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-東大 券商分點個股進出
群益金鼎-東大 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
|
| 2024/04/25 | 1 | 93.20 | 2 | 94.10 | 93.10 | -1 | 2,269 | -0.04% |
|
| 2024/04/24 | 2 | 94.60 | 0 | 0.00 | 94.70 | 2 | 2,290 | 0.09% |
|
| 2024/04/23 | 1 | 91.80 | 0 | 0.00 | 92.30 | 1 | 2,342 | 0.04% |
|
| 2024/04/19 | 0 | 0.00 | 3 | 93.53 | 93.50 | -3 | 2,357 | -0.13% |
|
| 2024/04/18 | 2 | 98.30 | 1 | 96.50 | 96.80 | 1 | 2,361 | 0.04% |
|
| 2024/04/17 | 1 | 95.00 | 1.1 | 96.32 | 97.60 | -0.1 | 2,379 | 0.00% |
|
| 2024/04/16 | 0 | 94.10 | 1 | 94.30 | 94.00 | -1 | 2,384 | -0.04% |
|
| 2024/04/15 | 0.1 | 98.73 | 2.2 | 99.05 | 98.00 | -2.1 | 2,372 | -0.09% |
|
| 2024/04/12 | 0 | 104.00 | 0 | 0.00 | 103.50 | 0 | 2,363 | 0.00% |
|
| 2024/04/10 | 0 | 0.00 | 2 | 109.00 | 108.00 | -2 | 2,368 | -0.08% |
|
| 2024/04/08 | 1 | 108.00 | 0 | 0.00 | 108.00 | 1 | 2,408 | 0.04% |
|
| 2024/04/03 | 1 | 110.00 | 0 | 0.00 | 110.00 | 1 | 2,418 | 0.04% |
|
| 2024/04/01 | 0 | 0.00 | 1 | 110.50 | 111.00 | -1 | 2,457 | -0.04% |
|
| 2024/03/28 | 2 | 108.25 | 0 | 0.00 | 108.00 | 2 | 2,525 | 0.08% |
|
| 2024/03/26 | 0 | 0.00 | 6 | 108.83 | 108.00 | -6 | 2,542 | -0.24% |
|
| 2024/03/25 | 1 | 110.50 | 0 | 0.00 | 110.50 | 1 | 2,544 | 0.04% |
|
| 2024/03/21 | 2.1 | 108.48 | 0 | 0.00 | 108.50 | 2.1 | 2,568 | 0.08% |
|
| 2024/03/19 | 0 | 0.00 | 1 | 109.00 | 108.50 | -1 | 2,619 | -0.04% |
|
| 2024/03/15 | 0 | 106.50 | 2 | 105.50 | 105.50 | -2 | 2,787 | -0.07% |
|
| 2024/03/12 | 1 | 108.50 | 0 | 0.00 | 108.50 | 1 | 2,818 | 0.04% |
|
| 2024/03/11 | 1 | 108.50 | 0 | 0.00 | 108.50 | 1 | 2,862 | 0.03% |
|
| 2024/03/07 | 2 | 113.00 | 5 | 114.50 | 112.00 | -3 | 2,910 | -0.10% |
|
| 2024/03/06 | 2 | 118.75 | 1 | 117.00 | 117.00 | 1 | 2,930 | 0.03% |
|
| 2024/03/05 | 1 | 118.00 | 2 | 120.25 | 120.50 | -1 | 2,987 | -0.03% |
|
| 2024/03/04 | 6 | 123.25 | 2 | 123.50 | 120.50 | 4 | 3,162 | 0.13% |
|
| 2024/02/29 | 2 | 121.00 | 0 | 0.00 | 121.00 | 2 | 3,326 | 0.06% |
|
| 2024/02/27 | 5 | 121.80 | 3 | 123.67 | 123.00 | 2 | 3,643 | 0.05% |
|
| 2024/02/26 | 17 | 128.62 | 14 | 127.75 | 127.50 | 3 | 3,764 | 0.08% |
|
| 2024/02/23 | 9 | 125.06 | 11 | 124.50 | 125.00 | -2 | 3,675 | -0.05% |
|
| 2024/02/21 | 1 | 115.50 | 0 | 116.00 | 115.50 | 1 | 3,593 | 0.03% |
|
| 2024/02/20 | 4 | 115.13 | 5 | 115.50 | 115.00 | -1 | 3,646 | -0.03% |
|
| 2024/02/19 | 0 | 0.00 | 2 | 116.50 | 115.50 | -2 | 3,689 | -0.05% |
|
| 2024/02/16 | 1 | 112.50 | 6 | 117.16 | 118.50 | -5 | 3,815 | -0.13% |
|
| 2024/02/15 | 2 | 112.50 | 1 | 112.01 | 113.50 | 1 | 3,787 | 0.03% |
|
| 2024/02/05 | 1 | 108.00 | 0 | 0.00 | 108.00 | 1 | 3,759 | 0.03% |
|
| 2024/01/31 | 0 | 0.00 | 0.1 | 108.29 | 109.00 | -0.1 | 3,761 | 0.00% |
|
| 2024/01/30 | 1 | 106.00 | 0 | 0.00 | 106.00 | 1 | 3,756 | 0.03% |
|
| 2024/01/26 | 1 | 107.00 | 0 | 0.00 | 106.00 | 1 | 3,785 | 0.03% |
|
| 2024/01/24 | 0 | 0.00 | 3 | 110.50 | 108.50 | -3 | 3,797 | -0.08% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 109.00 | 109.50 | -1 | 3,808 | -0.03% |
|
| 2024/01/19 | 1 | 106.00 | 0 | 0.00 | 106.00 | 1 | 3,820 | 0.03% |
|
| 2024/01/17 | 5 | 107.01 | 1 | 106.50 | 106.00 | 4 | 3,894 | 0.10% |
|
| 2024/01/15 | 0 | 0.00 | 1 | 114.00 | 113.50 | -1 | 3,874 | -0.03% |
|
| 2024/01/12 | 1 | 111.00 | 0 | 0.00 | 111.00 | 1 | 3,894 | 0.03% |
|
| 2024/01/11 | 0 | 114.50 | 1 | 114.00 | 114.00 | -1 | 3,908 | -0.03% |
|
| 2024/01/10 | 0 | 0.00 | 1 | 117.00 | 117.00 | -1 | 3,970 | -0.03% |
|
| 2024/01/08 | 3 | 116.83 | 0 | 0.00 | 115.50 | 3 | 4,202 | 0.07% |
|
| 2024/01/03 | 3 | 120.00 | 3 | 121.50 | 119.50 | 0 | 4,423 | 0.00% |
|
| 2023/12/27 | 1 | 122.00 | 2 | 122.25 | 122.00 | -1 | 4,368 | -0.02% |
|
| 2023/12/26 | 1 | 121.00 | 0 | 0.00 | 121.00 | 1 | 4,337 | 0.02% |
|
| 2023/12/25 | 1 | 119.00 | 2 | 121.50 | 122.00 | -1 | 4,299 | -0.02% |
|
| 2023/12/22 | 1 | 118.00 | 1 | 117.50 | 118.00 | 0 | 4,259 | 0.00% |
|
| 2023/12/18 | 1 | 119.00 | 1 | 117.00 | 117.00 | 0 | 4,248 | 0.00% |
|
| 2023/12/15 | 0 | 120.00 | 0 | 0.00 | 119.00 | 0 | 4,246 | 0.00% |
|
| 2023/12/13 | 8 | 123.87 | 3 | 123.17 | 119.50 | 5 | 4,237 | 0.12% |
|
| 2023/12/12 | 0 | 0.00 | 6 | 129.50 | 128.00 | -6 | 4,152 | -0.14% |
|
| 2023/12/11 | 8 | 127.94 | 0 | 0.00 | 127.50 | 8 | 4,161 | 0.19% |
|
| 2023/12/08 | 2 | 127.75 | 1 | 130.00 | 127.50 | 1 | 4,218 | 0.02% |
|
| 2023/12/07 | 2 | 128.01 | 2 | 129.50 | 128.00 | 0 | 4,201 | 0.00% |
|
| 2023/12/06 | 3 | 129.50 | 4 | 131.38 | 131.50 | -1 | 4,195 | -0.02% |
|
| 2023/12/05 | 5 | 127.40 | 2 | 128.50 | 127.00 | 3 | 4,166 | 0.07% |
|
| 2023/12/04 | 0 | 131.00 | 1 | 129.50 | 129.50 | -1 | 4,186 | -0.02% |
|
| 2023/12/01 | 1 | 131.50 | 1 | 131.25 | 131.00 | 0 | 4,173 | 0.00% |
|
| 2023/11/30 | 1 | 133.50 | 4 | 134.50 | 134.00 | -3 | 4,183 | -0.07% |
|
| 2023/11/29 | 3 | 134.34 | 25 | 136.04 | 136.50 | -22 | 4,198 | -0.52% |
|
| 2023/11/28 | 7 | 126.93 | 5 | 129.50 | 132.50 | 2 | 4,025 | 0.05% |
|
| 2023/11/27 | 7 | 128.50 | 5 | 128.10 | 126.50 | 2 | 3,997 | 0.05% |
|
| 2023/11/24 | 27 | 132.43 | 15.1 | 130.90 | 128.00 | 11.9 | 3,972 | 0.30% |
|
| 2023/11/22 | 5 | 126.10 | 14 | 124.07 | 128.00 | -9 | 3,474 | -0.26% |
|
| 2023/11/21 | 0 | 0.00 | 3.6 | 119.18 | 120.00 | -3.6 | 3,257 | -0.11% |
|
| 2023/11/20 | 12 | 120.96 | 15.2 | 120.85 | 119.50 | -3.2 | 3,193 | -0.10% |
|
| 2023/11/17 | 4.5 | 118.33 | 2 | 116.75 | 118.50 | 2.5 | 3,044 | 0.08% |
|
| 2023/11/16 | 3 | 114.17 | 0 | 0.00 | 114.00 | 3 | 2,984 | 0.10% |
|
| 2023/11/15 | 8 | 121.00 | 11 | 118.09 | 117.50 | -3 | 2,910 | -0.10% |
|
| 2023/11/14 | 2 | 111.50 | 4 | 111.63 | 113.50 | -2 | 2,755 | -0.07% |
|
| 2023/11/13 | 2 | 107.75 | 1 | 108.51 | 109.00 | 1 | 2,731 | 0.04% |
|
| 2023/11/10 | 0 | 0.00 | 1 | 105.50 | 105.00 | -1 | 2,725 | -0.04% |
|
| 2023/11/09 | 3 | 107.50 | 2 | 106.25 | 106.00 | 1 | 2,722 | 0.04% |
|
| 2023/11/06 | 0 | 0.00 | 2 | 111.00 | 111.00 | -2 | 2,739 | -0.07% |
|
| 2023/11/02 | 4 | 108.00 | 1 | 108.00 | 108.00 | 3 | 2,759 | 0.11% |
|
| 2023/10/31 | 1 | 105.00 | 0 | 0.00 | 105.50 | 1 | 2,804 | 0.04% |
|
| 2023/10/27 | 2 | 106.50 | 3 | 105.50 | 105.50 | -1 | 2,819 | -0.04% |
|
| 2023/10/26 | 2 | 107.75 | 2.1 | 108.26 | 107.50 | -0.1 | 2,878 | 0.00% |
|
| 2023/10/25 | 1.1 | 113.41 | 6 | 115.25 | 113.50 | -4.9 | 2,913 | -0.17% |
|
| 2023/10/20 | 1 | 108.00 | 7 | 109.64 | 112.00 | -6 | 3,248 | -0.18% |
|
| 2023/10/19 | 2 | 109.50 | 1 | 110.50 | 110.00 | 1 | 3,244 | 0.03% |
|
| 2023/10/18 | 9 | 110.11 | 2 | 114.25 | 108.50 | 7 | 3,252 | 0.22% |
|
| 2023/10/17 | 4 | 114.50 | 2 | 116.00 | 111.50 | 2 | 3,256 | 0.06% |
|
| 2023/10/16 | 5 | 115.50 | 4 | 119.75 | 114.50 | 1 | 3,177 | 0.03% |
|
| 2023/10/13 | 6 | 116.17 | 14 | 117.18 | 120.50 | -8 | 3,102 | -0.26% |
|
| 2023/10/12 | 2 | 106.00 | 0 | 109.50 | 111.00 | 2 | 2,973 | 0.07% |
|
| 2023/10/11 | 1 | 106.00 | 2 | 107.75 | 105.50 | -1 | 2,981 | -0.03% |
|
| 2023/10/05 | 6 | 104.17 | 1 | 104.51 | 104.00 | 5 | 2,933 | 0.17% |
|
| 2023/10/04 | 0 | 0.00 | 5 | 103.00 | 103.50 | -5 | 2,935 | -0.17% |
|
| 2023/10/02 | 1 | 104.50 | 0 | 0.00 | 105.00 | 1 | 2,960 | 0.03% |
|
| 2023/09/28 | 1 | 105.00 | 0 | 0.00 | 103.50 | 1 | 2,964 | 0.03% |
|
| 2023/09/27 | 2 | 104.00 | 0 | 0.00 | 104.00 | 2 | 2,970 | 0.07% |
|
| 2023/09/22 | 19 | 109.63 | 0 | 0.00 | 109.50 | 19 | 2,974 | 0.64% |
|
| 2023/09/21 | 4 | 111.38 | 9 | 109.11 | 109.00 | -5 | 2,971 | -0.17% |
|
| 2023/09/20 | 4 | 114.38 | 13 | 113.50 | 113.50 | -9 | 2,952 | -0.30% |
|
| 2023/09/19 | 6 | 117.83 | 2 | 117.00 | 114.50 | 4 | 2,955 | 0.14% |
|
| 2023/09/18 | 1 | 117.00 | 0 | 0.00 | 118.50 | 1 | 2,935 | 0.03% |
|
| 2023/09/15 | 3 | 117.67 | 6 | 119.00 | 118.00 | -3 | 2,918 | -0.10% |
|
| 2023/09/14 | 6 | 114.50 | 0.1 | 118.50 | 118.00 | 5.9 | 2,872 | 0.21% |
|
| 2023/09/13 | 2 | 117.50 | 2 | 112.01 | 112.00 | 0 | 2,938 | 0.00% |
|
| 2023/09/12 | 0.1 | 115.50 | 3 | 116.00 | 116.50 | -2.9 | 2,879 | -0.10% |
|
| 2023/09/08 | 9 | 115.50 | 4 | 116.50 | 117.50 | 5 | 2,906 | 0.17% |
|
| 2023/09/07 | 7 | 116.86 | 5 | 117.00 | 116.50 | 2 | 2,928 | 0.07% |
|
| 2023/09/06 | 5 | 118.00 | 1 | 117.00 | 118.00 | 4 | 2,873 | 0.14% |
|
| 2023/09/05 | 5 | 117.10 | 4 | 117.50 | 117.50 | 1 | 2,830 | 0.04% |
|
| 2023/09/04 | 3 | 116.50 | 4 | 117.25 | 117.50 | -1 | 2,771 | -0.04% |
|
| 2023/09/01 | 1 | 113.50 | 1 | 112.51 | 114.00 | 0 | 2,689 | 0.00% |
|
| 2023/08/31 | 7 | 111.57 | 7 | 111.50 | 113.00 | 0 | 2,671 | 0.00% |
|
| 2023/08/30 | 1 | 109.50 | 1.4 | 108.66 | 108.00 | -0.4 | 2,608 | -0.01% |
|
| 2023/08/29 | 2.1 | 107.48 | 5 | 106.70 | 108.00 | -2.9 | 2,547 | -0.12% |
|
| 2023/08/28 | 8 | 103.04 | 3 | 103.00 | 103.00 | 5 | 2,488 | 0.20% |
|
| 2023/08/25 | 0 | 0.00 | 5 | 99.54 | 99.60 | -5 | 2,568 | -0.19% |
|
| 2023/08/24 | 5 | 99.94 | 0 | 0.00 | 98.20 | 5 | 2,622 | 0.19% |
|
| 2023/08/23 | 0 | 0.00 | 4 | 98.48 | 99.60 | -4 | 2,665 | -0.15% |
|
| 2023/08/22 | 3 | 99.00 | 0 | 0.00 | 97.80 | 3 | 2,683 | 0.11% |
|
| 2023/08/18 | 0 | 0.00 | 1 | 100.50 | 99.50 | -1 | 2,693 | -0.04% |
|
| 2023/08/17 | 0 | 0.00 | 2 | 95.70 | 102.00 | -2 | 2,698 | -0.07% |
|
| 2023/08/16 | 0 | 0.00 | 1 | 93.10 | 96.60 | -1 | 2,681 | -0.04% |
|
| 2023/08/15 | 1 | 95.00 | 0 | 0.00 | 94.80 | 1 | 2,686 | 0.04% |
|
| 2023/08/14 | 1 | 94.40 | 0 | 0.00 | 94.40 | 1 | 2,694 | 0.04% |
|
| 2023/08/11 | 15.1 | 99.20 | 0 | 0.00 | 98.10 | 15.1 | 2,680 | 0.56% |
|
| 2023/08/10 | 1 | 99.10 | 0 | 0.00 | 98.10 | 1 | 2,673 | 0.04% |
|
| 2023/08/09 | 0.1 | 103.50 | 1 | 102.50 | 103.00 | -0.9 | 2,643 | -0.03% |
|
| 2023/08/08 | 4 | 106.50 | 3 | 105.50 | 105.00 | 1 | 2,629 | 0.04% |
|
| 2023/08/07 | 0 | 0.00 | 5 | 108.00 | 106.50 | -5 | 2,629 | -0.19% |
|
| 2023/08/04 | 1.1 | 109.98 | 0 | 0.00 | 109.00 | 1.1 | 2,606 | 0.04% |
|
| 2023/08/02 | 0 | 111.91 | 0 | 0.00 | 111.50 | 0 | 2,584 | 0.00% |
|
| 2023/08/01 | 0 | 0.00 | 10 | 115.30 | 114.00 | -10 | 2,570 | -0.39% |
|
| 2023/07/31 | 0.2 | 117.22 | 12 | 119.00 | 115.00 | -11.8 | 2,571 | -0.46% |
|
| 2023/07/28 | 6 | 120.67 | 0 | 0.00 | 120.00 | 6 | 2,509 | 0.24% |
|
| 2023/07/27 | 23 | 120.02 | 14 | 120.43 | 120.00 | 9 | 2,443 | 0.37% |
|
| 2023/07/26 | 5 | 121.00 | 10 | 119.85 | 113.50 | -5 | 2,343 | -0.21% |
|
| 2023/07/25 | 1 | 118.50 | 1 | 118.00 | 117.50 | 0 | 2,174 | 0.00% |
|
| 2023/07/24 | 0 | 0.00 | 2 | 109.50 | 109.00 | -2 | 2,094 | -0.10% |
|
| 2023/07/21 | 4 | 111.50 | 2 | 111.75 | 112.50 | 2 | 2,119 | 0.09% |
|
| 2023/07/20 | 4 | 116.75 | 7 | 114.79 | 115.00 | -3 | 2,140 | -0.14% |
|
| 2023/07/19 | 5 | 114.20 | 22 | 112.75 | 114.00 | -17 | 2,105 | -0.81% |
|
| 2023/07/18 | 4 | 108.00 | 3 | 108.33 | 107.50 | 1 | 2,059 | 0.05% |
|
| 2023/07/17 | 8 | 108.81 | 0 | 0.00 | 110.00 | 8 | 2,080 | 0.38% |
|
| 2023/07/14 | 2 | 111.00 | 0 | 0.00 | 106.00 | 2 | 2,065 | 0.10% |
|
| 2023/07/13 | 0 | 0.00 | 2 | 110.25 | 110.00 | -2 | 2,059 | -0.10% |
|
| 2023/07/12 | 3 | 107.50 | 0 | 0.00 | 107.00 | 3 | 2,053 | 0.15% |
|
| 2023/07/07 | 0 | 110.00 | 1 | 107.50 | 108.50 | -1 | 2,219 | -0.04% |
|
| 2023/07/06 | 5 | 112.50 | 7 | 113.71 | 112.50 | -2 | 2,220 | -0.09% |
|
| 2023/07/05 | 5 | 112.50 | 0 | 0.00 | 112.50 | 5 | 2,225 | 0.22% |
|
| 2023/07/04 | 0.1 | 114.00 | 5 | 114.50 | 114.00 | -4.9 | 2,251 | -0.22% |
|
| 2023/07/03 | 4 | 111.50 | 0 | 0.00 | 112.00 | 4 | 2,269 | 0.18% |
|
| 2023/06/30 | 2 | 112.00 | 0 | 0.00 | 112.00 | 2 | 2,275 | 0.09% |
|
| 2023/06/28 | 2 | 108.75 | 4 | 110.50 | 109.50 | -2 | 2,320 | -0.09% |
|
| 2023/06/26 | 7 | 113.36 | 2 | 114.50 | 113.00 | 5 | 2,383 | 0.21% |
|
| 2023/06/21 | 3 | 115.50 | 0 | 0.00 | 115.50 | 3 | 2,566 | 0.12% |
|
| 2023/06/20 | 0 | 0.00 | 3 | 115.50 | 115.50 | -3 | 2,605 | -0.12% |
|
| 2023/06/19 | 5 | 116.90 | 5 | 117.20 | 116.00 | 0 | 2,700 | 0.00% |
|
| 2023/06/16 | 8 | 115.00 | 0 | 0.00 | 114.00 | 8 | 2,659 | 0.30% |
|
| 2023/06/14 | 4 | 118.25 | 0 | 0.00 | 117.50 | 4 | 2,712 | 0.15% |
|
| 2023/06/13 | 1 | 114.50 | 2 | 117.00 | 117.50 | -1 | 2,727 | -0.04% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 113.51 | 113.00 | -1 | 2,720 | -0.04% |
|
| 2023/06/09 | 3 | 113.83 | 3.5 | 113.14 | 113.00 | -0.5 | 2,799 | -0.02% |
|
| 2023/06/08 | 0 | 0.00 | 5 | 114.50 | 113.50 | -5 | 2,995 | -0.17% |
|
| 2023/06/06 | 3 | 116.50 | 3 | 118.00 | 114.50 | 0 | 3,256 | 0.00% |
|
| 2023/06/05 | 2 | 118.00 | 3 | 118.67 | 119.00 | -1 | 3,270 | -0.03% |
|
| 2023/06/02 | 3 | 116.50 | 0 | 0.00 | 116.50 | 3 | 3,297 | 0.09% |
|
| 2023/05/31 | 0 | 0.00 | 12 | 115.96 | 117.50 | -12 | 3,444 | -0.35% |
|
| 2023/05/30 | 10 | 114.75 | 0 | 0.00 | 115.00 | 10 | 3,404 | 0.29% |
|
| 2023/05/29 | 2 | 112.50 | 3 | 110.33 | 112.50 | -1 | 3,411 | -0.03% |
|
| 2023/05/26 | 0 | 0.00 | 0 | 107.00 | 106.00 | 0 | 3,510 | 0.00% |
|
| 2023/05/25 | 0 | 0.00 | 0 | 110.00 | 109.00 | 0 | 3,643 | 0.00% |
|
| 2023/05/23 | 0 | 0.00 | 0 | 112.00 | 111.50 | 0 | 3,941 | 0.00% |
|
| 2023/05/17 | 8 | 107.50 | 1 | 107.00 | 107.50 | 7 | 4,683 | 0.15% |
|
| 2023/05/16 | 0 | 108.00 | 0 | 0.00 | 105.50 | 0 | 4,965 | 0.00% |
|
| 2023/05/15 | 0 | 0.00 | 2 | 104.00 | 105.00 | -2 | 5,020 | -0.04% |
|
| 2023/05/11 | 0 | 0.00 | 10 | 107.00 | 104.50 | -10 | 5,270 | -0.19% |
|
| 2023/05/08 | 1 | 111.00 | 0 | 0.00 | 109.00 | 1 | 5,808 | 0.02% |
|
| 2023/05/04 | 1 | 110.00 | 1 | 107.50 | 106.50 | 0 | 6,359 | 0.00% |
|
| 2023/05/03 | 1 | 108.00 | 2 | 109.00 | 109.50 | -1 | 6,431 | -0.02% |
|
| 2023/05/02 | 1 | 109.50 | 0 | 0.00 | 110.00 | 1 | 6,480 | 0.02% |
|
| 2023/04/26 | 7 | 104.07 | 7 | 104.57 | 105.50 | 0 | 6,583 | 0.00% |
|
| 2023/04/25 | 1 | 108.00 | 2 | 103.01 | 102.50 | -1 | 6,707 | -0.02% |
|
| 2023/04/24 | 3 | 109.50 | 2 | 109.00 | 108.50 | 1 | 6,698 | 0.01% |
|
| 2023/04/21 | 0 | 0.00 | 1 | 112.50 | 111.50 | -1 | 6,702 | -0.01% |
|
| 2023/04/20 | 0 | 117.00 | 7 | 118.50 | 115.50 | -7 | 6,780 | -0.10% |
|
| 2023/04/19 | 2 | 122.00 | 2 | 122.50 | 120.00 | 0 | 6,791 | 0.00% |
|
| 2023/04/18 | 5 | 123.80 | 10 | 123.35 | 121.50 | -5 | 6,814 | -0.07% |
|
| 2023/04/17 | 13 | 123.54 | 1 | 124.50 | 124.50 | 12 | 6,883 | 0.17% |
|
| 2023/04/14 | 0 | 0.00 | 4 | 123.50 | 123.00 | -4 | 6,991 | -0.06% |
|
| 2023/04/13 | 2 | 128.00 | 6 | 122.50 | 122.00 | -4 | 7,028 | -0.06% |
|
| 2023/04/12 | 8 | 129.56 | 7 | 128.14 | 130.00 | 1 | 6,966 | 0.01% |
|
| 2023/04/07 | 1 | 125.50 | 0 | 0.00 | 125.50 | 1 | 6,957 | 0.01% |
|
| 2023/04/06 | 1 | 120.00 | 1.1 | 123.94 | 125.50 | -0.1 | 6,940 | 0.00% |
|
| 2023/03/31 | 2 | 122.75 | 0 | 0.00 | 122.50 | 2 | 6,936 | 0.03% |
|
| 2023/03/29 | 10 | 120.85 | 2 | 119.50 | 119.00 | 8 | 6,962 | 0.11% |
|
| 2023/03/28 | 1 | 122.00 | 1 | 123.00 | 121.00 | 0 | 7,000 | 0.00% |
|
| 2023/03/27 | 4 | 126.63 | 10 | 125.60 | 125.50 | -6 | 6,987 | -0.09% |
|
| 2023/03/24 | 8 | 129.00 | 7 | 129.21 | 127.50 | 1 | 7,028 | 0.01% |
|
| 2023/03/23 | 3 | 125.50 | 2 | 126.25 | 125.50 | 1 | 6,863 | 0.01% |
|
| 2023/03/22 | 5 | 128.40 | 1 | 126.50 | 126.00 | 4 | 6,859 | 0.06% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 122.50 | 125.50 | -1 | 6,789 | -0.01% |
|
| 2023/03/20 | 1 | 121.00 | 0 | 0.00 | 120.50 | 1 | 6,795 | 0.01% |
|
| 2023/03/17 | 6 | 119.08 | 7 | 119.86 | 119.50 | -1 | 6,849 | -0.01% |
|
| 2023/03/16 | 8 | 116.50 | 8 | 117.31 | 116.50 | 0 | 6,879 | 0.00% |
|
| 2023/03/15 | 8 | 118.25 | 9 | 118.50 | 117.00 | -1 | 6,955 | -0.01% |
|
| 2023/03/14 | 8 | 117.00 | 9 | 117.72 | 116.50 | -1 | 7,024 | -0.01% |
|
| 2023/03/13 | 33 | 119.62 | 32 | 114.69 | 120.50 | 1 | 7,217 | 0.01% |
|
| 2023/03/10 | 7.1 | 124.61 | 4 | 125.50 | 124.00 | 3.1 | 7,418 | 0.04% |
|
| 2023/03/09 | 17.4 | 131.47 | 13 | 130.96 | 128.00 | 4.4 | 7,584 | 0.06% |
|
| 2023/03/08 | 0 | 0.00 | 1.1 | 127.27 | 128.00 | -1.1 | 7,472 | -0.01% |
|
| 2023/03/07 | 2 | 128.25 | 0 | 0.00 | 127.00 | 2 | 7,556 | 0.03% |
|
| 2023/03/06 | 1.1 | 129.68 | 2.2 | 130.05 | 130.00 | -1.1 | 7,594 | -0.01% |
|
| 2023/03/03 | 2 | 128.00 | 1.2 | 127.17 | 127.00 | 0.8 | 7,687 | 0.01% |
|
| 2023/03/02 | 7 | 126.36 | 6 | 126.83 | 126.50 | 1 | 7,798 | 0.01% |
|
| 2023/03/01 | 2 | 127.00 | 2 | 126.50 | 127.00 | 0 | 7,790 | 0.00% |
|
| 2023/02/24 | 7 | 125.07 | 1 | 130.00 | 124.00 | 6 | 7,833 | 0.08% |
|
| 2023/02/23 | 10 | 126.00 | 10 | 126.50 | 128.00 | 0 | 7,790 | 0.00% |
|
| 2023/02/22 | 4 | 122.50 | 4 | 122.63 | 122.50 | 0 | 7,937 | 0.00% |
|
| 2023/02/21 | 3 | 127.67 | 1 | 127.50 | 127.00 | 2 | 8,019 | 0.02% |
|
| 2023/02/20 | 13 | 126.65 | 24 | 127.63 | 127.50 | -11 | 7,974 | -0.14% |
|
| 2023/02/17 | 13 | 122.27 | 14 | 120.79 | 123.00 | -1 | 7,825 | -0.01% |
|
| 2023/02/16 | 12 | 117.33 | 12.2 | 116.69 | 118.50 | -0.2 | 7,829 | 0.00% |
|
| 2023/02/15 | 6 | 115.17 | 6 | 115.00 | 115.50 | 0 | 8,157 | 0.00% |
|
| 2023/02/14 | 29 | 120.12 | 19 | 120.08 | 116.50 | 10 | 8,149 | 0.12% |
|
| 2023/02/13 | 4 | 114.88 | 8 | 114.63 | 115.50 | -4 | 8,051 | -0.05% |
|
| 2023/02/10 | 2 | 118.25 | 3 | 116.50 | 115.00 | -1 | 8,172 | -0.01% |
|
| 2023/02/09 | 21 | 115.26 | 25 | 115.22 | 117.00 | -4 | 8,302 | -0.05% |
|
| 2023/02/08 | 16 | 116.41 | 10 | 115.25 | 114.50 | 6 | 8,304 | 0.07% |
|
| 2023/02/07 | 7 | 115.71 | 4 | 114.75 | 115.50 | 3 | 8,270 | 0.04% |
|
| 2023/02/06 | 38 | 117.84 | 37 | 118.32 | 119.00 | 1 | 8,347 | 0.01% |
|
| 2023/02/03 | 27 | 117.48 | 34.1 | 117.52 | 118.00 | -7.1 | 8,352 | -0.09% |
|
| 2023/02/02 | 28.1 | 108.00 | 28 | 108.34 | 108.50 | 0.1 | 8,079 | 0.00% |
|
| 2023/02/01 | 16 | 106.44 | 18 | 107.47 | 105.50 | -2 | 8,565 | -0.02% |
|
| 2023/01/31 | 16 | 104.50 | 10 | 103.50 | 104.50 | 6 | 8,592 | 0.07% |
|
| 2023/01/30 | 0 | 0.00 | 1 | 102.38 | 103.00 | -1 | 8,629 | -0.01% |
|
| 2023/01/17 | 1 | 97.40 | 0 | 0.00 | 96.80 | 1 | 8,747 | 0.01% |
|
| 2023/01/16 | 7 | 96.39 | 6 | 95.78 | 97.40 | 1 | 8,952 | 0.01% |
|
| 2023/01/13 | 2 | 98.80 | 2 | 99.00 | 96.00 | 0 | 8,997 | 0.00% |
|
| 2023/01/11 | 2 | 97.60 | 2 | 97.80 | 98.30 | 0 | 8,993 | 0.00% |
|
| 2023/01/10 | 1 | 98.50 | 3 | 98.93 | 97.50 | -2 | 9,081 | -0.02% |
|
| 2023/01/09 | 2 | 97.60 | 0 | 0.00 | 96.70 | 2 | 9,089 | 0.02% |
|
| 2023/01/06 | 5 | 95.60 | 0 | 0.00 | 96.70 | 5 | 9,139 | 0.05% |
|
| 2023/01/05 | 4 | 95.00 | 0 | 0.00 | 96.00 | 4 | 9,212 | 0.04% |
|
| 2023/01/04 | 4 | 95.35 | 9 | 95.59 | 96.10 | -5 | 9,225 | -0.05% |
|
| 2023/01/03 | 2 | 90.60 | 1 | 90.40 | 92.50 | 1 | 9,221 | 0.01% |
|
| 2022/12/30 | 0 | 88.60 | 0 | 0.00 | 88.00 | 0 | 9,307 | 0.00% |
|
| 2022/12/28 | 1 | 89.50 | 1 | 89.50 | 88.30 | 0 | 9,677 | 0.00% |
|
| 2022/12/27 | 1 | 89.10 | 1 | 90.10 | 90.30 | 0 | 9,891 | 0.00% |
|
| 2022/12/26 | 1 | 87.91 | 3 | 88.10 | 87.60 | -2 | 10,053 | -0.02% |
|
| 2022/12/23 | 1 | 87.81 | 0 | 0.00 | 88.80 | 1 | 10,276 | 0.01% |
|
| 2022/12/22 | 0 | 89.00 | 0 | 0.00 | 88.60 | 0 | 10,418 | 0.00% |
|
| 2022/12/21 | 1 | 90.79 | 0 | 0.00 | 88.40 | 1 | 10,525 | 0.01% |
|
| 2022/12/20 | 0 | 90.70 | 0 | 0.00 | 89.30 | 0 | 10,634 | 0.00% |
|
| 2022/12/19 | 1 | 95.00 | 0 | 0.00 | 93.70 | 1 | 10,700 | 0.01% |
|
| 2022/12/16 | 0 | 97.70 | 0 | 0.00 | 95.70 | 0 | 10,759 | 0.00% |
|
| 2022/12/13 | 2 | 102.50 | 1 | 100.50 | 101.00 | 1 | 10,885 | 0.01% |
|
| 2022/12/12 | 1 | 103.00 | 1 | 101.50 | 101.00 | 0 | 10,901 | 0.00% |
|
| 2022/12/09 | 2 | 106.25 | 3 | 106.50 | 105.50 | -1 | 10,914 | -0.01% |
|
| 2022/12/08 | 0 | 0.00 | 0 | 104.00 | 104.00 | 0 | 10,879 | 0.00% |
|
| 2022/12/07 | 2 | 103.75 | 2 | 103.50 | 103.00 | 0 | 10,887 | 0.00% |
|
| 2022/12/05 | 10 | 109.75 | 9 | 110.56 | 109.50 | 1 | 10,850 | 0.01% |
|
| 2022/12/02 | 5 | 106.10 | 17 | 105.18 | 107.00 | -12 | 10,675 | -0.11% |
|
| 2022/12/01 | 6 | 97.75 | 15.1 | 99.17 | 100.00 | -9.1 | 10,409 | -0.09% |
|
| 2022/11/30 | 11.1 | 95.12 | 12 | 95.72 | 93.70 | -0.9 | 10,390 | -0.01% |
|
| 2022/11/29 | 5 | 95.80 | 1 | 94.50 | 94.50 | 4 | 10,435 | 0.04% |
|
| 2022/11/28 | 6 | 96.57 | 1 | 96.00 | 97.60 | 5 | 10,366 | 0.05% |
|
| 2022/11/25 | 13 | 97.45 | 6 | 97.67 | 96.50 | 7 | 10,336 | 0.07% |
|
| 2022/11/24 | 3 | 93.33 | 4.1 | 94.00 | 96.20 | -1.1 | 10,197 | -0.01% |
|
| 2022/11/23 | 0 | 91.80 | 1 | 91.90 | 91.10 | -1 | 10,093 | -0.01% |
|
| 2022/11/22 | 2.2 | 92.28 | 0 | 0.00 | 90.90 | 2.2 | 10,131 | 0.02% |
|
| 2022/11/21 | 0 | 0.00 | 1 | 95.70 | 94.30 | -1 | 10,157 | -0.01% |
|
| 2022/11/18 | 3 | 97.13 | 0 | 0.00 | 95.10 | 3 | 10,210 | 0.03% |
|
| 2022/11/17 | 2 | 95.64 | 6 | 96.47 | 96.30 | -4 | 10,032 | -0.04% |
|
| 2022/11/16 | 0 | 94.50 | 0 | 95.47 | 94.30 | 0 | 9,957 | 0.00% |
|
| 2022/11/15 | 5.1 | 94.63 | 0 | 0.00 | 94.50 | 5.1 | 9,958 | 0.05% |
|
| 2022/11/14 | 0 | 0.00 | 6.1 | 94.16 | 95.00 | -6.1 | 10,052 | -0.06% |
|
| 2022/11/11 | 17.1 | 94.45 | 11 | 96.42 | 91.70 | 6.1 | 10,143 | 0.06% |
|
| 2022/11/10 | 4 | 90.80 | 4 | 90.90 | 91.00 | 0 | 9,942 | 0.00% |
|
| 2022/11/09 | 4 | 91.15 | 1 | 91.50 | 91.80 | 3 | 10,574 | 0.03% |
|
| 2022/11/08 | 2 | 90.00 | 4 | 90.98 | 88.50 | -2 | 10,728 | -0.02% |
|
| 2022/11/07 | 17 | 88.98 | 16 | 90.19 | 89.00 | 1 | 10,775 | 0.01% |
|
| 2022/11/04 | 7 | 88.27 | 7 | 87.23 | 89.00 | 0 | 10,622 | 0.00% |
|
| 2022/11/03 | 8 | 89.26 | 10 | 88.33 | 88.60 | -2 | 10,544 | -0.02% |
|
| 2022/11/02 | 4 | 88.90 | 3 | 87.83 | 89.00 | 1 | 10,572 | 0.01% |
|
| 2022/11/01 | 17 | 86.27 | 21 | 86.52 | 87.10 | -4 | 10,461 | -0.04% |
|
| 2022/10/31 | 6 | 83.22 | 2 | 82.75 | 83.40 | 4 | 10,351 | 0.04% |
|
| 2022/10/28 | 32 | 82.97 | 32 | 83.68 | 82.10 | 0 | 10,407 | 0.00% |
|
| 2022/10/27 | 0 | 0.00 | 3 | 81.47 | 82.60 | -3 | 9,923 | -0.03% |
|
| 2022/10/26 | 7 | 75.67 | 6 | 75.07 | 75.10 | 1 | 9,967 | 0.01% |
|
| 2022/10/25 | 11 | 76.52 | 13 | 76.38 | 75.20 | -2 | 9,988 | -0.02% |
|
| 2022/10/24 | 20 | 84.45 | 21 | 84.51 | 82.10 | -1 | 10,014 | -0.01% |
|
| 2022/10/21 | 3 | 82.40 | 2 | 83.25 | 80.10 | 1 | 10,055 | 0.01% |
|
| 2022/10/20 | 1 | 85.20 | 1 | 85.90 | 83.60 | 0 | 10,334 | 0.00% |
|
| 2022/10/18 | 11 | 87.74 | 11 | 88.36 | 87.40 | 0 | 10,586 | 0.00% |
|
| 2022/10/17 | 4 | 89.30 | 4 | 89.48 | 89.70 | 0 | 11,013 | 0.00% |
|
| 2022/10/14 | 3 | 84.37 | 5 | 84.76 | 85.80 | -2 | 11,393 | -0.02% |
|
| 2022/10/13 | 6 | 83.08 | 6 | 83.08 | 78.00 | 0 | 11,510 | 0.00% |
|
| 2022/10/12 | 4 | 86.30 | 2 | 86.60 | 84.40 | 2 | 11,553 | 0.02% |
|
| 2022/10/11 | 0 | 0.00 | 3 | 86.90 | 86.40 | -3 | 11,710 | -0.03% |
|
| 2022/10/07 | 1 | 91.51 | 2 | 95.10 | 90.30 | -1 | 11,951 | -0.01% |
|
| 2022/10/06 | 0 | 91.95 | 0 | 0.00 | 93.70 | 0 | 12,160 | 0.00% |
|
| 2022/10/05 | 8 | 96.38 | 4 | 95.48 | 92.50 | 4 | 12,257 | 0.03% |
|
| 2022/10/04 | 4 | 91.55 | 7 | 93.11 | 94.00 | -3 | 12,307 | -0.02% |
|
| 2022/10/03 | 32 | 92.55 | 33 | 92.47 | 92.70 | -1 | 12,390 | -0.01% |
|
| 2022/09/30 | 2 | 83.90 | 2 | 85.40 | 88.10 | 0 | 12,546 | 0.00% |
|
| 2022/09/29 | 2 | 85.00 | 2 | 85.50 | 83.30 | 0 | 12,679 | 0.00% |
|
| 2022/09/28 | 3 | 91.00 | 0 | 0.00 | 88.80 | 3 | 12,789 | 0.02% |
|
| 2022/09/27 | 2 | 89.00 | 3 | 90.50 | 93.40 | -1 | 12,951 | -0.01% |
|
| 2022/09/26 | 6 | 94.55 | 6 | 94.55 | 87.60 | 0 | 13,042 | 0.00% |
|
| 2022/09/23 | 4 | 98.79 | 0 | 0.00 | 96.60 | 4 | 13,268 | 0.03% |
|
| 2022/09/22 | 1 | 95.60 | 1 | 96.40 | 100.50 | 0 | 13,500 | 0.00% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 99.50 | 98.00 | -1 | 13,616 | -0.01% |
|
| 2022/09/20 | 6 | 99.57 | 8 | 99.03 | 99.30 | -2 | 13,833 | -0.01% |
|
| 2022/09/19 | 6 | 99.92 | 7 | 100.93 | 99.50 | -1 | 13,892 | -0.01% |
|
| 2022/09/16 | 6 | 103.00 | 7 | 104.07 | 100.00 | -1 | 14,077 | -0.01% |
|
| 2022/09/15 | 1 | 105.50 | 0 | 0.00 | 103.00 | 1 | 14,300 | 0.01% |
|
| 2022/09/14 | 9 | 106.00 | 11 | 103.55 | 107.00 | -2 | 14,506 | -0.01% |
|
| 2022/09/13 | 1.1 | 105.00 | 1 | 106.50 | 104.50 | 0.1 | 14,714 | 0.00% |
|
| 2022/09/12 | 87 | 108.94 | 91 | 104.51 | 104.50 | -4 | 14,947 | -0.03% |
|
| 2022/09/08 | 1.1 | 103.36 | 1 | 104.50 | 104.50 | 0.1 | 15,021 | 0.00% |
|
| 2022/09/07 | 1.1 | 101.55 | 2 | 100.00 | 101.50 | -0.9 | 15,044 | -0.01% |
|
| 2022/09/06 | 12 | 106.67 | 11 | 105.73 | 102.50 | 1 | 15,134 | 0.01% |
|
| 2022/09/05 | 12.1 | 114.74 | 10 | 114.45 | 113.00 | 2.1 | 15,073 | 0.01% |
|
| 2022/09/02 | 8 | 120.94 | 1 | 120.50 | 120.00 | 7 | 15,046 | 0.05% |
|
| 2022/09/01 | 2 | 122.00 | 8 | 120.63 | 120.00 | -6 | 15,125 | -0.04% |
|
| 2022/08/31 | 2 | 124.25 | 3 | 122.50 | 123.50 | -1 | 15,229 | -0.01% |
|
| 2022/08/30 | 4 | 122.62 | 1.3 | 122.70 | 120.50 | 2.8 | 15,284 | 0.02% |
|
| 2022/08/29 | 3 | 121.00 | 2 | 119.50 | 122.50 | 1 | 15,418 | 0.01% |
|
| 2022/08/26 | 12.1 | 126.34 | 10 | 126.85 | 125.50 | 2.1 | 15,490 | 0.01% |
|
| 2022/08/25 | 12 | 128.21 | 12 | 128.08 | 127.00 | 0 | 15,557 | 0.00% |
|
| 2022/08/24 | 6 | 127.92 | 6 | 127.00 | 125.50 | 0 | 15,670 | 0.00% |
|
| 2022/08/23 | 18.1 | 128.83 | 19 | 127.71 | 129.00 | -0.9 | 15,831 | -0.01% |
|
| 2022/08/22 | 6 | 129.25 | 7 | 129.14 | 128.00 | -1 | 15,996 | -0.01% |
|
| 2022/08/19 | 10.1 | 133.84 | 12 | 133.54 | 133.00 | -1.9 | 16,019 | -0.01% |
|
| 2022/08/18 | 5 | 130.50 | 5.1 | 128.05 | 132.00 | -0.1 | 15,969 | 0.00% |
|
| 2022/08/17 | 10 | 130.25 | 11 | 130.18 | 128.00 | -1 | 15,821 | -0.01% |
|
| 2022/08/16 | 22.6 | 132.93 | 21.1 | 133.35 | 131.50 | 1.5 | 15,835 | 0.01% |
|
| 2022/08/15 | 13 | 126.77 | 13.1 | 129.50 | 130.50 | -0.1 | 15,334 | 0.00% |
|
| 2022/08/12 | 5 | 116.30 | 9 | 117.67 | 119.00 | -4 | 15,269 | -0.03% |
|
| 2022/08/11 | 3 | 116.33 | 1 | 117.50 | 113.50 | 2 | 15,319 | 0.01% |
|
| 2022/08/10 | 42 | 113.12 | 41 | 113.49 | 115.00 | 1 | 15,659 | 0.01% |
|
| 2022/08/09 | 13 | 115.69 | 12 | 116.42 | 114.50 | 1 | 16,036 | 0.01% |
|
| 2022/08/08 | 7 | 114.64 | 7 | 114.57 | 114.00 | 0 | 16,251 | 0.00% |
|
| 2022/08/05 | 7 | 116.21 | 6 | 116.58 | 116.00 | 1 | 16,600 | 0.01% |
|
| 2022/08/04 | 15 | 111.87 | 15 | 112.23 | 115.00 | 0 | 16,799 | 0.00% |
|
| 2022/08/03 | 9 | 115.28 | 9 | 114.28 | 111.00 | 0 | 16,929 | 0.00% |
|
| 2022/08/02 | 16 | 116.03 | 13 | 115.88 | 118.50 | 3 | 17,154 | 0.02% |
|
| 2022/08/01 | 4.1 | 120.63 | 5 | 119.40 | 120.50 | -0.9 | 17,327 | -0.01% |
|
| 2022/07/29 | 15 | 119.14 | 15 | 119.63 | 120.50 | 0 | 17,475 | 0.00% |
|
| 2022/07/28 | 5 | 122.40 | 13 | 123.92 | 119.50 | -8 | 17,587 | -0.05% |
|
| 2022/07/27 | 20 | 124.32 | 14 | 124.14 | 125.50 | 6 | 17,514 | 0.03% |
|
| 2022/07/26 | 10 | 132.35 | 5 | 132.00 | 129.50 | 5 | 17,300 | 0.03% |
|
| 2022/07/25 | 16 | 137.81 | 13.1 | 137.86 | 137.00 | 2.9 | 17,314 | 0.02% |
|
| 2022/07/22 | 27.1 | 146.75 | 28 | 148.66 | 143.00 | -0.9 | 17,441 | -0.01% |
|
| 2022/07/21 | 41 | 141.73 | 47 | 140.24 | 145.00 | -6 | 17,174 | -0.03% |
|
| 2022/07/20 | 18 | 134.75 | 24 | 135.54 | 133.50 | -6 | 17,003 | -0.04% |
|
| 2022/07/19 | 17 | 132.06 | 17 | 132.59 | 130.50 | 0 | 17,046 | 0.00% |
|
| 2022/07/18 | 19 | 135.03 | 14 | 135.57 | 132.50 | 5 | 17,195 | 0.03% |
|
| 2022/07/15 | 13 | 134.27 | 13 | 135.81 | 133.00 | 0 | 17,198 | 0.00% |
|
| 2022/07/14 | 9 | 130.00 | 12 | 132.96 | 134.00 | -3 | 17,096 | -0.02% |
|
| 2022/07/13 | 10 | 130.50 | 11 | 127.82 | 126.00 | -1 | 17,010 | -0.01% |
|
| 2022/07/12 | 14 | 125.50 | 17 | 125.44 | 127.00 | -3 | 17,014 | -0.02% |
|
| 2022/07/11 | 17 | 129.06 | 14 | 129.93 | 131.50 | 3 | 17,012 | 0.02% |
|
| 2022/07/08 | 24 | 129.29 | 22 | 130.27 | 134.50 | 2 | 16,992 | 0.01% |
|
| 2022/07/07 | 9 | 128.33 | 10 | 128.45 | 128.00 | -1 | 16,796 | -0.01% |
|
| 2022/07/06 | 9 | 130.50 | 9 | 129.50 | 125.00 | 0 | 16,633 | 0.00% |
|
| 2022/07/05 | 9 | 132.33 | 9 | 134.00 | 138.50 | 0 | 16,483 | 0.00% |
|
| 2022/07/04 | 7 | 138.57 | 4 | 138.75 | 135.50 | 3 | 16,684 | 0.02% |
|
| 2022/07/01 | 9 | 142.61 | 11 | 142.59 | 140.50 | -2 | 16,796 | -0.01% |
|
| 2022/06/30 | 7 | 142.65 | 7 | 142.86 | 149.00 | 0 | 16,587 | 0.00% |
|
| 2022/06/29 | 6 | 149.16 | 4 | 146.88 | 150.50 | 2 | 16,412 | 0.01% |
|
| 2022/06/28 | 18 | 151.92 | 12 | 150.38 | 148.50 | 6 | 16,339 | 0.04% |
|
| 2022/06/27 | 2 | 166.50 | 0 | 0.00 | 164.50 | 2 | 16,379 | 0.01% |
|
| 2022/06/24 | 9 | 162.28 | 9 | 162.00 | 160.00 | 0 | 16,541 | 0.00% |
|
| 2022/06/23 | 10 | 159.65 | 13 | 160.19 | 161.00 | -3 | 16,472 | -0.02% |
|
| 2022/06/22 | 6 | 159.75 | 0 | 0.00 | 155.50 | 6 | 16,295 | 0.04% |
|
| 2022/06/21 | 1 | 169.03 | 3 | 169.33 | 171.50 | -2 | 16,251 | -0.01% |
|
| 2022/06/20 | 18 | 168.97 | 16 | 170.25 | 164.50 | 2 | 16,400 | 0.01% |
|
| 2022/06/17 | 1 | 188.99 | 1.6 | 183.32 | 182.50 | -0.6 | 16,557 | 0.00% |
|
| 2022/06/16 | 10 | 198.80 | 8 | 200.88 | 191.00 | 2 | 17,063 | 0.01% |
|
| 2022/06/15 | 10 | 202.90 | 20 | 205.88 | 199.00 | -10 | 17,598 | -0.06% |
|
| 2022/06/14 | 11.6 | 201.51 | 12 | 201.25 | 204.50 | -0.4 | 17,776 | 0.00% |
|
| 2022/06/13 | 8 | 201.00 | 8 | 196.88 | 201.00 | 0 | 18,080 | 0.00% |
|
| 2022/06/10 | 5 | 197.00 | 5 | 199.80 | 201.00 | 0 | 18,463 | 0.00% |
|
| 2022/06/09 | 4 | 197.00 | 5 | 199.30 | 204.00 | -1 | 18,948 | -0.01% |
|
| 2022/06/08 | 10 | 204.00 | 10 | 202.15 | 200.50 | 0 | 19,158 | 0.00% |
|
| 2022/06/07 | 3 | 200.33 | 28 | 201.25 | 200.50 | -25 | 19,466 | -0.13% |
|
| 2022/06/06 | 1 | 206.50 | 0 | 0.00 | 208.50 | 1 | 19,980 | 0.01% |
|
| 2022/06/02 | 2 | 212.25 | 3.1 | 210.34 | 213.50 | -1.1 | 20,703 | -0.01% |
|
| 2022/06/01 | 4 | 211.50 | 6 | 211.00 | 208.50 | -2 | 21,005 | -0.01% |
|
| 2022/05/31 | 0 | 0.00 | 2 | 209.75 | 211.50 | -2 | 21,454 | -0.01% |
|
| 2022/05/30 | 0.1 | 201.00 | 27 | 206.39 | 211.50 | -26.9 | 22,102 | -0.12% |
|
| 2022/05/27 | 9 | 196.66 | 3 | 195.67 | 192.50 | 6 | 22,692 | 0.03% |
|
| 2022/05/26 | 4 | 195.50 | 4 | 195.00 | 191.00 | 0 | 23,005 | 0.00% |
|
| 2022/05/25 | 34.1 | 195.79 | 12 | 196.58 | 197.50 | 22.1 | 23,638 | 0.09% |
|
| 2022/05/24 | 10 | 200.70 | 5 | 199.10 | 194.00 | 5 | 23,892 | 0.02% |
|
| 2022/05/23 | 22 | 204.02 | 3.1 | 210.25 | 202.00 | 18.9 | 24,202 | 0.08% |
|
| 2022/05/20 | 1.8 | 212.22 | 6 | 212.83 | 208.00 | -4.2 | 24,359 | -0.02% |
|
| 2022/05/19 | 17.1 | 206.31 | 56 | 208.01 | 213.50 | -38.9 | 24,259 | -0.16% |
|
| 2022/05/18 | 27 | 215.80 | 37 | 215.92 | 213.50 | -10 | 24,343 | -0.04% |
|
| 2022/05/17 | 23 | 203.15 | 17 | 202.71 | 212.00 | 6 | 24,314 | 0.02% |
|
| 2022/05/16 | 76 | 200.26 | 76 | 201.22 | 196.00 | 0 | 24,621 | 0.00% |
|
| 2022/05/13 | 31 | 196.08 | 35 | 195.03 | 197.00 | -4 | 25,140 | -0.02% |
|
| 2022/05/12 | 7 | 191.07 | 7 | 189.21 | 183.50 | 0 | 25,318 | 0.00% |
|
| 2022/05/11 | 52 | 195.37 | 53 | 190.25 | 194.50 | -1 | 25,571 | 0.00% |
|
| 2022/05/10 | 31 | 189.47 | 10 | 183.65 | 196.50 | 21 | 26,008 | 0.08% |
|
| 2022/05/09 | 0 | 188.12 | 2 | 185.00 | 184.50 | -2 | 26,206 | -0.01% |
|
| 2022/05/06 | 16 | 195.24 | 23 | 197.07 | 192.00 | -7 | 26,424 | -0.03% |
|
| 2022/05/05 | 19 | 212.21 | 12 | 214.08 | 211.50 | 7 | 26,377 | 0.03% |
|
| 2022/05/04 | 3 | 208.16 | 2 | 207.00 | 205.00 | 1 | 26,305 | 0.00% |
|
| 2022/05/03 | 14 | 203.93 | 14 | 203.64 | 205.00 | 0 | 26,451 | 0.00% |
|
| 2022/04/29 | 36 | 203.92 | 14 | 205.36 | 199.50 | 22 | 26,513 | 0.08% |
|
| 2022/04/28 | 4 | 201.50 | 5.2 | 203.50 | 204.00 | -1.2 | 26,627 | 0.00% |
|
| 2022/04/27 | 6 | 199.83 | 3 | 201.54 | 203.50 | 3 | 26,744 | 0.01% |
|
| 2022/04/26 | 23 | 201.85 | 24 | 203.06 | 203.50 | -1 | 26,663 | 0.00% |
|
| 2022/04/25 | 3.1 | 201.99 | 30 | 201.27 | 199.50 | -27 | 26,652 | -0.10% |
|
| 2022/04/22 | 31 | 228.90 | 22 | 226.95 | 221.50 | 9 | 26,853 | 0.03% |
|
| 2022/04/21 | 31 | 229.19 | 43.4 | 231.10 | 239.00 | -12.4 | 26,713 | -0.05% |
|
| 2022/04/20 | 19 | 224.50 | 11 | 225.14 | 229.00 | 8 | 26,560 | 0.03% |
|
| 2022/04/19 | 9 | 230.48 | 17 | 229.97 | 221.50 | -8 | 26,443 | -0.03% |
|
| 2022/04/18 | 22 | 225.11 | 13 | 224.42 | 226.50 | 9 | 26,356 | 0.03% |
|
| 2022/04/15 | 12 | 229.63 | 2 | 227.25 | 225.50 | 10 | 26,358 | 0.04% |
|
| 2022/04/14 | 12.2 | 240.83 | 8 | 242.17 | 232.00 | 4.2 | 26,251 | 0.02% |
|
| 2022/04/13 | 8.6 | 254.30 | 7 | 256.50 | 248.00 | 1.6 | 26,134 | 0.01% |
|
| 2022/04/12 | 27 | 251.02 | 10 | 254.55 | 249.50 | 17 | 26,067 | 0.07% |
|
| 2022/04/11 | 10 | 255.20 | 7 | 246.00 | 246.00 | 3 | 25,928 | 0.01% |
|
| 2022/04/08 | 35.1 | 266.93 | 30 | 268.30 | 264.50 | 5.1 | 25,894 | 0.02% |
|
| 2022/04/07 | 9 | 288.12 | 5 | 284.50 | 272.00 | 4 | 25,455 | 0.02% |
|
| 2022/04/06 | 8 | 295.94 | 14 | 294.46 | 302.00 | -6 | 25,191 | -0.02% |
|
| 2022/04/01 | 5 | 293.70 | 4 | 297.38 | 300.00 | 1 | 25,234 | 0.00% |
|
| 2022/03/31 | 3.5 | 299.17 | 4 | 299.50 | 302.00 | -0.5 | 25,247 | 0.00% |
|
| 2022/03/30 | 5 | 314.61 | 3 | 314.33 | 304.50 | 2 | 25,271 | 0.01% |
|
| 2022/03/29 | 6 | 313.92 | 8 | 314.94 | 309.00 | -2 | 25,361 | -0.01% |
|
| 2022/03/28 | 5 | 295.50 | 14.1 | 299.39 | 303.00 | -9.1 | 25,412 | -0.04% |
|
| 2022/03/25 | 8 | 297.13 | 3 | 297.83 | 292.50 | 5 | 25,973 | 0.02% |
|
| 2022/03/24 | 17 | 301.74 | 13 | 295.62 | 292.00 | 4 | 26,531 | 0.02% |
|
| 2022/03/23 | 56 | 326.02 | 70 | 319.86 | 298.00 | -14 | 26,924 | -0.05% |
|
| 2022/03/22 | 34.1 | 302.23 | 35 | 302.47 | 307.00 | -0.9 | 26,954 | 0.00% |
|
| 2022/03/21 | 29 | 296.78 | 36 | 296.13 | 306.50 | -7 | 26,822 | -0.03% |
|
| 2022/03/18 | 27 | 291.25 | 15.1 | 290.03 | 291.50 | 11.9 | 26,240 | 0.05% |
|
| 2022/03/17 | 18 | 284.64 | 19.1 | 285.41 | 292.00 | -1.1 | 25,674 | 0.00% |
|
| 2022/03/16 | 18 | 266.31 | 9 | 266.04 | 265.50 | 9 | 25,410 | 0.04% |
|
| 2022/03/15 | 39.2 | 276.23 | 50.3 | 276.73 | 265.00 | -11.1 | 25,180 | -0.04% |
|
| 2022/03/14 | 30 | 295.83 | 19 | 295.82 | 294.00 | 11 | 24,990 | 0.04% |
|
| 2022/03/11 | 47.1 | 283.11 | 59 | 284.47 | 289.50 | -12 | 24,549 | -0.05% |
|
| 2022/03/10 | 44.1 | 278.45 | 37 | 279.61 | 279.00 | 7.1 | 24,273 | 0.03% |
|
| 2022/03/09 | 61 | 274.42 | 59 | 272.69 | 270.50 | 2 | 24,002 | 0.01% |
|
| 2022/03/08 | 44 | 270.80 | 42 | 274.31 | 265.50 | 2 | 23,491 | 0.01% |
|
| 2022/03/07 | 35 | 267.46 | 31.1 | 267.42 | 265.00 | 3.9 | 22,922 | 0.02% |
|
| 2022/03/04 | 46 | 291.62 | 66 | 291.77 | 281.00 | -20 | 22,690 | -0.09% |
|
| 2022/03/03 | 87.1 | 290.35 | 110 | 293.67 | 293.50 | -22.9 | 22,257 | -0.10% |
大賣/
|
| 2022/03/02 | 130 | 264.58 | 93 | 264.02 | 273.00 | 37 | 21,598 | 0.17% |
大買/
|
| 2022/03/01 | 7 | 249.50 | 15 | 251.47 | 248.50 | -8 | 20,908 | -0.04% |
|
| 2022/02/25 | 82.1 | 249.28 | 81 | 247.67 | 245.00 | 1 | 20,682 | 0.01% |
|
| 2022/02/24 | 28.1 | 231.81 | 23.2 | 234.93 | 233.00 | 4.9 | 20,263 | 0.02% |
|
| 2022/02/23 | 17 | 234.30 | 22 | 233.39 | 238.50 | -5 | 20,564 | -0.02% |
|
| 2022/02/22 | 6.1 | 229.91 | 2.5 | 233.66 | 226.50 | 3.7 | 20,451 | 0.02% |
|
| 2022/02/21 | 5.1 | 236.47 | 5 | 234.90 | 240.00 | 0.1 | 20,648 | 0.00% |
|
| 2022/02/18 | 11 | 235.55 | 12 | 234.67 | 238.50 | -1 | 21,484 | 0.00% |
|
| 2022/02/17 | 27 | 237.63 | 19.2 | 237.88 | 236.00 | 7.9 | 21,706 | 0.04% |
|
| 2022/02/16 | 51 | 250.23 | 49.1 | 248.95 | 245.50 | 1.9 | 22,235 | 0.01% |
|
| 2022/02/15 | 70 | 262.61 | 64.1 | 263.87 | 245.00 | 5.9 | 22,917 | 0.03% |
|
| 2022/02/14 | 76.1 | 265.58 | 109.1 | 268.86 | 265.00 | -33 | 22,606 | -0.15% |
大賣/
|
| 2022/02/11 | 112 | 263.73 | 78.1 | 262.17 | 271.00 | 33.9 | 22,673 | 0.15% |
大買/
|
| 2022/02/10 | 45.1 | 250.51 | 69 | 251.59 | 246.50 | -23.9 | 22,468 | -0.11% |
|
| 2022/02/09 | 43 | 232.94 | 20 | 233.41 | 243.00 | 23 | 21,779 | 0.11% |
|
| 2022/02/08 | 8 | 219.06 | 10 | 218.55 | 221.00 | -2 | 21,383 | -0.01% |
|
| 2022/02/07 | 17 | 202.18 | 18 | 208.97 | 213.50 | -1 | 21,002 | 0.00% |
|
| 2022/01/26 | 2 | 205.38 | 3 | 195.34 | 194.50 | -1 | 21,059 | 0.00% |
|
| 2022/01/25 | 4 | 206.00 | 4 | 204.75 | 205.00 | 0 | 21,190 | 0.00% |
|
| 2022/01/24 | 11.1 | 198.26 | 17 | 197.06 | 204.50 | -5.9 | 21,345 | -0.03% |
|
| 2022/01/21 | 17.1 | 208.37 | 18 | 205.31 | 198.00 | -1 | 21,519 | 0.00% |
|
| 2022/01/20 | 19.1 | 209.62 | 19 | 210.87 | 210.00 | 0.1 | 21,736 | 0.00% |
|
| 2022/01/19 | 16 | 204.88 | 21.1 | 204.95 | 207.00 | -5 | 21,725 | -0.02% |
|
| 2022/01/18 | 13 | 205.38 | 15.2 | 205.73 | 205.50 | -2.1 | 22,038 | -0.01% |
|
| 2022/01/17 | 24.1 | 197.72 | 23.1 | 199.72 | 203.50 | 1 | 21,998 | 0.00% |
|
| 2022/01/14 | 14.1 | 185.91 | 11 | 191.55 | 192.00 | 3.1 | 21,910 | 0.01% |
|
| 2022/01/13 | 2.1 | 184.79 | 3 | 185.83 | 185.50 | -0.9 | 22,163 | 0.00% |
|
| 2022/01/12 | 0.1 | 191.50 | 2 | 192.50 | 191.50 | -2 | 22,460 | -0.01% |
|
| 2022/01/11 | 7 | 189.29 | 5 | 189.40 | 191.50 | 2 | 22,880 | 0.01% |
|
| 2022/01/10 | 5 | 186.20 | 6 | 188.75 | 190.00 | -1 | 22,961 | 0.00% |
|
| 2022/01/07 | 11.1 | 184.09 | 5 | 184.30 | 179.00 | 6.1 | 23,066 | 0.03% |
|
| 2022/01/06 | 12 | 192.92 | 11 | 193.27 | 194.00 | 1 | 23,236 | 0.00% |
|
| 2022/01/05 | 5.5 | 193.84 | 7 | 193.71 | 188.00 | -1.5 | 23,394 | -0.01% |
|
| 2022/01/04 | 6 | 199.75 | 2 | 198.75 | 198.00 | 4 | 23,775 | 0.02% |
|
| 2022/01/03 | 5 | 199.50 | 3 | 201.17 | 196.00 | 2 | 24,054 | 0.01% |
|
| 2021/12/30 | 6.1 | 197.07 | 2 | 196.75 | 201.50 | 4.1 | 24,307 | 0.02% |
|
| 2021/12/29 | 3 | 199.17 | 3 | 197.00 | 197.00 | 0 | 24,731 | 0.00% |
|
| 2021/12/28 | 4 | 202.38 | 4 | 199.25 | 199.50 | 0 | 25,218 | 0.00% |
|
| 2021/12/27 | 12.4 | 195.69 | 16.5 | 195.95 | 198.00 | -4.1 | 25,437 | -0.02% |
|
| 2021/12/24 | 2 | 200.25 | 1 | 200.00 | 199.00 | 1 | 25,595 | 0.00% |
|
| 2021/12/23 | 30.5 | 208.75 | 28.1 | 208.69 | 206.00 | 2.4 | 25,704 | 0.01% |
|
| 2021/12/22 | 12 | 209.25 | 12 | 206.21 | 204.00 | 0 | 25,675 | 0.00% |
|
| 2021/12/21 | 54.1 | 207.24 | 48 | 207.70 | 206.50 | 6.1 | 25,621 | 0.02% |
|
| 2021/12/20 | 33.8 | 210.27 | 120 | 213.96 | 198.00 | -86.2 | 25,464 | -0.34% |
大賣/
|
| 2021/12/17 | 112 | 206.79 | 116 | 207.78 | 205.00 | -4 | 25,290 | -0.02% |
大買/大賣/
|
| 2021/12/16 | 105 | 198.51 | 21.7 | 203.49 | 208.00 | 83.3 | 25,375 | 0.33% |
大買/
|
| 2021/12/15 | 9 | 190.22 | 11 | 190.86 | 189.50 | -2 | 25,699 | -0.01% |
|
| 2021/12/14 | 2.1 | 177.14 | 8 | 177.56 | 179.50 | -5.9 | 25,866 | -0.02% |
|
| 2021/12/13 | 7 | 183.14 | 3 | 178.83 | 183.50 | 4 | 26,304 | 0.02% |
|
| 2021/12/10 | 3.3 | 184.35 | 11 | 184.73 | 180.50 | -7.8 | 26,599 | -0.03% |
|
| 2021/12/09 | 17 | 188.62 | 8 | 187.13 | 186.50 | 9 | 26,821 | 0.03% |
|
| 2021/12/08 | 9 | 191.44 | 13 | 192.58 | 195.00 | -4 | 27,138 | -0.01% |
|
| 2021/12/07 | 9 | 185.00 | 12 | 188.67 | 184.00 | -3 | 27,624 | -0.01% |
|
| 2021/12/06 | 12.1 | 184.57 | 14 | 187.04 | 187.50 | -1.9 | 27,917 | -0.01% |
|
| 2021/12/03 | 73 | 185.48 | 62.2 | 185.81 | 183.00 | 10.8 | 29,107 | 0.04% |
|
| 2021/12/02 | 31.2 | 187.99 | 28.3 | 186.82 | 185.50 | 2.8 | 29,262 | 0.01% |
|
| 2021/12/01 | 23.2 | 188.76 | 26.2 | 187.31 | 194.00 | -2.9 | 29,561 | -0.01% |
|
| 2021/11/30 | 23.1 | 189.55 | 26 | 188.10 | 182.50 | -3 | 30,953 | -0.01% |
|
| 2021/11/29 | 38 | 176.42 | 24.8 | 176.93 | 185.00 | 13.2 | 31,179 | 0.04% |
|
| 2021/11/26 | 19.3 | 178.42 | 24 | 178.35 | 177.00 | -4.7 | 31,689 | -0.01% |
|
| 2021/11/25 | 6 | 185.58 | 7 | 183.93 | 181.00 | -1 | 32,666 | 0.00% |
|
| 2021/11/24 | 8 | 185.06 | 5 | 185.20 | 188.00 | 3 | 32,558 | 0.01% |
|
| 2021/11/23 | 17.1 | 193.61 | 20.3 | 195.15 | 189.00 | -3.2 | 32,605 | -0.01% |
|
| 2021/11/22 | 19 | 197.95 | 21 | 198.98 | 193.50 | -2 | 32,490 | -0.01% |
|
| 2021/11/19 | 16 | 190.75 | 19 | 191.03 | 188.50 | -3 | 32,013 | -0.01% |
|
| 2021/11/18 | 45.2 | 193.97 | 37 | 191.22 | 190.00 | 8.2 | 32,109 | 0.03% |
|
| 2021/11/17 | 40.1 | 189.75 | 44 | 191.05 | 193.00 | -4 | 32,077 | -0.01% |
|
| 2021/11/16 | 20 | 179.23 | 45.2 | 175.66 | 179.00 | -25.2 | 31,411 | -0.08% |
|
| 2021/11/15 | 34 | 178.09 | 110.8 | 176.50 | 182.00 | -76.8 | 31,398 | -0.24% |
大賣/
|
| 2021/11/12 | 162.3 | 168.61 | 96.3 | 171.02 | 165.50 | 66 | 30,764 | 0.21% |
大買/
|
| 2021/11/11 | 26.4 | 155.21 | 176 | 164.34 | 166.50 | -149.6 | 29,670 | -0.50% |
大賣/鉅額交易
|
| 2021/11/10 | 189 | 153.99 | 40 | 152.38 | 151.50 | 149 | 29,338 | 0.51% |
大買/鉅額交易
|
| 2021/11/09 | 15 | 145.74 | 24 | 144.69 | 147.00 | -9 | 28,924 | -0.03% |
|
| 2021/11/08 | 35 | 137.70 | 22 | 135.27 | 138.50 | 13 | 28,818 | 0.05% |
|
| 2021/11/05 | 9 | 136.11 | 10 | 134.85 | 138.50 | -1 | 29,012 | 0.00% |
|
| 2021/11/04 | 3.3 | 137.89 | 4.1 | 135.61 | 135.50 | -0.8 | 29,134 | 0.00% |
|
| 2021/11/03 | 52.1 | 139.51 | 37 | 137.46 | 138.50 | 15.1 | 29,096 | 0.05% |
|
| 2021/11/02 | 6 | 144.83 | 20.1 | 149.21 | 142.00 | -14.1 | 28,991 | -0.05% |
|
| 2021/11/01 | 20 | 150.98 | 14 | 148.36 | 152.00 | 6 | 29,059 | 0.02% |
|
| 2021/10/29 | 188.1 | 148.73 | 200 | 148.43 | 144.00 | -11.9 | 28,845 | -0.04% |
大買/大賣/
|
| 2021/10/28 | 24 | 146.75 | 16 | 146.66 | 148.50 | 8 | 28,527 | 0.03% |
|
| 2021/10/27 | 12 | 140.29 | 24 | 142.13 | 145.50 | -12 | 28,037 | -0.04% |
|
| 2021/10/26 | 33 | 144.98 | 26 | 143.38 | 132.50 | 7 | 27,710 | 0.03% |
|
| 2021/10/25 | 2.1 | 144.20 | 3 | 143.67 | 143.50 | -0.9 | 27,246 | 0.00% |
|
| 2021/10/22 | 121 | 142.20 | 110 | 140.54 | 142.50 | 11 | 27,046 | 0.04% |
大買/大賣/
|
| 2021/10/21 | 13 | 137.96 | 26 | 139.75 | 138.00 | -13 | 26,749 | -0.05% |
|
| 2021/10/20 | 18 | 133.06 | 3 | 134.83 | 137.50 | 15 | 26,407 | 0.06% |
|
| 2021/10/19 | 15 | 127.43 | 17.2 | 131.23 | 131.50 | -2.2 | 26,089 | -0.01% |
|
| 2021/10/18 | 12 | 121.00 | 6 | 120.42 | 123.00 | 6 | 25,632 | 0.02% |
|
| 2021/10/15 | 18 | 120.28 | 22 | 120.89 | 121.00 | -4 | 25,484 | -0.02% |
|
| 2021/10/14 | 19 | 118.39 | 15 | 117.77 | 121.00 | 4 | 25,532 | 0.02% |
|
| 2021/10/13 | 5 | 118.40 | 12 | 119.54 | 120.50 | -7 | 25,648 | -0.03% |
|
| 2021/10/12 | 9 | 121.56 | 3 | 125.33 | 117.50 | 6 | 25,808 | 0.02% |
|
| 2021/10/08 | 15 | 124.97 | 11.4 | 124.05 | 128.50 | 3.7 | 25,528 | 0.01% |
|
| 2021/10/07 | 15.1 | 117.40 | 23 | 117.48 | 117.00 | -7.9 | 25,291 | -0.03% |
|
| 2021/10/06 | 26.1 | 120.40 | 22 | 120.45 | 113.50 | 4.1 | 25,205 | 0.02% |
|
| 2021/10/05 | 64 | 119.84 | 75 | 118.68 | 125.00 | -11 | 24,788 | -0.04% |
|
| 2021/10/04 | 11.1 | 128.24 | 4 | 130.00 | 121.50 | 7.1 | 24,234 | 0.03% |
|
| 2021/10/01 | 13.1 | 137.41 | 9 | 136.83 | 135.00 | 4.1 | 23,859 | 0.02% |
|
| 2021/09/30 | 12 | 140.75 | 15 | 140.13 | 140.00 | -3 | 23,574 | -0.01% |
|
| 2021/09/29 | 23.1 | 142.23 | 5 | 143.10 | 138.00 | 18.1 | 23,288 | 0.08% |
|
| 2021/09/28 | 2 | 145.00 | 4 | 148.13 | 148.50 | -2 | 22,975 | -0.01% |
|
| 2021/09/27 | 151.3 | 157.58 | 152 | 145.21 | 144.50 | -0.8 | 22,725 | 0.00% |
大買/大賣/
|
| 2021/09/24 | 8 | 155.88 | 13.3 | 154.45 | 155.00 | -5.3 | 22,209 | -0.02% |
|
| 2021/09/23 | 43.1 | 152.85 | 32 | 151.22 | 152.00 | 11.1 | 21,716 | 0.05% |
|
| 2021/09/22 | 236 | 153.54 | 401 | 151.48 | 147.00 | -165 | 21,035 | -0.78% |
大買/大賣/鉅額交易
|
| 2021/09/17 | 185 | 146.65 | 17 | 147.97 | 151.00 | 168 | 20,258 | 0.83% |
大買/鉅額交易
|
| 2021/09/16 | 19 | 143.92 | 18 | 143.25 | 146.00 | 1 | 19,748 | 0.01% |
|
| 2021/09/15 | 5 | 134.90 | 15 | 136.43 | 142.00 | -10 | 19,184 | -0.05% |
|
| 2021/09/14 | 23 | 136.80 | 17 | 137.91 | 137.00 | 6 | 18,789 | 0.03% |
|
| 2021/09/13 | 29 | 140.40 | 26 | 141.35 | 136.00 | 3 | 18,429 | 0.02% |
|
| 2021/09/10 | 36 | 142.58 | 45 | 143.91 | 145.50 | -9 | 17,864 | -0.05% |
|
| 2021/09/09 | 86 | 138.39 | 102 | 139.25 | 144.00 | -16 | 17,099 | -0.09% |
大賣/
|
| 2021/09/08 | 83 | 137.84 | 68 | 136.97 | 137.50 | 15 | 16,620 | 0.09% |
|
| 2021/09/07 | 19.1 | 139.89 | 16 | 141.78 | 136.00 | 3.1 | 15,324 | 0.02% |
|
| 2021/09/06 | 99.2 | 156.11 | 107 | 153.18 | 151.00 | -7.8 | 14,999 | -0.05% |
大賣/
|
| 2021/09/03 | 103.3 | 155.04 | 120 | 153.18 | 160.00 | -16.7 | 14,481 | -0.12% |
大買/大賣/
|
| 2021/09/02 | 61 | 152.49 | 38.2 | 152.03 | 157.50 | 22.8 | 12,775 | 0.18% |
|
| 2021/09/01 | 52 | 133.68 | 62 | 135.79 | 143.50 | -10 | 12,270 | -0.08% |
|
| 2021/08/31 | 28.2 | 130.86 | 26 | 132.21 | 130.50 | 2.2 | 11,475 | 0.02% |
|
| 2021/08/30 | 1 | 126.50 | 4 | 123.38 | 126.50 | -3 | 10,232 | -0.03% |
|
| 2021/08/27 | 6 | 115.08 | 13 | 115.42 | 115.00 | -7 | 10,138 | -0.07% |
|
| 2021/08/26 | 12 | 124.54 | 11 | 124.32 | 120.50 | 1 | 9,847 | 0.01% |
|
| 2021/08/25 | 15 | 124.27 | 23.9 | 122.81 | 122.50 | -8.9 | 9,549 | -0.09% |
|
| 2021/08/24 | 31.9 | 123.56 | 12.1 | 122.73 | 124.00 | 19.7 | 9,265 | 0.21% |
|
| 2021/08/23 | 13 | 117.50 | 27.2 | 118.26 | 122.50 | -14.2 | 8,756 | -0.16% |
|
| 2021/08/20 | 41.1 | 104.09 | 35 | 106.04 | 111.50 | 6.1 | 8,208 | 0.07% |
|
| 2021/08/19 | 19 | 107.39 | 21 | 106.57 | 101.50 | -2 | 7,860 | -0.03% |
|
| 2021/08/18 | 15 | 103.29 | 9 | 100.76 | 106.50 | 6 | 7,292 | 0.08% |
|
| 2021/08/17 | 2 | 100.25 | 5.2 | 103.64 | 97.00 | -3.2 | 6,989 | -0.05% |
|
| 2021/08/16 | 3.3 | 99.96 | 5 | 100.06 | 102.50 | -1.7 | 6,656 | -0.03% |
|
| 2021/08/13 | 11 | 103.55 | 15 | 101.37 | 97.70 | -4 | 6,403 | -0.06% |
|
| 2021/08/12 | 15 | 104.97 | 13 | 100.54 | 103.00 | 2 | 6,118 | 0.03% |
|
| 2021/08/11 | 10 | 105.10 | 7 | 105.14 | 106.00 | 3 | 5,838 | 0.05% |
|
| 2021/08/10 | 5 | 112.00 | 13.5 | 119.37 | 110.00 | -8.5 | 5,535 | -0.15% |
|
| 2021/08/09 | 9 | 123.06 | 8.2 | 125.17 | 122.00 | 0.8 | 5,306 | 0.02% |
|
| 2021/08/06 | 11.1 | 128.24 | 0.7 | 127.29 | 129.00 | 10.4 | 5,222 | 0.20% |
|
| 2021/08/05 | 25 | 136.92 | 27.3 | 136.62 | 135.00 | -2.3 | 5,083 | -0.05% |
|
| 2021/08/04 | 9 | 128.61 | 43 | 129.73 | 128.00 | -34 | 4,647 | -0.73% |
|
| 2021/08/03 | 3 | 137.83 | 5 | 138.00 | 138.00 | -2 | 4,411 | -0.05% |
|
| 2021/08/02 | 6 | 139.92 | 21 | 138.52 | 142.00 | -15 | 4,343 | -0.35% |
|
| 2021/07/30 | 34 | 132.15 | 2 | 131.50 | 133.00 | 32 | 4,278 | 0.75% |
|
| 2021/07/29 | 31 | 119.71 | 6 | 120.33 | 124.50 | 25 | 4,196 | 0.60% |
|
| 2021/07/28 | 7 | 116.21 | 2 | 114.75 | 113.50 | 5 | 4,155 | 0.12% |
|
| 2021/07/27 | 0 | 0.00 | 1 | 127.00 | 126.00 | -1 | 4,151 | -0.02% |
|
| 2021/07/26 | 3 | 130.50 | 4 | 126.75 | 132.50 | -1 | 4,132 | -0.02% |
|
| 2021/07/23 | 6 | 119.74 | 3 | 119.17 | 120.50 | 3 | 4,089 | 0.07% |
|
| 2021/07/22 | 3 | 123.17 | 5 | 123.70 | 123.00 | -2 | 4,022 | -0.05% |
|
| 2021/07/21 | 2 | 116.55 | 3 | 116.50 | 122.50 | -1 | 3,955 | -0.03% |
|
| 2021/07/20 | 9 | 112.78 | 15 | 111.10 | 111.50 | -6 | 3,915 | -0.15% |
|
| 2021/07/19 | 20 | 109.35 | 20.4 | 110.87 | 111.50 | -0.4 | 3,564 | -0.01% |
|
| 2021/07/16 | 9.1 | 98.70 | 13 | 98.95 | 101.50 | -3.9 | 3,283 | -0.12% |
|
| 2021/07/15 | 0 | 0.00 | 4 | 91.78 | 92.70 | -4 | 2,997 | -0.13% |
|
| 2021/07/14 | 0 | 0.00 | 3 | 84.30 | 84.30 | -3 | 2,857 | -0.10% |
|
| 2021/07/13 | 8 | 77.90 | 13.1 | 77.63 | 76.70 | -5.1 | 2,887 | -0.18% |
|
| 2021/07/12 | 3 | 73.93 | 1 | 73.80 | 74.00 | 2 | 2,647 | 0.08% |
|
| 2021/07/09 | 0 | 0.00 | 2 | 70.90 | 70.60 | -2 | 2,587 | -0.08% |
|
| 2021/07/08 | 2 | 72.00 | 0 | 0.00 | 72.00 | 2 | 2,614 | 0.08% |
|
| 2021/07/07 | 0 | 0.00 | 2.1 | 69.52 | 69.80 | -2.1 | 2,624 | -0.08% |
|
| 2021/07/06 | 0.1 | 72.00 | 0 | 0.00 | 71.30 | 0.1 | 2,731 | 0.00% |
|
| 2021/07/05 | 0 | 70.70 | 0 | 0.00 | 71.80 | 0 | 2,786 | 0.00% |
|
| 2021/07/02 | 0.1 | 71.00 | 1 | 70.00 | 72.00 | -0.9 | 2,768 | -0.03% |
|
| 2021/07/01 | 0 | 0.00 | 5 | 69.00 | 69.40 | -5 | 2,742 | -0.18% |
|
| 2021/06/29 | 1 | 65.80 | 2 | 64.85 | 65.90 | -1 | 2,734 | -0.04% |
|
| 2021/06/28 | 3 | 64.33 | 1 | 64.80 | 65.80 | 2 | 2,968 | 0.07% |
|
| 2021/06/24 | 0 | 0.00 | 11 | 62.89 | 62.70 | -11 | 2,981 | -0.37% |
|
| 2021/06/23 | 1 | 62.40 | 1 | 62.30 | 62.40 | 0 | 3,008 | 0.00% |
|
| 2021/06/22 | 8 | 61.33 | 1.2 | 60.92 | 60.60 | 6.8 | 3,012 | 0.23% |
|
| 2021/06/21 | 5.2 | 61.97 | 1.1 | 62.91 | 62.00 | 4.1 | 3,006 | 0.14% |
|
| 2021/06/18 | 2 | 64.25 | 22 | 64.00 | 63.20 | -20 | 3,005 | -0.67% |
|
| 2021/06/17 | 1 | 62.60 | 1 | 62.90 | 62.70 | 0 | 2,984 | 0.00% |
|
| 2021/06/16 | 11 | 62.04 | 11 | 63.50 | 61.90 | 0 | 2,989 | 0.00% |
|
| 2021/06/15 | 11 | 62.62 | 1 | 62.70 | 62.50 | 10 | 2,992 | 0.33% |
|
| 2021/06/11 | 8 | 61.80 | 0.1 | 61.90 | 61.70 | 8 | 2,998 | 0.27% |
|
| 2021/06/10 | 0 | 0.00 | 25 | 63.06 | 62.80 | -25 | 3,010 | -0.83% |
|
| 2021/06/07 | 2 | 59.55 | 1 | 60.00 | 60.30 | 1 | 3,014 | 0.03% |
|
| 2021/06/04 | 1 | 60.20 | 0 | 0.00 | 60.20 | 1 | 3,015 | 0.03% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 62.00 | 61.20 | -1 | 3,017 | -0.03% |
|
| 2021/06/02 | 16 | 61.03 | 0 | 0.00 | 61.00 | 16 | 3,015 | 0.53% |
|
| 2021/06/01 | 10 | 61.90 | 0 | 0.00 | 62.30 | 10 | 3,007 | 0.33% |
|
| 2021/05/28 | 5 | 59.36 | 2 | 59.80 | 60.10 | 3 | 2,985 | 0.10% |
|
| 2021/05/25 | 3 | 58.37 | 1 | 58.10 | 58.10 | 2 | 3,063 | 0.07% |
|
| 2021/05/24 | 0 | 53.40 | 0 | 0.00 | 56.10 | 0 | 3,150 | 0.00% |
|
| 2021/05/21 | 0 | 0.00 | 0 | 55.50 | 55.10 | 0 | 3,251 | 0.00% |
|
| 2021/05/20 | 0 | 54.50 | 0 | 0.00 | 54.00 | 0 | 3,288 | 0.00% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 53.33 | 54.30 | -1 | 3,331 | -0.03% |
|
| 2021/05/18 | 1 | 52.80 | 0 | 0.00 | 52.80 | 1 | 3,317 | 0.03% |
|
| 2021/05/17 | 2 | 49.95 | 0 | 0.00 | 48.00 | 2 | 3,313 | 0.06% |
|
| 2021/05/14 | 1 | 57.50 | 0 | 0.00 | 53.30 | 1 | 3,261 | 0.03% |
|
| 2021/05/13 | 0 | 0.00 | 0 | 56.20 | 56.10 | 0 | 3,208 | 0.00% |
|
| 2021/05/12 | 4 | 57.18 | 5.4 | 56.82 | 57.00 | -1.4 | 3,183 | -0.04% |
|
| 2021/05/11 | 1.4 | 65.10 | 14 | 63.86 | 63.00 | -12.6 | 3,128 | -0.40% |
|
| 2021/05/10 | 3 | 67.67 | 0 | 0.00 | 68.00 | 3 | 3,118 | 0.10% |
|
| 2021/05/07 | 0 | 0.00 | 2 | 67.65 | 68.70 | -2 | 3,118 | -0.06% |
|
| 2021/05/06 | 6 | 66.57 | 0 | 0.00 | 65.60 | 6 | 3,098 | 0.19% |
|
| 2021/05/05 | 1 | 69.60 | 12 | 69.67 | 68.10 | -11 | 3,044 | -0.36% |
|
| 2021/05/04 | 17 | 68.98 | 7 | 70.87 | 68.80 | 10 | 3,027 | 0.33% |
|
| 2021/05/03 | 1 | 75.10 | 1 | 74.10 | 74.40 | 0 | 2,960 | 0.00% |
|
| 2021/04/29 | 0 | 0.00 | 3 | 73.73 | 73.80 | -3 | 2,920 | -0.10% |
|
| 2021/04/28 | 0 | 0.00 | 5 | 76.36 | 74.90 | -5 | 2,943 | -0.17% |
|
| 2021/04/27 | 1 | 75.60 | 1.4 | 75.76 | 75.90 | -0.4 | 2,966 | -0.01% |
|
| 2021/04/26 | 1 | 77.90 | 1.3 | 77.65 | 77.10 | -0.3 | 2,934 | -0.01% |
|
| 2021/04/23 | 2.6 | 74.30 | 2.7 | 75.39 | 75.40 | -0.1 | 2,890 | 0.00% |
|
| 2021/04/22 | 16.5 | 75.62 | 7.1 | 74.15 | 74.50 | 9.5 | 2,920 | 0.32% |
|
| 2021/04/21 | 6.3 | 77.84 | 15 | 77.47 | 78.20 | -8.7 | 2,762 | -0.31% |
|
| 2021/04/20 | 1 | 74.90 | 2 | 75.05 | 75.40 | -1 | 2,611 | -0.04% |
|
| 2021/04/19 | 1 | 75.80 | 8 | 74.89 | 76.30 | -7 | 2,583 | -0.27% |
|
| 2021/04/16 | 1 | 72.30 | 2 | 72.00 | 73.00 | -1 | 2,540 | -0.04% |
|
| 2021/04/15 | 1 | 71.30 | 0 | 0.00 | 71.20 | 1 | 2,618 | 0.04% |
|
| 2021/04/14 | 2 | 70.40 | 8 | 72.11 | 70.30 | -6 | 2,630 | -0.23% |
|
| 2021/04/13 | 1 | 74.60 | 2 | 71.80 | 71.20 | -1 | 2,640 | -0.04% |
|
| 2021/04/12 | 21 | 77.30 | 6 | 76.68 | 73.80 | 15 | 2,632 | 0.57% |
|
| 2021/04/09 | 0 | 0.00 | 1 | 72.00 | 73.30 | -1 | 2,605 | -0.04% |
|
| 2021/04/07 | 0 | 0.00 | 1 | 71.90 | 73.50 | -1 | 2,575 | -0.04% |
|
| 2021/04/06 | 4 | 71.20 | 1 | 71.00 | 71.10 | 3 | 2,590 | 0.12% |
|
| 2021/04/01 | 9 | 73.20 | 27 | 72.10 | 72.20 | -18 | 2,578 | -0.70% |
|
| 2021/03/31 | 45 | 74.96 | 66 | 73.62 | 73.00 | -21 | 2,542 | -0.83% |
|
| 2021/03/30 | 15 | 68.50 | 0 | 0.00 | 69.90 | 15 | 2,307 | 0.65% |
|
| 2021/03/26 | 0 | 0.00 | 3 | 71.13 | 71.00 | -3 | 2,343 | -0.13% |
|
| 2021/03/24 | 0 | 0.00 | 2 | 70.20 | 69.70 | -2 | 2,408 | -0.08% |
|
| 2021/03/19 | 0 | 0.00 | 2 | 70.55 | 70.30 | -2 | 2,530 | -0.08% |
|
| 2021/03/18 | 2 | 70.85 | 0 | 0.00 | 70.70 | 2 | 2,559 | 0.08% |
|
| 2021/03/16 | 1 | 70.50 | 11 | 70.96 | 70.50 | -10 | 2,817 | -0.35% |
|
| 2021/03/15 | 3 | 69.97 | 0 | 0.00 | 69.60 | 3 | 3,136 | 0.10% |
|
| 2021/03/11 | 0 | 0.00 | 1 | 68.40 | 68.50 | -1 | 3,231 | -0.03% |
|
| 2021/03/05 | 1 | 69.50 | 0 | 0.00 | 68.50 | 1 | 3,440 | 0.03% |
|
| 2021/03/04 | 2 | 68.95 | 0 | 0.00 | 68.10 | 2 | 3,496 | 0.06% |
|
| 2021/03/03 | 1 | 68.20 | 1 | 68.90 | 69.20 | 0 | 3,553 | 0.00% |
|
| 2021/03/02 | 0 | 0.00 | 3 | 69.10 | 68.70 | -3 | 3,836 | -0.08% |
|
| 2021/02/26 | 10 | 68.90 | 0 | 0.00 | 69.00 | 10 | 4,044 | 0.25% |
|
| 2021/02/25 | 3 | 71.07 | 1 | 71.10 | 70.80 | 2 | 4,090 | 0.05% |
|
| 2021/02/24 | 45 | 72.11 | 23.2 | 74.16 | 71.30 | 21.8 | 4,090 | 0.53% |
|
| 2021/02/23 | 2.2 | 74.67 | 82 | 74.01 | 74.90 | -79.8 | 4,058 | -1.97% |
|
| 2021/02/22 | 3 | 71.70 | 2 | 72.10 | 72.00 | 1 | 4,054 | 0.02% |
|
| 2021/02/19 | 1 | 68.80 | 42 | 71.27 | 72.20 | -41 | 4,227 | -0.97% |
|
| 2021/02/18 | 1 | 69.30 | 1 | 68.60 | 68.70 | 0 | 4,235 | 0.00% |
|
| 2021/02/17 | 0 | 0.00 | 2 | 65.80 | 67.60 | -2 | 4,340 | -0.05% |
|
| 2021/02/05 | 2 | 64.95 | 4 | 64.65 | 64.90 | -2 | 4,433 | -0.05% |
|
| 2021/02/03 | 0 | 0.00 | 6 | 65.75 | 65.20 | -6 | 4,496 | -0.13% |
|
| 2021/02/02 | 5 | 63.80 | 0 | 0.00 | 64.20 | 5 | 4,550 | 0.11% |
|
| 2021/02/01 | 3 | 62.43 | 2 | 62.00 | 62.10 | 1 | 4,609 | 0.02% |
|
| 2021/01/29 | 1 | 67.00 | 3 | 65.50 | 65.00 | -2 | 4,606 | -0.04% |
|
| 2021/01/28 | 1 | 66.50 | 7 | 67.09 | 66.70 | -6 | 4,607 | -0.13% |
|
| 2021/01/26 | 5 | 67.10 | 0 | 0.00 | 67.10 | 5 | 4,670 | 0.11% |
|
| 2021/01/25 | 14 | 67.62 | 3 | 67.37 | 68.20 | 11 | 4,720 | 0.23% |
|
| 2021/01/22 | 8 | 68.60 | 0 | 0.00 | 68.70 | 8 | 4,742 | 0.17% |
|
| 2021/01/21 | 15 | 67.98 | 3 | 68.10 | 67.50 | 12 | 4,767 | 0.25% |
|
| 2021/01/20 | 47 | 70.00 | 5 | 70.02 | 69.10 | 42 | 4,732 | 0.89% |
|
| 2021/01/19 | 2 | 72.30 | 0 | 0.00 | 71.60 | 2 | 4,702 | 0.04% |
|
| 2021/01/18 | 30 | 71.57 | 1 | 71.60 | 71.70 | 29 | 4,715 | 0.61% |
|
| 2021/01/15 | 30 | 72.83 | 16 | 74.08 | 73.00 | 14 | 4,705 | 0.30% |
|
| 2021/01/14 | 23 | 73.58 | 10 | 74.40 | 74.40 | 13 | 4,682 | 0.28% |
|
| 2021/01/13 | 10 | 73.96 | 38 | 73.81 | 72.80 | -28 | 4,659 | -0.60% |
|
| 2021/01/12 | 41 | 72.44 | 11 | 73.83 | 72.20 | 30 | 4,607 | 0.65% |
|
| 2021/01/11 | 7 | 74.69 | 21 | 74.10 | 73.10 | -14 | 4,643 | -0.30% |
|
| 2021/01/08 | 14 | 73.49 | 68 | 74.05 | 74.40 | -54 | 4,821 | -1.12% |
|
| 2021/01/07 | 6 | 71.32 | 7 | 71.81 | 71.90 | -1 | 4,795 | -0.02% |
|
| 2021/01/06 | 65 | 72.00 | 0 | 0.00 | 70.90 | 65 | 4,945 | 1.31% |
|
| 2021/01/05 | 1 | 73.50 | 0 | 0.00 | 73.90 | 1 | 4,955 | 0.02% |
|
| 2021/01/04 | 4 | 75.63 | 27 | 75.13 | 75.00 | -23 | 5,033 | -0.46% |
|
| 2020/12/31 | 5 | 71.50 | 0 | 0.00 | 72.60 | 5 | 4,985 | 0.10% |
|
| 2020/12/30 | 1 | 72.60 | 19 | 73.44 | 72.10 | -18 | 5,026 | -0.36% |
|
| 2020/12/29 | 2 | 71.80 | 1 | 70.00 | 72.10 | 1 | 5,142 | 0.02% |
|
| 2020/12/28 | 1 | 70.60 | 0 | 0.00 | 70.20 | 1 | 5,139 | 0.02% |
|
| 2020/12/25 | 3 | 71.13 | 0 | 0.00 | 70.50 | 3 | 5,314 | 0.06% |
|
| 2020/12/24 | 2 | 71.55 | 1 | 71.70 | 71.80 | 1 | 5,449 | 0.02% |
|
| 2020/12/23 | 6 | 70.50 | 0 | 0.00 | 71.40 | 6 | 5,646 | 0.11% |
|
| 2020/12/22 | 2 | 69.75 | 0 | 0.00 | 69.60 | 2 | 6,050 | 0.03% |
|
| 2020/12/21 | 18 | 71.37 | 1 | 70.60 | 70.80 | 17 | 6,244 | 0.27% |
|
| 2020/12/18 | 1 | 74.40 | 0 | 0.00 | 73.30 | 1 | 6,809 | 0.01% |
|
| 2020/12/17 | 1 | 73.80 | 5 | 74.02 | 73.60 | -4 | 7,744 | -0.05% |
|
| 2020/12/16 | 1 | 73.80 | 0 | 0.00 | 73.40 | 1 | 8,243 | 0.01% |
|
| 2020/12/15 | 21 | 73.10 | 29 | 75.71 | 73.20 | -8 | 8,420 | -0.10% |
|
| 2020/12/14 | 0 | 0.00 | 25 | 74.86 | 74.30 | -25 | 8,465 | -0.30% |
|
| 2020/12/11 | 55 | 73.59 | 0 | 0.00 | 73.30 | 55 | 8,525 | 0.65% |
|
| 2020/12/10 | 3 | 77.67 | 8 | 77.60 | 77.00 | -5 | 8,469 | -0.06% |
|
| 2020/12/09 | 5 | 77.58 | 39 | 77.13 | 79.70 | -34 | 8,387 | -0.41% |
|
| 2020/12/08 | 4 | 73.70 | 0 | 0.00 | 73.80 | 4 | 8,161 | 0.05% |
|
| 2020/12/07 | 26 | 73.61 | 6 | 74.52 | 73.90 | 20 | 8,199 | 0.24% |
|
| 2020/12/04 | 15 | 73.81 | 28 | 75.28 | 75.80 | -13 | 8,144 | -0.16% |
|
| 2020/12/03 | 5 | 73.10 | 1 | 73.20 | 73.00 | 4 | 8,086 | 0.05% |
|
| 2020/12/02 | 1 | 74.50 | 0 | 0.00 | 74.00 | 1 | 8,105 | 0.01% |
|
| 2020/12/01 | 5 | 73.40 | 4 | 74.03 | 74.80 | 1 | 8,123 | 0.01% |
|
| 2020/11/30 | 15 | 74.27 | 6 | 74.60 | 74.00 | 9 | 8,272 | 0.11% |
|
| 2020/11/27 | 3 | 75.73 | 4 | 76.10 | 75.70 | -1 | 8,327 | -0.01% |
|
| 2020/11/26 | 12 | 78.51 | 13 | 78.40 | 77.10 | -1 | 8,305 | -0.01% |
|
| 2020/11/25 | 39 | 76.03 | 58 | 76.14 | 76.10 | -19 | 8,093 | -0.23% |
|
| 2020/11/24 | 32 | 73.89 | 28 | 75.70 | 73.50 | 4 | 7,923 | 0.05% |
|
| 2020/11/23 | 20 | 73.82 | 0 | 0.00 | 74.20 | 20 | 7,949 | 0.25% |
|
| 2020/11/20 | 17 | 74.13 | 130 | 74.49 | 74.00 | -113 | 8,092 | -1.40% |
大賣/鉅額交易
|
| 2020/11/19 | 4 | 74.68 | 6 | 75.22 | 74.60 | -2 | 8,168 | -0.02% |
|
| 2020/11/18 | 142 | 75.52 | 26.2 | 75.11 | 75.30 | 115.8 | 8,138 | 1.42% |
大買/鉅額交易
|
| 2020/11/17 | 10 | 72.30 | 0 | 0.00 | 72.20 | 10 | 8,009 | 0.12% |
|
| 2020/11/16 | 2 | 73.80 | 16.6 | 73.42 | 73.50 | -14.6 | 8,071 | -0.18% |
|
| 2020/11/13 | 11 | 69.47 | 12 | 70.59 | 73.20 | -1 | 8,021 | -0.01% |
|
| 2020/11/12 | 4 | 70.10 | 9 | 70.37 | 69.90 | -5 | 7,961 | -0.06% |
|
| 2020/11/11 | 6 | 68.98 | 0 | 0.00 | 69.80 | 6 | 7,966 | 0.08% |
|
| 2020/11/10 | 1.8 | 69.00 | 6 | 71.07 | 69.50 | -4.2 | 7,971 | -0.05% |
|
| 2020/11/09 | 5 | 71.90 | 4 | 71.05 | 71.90 | 1 | 7,984 | 0.01% |
|
| 2020/11/06 | 1 | 68.90 | 4 | 69.60 | 68.80 | -3 | 8,068 | -0.04% |
|
| 2020/11/04 | 2 | 68.50 | 2 | 67.55 | 68.50 | 0 | 8,263 | 0.00% |
|
| 2020/11/03 | 1 | 67.00 | 4 | 66.98 | 67.90 | -3 | 8,361 | -0.04% |
|
| 2020/11/02 | 3 | 64.57 | 4 | 65.68 | 64.30 | -1 | 8,369 | -0.01% |
|
| 2020/10/30 | 2 | 67.70 | 6 | 67.47 | 67.10 | -4 | 8,375 | -0.05% |
|
| 2020/10/29 | 13 | 68.43 | 10 | 68.19 | 69.10 | 3 | 8,441 | 0.04% |
|
| 2020/10/28 | 1 | 69.50 | 0 | 0.00 | 69.00 | 1 | 8,463 | 0.01% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 68.80 | 70.70 | -1 | 8,496 | -0.01% |
|
| 2020/10/26 | 1 | 70.50 | 3 | 70.20 | 70.00 | -2 | 8,540 | -0.02% |
|
| 2020/10/23 | 4 | 71.05 | 0 | 0.00 | 71.00 | 4 | 8,632 | 0.05% |
|
| 2020/10/22 | 6 | 70.88 | 13 | 69.98 | 70.60 | -7 | 8,827 | -0.08% |
|
| 2020/10/21 | 7 | 72.29 | 5 | 72.62 | 71.70 | 2 | 9,069 | 0.02% |
|
| 2020/10/20 | 3 | 73.03 | 2 | 72.85 | 72.70 | 1 | 9,953 | 0.01% |
|
| 2020/10/19 | 3 | 72.67 | 7 | 72.73 | 73.70 | -4 | 10,303 | -0.04% |
|
| 2020/10/16 | 4 | 74.25 | 25 | 74.07 | 72.70 | -21 | 10,308 | -0.20% |
|
| 2020/10/15 | 16 | 72.01 | 11 | 72.15 | 72.00 | 5 | 10,170 | 0.05% |
|
| 2020/10/14 | 18 | 72.16 | 13 | 71.78 | 72.40 | 5 | 10,169 | 0.05% |
|
| 2020/10/13 | 5 | 68.86 | 1 | 69.10 | 69.20 | 4 | 10,077 | 0.04% |
|
| 2020/10/12 | 7 | 69.03 | 8 | 70.06 | 68.20 | -1 | 10,099 | -0.01% |
|
| 2020/10/08 | 15 | 72.57 | 12 | 72.48 | 71.70 | 3 | 10,122 | 0.03% |
|
| 2020/10/07 | 4 | 71.63 | 2 | 71.40 | 71.50 | 2 | 10,151 | 0.02% |
|
| 2020/10/06 | 10 | 70.95 | 13 | 71.66 | 71.90 | -3 | 10,207 | -0.03% |
|
| 2020/10/05 | 3 | 68.97 | 1 | 68.80 | 68.80 | 2 | 10,165 | 0.02% |
|
| 2020/09/30 | 4 | 68.10 | 5 | 68.34 | 69.70 | -1 | 10,249 | -0.01% |
|
| 2020/09/29 | 8 | 67.98 | 4 | 67.70 | 67.10 | 4 | 10,213 | 0.04% |
|
| 2020/09/28 | 10 | 69.15 | 5 | 69.50 | 68.90 | 5 | 10,414 | 0.05% |
|
| 2020/09/25 | 26 | 72.43 | 21 | 72.38 | 70.60 | 5 | 10,381 | 0.05% |
|
| 2020/09/24 | 3 | 78.93 | 2 | 77.75 | 77.50 | 1 | 10,182 | 0.01% |
|
| 2020/09/23 | 36 | 84.22 | 36 | 82.45 | 79.20 | 0 | 10,154 | 0.00% |
|
| 2020/09/22 | 148 | 82.94 | 156 | 82.58 | 82.80 | -8 | 9,636 | -0.08% |
大買/大賣/
|
| 2020/09/21 | 31 | 78.12 | 47 | 78.48 | 78.50 | -16 | 8,779 | -0.18% |
|
| 2020/09/18 | 26 | 74.30 | 23 | 74.96 | 76.00 | 3 | 8,466 | 0.04% |
|
| 2020/09/17 | 8 | 72.90 | 10 | 73.19 | 73.50 | -2 | 8,771 | -0.02% |
|
| 2020/09/16 | 4 | 71.63 | 0 | 0.00 | 71.30 | 4 | 8,981 | 0.04% |
|
| 2020/09/15 | 1 | 70.80 | 1 | 70.30 | 70.30 | 0 | 9,002 | 0.00% |
|
| 2020/09/14 | 1 | 70.30 | 4 | 69.20 | 70.30 | -3 | 8,977 | -0.03% |
|
| 2020/09/11 | 6 | 67.42 | 5 | 67.28 | 67.00 | 1 | 8,950 | 0.01% |
|
| 2020/09/10 | 3 | 70.63 | 2 | 72.00 | 70.70 | 1 | 8,864 | 0.01% |
|
| 2020/09/09 | 2 | 70.90 | 4 | 70.93 | 72.20 | -2 | 8,829 | -0.02% |
|
| 2020/09/07 | 5 | 71.68 | 6 | 70.02 | 70.10 | -1 | 8,900 | -0.01% |
|
| 2020/09/03 | 9 | 74.13 | 19 | 74.78 | 73.00 | -10 | 8,922 | -0.11% |
|
| 2020/09/02 | 29 | 72.52 | 20 | 73.23 | 73.80 | 9 | 8,792 | 0.10% |
|
| 2020/09/01 | 5 | 70.30 | 0 | 0.00 | 69.50 | 5 | 8,757 | 0.06% |
|
| 2020/08/31 | 6 | 70.43 | 5 | 70.88 | 69.90 | 1 | 8,803 | 0.01% |
|
| 2020/08/28 | 5 | 72.44 | 5 | 71.90 | 71.80 | 0 | 8,850 | 0.00% |
|
| 2020/08/27 | 2 | 72.90 | 3 | 73.83 | 71.60 | -1 | 8,886 | -0.01% |
|
| 2020/08/26 | 5 | 74.04 | 5 | 73.84 | 74.20 | 0 | 8,928 | 0.00% |
|
| 2020/08/25 | 57 | 71.91 | 58 | 70.45 | 71.60 | -1 | 8,918 | -0.01% |
|
| 2020/08/24 | 34 | 67.29 | 34 | 67.69 | 68.00 | 0 | 8,830 | 0.00% |
|
| 2020/08/21 | 16 | 65.17 | 16 | 65.35 | 66.30 | 0 | 8,793 | 0.00% |
|
| 2020/08/20 | 2 | 62.70 | 6 | 65.40 | 61.50 | -4 | 8,755 | -0.05% |
|
| 2020/08/19 | 1 | 64.30 | 5 | 65.32 | 65.10 | -4 | 8,734 | -0.05% |
|
| 2020/08/18 | 0 | 0.00 | 1 | 67.00 | 67.30 | -1 | 8,721 | -0.01% |
|
| 2020/08/17 | 2 | 69.70 | 0 | 0.00 | 68.50 | 2 | 8,705 | 0.02% |
|
| 2020/08/14 | 2 | 68.05 | 3 | 67.83 | 69.40 | -1 | 8,736 | -0.01% |
|
| 2020/08/13 | 2 | 69.35 | 8 | 67.98 | 67.80 | -6 | 8,761 | -0.07% |
|
| 2020/08/12 | 6 | 67.72 | 10 | 68.36 | 67.70 | -4 | 8,783 | -0.05% |
|
| 2020/08/11 | 6 | 72.85 | 13 | 72.39 | 71.20 | -7 | 8,773 | -0.08% |
|
| 2020/08/10 | 5 | 76.56 | 5 | 78.56 | 75.90 | 0 | 8,829 | 0.00% |
|
| 2020/08/07 | 7 | 77.10 | 3 | 76.00 | 77.50 | 4 | 8,763 | 0.05% |
|
| 2020/08/06 | 3 | 73.40 | 0 | 0.00 | 73.10 | 3 | 8,760 | 0.03% |
|
| 2020/08/05 | 0 | 0.00 | 2 | 73.90 | 74.10 | -2 | 8,780 | -0.02% |
|
| 2020/08/04 | 15 | 73.24 | 6 | 73.28 | 72.70 | 9 | 8,820 | 0.10% |
|
| 2020/07/31 | 1 | 76.40 | 0 | 0.00 | 77.40 | 1 | 8,712 | 0.01% |
|
| 2020/07/30 | 1 | 76.40 | 1 | 76.40 | 76.40 | 0 | 8,673 | 0.00% |
|
| 2020/07/29 | 3 | 75.07 | 7 | 75.19 | 76.00 | -4 | 8,610 | -0.05% |
|
| 2020/07/28 | 17 | 75.65 | 20 | 78.95 | 74.00 | -3 | 8,499 | -0.04% |
|
| 2020/07/27 | 22 | 79.85 | 49 | 79.46 | 77.50 | -27 | 8,308 | -0.32% |
|
| 2020/07/24 | 35 | 86.03 | 43 | 86.28 | 82.40 | -8 | 8,022 | -0.10% |
|
| 2020/07/23 | 41 | 79.12 | 25 | 79.64 | 82.50 | 16 | 7,124 | 0.22% |
|
| 2020/07/22 | 5 | 75.22 | 9 | 74.06 | 75.00 | -4 | 6,801 | -0.06% |
|
| 2020/07/21 | 28 | 74.68 | 7 | 74.69 | 75.00 | 21 | 6,733 | 0.31% |
|
| 2020/07/20 | 8 | 71.58 | 7 | 70.66 | 73.10 | 1 | 6,595 | 0.02% |
|
| 2020/07/17 | 3 | 69.23 | 0 | 70.10 | 70.00 | 3 | 6,525 | 0.05% |
|
| 2020/07/16 | 12 | 71.83 | 0 | 0.00 | 72.00 | 12 | 6,473 | 0.19% |
|
| 2020/07/15 | 5 | 71.50 | 8 | 73.99 | 69.80 | -3 | 6,398 | -0.05% |
|
| 2020/07/14 | 12 | 74.32 | 30 | 75.64 | 73.80 | -18 | 6,280 | -0.29% |
|
| 2020/07/13 | 16 | 76.11 | 19 | 76.27 | 77.00 | -3 | 6,213 | -0.05% |
|
| 2020/07/10 | 18 | 76.12 | 7 | 75.19 | 74.30 | 11 | 6,123 | 0.18% |
|
| 2020/07/09 | 34 | 75.84 | 17 | 75.02 | 75.30 | 17 | 6,041 | 0.28% |
|
| 2020/07/08 | 14 | 74.69 | 1 | 75.50 | 74.30 | 13 | 5,943 | 0.22% |
|
| 2020/07/07 | 28 | 77.34 | 28 | 78.09 | 74.70 | 0 | 5,787 | 0.00% |
|
| 2020/07/06 | 9 | 71.66 | 0 | 0.00 | 73.70 | 9 | 5,434 | 0.17% |
|
| 2020/07/03 | 10 | 65.42 | 7 | 65.61 | 67.00 | 3 | 5,255 | 0.06% |
|
| 2020/07/02 | 31 | 62.31 | 27 | 62.16 | 61.20 | 4 | 5,041 | 0.08% |
|
| 2020/07/01 | 5 | 60.12 | 0 | 0.00 | 59.70 | 5 | 4,834 | 0.10% |
|
| 2020/06/30 | 5 | 59.00 | 10.5 | 59.48 | 58.90 | -5.5 | 4,705 | -0.12% |
|
| 2020/06/29 | 14 | 59.59 | 5 | 59.20 | 59.80 | 9 | 4,606 | 0.20% |
|
| 2020/06/24 | 10 | 58.96 | 27 | 59.53 | 56.80 | -17 | 4,380 | -0.39% |
|
| 2020/06/23 | 22.5 | 55.69 | 64 | 54.74 | 55.50 | -41.5 | 3,906 | -1.06% |
|
| 2020/06/22 | 18 | 53.80 | 6 | 53.28 | 54.70 | 12 | 3,596 | 0.33% |
|
| 2020/06/19 | 11 | 48.99 | 3 | 49.08 | 49.80 | 8 | 3,490 | 0.23% |
|
| 2020/06/18 | 9 | 48.28 | 1 | 48.40 | 49.35 | 8 | 3,452 | 0.23% |
|
| 2020/06/16 | 2 | 48.53 | 2 | 48.83 | 48.60 | 0 | 3,391 | 0.00% |
|
| 2020/06/15 | 1 | 50.20 | 1.4 | 47.80 | 47.80 | -0.4 | 3,384 | -0.01% |
|
| 2020/06/12 | 1 | 45.60 | 1 | 46.90 | 49.65 | 0 | 3,323 | 0.00% |
|
| 2020/06/11 | 4 | 49.64 | 0 | 0.00 | 48.60 | 4 | 3,240 | 0.12% |
|
| 2020/06/10 | 1 | 50.40 | 6 | 50.58 | 50.40 | -5 | 3,179 | -0.16% |
|
| 2020/06/09 | 6 | 51.50 | 3 | 51.20 | 51.30 | 3 | 3,147 | 0.10% |
|
| 2020/06/08 | 7.4 | 52.65 | 5 | 52.70 | 52.50 | 2.4 | 3,095 | 0.08% |
|
| 2020/06/05 | 7 | 51.39 | 5 | 51.60 | 52.00 | 2 | 3,025 | 0.07% |
|
| 2020/06/04 | 12 | 50.41 | 16 | 51.19 | 50.50 | -4 | 2,946 | -0.14% |
|
| 2020/06/03 | 12 | 49.27 | 1 | 49.30 | 50.10 | 11 | 2,824 | 0.39% |
|
| 2020/06/02 | 5 | 49.74 | 11.5 | 50.23 | 49.45 | -6.5 | 2,741 | -0.24% |
|
| 2020/06/01 | 27.5 | 48.87 | 21 | 48.41 | 50.10 | 6.5 | 2,590 | 0.25% |
|
| 2020/05/29 | 7 | 45.51 | 5 | 45.74 | 45.55 | 2 | 2,412 | 0.08% |
|
| 2020/05/28 | 6 | 44.53 | 6 | 44.40 | 43.95 | 0 | 2,355 | 0.00% |
|
| 2020/05/27 | 5 | 44.79 | 7 | 44.78 | 44.65 | -2 | 2,318 | -0.09% |
|
| 2020/05/26 | 3 | 45.20 | 4 | 45.39 | 44.55 | -1 | 2,272 | -0.04% |
|
| 2020/05/25 | 2 | 43.23 | 3 | 43.67 | 44.00 | -1 | 2,182 | -0.05% |
|
| 2020/05/22 | 2 | 42.60 | 1 | 42.65 | 42.65 | 1 | 2,128 | 0.05% |
|
| 2020/05/21 | 3 | 42.97 | 2 | 42.93 | 43.05 | 1 | 2,096 | 0.05% |
|
| 2020/05/20 | 7 | 42.48 | 2 | 42.73 | 42.95 | 5 | 2,028 | 0.25% |
|
| 2020/05/19 | 1 | 42.40 | 6 | 42.78 | 41.20 | -5 | 1,955 | -0.26% |
|
| 2020/05/18 | 13 | 43.93 | 8 | 44.40 | 43.55 | 5 | 1,849 | 0.27% |
|
| 2020/05/15 | 9 | 42.02 | 6 | 42.87 | 43.00 | 3 | 1,701 | 0.18% |
|
| 2020/05/14 | 4 | 40.64 | 2 | 39.88 | 39.90 | 2 | 1,534 | 0.13% |
|
| 2020/05/13 | 9 | 41.53 | 7 | 41.75 | 42.00 | 2 | 1,460 | 0.14% |
|
| 2020/05/12 | 7 | 38.99 | 2 | 39.60 | 40.50 | 5 | 1,340 | 0.37% |
|
| 2020/05/11 | 10 | 38.28 | 4 | 38.35 | 38.45 | 6 | 1,260 | 0.48% |
|
| 2020/05/08 | 0.7 | 35.80 | 0 | 0.00 | 36.00 | 0.7 | 1,147 | 0.06% |
|
| 2020/05/07 | 5 | 35.50 | 0 | 0.00 | 35.25 | 5 | 1,113 | 0.45% |
|
| 2020/05/05 | 0.3 | 33.50 | 0 | 0.00 | 33.70 | 0.3 | 1,067 | 0.03% |
|
| 2020/04/30 | 2 | 33.80 | 2 | 33.90 | 33.60 | 0 | 1,051 | 0.00% |
|
| 2020/04/28 | 0 | 0.00 | 4 | 33.44 | 33.35 | -4 | 1,024 | -0.39% |
|
| 2020/04/27 | 6 | 33.59 | 3 | 33.62 | 33.75 | 3 | 1,031 | 0.29% |
|
| 2020/04/24 | 1 | 32.55 | 0 | 0.00 | 32.40 | 1 | 981 | 0.10% |
|
| 2020/04/17 | 0 | 0.00 | 1 | 32.30 | 31.85 | -1 | 948 | -0.11% |
|
| 2020/04/16 | 1 | 32.60 | 0 | 0.00 | 32.30 | 1 | 922 | 0.11% |
|
| 2020/04/14 | 5 | 31.48 | 5 | 30.98 | 31.25 | 0 | 865 | 0.00% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 30.30 | 30.95 | -1 | 802 | -0.12% |
|
| 2020/04/09 | 1 | 28.50 | 0 | 0.00 | 28.10 | 1 | 775 | 0.13% |
|
| 2020/03/27 | 0 | 0.00 | 1 | 29.05 | 29.50 | -1 | 970 | -0.10% |
|
| 2020/03/13 | 0 | 0.00 | 1 | 27.75 | 28.20 | -1 | 977 | -0.10% |
|
| 2020/03/10 | 0 | 0.00 | 0 | 31.25 | 30.95 | 0 | 921 | 0.00% |
|
| 2020/03/09 | 0 | 31.40 | 0 | 0.00 | 31.60 | 0 | 910 | 0.00% |
|
| 2020/02/14 | 0 | 0.00 | 10 | 33.00 | 33.00 | -10 | 958 | -1.04% |
|
| 2020/02/05 | 10 | 32.50 | 0 | 0.00 | 32.20 | 10 | 1,010 | 0.99% |
|
| 2020/02/03 | 0 | 0.00 | 8 | 31.87 | 31.80 | -8 | 1,034 | -0.77% |
|
| 2020/01/31 | 0 | 0.00 | 4 | 32.95 | 33.00 | -4 | 1,046 | -0.38% |
|
| 2020/01/15 | 1 | 36.00 | 0 | 0.00 | 35.95 | 1 | 1,036 | 0.10% |
|
| 2020/01/13 | 0 | 0.00 | 6 | 35.65 | 36.00 | -6 | 1,032 | -0.58% |
|
| 2020/01/10 | 0 | 0.00 | 4 | 35.25 | 35.15 | -4 | 1,030 | -0.39% |
|
| 2020/01/09 | 0 | 0.00 | 1 | 35.35 | 35.00 | -1 | 1,036 | -0.10% |
|
| 2020/01/07 | 0 | 0.00 | 3 | 34.15 | 34.25 | -3 | 1,110 | -0.27% |
|
| 2020/01/06 | 2 | 35.00 | 0 | 0.00 | 34.65 | 2 | 1,140 | 0.18% |
|
| 2020/01/03 | 1 | 35.55 | 0 | 0.00 | 35.50 | 1 | 1,126 | 0.09% |
|
| 2020/01/02 | 2 | 36.13 | 0 | 0.00 | 36.30 | 2 | 1,114 | 0.18% |
|
| 2019/12/31 | 0 | 0.00 | 1.3 | 36.67 | 36.25 | -1.3 | 1,102 | -0.12% |
|
| 2019/12/30 | 1 | 36.50 | 1.3 | 36.26 | 36.25 | -0.3 | 1,091 | -0.03% |
|
| 2019/12/27 | 8.6 | 36.80 | 1 | 36.90 | 36.90 | 7.6 | 1,071 | 0.71% |
|
| 2019/12/26 | 1 | 36.85 | 2 | 37.05 | 36.95 | -1 | 1,046 | -0.10% |
|
| 2019/12/25 | 2 | 36.30 | 2 | 36.70 | 36.35 | 0 | 1,004 | 0.00% |
|
| 2019/12/24 | 4 | 36.56 | 5 | 36.76 | 36.90 | -1 | 983 | -0.10% |
|
| 2019/12/23 | 3 | 36.55 | 0 | 0.00 | 36.55 | 3 | 849 | 0.35% |
|
| 2019/12/17 | 0 | 0.00 | 2 | 35.20 | 34.95 | -2 | 747 | -0.27% |
|
| 2019/12/11 | 1 | 34.80 | 0.1 | 35.15 | 35.10 | 0.9 | 771 | 0.12% |
|
| 2019/12/09 | 0 | 0.00 | 0.4 | 34.20 | 34.20 | -0.4 | 767 | -0.05% |
|
| 2019/12/06 | 0.5 | 33.60 | 0 | 0.00 | 33.80 | 0.5 | 767 | 0.07% |
|
| 2019/12/05 | 0 | 0.00 | 1 | 34.20 | 33.90 | -1 | 766 | -0.13% |
|
| 2019/11/29 | 1 | 34.45 | 1 | 34.15 | 33.90 | 0 | 773 | 0.00% |
|
| 2019/11/28 | 3 | 34.98 | 1 | 35.40 | 34.75 | 2 | 761 | 0.26% |
|
| 2019/11/27 | 0 | 0.00 | 1 | 34.20 | 34.40 | -1 | 712 | -0.14% |
|
| 2019/11/25 | 1 | 33.70 | 0 | 0.00 | 33.70 | 1 | 698 | 0.14% |
|
| 2019/11/12 | 0 | 0.00 | 1 | 33.10 | 33.15 | -1 | 658 | -0.15% |
|
| 2019/11/11 | 0 | 0.00 | 3.2 | 34.14 | 33.90 | -3.2 | 638 | -0.51% |
|
| 2019/11/08 | 0.2 | 35.30 | 0 | 0.00 | 35.55 | 0.2 | 627 | 0.04% |
|
| 2019/11/06 | 0 | 0.00 | 3 | 35.05 | 35.00 | -3 | 614 | -0.49% |
|
| 2019/10/29 | 1 | 36.65 | 0 | 0.00 | 36.15 | 1 | 527 | 0.19% |
|
| 2019/10/28 | 0 | 0.00 | 1 | 35.30 | 35.65 | -1 | 486 | -0.21% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 34.60 | 35.00 | -1 | 443 | -0.23% |
|
| 2019/10/16 | 2 | 35.33 | 1 | 34.60 | 34.60 | 1 | 439 | 0.23% |
|
| 2019/09/24 | 0 | 0.00 | 2 | 33.80 | 33.55 | -2 | 396 | -0.50% |
|
| 2019/09/19 | 10 | 33.75 | 0 | 0.00 | 33.55 | 10 | 385 | 2.59% |
|
| 2019/09/17 | 1 | 34.30 | 1 | 34.10 | 34.15 | 0 | 373 | 0.00% |
|
| 2019/09/16 | 3 | 33.52 | 5 | 33.50 | 33.85 | -2 | 359 | -0.56% |
|
| 2019/09/12 | 0 | 0.00 | 2 | 33.00 | 33.00 | -2 | 339 | -0.59% |
|
| 2019/09/05 | 0 | 0.00 | 2 | 32.00 | 32.60 | -2 | 313 | -0.64% |
|
| 2019/09/03 | 2 | 32.30 | 0 | 0.00 | 32.00 | 2 | 305 | 0.65% |
|
| 2019/08/22 | 1 | 31.60 | 0 | 0.00 | 31.65 | 1 | 308 | 0.32% |
|
| 2019/08/02 | 1 | 30.90 | 0 | 0.00 | 31.00 | 1 | 629 | 0.16% |
|
| 2019/07/31 | 1 | 32.00 | 0 | 0.00 | 32.20 | 1 | 799 | 0.13% |
|
| 2019/07/18 | 0 | 0.00 | 15 | 32.07 | 31.95 | -15 | 1,321 | -1.14% |
|
| 2019/07/17 | 5 | 32.50 | 0 | 0.00 | 32.50 | 5 | 1,325 | 0.38% |
|
| 2019/07/12 | 0 | 0.00 | 2 | 35.40 | 35.35 | -2 | 1,376 | -0.15% |
|
| 2019/07/11 | 2 | 34.85 | 0 | 0.00 | 35.30 | 2 | 1,357 | 0.15% |
|
| 2019/07/09 | 10 | 34.28 | 0 | 0.00 | 34.15 | 10 | 1,340 | 0.75% |
|
| 2019/06/18 | 6 | 32.70 | 0 | 0.00 | 32.65 | 6 | 1,458 | 0.41% |
|
| 2019/06/11 | 2 | 32.60 | 0 | 0.00 | 32.70 | 2 | 1,475 | 0.14% |
|
| 2019/06/06 | 1 | 32.05 | 0 | 0.00 | 32.15 | 1 | 1,488 | 0.07% |
|
| 2019/05/29 | 0 | 0.00 | 7 | 32.14 | 32.25 | -7 | 1,556 | -0.45% |
|
| 2019/05/24 | 1 | 32.20 | 0 | 0.00 | 32.20 | 1 | 1,586 | 0.06% |
|
| 2019/05/20 | 1 | 33.40 | 0 | 0.00 | 33.00 | 1 | 1,621 | 0.06% |
|
| 2019/05/17 | 1 | 33.70 | 1 | 34.10 | 33.55 | 0 | 1,634 | 0.00% |
|
| 2019/05/14 | 0 | 0.00 | 2 | 35.45 | 35.65 | -2 | 1,832 | -0.11% |
|
| 2019/05/10 | 0 | 0.00 | 5 | 38.70 | 37.85 | -5 | 1,788 | -0.28% |
|
| 2019/05/09 | 0 | 0.00 | 3 | 37.83 | 38.20 | -3 | 1,713 | -0.18% |
|
| 2019/05/08 | 5 | 38.33 | 5 | 37.80 | 38.40 | 0 | 1,684 | 0.00% |
|
| 2019/05/07 | 10 | 38.38 | 0 | 0.00 | 38.95 | 10 | 1,629 | 0.61% |
|
| 2019/05/03 | 3 | 37.70 | 0 | 0.00 | 37.90 | 3 | 1,516 | 0.20% |
|
| 2019/04/29 | 0 | 0.00 | 2 | 36.40 | 35.65 | -2 | 1,500 | -0.13% |
|
| 2019/04/26 | 2 | 37.90 | 0 | 0.00 | 36.85 | 2 | 1,514 | 0.13% |
|
| 2019/04/24 | 8 | 37.56 | 8 | 37.59 | 37.35 | 0 | 1,400 | 0.00% |
|
| 2019/04/23 | 0 | 0.00 | 1 | 36.50 | 36.25 | -1 | 1,284 | -0.08% |
|
| 2019/04/22 | 1 | 36.70 | 10 | 36.20 | 36.60 | -9 | 1,277 | -0.70% |
|
| 2019/04/19 | 2 | 35.70 | 0 | 0.00 | 35.70 | 2 | 1,238 | 0.16% |
|
| 2019/04/11 | 10 | 35.50 | 0 | 0.00 | 35.40 | 10 | 1,425 | 0.70% |
|
| 2019/04/08 | 0 | 0.00 | 2 | 37.60 | 36.35 | -2 | 1,454 | -0.14% |
|
| 2019/04/03 | 2 | 36.80 | 0 | 0.00 | 36.80 | 2 | 1,424 | 0.14% |
|
| 2019/03/15 | 1 | 35.10 | 1 | 34.85 | 34.90 | 0 | 1,346 | 0.00% |
|
| 2019/03/12 | 0 | 0.00 | 1 | 35.05 | 34.70 | -1 | 1,351 | -0.07% |
|
| 2019/03/11 | 1 | 35.15 | 1 | 35.10 | 35.20 | 0 | 1,361 | 0.00% |
|
| 2019/03/06 | 1 | 36.85 | 0 | 0.00 | 36.60 | 1 | 1,478 | 0.07% |
|
| 2019/03/05 | 0 | 0.00 | 2 | 36.00 | 36.15 | -2 | 1,472 | -0.14% |
|
| 2019/03/04 | 0 | 0.00 | 2 | 36.10 | 35.80 | -2 | 1,485 | -0.13% |
|
| 2019/02/27 | 2 | 36.10 | 0 | 0.00 | 36.10 | 2 | 1,536 | 0.13% |
|
| 2019/02/25 | 0 | 0.00 | 1 | 35.65 | 35.45 | -1 | 1,533 | -0.07% |
|
| 2019/02/14 | 1 | 34.75 | 12 | 36.00 | 36.50 | -11 | 1,353 | -0.81% |
|
| 2019/02/13 | 4 | 35.20 | 5 | 34.50 | 35.20 | -1 | 1,250 | -0.08% |
|
| 2019/01/30 | 6 | 34.73 | 6 | 34.78 | 34.60 | 0 | 1,175 | 0.00% |
|
| 2019/01/28 | 11 | 34.10 | 11 | 34.27 | 33.90 | 0 | 1,047 | 0.00% |
|
| 2019/01/21 | 2 | 33.95 | 0 | 0.00 | 33.60 | 2 | 980 | 0.20% |
|
| 2019/01/18 | 0 | 0.00 | 1 | 33.55 | 33.55 | -1 | 939 | -0.11% |
|
| 2019/01/17 | 0 | 0.00 | 1 | 33.45 | 32.55 | -1 | 911 | -0.11% |
|
| 2019/01/16 | 2 | 33.15 | 0 | 0.00 | 33.00 | 2 | 881 | 0.23% |
|
| 2019/01/11 | 1 | 31.70 | 0 | 0.00 | 31.45 | 1 | 817 | 0.12% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 33.55 | 33.20 | -1 | 790 | -0.13% |
|
| 2019/01/07 | 7 | 34.10 | 12 | 35.30 | 34.10 | -5 | 773 | -0.65% |
|
| 2019/01/04 | 4 | 33.45 | 4 | 32.40 | 33.45 | 0 | 676 | 0.00% |
|
| 2019/01/03 | 10 | 31.83 | 0 | 0.00 | 31.80 | 10 | 629 | 1.59% |
|
| 2019/01/02 | 0 | 0.00 | 1 | 31.35 | 31.80 | -1 | 615 | -0.16% |
|
| 2018/12/28 | 1 | 31.75 | 2 | 32.00 | 31.60 | -1 | 610 | -0.16% |
|
| 2018/12/10 | 0 | 0.00 | 1 | 30.40 | 30.90 | -1 | 579 | -0.17% |
|
| 2018/12/06 | 2 | 31.00 | 0 | 0.00 | 30.85 | 2 | 582 | 0.34% |
|
| 2018/12/04 | 0 | 0.00 | 5 | 33.77 | 32.85 | -5 | 575 | -0.87% |
|
| 2018/12/03 | 0 | 0.00 | 3 | 32.80 | 34.00 | -3 | 574 | -0.52% |
|
| 2018/11/30 | 3 | 32.50 | 0 | 0.00 | 32.65 | 3 | 522 | 0.57% |
|
| 2018/11/29 | 5 | 32.95 | 4 | 31.84 | 31.85 | 1 | 507 | 0.20% |
|
| 2018/11/28 | 3 | 31.20 | 3 | 30.65 | 31.55 | 0 | 436 | 0.00% |
|
| 2018/11/27 | 3 | 30.95 | 0 | 0.00 | 31.10 | 3 | 421 | 0.71% |
|
| 2018/11/26 | 4 | 30.04 | 3 | 30.65 | 31.00 | 1 | 407 | 0.25% |
|
| 2018/10/26 | 1 | 24.20 | 0 | 0.00 | 24.05 | 1 | 581 | 0.17% |
|
| 2018/10/12 | 0 | 0.00 | 6 | 25.60 | 25.80 | -6 | 897 | -0.67% |
|
| 2018/10/11 | 0 | 0.00 | 1 | 25.90 | 25.80 | -1 | 934 | -0.11% |
|
| 2018/09/21 | 0 | 0.00 | 1 | 30.60 | 30.90 | -1 | 1,092 | -0.09% |
|
| 2018/09/14 | 0 | 0.00 | 7 | 31.55 | 31.90 | -7 | 1,083 | -0.65% |
|
| 2018/09/12 | 0 | 0.00 | 1 | 31.15 | 31.05 | -1 | 1,076 | -0.09% |
|
| 2018/09/11 | 1 | 31.00 | 0 | 0.00 | 30.85 | 1 | 1,074 | 0.09% |
|
| 2018/08/29 | 2 | 33.95 | 0 | 0.00 | 34.00 | 2 | 1,042 | 0.19% |
|
| 2018/08/28 | 1 | 34.10 | 6 | 34.06 | 34.00 | -5 | 1,035 | -0.48% |
|
| 2018/08/27 | 4 | 34.13 | 7 | 34.14 | 34.25 | -3 | 1,028 | -0.29% |
|
| 2018/08/24 | 5 | 35.30 | 0 | 0.00 | 35.00 | 5 | 1,039 | 0.48% |
|
| 2018/08/23 | 5 | 36.10 | 0 | 0.00 | 36.00 | 5 | 1,071 | 0.47% |
|
| 2018/08/20 | 1 | 34.80 | 0 | 0.00 | 35.00 | 1 | 1,052 | 0.09% |
|
| 2018/08/14 | 3 | 36.82 | 3 | 37.23 | 37.35 | 0 | 1,027 | 0.00% |
|
| 2018/08/08 | 2 | 37.55 | 2 | 37.80 | 36.80 | 0 | 950 | 0.00% |
|
| 2018/08/02 | 0 | 0.00 | 14 | 37.38 | 37.10 | -14 | 895 | -1.56% |
|
| 2018/07/31 | 1 | 37.55 | 1 | 37.65 | 38.50 | 0 | 859 | 0.00% |
|
| 2018/07/30 | 1 | 36.65 | 2 | 36.70 | 36.10 | -1 | 827 | -0.12% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 38.20 | 37.85 | -1 | 810 | -0.12% |
|
| 2018/07/26 | 1 | 38.00 | 1 | 38.50 | 38.45 | 0 | 798 | 0.00% |
|
| 2018/07/25 | 2 | 38.70 | 2 | 39.05 | 38.55 | 0 | 775 | 0.00% |
|
| 2018/07/24 | 5 | 38.10 | 2 | 38.20 | 37.90 | 3 | 711 | 0.42% |
|
| 2018/07/23 | 3 | 37.25 | 2 | 38.00 | 37.35 | 1 | 668 | 0.15% |
|
| 2018/07/18 | 0 | 0.00 | 2 | 36.73 | 37.50 | -2 | 560 | -0.36% |
|
| 2018/07/17 | 16 | 36.94 | 13 | 37.68 | 35.80 | 3 | 519 | 0.58% |
|
| 2018/07/16 | 1 | 36.00 | 0 | 0.00 | 36.35 | 1 | 437 | 0.23% |
|
| 2018/07/13 | 4 | 34.41 | 14 | 34.56 | 34.65 | -10 | 390 | -2.56% |
|
| 2018/07/12 | 0 | 0.00 | 9 | 33.00 | 32.70 | -9 | 355 | -2.53% |
|
| 2018/07/06 | 0 | 0.00 | 3 | 29.90 | 29.90 | -3 | 325 | -0.92% |
|
| 2018/07/05 | 4 | 30.30 | 0 | 0.00 | 30.50 | 4 | 326 | 1.23% |
|
| 2018/07/02 | 3 | 31.50 | 0 | 0.00 | 31.60 | 3 | 333 | 0.90% |
|
| 2018/06/29 | 0 | 0.00 | 6 | 31.43 | 31.35 | -6 | 335 | -1.79% |
|
| 2018/06/25 | 5 | 31.85 | 0 | 0.00 | 31.90 | 5 | 352 | 1.42% |
|
| 2018/06/21 | 0 | 0.00 | 2 | 32.20 | 32.40 | -2 | 360 | -0.56% |
|
| 2018/06/13 | 5 | 33.55 | 0 | 0.00 | 33.65 | 5 | 360 | 1.39% |
|
| 2018/06/08 | 0 | 0.00 | 1 | 34.70 | 34.00 | -1 | 359 | -0.28% |
|
| 2018/06/07 | 2 | 34.00 | 0 | 0.00 | 34.00 | 2 | 357 | 0.56% |
|
| 2018/06/06 | 0 | 0.00 | 4 | 34.85 | 34.45 | -4 | 349 | -1.14% |
|
| 2018/06/04 | 5 | 33.35 | 0 | 0.00 | 33.40 | 5 | 338 | 1.48% |
|
| 2018/06/01 | 4 | 33.90 | 4 | 35.50 | 34.10 | 0 | 333 | 0.00% |
|
| 2018/05/31 | 0 | 0.00 | 11 | 34.40 | 34.45 | -11 | 306 | -3.58% |
|
| 2018/05/29 | 0 | 0.00 | 6 | 31.38 | 31.40 | -6 | 263 | -2.28% |
|
| 2018/05/28 | 2 | 30.70 | 7 | 30.99 | 30.85 | -5 | 261 | -1.92% |
|
| 2018/05/25 | 0 | 0.00 | 1 | 30.45 | 30.50 | -1 | 258 | -0.39% |
|
| 2018/05/11 | 6 | 30.20 | 0 | 0.00 | 30.10 | 6 | 328 | 1.82% |
|
| 2018/05/10 | 2 | 30.50 | 0 | 0.00 | 30.65 | 2 | 339 | 0.59% |
|
| 2018/05/09 | 2 | 31.10 | 0 | 0.00 | 30.95 | 2 | 346 | 0.58% |
|
| 2018/05/04 | 9 | 31.35 | 9 | 31.73 | 31.40 | 0 | 358 | 0.00% |
|
| 2018/04/20 | 1 | 31.45 | 0 | 0.00 | 31.65 | 1 | 453 | 0.22% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 31.83 | 32.00 | -2 | 489 | -0.41% |
|
| 2018/04/12 | 1 | 32.00 | 0 | 0.00 | 31.85 | 1 | 491 | 0.20% |
|
| 2018/04/03 | 0 | 0.00 | 2 | 32.75 | 32.70 | -2 | 526 | -0.38% |
|
| 2018/03/31 | 0 | 0.00 | 1 | 33.00 | 32.95 | -1 | 522 | -0.19% |
|
| 2018/03/29 | 10 | 32.85 | 0 | 0.00 | 32.90 | 10 | 525 | 1.90% |
|
| 2018/03/27 | 3 | 33.95 | 0 | 0.00 | 33.95 | 3 | 517 | 0.58% |
|
| 2018/03/26 | 1 | 33.50 | 1 | 33.35 | 33.60 | 0 | 517 | 0.00% |
|
| 2018/03/07 | 3 | 34.05 | 0 | 0.00 | 34.05 | 3 | 616 | 0.49% |
|
| 2018/02/27 | 2 | 34.60 | 0 | 0.00 | 34.50 | 2 | 694 | 0.29% |
|
| 2018/02/02 | 0 | 0.00 | 5 | 37.87 | 37.50 | -5 | 904 | -0.55% |
|
| 2018/02/01 | 5 | 37.10 | 0 | 0.00 | 37.00 | 5 | 946 | 0.53% |
|
| 2018/01/30 | 2 | 37.60 | 0 | 0.00 | 37.45 | 2 | 1,052 | 0.19% |
|
| 2018/01/23 | 4 | 38.23 | 0 | 0.00 | 38.20 | 4 | 1,130 | 0.35% |
|
| 2018/01/22 | 10 | 38.76 | 10 | 38.90 | 38.70 | 0 | 1,149 | 0.00% |
|
| 2018/01/18 | 0 | 0.00 | 1 | 37.85 | 37.60 | -1 | 1,345 | -0.07% |
|
| 2018/01/16 | 0 | 0.00 | 1 | 37.55 | 37.55 | -1 | 1,370 | -0.07% |
|
| 2018/01/15 | 12 | 37.86 | 10 | 38.10 | 37.85 | 2 | 1,395 | 0.14% |
|
| 2018/01/04 | 2 | 38.00 | 0 | 0.00 | 38.55 | 2 | 1,774 | 0.11% |
|