30 | 1 | 35.45 | 0 | 0.00 | 35.20 | 1 | 2,272 | 0.04% |
|
| 2019/07/29 | 0 | 0.00 | 1 | 36.65 | 36.55 | -1 | 2,261 | -0.04% |
|
| 2019/07/26 | 0 | 0.00 | 1 | 37.45 | 37.00 | -1 | 2,259 | -0.04% |
|
| 2019/07/25 | 2 | 36.15 | 3.8 | 36.36 | 36.80 | -1.8 | 2,221 | -0.08% |
|
| 2019/07/24 | 1 | 35.15 | 0 | 0.00 | 35.15 | 1 | 2,156 | 0.05% |
|
| 2019/07/18 | 4 | 35.71 | 2 | 35.65 | 35.35 | 2 | 2,243 | 0.09% |
|
| 2019/07/16 | 1 | 35.55 | 1 | 35.45 | 35.25 | 0 | 2,253 | 0.00% |
|
| 2019/07/11 | 0 | 0.00 | 1 | 35.60 | 35.10 | -1 | 2,374 | -0.04% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 35.40 | 35.30 | -1 | 2,476 | -0.04% |
|
| 2019/07/05 | 1 | 36.25 | 0 | 0.00 | 36.20 | 1 | 2,481 | 0.04% |
|
| 2019/07/03 | 0 | 0.00 | 4 | 36.76 | 36.30 | -4 | 2,546 | -0.16% |
|
| 2019/07/02 | 11 | 36.47 | 19 | 37.02 | 37.25 | -8 | 2,579 | -0.31% |
|
| 2019/07/01 | 10 | 36.35 | 0 | 0.00 | 36.00 | 10 | 2,576 | 0.39% |
|
| 2019/06/28 | 0 | 0.00 | 20 | 35.75 | 35.50 | -20 | 2,591 | -0.77% |
|
| 2019/06/27 | 21 | 35.98 | 0 | 0.00 | 35.75 | 21 | 2,614 | 0.80% |
|
| 2019/06/25 | 1 | 35.45 | 3 | 35.05 | 34.25 | -2 | 2,628 | -0.08% |
|
| 2019/06/24 | 3 | 35.02 | 0 | 0.00 | 34.90 | 3 | 2,724 | 0.11% |
|
| 2019/06/20 | 1 | 38.20 | 2 | 38.25 | 38.35 | -1 | 2,697 | -0.04% |
|
| 2019/06/19 | 1 | 38.85 | 3 | 38.55 | 38.60 | -2 | 2,773 | -0.07% |
|
| 2019/06/18 | 0 | 0.00 | 4 | 35.31 | 35.35 | -4 | 2,643 | -0.15% |
|
| 2019/06/17 | 1 | 35.10 | 1 | 34.90 | 35.15 | 0 | 2,689 | 0.00% |
|
| 2019/06/14 | 2 | 34.50 | 2 | 34.25 | 34.90 | 0 | 2,905 | 0.00% |
|
| 2019/06/13 | 2 | 33.65 | 2 | 33.85 | 33.50 | 0 | 2,984 | 0.00% |
|
| 2019/06/12 | 11 | 34.32 | 8 | 34.58 | 34.00 | 3 | 3,264 | 0.09% |
|
| 2019/06/11 | 2 | 33.13 | 2 | 33.03 | 32.60 | 0 | 3,391 | 0.00% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 32.45 | 32.50 | -1 | 3,428 | -0.03% |
|
| 2019/06/05 | 1 | 33.50 | 0 | 0.00 | 32.05 | 1 | 3,449 | 0.03% |
|
| 2019/06/04 | 2 | 32.00 | 1 | 32.05 | 31.80 | 1 | 3,471 | 0.03% |
|
| 2019/05/31 | 0 | 0.00 | 1 | 32.75 | 32.80 | -1 | 3,564 | -0.03% |
|
| 2019/05/29 | 1 | 32.25 | 1 | 32.15 | 31.70 | 0 | 3,565 | 0.00% |
|
| 2019/05/28 | 2 | 31.48 | 1 | 31.60 | 33.00 | 1 | 3,571 | 0.03% |
|
| 2019/05/27 | 8 | 32.28 | 7 | 31.95 | 31.40 | 1 | 3,567 | 0.03% |
|
| 2019/05/24 | 0 | 0.00 | 1 | 32.20 | 32.15 | -1 | 3,590 | -0.03% |
|
| 2019/05/20 | 2 | 34.50 | 4 | 34.98 | 33.10 | -2 | 3,733 | -0.05% |
|
| 2019/05/17 | 2 | 32.50 | 2 | 32.38 | 32.35 | 0 | 3,741 | 0.00% |
|
| 2019/05/16 | 1 | 33.80 | 21 | 34.90 | 33.05 | -20 | 3,755 | -0.53% |
|
| 2019/05/15 | 28 | 33.95 | 7 | 33.97 | 34.65 | 21 | 3,702 | 0.57% |
|
| 2019/05/14 | 1 | 30.00 | 0 | 0.00 | 31.50 | 1 | 3,656 | 0.03% |
|
| 2019/05/13 | 3 | 31.77 | 0 | 0.00 | 31.00 | 3 | 3,653 | 0.08% |
|
| 2019/05/10 | 1 | 33.45 | 1 | 33.30 | 32.40 | 0 | 3,668 | 0.00% |
|
| 2019/05/09 | 1 | 34.15 | 7 | 34.27 | 33.10 | -6 | 3,640 | -0.16% |
|
| 2019/05/07 | 1 | 37.60 | 0 | 0.00 | 37.35 | 1 | 3,632 | 0.03% |
|
| 2019/05/03 | 1 | 39.35 | 10 | 39.45 | 39.15 | -9 | 3,631 | -0.25% |
|
| 2019/05/02 | 10 | 39.25 | 1 | 39.00 | 39.55 | 9 | 3,618 | 0.25% |
|
| 2019/04/29 | 0 | 0.00 | 7 | 38.35 | 38.00 | -7 | 3,623 | -0.19% |
|
| 2019/04/22 | 2 | 39.53 | 2 | 39.20 | 39.20 | 0 | 3,576 | 0.00% |
|
| 2019/04/19 | 4 | 38.80 | 0 | 0.00 | 38.95 | 4 | 3,575 | 0.11% |
|
| 2019/04/18 | 2 | 38.50 | 0 | 0.00 | 38.10 | 2 | 3,560 | 0.06% |
|
| 2019/04/16 | 0 | 0.00 | 2 | 39.40 | 41.00 | -2 | 3,458 | -0.06% |
|
| 2019/04/12 | 0 | 0.00 | 2 | 39.50 | 38.70 | -2 | 3,397 | -0.06% |
|
| 2019/04/10 | 3 | 39.92 | 2 | 39.55 | 39.10 | 1 | 3,375 | 0.03% |
|
| 2019/04/03 | 1 | 39.30 | 2 | 39.48 | 39.55 | -1 | 3,323 | -0.03% |
|
| 2019/04/02 | 0 | 0.00 | 10 | 39.25 | 39.00 | -10 | 3,375 | -0.30% |
|
| 2019/04/01 | 10 | 40.00 | 0 | 0.00 | 39.20 | 10 | 3,355 | 0.30% |
|
| 2019/03/27 | 4 | 40.50 | 5 | 40.00 | 40.00 | -1 | 3,279 | -0.03% |
|
| 2019/03/26 | 10 | 37.00 | 10 | 37.36 | 39.50 | 0 | 3,166 | 0.00% |
|
| 2019/03/25 | 1 | 36.80 | 1 | 36.30 | 36.55 | 0 | 3,088 | 0.00% |
|
| 2019/03/22 | 3 | 38.65 | 3 | 39.03 | 37.70 | 0 | 3,061 | 0.00% |
|
| 2019/03/20 | 2 | 38.50 | 1 | 38.40 | 38.10 | 1 | 3,078 | 0.03% |
|
| 2019/03/19 | 3 | 40.90 | 3 | 39.00 | 37.35 | 0 | 3,027 | 0.00% |
|
| 2019/03/18 | 10 | 37.06 | 16 | 37.72 | 38.50 | -6 | 2,779 | -0.22% |
|
| 2019/03/15 | 3 | 34.95 | 1 | 35.00 | 35.00 | 2 | 2,672 | 0.07% |
|
| 2019/03/14 | 0 | 0.00 | 3 | 33.85 | 33.85 | -3 | 2,396 | -0.13% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 29.55 | 30.80 | -1 | 2,243 | -0.04% |
|
| 2019/03/08 | 0 | 0.00 | 1 | 28.90 | 28.80 | -1 | 2,259 | -0.04% |
|
| 2019/03/07 | 0 | 0.00 | 2 | 29.50 | 28.80 | -2 | 2,269 | -0.09% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 29.20 | 29.25 | -1 | 2,313 | -0.04% |
|
| 2019/02/25 | 2 | 29.20 | 0 | 0.00 | 28.65 | 2 | 2,641 | 0.08% |
|
| 2019/02/20 | 2 | 28.35 | 0 | 0.00 | 28.35 | 2 | 2,579 | 0.08% |
|
| 2019/02/18 | 1 | 27.95 | 1 | 27.90 | 27.95 | 0 | 2,494 | 0.00% |
|
| 2019/02/14 | 1 | 26.70 | 1 | 26.60 | 26.40 | 0 | 2,542 | 0.00% |
|
| 2019/02/11 | 0 | 0.00 | 2 | 27.08 | 26.80 | -2 | 2,658 | -0.08% |
|
| 2019/01/29 | 1 | 26.05 | 0 | 0.00 | 26.10 | 1 | 2,669 | 0.04% |
|
| 2019/01/28 | 2 | 26.58 | 2 | 25.55 | 25.85 | 0 | 2,649 | 0.00% |
|
| 2019/01/25 | 2 | 25.30 | 0 | 0.00 | 25.05 | 2 | 2,623 | 0.08% |
|
| 2019/01/24 | 0 | 0.00 | 5 | 25.20 | 25.05 | -5 | 2,647 | -0.19% |
|
| 2019/01/23 | 1 | 24.40 | 1 | 24.65 | 24.85 | 0 | 2,662 | 0.00% |
|
| 2019/01/22 | 0 | 0.00 | 1 | 24.80 | 24.65 | -1 | 2,673 | -0.04% |
|
| 2019/01/21 | 8 | 24.43 | 3 | 24.72 | 24.60 | 5 | 2,673 | 0.19% |
|
| 2019/01/18 | 0 | 0.00 | 1 | 23.85 | 23.80 | -1 | 2,685 | -0.04% |
|
| 2019/01/17 | 3 | 24.02 | 2 | 24.18 | 23.80 | 1 | 2,719 | 0.04% |
|
| 2019/01/15 | 1 | 24.75 | 1 | 24.70 | 24.70 | 0 | 2,714 | 0.00% |
|
| 2019/01/14 | 1 | 25.10 | 1 | 25.00 | 24.70 | 0 | 2,730 | 0.00% |
|
| 2019/01/11 | 0 | 0.00 | 1 | 25.40 | 24.65 | -1 | 2,752 | -0.04% |
|
| 2019/01/10 | 1 | 24.75 | 0 | 0.00 | 24.85 | 1 | 2,760 | 0.04% |
|
| 2019/01/04 | 1 | 24.25 | 0 | 0.00 | 24.00 | 1 | 2,836 | 0.04% |
|
| 2019/01/02 | 5 | 25.80 | 1 | 25.95 | 25.95 | 4 | 2,864 | 0.14% |
|
| 2018/12/28 | 0 | 0.00 | 1 | 26.45 | 26.30 | -1 | 2,880 | -0.03% |
|
| 2018/12/27 | 2 | 26.88 | 1 | 27.10 | 26.80 | 1 | 2,930 | 0.03% |
|
| 2018/12/26 | 3 | 28.23 | 2 | 28.00 | 26.90 | 1 | 2,945 | 0.03% |
|
| 2018/12/25 | 3 | 28.10 | 1 | 28.00 | 27.70 | 2 | 2,948 | 0.07% |
|
| 2018/12/24 | 1 | 26.45 | 0 | 0.00 | 26.90 | 1 | 2,886 | 0.03% |
|
| 2018/12/20 | 0 | 0.00 | 1 | 27.50 | 27.95 | -1 | 2,906 | -0.03% |
|
| 2018/12/18 | 2 | 28.35 | 3 | 28.27 | 27.70 | -1 | 2,953 | -0.03% |
|
| 2018/12/17 | 2 | 28.83 | 2 | 28.83 | 28.40 | 0 | 2,974 | 0.00% |
|
| 2018/12/14 | 1 | 28.40 | 5 | 29.10 | 28.75 | -4 | 3,038 | -0.13% |
|
| 2018/12/13 | 17 | 29.24 | 12 | 29.35 | 28.85 | 5 | 3,134 | 0.16% |
|
| 2018/12/12 | 0 | 0.00 | 3 | 27.52 | 27.75 | -3 | 3,085 | -0.10% |
|
| 2018/12/11 | 2 | 26.88 | 0 | 0.00 | 26.80 | 2 | 3,088 | 0.06% |
|
| 2018/12/10 | 1 | 26.40 | 0 | 0.00 | 26.10 | 1 | 3,105 | 0.03% |
|
| 2018/12/06 | 1 | 28.50 | 1 | 28.40 | 26.10 | 0 | 3,086 | 0.00% |
|
| 2018/12/03 | 1 | 29.10 | 3 | 29.07 | 29.20 | -2 | 3,080 | -0.06% |
|
| 2018/11/30 | 1 | 28.50 | 4 | 28.30 | 28.60 | -3 | 3,070 | -0.10% |
|
| 2018/11/29 | 1 | 29.10 | 7 | 28.89 | 28.40 | -6 | 3,068 | -0.20% |
|
| 2018/11/28 | 1 | 27.55 | 1 | 27.80 | 27.40 | 0 | 3,029 | 0.00% |
|
| 2018/11/27 | 0 | 0.00 | 1 | 26.80 | 27.00 | -1 | 3,120 | -0.03% |
|
| 2018/11/26 | 3 | 26.68 | 4 | 27.29 | 26.80 | -1 | 3,227 | -0.03% |
|
| 2018/11/23 | 11 | 26.42 | 2 | 28.00 | 25.85 | 9 | 3,178 | 0.28% |
|
| 2018/11/22 | 0 | 0.00 | 1 | 26.70 | 26.70 | -1 | 3,106 | -0.03% |
|
| 2018/11/21 | 0 | 0.00 | 2 | 24.50 | 24.30 | -2 | 3,016 | -0.07% |
|
| 2018/11/20 | 0 | 0.00 | 2.5 | 23.87 | 23.55 | -2.5 | 3,002 | -0.08% |
|
| 2018/11/19 | 2 | 23.88 | 2 | 23.98 | 23.65 | 0 | 3,007 | 0.00% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 24.75 | 23.95 | -1 | 3,064 | -0.03% |
|
| 2018/11/15 | 4 | 23.76 | 3 | 24.18 | 23.70 | 1 | 3,118 | 0.03% |
|
| 2018/11/14 | 1 | 24.20 | 3 | 24.55 | 24.00 | -2 | 3,110 | -0.06% |
|
| 2018/11/13 | 4 | 24.69 | 5 | 24.85 | 24.90 | -1 | 3,087 | -0.03% |
|
| 2018/11/12 | 3 | 24.77 | 1 | 24.70 | 24.65 | 2 | 3,018 | 0.07% |
|
| 2018/11/08 | 4 | 23.31 | 1 | 23.75 | 22.35 | 3 | 2,995 | 0.10% |
|
| 2018/11/01 | 1 | 21.05 | 0 | 0.00 | 21.35 | 1 | 3,132 | 0.03% |
|
| 2018/10/30 | 2 | 19.20 | 2 | 19.40 | 19.05 | 0 | 3,144 | 0.00% |
|
| 2018/10/25 | 1 | 19.85 | 1 | 19.65 | 19.65 | 0 | 3,196 | 0.00% |
|
| 2018/10/17 | 0 | 0.00 | 7 | 24.60 | 24.00 | -7 | 3,240 | -0.22% |
|
| 2018/10/15 | 1 | 25.55 | 0 | 0.00 | 24.90 | 1 | 3,356 | 0.03% |
|
| 2018/10/12 | 0 | 0.00 | 8 | 24.54 | 24.60 | -8 | 3,387 | -0.24% |
|
| 2018/10/11 | 8 | 24.51 | 0 | 0.00 | 24.50 | 8 | 3,401 | 0.24% |
|
| 2018/10/09 | 2 | 28.90 | 2 | 28.53 | 27.20 | 0 | 3,417 | 0.00% |
|
| 2018/10/08 | 2 | 29.13 | 1 | 30.00 | 28.90 | 1 | 3,448 | 0.03% |
|
| 2018/10/04 | 8 | 31.09 | 6 | 32.69 | 30.85 | 2 | 3,488 | 0.06% |
|
| 2018/10/03 | 7 | 32.41 | 0 | 0.00 | 32.40 | 7 | 3,632 | 0.19% |
|
| 2018/10/02 | 2 | 35.23 | 0 | 0.00 | 35.00 | 2 | 3,755 | 0.05% |
|
| 2018/09/28 | 6 | 35.78 | 0 | 0.00 | 35.75 | 6 | 3,978 | 0.15% |
|
| 2018/09/26 | 0 | 0.00 | 1 | 37.95 | 37.00 | -1 | 4,340 | -0.02% |
|
| 2018/09/21 | 1 | 36.80 | 5 | 37.69 | 36.90 | -4 | 4,984 | -0.08% |
|
| 2018/09/20 | 23 | 38.39 | 20 | 37.58 | 36.95 | 3 | 5,195 | 0.06% |
|
| 2018/09/19 | 1 | 39.70 | 2 | 39.35 | 38.05 | -1 | 5,237 | -0.02% |
|
| 2018/09/18 | 1 | 37.70 | 3 | 37.83 | 37.35 | -2 | 5,270 | -0.04% |
|
| 2018/09/14 | 1 | 36.35 | 0 | 0.00 | 36.60 | 1 | 5,661 | 0.02% |
|
| 2018/09/12 | 1 | 35.40 | 0 | 0.00 | 35.20 | 1 | 6,269 | 0.02% |
|
| 2018/09/11 | 0 | 0.00 | 1 | 36.30 | 36.05 | -1 | 6,611 | -0.02% |
|
| 2018/09/10 | 1 | 35.00 | 0 | 0.00 | 35.00 | 1 | 6,919 | 0.01% |
|
| 2018/09/07 | 0 | 0.00 | 1 | 38.05 | 37.05 | -1 | 7,192 | -0.01% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 39.45 | 38.35 | -1 | 7,280 | -0.01% |
|
| 2018/09/05 | 1 | 38.05 | 0 | 0.00 | 38.15 | 1 | 7,641 | 0.01% |
|
| 2018/09/04 | 0 | 0.00 | 8 | 38.83 | 38.40 | -8 | 7,816 | -0.10% |
|
| 2018/09/03 | 2 | 38.78 | 2 | 39.85 | 37.40 | 0 | 7,856 | 0.00% |
|
| 2018/08/31 | 3 | 38.37 | 8 | 39.78 | 39.90 | -5 | 7,891 | -0.06% |
|
| 2018/08/30 | 0 | 0.00 | 1 | 37.05 | 36.90 | -1 | 7,861 | -0.01% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 35.95 | 36.50 | -1 | 7,909 | -0.01% |
|
| 2018/08/27 | 0 | 0.00 | 1 | 34.90 | 35.60 | -1 | 8,131 | -0.01% |
|
| 2018/08/24 | 1 | 34.50 | 4 | 34.78 | 34.50 | -3 | 8,175 | -0.04% |
|
| 2018/08/23 | 5 | 36.24 | 21 | 36.65 | 35.30 | -16 | 8,274 | -0.19% |
|
| 2018/08/22 | 21 | 35.35 | 2 | 35.78 | 36.35 | 19 | 8,297 | 0.23% |
|
| 2018/08/21 | 1 | 34.60 | 0 | 0.00 | 34.15 | 1 | 8,296 | 0.01% |
|
| 2018/08/20 | 1 | 35.60 | 0 | 0.00 | 35.15 | 1 | 8,310 | 0.01% |
|
| 2018/08/17 | 5 | 37.00 | 8 | 36.00 | 35.30 | -3 | 8,324 | -0.04% |
|
| 2018/08/16 | 2 | 35.58 | 4 | 35.65 | 35.90 | -2 | 8,317 | -0.02% |
|
| 2018/08/14 | 1 | 33.90 | 2 | 36.00 | 35.50 | -1 | 8,324 | -0.01% |
|
| 2018/08/13 | 9 | 36.01 | 3 | 36.30 | 35.15 | 6 | 8,494 | 0.07% |
|
| 2018/08/10 | 2 | 39.40 | 1 | 39.10 | 38.70 | 1 | 8,575 | 0.01% |
|
| 2018/08/09 | 5 | 39.81 | 1 | 39.50 | 38.65 | 4 | 8,835 | 0.05% |
|
| 2018/08/08 | 1 | 40.15 | 2 | 40.95 | 40.10 | -1 | 9,082 | -0.01% |
|
| 2018/08/07 | 7 | 41.53 | 0 | 0.00 | 41.20 | 7 | 9,098 | 0.08% |
|
| 2018/08/06 | 1 | 42.35 | 21 | 42.19 | 40.90 | -20 | 9,252 | -0.22% |
|
| 2018/08/02 | 13 | 43.74 | 0 | 0.00 | 42.35 | 13 | 9,410 | 0.14% |
|
| 2018/08/01 | 3 | 45.23 | 7 | 45.06 | 44.85 | -4 | 9,461 | -0.04% |
|
| 2018/07/31 | 3 | 45.20 | 2 | 44.98 | 45.60 | 1 | 9,520 | 0.01% |
|
| 2018/07/30 | 0 | 0.00 | 36 | 45.46 | 45.15 | -36 | 9,620 | -0.37% |
|
| 2018/07/27 | 2 | 46.55 | 1 | 46.80 | 46.50 | 1 | 9,793 | 0.01% |
|
| 2018/07/26 | 34 | 46.90 | 5 | 46.61 | 46.55 | 29 | 10,005 | 0.29% |
|
| 2018/07/25 | 20 | 47.98 | 32 | 48.14 | 47.00 | -12 | 10,381 | -0.12% |
|
| 2018/07/24 | 42 | 47.73 | 7 | 47.01 | 47.60 | 35 | 10,379 | 0.34% |
|
| 2018/07/23 | 11 | 46.88 | 16 | 47.11 | 47.15 | -5 | 10,464 | -0.05% |
|
| 2018/07/20 | 5 | 45.76 | 0 | 0.00 | 45.20 | 5 | 10,498 | 0.05% |
|
| 2018/07/19 | 5 | 46.30 | 0 | 0.00 | 45.00 | 5 | 10,644 | 0.05% |
|
| 2018/07/17 | 1 | 48.30 | 1 | 47.50 | 47.25 | 0 | 10,883 | 0.00% |
|
| 2018/07/16 | 0 | 0.00 | 13 | 49.35 | 48.00 | -13 | 11,280 | -0.12% |
|
| 2018/07/13 | 2 | 48.55 | 1 | 48.15 | 48.20 | 1 | 11,245 | 0.01% |
|
| 2018/07/12 | 12 | 48.28 | 11 | 48.09 | 47.95 | 1 | 11,567 | 0.01% |
|
| 2018/07/11 | 2 | 48.10 | 13 | 48.19 | 48.10 | -11 | 11,705 | -0.09% |
|
| 2018/07/10 | 12 | 45.25 | 3 | 45.28 | 45.60 | 9 | 11,634 | 0.08% |
|
| 2018/07/09 | 15 | 48.15 | 0 | 0.00 | 47.50 | 15 | 11,760 | 0.13% |
|
| 2018/07/06 | 10 | 46.75 | 15 | 48.24 | 48.55 | -5 | 11,839 | -0.04% |
|
| 2018/07/05 | 8 | 47.71 | 11 | 48.50 | 47.75 | -3 | 11,778 | -0.03% |
|
| 2018/07/04 | 8 | 50.80 | 2 | 50.00 | 49.00 | 6 | 11,826 | 0.05% |
|
| 2018/07/03 | 16 | 53.04 | 21 | 51.59 | 50.00 | -5 | 11,863 | -0.04% |
|
| 2018/07/02 | 20.5 | 53.50 | 5.5 | 53.36 | 51.40 | 15 | 11,591 | 0.13% |
|
| 2018/06/29 | 19 | 47.76 | 33 | 48.88 | 50.40 | -14 | 11,188 | -0.13% |
|
| 2018/06/27 | 10 | 48.16 | 0 | 0.00 | 47.70 | 10 | 10,885 | 0.09% |
|
| 2018/06/26 | 6 | 46.79 | 18 | 46.29 | 47.50 | -12 | 10,755 | -0.11% |
|
| 2018/06/25 | 6 | 47.15 | 1 | 49.30 | 44.50 | 5 | 10,586 | 0.05% |
|
| 2018/06/22 | 8 | 51.10 | 5 | 50.38 | 49.00 | 3 | 10,353 | 0.03% |
|
| 2018/06/21 | 7 | 49.15 | 19 | 48.94 | 50.10 | -12 | 10,077 | -0.12% |
|
| 2018/06/20 | 9 | 45.89 | 10 | 47.52 | 46.10 | -1 | 9,813 | -0.01% |
|
| 2018/06/19 | 18 | 45.25 | 18 | 46.88 | 47.15 | 0 | 9,495 | 0.00% |
|
| 2018/06/15 | 6 | 41.52 | 3 | 42.90 | 42.90 | 3 | 9,375 | 0.03% |
|
| 2018/06/14 | 1 | 41.10 | 11 | 40.20 | 40.15 | -10 | 9,233 | -0.11% |
|
| 2018/06/13 | 17 | 40.95 | 6 | 40.04 | 39.00 | 11 | 9,282 | 0.12% |
|
| 2018/06/12 | 0 | 0.00 | 51 | 39.29 | 39.35 | -51 | 9,006 | -0.57% |
|
| 2018/06/11 | 0 | 0.00 | 2 | 36.95 | 37.65 | -2 | 9,064 | -0.02% |
|
| 2018/06/08 | 6 | 35.66 | 12 | 35.93 | 35.95 | -6 | 9,002 | -0.07% |
|
| 2018/06/07 | 4 | 37.94 | 1 | 38.75 | 37.45 | 3 | 8,910 | 0.03% |
|
| 2018/06/06 | 3 | 38.93 | 1 | 39.50 | 38.55 | 2 | 8,907 | 0.02% |
|
| 2018/06/05 | 40.5 | 39.80 | 10 | 40.60 | 38.20 | 30.5 | 8,871 | 0.34% |
|
| 2018/06/04 | 3 | 40.65 | 2 | 42.33 | 42.30 | 1 | 8,700 | 0.01% |
|
| 2018/06/01 | 10 | 39.39 | 10 | 39.00 | 38.80 | 0 | 8,669 | 0.00% |
|
| 2018/05/31 | 16 | 38.72 | 14 | 39.45 | 39.45 | 2 | 8,675 | 0.02% |
|
| 2018/05/30 | 16 | 37.30 | 10 | 37.47 | 38.70 | 6 | 8,661 | 0.07% |
|
| 2018/05/29 | 8 | 36.45 | 19 | 36.82 | 37.50 | -11 | 8,673 | -0.13% |
|
| 2018/05/28 | 8 | 35.00 | 14 | 35.38 | 35.00 | -6 | 8,672 | -0.07% |
|
| 2018/05/25 | 10 | 35.96 | 4 | 36.20 | 34.80 | 6 | 8,726 | 0.07% |
|
| 2018/05/24 | 5 | 34.60 | 18 | 34.50 | 34.90 | -13 | 8,796 | -0.15% |
|
| 2018/05/23 | 3 | 35.42 | 1 | 35.30 | 35.50 | 2 | 8,985 | 0.02% |
|
| 2018/05/22 | 2 | 35.78 | 0 | 0.00 | 35.80 | 2 | 9,216 | 0.02% |
|
| 2018/05/21 | 2 | 37.88 | 18 | 37.44 | 37.00 | -16 | 9,236 | -0.17% |
|
| 2018/05/18 | 18 | 35.93 | 0 | 0.00 | 35.60 | 18 | 9,168 | 0.20% |
|
| 2018/05/17 | 5 | 35.82 | 17 | 36.34 | 36.60 | -12 | 9,229 | -0.13% |
|
| 2018/05/16 | 3 | 35.20 | 2 | 35.55 | 33.80 | 1 | 9,069 | 0.01% |
|
| 2018/05/15 | 5 | 36.50 | 0 | 0.00 | 36.50 | 5 | 8,844 | 0.06% |
|
| 2018/05/14 | 5 | 32.26 | 9 | 33.13 | 33.20 | -4 | 8,863 | -0.05% |
|
| 2018/05/11 | 5 | 30.49 | 5 | 30.72 | 30.20 | 0 | 8,709 | 0.00% |
|
| 2018/05/10 | 1 | 31.10 | 1 | 31.30 | 30.15 | 0 | 8,637 | 0.00% |
|
| 2018/05/09 | 1 | 31.60 | 1 | 32.00 | 31.00 | 0 | 8,554 | 0.00% |
|
| 2018/05/08 | 2 | 31.40 | 2 | 32.10 | 30.90 | 0 | 8,544 | 0.00% |
|
| 2018/05/07 | 2 | 30.60 | 0 | 0.00 | 31.00 | 2 | 8,596 | 0.02% |
|
| 2018/05/04 | 2 | 31.50 | 0 | 0.00 | 31.10 | 2 | 8,574 | 0.02% |
|
| 2018/05/03 | 3 | 32.85 | 5 | 32.74 | 31.90 | -2 | 8,483 | -0.02% |
|
| 2018/05/02 | 15 | 34.25 | 3 | 33.23 | 30.90 | 12 | 8,397 | 0.14% |
|
| 2018/04/30 | 0 | 0.00 | 2 | 33.95 | 33.95 | -2 | 8,158 | -0.02% |
|
| 2018/04/27 | 0 | 0.00 | 1 | 30.90 | 30.90 | -1 | 8,131 | -0.01% |
|
| 2018/04/26 | 2 | 30.35 | 3 | 30.58 | 28.10 | -1 | 7,996 | -0.01% |
|
| 2018/04/25 | 1 | 30.85 | 1 | 28.30 | 29.90 | 0 | 7,863 | 0.00% |
|
| 2018/04/24 | 2 | 29.03 | 0 | 0.00 | 29.00 | 2 | 7,654 | 0.03% |
|
| 2018/04/23 | 5 | 32.36 | 1 | 32.60 | 32.20 | 4 | 7,447 | 0.05% |
|
| 2018/04/20 | 13 | 36.83 | 3 | 36.22 | 35.50 | 10 | 7,296 | 0.14% |
|
| 2018/04/18 | 6 | 29.39 | 6 | 28.98 | 31.40 | 0 | 6,821 | 0.00% |
|
| 2018/04/17 | 65 | 31.78 | 90 | 30.44 | 28.55 | -25 | 6,457 | -0.39% |
|
| 2018/04/16 | 31 | 33.46 | 18 | 32.04 | 31.70 | 13 | 6,250 | 0.21% |
|
| 2018/04/13 | 10 | 33.85 | 5 | 32.44 | 32.95 | 5 | 6,134 | 0.08% |
|
| 2018/04/12 | 5 | 34.26 | 16 | 33.83 | 33.30 | -11 | 5,835 | -0.19% |
|
| 2018/04/11 | 0 | 0.00 | 2 | 37.65 | 36.90 | -2 | 5,665 | -0.04% |
|
| 2018/04/10 | 9 | 37.18 | 0 | 0.00 | 36.00 | 9 | 5,565 | 0.16% |
|
| 2018/04/09 | 8 | 39.69 | 9 | 39.06 | 38.70 | -1 | 5,342 | -0.02% |
|
| 2018/04/03 | 0 | 0.00 | 5 | 42.95 | 43.00 | -5 | 5,068 | -0.10% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 38.30 | 38.30 | -1 | 4,959 | -0.02% |
|
| 2018/03/26 | 10 | 35.80 | 0 | 0.00 | 35.10 | 10 | 4,915 | 0.20% |
|
| 2018/03/23 | 6 | 35.13 | 6 | 33.10 | 34.00 | 0 | 4,884 | 0.00% |
|
| 2018/03/22 | 1 | 38.00 | 5 | 37.70 | 36.35 | -4 | 4,811 | -0.08% |
|
| 2018/03/21 | 5 | 39.40 | 8.3 | 38.91 | 40.35 | -3.3 | 4,771 | -0.07% |
|
| 2018/03/20 | 4 | 35.19 | 0 | 0.00 | 36.70 | 4 | 4,550 | 0.09% |
|
| 2018/03/19 | 0 | 0.00 | 9 | 32.52 | 33.40 | -9 | 4,382 | -0.21% |
|
| 2018/03/16 | 2 | 30.80 | 15 | 30.73 | 30.40 | -13 | 4,204 | -0.31% |
|
| 2018/03/15 | 7 | 31.66 | 21 | 31.41 | 32.20 | -14 | 4,071 | -0.34% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 29.30 | 29.30 | -1 | 3,787 | -0.03% |
|
| 2018/03/13 | 1 | 26.00 | 1 | 26.65 | 26.65 | 0 | 3,766 | 0.00% |
|
| 2018/03/12 | 10 | 23.55 | 4 | 23.30 | 24.25 | 6 | 3,704 | 0.16% |
|
| 2018/03/09 | 3 | 22.10 | 10 | 21.80 | 22.05 | -7 | 3,598 | -0.19% |
|
| 2018/03/08 | 8 | 23.29 | 1 | 23.90 | 22.70 | 7 | 3,541 | 0.20% |
|
| 2018/03/07 | 1 | 22.40 | 6 | 22.99 | 23.00 | -5 | 3,492 | -0.14% |
|
| 2018/03/06 | 0 | 0.00 | 2 | 24.80 | 24.50 | -2 | 3,428 | -0.06% |
|
| 2018/03/05 | 3 | 23.83 | 0 | 0.00 | 23.90 | 3 | 3,361 | 0.09% |
|
| 2018/03/02 | 3 | 23.80 | 4 | 23.75 | 23.75 | -1 | 3,256 | -0.03% |
|
| 2018/03/01 | 0 | 0.00 | 1 | 21.40 | 21.75 | -1 | 3,151 | -0.03% |
|
| 2018/02/26 | 0 | 0.00 | 3 | 19.57 | 19.75 | -3 | 2,980 | -0.10% |
|
| 2018/02/23 | 8 | 19.84 | 3 | 19.60 | 18.65 | 5 | 2,888 | 0.17% |
|
| 2018/02/22 | 4 | 20.04 | 9 | 19.90 | 20.60 | -5 | 2,673 | -0.19% |
|
| 2018/02/12 | 18 | 17.02 | 5 | 17.44 | 17.60 | 13 | 2,351 | 0.55% |
|
| 2018/02/09 | 0 | 0.00 | 31 | 14.61 | 16.00 | -31 | 2,163 | -1.43% |
|
| 2018/02/08 | 14 | 12.98 | 10 | 14.10 | 14.55 | 4 | 1,950 | 0.21% |
|
| 2018/02/05 | 0 | 0.00 | 1 | 12.90 | 12.90 | -1 | 1,639 | -0.06% |
|
| 2018/02/02 | 10 | 13.55 | 7 | 13.50 | 13.50 | 3 | 1,605 | 0.19% |
|
| 2018/02/01 | 0 | 0.00 | 10 | 13.85 | 13.80 | -10 | 1,591 | -0.63% |
|
| 2018/01/31 | 17 | 13.46 | 1 | 14.05 | 14.10 | 16 | 1,535 | 1.04% |
|
| 2018/01/30 | 0 | 0.00 | 1 | 13.90 | 13.50 | -1 | 1,431 | -0.07% |
|
| 2018/01/29 | 1 | 14.35 | 2 | 14.50 | 14.60 | -1 | 1,284 | -0.08% |
|
| 2018/01/26 | 0 | 0.00 | 2 | 12.30 | 13.30 | -2 | 1,164 | -0.17% |
|
| 2018/01/25 | 0 | 0.00 | 5 | 12.40 | 12.10 | -5 | 1,055 | -0.47% |
|
| 2018/01/24 | 6 | 12.28 | 2 | 12.15 | 12.40 | 4 | 914 | 0.44% |
|
| 2018/01/04 | 2 | 10.80 | 0 | 0.00 | 10.85 | 2 | 902 | 0.22% |
|