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
華南永昌-古亭 券商分點個股進出
華南永昌-古亭 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
|
| 2024/05/20 | 2 | 46.90 | 0 | 0.00 | 46.75 | 2 | 815 | 0.25% |
|
| 2024/05/16 | 0 | 0.00 | 4 | 46.70 | 46.65 | -4 | 819 | -0.49% |
|
| 2024/05/14 | 4 | 46.53 | 4 | 47.00 | 46.55 | 0 | 823 | 0.00% |
|
| 2024/05/13 | 4 | 46.40 | 0 | 0.00 | 46.30 | 4 | 824 | 0.49% |
|
| 2024/05/10 | 2 | 46.80 | 2 | 46.95 | 46.85 | 0 | 820 | 0.00% |
|
| 2024/05/09 | 0 | 0.00 | 2 | 48.35 | 47.20 | -2 | 814 | -0.25% |
|
| 2024/05/08 | 2 | 47.83 | 2 | 48.40 | 47.85 | 0 | 805 | 0.00% |
|
| 2024/05/06 | 4 | 48.91 | 1 | 48.65 | 48.05 | 3 | 770 | 0.39% |
|
| 2024/05/03 | 0 | 0.00 | 4 | 48.30 | 49.05 | -4 | 593 | -0.67% |
|
| 2024/04/30 | 0 | 0.00 | 2 | 44.70 | 44.65 | -2 | 540 | -0.37% |
|
| 2024/04/29 | 0 | 0.00 | 2 | 44.10 | 44.15 | -2 | 543 | -0.37% |
|
| 2024/04/24 | 2 | 43.78 | 0 | 0.00 | 43.65 | 2 | 604 | 0.33% |
|
| 2024/04/16 | 2 | 44.20 | 0 | 0.00 | 43.40 | 2 | 645 | 0.31% |
|
| 2024/04/15 | 2 | 45.40 | 0 | 0.00 | 45.30 | 2 | 642 | 0.31% |
|
| 2024/04/12 | 2 | 46.33 | 0 | 0.00 | 46.05 | 2 | 649 | 0.31% |
|
| 2024/04/09 | 0 | 0.00 | 0.1 | 47.25 | 47.10 | -0.1 | 653 | -0.01% |
|
| 2024/03/04 | 0 | 46.50 | 0 | 0.00 | 46.00 | 0 | 1,126 | 0.00% |
|
| 2024/02/20 | 0 | 0.00 | 1 | 47.20 | 46.40 | -1 | 1,375 | -0.07% |
|
| 2024/02/19 | 1 | 46.65 | 0 | 0.00 | 46.80 | 1 | 1,370 | 0.07% |
|
| 2024/02/15 | 0 | 45.15 | 0 | 0.00 | 45.75 | 0 | 1,375 | 0.00% |
|
| 2024/01/03 | 0 | 47.80 | 0 | 0.00 | 47.60 | 0 | 1,511 | 0.00% |
|
| 2023/12/29 | 0.1 | 48.90 | 0 | 0.00 | 48.75 | 0.1 | 1,502 | 0.01% |
|
| 2023/12/14 | 2 | 52.00 | 0 | 0.00 | 52.60 | 2 | 1,471 | 0.14% |
|
| 2023/12/13 | 0 | 0.00 | 2 | 50.80 | 50.80 | -2 | 1,446 | -0.14% |
|
| 2023/12/12 | 0.1 | 51.04 | 0 | 0.00 | 50.80 | 0.1 | 1,445 | 0.01% |
|
| 2023/12/06 | 0.1 | 51.80 | 0 | 0.00 | 51.90 | 0.1 | 1,407 | 0.01% |
|
| 2023/12/04 | 0 | 0.00 | 3 | 53.60 | 53.00 | -3 | 1,415 | -0.21% |
|
| 2023/11/30 | 2 | 54.50 | 2 | 54.50 | 54.50 | 0 | 1,446 | 0.00% |
|
| 2023/11/29 | 11 | 54.91 | 7.3 | 54.33 | 54.80 | 3.7 | 1,577 | 0.23% |
|
| 2023/11/28 | 12 | 51.38 | 16 | 51.50 | 52.50 | -4 | 1,449 | -0.28% |
|
| 2023/11/24 | 5 | 49.35 | 0 | 0.00 | 48.55 | 5 | 1,305 | 0.38% |
|
| 2023/11/13 | 0 | 0.00 | 1 | 45.95 | 45.75 | -1 | 1,326 | -0.08% |
|
| 2023/11/07 | 0 | 0.00 | 1 | 49.20 | 48.05 | -1 | 1,311 | -0.08% |
|
| 2023/11/06 | 1 | 48.10 | 0 | 0.00 | 48.40 | 1 | 1,283 | 0.08% |
|
| 2023/11/02 | 0 | 0.00 | 4 | 46.85 | 46.85 | -4 | 1,214 | -0.33% |
|
| 2023/10/06 | 0 | 45.00 | 0 | 0.00 | 44.60 | 0 | 1,134 | 0.00% |
|
| 2023/09/19 | 0.1 | 49.48 | 0 | 0.00 | 48.50 | 0.1 | 1,160 | 0.01% |
|
| 2023/09/18 | 0 | 0.00 | 10 | 50.00 | 50.10 | -10 | 1,146 | -0.87% |
|
| 2023/09/15 | 0 | 0.00 | 5 | 49.15 | 49.15 | -5 | 1,141 | -0.44% |
|
| 2023/09/08 | 10 | 50.50 | 10 | 49.75 | 49.75 | 0 | 1,202 | 0.00% |
|
| 2023/09/07 | 1 | 51.10 | 1 | 50.20 | 50.20 | 0 | 1,190 | 0.00% |
|
| 2023/09/06 | 20 | 50.95 | 21 | 51.10 | 51.10 | -1 | 1,165 | -0.09% |
|
| 2023/09/05 | 10 | 51.50 | 2 | 52.10 | 52.10 | 8 | 1,139 | 0.70% |
|
| 2023/09/04 | 3 | 52.60 | 2 | 53.10 | 51.80 | 1 | 1,068 | 0.09% |
|
| 2023/09/01 | 6 | 51.32 | 1 | 51.20 | 51.10 | 5 | 852 | 0.59% |
|
| 2023/08/31 | 0 | 0.00 | 1 | 47.20 | 47.25 | -1 | 722 | -0.14% |
|
| 2023/08/30 | 5 | 46.50 | 0 | 0.00 | 46.50 | 5 | 726 | 0.69% |
|
| 2023/08/25 | 0 | 0.00 | 2 | 46.05 | 45.05 | -2 | 673 | -0.30% |
|
| 2023/08/07 | 2 | 40.70 | 0 | 0.00 | 40.70 | 2 | 653 | 0.31% |
|
| 2023/07/26 | 0 | 39.90 | 0 | 0.00 | 39.60 | 0 | 843 | 0.00% |
|
| 2023/07/12 | 0 | 0.00 | 1 | 44.10 | 43.60 | -1 | 782 | -0.13% |
|
| 2023/07/11 | 1 | 44.40 | 0 | 0.00 | 44.10 | 1 | 784 | 0.13% |
|
| 2023/07/05 | 0 | 0.00 | 3 | 44.10 | 44.30 | -3 | 823 | -0.36% |
|
| 2023/06/20 | 0 | 0.00 | 1 | 43.00 | 43.00 | -1 | 779 | -0.13% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 43.05 | 43.05 | -1 | 690 | -0.14% |
|
| 2023/06/05 | 2 | 44.20 | 0 | 0.00 | 44.00 | 2 | 692 | 0.29% |
|
| 2023/05/08 | 1 | 45.50 | 5 | 44.38 | 43.50 | -4 | 725 | -0.55% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 42.00 | 42.00 | -2 | 618 | -0.32% |
|
| 2023/04/28 | 1 | 38.80 | 0 | 0.00 | 38.80 | 1 | 642 | 0.16% |
|
| 2023/04/18 | 0 | 41.60 | 0 | 0.00 | 41.15 | 0 | 628 | 0.00% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 41.50 | 41.20 | -1 | 625 | -0.16% |
|
| 2023/04/14 | 1 | 41.90 | 0 | 0.00 | 41.65 | 1 | 622 | 0.16% |
|
| 2023/04/13 | 3 | 41.92 | 4 | 41.95 | 41.25 | -1 | 614 | -0.16% |
|
| 2023/04/11 | 0 | 40.30 | 0 | 0.00 | 40.90 | 0 | 571 | 0.00% |
|
| 2023/04/10 | 4 | 41.00 | 1 | 41.35 | 40.35 | 3 | 567 | 0.53% |
|
| 2023/03/31 | 0 | 0.00 | 1 | 40.10 | 39.45 | -1 | 540 | -0.18% |
|
| 2023/03/30 | 1 | 38.80 | 0 | 0.00 | 38.70 | 1 | 536 | 0.19% |
|
| 2023/03/23 | 1 | 39.40 | 0 | 0.00 | 39.35 | 1 | 544 | 0.18% |
|
| 2023/03/13 | 0 | 41.20 | 0 | 0.00 | 39.50 | 0 | 555 | 0.00% |
|
| 2023/02/17 | 0 | 0.00 | 4 | 42.70 | 43.00 | -4 | 439 | -0.91% |
|
| 2023/02/16 | 2 | 40.65 | 2 | 41.25 | 41.05 | 0 | 379 | 0.00% |
|
| 2023/02/09 | 0 | 0.00 | 1 | 38.30 | 38.25 | -1 | 329 | -0.30% |
|
| 2023/02/08 | 1 | 38.50 | 0 | 0.00 | 38.55 | 1 | 328 | 0.30% |
|
| 2023/02/03 | 0 | 0.00 | 3 | 39.05 | 39.05 | -3 | 337 | -0.89% |
|
| 2022/12/28 | 0 | 0.00 | 6 | 33.95 | 33.90 | -6 | 292 | -2.05% |
|
| 2022/11/24 | 0.1 | 34.85 | 0 | 0.00 | 34.95 | 0.1 | 276 | 0.04% |
|
| 2022/08/17 | 0.1 | 41.00 | 0 | 0.00 | 41.10 | 0.1 | 300 | 0.03% |
|
| 2022/08/15 | 0 | 0.00 | 1 | 39.50 | 39.50 | -1 | 289 | -0.35% |
|
| 2022/07/15 | 0 | 0.00 | 1 | 38.65 | 38.45 | -1 | 305 | -0.33% |
|
| 2022/07/14 | 0 | 0.00 | 1 | 37.20 | 37.70 | -1 | 301 | -0.33% |
|
| 2022/07/13 | 2 | 36.73 | 1 | 37.20 | 36.60 | 1 | 295 | 0.34% |
|
| 2022/07/08 | 1 | 41.85 | 3 | 41.40 | 41.40 | -2 | 276 | -0.72% |
|
| 2022/06/08 | 0 | 0.00 | 0.1 | 49.80 | 49.55 | -0.1 | 250 | -0.02% |
|
| 2022/05/26 | 0.1 | 48.00 | 0 | 0.00 | 48.05 | 0.1 | 271 | 0.02% |
|
| 2022/05/18 | 1 | 49.50 | 1 | 49.80 | 49.45 | 0 | 310 | 0.00% |
|
| 2022/04/29 | 4 | 50.70 | 0 | 0.00 | 50.70 | 4 | 347 | 1.15% |
|
| 2022/04/18 | 0 | 0.00 | 0 | 53.90 | 50.60 | 0 | 401 | 0.00% |
|
| 2022/04/15 | 0 | 0.00 | 0 | 51.50 | 51.20 | 0 | 418 | 0.00% |
|
| 2022/04/11 | 0 | 53.90 | 0 | 0.00 | 52.10 | 0 | 664 | 0.00% |
|
| 2022/04/01 | 1 | 55.10 | 0 | 0.00 | 55.30 | 1 | 698 | 0.14% |
|
| 2022/02/23 | 5 | 57.30 | 0 | 0.00 | 57.20 | 5 | 998 | 0.50% |
|
| 2022/02/17 | 1 | 58.50 | 1 | 57.90 | 57.60 | 0 | 1,208 | 0.00% |
|
| 2022/01/21 | 0 | 0.00 | 1 | 56.30 | 56.10 | -1 | 1,507 | -0.07% |
|
| 2022/01/18 | 4 | 58.00 | 0 | 0.00 | 57.40 | 4 | 1,519 | 0.26% |
|
| 2022/01/17 | 1 | 56.30 | 0 | 0.00 | 57.20 | 1 | 1,509 | 0.07% |
|
| 2022/01/14 | 0 | 0.00 | 0 | 56.60 | 55.80 | 0 | 1,507 | 0.00% |
|
| 2022/01/13 | 0 | 0.00 | 2 | 56.60 | 56.80 | -2 | 1,500 | -0.13% |
|
| 2022/01/12 | 0 | 0.00 | 1 | 56.50 | 56.50 | -1 | 1,500 | -0.07% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 57.40 | 57.40 | -1 | 1,491 | -0.07% |
|
| 2022/01/07 | 2 | 62.00 | 0 | 0.00 | 59.20 | 2 | 1,465 | 0.14% |
|
| 2022/01/05 | 0 | 0.00 | 1 | 63.40 | 63.80 | -1 | 1,418 | -0.07% |
|
| 2022/01/04 | 4 | 64.05 | 5 | 64.56 | 65.00 | -1 | 1,372 | -0.07% |
|
| 2022/01/03 | 1 | 61.80 | 1 | 62.20 | 62.00 | 0 | 1,237 | 0.00% |
|
| 2021/12/24 | 5 | 60.50 | 5 | 60.00 | 60.00 | 0 | 1,239 | 0.00% |
|
| 2021/12/22 | 4 | 60.30 | 4 | 60.80 | 60.40 | 0 | 1,251 | 0.00% |
|
| 2021/12/17 | 0 | 0.00 | 4 | 59.20 | 59.20 | -4 | 1,251 | -0.32% |
|
| 2021/12/16 | 0 | 0.00 | 3 | 59.87 | 59.80 | -3 | 1,250 | -0.24% |
|
| 2021/12/15 | 0 | 0.00 | 3 | 59.80 | 59.60 | -3 | 1,253 | -0.24% |
|
| 2021/12/14 | 0 | 0.00 | 1 | 58.80 | 58.80 | -1 | 1,251 | -0.08% |
|
| 2021/12/13 | 0 | 0.00 | 1 | 60.20 | 60.20 | -1 | 1,246 | -0.08% |
|
| 2021/12/10 | 0 | 0.00 | 5 | 60.70 | 59.80 | -5 | 1,251 | -0.40% |
|
| 2021/12/08 | 0 | 0.00 | 2 | 60.80 | 60.50 | -2 | 1,248 | -0.16% |
|
| 2021/12/03 | 1 | 62.40 | 0 | 0.00 | 62.20 | 1 | 1,241 | 0.08% |
|
| 2021/12/02 | 4 | 62.00 | 0 | 0.00 | 61.80 | 4 | 1,243 | 0.32% |
|
| 2021/11/26 | 0 | 0.00 | 2 | 61.65 | 61.10 | -2 | 1,223 | -0.16% |
|
| 2021/11/23 | 5 | 64.00 | 4 | 63.90 | 63.00 | 1 | 1,170 | 0.09% |
|
| 2021/11/19 | 8 | 63.10 | 0 | 0.00 | 62.80 | 8 | 1,081 | 0.74% |
|
| 2021/11/18 | 14 | 62.96 | 17 | 62.48 | 63.00 | -3 | 1,053 | -0.28% |
|
| 2021/11/17 | 6 | 61.00 | 24 | 60.24 | 61.10 | -18 | 959 | -1.88% |
|
| 2021/11/16 | 0 | 0.00 | 2 | 59.60 | 59.50 | -2 | 923 | -0.22% |
|
| 2021/11/15 | 22 | 59.20 | 0 | 0.00 | 59.10 | 22 | 935 | 2.35% |
|
| 2021/11/12 | 1 | 58.10 | 0.1 | 58.10 | 57.90 | 1 | 941 | 0.10% |
|
| 2021/11/05 | 1 | 59.00 | 1 | 59.30 | 59.70 | 0 | 995 | 0.00% |
|
| 2021/11/04 | 6 | 60.35 | 7 | 60.41 | 60.20 | -1 | 994 | -0.10% |
|
| 2021/11/03 | 1 | 58.10 | 0 | 0.00 | 58.50 | 1 | 913 | 0.11% |
|
| 2021/11/01 | 2 | 54.50 | 0 | 0.00 | 54.50 | 2 | 860 | 0.23% |
|
| 2021/10/26 | 1 | 53.80 | 0 | 0.00 | 53.50 | 1 | 930 | 0.11% |
|
| 2021/10/22 | 0 | 0.00 | 1 | 53.00 | 53.00 | -1 | 1,066 | -0.09% |
|
| 2021/10/07 | 1 | 52.10 | 1 | 52.80 | 52.60 | 0 | 2,540 | 0.00% |
|
| 2021/10/06 | 0 | 0.00 | 1 | 51.10 | 51.00 | -1 | 2,799 | -0.04% |
|
| 2021/10/04 | 2 | 51.60 | 0 | 0.00 | 51.30 | 2 | 2,966 | 0.07% |
|
| 2021/09/29 | 2 | 54.90 | 0 | 0.00 | 55.00 | 2 | 3,480 | 0.06% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 56.20 | 56.20 | -1 | 3,719 | -0.03% |
|
| 2021/09/17 | 1 | 57.20 | 0 | 0.00 | 57.50 | 1 | 3,722 | 0.03% |
|
| 2021/09/03 | 1 | 60.00 | 1 | 59.70 | 59.70 | 0 | 3,978 | 0.00% |
|
| 2021/09/02 | 2 | 60.30 | 0 | 0.00 | 60.30 | 2 | 3,981 | 0.05% |
|
| 2021/08/31 | 4 | 59.98 | 1 | 60.20 | 60.40 | 3 | 3,992 | 0.08% |
|
| 2021/08/24 | 1 | 59.70 | 0 | 0.00 | 58.40 | 1 | 4,012 | 0.02% |
|
| 2021/08/20 | 1 | 56.00 | 1 | 56.60 | 57.20 | 0 | 4,038 | 0.00% |
|
| 2021/08/19 | 0 | 0.00 | 1 | 59.50 | 56.60 | -1 | 4,035 | -0.02% |
|
| 2021/08/18 | 1 | 57.20 | 0 | 0.00 | 60.00 | 1 | 4,028 | 0.02% |
|
| 2021/08/17 | 0 | 0.00 | 1 | 58.20 | 57.70 | -1 | 4,060 | -0.02% |
|
| 2021/08/16 | 1 | 59.90 | 1 | 61.20 | 59.70 | 0 | 4,066 | 0.00% |
|
| 2021/08/10 | 1 | 66.50 | 10 | 66.90 | 64.70 | -9 | 4,126 | -0.22% |
|
| 2021/08/09 | 0 | 0.00 | 1 | 67.50 | 66.10 | -1 | 4,149 | -0.02% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 69.60 | 69.30 | -1 | 4,188 | -0.02% |
|
| 2021/08/03 | 1 | 69.00 | 1 | 69.10 | 69.10 | 0 | 4,274 | 0.00% |
|
| 2021/08/02 | 2 | 67.95 | 1 | 68.70 | 68.70 | 1 | 4,283 | 0.02% |
|
| 2021/07/30 | 0 | 0.00 | 1 | 68.70 | 67.80 | -1 | 4,328 | -0.02% |
|
| 2021/07/29 | 1 | 68.60 | 0 | 0.00 | 68.50 | 1 | 4,329 | 0.02% |
|
| 2021/07/28 | 2 | 68.50 | 1 | 68.50 | 68.50 | 1 | 4,320 | 0.02% |
|
| 2021/07/27 | 3 | 73.87 | 0 | 0.00 | 73.40 | 3 | 4,285 | 0.07% |
|
| 2021/07/26 | 1 | 74.90 | 3 | 76.43 | 75.90 | -2 | 4,256 | -0.05% |
|
| 2021/07/23 | 4 | 73.85 | 2 | 76.20 | 74.30 | 2 | 4,235 | 0.05% |
|
| 2021/07/22 | 3.1 | 79.43 | 26.1 | 79.69 | 79.20 | -23 | 4,227 | -0.55% |
|
| 2021/07/21 | 0 | 0.00 | 1 | 74.40 | 73.10 | -1 | 3,804 | -0.03% |
|
| 2021/07/20 | 2 | 73.90 | 0 | 0.00 | 73.30 | 2 | 3,772 | 0.05% |
|
| 2021/07/19 | 0.1 | 75.70 | 2 | 74.70 | 76.00 | -1.9 | 3,730 | -0.05% |
|
| 2021/07/16 | 3 | 74.27 | 1 | 73.50 | 73.90 | 2 | 3,668 | 0.05% |
|
| 2021/07/13 | 0 | 0.00 | 2 | 75.15 | 74.30 | -2 | 3,585 | -0.06% |
|
| 2021/07/12 | 0 | 0.00 | 1 | 72.50 | 72.70 | -1 | 3,359 | -0.03% |
|
| 2021/07/09 | 0 | 0.00 | 5 | 72.80 | 72.20 | -5 | 3,319 | -0.15% |
|
| 2021/07/08 | 2 | 72.55 | 10 | 71.60 | 71.80 | -8 | 3,293 | -0.24% |
|
| 2021/07/07 | 11 | 71.32 | 14 | 71.90 | 71.60 | -3 | 3,311 | -0.09% |
|
| 2021/07/06 | 6 | 67.22 | 11 | 68.13 | 68.90 | -5 | 3,143 | -0.16% |
|
| 2021/07/05 | 1 | 67.00 | 0 | 0.00 | 66.70 | 1 | 3,269 | 0.03% |
|
| 2021/07/01 | 10 | 66.84 | 1 | 65.90 | 65.70 | 9 | 3,642 | 0.25% |
|
| 2021/06/30 | 3 | 66.63 | 1 | 69.00 | 69.00 | 2 | 3,678 | 0.05% |
|
| 2021/06/29 | 1 | 66.90 | 4 | 66.75 | 65.10 | -3 | 3,644 | -0.08% |
|
| 2021/06/24 | 0 | 0.00 | 1 | 64.50 | 64.10 | -1 | 3,674 | -0.03% |
|
| 2021/06/21 | 4 | 63.03 | 0 | 0.00 | 62.60 | 4 | 3,716 | 0.11% |
|
| 2021/06/18 | 3 | 66.20 | 0 | 0.00 | 65.30 | 3 | 3,751 | 0.08% |
|
| 2021/06/17 | 4 | 65.00 | 6 | 65.25 | 66.80 | -2 | 3,826 | -0.05% |
|
| 2021/06/16 | 1 | 62.70 | 0 | 0.00 | 63.70 | 1 | 3,748 | 0.03% |
|
| 2021/06/15 | 0 | 0.00 | 5 | 63.60 | 63.40 | -5 | 3,738 | -0.13% |
|
| 2021/06/09 | 5 | 61.20 | 0 | 0.00 | 61.40 | 5 | 3,761 | 0.13% |
|
| 2021/06/03 | 2 | 61.40 | 4 | 61.50 | 61.40 | -2 | 3,851 | -0.05% |
|
| 2021/05/25 | 1 | 59.30 | 1 | 61.00 | 61.10 | 0 | 3,874 | 0.00% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 58.80 | 58.00 | -1 | 3,878 | -0.03% |
|
| 2021/05/21 | 2 | 59.45 | 0 | 0.00 | 58.70 | 2 | 3,914 | 0.05% |
|
| 2021/05/19 | 1 | 56.30 | 2 | 57.55 | 58.40 | -1 | 4,066 | -0.02% |
|
| 2021/05/18 | 2 | 55.50 | 1 | 56.70 | 56.70 | 1 | 4,058 | 0.02% |
|
| 2021/05/14 | 2 | 58.60 | 0 | 0.00 | 57.10 | 2 | 4,057 | 0.05% |
|
| 2021/05/13 | 0 | 0.00 | 1 | 58.00 | 56.90 | -1 | 4,011 | -0.02% |
|
| 2021/05/12 | 0 | 0.00 | 6 | 60.22 | 57.50 | -6 | 3,990 | -0.15% |
|
| 2021/05/11 | 1 | 65.90 | 13 | 66.00 | 62.00 | -12 | 3,935 | -0.30% |
|
| 2021/05/10 | 2 | 67.30 | 1 | 67.60 | 67.30 | 1 | 3,897 | 0.03% |
|
| 2021/05/07 | 18.1 | 68.73 | 11 | 68.73 | 69.00 | 7.1 | 3,889 | 0.18% |
|
| 2021/05/06 | 1 | 65.70 | 0 | 0.00 | 65.90 | 1 | 3,840 | 0.03% |
|
| 2021/05/05 | 3 | 66.67 | 9 | 66.27 | 65.60 | -6 | 3,817 | -0.16% |
|
| 2021/05/04 | 12 | 68.55 | 18 | 67.17 | 67.50 | -6 | 3,813 | -0.16% |
|
| 2021/05/03 | 4 | 71.63 | 21.1 | 69.55 | 68.80 | -17.1 | 3,789 | -0.45% |
|
| 2021/04/29 | 9 | 74.01 | 4 | 73.35 | 73.20 | 5 | 3,743 | 0.13% |
|
| 2021/04/28 | 18 | 72.86 | 4 | 73.48 | 74.20 | 14 | 3,688 | 0.38% |
|
| 2021/04/27 | 4 | 70.68 | 1 | 69.50 | 71.20 | 3 | 3,497 | 0.09% |
|
| 2021/04/26 | 1 | 68.50 | 1 | 69.00 | 69.00 | 0 | 3,456 | 0.00% |
|
| 2021/04/22 | 2 | 68.60 | 1 | 70.40 | 68.50 | 1 | 3,473 | 0.03% |
|
| 2021/04/20 | 0 | 0.00 | 2 | 73.05 | 73.20 | -2 | 3,452 | -0.06% |
|
| 2021/04/19 | 5 | 70.40 | 3 | 70.53 | 70.30 | 2 | 3,435 | 0.06% |
|
| 2021/04/16 | 1 | 70.00 | 0 | 0.00 | 69.70 | 1 | 3,654 | 0.03% |
|
| 2021/04/15 | 0 | 0.00 | 1 | 70.20 | 70.60 | -1 | 3,737 | -0.03% |
|
| 2021/04/13 | 3 | 73.47 | 3 | 71.50 | 70.60 | 0 | 3,731 | 0.00% |
|
| 2021/04/12 | 12 | 76.45 | 1 | 76.10 | 74.90 | 11 | 3,660 | 0.30% |
|
| 2021/04/09 | 0 | 0.00 | 3 | 74.53 | 74.80 | -3 | 3,529 | -0.09% |
|
| 2021/04/08 | 11 | 72.29 | 7 | 73.76 | 74.50 | 4 | 3,342 | 0.12% |
|
| 2021/04/07 | 4 | 70.10 | 15 | 70.27 | 70.30 | -11 | 3,081 | -0.36% |
|
| 2021/04/06 | 16 | 69.61 | 7.1 | 69.13 | 69.90 | 8.9 | 3,078 | 0.29% |
|
| 2021/04/01 | 2 | 68.20 | 0 | 0.00 | 68.20 | 2 | 3,004 | 0.07% |
|
| 2021/03/31 | 5 | 67.80 | 0 | 0.00 | 67.40 | 5 | 3,007 | 0.17% |
|
| 2021/03/26 | 2 | 66.80 | 0 | 0.00 | 67.10 | 2 | 3,138 | 0.06% |
|
| 2021/03/24 | 1 | 67.00 | 0 | 0.00 | 67.10 | 1 | 3,182 | 0.03% |
|
| 2021/03/23 | 0 | 0.00 | 1 | 67.40 | 67.60 | -1 | 3,249 | -0.03% |
|
| 2021/03/22 | 3 | 66.90 | 5 | 68.12 | 68.20 | -2 | 3,243 | -0.06% |
|
| 2021/03/17 | 1 | 65.70 | 0 | 0.00 | 65.90 | 1 | 3,615 | 0.03% |
|
| 2021/03/16 | 0 | 0.00 | 3 | 66.00 | 66.00 | -3 | 3,957 | -0.08% |
|
| 2021/03/15 | 0 | 0.00 | 1 | 65.00 | 65.30 | -1 | 4,366 | -0.02% |
|
| 2021/03/12 | 1 | 64.30 | 0 | 0.00 | 64.80 | 1 | 4,388 | 0.02% |
|
| 2021/03/11 | 3 | 64.80 | 1 | 64.70 | 65.10 | 2 | 4,451 | 0.04% |
|
| 2021/03/10 | 6 | 63.48 | 5 | 63.20 | 63.20 | 1 | 4,422 | 0.02% |
|
| 2021/03/09 | 1 | 65.00 | 1 | 63.40 | 63.30 | 0 | 4,489 | 0.00% |
|
| 2021/03/08 | 3 | 66.50 | 3 | 64.50 | 64.50 | 0 | 4,512 | 0.00% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 67.10 | 66.30 | -1 | 4,720 | -0.02% |
|
| 2021/03/03 | 6 | 65.75 | 5 | 66.50 | 67.10 | 1 | 4,717 | 0.02% |
|
| 2021/03/02 | 5 | 67.50 | 5 | 65.50 | 65.50 | 0 | 4,733 | 0.00% |
|
| 2021/02/26 | 0 | 0.00 | 1 | 67.10 | 67.00 | -1 | 4,836 | -0.02% |
|
| 2021/02/25 | 1 | 67.50 | 0 | 0.00 | 67.90 | 1 | 4,996 | 0.02% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 69.60 | 69.00 | -1 | 5,273 | -0.02% |
|
| 2021/02/22 | 1 | 68.20 | 1 | 69.30 | 69.00 | 0 | 5,389 | 0.00% |
|
| 2021/02/19 | 2 | 65.55 | 3 | 67.13 | 67.00 | -1 | 5,353 | -0.02% |
|
| 2021/02/18 | 0 | 0.00 | 1 | 64.20 | 64.80 | -1 | 5,343 | -0.02% |
|
| 2021/02/17 | 1 | 62.80 | 0 | 0.00 | 64.50 | 1 | 5,434 | 0.02% |
|
| 2021/02/01 | 1 | 59.00 | 3 | 59.30 | 59.90 | -2 | 6,368 | -0.03% |
|
| 2021/01/27 | 1 | 63.10 | 2 | 63.10 | 63.10 | -1 | 7,332 | -0.01% |
|
| 2021/01/25 | 2 | 64.45 | 2 | 64.05 | 63.70 | 0 | 7,649 | 0.00% |
|
| 2021/01/22 | 1 | 61.50 | 1 | 62.60 | 63.30 | 0 | 7,619 | 0.00% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 61.40 | 61.30 | -1 | 7,605 | -0.01% |
|
| 2021/01/20 | 1 | 63.10 | 2 | 64.10 | 62.80 | -1 | 7,577 | -0.01% |
|
| 2021/01/15 | 2 | 69.00 | 0 | 0.00 | 67.00 | 2 | 7,514 | 0.03% |
|
| 2021/01/13 | 3 | 68.43 | 1 | 68.60 | 68.30 | 2 | 7,433 | 0.03% |
|
| 2021/01/12 | 2 | 68.30 | 1 | 67.20 | 67.20 | 1 | 7,388 | 0.01% |
|
| 2021/01/11 | 8 | 70.73 | 12 | 70.23 | 68.90 | -4 | 7,324 | -0.05% |
|
| 2021/01/08 | 2 | 65.90 | 2 | 66.50 | 67.60 | 0 | 7,102 | 0.00% |
|
| 2021/01/07 | 3 | 65.50 | 13 | 65.48 | 65.40 | -10 | 6,988 | -0.14% |
|
| 2021/01/06 | 16 | 65.08 | 6 | 65.28 | 64.90 | 10 | 6,963 | 0.14% |
|
| 2021/01/05 | 1 | 66.20 | 1 | 67.50 | 67.00 | 0 | 6,910 | 0.00% |
|
| 2020/12/31 | 5 | 67.00 | 5 | 66.60 | 66.60 | 0 | 6,834 | 0.00% |
|
| 2020/12/29 | 1 | 67.10 | 0 | 0.00 | 66.70 | 1 | 6,763 | 0.01% |
|
| 2020/12/28 | 1 | 66.10 | 1 | 65.80 | 65.80 | 0 | 6,659 | 0.00% |
|
| 2020/12/25 | 6 | 65.90 | 6 | 65.80 | 65.80 | 0 | 6,631 | 0.00% |
|
| 2020/12/24 | 4 | 67.30 | 6 | 67.22 | 66.10 | -2 | 6,638 | -0.03% |
|
| 2020/12/22 | 1 | 65.40 | 0 | 0.00 | 63.50 | 1 | 6,439 | 0.02% |
|
| 2020/12/21 | 0 | 0.00 | 1 | 64.00 | 64.60 | -1 | 6,415 | -0.02% |
|
| 2020/12/18 | 0 | 0.00 | 4 | 65.00 | 65.00 | -4 | 6,365 | -0.06% |
|
| 2020/12/17 | 6 | 67.12 | 6 | 66.50 | 66.50 | 0 | 6,316 | 0.00% |
|
| 2020/12/15 | 12 | 67.09 | 11 | 68.41 | 66.30 | 1 | 6,205 | 0.02% |
|
| 2020/12/14 | 12 | 71.85 | 1 | 70.70 | 70.70 | 11 | 6,088 | 0.18% |
|
| 2020/12/11 | 15 | 72.10 | 7 | 71.13 | 71.60 | 8 | 6,031 | 0.13% |
|
| 2020/12/10 | 6 | 70.92 | 13 | 71.15 | 70.00 | -7 | 5,796 | -0.12% |
|
| 2020/12/09 | 11 | 68.69 | 7 | 68.36 | 70.20 | 4 | 5,449 | 0.07% |
|
| 2020/12/08 | 5 | 65.00 | 5 | 65.50 | 65.50 | 0 | 4,990 | 0.00% |
|
| 2020/12/04 | 6 | 65.10 | 6 | 65.55 | 66.00 | 0 | 4,874 | 0.00% |
|
| 2020/12/03 | 6 | 66.15 | 6 | 66.45 | 65.30 | 0 | 4,855 | 0.00% |
|
| 2020/12/01 | 17 | 66.61 | 12 | 65.63 | 65.80 | 5 | 4,740 | 0.11% |
|
| 2020/11/25 | 3 | 64.37 | 0 | 0.00 | 63.30 | 3 | 4,518 | 0.07% |
|
| 2020/11/24 | 1 | 67.10 | 1 | 66.30 | 65.00 | 0 | 4,402 | 0.00% |
|
| 2020/11/20 | 3 | 68.07 | 9 | 67.79 | 66.10 | -6 | 4,237 | -0.14% |
|
| 2020/11/19 | 1 | 66.00 | 1 | 65.30 | 66.40 | 0 | 3,957 | 0.00% |
|
| 2020/11/18 | 0 | 0.00 | 8 | 64.14 | 64.20 | -8 | 3,780 | -0.21% |
|
| 2020/11/17 | 5 | 63.20 | 0 | 0.00 | 62.80 | 5 | 3,707 | 0.13% |
|
| 2020/11/16 | 2 | 65.35 | 6 | 64.37 | 64.10 | -4 | 3,670 | -0.11% |
|
| 2020/11/13 | 1 | 64.50 | 2 | 64.90 | 64.50 | -1 | 3,596 | -0.03% |
|
| 2020/11/12 | 7 | 64.46 | 2 | 64.40 | 64.20 | 5 | 3,501 | 0.14% |
|
| 2020/11/11 | 4 | 64.40 | 1 | 65.80 | 63.90 | 3 | 3,355 | 0.09% |
|
| 2020/11/10 | 0 | 0.00 | 1 | 60.80 | 61.90 | -1 | 2,916 | -0.03% |
|
| 2020/11/09 | 1 | 61.20 | 2 | 61.00 | 60.60 | -1 | 2,751 | -0.04% |
|
| 2020/11/06 | 16 | 60.99 | 0 | 0.00 | 60.10 | 16 | 2,648 | 0.60% |
|
| 2020/11/05 | 0 | 0.00 | 3 | 61.00 | 61.50 | -3 | 2,593 | -0.12% |
|
| 2020/11/04 | 3 | 60.17 | 14 | 60.49 | 60.90 | -11 | 2,456 | -0.45% |
|
| 2020/11/03 | 0 | 0.00 | 10 | 58.66 | 58.70 | -10 | 1,875 | -0.53% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 53.10 | 53.40 | -1 | 1,662 | -0.06% |
|
| 2020/10/28 | 0 | 0.00 | 1 | 54.00 | 54.00 | -1 | 1,883 | -0.05% |
|
| 2020/10/27 | 0 | 0.00 | 0.1 | 55.30 | 55.40 | -0.1 | 1,880 | -0.01% |
|
| 2020/10/26 | 1 | 55.80 | 0 | 0.00 | 55.80 | 1 | 1,880 | 0.05% |
|
| 2020/10/23 | 1 | 54.40 | 1.1 | 54.91 | 55.10 | -0.1 | 1,865 | 0.00% |
|
| 2020/10/19 | 3 | 54.70 | 0 | 0.00 | 54.70 | 3 | 1,894 | 0.16% |
|
| 2020/10/16 | 1 | 54.10 | 1 | 54.10 | 54.10 | 0 | 1,897 | 0.00% |
|
| 2020/10/14 | 3 | 54.00 | 0 | 0.00 | 54.00 | 3 | 1,873 | 0.16% |
|
| 2020/10/13 | 1 | 53.30 | 2 | 53.45 | 53.70 | -1 | 1,865 | -0.05% |
|
| 2020/10/08 | 1 | 54.20 | 2 | 53.85 | 53.70 | -1 | 1,870 | -0.05% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 53.60 | 53.40 | -1 | 1,878 | -0.05% |
|
| 2020/10/06 | 0 | 0.00 | 2 | 53.35 | 53.50 | -2 | 1,901 | -0.11% |
|
| 2020/09/30 | 1 | 52.30 | 0 | 0.00 | 52.90 | 1 | 1,956 | 0.05% |
|
| 2020/09/29 | 4 | 53.60 | 1 | 52.60 | 52.10 | 3 | 1,989 | 0.15% |
|
| 2020/09/25 | 1 | 50.50 | 8 | 50.90 | 50.80 | -7 | 2,054 | -0.34% |
|
| 2020/09/23 | 10 | 53.50 | 15 | 53.15 | 53.10 | -5 | 2,056 | -0.24% |
|
| 2020/09/21 | 0 | 0.00 | 4 | 54.28 | 54.20 | -4 | 2,082 | -0.19% |
|
| 2020/09/18 | 9 | 56.30 | 10 | 55.89 | 55.40 | -1 | 2,081 | -0.05% |
|
| 2020/09/16 | 25 | 55.74 | 5 | 55.90 | 55.30 | 20 | 2,061 | 0.97% |
|
| 2020/09/10 | 3 | 54.00 | 3 | 53.60 | 53.60 | 0 | 2,011 | 0.00% |
|
| 2020/09/03 | 8 | 54.65 | 16 | 54.40 | 54.40 | -8 | 2,077 | -0.39% |
|
| 2020/09/02 | 5 | 54.70 | 0 | 0.00 | 54.80 | 5 | 2,096 | 0.24% |
|
| 2020/09/01 | 12 | 55.40 | 4 | 55.85 | 55.50 | 8 | 2,127 | 0.38% |
|
| 2020/08/28 | 1 | 54.00 | 0 | 0.00 | 54.10 | 1 | 2,332 | 0.04% |
|
| 2020/08/26 | 5 | 54.70 | 6 | 54.87 | 54.10 | -1 | 2,335 | -0.04% |
|
| 2020/08/25 | 0 | 0.00 | 1 | 52.40 | 52.20 | -1 | 2,313 | -0.04% |
|
| 2020/08/21 | 1 | 51.00 | 1 | 52.00 | 51.80 | 0 | 2,312 | 0.00% |
|
| 2020/08/20 | 1 | 52.10 | 0 | 0.00 | 51.00 | 1 | 2,321 | 0.04% |
|
| 2020/08/18 | 1 | 56.00 | 1 | 54.70 | 54.70 | 0 | 2,275 | 0.00% |
|
| 2020/08/11 | 8 | 56.40 | 8 | 56.55 | 55.80 | 0 | 2,272 | 0.00% |
|
| 2020/08/10 | 1 | 57.30 | 5 | 56.84 | 57.50 | -4 | 2,196 | -0.18% |
|
| 2020/08/07 | 3 | 57.27 | 7 | 57.74 | 57.30 | -4 | 2,208 | -0.18% |
|
| 2020/08/06 | 11 | 57.39 | 8 | 57.16 | 56.30 | 3 | 2,128 | 0.14% |
|
| 2020/08/05 | 28 | 55.88 | 22 | 55.91 | 56.70 | 6 | 2,022 | 0.30% |
|
| 2020/08/04 | 1 | 51.20 | 1 | 51.10 | 52.00 | 0 | 1,842 | 0.00% |
|
| 2020/08/03 | 0 | 0.00 | 1 | 50.70 | 50.50 | -1 | 1,865 | -0.05% |
|
| 2020/07/31 | 1 | 50.30 | 1 | 50.40 | 50.10 | 0 | 1,878 | 0.00% |
|
| 2020/07/28 | 2 | 50.80 | 1 | 50.70 | 49.50 | 1 | 2,084 | 0.05% |
|
| 2020/07/24 | 1 | 51.90 | 0 | 0.00 | 51.70 | 1 | 2,265 | 0.04% |
|
| 2020/07/23 | 0 | 0.00 | 1 | 53.20 | 52.40 | -1 | 2,321 | -0.04% |
|
| 2020/07/21 | 1 | 52.90 | 1 | 52.60 | 51.60 | 0 | 2,443 | 0.00% |
|
| 2020/07/16 | 1 | 51.80 | 0 | 0.00 | 52.30 | 1 | 2,682 | 0.04% |
|
| 2020/07/10 | 1 | 54.80 | 0 | 0.00 | 53.90 | 1 | 3,143 | 0.03% |
|
| 2020/07/06 | 0 | 0.00 | 1 | 54.90 | 56.40 | -1 | 3,367 | -0.03% |
|
| 2020/07/03 | 1 | 54.50 | 0 | 0.00 | 54.50 | 1 | 3,486 | 0.03% |
|
| 2020/07/02 | 0 | 0.00 | 2 | 54.90 | 55.00 | -2 | 3,551 | -0.06% |
|
| 2020/06/30 | 2 | 53.45 | 2 | 53.70 | 53.80 | 0 | 3,573 | 0.00% |
|
| 2020/06/29 | 0 | 0.00 | 1 | 53.90 | 53.90 | -1 | 3,572 | -0.03% |
|
| 2020/06/24 | 0 | 0.00 | 2 | 54.90 | 54.90 | -2 | 3,583 | -0.06% |
|
| 2020/06/22 | 1 | 55.10 | 0 | 0.00 | 55.00 | 1 | 3,655 | 0.03% |
|
| 2020/06/19 | 2 | 55.50 | 1 | 55.90 | 55.00 | 1 | 3,710 | 0.03% |
|
| 2020/06/18 | 1 | 55.20 | 0 | 0.00 | 55.60 | 1 | 3,736 | 0.03% |
|
| 2020/06/17 | 2 | 55.50 | 2 | 55.40 | 55.40 | 0 | 3,750 | 0.00% |
|
| 2020/06/16 | 1 | 55.80 | 1 | 55.50 | 56.00 | 0 | 3,814 | 0.00% |
|
| 2020/06/15 | 6 | 55.18 | 0 | 0.00 | 54.50 | 6 | 3,866 | 0.16% |
|
| 2020/06/12 | 0 | 0.00 | 1 | 55.40 | 55.40 | -1 | 3,913 | -0.03% |
|
| 2020/06/11 | 1 | 57.60 | 2 | 56.20 | 56.20 | -1 | 3,952 | -0.03% |
|
| 2020/06/10 | 1 | 58.50 | 4 | 58.85 | 58.40 | -3 | 3,988 | -0.08% |
|
| 2020/06/09 | 2 | 58.80 | 8 | 58.73 | 58.50 | -6 | 4,054 | -0.15% |
|
| 2020/06/08 | 5 | 58.96 | 1 | 59.00 | 59.00 | 4 | 4,095 | 0.10% |
|
| 2020/06/05 | 5 | 59.20 | 2 | 59.00 | 58.90 | 3 | 4,081 | 0.07% |
|
| 2020/06/04 | 4 | 58.55 | 1 | 58.00 | 58.10 | 3 | 4,023 | 0.07% |
|
| 2020/05/27 | 0 | 0.00 | 2 | 56.05 | 55.50 | -2 | 4,009 | -0.05% |
|
| 2020/05/21 | 0 | 0.00 | 1 | 56.20 | 55.90 | -1 | 4,225 | -0.02% |
|
| 2020/05/20 | 3 | 56.20 | 0 | 0.00 | 55.80 | 3 | 4,278 | 0.07% |
|
| 2020/05/18 | 0 | 0.00 | 1 | 54.20 | 54.20 | -1 | 4,394 | -0.02% |
|
| 2020/05/15 | 7 | 55.74 | 4 | 55.85 | 55.60 | 3 | 4,578 | 0.07% |
|
| 2020/05/14 | 1 | 57.70 | 11 | 57.25 | 56.10 | -10 | 4,569 | -0.22% |
|
| 2020/05/13 | 1 | 56.90 | 2 | 57.95 | 58.40 | -1 | 4,561 | -0.02% |
|
| 2020/05/12 | 1 | 58.10 | 2 | 58.45 | 57.90 | -1 | 4,570 | -0.02% |
|
| 2020/05/11 | 1 | 58.00 | 1 | 58.70 | 58.20 | 0 | 4,593 | 0.00% |
|
| 2020/05/08 | 2 | 58.30 | 1 | 58.50 | 57.50 | 1 | 4,647 | 0.02% |
|
| 2020/05/07 | 3 | 59.03 | 0 | 0.00 | 58.70 | 3 | 4,641 | 0.06% |
|
| 2020/05/06 | 1 | 58.60 | 0 | 0.00 | 58.40 | 1 | 4,650 | 0.02% |
|
| 2020/05/05 | 1 | 59.10 | 0 | 0.00 | 59.00 | 1 | 4,665 | 0.02% |
|
| 2020/04/30 | 5 | 60.50 | 5 | 61.50 | 59.80 | 0 | 4,720 | 0.00% |
|
| 2020/04/28 | 2 | 58.20 | 3 | 58.33 | 57.50 | -1 | 4,640 | -0.02% |
|
| 2020/04/22 | 4 | 56.23 | 3 | 56.80 | 57.20 | 1 | 4,547 | 0.02% |
|
| 2020/04/21 | 0 | 0.00 | 1 | 54.40 | 54.80 | -1 | 4,497 | -0.02% |
|
| 2020/04/20 | 1 | 56.90 | 3 | 56.90 | 56.90 | -2 | 4,586 | -0.04% |
|
| 2020/04/17 | 3 | 58.33 | 4 | 56.13 | 55.70 | -1 | 4,595 | -0.02% |
|
| 2020/04/16 | 6 | 57.67 | 2 | 57.00 | 57.00 | 4 | 4,567 | 0.09% |
|
| 2020/04/15 | 0 | 0.00 | 5 | 54.00 | 56.90 | -5 | 4,479 | -0.11% |
|
| 2020/04/14 | 7 | 51.84 | 0 | 0.00 | 51.80 | 7 | 4,516 | 0.16% |
|
| 2020/04/09 | 0 | 0.00 | 1 | 51.50 | 51.60 | -1 | 5,264 | -0.02% |
|
| 2020/04/07 | 1 | 45.85 | 2 | 44.48 | 46.10 | -1 | 5,205 | -0.02% |
|
| 2020/04/06 | 1 | 43.30 | 0 | 0.00 | 43.60 | 1 | 5,481 | 0.02% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 43.20 | 42.00 | -1 | 6,199 | -0.02% |
|
| 2020/03/30 | 3 | 40.80 | 2 | 41.68 | 42.00 | 1 | 6,628 | 0.02% |
|
| 2020/03/27 | 3 | 42.93 | 3 | 43.25 | 41.80 | 0 | 6,880 | 0.00% |
|
| 2020/03/26 | 2 | 42.00 | 3 | 42.02 | 42.05 | -1 | 6,853 | -0.01% |
|
| 2020/03/25 | 11 | 42.80 | 4 | 42.58 | 42.00 | 7 | 6,947 | 0.10% |
|
| 2020/03/24 | 1 | 39.70 | 0 | 0.00 | 40.35 | 1 | 6,946 | 0.01% |
|
| 2020/03/20 | 2 | 36.70 | 7 | 37.71 | 38.65 | -5 | 6,902 | -0.07% |
|
| 2020/03/19 | 3 | 36.82 | 2 | 36.33 | 35.15 | 1 | 6,846 | 0.01% |
|
| 2020/03/18 | 1 | 41.00 | 17 | 39.93 | 39.05 | -16 | 6,788 | -0.24% |
|
| 2020/03/17 | 3 | 41.80 | 33 | 41.85 | 41.00 | -30 | 6,745 | -0.44% |
|
| 2020/03/16 | 2 | 46.35 | 0 | 0.00 | 43.80 | 2 | 6,691 | 0.03% |
|
| 2020/03/13 | 1 | 46.45 | 5 | 46.26 | 47.20 | -4 | 6,648 | -0.06% |
|
| 2020/03/12 | 3 | 53.57 | 140 | 52.23 | 51.30 | -137 | 6,626 | -2.07% |
大賣/鉅額交易
|
| 2020/03/10 | 1 | 55.90 | 2 | 56.50 | 58.90 | -1 | 6,611 | -0.02% |
|
| 2020/03/09 | 1 | 58.80 | 0 | 0.00 | 57.40 | 1 | 6,692 | 0.01% |
|
| 2020/03/05 | 0 | 0.00 | 1 | 61.20 | 61.20 | -1 | 6,938 | -0.01% |
|
| 2020/03/04 | 1 | 60.00 | 0 | 0.00 | 60.20 | 1 | 6,922 | 0.01% |
|
| 2020/03/02 | 1 | 58.70 | 3 | 61.30 | 61.50 | -2 | 6,899 | -0.03% |
|
| 2020/02/27 | 4 | 61.23 | 3 | 62.97 | 60.60 | 1 | 6,896 | 0.01% |
|
| 2020/02/26 | 1 | 64.40 | 0 | 0.00 | 64.60 | 1 | 6,821 | 0.01% |
|
| 2020/02/25 | 7 | 67.21 | 2 | 67.10 | 66.70 | 5 | 6,763 | 0.07% |
|
| 2020/02/21 | 3 | 68.00 | 6 | 67.47 | 66.70 | -3 | 6,655 | -0.05% |
|
| 2020/02/19 | 1 | 68.30 | 0 | 0.00 | 67.60 | 1 | 6,554 | 0.02% |
|
| 2020/02/18 | 1 | 67.60 | 19 | 67.32 | 68.00 | -18 | 6,440 | -0.28% |
|
| 2020/02/14 | 10 | 65.40 | 0 | 0.00 | 65.20 | 10 | 6,305 | 0.16% |
|
| 2020/02/11 | 8 | 66.46 | 0 | 0.00 | 65.20 | 8 | 6,244 | 0.13% |
|
| 2020/02/10 | 0 | 0.00 | 1 | 64.10 | 64.00 | -1 | 6,183 | -0.02% |
|
| 2020/02/07 | 2 | 65.00 | 1 | 65.00 | 63.60 | 1 | 6,187 | 0.02% |
|
| 2020/02/06 | 2 | 65.00 | 0 | 0.00 | 64.50 | 2 | 6,158 | 0.03% |
|
| 2020/02/05 | 2 | 65.20 | 0 | 0.00 | 64.00 | 2 | 6,112 | 0.03% |
|
| 2020/02/04 | 2 | 64.30 | 12 | 65.23 | 65.20 | -10 | 6,057 | -0.17% |
|
| 2020/02/03 | 41 | 59.80 | 0 | 0.00 | 60.50 | 41 | 5,954 | 0.69% |
|
| 2020/01/31 | 0 | 0.00 | 1 | 63.00 | 61.30 | -1 | 5,894 | -0.02% |
|
| 2020/01/30 | 13 | 62.40 | 0 | 0.00 | 62.40 | 13 | 5,865 | 0.22% |
|
| 2020/01/17 | 0 | 0.00 | 1 | 70.90 | 69.70 | -1 | 5,830 | -0.02% |
|
| 2020/01/16 | 2 | 70.70 | 6 | 71.20 | 70.20 | -4 | 5,867 | -0.07% |
|
| 2020/01/15 | 95 | 69.51 | 0 | 0.00 | 69.40 | 95 | 5,798 | 1.64% |
|
| 2020/01/14 | 46 | 70.59 | 11 | 69.96 | 70.50 | 35 | 5,765 | 0.61% |
|
| 2020/01/13 | 3 | 67.60 | 2 | 68.80 | 68.30 | 1 | 5,727 | 0.02% |
|
| 2020/01/10 | 4 | 68.08 | 0 | 0.00 | 68.30 | 4 | 5,671 | 0.07% |
|
| 2020/01/09 | 0 | 0.00 | 1 | 68.70 | 68.70 | -1 | 5,628 | -0.02% |
|
| 2020/01/08 | 3 | 66.47 | 3 | 68.50 | 68.90 | 0 | 5,564 | 0.00% |
|
| 2020/01/07 | 2 | 71.35 | 4 | 67.60 | 67.00 | -2 | 5,492 | -0.04% |
|
| 2020/01/06 | 11 | 72.56 | 7 | 72.23 | 72.50 | 4 | 5,285 | 0.08% |
|
| 2020/01/03 | 44 | 74.63 | 29 | 73.52 | 72.00 | 15 | 5,151 | 0.29% |
|
| 2020/01/02 | 4 | 71.85 | 12 | 70.73 | 70.60 | -8 | 4,706 | -0.17% |
|
| 2019/12/31 | 14 | 71.63 | 36 | 71.78 | 71.10 | -22 | 4,680 | -0.47% |
|
| 2019/12/30 | 60 | 71.53 | 57 | 71.66 | 72.10 | 3 | 4,579 | 0.07% |
|
| 2019/12/27 | 44 | 68.46 | 62 | 68.71 | 69.70 | -18 | 4,286 | -0.42% |
|
| 2019/12/26 | 75 | 68.22 | 49 | 69.38 | 66.90 | 26 | 4,099 | 0.63% |
|
| 2019/12/25 | 37 | 65.34 | 37 | 64.90 | 67.60 | 0 | 4,031 | 0.00% |
|
| 2019/12/24 | 24 | 63.02 | 118 | 61.75 | 62.60 | -94 | 3,940 | -2.39% |
大賣/
|
| 2019/12/20 | 0 | 0.00 | 3 | 60.70 | 60.70 | -3 | 3,944 | -0.08% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 60.30 | 60.40 | -1 | 3,818 | -0.03% |
|
| 2019/12/18 | 0 | 0.00 | 2 | 59.55 | 59.50 | -2 | 3,761 | -0.05% |
|
| 2019/12/13 | 5 | 58.80 | 5 | 58.10 | 58.10 | 0 | 3,737 | 0.00% |
|
| 2019/12/10 | 0 | 0.00 | 1 | 59.80 | 59.30 | -1 | 3,738 | -0.03% |
|
| 2019/12/09 | 5 | 60.80 | 2 | 60.40 | 60.40 | 3 | 3,723 | 0.08% |
|
| 2019/12/05 | 2 | 60.10 | 0 | 0.00 | 60.00 | 2 | 3,643 | 0.05% |
|
| 2019/12/04 | 18 | 60.99 | 11 | 61.53 | 60.00 | 7 | 3,623 | 0.19% |
|
| 2019/12/03 | 33 | 60.18 | 49 | 61.31 | 60.50 | -16 | 3,554 | -0.45% |
|
| 2019/11/27 | 0 | 0.00 | 3 | 57.60 | 58.10 | -3 | 3,546 | -0.08% |
|
| 2019/11/26 | 10 | 57.63 | 6 | 57.48 | 57.20 | 4 | 3,513 | 0.11% |
|
| 2019/11/25 | 1 | 55.00 | 0 | 0.00 | 55.60 | 1 | 3,502 | 0.03% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 55.00 | 55.00 | -1 | 3,514 | -0.03% |
|
| 2019/11/21 | 1 | 54.20 | 0 | 0.00 | 54.70 | 1 | 3,549 | 0.03% |
|
| 2019/11/14 | 1 | 57.20 | 0 | 0.00 | 56.60 | 1 | 3,565 | 0.03% |
|
| 2019/11/13 | 2 | 58.00 | 0 | 0.00 | 57.20 | 2 | 3,560 | 0.06% |
|
| 2019/11/12 | 1 | 55.30 | 0 | 0.00 | 55.90 | 1 | 3,506 | 0.03% |
|
| 2019/11/11 | 0 | 0.00 | 2 | 55.20 | 54.70 | -2 | 3,513 | -0.06% |
|
| 2019/11/08 | 2 | 57.45 | 12 | 57.28 | 57.30 | -10 | 3,494 | -0.29% |
|
| 2019/11/01 | 1 | 58.70 | 0 | 0.00 | 58.70 | 1 | 3,585 | 0.03% |
|
| 2019/10/31 | 0 | 0.00 | 4 | 61.10 | 59.90 | -4 | 3,564 | -0.11% |
|
| 2019/10/30 | 20 | 60.60 | 0 | 0.00 | 60.20 | 20 | 3,557 | 0.56% |
|
| 2019/10/29 | 1 | 60.00 | 0 | 0.00 | 59.80 | 1 | 3,573 | 0.03% |
|
| 2019/10/25 | 35 | 62.03 | 2 | 61.30 | 61.30 | 33 | 3,693 | 0.89% |
|
| 2019/10/24 | 73 | 62.32 | 10 | 62.00 | 62.00 | 63 | 3,672 | 1.72% |
|
| 2019/10/21 | 14 | 61.22 | 20 | 60.99 | 61.50 | -6 | 3,595 | -0.17% |
|
| 2019/10/16 | 3 | 60.23 | 0 | 0.00 | 59.40 | 3 | 3,496 | 0.09% |
|
| 2019/10/15 | 26 | 62.25 | 20 | 62.80 | 61.20 | 6 | 3,445 | 0.17% |
|
| 2019/10/08 | 5 | 61.04 | 2 | 59.80 | 59.80 | 3 | 3,280 | 0.09% |
|
| 2019/10/07 | 2 | 61.40 | 9 | 61.23 | 60.50 | -7 | 3,234 | -0.22% |
|
| 2019/10/04 | 5 | 59.64 | 6 | 61.20 | 60.40 | -1 | 3,199 | -0.03% |
|
| 2019/10/03 | 5 | 59.80 | 0 | 0.00 | 60.30 | 5 | 3,164 | 0.16% |
|
| 2019/10/02 | 1 | 61.50 | 1 | 60.50 | 60.80 | 0 | 3,158 | 0.00% |
|
| 2019/10/01 | 18 | 61.70 | 18 | 61.98 | 61.70 | 0 | 3,055 | 0.00% |
|
| 2019/09/27 | 5 | 58.72 | 6 | 59.15 | 59.70 | -1 | 2,837 | -0.04% |
|
| 2019/09/26 | 25 | 56.38 | 28 | 56.61 | 56.80 | -3 | 2,554 | -0.12% |
|
| 2019/09/17 | 1 | 55.80 | 1 | 54.80 | 54.80 | 0 | 2,495 | 0.00% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 54.90 | 54.40 | -1 | 2,709 | -0.04% |
|
| 2019/09/09 | 0 | 0.00 | 6 | 53.65 | 53.60 | -6 | 2,785 | -0.22% |
|
| 2019/09/06 | 8 | 55.40 | 1 | 55.10 | 54.40 | 7 | 2,813 | 0.25% |
|
| 2019/09/05 | 3 | 56.50 | 4 | 55.50 | 55.40 | -1 | 2,799 | -0.04% |
|
| 2019/09/03 | 0 | 0.00 | 1 | 54.90 | 54.90 | -1 | 2,772 | -0.04% |
|
| 2019/09/02 | 3 | 55.83 | 1 | 55.70 | 55.70 | 2 | 2,768 | 0.07% |
|
| 2019/08/30 | 2 | 54.45 | 2 | 55.70 | 55.50 | 0 | 2,728 | 0.00% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 51.10 | 50.80 | -1 | 2,588 | -0.04% |
|
| 2019/08/28 | 1 | 50.60 | 1 | 51.70 | 51.00 | 0 | 2,681 | 0.00% |
|
| 2019/08/27 | 1 | 50.70 | 0 | 0.00 | 49.95 | 1 | 2,687 | 0.04% |
|
| 2019/08/26 | 1 | 50.90 | 1 | 50.70 | 50.40 | 0 | 2,699 | 0.00% |
|
| 2019/08/23 | 2 | 53.50 | 0 | 0.00 | 53.40 | 2 | 2,700 | 0.07% |
|
| 2019/08/19 | 1 | 53.90 | 1 | 54.80 | 54.90 | 0 | 2,962 | 0.00% |
|
| 2019/08/16 | 0 | 0.00 | 2 | 53.20 | 53.30 | -2 | 3,011 | -0.07% |
|
| 2019/08/13 | 2 | 54.20 | 0 | 0.00 | 54.10 | 2 | 3,330 | 0.06% |
|
| 2019/08/08 | 1 | 55.00 | 0 | 0.00 | 54.80 | 1 | 3,355 | 0.03% |
|
| 2019/08/06 | 1 | 56.70 | 0 | 0.00 | 56.70 | 1 | 3,379 | 0.03% |
|
| 2019/08/05 | 2 | 61.85 | 2 | 58.85 | 58.70 | 0 | 3,380 | 0.00% |
|
| 2019/08/02 | 2 | 62.00 | 0 | 0.00 | 61.50 | 2 | 3,378 | 0.06% |
|
| 2019/07/31 | 6 | 63.00 | 0 | 0.00 | 62.80 | 6 | 3,433 | 0.17% |
|
| 2019/07/30 | 7 | 64.00 | 2 | 64.70 | 63.30 | 5 | 3,413 | 0.15% |
|
| 2019/07/25 | 3 | 61.90 | 3 | 62.00 | 62.00 | 0 | 3,310 | 0.00% |
|
| 2019/07/15 | 1 | 62.70 | 0 | 0.00 | 62.70 | 1 | 3,559 | 0.03% |
|
| 2019/07/12 | 2 | 63.30 | 0 | 0.00 | 63.60 | 2 | 3,669 | 0.05% |
|
| 2019/07/10 | 0 | 0.00 | 3 | 63.70 | 63.70 | -3 | 3,869 | -0.08% |
|
| 2019/07/09 | 2 | 67.20 | 0 | 0.00 | 67.10 | 2 | 3,870 | 0.05% |
|
| 2019/07/04 | 2 | 69.30 | 5 | 70.56 | 70.10 | -3 | 4,133 | -0.07% |
|
| 2019/07/03 | 7 | 68.71 | 6 | 68.60 | 68.10 | 1 | 4,279 | 0.02% |
|
| 2019/07/02 | 3 | 67.60 | 3 | 67.70 | 67.70 | 0 | 4,259 | 0.00% |
|
| 2019/07/01 | 0 | 0.00 | 4 | 67.63 | 67.80 | -4 | 4,317 | -0.09% |
|
| 2019/06/28 | 1 | 66.50 | 0 | 0.00 | 66.50 | 1 | 4,294 | 0.02% |
|
| 2019/06/21 | 1 | 65.60 | 3 | 65.93 | 66.00 | -2 | 4,425 | -0.05% |
|
| 2019/06/20 | 10 | 67.16 | 4 | 66.60 | 66.50 | 6 | 4,435 | 0.14% |
|
| 2019/06/19 | 0 | 0.00 | 2 | 64.35 | 64.50 | -2 | 4,492 | -0.04% |
|
| 2019/06/18 | 4 | 64.83 | 3 | 63.90 | 63.60 | 1 | 4,496 | 0.02% |
|
| 2019/06/17 | 1 | 64.70 | 0 | 0.00 | 64.90 | 1 | 4,512 | 0.02% |
|
| 2019/06/14 | 5 | 63.08 | 14 | 63.62 | 63.50 | -9 | 4,501 | -0.20% |
|
| 2019/06/13 | 1 | 63.30 | 1 | 62.40 | 62.40 | 0 | 4,489 | 0.00% |
|
| 2019/06/12 | 8 | 63.00 | 0 | 0.00 | 62.90 | 8 | 4,576 | 0.17% |
|
| 2019/06/06 | 1 | 61.60 | 0 | 0.00 | 61.80 | 1 | 4,652 | 0.02% |
|
| 2019/06/04 | 1 | 65.20 | 1 | 65.10 | 65.10 | 0 | 4,667 | 0.00% |
|
| 2019/05/30 | 0 | 0.00 | 8 | 63.30 | 63.90 | -8 | 4,632 | -0.17% |
|
| 2019/05/28 | 1 | 63.20 | 0 | 0.00 | 62.70 | 1 | 4,810 | 0.02% |
|
| 2019/05/27 | 1 | 66.00 | 1 | 65.20 | 65.20 | 0 | 4,898 | 0.00% |
|
| 2019/05/23 | 2 | 66.10 | 0 | 0.00 | 64.10 | 2 | 5,218 | 0.04% |
|
| 2019/05/22 | 9 | 67.01 | 1 | 67.40 | 65.90 | 8 | 5,268 | 0.15% |
|
| 2019/05/21 | 6 | 63.70 | 4 | 64.85 | 66.00 | 2 | 5,385 | 0.04% |
|
| 2019/05/20 | 2 | 62.50 | 2 | 61.40 | 61.40 | 0 | 5,363 | 0.00% |
|
| 2019/05/17 | 1 | 62.40 | 2 | 61.80 | 61.60 | -1 | 5,665 | -0.02% |
|
| 2019/05/15 | 2 | 62.60 | 1 | 63.50 | 63.50 | 1 | 6,244 | 0.02% |
|
| 2019/05/10 | 4 | 63.45 | 4 | 63.30 | 62.70 | 0 | 6,989 | 0.00% |
|
| 2019/05/09 | 2 | 66.70 | 2 | 63.20 | 63.60 | 0 | 6,969 | 0.00% |
|
| 2019/05/08 | 1 | 66.30 | 0 | 0.00 | 66.20 | 1 | 6,954 | 0.01% |
|
| 2019/04/29 | 1.2 | 69.05 | 1 | 69.00 | 69.00 | 0.2 | 7,263 | 0.00% |
|
| 2019/04/25 | 0 | 0.00 | 1 | 72.10 | 72.90 | -1 | 7,294 | -0.01% |
|
| 2019/04/23 | 1 | 74.00 | 0 | 0.00 | 73.60 | 1 | 7,418 | 0.01% |
|
| 2019/04/19 | 2 | 75.60 | 4 | 76.52 | 76.00 | -2 | 7,626 | -0.03% |
|
| 2019/04/12 | 1 | 75.30 | 2 | 75.00 | 75.00 | -1 | 7,733 | -0.01% |
|
| 2019/04/11 | 3 | 78.23 | 8 | 78.59 | 76.60 | -5 | 7,723 | -0.06% |
|
| 2019/04/10 | 1 | 78.50 | 1 | 77.10 | 76.80 | 0 | 7,584 | 0.00% |
|
| 2019/04/09 | 11 | 77.59 | 6 | 78.23 | 76.60 | 5 | 7,474 | 0.07% |
|
| 2019/04/01 | 2 | 72.80 | 2 | 72.90 | 73.20 | 0 | 7,294 | 0.00% |
|
| 2019/03/29 | 4 | 74.93 | 3 | 74.90 | 74.00 | 1 | 7,264 | 0.01% |
|
| 2019/03/28 | 1 | 73.20 | 1 | 72.90 | 73.10 | 0 | 7,276 | 0.00% |
|
| 2019/03/27 | 1 | 73.40 | 0 | 0.00 | 73.40 | 1 | 7,382 | 0.01% |
|
| 2019/03/26 | 5 | 73.14 | 6 | 72.62 | 72.30 | -1 | 7,429 | -0.01% |
|
| 2019/03/25 | 5 | 72.36 | 2 | 72.00 | 72.00 | 3 | 7,489 | 0.04% |
|
| 2019/03/22 | 17 | 74.71 | 14 | 75.40 | 74.70 | 3 | 7,512 | 0.04% |
|
| 2019/03/21 | 1 | 72.80 | 0 | 0.00 | 72.80 | 1 | 7,397 | 0.01% |
|
| 2019/03/15 | 1 | 72.40 | 0 | 0.00 | 71.60 | 1 | 7,938 | 0.01% |
|
| 2019/03/14 | 0 | 0.00 | 1 | 71.10 | 71.00 | -1 | 8,057 | -0.01% |
|
| 2019/03/13 | 1 | 71.90 | 20 | 71.88 | 71.90 | -19 | 8,353 | -0.23% |
|
| 2019/03/12 | 21 | 71.53 | 0 | 0.00 | 71.70 | 21 | 8,516 | 0.25% |
|
| 2019/03/08 | 1 | 69.10 | 3 | 69.00 | 69.60 | -2 | 8,968 | -0.02% |
|
| 2019/03/06 | 1 | 73.20 | 2 | 72.95 | 72.40 | -1 | 9,738 | -0.01% |
|
| 2019/03/05 | 1 | 72.60 | 0 | 0.00 | 72.20 | 1 | 10,232 | 0.01% |
|
| 2019/03/04 | 1 | 73.60 | 1 | 72.20 | 73.60 | 0 | 10,311 | 0.00% |
|
| 2019/02/27 | 1 | 72.70 | 3 | 73.83 | 71.80 | -2 | 10,333 | -0.02% |
|
| 2019/02/26 | 5 | 78.14 | 2 | 76.90 | 76.30 | 3 | 10,247 | 0.03% |
|
| 2019/02/25 | 1 | 77.80 | 0 | 0.00 | 76.50 | 1 | 10,412 | 0.01% |
|
| 2019/02/22 | 0 | 0.00 | 1 | 79.80 | 77.10 | -1 | 10,600 | -0.01% |
|
| 2019/02/21 | 2 | 76.15 | 0 | 0.00 | 78.10 | 2 | 10,469 | 0.02% |
|
| 2019/02/20 | 1 | 76.70 | 2 | 77.25 | 76.70 | -1 | 10,503 | -0.01% |
|
| 2019/02/19 | 3 | 77.23 | 4 | 76.55 | 76.10 | -1 | 10,694 | -0.01% |
|
| 2019/02/18 | 3 | 77.00 | 2 | 76.30 | 76.60 | 1 | 10,690 | 0.01% |
|
| 2019/02/15 | 3 | 73.83 | 2 | 73.75 | 73.60 | 1 | 10,588 | 0.01% |
|
| 2019/02/14 | 1 | 76.70 | 0 | 0.00 | 76.40 | 1 | 10,592 | 0.01% |
|
| 2019/02/13 | 4 | 73.78 | 7 | 74.59 | 75.90 | -3 | 10,412 | -0.03% |
|
| 2019/02/12 | 1 | 66.10 | 9 | 67.42 | 69.00 | -8 | 10,240 | -0.08% |
|
| 2019/01/29 | 3 | 62.20 | 3 | 62.00 | 62.10 | 0 | 11,015 | 0.00% |
|
| 2019/01/28 | 4 | 64.68 | 0 | 0.00 | 62.80 | 4 | 11,318 | 0.04% |
|
| 2019/01/25 | 9 | 63.89 | 12 | 64.06 | 63.30 | -3 | 11,926 | -0.03% |
|
| 2019/01/24 | 3 | 63.00 | 2 | 62.50 | 62.00 | 1 | 12,113 | 0.01% |
|
| 2019/01/22 | 2 | 63.15 | 2 | 62.55 | 62.60 | 0 | 12,402 | 0.00% |
|
| 2019/01/21 | 10 | 63.57 | 3 | 64.03 | 63.70 | 7 | 12,520 | 0.06% |
|
| 2019/01/18 | 3 | 61.73 | 4 | 61.88 | 62.20 | -1 | 12,571 | -0.01% |
|
| 2019/01/17 | 1 | 62.30 | 0 | 0.00 | 61.20 | 1 | 12,676 | 0.01% |
|
| 2019/01/16 | 0 | 0.00 | 5 | 62.00 | 61.80 | -5 | 12,751 | -0.04% |
|
| 2019/01/15 | 8 | 62.55 | 4 | 62.43 | 61.90 | 4 | 12,833 | 0.03% |
|
| 2019/01/14 | 3 | 60.63 | 0 | 0.00 | 60.80 | 3 | 12,870 | 0.02% |
|
| 2019/01/11 | 9 | 63.10 | 10 | 61.52 | 61.00 | -1 | 13,041 | -0.01% |
|
| 2019/01/10 | 3 | 61.90 | 5 | 60.92 | 60.60 | -2 | 12,973 | -0.02% |
|
| 2019/01/09 | 3 | 58.77 | 4 | 61.20 | 61.90 | -1 | 13,042 | -0.01% |
|
| 2019/01/07 | 1 | 57.00 | 1 | 56.30 | 56.60 | 0 | 13,515 | 0.00% |
|
| 2019/01/04 | 3 | 55.00 | 3 | 55.40 | 54.90 | 0 | 13,604 | 0.00% |
|
| 2018/12/28 | 2 | 60.50 | 0 | 0.00 | 59.90 | 2 | 14,233 | 0.01% |
|
| 2018/12/26 | 8 | 61.69 | 6 | 59.27 | 59.00 | 2 | 14,462 | 0.01% |
|
| 2018/12/22 | 0 | 0.00 | 2 | 61.75 | 61.30 | -2 | 14,512 | -0.01% |
|
| 2018/12/21 | 1 | 60.20 | 0 | 0.00 | 63.00 | 1 | 14,582 | 0.01% |
|
| 2018/12/20 | 0 | 0.00 | 1 | 61.90 | 60.00 | -1 | 14,517 | -0.01% |
|
| 2018/12/17 | 1 | 66.40 | 0 | 0.00 | 65.60 | 1 | 14,519 | 0.01% |
|
| 2018/12/13 | 1 | 67.40 | 1 | 66.10 | 67.10 | 0 | 14,561 | 0.00% |
|
| 2018/12/12 | 3 | 68.80 | 11 | 68.85 | 68.80 | -8 | 14,521 | -0.06% |
|
| 2018/12/11 | 1 | 66.90 | 4 | 66.70 | 66.70 | -3 | 14,434 | -0.02% |
|
| 2018/12/10 | 11 | 66.98 | 6 | 67.23 | 67.20 | 5 | 14,491 | 0.03% |
|
| 2018/12/07 | 6 | 68.97 | 10 | 68.92 | 69.70 | -4 | 14,415 | -0.03% |
|
| 2018/12/06 | 18 | 72.89 | 16 | 71.31 | 67.30 | 2 | 14,448 | 0.01% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 72.20 | 73.00 | -1 | 14,263 | -0.01% |
|
| 2018/12/04 | 29 | 77.40 | 32 | 77.75 | 75.50 | -3 | 14,275 | -0.02% |
|
| 2018/12/03 | 0 | 0.00 | 1 | 76.00 | 76.40 | -1 | 14,102 | -0.01% |
|
| 2018/11/30 | 17 | 69.52 | 17 | 69.38 | 69.50 | 0 | 14,155 | 0.00% |
|
| 2018/11/29 | 79 | 68.35 | 67 | 68.50 | 68.10 | 12 | 14,093 | 0.09% |
|
| 2018/11/28 | 9 | 63.18 | 10 | 64.25 | 65.30 | -1 | 13,716 | -0.01% |
|
| 2018/11/26 | 1 | 58.80 | 2 | 58.75 | 58.60 | -1 | 13,347 | -0.01% |
|
| 2018/11/23 | 4 | 57.80 | 6 | 57.30 | 57.80 | -2 | 13,458 | -0.01% |
|
| 2018/11/22 | 4 | 59.38 | 3 | 59.10 | 57.00 | 1 | 13,528 | 0.01% |
|
| 2018/11/21 | 6 | 58.63 | 3 | 59.40 | 59.40 | 3 | 13,579 | 0.02% |
|
| 2018/11/20 | 6 | 58.08 | 6 | 57.28 | 57.30 | 0 | 13,537 | 0.00% |
|
| 2018/11/16 | 54 | 58.24 | 55 | 57.34 | 56.40 | -1 | 13,824 | -0.01% |
|
| 2018/11/15 | 13 | 54.96 | 12 | 54.57 | 55.00 | 1 | 13,509 | 0.01% |
|
| 2018/11/14 | 7 | 55.79 | 6 | 54.30 | 54.00 | 1 | 13,510 | 0.01% |
|
| 2018/11/13 | 4 | 53.80 | 11 | 54.88 | 55.10 | -7 | 13,492 | -0.05% |
|
| 2018/11/09 | 8 | 57.33 | 9 | 56.98 | 57.70 | -1 | 13,746 | -0.01% |
|
| 2018/11/08 | 8 | 60.44 | 4 | 56.93 | 56.20 | 4 | 13,654 | 0.03% |
|
| 2018/11/07 | 12 | 55.56 | 17 | 58.58 | 58.80 | -5 | 13,455 | -0.04% |
|
| 2018/11/06 | 4 | 57.45 | 3 | 55.37 | 53.50 | 1 | 13,424 | 0.01% |
|
| 2018/11/05 | 12 | 55.83 | 10 | 57.50 | 58.00 | 2 | 13,464 | 0.01% |
|
| 2018/11/02 | 18 | 58.03 | 15 | 58.98 | 56.40 | 3 | 13,495 | 0.02% |
|
| 2018/11/01 | 4 | 52.05 | 9 | 51.11 | 54.60 | -5 | 13,223 | -0.04% |
|
| 2018/10/31 | 6 | 49.40 | 0 | 0.00 | 49.65 | 6 | 13,172 | 0.05% |
|
| 2018/10/30 | 1 | 45.35 | 3 | 45.43 | 45.15 | -2 | 13,202 | -0.02% |
|
| 2018/10/29 | 10 | 48.99 | 9 | 48.04 | 48.30 | 1 | 13,405 | 0.01% |
|
| 2018/10/25 | 1 | 50.10 | 0 | 0.00 | 47.80 | 1 | 13,503 | 0.01% |
|
| 2018/10/24 | 1 | 55.20 | 1 | 53.70 | 53.00 | 0 | 13,826 | 0.00% |
|
| 2018/10/22 | 9 | 58.31 | 11 | 57.97 | 58.40 | -2 | 13,929 | -0.01% |
|
| 2018/10/19 | 6 | 55.02 | 7 | 55.37 | 57.90 | -1 | 14,209 | -0.01% |
|
| 2018/10/18 | 29 | 57.90 | 28 | 57.62 | 58.00 | 1 | 14,162 | 0.01% |
|
| 2018/10/17 | 6 | 57.60 | 9 | 58.50 | 56.90 | -3 | 14,390 | -0.02% |
|
| 2018/10/16 | 1 | 58.30 | 1 | 57.80 | 57.80 | 0 | 14,596 | 0.00% |
|
| 2018/10/15 | 5 | 57.88 | 6 | 58.00 | 57.80 | -1 | 14,590 | -0.01% |
|
| 2018/10/12 | 1 | 51.90 | 0 | 0.00 | 54.90 | 1 | 14,413 | 0.01% |
|
| 2018/10/11 | 0 | 0.00 | 3 | 50.78 | 49.95 | -3 | 14,518 | -0.02% |
|
| 2018/10/09 | 3 | 54.97 | 3 | 55.10 | 55.50 | 0 | 14,567 | 0.00% |
|
| 2018/10/08 | 4 | 57.53 | 6 | 56.03 | 56.10 | -2 | 14,440 | -0.01% |
|
| 2018/10/05 | 3 | 64.07 | 0 | 0.00 | 61.90 | 3 | 14,459 | 0.02% |
|
| 2018/10/03 | 1 | 73.00 | 4 | 72.98 | 70.00 | -3 | 14,560 | -0.02% |
|
| 2018/10/02 | 1 | 75.80 | 1 | 76.70 | 75.80 | 0 | 14,654 | 0.00% |
|
| 2018/09/27 | 1 | 78.50 | 1 | 78.00 | 77.70 | 0 | 15,134 | 0.00% |
|
| 2018/09/21 | 2 | 79.45 | 1 | 79.70 | 79.90 | 1 | 15,790 | 0.01% |
|
| 2018/09/20 | 6 | 78.75 | 8 | 78.45 | 77.40 | -2 | 15,855 | -0.01% |
|
| 2018/09/19 | 8 | 82.03 | 7 | 81.07 | 78.00 | 1 | 15,957 | 0.01% |
|
| 2018/09/17 | 1 | 84.50 | 1 | 83.60 | 83.60 | 0 | 15,751 | 0.00% |
|
| 2018/09/14 | 4 | 84.30 | 6 | 84.70 | 84.40 | -2 | 15,694 | -0.01% |
|
| 2018/09/13 | 1 | 83.50 | 0 | 0.00 | 80.50 | 1 | 15,481 | 0.01% |
|
| 2018/09/12 | 1 | 81.00 | 0 | 0.00 | 81.80 | 1 | 15,370 | 0.01% |
|
| 2018/09/11 | 0 | 0.00 | 1 | 89.50 | 86.60 | -1 | 15,159 | -0.01% |
|
| 2018/09/10 | 6 | 88.65 | 6 | 89.38 | 88.40 | 0 | 15,010 | 0.00% |
|
| 2018/09/07 | 7 | 88.46 | 4 | 88.20 | 88.60 | 3 | 14,819 | 0.02% |
|
| 2018/09/06 | 2 | 92.10 | 1 | 94.40 | 91.00 | 1 | 14,583 | 0.01% |
|
| 2018/09/05 | 4 | 94.80 | 5 | 95.24 | 93.50 | -1 | 14,461 | -0.01% |
|
| 2018/09/04 | 13 | 92.60 | 13 | 93.42 | 93.50 | 0 | 14,730 | 0.00% |
|
| 2018/09/03 | 3 | 91.67 | 2 | 88.55 | 90.80 | 1 | 14,981 | 0.01% |
|
| 2018/08/29 | 6 | 96.92 | 4 | 97.23 | 97.20 | 2 | 15,241 | 0.01% |
|
| 2018/08/28 | 108 | 96.46 | 109 | 98.35 | 96.00 | -1 | 15,145 | -0.01% |
大買/大賣/
|
| 2018/08/27 | 5 | 91.72 | 5 | 93.98 | 95.80 | 0 | 14,889 | 0.00% |
|
| 2018/08/24 | 9 | 87.37 | 11 | 87.46 | 87.10 | -2 | 14,728 | -0.01% |
|
| 2018/08/23 | 6 | 86.07 | 3 | 86.07 | 85.00 | 3 | 14,686 | 0.02% |
|
| 2018/08/22 | 7 | 92.66 | 7 | 92.03 | 91.80 | 0 | 14,458 | 0.00% |
|
| 2018/08/21 | 2 | 94.85 | 2 | 94.50 | 94.50 | 0 | 14,496 | 0.00% |
|
| 2018/08/20 | 1 | 94.00 | 3 | 95.03 | 96.00 | -2 | 14,706 | -0.01% |
|
| 2018/08/17 | 5 | 96.70 | 4 | 95.23 | 93.20 | 1 | 14,600 | 0.01% |
|
| 2018/08/16 | 26 | 98.61 | 21 | 98.19 | 96.50 | 5 | 14,343 | 0.03% |
|
| 2018/08/15 | 4 | 95.22 | 6 | 94.80 | 93.70 | -2 | 14,006 | -0.01% |
|
| 2018/08/14 | 6 | 94.15 | 6 | 94.08 | 99.10 | 0 | 13,826 | 0.00% |
|
| 2018/08/13 | 14 | 95.36 | 13 | 96.08 | 91.40 | 1 | 13,564 | 0.01% |
|
| 2018/08/10 | 1 | 102.00 | 0 | 0.00 | 101.50 | 1 | 13,345 | 0.01% |
|
| 2018/08/09 | 2 | 113.00 | 0 | 0.00 | 111.00 | 2 | 13,078 | 0.02% |
|
| 2018/08/08 | 7 | 114.29 | 5 | 116.00 | 111.00 | 2 | 12,792 | 0.02% |
|
| 2018/08/07 | 1 | 108.00 | 2 | 111.00 | 116.50 | -1 | 12,515 | -0.01% |
|
| 2018/08/02 | 1 | 103.00 | 2 | 105.75 | 104.50 | -1 | 13,054 | -0.01% |
|
| 2018/08/01 | 1 | 115.00 | 1 | 112.00 | 112.00 | 0 | 13,076 | 0.00% |
|
| 2018/07/31 | 6 | 107.83 | 7 | 108.64 | 113.50 | -1 | 13,251 | -0.01% |
|
| 2018/07/27 | 2 | 125.50 | 3 | 126.00 | 125.00 | -1 | 13,037 | -0.01% |
|
| 2018/07/26 | 8 | 122.06 | 8 | 123.81 | 125.00 | 0 | 12,983 | 0.00% |
|
| 2018/07/25 | 2 | 115.00 | 2 | 113.75 | 116.00 | 0 | 12,712 | 0.00% |
|
| 2018/07/24 | 1 | 116.00 | 1 | 115.50 | 114.50 | 0 | 12,613 | 0.00% |
|
| 2018/07/23 | 16 | 110.66 | 19 | 104.32 | 112.00 | -3 | 12,326 | -0.02% |
|
| 2018/07/20 | 1 | 102.00 | 0 | 0.00 | 102.00 | 1 | 11,957 | 0.01% |
|
| 2018/07/19 | 1 | 113.00 | 2 | 114.00 | 113.00 | -1 | 11,726 | -0.01% |
|
| 2018/07/18 | 1 | 118.00 | 1 | 123.00 | 114.50 | 0 | 11,576 | 0.00% |
|
| 2018/07/17 | 9 | 124.17 | 5 | 124.00 | 126.00 | 4 | 11,432 | 0.03% |
|
| 2018/07/13 | 3 | 141.17 | 2 | 142.75 | 137.00 | 1 | 11,314 | 0.01% |
|
| 2018/07/12 | 0 | 0.00 | 4 | 135.88 | 141.50 | -4 | 11,102 | -0.04% |
|
| 2018/07/11 | 10 | 132.65 | 7 | 128.86 | 129.00 | 3 | 11,253 | 0.03% |
|
| 2018/07/10 | 1 | 130.00 | 2 | 134.50 | 137.00 | -1 | 11,309 | -0.01% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 131.50 | 127.00 | -1 | 11,156 | -0.01% |
|
| 2018/07/06 | 4 | 130.25 | 4 | 124.00 | 124.00 | 0 | 11,024 | 0.00% |
|
| 2018/07/05 | 2 | 133.50 | 2 | 134.25 | 127.00 | 0 | 10,757 | 0.00% |
|
| 2018/07/04 | 1 | 130.00 | 5 | 131.00 | 135.50 | -4 | 10,634 | -0.04% |
|
| 2018/07/03 | 4 | 135.50 | 6 | 137.08 | 135.00 | -2 | 10,392 | -0.02% |
|
| 2018/07/02 | 1 | 125.00 | 3 | 129.83 | 130.00 | -2 | 9,974 | -0.02% |
|
| 2018/06/29 | 0 | 0.00 | 1 | 121.00 | 118.50 | -1 | 9,761 | -0.01% |
|
| 2018/06/28 | 5 | 116.80 | 7 | 115.93 | 113.50 | -2 | 9,638 | -0.02% |
|
| 2018/06/27 | 1 | 111.00 | 1 | 113.50 | 113.50 | 0 | 9,556 | 0.00% |
|
| 2018/06/25 | 0 | 0.00 | 7 | 103.43 | 103.50 | -7 | 9,658 | -0.07% |
|
| 2018/06/21 | 2 | 100.00 | 0 | 0.00 | 98.40 | 2 | 9,867 | 0.02% |
|
| 2018/06/15 | 7 | 108.29 | 1 | 106.50 | 111.00 | 6 | 10,374 | 0.06% |
|
| 2018/06/14 | 25 | 106.00 | 1 | 107.00 | 111.50 | 24 | 10,494 | 0.23% |
|
| 2018/06/13 | 25 | 106.00 | 0 | 0.00 | 106.00 | 25 | 10,469 | 0.24% |
|
| 2018/06/12 | 11 | 123.82 | 5 | 119.70 | 117.50 | 6 | 10,462 | 0.06% |
|
| 2018/06/11 | 14 | 118.07 | 69 | 120.75 | 121.50 | -55 | 10,078 | -0.55% |
|
| 2018/06/08 | 5 | 107.60 | 5 | 107.90 | 110.50 | 0 | 9,620 | 0.00% |
|
| 2018/06/07 | 1 | 100.00 | 2 | 98.00 | 100.50 | -1 | 9,151 | -0.01% |
|
| 2018/06/06 | 4 | 87.08 | 3 | 90.13 | 91.40 | 1 | 9,048 | 0.01% |
|
| 2018/06/05 | 0 | 0.00 | 4 | 83.58 | 83.10 | -4 | 8,885 | -0.05% |
|
| 2018/06/04 | 1 | 82.80 | 6 | 84.25 | 83.80 | -5 | 8,791 | -0.06% |
|
| 2018/06/01 | 2 | 81.60 | 7 | 82.20 | 81.60 | -5 | 8,678 | -0.06% |
|
| 2018/05/31 | 34 | 83.14 | 27 | 81.12 | 80.50 | 7 | 8,610 | 0.08% |
|
| 2018/05/30 | 2 | 84.00 | 0 | 0.00 | 82.90 | 2 | 8,463 | 0.02% |
|
| 2018/05/29 | 3 | 89.50 | 3 | 90.97 | 87.50 | 0 | 8,294 | 0.00% |
|
| 2018/05/28 | 6 | 86.35 | 9 | 87.43 | 88.30 | -3 | 8,104 | -0.04% |
|
| 2018/05/25 | 2 | 84.00 | 0 | 0.00 | 83.20 | 2 | 7,759 | 0.03% |
|
| 2018/05/24 | 0 | 0.00 | 3 | 75.37 | 77.80 | -3 | 7,697 | -0.04% |
|
| 2018/05/23 | 0 | 0.00 | 2 | 77.20 | 76.00 | -2 | 7,684 | -0.03% |
|
| 2018/05/22 | 3 | 82.27 | 0.1 | 80.70 | 81.00 | 2.9 | 7,632 | 0.04% |
|
| 2018/05/21 | 0 | 0.00 | 2 | 76.80 | 79.20 | -2 | 7,568 | -0.03% |
|
| 2018/05/18 | 3 | 70.70 | 0 | 0.00 | 72.00 | 3 | 7,525 | 0.04% |
|
| 2018/05/16 | 2 | 78.90 | 1 | 83.00 | 79.50 | 1 | 7,454 | 0.01% |
|
| 2018/05/15 | 1 | 80.10 | 2 | 83.50 | 83.00 | -1 | 7,414 | -0.01% |
|
| 2018/05/14 | 2 | 83.30 | 4 | 82.70 | 82.50 | -2 | 7,340 | -0.03% |
|
| 2018/05/11 | 12 | 83.80 | 5 | 84.30 | 78.10 | 7 | 7,240 | 0.10% |
|
| 2018/05/10 | 8 | 78.68 | 5 | 80.84 | 81.90 | 3 | 6,556 | 0.05% |
|
| 2018/05/09 | 4 | 69.73 | 4 | 73.25 | 74.50 | 0 | 6,089 | 0.00% |
|
| 2018/05/08 | 7 | 66.23 | 9 | 66.53 | 67.80 | -2 | 5,792 | -0.03% |
|
| 2018/05/07 | 57 | 61.94 | 10 | 63.52 | 64.90 | 47 | 5,424 | 0.87% |
|
| 2018/05/04 | 3 | 59.40 | 5 | 60.50 | 59.00 | -2 | 5,194 | -0.04% |
|
| 2018/05/03 | 1 | 56.40 | 1 | 58.00 | 58.30 | 0 | 5,012 | 0.00% |
|
| 2018/05/02 | 2 | 58.10 | 4 | 56.75 | 58.10 | -2 | 4,902 | -0.04% |
|
| 2018/04/25 | 2 | 52.70 | 0 | 0.00 | 52.40 | 2 | 4,934 | 0.04% |
|
| 2018/04/24 | 0 | 0.00 | 14 | 53.79 | 53.80 | -14 | 4,885 | -0.29% |
|
| 2018/04/23 | 1 | 58.20 | 2 | 58.75 | 58.00 | -1 | 4,803 | -0.02% |
|
| 2018/04/20 | 1 | 57.20 | 1 | 58.50 | 57.10 | 0 | 4,745 | 0.00% |
|
| 2018/04/19 | 4 | 59.80 | 2 | 61.75 | 58.60 | 2 | 4,687 | 0.04% |
|
| 2018/04/17 | 12 | 58.51 | 7 | 57.59 | 56.70 | 5 | 4,396 | 0.11% |
|
| 2018/04/16 | 4 | 54.68 | 4 | 57.65 | 58.00 | 0 | 4,006 | 0.00% |
|
| 2018/04/12 | 1 | 52.90 | 1 | 54.50 | 52.80 | 0 | 3,967 | 0.00% |
|
| 2018/04/11 | 1 | 54.50 | 1 | 53.00 | 52.50 | 0 | 4,005 | 0.00% |
|
| 2018/04/10 | 1 | 52.80 | 0 | 0.00 | 53.40 | 1 | 4,108 | 0.02% |
|
| 2018/03/31 | 5 | 51.04 | 6 | 51.32 | 51.00 | -1 | 4,171 | -0.02% |
|
| 2018/03/30 | 0 | 0.00 | 13 | 53.42 | 51.60 | -13 | 4,201 | -0.31% |
|
| 2018/03/29 | 3 | 53.20 | 0 | 0.00 | 52.80 | 3 | 4,121 | 0.07% |
|
| 2018/03/28 | 0 | 0.00 | 1 | 53.60 | 52.80 | -1 | 4,244 | -0.02% |
|
| 2018/03/27 | 3 | 52.80 | 1 | 52.30 | 54.70 | 2 | 4,394 | 0.05% |
|
| 2018/03/26 | 0 | 0.00 | 1 | 50.00 | 50.00 | -1 | 4,284 | -0.02% |
|
| 2018/03/23 | 0 | 0.00 | 1 | 50.60 | 50.40 | -1 | 4,280 | -0.02% |
|
| 2018/03/22 | 10 | 52.90 | 0 | 0.00 | 51.00 | 10 | 4,205 | 0.24% |
|
| 2018/03/21 | 2 | 46.35 | 2 | 47.80 | 48.10 | 0 | 4,166 | 0.00% |
|
| 2018/03/20 | 2 | 46.55 | 4 | 46.08 | 45.05 | -2 | 4,033 | -0.05% |
|
| 2018/03/16 | 3 | 44.53 | 0 | 0.00 | 44.30 | 3 | 3,940 | 0.08% |
|
| 2018/03/15 | 1 | 45.00 | 0 | 0.00 | 45.50 | 1 | 3,915 | 0.03% |
|
| 2018/02/27 | 0 | 0.00 | 2 | 42.60 | 42.90 | -2 | 4,388 | -0.05% |
|
| 2018/02/26 | 0 | 0.00 | 2 | 43.50 | 43.50 | -2 | 4,529 | -0.04% |
|
| 2018/02/02 | 2 | 45.15 | 17 | 45.14 | 45.10 | -15 | 4,535 | -0.33% |
|
| 2018/02/01 | 2 | 44.55 | 5 | 44.30 | 44.30 | -3 | 4,498 | -0.07% |
|
| 2018/01/30 | 0 | 0.00 | 10 | 43.40 | 43.90 | -10 | 4,491 | -0.22% |
|
| 2018/01/29 | 1 | 44.20 | 1 | 44.60 | 44.95 | 0 | 4,479 | 0.00% |
|
| 2018/01/24 | 2 | 45.75 | 2 | 46.80 | 45.75 | 0 | 4,462 | 0.00% |
|
| 2018/01/23 | 0 | 0.00 | 20 | 44.98 | 44.95 | -20 | 4,327 | -0.46% |
|
| 2018/01/22 | 20 | 44.40 | 2 | 45.78 | 45.95 | 18 | 4,281 | 0.42% |
|
| 2018/01/09 | 0 | 0.00 | 4 | 42.83 | 43.80 | -4 | 4,210 | -0.09% |
|
| 2018/01/08 | 0 | 0.00 | 10 | 44.93 | 44.70 | -10 | 4,152 | -0.24% |
|
| 2018/01/05 | 0 | 0.00 | 3 | 41.47 | 43.40 | -3 | 4,013 | -0.07% |
|
| 2018/01/04 | 26 | 41.67 | 10 | 41.55 | 41.55 | 16 | 3,936 | 0.41% |
|
| 2018/01/03 | 6 | 40.64 | 10 | 40.43 | 40.85 | -4 | 3,841 | -0.10% |
|
| 2018/01/02 | 1 | 38.15 | 0 | 0.00 | 38.65 | 1 | 3,734 | 0.03% |
|