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
中國信託-文心 券商分點個股進出
中國信託-文心 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
|
| 2024/04/23 | 0 | 0.00 | 1 | 48.50 | 48.55 | -1 | 1,569 | -0.06% |
|
| 2024/04/22 | 0 | 0.00 | 1 | 49.00 | 48.30 | -1 | 1,579 | -0.06% |
|
| 2024/04/19 | 5 | 48.58 | 1 | 48.55 | 48.40 | 4 | 1,586 | 0.25% |
|
| 2024/04/17 | 3 | 48.78 | 1 | 49.15 | 49.65 | 2 | 1,660 | 0.12% |
|
| 2024/04/16 | 1 | 47.65 | 0 | 0.00 | 47.60 | 1 | 1,761 | 0.06% |
|
| 2024/04/11 | 3 | 49.87 | 13 | 50.52 | 50.00 | -10 | 1,898 | -0.53% |
|
| 2024/04/10 | 4 | 51.03 | 2 | 51.95 | 51.00 | 2 | 1,877 | 0.11% |
|
| 2024/04/09 | 0 | 0.00 | 7 | 48.72 | 49.90 | -7 | 1,816 | -0.39% |
|
| 2024/04/08 | 1 | 47.50 | 10 | 47.05 | 47.05 | -9 | 1,786 | -0.50% |
|
| 2024/04/02 | 10 | 48.40 | 0 | 0.00 | 47.00 | 10 | 1,789 | 0.56% |
|
| 2024/03/29 | 1 | 49.25 | 0 | 0.00 | 49.70 | 1 | 1,743 | 0.06% |
|
| 2024/03/28 | 2 | 49.70 | 0 | 0.00 | 49.70 | 2 | 1,767 | 0.11% |
|
| 2024/03/27 | 3 | 50.10 | 0 | 0.00 | 49.70 | 3 | 1,768 | 0.17% |
|
| 2024/03/26 | 2 | 49.55 | 0 | 0.00 | 49.45 | 2 | 1,773 | 0.11% |
|
| 2024/03/25 | 7 | 50.91 | 0 | 0.00 | 50.40 | 7 | 1,768 | 0.40% |
|
| 2024/03/22 | 16.1 | 51.18 | 6 | 51.02 | 51.20 | 10.1 | 1,776 | 0.57% |
|
| 2024/03/21 | 2 | 48.95 | 1 | 49.20 | 49.25 | 1 | 1,755 | 0.06% |
|
| 2024/03/19 | 2 | 49.48 | 1 | 49.90 | 49.45 | 1 | 1,813 | 0.06% |
|
| 2024/03/18 | 0 | 0.00 | 13 | 50.15 | 49.45 | -13 | 1,868 | -0.70% |
|
| 2024/03/15 | 13 | 49.80 | 1 | 49.70 | 49.20 | 12 | 2,003 | 0.60% |
|
| 2024/03/14 | 0 | 0.00 | 2 | 50.30 | 50.40 | -2 | 2,298 | -0.09% |
|
| 2024/03/13 | 3 | 49.25 | 0 | 0.00 | 49.05 | 3 | 2,322 | 0.13% |
|
| 2024/03/12 | 2 | 51.35 | 8 | 50.61 | 51.00 | -6 | 2,371 | -0.25% |
|
| 2024/03/11 | 0 | 0.00 | 20.4 | 49.42 | 50.60 | -20.4 | 2,478 | -0.82% |
|
| 2024/03/08 | 12 | 47.03 | 0 | 0.00 | 46.75 | 12 | 2,449 | 0.49% |
|
| 2024/03/07 | 7 | 47.59 | 3 | 47.85 | 47.85 | 4 | 2,455 | 0.16% |
|
| 2024/03/06 | 1 | 47.20 | 0 | 0.00 | 47.20 | 1 | 2,445 | 0.04% |
|
| 2024/03/05 | 4 | 46.50 | 0 | 0.00 | 46.90 | 4 | 2,444 | 0.16% |
|
| 2024/03/04 | 7 | 47.88 | 0 | 0.00 | 47.60 | 7 | 2,436 | 0.29% |
|
| 2024/03/01 | 5 | 47.77 | 2 | 47.75 | 48.40 | 3 | 2,468 | 0.12% |
|
| 2024/02/29 | 0 | 0.00 | 0.1 | 47.95 | 48.35 | -0.1 | 2,476 | -0.01% |
|
| 2024/02/26 | 2 | 47.98 | 1 | 48.10 | 48.30 | 1 | 2,510 | 0.04% |
|
| 2024/02/23 | 1 | 47.60 | 1 | 47.45 | 47.25 | 0 | 2,523 | 0.00% |
|
| 2024/02/22 | 0 | 0.00 | 4 | 48.25 | 48.40 | -4 | 2,550 | -0.16% |
|
| 2024/02/21 | 0 | 0.00 | 2 | 47.20 | 46.80 | -2 | 2,567 | -0.08% |
|
| 2024/02/20 | 9 | 46.31 | 2 | 47.00 | 46.30 | 7 | 2,953 | 0.24% |
|
| 2024/02/16 | 0 | 0.00 | 2 | 45.18 | 45.95 | -2 | 4,299 | -0.05% |
|
| 2024/02/15 | 0.2 | 44.40 | 2 | 44.40 | 44.00 | -1.8 | 4,913 | -0.04% |
|
| 2024/02/02 | 2 | 43.43 | 0 | 0.00 | 43.25 | 2 | 5,393 | 0.04% |
|
| 2024/01/30 | 1 | 44.50 | 0 | 0.00 | 44.45 | 1 | 5,551 | 0.02% |
|
| 2024/01/29 | 0 | 0.00 | 12 | 44.94 | 45.10 | -12 | 5,548 | -0.22% |
|
| 2024/01/26 | 0 | 0.00 | 2.6 | 44.86 | 44.90 | -2.6 | 5,551 | -0.05% |
|
| 2024/01/25 | 3 | 45.47 | 0 | 0.00 | 44.80 | 3 | 5,547 | 0.05% |
|
| 2024/01/24 | 0 | 0.00 | 1 | 46.60 | 45.80 | -1 | 5,535 | -0.02% |
|
| 2024/01/23 | 0 | 0.00 | 1 | 46.20 | 45.80 | -1 | 5,527 | -0.02% |
|
| 2024/01/22 | 1 | 45.45 | 0 | 0.00 | 45.75 | 1 | 5,518 | 0.02% |
|
| 2024/01/18 | 2 | 46.10 | 0 | 0.00 | 45.90 | 2 | 5,508 | 0.04% |
|
| 2024/01/17 | 1 | 45.60 | 4 | 45.98 | 45.60 | -3 | 5,492 | -0.05% |
|
| 2024/01/16 | 1 | 46.20 | 0 | 0.00 | 46.60 | 1 | 5,481 | 0.02% |
|
| 2024/01/12 | 3 | 47.17 | 0 | 0.00 | 47.15 | 3 | 5,462 | 0.05% |
|
| 2024/01/11 | 4 | 48.29 | 2 | 49.40 | 48.40 | 2 | 5,447 | 0.04% |
|
| 2024/01/10 | 5 | 48.37 | 2 | 48.35 | 47.70 | 3 | 5,365 | 0.06% |
|
| 2024/01/09 | 2 | 52.40 | 1 | 54.00 | 53.00 | 1 | 5,272 | 0.02% |
|
| 2024/01/08 | 20.2 | 53.45 | 19 | 53.70 | 54.70 | 1.2 | 5,231 | 0.02% |
|
| 2024/01/05 | 0 | 0.00 | 1 | 52.00 | 52.90 | -1 | 5,171 | -0.02% |
|
| 2023/12/29 | 7 | 51.14 | 7 | 51.50 | 51.60 | 0 | 5,208 | 0.00% |
|
| 2023/12/28 | 1 | 51.00 | 7 | 51.24 | 51.10 | -6 | 5,213 | -0.12% |
|
| 2023/12/27 | 1 | 50.80 | 0 | 0.00 | 51.00 | 1 | 5,237 | 0.02% |
|
| 2023/12/26 | 0 | 0.00 | 1 | 51.60 | 51.60 | -1 | 5,280 | -0.02% |
|
| 2023/12/25 | 3 | 50.83 | 2 | 50.90 | 50.80 | 1 | 5,301 | 0.02% |
|
| 2023/12/22 | 0 | 0.00 | 20 | 51.55 | 51.70 | -20 | 5,281 | -0.38% |
|
| 2023/12/21 | 21 | 52.01 | 1 | 52.20 | 51.90 | 20 | 5,282 | 0.38% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 53.30 | 53.00 | -1 | 5,297 | -0.02% |
|
| 2023/12/19 | 23 | 52.45 | 22 | 52.95 | 52.70 | 1 | 5,305 | 0.02% |
|
| 2023/12/18 | 0 | 0.00 | 1 | 53.50 | 53.30 | -1 | 5,322 | -0.02% |
|
| 2023/12/15 | 2 | 54.00 | 2.8 | 54.22 | 54.30 | -0.8 | 5,320 | -0.02% |
|
| 2023/12/14 | 1 | 53.80 | 1 | 54.30 | 54.10 | 0 | 5,330 | 0.00% |
|
| 2023/12/13 | 10 | 54.91 | 2 | 55.20 | 54.80 | 8 | 5,331 | 0.15% |
|
| 2023/12/12 | 10 | 54.20 | 16 | 54.88 | 55.40 | -6 | 5,344 | -0.11% |
|
| 2023/12/11 | 24 | 55.02 | 12 | 55.62 | 53.40 | 12 | 5,343 | 0.22% |
|
| 2023/12/08 | 1 | 55.60 | 4 | 54.30 | 54.30 | -3 | 5,410 | -0.06% |
|
| 2023/12/07 | 2 | 54.35 | 1 | 55.20 | 54.60 | 1 | 5,684 | 0.02% |
|
| 2023/12/06 | 10 | 52.25 | 10 | 53.30 | 53.60 | 0 | 5,699 | 0.00% |
|
| 2023/12/05 | 5 | 56.44 | 5.1 | 54.16 | 54.10 | -0.1 | 5,521 | 0.00% |
|
| 2023/11/29 | 1 | 56.80 | 0 | 0.00 | 56.70 | 1 | 5,409 | 0.02% |
|
| 2023/11/28 | 7.1 | 56.82 | 0 | 0.00 | 57.00 | 7.1 | 5,398 | 0.13% |
|
| 2023/11/27 | 1 | 58.60 | 1 | 58.60 | 58.50 | 0 | 5,355 | 0.00% |
|
| 2023/11/24 | 0.2 | 60.10 | 8 | 60.51 | 60.30 | -7.8 | 5,329 | -0.15% |
|
| 2023/11/23 | 0 | 0.00 | 5 | 60.00 | 60.20 | -5 | 5,299 | -0.09% |
|
| 2023/11/22 | 0 | 0.00 | 1 | 59.70 | 59.70 | -1 | 5,279 | -0.02% |
|
| 2023/11/21 | 1.3 | 58.85 | 8 | 59.50 | 59.50 | -6.7 | 5,262 | -0.13% |
|
| 2023/11/20 | 10 | 59.70 | 2 | 59.75 | 59.90 | 8 | 5,234 | 0.15% |
|
| 2023/11/17 | 9 | 58.82 | 114 | 59.74 | 59.90 | -105 | 5,179 | -2.03% |
大賣/鉅額交易
|
| 2023/11/16 | 185.3 | 58.40 | 96.2 | 58.38 | 58.40 | 89.1 | 4,788 | 1.86% |
大買/
|
| 2023/11/15 | 12 | 55.41 | 19 | 56.57 | 58.10 | -7 | 3,804 | -0.19% |
|
| 2023/11/14 | 15.1 | 52.34 | 17.2 | 53.14 | 52.90 | -2.1 | 3,423 | -0.06% |
|
| 2023/11/13 | 6 | 48.59 | 33 | 49.45 | 50.40 | -27 | 2,790 | -0.97% |
|
| 2023/11/10 | 12.1 | 45.03 | 15 | 45.49 | 45.90 | -2.9 | 2,515 | -0.12% |
|
| 2023/11/09 | 23 | 42.20 | 30 | 41.91 | 42.65 | -7 | 2,313 | -0.30% |
|
| 2023/11/08 | 0 | 0.00 | 5 | 43.10 | 43.10 | -5 | 2,198 | -0.23% |
|
| 2023/11/06 | 0 | 0.00 | 1 | 40.00 | 40.00 | -1 | 2,210 | -0.05% |
|
| 2023/10/27 | 0 | 0.00 | 30 | 40.73 | 40.10 | -30 | 2,276 | -1.32% |
|
| 2023/10/26 | 0 | 0.00 | 1 | 39.95 | 39.90 | -1 | 2,273 | -0.04% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 40.10 | 39.85 | -1 | 2,274 | -0.04% |
|
| 2023/10/20 | 3 | 38.43 | 2 | 38.50 | 38.60 | 1 | 2,267 | 0.04% |
|
| 2023/10/18 | 2 | 38.25 | 0 | 0.00 | 38.05 | 2 | 2,285 | 0.09% |
|
| 2023/10/17 | 17 | 39.07 | 1 | 39.05 | 38.55 | 16 | 2,279 | 0.70% |
|
| 2023/10/16 | 4 | 40.05 | 0 | 0.00 | 39.90 | 4 | 2,265 | 0.18% |
|
| 2023/10/13 | 12 | 41.22 | 0 | 0.00 | 40.70 | 12 | 2,286 | 0.52% |
|
| 2023/10/12 | 1 | 42.00 | 1 | 42.00 | 42.45 | 0 | 2,294 | 0.00% |
|
| 2023/10/11 | 10 | 41.11 | 0 | 0.00 | 41.45 | 10 | 2,293 | 0.44% |
|
| 2023/10/06 | 1 | 43.00 | 0 | 0.00 | 43.90 | 1 | 2,227 | 0.04% |
|
| 2023/10/05 | 4 | 44.09 | 0 | 0.00 | 43.50 | 4 | 2,273 | 0.18% |
|
| 2023/10/03 | 6 | 43.37 | 2 | 43.30 | 43.40 | 4 | 2,489 | 0.16% |
|
| 2023/10/02 | 0 | 0.00 | 1.1 | 44.04 | 44.70 | -1.1 | 2,465 | -0.04% |
|
| 2023/09/28 | 1 | 42.95 | 1 | 42.65 | 42.95 | 0 | 2,443 | 0.00% |
|
| 2023/09/25 | 1 | 41.85 | 1 | 41.60 | 42.10 | 0 | 2,443 | 0.00% |
|
| 2023/09/22 | 6 | 40.93 | 2 | 41.10 | 41.20 | 4 | 2,424 | 0.16% |
|
| 2023/09/21 | 1 | 40.10 | 0 | 0.00 | 40.40 | 1 | 2,415 | 0.04% |
|
| 2023/09/20 | 0 | 0.00 | 1 | 41.75 | 42.00 | -1 | 2,398 | -0.04% |
|
| 2023/09/18 | 2 | 43.30 | 8 | 43.45 | 43.15 | -6 | 2,373 | -0.25% |
|
| 2023/09/15 | 7 | 44.60 | 5 | 43.93 | 44.75 | 2 | 2,344 | 0.09% |
|
| 2023/09/14 | 29 | 44.87 | 42 | 44.18 | 45.05 | -13 | 2,293 | -0.57% |
|
| 2023/09/13 | 28 | 43.76 | 25 | 43.33 | 44.10 | 3 | 2,167 | 0.14% |
|
| 2023/09/12 | 15 | 42.81 | 58 | 42.98 | 43.60 | -43 | 1,845 | -2.33% |
|
| 2023/09/11 | 3 | 39.20 | 30 | 39.60 | 39.65 | -27 | 1,545 | -1.75% |
|
| 2023/09/07 | 1 | 35.35 | 0 | 0.00 | 35.35 | 1 | 1,493 | 0.07% |
|
| 2023/09/05 | 1 | 36.40 | 0 | 0.00 | 36.30 | 1 | 1,524 | 0.07% |
|
| 2023/09/01 | 1 | 35.40 | 0 | 0.00 | 35.40 | 1 | 1,566 | 0.06% |
|
| 2023/08/30 | 1 | 34.60 | 0 | 0.00 | 34.60 | 1 | 1,642 | 0.06% |
|
| 2023/08/28 | 1 | 33.90 | 2 | 33.95 | 33.75 | -1 | 1,693 | -0.06% |
|
| 2023/08/25 | 1 | 35.45 | 0 | 0.00 | 34.50 | 1 | 1,679 | 0.06% |
|
| 2023/08/24 | 2 | 35.25 | 8 | 35.82 | 34.70 | -6 | 1,670 | -0.36% |
|
| 2023/08/22 | 5 | 37.26 | 0 | 0.00 | 37.05 | 5 | 1,629 | 0.31% |
|
| 2023/08/17 | 1 | 37.80 | 0 | 0.00 | 38.00 | 1 | 1,596 | 0.06% |
|
| 2023/08/16 | 8 | 37.46 | 0 | 0.00 | 37.40 | 8 | 1,582 | 0.51% |
|
| 2023/08/14 | 3 | 37.13 | 0 | 0.00 | 37.00 | 3 | 1,548 | 0.19% |
|
| 2023/08/11 | 3 | 38.98 | 0 | 0.00 | 38.85 | 3 | 1,529 | 0.20% |
|
| 2023/08/10 | 5 | 38.79 | 26 | 38.93 | 38.55 | -21 | 1,499 | -1.40% |
|
| 2023/08/09 | 5 | 38.88 | 0 | 0.00 | 38.85 | 5 | 1,458 | 0.34% |
|
| 2023/08/08 | 1 | 38.40 | 0 | 0.00 | 38.20 | 1 | 1,445 | 0.07% |
|
| 2023/08/07 | 20 | 38.76 | 10 | 38.50 | 38.50 | 10 | 1,434 | 0.70% |
|
| 2023/08/04 | 0 | 0.00 | 5 | 37.75 | 38.00 | -5 | 1,395 | -0.36% |
|
| 2023/08/02 | 5 | 36.20 | 0 | 0.00 | 36.45 | 5 | 1,384 | 0.36% |
|
| 2023/07/31 | 2 | 36.30 | 0 | 0.00 | 35.60 | 2 | 1,380 | 0.14% |
|
| 2023/07/27 | 3 | 35.45 | 3 | 35.40 | 35.40 | 0 | 1,403 | 0.00% |
|
| 2023/07/26 | 2 | 35.05 | 1 | 34.95 | 35.10 | 1 | 1,419 | 0.07% |
|
| 2023/07/24 | 8 | 35.54 | 5 | 35.84 | 35.30 | 3 | 1,418 | 0.21% |
|
| 2023/07/20 | 0 | 0.00 | 2 | 37.55 | 37.95 | -2 | 1,385 | -0.14% |
|
| 2023/07/18 | 5 | 37.51 | 0 | 0.00 | 36.90 | 5 | 1,367 | 0.37% |
|
| 2023/07/17 | 2 | 38.40 | 1 | 38.70 | 38.45 | 1 | 1,338 | 0.07% |
|
| 2023/07/14 | 0 | 0.00 | 1 | 37.50 | 37.55 | -1 | 1,316 | -0.08% |
|
| 2023/07/13 | 2 | 38.20 | 2 | 37.25 | 37.65 | 0 | 1,300 | 0.00% |
|
| 2023/07/12 | 1 | 37.85 | 0 | 0.00 | 37.85 | 1 | 1,282 | 0.08% |
|
| 2023/07/11 | 24 | 40.36 | 19 | 40.61 | 39.25 | 5 | 1,226 | 0.41% |
|
| 2023/07/10 | 9 | 38.71 | 20 | 37.99 | 39.15 | -11 | 1,061 | -1.04% |
|
| 2023/07/07 | 0 | 0.00 | 64 | 35.89 | 35.60 | -64 | 984 | -6.50% |
|
| 2023/07/06 | 0 | 0.00 | 2 | 36.85 | 36.35 | -2 | 975 | -0.21% |
|
| 2023/07/05 | 0 | 0.00 | 4 | 35.43 | 35.65 | -4 | 939 | -0.43% |
|
| 2023/07/04 | 21 | 35.97 | 0 | 0.00 | 35.15 | 21 | 929 | 2.26% |
|
| 2023/07/03 | 20 | 36.42 | 3 | 35.65 | 36.40 | 17 | 908 | 1.87% |
|
| 2023/06/30 | 5 | 34.44 | 41 | 34.00 | 34.75 | -36 | 884 | -4.07% |
|
| 2023/06/29 | 1.1 | 34.51 | 0 | 0.00 | 34.50 | 1.1 | 873 | 0.13% |
|
| 2023/06/28 | 11 | 35.06 | 41 | 35.22 | 34.50 | -30 | 866 | -3.46% |
|
| 2023/06/27 | 6 | 35.76 | 11 | 35.60 | 35.65 | -5 | 848 | -0.59% |
|
| 2023/06/26 | 11 | 37.02 | 6 | 36.98 | 37.30 | 5 | 821 | 0.61% |
|
| 2023/06/21 | 0 | 0.00 | 0.1 | 37.50 | 37.65 | -0.1 | 801 | -0.01% |
|
| 2023/06/20 | 7 | 37.09 | 0 | 0.00 | 37.00 | 7 | 785 | 0.89% |
|
| 2023/06/19 | 8 | 35.75 | 0 | 0.00 | 36.05 | 8 | 760 | 1.05% |
|
| 2023/06/16 | 11 | 35.94 | 13 | 36.37 | 36.30 | -2 | 742 | -0.27% |
|
| 2023/06/15 | 20 | 34.65 | 2 | 34.88 | 34.85 | 18 | 686 | 2.62% |
|
| 2023/06/14 | 1 | 33.20 | 0 | 0.00 | 33.80 | 1 | 662 | 0.15% |
|
| 2023/06/13 | 4 | 34.54 | 8 | 34.65 | 34.15 | -4 | 646 | -0.62% |
|
| 2023/06/12 | 4 | 33.53 | 1 | 34.05 | 34.05 | 3 | 617 | 0.49% |
|
| 2023/06/09 | 53 | 33.31 | 0 | 0.00 | 33.35 | 53 | 605 | 8.75% |
|
| 2023/06/07 | 12 | 32.82 | 0 | 0.00 | 33.20 | 12 | 604 | 1.98% |
|
| 2023/06/06 | 10 | 32.55 | 0.3 | 32.55 | 32.65 | 9.7 | 587 | 1.65% |
|
| 2023/06/05 | 0 | 0.00 | 3 | 32.17 | 32.60 | -3 | 573 | -0.52% |
|
| 2023/06/02 | 6 | 31.13 | 3 | 31.55 | 30.85 | 3 | 520 | 0.58% |
|
| 2023/06/01 | 0 | 0.00 | 29 | 29.44 | 29.45 | -29 | 470 | -6.16% |
|
| 2023/05/30 | 0 | 0.00 | 1 | 29.45 | 29.25 | -1 | 498 | -0.20% |
|
| 2023/05/26 | 1 | 29.15 | 0.3 | 29.25 | 28.95 | 0.7 | 516 | 0.14% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 29.85 | 29.70 | -1 | 512 | -0.20% |
|
| 2023/05/24 | 0 | 0.00 | 1 | 29.85 | 29.90 | -1 | 516 | -0.19% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 29.80 | 29.80 | -1 | 526 | -0.19% |
|
| 2023/05/18 | 1 | 29.35 | 3 | 29.50 | 29.35 | -2 | 550 | -0.36% |
|
| 2023/05/17 | 0.3 | 29.50 | 0 | 0.00 | 29.30 | 0.3 | 549 | 0.05% |
|
| 2023/05/15 | 0 | 0.00 | 1 | 28.95 | 29.00 | -1 | 550 | -0.18% |
|
| 2023/05/12 | 8 | 29.49 | 2 | 29.25 | 29.05 | 6 | 551 | 1.09% |
|
| 2023/05/11 | 8 | 29.49 | 2 | 29.25 | 29.20 | 6 | 552 | 1.09% |
|
| 2023/05/09 | 2 | 29.55 | 0 | 0.00 | 29.55 | 2 | 559 | 0.36% |
|
| 2023/05/05 | 2 | 30.60 | 0 | 0.00 | 30.40 | 2 | 560 | 0.36% |
|
| 2023/05/04 | 0 | 0.00 | 3 | 31.35 | 30.80 | -3 | 564 | -0.53% |
|
| 2023/05/03 | 0 | 0.00 | 2 | 31.15 | 31.35 | -2 | 558 | -0.36% |
|
| 2023/05/02 | 0 | 0.00 | 6 | 30.21 | 30.75 | -6 | 543 | -1.10% |
|
| 2023/04/28 | 0 | 0.00 | 1 | 29.60 | 29.65 | -1 | 525 | -0.19% |
|
| 2023/04/27 | 6 | 28.54 | 6 | 28.85 | 28.85 | 0 | 514 | 0.00% |
|
| 2023/04/26 | 0.3 | 28.30 | 0 | 0.00 | 28.65 | 0.3 | 514 | 0.06% |
|
| 2023/04/25 | 0 | 0.00 | 1 | 28.25 | 28.30 | -1 | 516 | -0.19% |
|
| 2023/04/20 | 1 | 29.25 | 0 | 0.00 | 29.15 | 1 | 556 | 0.18% |
|
| 2023/04/18 | 0 | 0.00 | 1 | 29.95 | 29.75 | -1 | 563 | -0.18% |
|
| 2023/04/17 | 3 | 30.00 | 4 | 29.61 | 29.85 | -1 | 561 | -0.18% |
|
| 2023/04/13 | 1 | 29.70 | 0 | 0.00 | 29.65 | 1 | 553 | 0.18% |
|
| 2023/04/12 | 1 | 29.20 | 0 | 0.00 | 29.25 | 1 | 549 | 0.18% |
|
| 2023/04/11 | 0 | 0.00 | 2.3 | 29.14 | 29.25 | -2.3 | 547 | -0.42% |
|
| 2023/04/10 | 1 | 28.95 | 3 | 29.00 | 29.10 | -2 | 548 | -0.36% |
|
| 2023/04/07 | 1 | 29.00 | 0 | 0.00 | 28.95 | 1 | 546 | 0.18% |
|
| 2023/04/06 | 1 | 29.05 | 0 | 0.00 | 29.05 | 1 | 546 | 0.18% |
|
| 2023/03/31 | 1 | 29.05 | 0.2 | 29.15 | 29.05 | 0.8 | 549 | 0.14% |
|
| 2023/03/29 | 1 | 28.80 | 0 | 0.00 | 29.15 | 1 | 565 | 0.18% |
|
| 2023/03/28 | 28 | 29.25 | 0 | 0.00 | 29.00 | 28 | 571 | 4.90% |
|
| 2023/03/27 | 1 | 29.30 | 0 | 0.00 | 29.25 | 1 | 573 | 0.17% |
|
| 2023/03/23 | 0 | 0.00 | 20 | 29.37 | 29.30 | -20 | 585 | -3.42% |
|
| 2023/03/16 | 0 | 0.00 | 2 | 28.98 | 28.90 | -2 | 616 | -0.32% |
|
| 2023/03/13 | 5 | 28.94 | 0 | 0.00 | 29.30 | 5 | 655 | 0.76% |
|
| 2023/03/10 | 1 | 29.60 | 0 | 0.00 | 29.65 | 1 | 646 | 0.15% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 30.50 | 30.60 | -1 | 694 | -0.14% |
|
| 2023/03/06 | 0 | 0.00 | 18 | 30.06 | 30.20 | -18 | 690 | -2.61% |
|
| 2023/03/03 | 0 | 0.00 | 1 | 29.90 | 29.80 | -1 | 686 | -0.15% |
|
| 2023/03/02 | 1.5 | 29.87 | 0 | 0.00 | 29.70 | 1.5 | 691 | 0.22% |
|
| 2023/03/01 | 2 | 30.40 | 0 | 0.00 | 30.40 | 2 | 675 | 0.30% |
|
| 2023/02/24 | 1 | 31.00 | 2 | 30.90 | 30.80 | -1 | 672 | -0.15% |
|
| 2023/02/22 | 2 | 32.25 | 2 | 32.05 | 32.05 | 0 | 670 | 0.00% |
|
| 2023/02/21 | 0 | 0.00 | 5 | 32.13 | 32.10 | -5 | 669 | -0.75% |
|
| 2023/02/20 | 0 | 0.00 | 3 | 31.80 | 31.80 | -3 | 667 | -0.45% |
|
| 2023/02/17 | 0 | 0.00 | 6 | 31.64 | 31.90 | -6 | 668 | -0.90% |
|
| 2023/02/16 | 10 | 32.03 | 6 | 31.98 | 31.85 | 4 | 669 | 0.60% |
|
| 2023/02/10 | 2 | 31.40 | 0 | 0.00 | 31.25 | 2 | 664 | 0.30% |
|
| 2023/02/07 | 0 | 0.00 | 1 | 31.40 | 31.15 | -1 | 663 | -0.15% |
|
| 2023/02/03 | 0 | 0.00 | 2 | 31.63 | 31.80 | -2 | 662 | -0.30% |
|
| 2023/02/02 | 2 | 31.83 | 0 | 0.00 | 31.50 | 2 | 655 | 0.31% |
|
| 2023/01/12 | 0 | 0.00 | 0 | 30.30 | 30.00 | 0 | 654 | 0.00% |
|
| 2023/01/11 | 0 | 0.00 | 1 | 29.80 | 29.95 | -1 | 639 | -0.16% |
|
| 2023/01/10 | 3 | 28.98 | 0 | 0.00 | 29.40 | 3 | 629 | 0.48% |
|
| 2023/01/09 | 1.5 | 29.85 | 0 | 0.00 | 29.20 | 1.5 | 611 | 0.25% |
|
| 2022/12/21 | 0.5 | 31.65 | 0 | 0.00 | 31.40 | 0.5 | 656 | 0.08% |
|
| 2022/12/20 | 5 | 33.40 | 5 | 32.35 | 32.35 | 0 | 661 | 0.00% |
|
| 2022/12/19 | 0 | 0.00 | 2 | 33.30 | 33.20 | -2 | 662 | -0.30% |
|
| 2022/12/13 | 3 | 33.48 | 3 | 32.50 | 32.50 | 0 | 662 | 0.00% |
|
| 2022/12/09 | 4 | 33.53 | 4 | 33.15 | 33.15 | 0 | 666 | 0.00% |
|
| 2022/12/08 | 1 | 33.05 | 0 | 0.00 | 33.10 | 1 | 669 | 0.15% |
|
| 2022/12/07 | 0 | 0.00 | 3 | 32.80 | 32.65 | -3 | 671 | -0.45% |
|
| 2022/12/06 | 0 | 0.00 | 2 | 33.00 | 32.65 | -2 | 678 | -0.29% |
|
| 2022/12/05 | 3 | 32.92 | 4.1 | 33.17 | 33.40 | -1.1 | 668 | -0.16% |
|
| 2022/12/02 | 2 | 32.28 | 1 | 32.35 | 32.50 | 1 | 680 | 0.15% |
|
| 2022/12/01 | 0 | 0.00 | 2 | 31.95 | 31.70 | -2 | 674 | -0.30% |
|
| 2022/11/30 | 0 | 0.00 | 1 | 30.30 | 29.90 | -1 | 659 | -0.15% |
|
| 2022/11/28 | 1 | 28.80 | 0 | 0.00 | 29.30 | 1 | 655 | 0.15% |
|
| 2022/11/25 | 1 | 29.35 | 0 | 0.00 | 29.20 | 1 | 663 | 0.15% |
|
| 2022/11/23 | 1 | 29.55 | 5 | 29.61 | 29.55 | -4 | 669 | -0.60% |
|
| 2022/11/22 | 1 | 30.00 | 0 | 0.00 | 29.70 | 1 | 676 | 0.15% |
|
| 2022/11/21 | 0 | 0.00 | 2 | 30.35 | 30.40 | -2 | 767 | -0.26% |
|
| 2022/11/18 | 0 | 0.00 | 3 | 30.90 | 30.25 | -3 | 789 | -0.38% |
|
| 2022/11/17 | 0 | 0.00 | 5 | 30.85 | 30.85 | -5 | 790 | -0.64% |
|
| 2022/11/15 | 1 | 30.15 | 6 | 30.21 | 30.20 | -5 | 801 | -0.62% |
|
| 2022/11/14 | 4 | 29.46 | 0 | 0.00 | 30.20 | 4 | 804 | 0.50% |
|
| 2022/11/11 | 10 | 29.11 | 0 | 0.00 | 29.25 | 10 | 801 | 1.25% |
|
| 2022/11/08 | 0 | 0.00 | 4 | 29.26 | 29.20 | -4 | 804 | -0.50% |
|
| 2022/11/07 | 0 | 0.00 | 5 | 28.82 | 28.85 | -5 | 805 | -0.62% |
|
| 2022/11/02 | 1 | 28.65 | 3 | 28.77 | 28.60 | -2 | 821 | -0.24% |
|
| 2022/11/01 | 2 | 28.35 | 0 | 0.00 | 28.45 | 2 | 831 | 0.24% |
|
| 2022/10/27 | 0 | 0.00 | 1 | 28.60 | 28.45 | -1 | 870 | -0.11% |
|
| 2022/10/25 | 0 | 0.00 | 12 | 27.50 | 27.60 | -12 | 929 | -1.29% |
|
| 2022/10/24 | 1 | 28.10 | 4 | 28.05 | 28.00 | -3 | 935 | -0.32% |
|
| 2022/10/20 | 1 | 27.70 | 0 | 0.00 | 27.95 | 1 | 945 | 0.11% |
|
| 2022/10/18 | 0 | 0.00 | 1 | 29.05 | 29.20 | -1 | 955 | -0.10% |
|
| 2022/10/13 | 2 | 27.50 | 0 | 0.00 | 27.60 | 2 | 1,017 | 0.20% |
|
| 2022/10/11 | 1 | 28.25 | 0 | 0.00 | 28.05 | 1 | 1,104 | 0.09% |
|
| 2022/10/07 | 0 | 0.00 | 17 | 30.16 | 29.65 | -17 | 1,237 | -1.37% |
|
| 2022/10/06 | 17 | 30.41 | 0 | 0.00 | 30.75 | 17 | 1,353 | 1.26% |
|
| 2022/09/30 | 2 | 29.65 | 0 | 0.00 | 29.80 | 2 | 1,386 | 0.14% |
|
| 2022/09/29 | 1 | 29.50 | 0 | 0.00 | 29.65 | 1 | 1,390 | 0.07% |
|
| 2022/09/28 | 3 | 29.53 | 0 | 0.00 | 28.75 | 3 | 1,386 | 0.22% |
|
| 2022/09/27 | 1 | 30.85 | 0 | 0.00 | 30.70 | 1 | 1,376 | 0.07% |
|
| 2022/09/26 | 5 | 31.33 | 0.1 | 31.30 | 30.80 | 4.9 | 1,377 | 0.36% |
|
| 2022/09/23 | 31 | 33.45 | 0 | 0.00 | 32.20 | 31 | 1,380 | 2.25% |
|
| 2022/09/21 | 2 | 33.48 | 0 | 0.00 | 33.15 | 2 | 1,384 | 0.14% |
|
| 2022/09/20 | 2 | 33.60 | 0 | 0.00 | 33.20 | 2 | 1,384 | 0.14% |
|
| 2022/09/19 | 3 | 33.42 | 1 | 33.45 | 32.85 | 2 | 1,384 | 0.14% |
|
| 2022/09/16 | 4 | 34.91 | 0 | 0.00 | 34.70 | 4 | 1,386 | 0.29% |
|
| 2022/09/15 | 2 | 34.20 | 5 | 34.80 | 34.80 | -3 | 1,386 | -0.22% |
|
| 2022/09/14 | 5 | 34.32 | 3 | 34.20 | 34.25 | 2 | 1,392 | 0.14% |
|
| 2022/09/13 | 0 | 0.00 | 7 | 35.29 | 34.85 | -7 | 1,402 | -0.50% |
|
| 2022/09/12 | 0 | 0.00 | 21 | 34.82 | 34.90 | -21 | 1,416 | -1.48% |
|
| 2022/09/08 | 4 | 33.23 | 4 | 33.78 | 33.70 | 0 | 1,424 | 0.00% |
|
| 2022/09/07 | 25 | 31.79 | 0 | 0.00 | 31.50 | 25 | 1,437 | 1.74% |
|
| 2022/09/06 | 30 | 32.43 | 0 | 0.00 | 32.50 | 30 | 1,441 | 2.08% |
|
| 2022/09/05 | 1 | 34.25 | 0 | 0.00 | 33.35 | 1 | 1,447 | 0.07% |
|
| 2022/09/02 | 4 | 34.60 | 1 | 34.95 | 34.50 | 3 | 1,434 | 0.21% |
|
| 2022/09/01 | 1 | 34.10 | 1 | 34.15 | 34.40 | 0 | 1,421 | 0.00% |
|
| 2022/08/31 | 1 | 34.10 | 10 | 34.40 | 34.40 | -9 | 1,438 | -0.63% |
|
| 2022/08/30 | 0 | 0.00 | 15 | 34.08 | 34.15 | -15 | 1,453 | -1.03% |
|
| 2022/08/29 | 1.1 | 33.29 | 0 | 0.00 | 33.30 | 1.1 | 1,451 | 0.08% |
|
| 2022/08/26 | 47 | 35.23 | 34 | 35.66 | 34.50 | 13 | 1,448 | 0.90% |
|
| 2022/08/25 | 2 | 35.85 | 14.1 | 35.64 | 36.30 | -12.1 | 1,356 | -0.89% |
|
| 2022/08/24 | 0 | 0.00 | 2 | 33.80 | 33.00 | -2 | 1,330 | -0.15% |
|
| 2022/08/23 | 1 | 33.40 | 2 | 33.00 | 33.15 | -1 | 1,342 | -0.07% |
|
| 2022/08/22 | 0 | 0.00 | 7 | 34.12 | 33.50 | -7 | 1,349 | -0.52% |
|
| 2022/08/19 | 2 | 33.35 | 0 | 0.00 | 33.15 | 2 | 1,349 | 0.15% |
|
| 2022/08/18 | 0 | 0.00 | 1 | 33.40 | 33.55 | -1 | 1,359 | -0.07% |
|
| 2022/08/17 | 3 | 33.33 | 20 | 33.25 | 33.40 | -17 | 1,359 | -1.25% |
|
| 2022/08/16 | 2 | 32.58 | 3 | 32.60 | 32.50 | -1 | 1,360 | -0.07% |
|
| 2022/08/15 | 2 | 32.40 | 6 | 32.60 | 32.55 | -4 | 1,357 | -0.29% |
|
| 2022/08/12 | 1 | 31.55 | 0 | 0.00 | 31.80 | 1 | 1,352 | 0.07% |
|
| 2022/08/10 | 2 | 30.45 | 1 | 30.90 | 30.75 | 1 | 1,352 | 0.07% |
|
| 2022/08/08 | 1 | 30.45 | 0 | 0.00 | 30.45 | 1 | 1,354 | 0.07% |
|
| 2022/08/05 | 5 | 31.18 | 0 | 0.00 | 31.20 | 5 | 1,354 | 0.37% |
|
| 2022/08/04 | 1 | 31.70 | 0 | 0.00 | 31.05 | 1 | 1,353 | 0.07% |
|
| 2022/08/02 | 8 | 34.35 | 9 | 33.83 | 33.50 | -1 | 1,335 | -0.07% |
|
| 2022/08/01 | 1 | 34.10 | 1 | 34.00 | 34.00 | 0 | 1,317 | 0.00% |
|
| 2022/07/29 | 0 | 0.00 | 1 | 32.85 | 33.00 | -1 | 1,301 | -0.08% |
|
| 2022/07/28 | 2 | 32.50 | 0 | 0.00 | 32.20 | 2 | 1,294 | 0.15% |
|
| 2022/07/27 | 0 | 0.00 | 1 | 33.05 | 33.20 | -1 | 1,286 | -0.08% |
|
| 2022/07/26 | 7 | 33.51 | 8 | 32.53 | 32.50 | -1 | 1,289 | -0.08% |
|
| 2022/07/25 | 3 | 33.13 | 1 | 33.20 | 33.10 | 2 | 1,274 | 0.16% |
|
| 2022/07/22 | 4 | 33.61 | 4 | 33.34 | 33.40 | 0 | 1,267 | 0.00% |
|
| 2022/07/21 | 1 | 32.75 | 2 | 33.05 | 33.05 | -1 | 1,267 | -0.08% |
|
| 2022/07/20 | 6 | 32.81 | 17 | 32.31 | 31.90 | -11 | 1,248 | -0.88% |
|
| 2022/07/19 | 9 | 32.92 | 6 | 33.19 | 32.55 | 3 | 1,227 | 0.24% |
|
| 2022/07/18 | 3 | 34.73 | 3 | 34.80 | 34.40 | 0 | 1,193 | 0.00% |
|
| 2022/07/15 | 41 | 34.98 | 12 | 35.53 | 36.05 | 29 | 1,142 | 2.54% |
|
| 2022/07/14 | 9 | 33.34 | 27 | 33.82 | 34.70 | -18 | 1,006 | -1.79% |
|
| 2022/07/12 | 3 | 29.50 | 0 | 0.00 | 28.70 | 3 | 882 | 0.34% |
|
| 2022/07/11 | 1 | 30.00 | 5 | 29.20 | 29.85 | -4 | 879 | -0.45% |
|
| 2022/07/08 | 2 | 27.95 | 0 | 0.00 | 28.55 | 2 | 854 | 0.23% |
|
| 2022/07/07 | 0 | 0.00 | 3 | 27.65 | 27.85 | -3 | 853 | -0.35% |
|
| 2022/07/06 | 0 | 0.00 | 1 | 27.10 | 27.15 | -1 | 854 | -0.12% |
|
| 2022/07/05 | 2 | 27.40 | 0 | 0.00 | 27.40 | 2 | 860 | 0.23% |
|
| 2022/06/29 | 3 | 28.62 | 0 | 0.00 | 28.55 | 3 | 851 | 0.35% |
|
| 2022/06/28 | 1 | 28.65 | 0 | 0.00 | 29.05 | 1 | 854 | 0.12% |
|
| 2022/06/24 | 2 | 28.83 | 2 | 28.90 | 28.90 | 0 | 857 | 0.00% |
|
| 2022/06/23 | 9 | 28.00 | 1 | 27.90 | 27.80 | 8 | 850 | 0.94% |
|
| 2022/06/21 | 0 | 0.00 | 3 | 28.93 | 29.10 | -3 | 865 | -0.35% |
|
| 2022/06/17 | 3.2 | 29.48 | 0 | 0.00 | 29.40 | 3.2 | 849 | 0.38% |
|
| 2022/06/16 | 4 | 32.05 | 0 | 0.00 | 30.50 | 4 | 842 | 0.47% |
|
| 2022/06/15 | 1.1 | 34.34 | 0 | 0.00 | 33.15 | 1.1 | 826 | 0.13% |
|
| 2022/06/14 | 1 | 34.00 | 30 | 34.10 | 34.00 | -29 | 832 | -3.48% |
|
| 2022/06/13 | 1 | 35.60 | 0 | 0.00 | 35.60 | 1 | 836 | 0.12% |
|
| 2022/06/09 | 2 | 36.33 | 0 | 0.00 | 36.80 | 2 | 843 | 0.24% |
|
| 2022/06/08 | 2 | 40.50 | 2 | 40.45 | 40.10 | 0 | 818 | 0.00% |
|
| 2022/06/07 | 5 | 39.88 | 3 | 39.80 | 39.95 | 2 | 816 | 0.24% |
|
| 2022/06/06 | 2 | 39.90 | 0 | 0.00 | 39.95 | 2 | 821 | 0.24% |
|
| 2022/06/02 | 0 | 0.00 | 6 | 39.65 | 39.75 | -6 | 827 | -0.72% |
|
| 2022/06/01 | 0 | 0.00 | 1 | 39.80 | 39.65 | -1 | 841 | -0.12% |
|
| 2022/05/31 | 1 | 39.45 | 4 | 39.25 | 39.60 | -3 | 841 | -0.36% |
|
| 2022/05/27 | 0 | 0.00 | 5 | 37.01 | 37.70 | -5 | 827 | -0.60% |
|
| 2022/05/25 | 9 | 36.77 | 16 | 36.82 | 36.85 | -7 | 841 | -0.83% |
|
| 2022/05/16 | 1 | 37.20 | 1 | 38.50 | 37.25 | 0 | 922 | 0.00% |
|
| 2022/05/12 | 1.3 | 36.76 | 9 | 36.48 | 36.15 | -7.8 | 961 | -0.81% |
|
| 2022/05/11 | 5 | 37.51 | 0 | 0.00 | 37.30 | 5 | 969 | 0.52% |
|
| 2022/05/09 | 1 | 38.90 | 0 | 0.00 | 37.10 | 1 | 1,122 | 0.09% |
|
| 2022/05/06 | 4 | 39.35 | 2 | 39.45 | 39.50 | 2 | 1,222 | 0.16% |
|
| 2022/05/05 | 0 | 0.00 | 1 | 41.00 | 40.95 | -1 | 1,255 | -0.08% |
|
| 2022/05/04 | 11 | 40.98 | 0 | 0.00 | 40.80 | 11 | 1,309 | 0.84% |
|
| 2022/04/28 | 1 | 39.55 | 0 | 0.00 | 39.55 | 1 | 1,447 | 0.07% |
|
| 2022/04/27 | 0.1 | 39.70 | 0 | 0.00 | 39.55 | 0.1 | 1,449 | 0.00% |
|
| 2022/04/26 | 5.4 | 41.00 | 0 | 0.00 | 40.90 | 5.4 | 1,436 | 0.38% |
|
| 2022/04/25 | 4 | 41.05 | 1 | 40.95 | 41.05 | 3 | 1,447 | 0.21% |
|
| 2022/04/22 | 1 | 42.00 | 39 | 42.10 | 42.05 | -38 | 1,454 | -2.61% |
|
| 2022/04/19 | 0 | 0.00 | 11 | 41.64 | 42.00 | -11 | 1,455 | -0.76% |
|
| 2022/04/18 | 0 | 0.00 | 10 | 40.93 | 40.95 | -10 | 1,462 | -0.68% |
|
| 2022/04/14 | 0 | 0.00 | 2 | 42.30 | 42.20 | -2 | 1,554 | -0.13% |
|
| 2022/04/11 | 3 | 41.38 | 6 | 42.15 | 41.30 | -3 | 1,573 | -0.19% |
|
| 2022/04/07 | 1 | 42.75 | 2 | 43.50 | 42.80 | -1 | 1,584 | -0.06% |
|
| 2022/04/06 | 0 | 0.00 | 1 | 43.95 | 44.35 | -1 | 1,577 | -0.06% |
|
| 2022/03/31 | 0.3 | 45.50 | 0 | 0.00 | 45.20 | 0.3 | 1,579 | 0.02% |
|
| 2022/03/29 | 1 | 45.55 | 0 | 0.00 | 45.40 | 1 | 1,579 | 0.06% |
|
| 2022/03/28 | 1 | 45.50 | 20 | 44.83 | 45.95 | -19 | 1,581 | -1.20% |
|
| 2022/03/24 | 23 | 47.04 | 21 | 47.21 | 47.25 | 2 | 1,583 | 0.13% |
|
| 2022/03/23 | 15 | 47.10 | 20 | 47.46 | 47.45 | -5 | 1,588 | -0.31% |
|
| 2022/03/21 | 1 | 45.95 | 1 | 46.00 | 45.90 | 0 | 1,584 | 0.00% |
|
| 2022/03/18 | 11 | 44.82 | 1 | 44.65 | 45.45 | 10 | 1,581 | 0.63% |
|
| 2022/03/15 | 1 | 42.10 | 3 | 42.15 | 42.20 | -2 | 1,590 | -0.13% |
|
| 2022/03/14 | 1 | 42.50 | 0.2 | 42.30 | 42.85 | 0.8 | 1,591 | 0.05% |
|
| 2022/03/09 | 3 | 40.97 | 6 | 41.77 | 40.75 | -3 | 1,643 | -0.18% |
|
| 2022/03/08 | 0 | 0.00 | 5 | 41.35 | 41.50 | -5 | 1,641 | -0.30% |
|
| 2022/03/03 | 20 | 44.70 | 0 | 0.00 | 44.40 | 20 | 1,623 | 1.23% |
|
| 2022/03/02 | 0 | 0.00 | 24 | 44.23 | 44.40 | -24 | 1,624 | -1.48% |
|
| 2022/03/01 | 0 | 0.00 | 2 | 43.85 | 44.55 | -2 | 1,622 | -0.12% |
|
| 2022/02/25 | 1 | 42.05 | 0 | 0.00 | 42.75 | 1 | 1,612 | 0.06% |
|
| 2022/02/24 | 50.2 | 44.00 | 0 | 0.00 | 42.85 | 50.2 | 1,591 | 3.15% |
|
| 2022/02/23 | 10 | 43.80 | 0 | 0.00 | 44.20 | 10 | 1,578 | 0.63% |
|
| 2022/02/22 | 5 | 43.50 | 0 | 0.00 | 43.10 | 5 | 1,572 | 0.32% |
|
| 2022/02/21 | 1 | 44.05 | 0 | 0.00 | 44.45 | 1 | 1,558 | 0.06% |
|
| 2022/02/18 | 0 | 0.00 | 5 | 45.00 | 44.80 | -5 | 1,553 | -0.32% |
|
| 2022/02/17 | 1 | 44.70 | 5 | 44.34 | 44.30 | -4 | 1,546 | -0.26% |
|
| 2022/02/16 | 1 | 45.00 | 4 | 45.32 | 45.30 | -3 | 1,538 | -0.20% |
|
| 2022/02/15 | 2 | 44.55 | 2 | 45.03 | 44.30 | 0 | 1,521 | 0.00% |
|
| 2022/02/14 | 2 | 43.55 | 0 | 0.00 | 42.90 | 2 | 1,489 | 0.13% |
|
| 2022/02/11 | 0.1 | 44.80 | 0 | 0.00 | 44.75 | 0.1 | 1,479 | 0.01% |
|
| 2022/02/10 | 23 | 45.11 | 10 | 45.50 | 45.20 | 13 | 1,471 | 0.88% |
|
| 2022/02/09 | 29 | 45.38 | 8 | 45.01 | 46.75 | 21 | 1,432 | 1.47% |
|
| 2022/02/08 | 15 | 43.59 | 18 | 42.34 | 43.60 | -3 | 1,345 | -0.22% |
|
| 2022/02/07 | 4 | 45.15 | 5 | 45.68 | 45.65 | -1 | 1,226 | -0.08% |
|
| 2022/01/26 | 4.1 | 45.05 | 2 | 45.25 | 44.40 | 2.1 | 1,186 | 0.17% |
|
| 2022/01/25 | 3.2 | 46.43 | 3 | 46.40 | 45.95 | 0.2 | 1,133 | 0.02% |
|
| 2022/01/24 | 4.1 | 46.94 | 7 | 46.86 | 46.45 | -2.9 | 1,090 | -0.27% |
|
| 2022/01/21 | 3 | 48.33 | 2 | 48.45 | 48.20 | 1 | 1,034 | 0.10% |
|
| 2022/01/19 | 1 | 51.70 | 1 | 51.90 | 51.70 | 0 | 978 | 0.00% |
|
| 2022/01/18 | 2 | 52.70 | 0 | 0.00 | 52.30 | 2 | 973 | 0.21% |
|
| 2022/01/17 | 1.2 | 51.03 | 6 | 51.05 | 51.00 | -4.8 | 959 | -0.50% |
|
| 2022/01/13 | 0.2 | 52.30 | 0 | 0.00 | 52.50 | 0.2 | 948 | 0.02% |
|
| 2022/01/12 | 1 | 52.30 | 30 | 52.02 | 52.40 | -29 | 946 | -3.06% |
|
| 2022/01/11 | 12.1 | 52.55 | 1 | 52.60 | 52.50 | 11.1 | 943 | 1.18% |
|
| 2022/01/10 | 2 | 53.10 | 2 | 51.30 | 54.00 | 0 | 932 | 0.00% |
|
| 2022/01/07 | 0.2 | 52.20 | 4 | 52.80 | 52.00 | -3.8 | 903 | -0.42% |
|
| 2022/01/06 | 7 | 55.91 | 4 | 56.10 | 55.90 | 3 | 827 | 0.36% |
|
| 2022/01/05 | 2 | 56.15 | 0 | 0.00 | 56.10 | 2 | 819 | 0.24% |
|
| 2022/01/03 | 0 | 0.00 | 3 | 56.23 | 55.90 | -3 | 800 | -0.37% |
|
| 2021/12/30 | 0 | 0.00 | 5 | 57.00 | 56.50 | -5 | 792 | -0.63% |
|
| 2021/12/29 | 0 | 0.00 | 1 | 57.60 | 57.30 | -1 | 778 | -0.13% |
|
| 2021/12/28 | 2 | 57.00 | 7.4 | 57.27 | 57.50 | -5.4 | 774 | -0.70% |
|
| 2021/12/27 | 0 | 0.00 | 3.1 | 56.84 | 56.90 | -3.1 | 779 | -0.39% |
|
| 2021/12/24 | 0 | 0.00 | 3 | 57.03 | 56.80 | -3 | 775 | -0.39% |
|
| 2021/12/23 | 4 | 56.70 | 0.3 | 57.20 | 57.10 | 3.8 | 771 | 0.49% |
|
| 2021/12/22 | 2 | 57.70 | 0 | 0.00 | 57.50 | 2 | 767 | 0.26% |
|
| 2021/12/21 | 15 | 57.67 | 2 | 57.50 | 57.50 | 13 | 761 | 1.71% |
|
| 2021/12/20 | 3 | 56.50 | 0 | 0.00 | 56.60 | 3 | 742 | 0.40% |
|
| 2021/12/17 | 3 | 56.53 | 1 | 57.40 | 56.40 | 2 | 729 | 0.27% |
|
| 2021/12/16 | 2 | 55.80 | 1 | 56.00 | 55.80 | 1 | 709 | 0.14% |
|
| 2021/12/15 | 11 | 55.80 | 4 | 55.60 | 55.60 | 7 | 701 | 1.00% |
|
| 2021/12/14 | 1.1 | 56.31 | 1 | 56.20 | 56.20 | 0.1 | 687 | 0.01% |
|
| 2021/12/13 | 2 | 57.40 | 4 | 57.15 | 57.00 | -2 | 672 | -0.30% |
|
| 2021/12/10 | 10 | 59.50 | 0 | 0.00 | 59.00 | 10 | 626 | 1.60% |
|
| 2021/12/09 | 2 | 59.35 | 7 | 59.30 | 59.20 | -5 | 607 | -0.82% |
|
| 2021/12/07 | 7 | 59.21 | 10 | 58.75 | 59.00 | -3 | 604 | -0.50% |
|
| 2021/12/06 | 11 | 60.45 | 8 | 60.50 | 60.30 | 3 | 562 | 0.53% |
|
| 2021/12/03 | 1 | 62.60 | 4 | 63.00 | 62.90 | -3 | 530 | -0.57% |
|
| 2021/12/02 | 0 | 0.00 | 2 | 62.90 | 62.80 | -2 | 523 | -0.38% |
|
| 2021/12/01 | 2.1 | 63.05 | 0 | 0.00 | 63.10 | 2.1 | 515 | 0.40% |
|
| 2021/11/29 | 5 | 63.80 | 0 | 0.00 | 64.00 | 5 | 503 | 0.99% |
|
| 2021/11/26 | 0 | 0.00 | 3 | 64.10 | 64.10 | -3 | 500 | -0.60% |
|
| 2021/11/25 | 23 | 65.60 | 0 | 0.00 | 65.40 | 23 | 496 | 4.64% |
|
| 2021/11/24 | 2 | 65.00 | 1 | 65.50 | 65.20 | 1 | 494 | 0.20% |
|
| 2021/11/23 | 18 | 63.91 | 0 | 0.00 | 64.00 | 18 | 491 | 3.66% |
|
| 2021/11/22 | 0 | 0.00 | 1 | 64.00 | 64.00 | -1 | 491 | -0.20% |
|
| 2021/11/19 | 0 | 0.00 | 4 | 64.30 | 64.00 | -4 | 500 | -0.80% |
|
| 2021/11/18 | 1 | 64.60 | 0 | 0.00 | 64.30 | 1 | 500 | 0.20% |
|
| 2021/11/17 | 2 | 65.20 | 2 | 64.70 | 64.50 | 0 | 504 | 0.00% |
|
| 2021/11/16 | 4 | 64.55 | 0 | 0.00 | 64.20 | 4 | 501 | 0.80% |
|
| 2021/11/15 | 0 | 0.00 | 7 | 65.50 | 65.30 | -7 | 501 | -1.40% |
|
| 2021/11/11 | 9 | 65.02 | 70 | 64.95 | 64.80 | -61 | 513 | -11.88% |
|
| 2021/11/10 | 1 | 66.30 | 20 | 65.93 | 65.30 | -19 | 519 | -3.65% |
|
| 2021/11/09 | 14 | 64.86 | 4 | 64.40 | 65.20 | 10 | 517 | 1.93% |
|
| 2021/11/08 | 5 | 64.00 | 118 | 63.91 | 63.90 | -113 | 519 | -21.75% |
大賣/鉅額交易
|
| 2021/11/05 | 27 | 65.57 | 0 | 0.00 | 65.80 | 27 | 516 | 5.23% |
|
| 2021/11/04 | 43 | 68.51 | 0 | 0.00 | 68.50 | 43 | 549 | 7.82% |
|
| 2021/11/03 | 28 | 68.28 | 0 | 0.00 | 68.20 | 28 | 563 | 4.97% |
|
| 2021/11/02 | 47 | 67.59 | 0 | 0.00 | 67.70 | 47 | 573 | 8.19% |
|
| 2021/11/01 | 2 | 68.00 | 9 | 67.42 | 68.30 | -7 | 618 | -1.13% |
|
| 2021/10/26 | 1 | 65.90 | 0 | 0.00 | 66.00 | 1 | 687 | 0.15% |
|
| 2021/10/25 | 2 | 66.00 | 0 | 0.00 | 66.00 | 2 | 700 | 0.29% |
|
| 2021/10/22 | 10 | 66.31 | 0 | 0.00 | 65.70 | 10 | 723 | 1.38% |
|
| 2021/10/21 | 1 | 66.60 | 0 | 0.00 | 67.40 | 1 | 734 | 0.14% |
|
| 2021/10/20 | 1 | 66.60 | 0.2 | 66.40 | 66.60 | 0.9 | 746 | 0.11% |
|
| 2021/10/19 | 0.1 | 66.90 | 0 | 0.00 | 66.80 | 0.1 | 774 | 0.01% |
|
| 2021/10/13 | 1 | 65.50 | 0 | 0.00 | 65.20 | 1 | 934 | 0.11% |
|
| 2021/10/12 | 1 | 65.40 | 0 | 0.00 | 65.50 | 1 | 947 | 0.11% |
|
| 2021/10/07 | 0 | 0.00 | 7 | 67.63 | 67.90 | -7 | 990 | -0.71% |
|
| 2021/10/06 | 5 | 65.12 | 0 | 0.00 | 65.00 | 5 | 1,043 | 0.48% |
|
| 2021/10/05 | 0 | 0.00 | 4 | 64.80 | 65.80 | -4 | 1,119 | -0.36% |
|
| 2021/10/04 | 1 | 65.00 | 4 | 64.80 | 65.40 | -3 | 1,129 | -0.27% |
|
| 2021/10/01 | 21 | 68.46 | 20 | 68.30 | 68.30 | 1 | 1,123 | 0.09% |
|
| 2021/09/30 | 9 | 69.60 | 0 | 0.00 | 69.60 | 9 | 1,131 | 0.80% |
|
| 2021/09/29 | 12 | 69.59 | 2 | 69.60 | 69.50 | 10 | 1,140 | 0.88% |
|
| 2021/09/28 | 1 | 70.30 | 0 | 0.00 | 70.50 | 1 | 1,152 | 0.09% |
|
| 2021/09/27 | 0 | 0.00 | 2 | 70.60 | 70.80 | -2 | 1,166 | -0.17% |
|
| 2021/09/23 | 1 | 68.80 | 1 | 69.00 | 69.20 | 0 | 1,196 | 0.00% |
|
| 2021/09/22 | 3 | 68.50 | 0 | 0.00 | 68.30 | 3 | 1,223 | 0.25% |
|
| 2021/09/17 | 5 | 69.60 | 0 | 0.00 | 70.00 | 5 | 1,268 | 0.39% |
|
| 2021/09/16 | 4 | 70.00 | 0 | 0.00 | 70.30 | 4 | 1,343 | 0.30% |
|
| 2021/09/15 | 0 | 0.00 | 14 | 70.73 | 70.70 | -14 | 1,352 | -1.04% |
|
| 2021/09/10 | 11 | 72.12 | 2.2 | 72.33 | 71.50 | 8.9 | 1,392 | 0.64% |
|
| 2021/09/09 | 2 | 70.00 | 2 | 70.40 | 70.20 | 0 | 1,403 | 0.00% |
|
| 2021/09/08 | 12 | 69.25 | 0 | 0.00 | 69.20 | 12 | 1,408 | 0.85% |
|
| 2021/09/07 | 8 | 70.31 | 1 | 70.10 | 70.30 | 7 | 1,407 | 0.50% |
|
| 2021/09/06 | 0 | 0.00 | 1 | 71.00 | 71.00 | -1 | 1,413 | -0.07% |
|
| 2021/09/03 | 4 | 71.53 | 0 | 0.00 | 71.50 | 4 | 1,420 | 0.28% |
|
| 2021/09/02 | 3 | 71.10 | 0 | 0.00 | 71.00 | 3 | 1,452 | 0.21% |
|
| 2021/09/01 | 1 | 71.60 | 5 | 71.70 | 72.00 | -4 | 1,482 | -0.27% |
|
| 2021/08/31 | 0 | 0.00 | 1.1 | 71.04 | 70.80 | -1.1 | 1,499 | -0.07% |
|
| 2021/08/26 | 12 | 70.66 | 0 | 0.00 | 70.50 | 12 | 1,556 | 0.77% |
|
| 2021/08/25 | 29.1 | 70.68 | 0 | 0.00 | 70.70 | 29.1 | 1,581 | 1.84% |
|
| 2021/08/24 | 2 | 69.70 | 0 | 0.00 | 69.30 | 2 | 1,588 | 0.13% |
|
| 2021/08/23 | 0 | 0.00 | 1 | 70.90 | 70.60 | -1 | 1,616 | -0.06% |
|
| 2021/08/18 | 7 | 69.49 | 0 | 0.00 | 71.90 | 7 | 1,756 | 0.40% |
|
| 2021/08/17 | 1 | 69.90 | 0.2 | 71.20 | 69.90 | 0.8 | 1,766 | 0.05% |
|
| 2021/08/16 | 2 | 70.00 | 20 | 69.92 | 70.00 | -18 | 1,783 | -1.01% |
|
| 2021/08/13 | 5 | 73.40 | 0 | 0.00 | 72.00 | 5 | 1,799 | 0.28% |
|
| 2021/08/11 | 4 | 73.13 | 0 | 0.00 | 73.00 | 4 | 1,828 | 0.22% |
|
| 2021/08/10 | 6 | 74.15 | 0 | 0.00 | 73.10 | 6 | 1,855 | 0.32% |
|
| 2021/08/09 | 1 | 77.40 | 6 | 77.57 | 77.00 | -5 | 1,857 | -0.27% |
|
| 2021/08/06 | 5 | 77.72 | 10 | 77.90 | 77.70 | -5 | 1,905 | -0.26% |
|
| 2021/08/05 | 1 | 78.00 | 10 | 77.90 | 78.00 | -9 | 1,943 | -0.46% |
|
| 2021/08/04 | 6.3 | 79.30 | 2 | 79.50 | 80.80 | 4.3 | 2,001 | 0.21% |
|
| 2021/08/03 | 14 | 77.81 | 0 | 0.00 | 77.70 | 14 | 2,083 | 0.67% |
|
| 2021/07/30 | 0 | 0.00 | 5 | 77.30 | 77.10 | -5 | 2,398 | -0.21% |
|
| 2021/07/29 | 20 | 77.68 | 0 | 0.00 | 77.90 | 20 | 2,424 | 0.83% |
|
| 2021/07/28 | 0 | 0.00 | 10 | 77.10 | 77.90 | -10 | 2,486 | -0.40% |
|
| 2021/07/27 | 1 | 78.50 | 2 | 79.50 | 78.30 | -1 | 2,563 | -0.04% |
|
| 2021/07/26 | 0.1 | 80.00 | 0 | 0.00 | 79.90 | 0.1 | 2,596 | 0.00% |
|
| 2021/07/23 | 5 | 81.52 | 0 | 0.00 | 81.00 | 5 | 2,630 | 0.19% |
|
| 2021/07/22 | 5 | 83.68 | 1 | 84.60 | 82.20 | 4 | 2,660 | 0.15% |
|
| 2021/07/21 | 1 | 84.00 | 4.4 | 85.05 | 84.40 | -3.4 | 2,646 | -0.13% |
|
| 2021/07/20 | 4 | 83.35 | 2 | 83.35 | 83.60 | 2 | 2,616 | 0.08% |
|
| 2021/07/19 | 1 | 83.50 | 3 | 84.00 | 84.30 | -2 | 2,597 | -0.08% |
|
| 2021/07/16 | 11 | 83.35 | 56 | 83.03 | 83.50 | -45 | 2,611 | -1.72% |
|
| 2021/07/15 | 1.1 | 82.17 | 5 | 82.48 | 83.00 | -3.9 | 2,618 | -0.15% |
|
| 2021/07/14 | 8.3 | 82.07 | 3 | 82.43 | 82.00 | 5.3 | 2,642 | 0.20% |
|
| 2021/07/13 | 7 | 83.30 | 15 | 83.50 | 83.40 | -8 | 2,758 | -0.29% |
|
| 2021/07/12 | 62 | 82.07 | 44 | 82.47 | 82.30 | 18 | 2,754 | 0.65% |
|
| 2021/07/09 | 1 | 79.00 | 1 | 78.80 | 78.50 | 0 | 2,721 | 0.00% |
|
| 2021/07/08 | 0.2 | 78.00 | 1 | 78.10 | 78.30 | -0.8 | 2,792 | -0.03% |
|
| 2021/07/07 | 4 | 77.93 | 8 | 78.00 | 77.90 | -4 | 2,886 | -0.14% |
|
| 2021/07/06 | 34 | 78.31 | 1 | 78.60 | 78.60 | 33 | 3,050 | 1.08% |
|
| 2021/07/05 | 10 | 79.40 | 3 | 79.10 | 79.10 | 7 | 3,159 | 0.22% |
|
| 2021/07/02 | 5 | 77.20 | 19 | 77.85 | 78.90 | -14 | 3,225 | -0.43% |
|
| 2021/07/01 | 0 | 0.00 | 58 | 77.69 | 77.60 | -58 | 3,285 | -1.77% |
|
| 2021/06/30 | 0 | 0.00 | 1 | 78.90 | 78.90 | -1 | 3,422 | -0.03% |
|
| 2021/06/29 | 7 | 80.36 | 0 | 0.00 | 79.20 | 7 | 3,595 | 0.19% |
|
| 2021/06/28 | 16 | 80.30 | 4 | 82.48 | 80.50 | 12 | 3,608 | 0.33% |
|
| 2021/06/25 | 11 | 82.65 | 3 | 81.17 | 82.20 | 8 | 3,582 | 0.22% |
|
| 2021/06/24 | 0 | 0.00 | 13 | 78.74 | 78.80 | -13 | 3,551 | -0.37% |
|
| 2021/06/23 | 1 | 78.30 | 8 | 78.30 | 78.60 | -7 | 3,572 | -0.20% |
|
| 2021/06/22 | 6 | 77.50 | 2 | 77.10 | 76.60 | 4 | 3,572 | 0.11% |
|
| 2021/06/21 | 9 | 77.48 | 1 | 76.90 | 77.30 | 8 | 3,597 | 0.22% |
|
| 2021/06/18 | 2 | 78.80 | 19 | 78.50 | 78.90 | -17 | 3,625 | -0.47% |
|
| 2021/06/17 | 10 | 77.05 | 3 | 77.10 | 77.40 | 7 | 3,644 | 0.19% |
|
| 2021/06/16 | 0 | 0.00 | 9 | 77.11 | 76.60 | -9 | 3,757 | -0.24% |
|
| 2021/06/15 | 17 | 76.60 | 3 | 76.87 | 77.00 | 14 | 3,802 | 0.37% |
|
| 2021/06/11 | 2 | 77.10 | 0 | 0.00 | 77.00 | 2 | 3,897 | 0.05% |
|
| 2021/06/10 | 13 | 77.04 | 2 | 76.90 | 76.60 | 11 | 4,079 | 0.27% |
|
| 2021/06/09 | 20 | 79.10 | 5 | 79.58 | 79.60 | 15 | 4,120 | 0.36% |
|
| 2021/06/08 | 0 | 0.00 | 17 | 79.20 | 78.90 | -17 | 4,263 | -0.40% |
|
| 2021/06/07 | 32 | 77.80 | 2 | 78.00 | 78.20 | 30 | 4,623 | 0.65% |
|
| 2021/06/04 | 0 | 0.00 | 43 | 78.23 | 79.20 | -43 | 4,762 | -0.90% |
|
| 2021/06/03 | 19 | 78.32 | 26 | 78.77 | 78.30 | -7 | 4,759 | -0.15% |
|
| 2021/06/02 | 16 | 79.48 | 13 | 79.85 | 79.70 | 3 | 4,767 | 0.06% |
|
| 2021/06/01 | 2 | 77.80 | 3 | 78.33 | 78.70 | -1 | 4,753 | -0.02% |
|
| 2021/05/31 | 4 | 77.05 | 5 | 78.20 | 77.40 | -1 | 4,755 | -0.02% |
|
| 2021/05/28 | 10 | 77.79 | 13 | 78.28 | 78.00 | -3 | 4,749 | -0.06% |
|
| 2021/05/27 | 13 | 75.66 | 8 | 75.33 | 77.00 | 5 | 4,796 | 0.10% |
|
| 2021/05/26 | 8 | 72.23 | 4 | 72.05 | 73.00 | 4 | 4,784 | 0.08% |
|
| 2021/05/25 | 0 | 0.00 | 7 | 70.30 | 70.30 | -7 | 4,789 | -0.15% |
|
| 2021/05/24 | 14 | 69.59 | 4 | 68.90 | 69.50 | 10 | 4,793 | 0.21% |
|
| 2021/05/21 | 9 | 68.33 | 8 | 68.70 | 70.10 | 1 | 4,842 | 0.02% |
|
| 2021/05/19 | 11 | 66.49 | 6 | 66.45 | 67.00 | 5 | 5,007 | 0.10% |
|
| 2021/05/18 | 17 | 65.88 | 3 | 67.13 | 67.20 | 14 | 5,222 | 0.27% |
|
| 2021/05/17 | 9 | 64.93 | 20 | 64.58 | 63.10 | -11 | 5,225 | -0.21% |
|
| 2021/05/14 | 11 | 71.24 | 9 | 72.00 | 70.10 | 2 | 5,210 | 0.04% |
|
| 2021/05/13 | 25 | 66.24 | 9 | 66.76 | 68.60 | 16 | 5,213 | 0.31% |
|
| 2021/05/12 | 79 | 68.18 | 24 | 69.75 | 67.40 | 55 | 5,194 | 1.06% |
|
| 2021/05/11 | 39.2 | 73.69 | 30 | 71.62 | 71.50 | 9.2 | 5,147 | 0.18% |
|
| 2021/05/10 | 52.2 | 79.52 | 24 | 79.09 | 78.80 | 28.2 | 5,120 | 0.55% |
|
| 2021/05/07 | 51.3 | 77.10 | 100 | 77.92 | 78.30 | -48.7 | 5,115 | -0.95% |
|
| 2021/05/06 | 8 | 83.60 | 0 | 0.00 | 83.60 | 8 | 4,894 | 0.16% |
|
| 2021/05/05 | 51 | 93.54 | 38 | 95.60 | 92.80 | 13 | 4,875 | 0.27% |
|
| 2021/05/04 | 7 | 91.46 | 5 | 91.32 | 94.20 | 2 | 4,813 | 0.04% |
|
| 2021/05/03 | 25 | 93.24 | 20.1 | 94.96 | 91.50 | 4.9 | 4,735 | 0.10% |
|
| 2021/04/29 | 17 | 92.54 | 5 | 93.46 | 94.00 | 12 | 4,693 | 0.26% |
|
| 2021/04/28 | 4 | 91.75 | 0 | 0.00 | 93.40 | 4 | 4,658 | 0.09% |
|
| 2021/04/27 | 0 | 0.00 | 2 | 90.25 | 90.30 | -2 | 4,653 | -0.04% |
|
| 2021/04/26 | 2 | 90.00 | 8 | 90.15 | 90.30 | -6 | 4,689 | -0.13% |
|
| 2021/04/23 | 8 | 88.51 | 0 | 0.00 | 88.70 | 8 | 4,705 | 0.17% |
|
| 2021/04/22 | 2 | 89.40 | 3 | 88.33 | 88.00 | -1 | 4,700 | -0.02% |
|
| 2021/04/21 | 3.2 | 90.66 | 2 | 90.95 | 89.80 | 1.2 | 4,659 | 0.03% |
|
| 2021/04/20 | 3 | 89.13 | 1 | 87.60 | 89.00 | 2 | 4,653 | 0.04% |
|
| 2021/04/19 | 94.4 | 89.62 | 3 | 89.00 | 89.00 | 91.4 | 4,635 | 1.97% |
|
| 2021/04/16 | 4 | 96.00 | 4 | 95.43 | 95.30 | 0 | 4,540 | 0.00% |
|
| 2021/04/15 | 2 | 92.15 | 84 | 92.97 | 93.50 | -82 | 4,499 | -1.82% |
|
| 2021/04/14 | 84 | 89.41 | 2 | 89.25 | 90.80 | 82 | 4,471 | 1.83% |
|
| 2021/04/13 | 4.5 | 93.80 | 7 | 92.91 | 92.00 | -2.5 | 4,402 | -0.06% |
|
| 2021/04/12 | 20 | 97.55 | 41 | 97.41 | 95.90 | -21 | 4,308 | -0.49% |
|
| 2021/04/09 | 2 | 106.50 | 37.2 | 106.15 | 106.50 | -35.2 | 4,142 | -0.85% |
|
| 2021/04/08 | 4 | 100.50 | 33 | 101.02 | 103.50 | -29 | 4,036 | -0.72% |
|
| 2021/04/07 | 3.2 | 99.84 | 17 | 100.15 | 99.60 | -13.8 | 3,966 | -0.35% |
|
| 2021/04/06 | 21 | 99.00 | 23 | 99.28 | 100.00 | -2 | 3,914 | -0.05% |
|
| 2021/04/01 | 15.1 | 97.69 | 72 | 98.36 | 98.00 | -56.9 | 3,769 | -1.51% |
|
| 2021/03/31 | 4 | 95.25 | 12 | 95.64 | 94.30 | -8 | 3,590 | -0.22% |
|
| 2021/03/30 | 31 | 95.05 | 16 | 95.06 | 95.20 | 15 | 3,562 | 0.42% |
|
| 2021/03/29 | 0 | 0.00 | 2 | 94.65 | 95.30 | -2 | 3,595 | -0.06% |
|
| 2021/03/26 | 0 | 0.00 | 2.1 | 94.59 | 92.60 | -2.1 | 3,589 | -0.06% |
|
| 2021/03/25 | 2 | 93.80 | 3 | 93.43 | 93.20 | -1 | 3,564 | -0.03% |
|
| 2021/03/24 | 3 | 93.37 | 0 | 0.00 | 93.50 | 3 | 3,561 | 0.08% |
|
| 2021/03/23 | 4 | 93.50 | 5 | 92.04 | 93.50 | -1 | 3,565 | -0.03% |
|
| 2021/03/22 | 13 | 91.88 | 0 | 0.00 | 91.60 | 13 | 3,532 | 0.37% |
|
| 2021/03/19 | 17 | 94.75 | 24 | 95.29 | 93.40 | -7 | 3,513 | -0.20% |
|
| 2021/03/18 | 4 | 93.93 | 35 | 94.25 | 94.90 | -31 | 3,434 | -0.90% |
|
| 2021/03/17 | 28 | 94.33 | 24 | 94.20 | 93.20 | 4 | 3,405 | 0.12% |
|
| 2021/03/16 | 5.5 | 95.59 | 18 | 95.15 | 92.50 | -12.5 | 3,349 | -0.37% |
|
| 2021/03/15 | 4.5 | 92.62 | 3 | 91.97 | 92.60 | 1.5 | 3,179 | 0.05% |
|
| 2021/03/12 | 40.1 | 92.99 | 55 | 92.60 | 92.00 | -14.9 | 3,144 | -0.47% |
|
| 2021/03/11 | 33 | 90.88 | 36.2 | 91.00 | 93.40 | -3.2 | 3,004 | -0.11% |
|
| 2021/03/10 | 4 | 85.94 | 60.3 | 84.45 | 86.70 | -56.3 | 2,639 | -2.13% |
|
| 2021/03/09 | 13 | 82.76 | 0 | 0.00 | 82.60 | 13 | 2,491 | 0.52% |
|
| 2021/03/08 | 2 | 83.30 | 9 | 83.96 | 83.60 | -7 | 2,485 | -0.28% |
|
| 2021/03/05 | 0 | 0.00 | 12 | 82.10 | 81.90 | -12 | 2,459 | -0.49% |
|
| 2021/03/04 | 1 | 81.50 | 29 | 81.57 | 81.80 | -28 | 2,459 | -1.14% |
|
| 2021/03/03 | 16 | 82.52 | 19 | 82.04 | 82.10 | -3 | 2,462 | -0.12% |
|
| 2021/03/02 | 3.3 | 84.22 | 0 | 0.00 | 83.90 | 3.3 | 2,444 | 0.13% |
|
| 2021/02/26 | 19 | 80.49 | 18 | 81.96 | 81.20 | 1 | 2,359 | 0.04% |
|
| 2021/02/25 | 25 | 83.28 | 2 | 83.30 | 82.70 | 23 | 2,325 | 0.99% |
|
| 2021/02/24 | 7 | 82.84 | 15 | 83.25 | 83.20 | -8 | 2,288 | -0.35% |
|
| 2021/02/23 | 9.1 | 85.04 | 24 | 84.62 | 83.20 | -14.9 | 2,268 | -0.66% |
|
| 2021/02/22 | 5 | 86.26 | 45 | 86.40 | 86.70 | -40 | 2,208 | -1.81% |
|
| 2021/02/19 | 5.1 | 87.56 | 63.5 | 87.62 | 88.00 | -58.5 | 2,162 | -2.70% |
|
| 2021/02/18 | 33.4 | 81.86 | 69.3 | 85.13 | 86.10 | -35.9 | 2,051 | -1.75% |
|
| 2021/02/17 | 8.1 | 78.48 | 64 | 78.95 | 79.10 | -56 | 1,811 | -3.09% |
|
| 2021/02/05 | 41 | 76.81 | 41 | 77.95 | 77.70 | 0 | 1,774 | 0.00% |
|
| 2021/02/04 | 0 | 0.00 | 23 | 78.31 | 78.20 | -23 | 1,752 | -1.31% |
|
| 2021/02/03 | 12 | 76.20 | 9 | 77.50 | 75.90 | 3 | 1,730 | 0.17% |
|
| 2021/02/02 | 35 | 76.51 | 39 | 76.97 | 76.80 | -4 | 1,850 | -0.22% |
|
| 2021/02/01 | 9 | 77.40 | 18 | 77.31 | 78.30 | -9 | 1,833 | -0.49% |
|
| 2021/01/29 | 21 | 75.48 | 7 | 77.36 | 73.60 | 14 | 1,749 | 0.80% |
|
| 2021/01/28 | 5 | 74.96 | 4 | 75.08 | 74.70 | 1 | 1,688 | 0.06% |
|
| 2021/01/27 | 3 | 75.17 | 6 | 75.92 | 75.80 | -3 | 1,714 | -0.17% |
|
| 2021/01/26 | 15 | 75.08 | 0 | 0.00 | 74.10 | 15 | 1,710 | 0.88% |
|
| 2021/01/25 | 9 | 75.13 | 2 | 75.60 | 75.40 | 7 | 1,731 | 0.40% |
|
| 2021/01/22 | 2 | 72.80 | 1 | 73.20 | 73.60 | 1 | 1,720 | 0.06% |
|
| 2021/01/21 | 1 | 73.70 | 0 | 0.00 | 73.60 | 1 | 1,722 | 0.06% |
|
| 2021/01/20 | 2 | 74.45 | 7 | 75.31 | 73.30 | -5 | 1,713 | -0.29% |
|
| 2021/01/19 | 29 | 77.97 | 2.2 | 77.93 | 77.60 | 26.8 | 1,667 | 1.61% |
|
| 2021/01/18 | 2 | 77.00 | 3 | 77.23 | 77.30 | -1 | 1,623 | -0.06% |
|
| 2021/01/15 | 3 | 74.97 | 1 | 75.20 | 75.30 | 2 | 1,605 | 0.12% |
|
| 2021/01/14 | 2 | 76.20 | 6 | 76.18 | 76.00 | -4 | 1,609 | -0.25% |
|
| 2021/01/13 | 10 | 76.30 | 1 | 76.20 | 75.90 | 9 | 1,617 | 0.56% |
|
| 2021/01/12 | 2 | 74.90 | 2 | 75.45 | 76.00 | 0 | 1,637 | 0.00% |
|
| 2021/01/11 | 25 | 76.12 | 3 | 76.50 | 75.20 | 22 | 1,631 | 1.35% |
|
| 2021/01/07 | 11.1 | 72.72 | 4 | 73.75 | 73.70 | 7.1 | 1,657 | 0.43% |
|
| 2021/01/06 | 14 | 72.36 | 0 | 0.00 | 72.40 | 14 | 1,664 | 0.84% |
|
| 2021/01/05 | 1 | 73.10 | 3 | 72.90 | 73.10 | -2 | 1,669 | -0.12% |
|
| 2021/01/04 | 3 | 72.50 | 0 | 0.00 | 73.30 | 3 | 1,693 | 0.18% |
|
| 2020/12/31 | 6 | 73.03 | 0 | 0.00 | 72.80 | 6 | 1,707 | 0.35% |
|
| 2020/12/29 | 6 | 72.08 | 25 | 72.09 | 71.90 | -19 | 1,753 | -1.08% |
|
| 2020/12/25 | 2 | 73.30 | 0 | 0.00 | 73.20 | 2 | 1,764 | 0.11% |
|
| 2020/12/24 | 0 | 0.00 | 2 | 73.50 | 73.50 | -2 | 1,783 | -0.11% |
|
| 2020/12/23 | 13 | 73.81 | 9 | 73.63 | 72.70 | 4 | 1,805 | 0.22% |
|
| 2020/12/22 | 46 | 76.04 | 1 | 76.50 | 74.50 | 45 | 1,821 | 2.47% |
|
| 2020/12/21 | 0 | 0.00 | 1 | 77.70 | 77.80 | -1 | 1,846 | -0.05% |
|
| 2020/12/18 | 0 | 0.00 | 24 | 78.21 | 78.20 | -24 | 1,879 | -1.28% |
|
| 2020/12/17 | 27 | 78.00 | 31 | 77.90 | 77.50 | -4 | 1,914 | -0.21% |
|
| 2020/12/16 | 1 | 78.00 | 2 | 77.45 | 77.30 | -1 | 1,910 | -0.05% |
|
| 2020/12/15 | 2 | 78.40 | 7 | 77.87 | 76.70 | -5 | 1,952 | -0.26% |
|
| 2020/12/14 | 2.1 | 78.64 | 3 | 78.57 | 78.40 | -1 | 2,041 | -0.05% |
|
| 2020/12/11 | 15 | 77.99 | 1 | 76.80 | 76.80 | 14 | 2,073 | 0.68% |
|
| 2020/12/10 | 8 | 76.98 | 1 | 77.10 | 77.00 | 7 | 2,096 | 0.33% |
|
| 2020/12/09 | 10 | 74.32 | 2 | 74.50 | 75.20 | 8 | 2,129 | 0.38% |
|
| 2020/12/08 | 9 | 74.39 | 3 | 73.30 | 75.00 | 6 | 2,182 | 0.27% |
|
| 2020/12/07 | 10 | 74.05 | 1 | 73.80 | 73.30 | 9 | 2,380 | 0.38% |
|
| 2020/12/04 | 5 | 76.00 | 2 | 75.95 | 76.00 | 3 | 2,514 | 0.12% |
|
| 2020/12/03 | 40 | 76.35 | 3 | 76.90 | 76.50 | 37 | 2,560 | 1.45% |
|
| 2020/12/02 | 31 | 76.58 | 1 | 76.70 | 76.40 | 30 | 2,614 | 1.15% |
|
| 2020/12/01 | 20 | 77.12 | 0 | 0.00 | 77.00 | 20 | 2,723 | 0.73% |
|
| 2020/11/30 | 1 | 77.80 | 0 | 0.00 | 77.50 | 1 | 2,870 | 0.03% |
|
| 2020/11/27 | 42 | 78.50 | 23 | 78.85 | 78.30 | 19 | 2,987 | 0.64% |
|
| 2020/11/26 | 0 | 0.00 | 5 | 78.00 | 77.80 | -5 | 3,242 | -0.15% |
|
| 2020/11/25 | 0 | 0.00 | 1 | 77.80 | 77.70 | -1 | 3,583 | -0.03% |
|
| 2020/11/23 | 1 | 77.70 | 8 | 77.90 | 77.70 | -7 | 3,734 | -0.19% |
|
| 2020/11/20 | 0 | 0.00 | 1 | 77.60 | 77.80 | -1 | 3,763 | -0.03% |
|
| 2020/11/19 | 1 | 77.10 | 2 | 77.20 | 77.20 | -1 | 3,872 | -0.03% |
|
| 2020/11/18 | 1 | 77.00 | 2 | 77.35 | 77.30 | -1 | 4,010 | -0.02% |
|
| 2020/11/17 | 19 | 76.08 | 1 | 75.80 | 75.80 | 18 | 4,038 | 0.45% |
|
| 2020/11/16 | 1 | 77.50 | 2 | 77.50 | 77.40 | -1 | 4,107 | -0.02% |
|
| 2020/11/13 | 23 | 76.86 | 2 | 77.00 | 77.20 | 21 | 4,203 | 0.50% |
|
| 2020/11/12 | 9 | 78.09 | 63 | 77.90 | 77.70 | -54 | 4,252 | -1.27% |
|
| 2020/11/11 | 13 | 78.36 | 14 | 78.48 | 78.30 | -1 | 4,291 | -0.02% |
|
| 2020/11/10 | 30 | 77.28 | 1 | 77.80 | 76.70 | 29 | 4,273 | 0.68% |
|
| 2020/11/09 | 3 | 81.90 | 7 | 81.77 | 82.30 | -4 | 4,175 | -0.10% |
|
| 2020/11/06 | 1 | 79.70 | 40 | 79.33 | 79.50 | -39 | 4,180 | -0.93% |
|
| 2020/11/05 | 13 | 80.64 | 4 | 79.60 | 79.70 | 9 | 4,228 | 0.21% |
|
| 2020/11/04 | 4 | 81.70 | 5 | 81.96 | 81.90 | -1 | 4,341 | -0.02% |
|
| 2020/11/03 | 2 | 78.60 | 1 | 79.40 | 79.30 | 1 | 4,375 | 0.02% |
|
| 2020/11/02 | 3 | 78.10 | 28 | 78.04 | 77.30 | -25 | 4,446 | -0.56% |
|
| 2020/10/30 | 10 | 80.35 | 0 | 0.00 | 80.10 | 10 | 4,523 | 0.22% |
|
| 2020/10/29 | 5 | 79.64 | 18 | 80.19 | 80.40 | -13 | 4,831 | -0.27% |
|
| 2020/10/28 | 11 | 81.67 | 0 | 0.00 | 80.60 | 11 | 4,990 | 0.22% |
|
| 2020/10/27 | 8 | 79.69 | 8 | 80.23 | 80.30 | 0 | 5,037 | 0.00% |
|
| 2020/10/26 | 23 | 81.79 | 18 | 81.13 | 80.60 | 5 | 5,077 | 0.10% |
|
| 2020/10/23 | 36 | 81.76 | 36 | 82.02 | 82.10 | 0 | 5,132 | 0.00% |
|
| 2020/10/22 | 32 | 79.58 | 11 | 79.70 | 80.20 | 21 | 5,201 | 0.40% |
|
| 2020/10/21 | 34.2 | 80.44 | 1 | 80.10 | 80.10 | 33.2 | 5,285 | 0.63% |
|
| 2020/10/20 | 23 | 80.07 | 20 | 80.15 | 80.10 | 3 | 5,537 | 0.05% |
|
| 2020/10/19 | 21 | 81.30 | 20 | 81.30 | 81.20 | 1 | 5,550 | 0.02% |
|
| 2020/10/16 | 21 | 82.38 | 20 | 81.18 | 80.80 | 1 | 5,625 | 0.02% |
|
| 2020/10/15 | 30 | 85.35 | 25 | 83.20 | 83.00 | 5 | 5,718 | 0.09% |
|
| 2020/10/14 | 5 | 86.68 | 0 | 0.00 | 86.30 | 5 | 5,697 | 0.09% |
|
| 2020/10/13 | 23 | 84.47 | 27 | 85.00 | 85.20 | -4 | 5,700 | -0.07% |
|
| 2020/10/12 | 6 | 86.57 | 0 | 0.00 | 85.10 | 6 | 5,708 | 0.11% |
|
| 2020/10/08 | 1 | 85.90 | 0 | 0.00 | 85.90 | 1 | 5,754 | 0.02% |
|
| 2020/10/07 | 9 | 86.20 | 3 | 86.17 | 86.10 | 6 | 5,774 | 0.10% |
|
| 2020/10/06 | 4 | 85.98 | 4 | 86.85 | 87.40 | 0 | 5,817 | 0.00% |
|
| 2020/10/05 | 4.1 | 83.86 | 3 | 83.63 | 84.50 | 1.1 | 5,843 | 0.02% |
|
| 2020/09/30 | 5 | 81.30 | 0 | 0.00 | 82.50 | 5 | 5,840 | 0.09% |
|
| 2020/09/29 | 31 | 83.85 | 31 | 81.35 | 81.30 | 0 | 5,862 | 0.00% |
|
| 2020/09/28 | 1.1 | 80.29 | 7 | 80.50 | 82.40 | -5.9 | 5,873 | -0.10% |
|
| 2020/09/25 | 16 | 81.49 | 10 | 80.51 | 79.00 | 6 | 5,884 | 0.10% |
|
| 2020/09/24 | 26 | 83.07 | 5 | 83.04 | 82.20 | 21 | 5,847 | 0.36% |
|
| 2020/09/23 | 5 | 85.72 | 1 | 86.10 | 85.90 | 4 | 5,840 | 0.07% |
|
| 2020/09/22 | 2 | 88.45 | 4 | 87.43 | 87.10 | -2 | 5,868 | -0.03% |
|
| 2020/09/21 | 9.1 | 87.95 | 7 | 88.13 | 87.50 | 2.1 | 5,867 | 0.04% |
|
| 2020/09/18 | 16 | 87.67 | 3 | 87.10 | 88.30 | 13 | 5,862 | 0.22% |
|
| 2020/09/17 | 36 | 86.81 | 1 | 88.20 | 86.20 | 35 | 5,831 | 0.60% |
|
| 2020/09/16 | 6 | 89.22 | 4 | 90.03 | 89.00 | 2 | 5,752 | 0.03% |
|
| 2020/09/15 | 5 | 91.88 | 4 | 90.88 | 91.50 | 1 | 5,736 | 0.02% |
|
| 2020/09/14 | 9.1 | 89.73 | 10 | 90.19 | 90.70 | -0.9 | 5,758 | -0.02% |
|
| 2020/09/11 | 12 | 93.34 | 18 | 92.11 | 91.30 | -6 | 5,721 | -0.10% |
|
| 2020/09/10 | 47 | 93.90 | 7 | 94.31 | 92.60 | 40 | 5,703 | 0.70% |
|
| 2020/09/09 | 15 | 96.49 | 9 | 96.87 | 97.00 | 6 | 5,681 | 0.11% |
|
| 2020/09/08 | 10 | 94.71 | 3 | 94.63 | 94.20 | 7 | 5,669 | 0.12% |
|
| 2020/09/07 | 29 | 95.57 | 1 | 96.00 | 94.00 | 28 | 5,679 | 0.49% |
|
| 2020/09/04 | 22 | 95.90 | 3 | 96.03 | 96.30 | 19 | 5,677 | 0.33% |
|
| 2020/09/03 | 13 | 99.37 | 18 | 100.08 | 99.00 | -5 | 5,592 | -0.09% |
|
| 2020/09/02 | 15 | 98.79 | 15 | 97.73 | 97.20 | 0 | 5,483 | 0.00% |
|
| 2020/09/01 | 45 | 99.21 | 29.6 | 100.07 | 97.30 | 15.4 | 5,390 | 0.29% |
|
| 2020/08/31 | 44 | 96.36 | 162 | 99.82 | 100.50 | -118 | 5,159 | -2.29% |
大賣/鉅額交易
|
| 2020/08/28 | 13 | 91.54 | 38.5 | 92.04 | 91.50 | -25.5 | 4,848 | -0.53% |
|
| 2020/08/27 | 5 | 89.86 | 6 | 90.07 | 89.10 | -1 | 4,882 | -0.02% |
|
| 2020/08/26 | 3 | 90.23 | 4 | 89.78 | 89.70 | -1 | 4,910 | -0.02% |
|
| 2020/08/25 | 35 | 90.13 | 6 | 89.77 | 90.30 | 29 | 4,936 | 0.59% |
|
| 2020/08/24 | 20.4 | 89.23 | 21 | 90.19 | 91.80 | -0.6 | 4,898 | -0.01% |
|
| 2020/08/21 | 2 | 85.20 | 6 | 85.83 | 86.00 | -4 | 4,829 | -0.08% |
|
| 2020/08/20 | 5 | 83.78 | 2 | 84.00 | 83.00 | 3 | 4,863 | 0.06% |
|
| 2020/08/19 | 17 | 88.63 | 5 | 88.98 | 88.00 | 12 | 4,959 | 0.24% |
|
| 2020/08/18 | 2 | 88.95 | 7 | 88.69 | 87.80 | -5 | 5,041 | -0.10% |
|
| 2020/08/17 | 6 | 87.07 | 5 | 88.16 | 88.30 | 1 | 5,078 | 0.02% |
|
| 2020/08/14 | 1 | 85.80 | 4.2 | 85.50 | 85.40 | -3.2 | 5,131 | -0.06% |
|
| 2020/08/13 | 22 | 84.23 | 5 | 85.72 | 85.50 | 17 | 5,137 | 0.33% |
|
| 2020/08/12 | 10 | 83.83 | 0 | 0.00 | 84.30 | 10 | 5,126 | 0.20% |
|
| 2020/08/11 | 7 | 87.46 | 42 | 88.17 | 84.70 | -35 | 5,144 | -0.68% |
|
| 2020/08/10 | 36 | 88.12 | 8 | 88.44 | 86.90 | 28 | 5,118 | 0.55% |
|
| 2020/08/07 | 7 | 88.41 | 6 | 89.40 | 91.00 | 1 | 5,029 | 0.02% |
|
| 2020/08/06 | 2 | 91.90 | 8 | 89.86 | 89.20 | -6 | 5,064 | -0.12% |
|
| 2020/08/05 | 5.2 | 90.03 | 8 | 90.19 | 90.00 | -2.9 | 5,118 | -0.06% |
|
| 2020/08/04 | 47 | 88.58 | 68 | 89.97 | 90.00 | -21 | 5,081 | -0.41% |
|
| 2020/08/03 | 5 | 85.60 | 32 | 83.36 | 86.80 | -27 | 4,878 | -0.55% |
|
| 2020/07/31 | 1 | 80.50 | 1 | 81.40 | 80.50 | 0 | 4,986 | 0.00% |
|
| 2020/07/30 | 0 | 0.00 | 30 | 79.89 | 80.00 | -30 | 5,023 | -0.60% |
|
| 2020/07/29 | 0 | 0.00 | 1 | 79.50 | 78.70 | -1 | 5,046 | -0.02% |
|
| 2020/07/28 | 11 | 81.35 | 15 | 80.83 | 78.60 | -4 | 5,072 | -0.08% |
|
| 2020/07/27 | 20 | 86.10 | 11 | 84.53 | 84.10 | 9 | 5,221 | 0.17% |
|
| 2020/07/24 | 38 | 85.39 | 48 | 84.97 | 85.70 | -10 | 5,315 | -0.19% |
|
| 2020/07/23 | 7 | 82.06 | 0 | 0.00 | 83.00 | 7 | 5,285 | 0.13% |
|
| 2020/07/22 | 18 | 82.71 | 15 | 83.57 | 83.20 | 3 | 5,397 | 0.06% |
|
| 2020/07/21 | 7 | 82.07 | 18 | 80.79 | 81.90 | -11 | 5,366 | -0.20% |
|
| 2020/07/20 | 3 | 74.73 | 3 | 75.13 | 76.00 | 0 | 5,343 | 0.00% |
|
| 2020/07/17 | 5 | 76.06 | 1 | 76.10 | 75.20 | 4 | 5,418 | 0.07% |
|
| 2020/07/16 | 13 | 77.75 | 0 | 0.00 | 77.70 | 13 | 5,625 | 0.23% |
|
| 2020/07/15 | 4 | 78.40 | 26 | 78.88 | 78.80 | -22 | 5,822 | -0.38% |
|
| 2020/07/14 | 21 | 77.83 | 0 | 0.00 | 76.10 | 21 | 5,907 | 0.36% |
|
| 2020/07/13 | 2 | 80.90 | 10 | 79.30 | 80.90 | -8 | 5,984 | -0.13% |
|
| 2020/07/10 | 9 | 77.99 | 0 | 0.00 | 77.40 | 9 | 6,003 | 0.15% |
|
| 2020/07/09 | 0 | 0.00 | 3 | 81.50 | 80.80 | -3 | 5,988 | -0.05% |
|
| 2020/07/08 | 5 | 81.20 | 1 | 81.00 | 81.10 | 4 | 5,984 | 0.07% |
|
| 2020/07/07 | 21 | 80.00 | 5 | 80.16 | 79.80 | 16 | 5,967 | 0.27% |
|
| 2020/07/06 | 3 | 81.30 | 9 | 80.84 | 81.50 | -6 | 5,969 | -0.10% |
|
| 2020/07/03 | 6 | 79.13 | 12 | 79.91 | 78.90 | -6 | 5,959 | -0.10% |
|
| 2020/07/02 | 4 | 80.28 | 2 | 79.85 | 79.90 | 2 | 5,955 | 0.03% |
|
| 2020/07/01 | 18 | 77.94 | 2 | 79.35 | 79.30 | 16 | 5,920 | 0.27% |
|
| 2020/06/30 | 2 | 80.00 | 9 | 80.17 | 79.10 | -7 | 5,862 | -0.12% |
|
| 2020/06/29 | 2 | 80.45 | 35 | 80.69 | 80.00 | -33 | 5,830 | -0.57% |
|
| 2020/06/24 | 2 | 82.40 | 3 | 81.97 | 81.90 | -1 | 5,822 | -0.02% |
|
| 2020/06/23 | 2 | 82.65 | 5 | 82.52 | 82.30 | -3 | 5,828 | -0.05% |
|
| 2020/06/22 | 12 | 83.38 | 27 | 84.91 | 82.60 | -15 | 5,826 | -0.26% |
|
| 2020/06/19 | 2 | 87.10 | 5 | 87.62 | 85.90 | -3 | 5,806 | -0.05% |
|
| 2020/06/18 | 5 | 84.68 | 13.4 | 84.93 | 85.50 | -8.4 | 5,780 | -0.15% |
|
| 2020/06/17 | 19 | 85.06 | 11 | 84.89 | 84.50 | 8 | 5,766 | 0.14% |
|
| 2020/06/16 | 41 | 85.36 | 92 | 86.11 | 86.20 | -51 | 5,763 | -0.88% |
|
| 2020/06/15 | 48 | 82.60 | 14 | 83.24 | 84.00 | 34 | 5,562 | 0.61% |
|
| 2020/06/12 | 4 | 78.65 | 40 | 80.24 | 80.70 | -36 | 5,423 | -0.66% |
|
| 2020/06/11 | 23 | 78.84 | 56 | 79.26 | 78.30 | -33 | 5,378 | -0.61% |
|
| 2020/06/10 | 6 | 80.53 | 5 | 80.64 | 80.70 | 1 | 5,368 | 0.02% |
|
| 2020/06/09 | 26 | 81.93 | 7 | 81.39 | 80.10 | 19 | 5,378 | 0.35% |
|
| 2020/06/08 | 1 | 81.00 | 0 | 0.00 | 80.00 | 1 | 5,365 | 0.02% |
|
| 2020/06/05 | 1 | 80.80 | 14 | 80.92 | 81.10 | -13 | 5,338 | -0.24% |
|
| 2020/06/04 | 9 | 80.53 | 26 | 80.62 | 80.50 | -17 | 5,307 | -0.32% |
|
| 2020/06/03 | 59 | 82.18 | 51 | 81.63 | 80.50 | 8 | 5,293 | 0.15% |
|
| 2020/06/02 | 1 | 80.50 | 8 | 80.03 | 80.50 | -7 | 5,126 | -0.14% |
|
| 2020/06/01 | 17 | 79.62 | 11 | 79.15 | 79.10 | 6 | 5,126 | 0.12% |
|
| 2020/05/29 | 7 | 77.59 | 31 | 79.28 | 80.40 | -24 | 5,101 | -0.47% |
|
| 2020/05/28 | 11 | 78.43 | 7 | 79.70 | 77.60 | 4 | 5,040 | 0.08% |
|
| 2020/05/27 | 23 | 77.92 | 11 | 78.35 | 79.00 | 12 | 4,977 | 0.24% |
|
| 2020/05/26 | 26 | 79.19 | 10 | 78.79 | 77.20 | 16 | 4,919 | 0.33% |
|
| 2020/05/25 | 27 | 77.57 | 41 | 77.44 | 77.90 | -14 | 4,729 | -0.30% |
|
| 2020/05/22 | 42 | 74.51 | 27 | 74.49 | 74.20 | 15 | 4,554 | 0.33% |
|
| 2020/05/21 | 51 | 72.88 | 15 | 72.98 | 74.20 | 36 | 4,462 | 0.81% |
|
| 2020/05/20 | 4 | 70.60 | 9 | 71.27 | 70.80 | -5 | 4,358 | -0.11% |
|
| 2020/05/19 | 28 | 71.21 | 23 | 70.56 | 70.40 | 5 | 4,342 | 0.12% |
|
| 2020/05/18 | 20 | 69.27 | 31 | 70.92 | 70.90 | -11 | 4,309 | -0.26% |
|
| 2020/05/15 | 22 | 69.77 | 12 | 68.68 | 68.50 | 10 | 4,249 | 0.24% |
|
| 2020/05/14 | 13 | 70.24 | 16 | 69.40 | 69.10 | -3 | 4,212 | -0.07% |
|
| 2020/05/13 | 53 | 71.52 | 52 | 72.16 | 72.10 | 1 | 4,160 | 0.02% |
|
| 2020/05/12 | 32 | 71.37 | 42 | 69.65 | 69.90 | -10 | 4,062 | -0.25% |
|
| 2020/05/11 | 7 | 74.57 | 0 | 0.00 | 73.00 | 7 | 3,921 | 0.18% |
|
| 2020/05/08 | 8 | 76.54 | 7 | 75.44 | 74.80 | 1 | 3,852 | 0.03% |
|
| 2020/05/07 | 31 | 75.44 | 17 | 77.16 | 76.00 | 14 | 3,739 | 0.37% |
|
| 2020/05/06 | 3 | 73.00 | 16 | 73.68 | 73.10 | -13 | 3,472 | -0.37% |
|
| 2020/05/05 | 9 | 73.16 | 3 | 72.80 | 71.60 | 6 | 3,392 | 0.18% |
|
| 2020/05/04 | 14 | 71.99 | 14 | 72.67 | 72.10 | 0 | 3,337 | 0.00% |
|
| 2020/04/30 | 36 | 74.26 | 8 | 75.11 | 72.20 | 28 | 3,268 | 0.86% |
|
| 2020/04/29 | 5 | 72.04 | 18 | 71.44 | 73.00 | -13 | 3,049 | -0.43% |
|
| 2020/04/28 | 36.5 | 69.30 | 14 | 68.53 | 68.50 | 22.5 | 2,870 | 0.78% |
|
| 2020/04/27 | 22 | 65.03 | 12 | 64.99 | 68.20 | 10 | 2,663 | 0.38% |
|
| 2020/04/24 | 7 | 62.17 | 7 | 62.19 | 62.00 | 0 | 2,505 | 0.00% |
|
| 2020/04/23 | 6 | 65.33 | 11 | 66.08 | 63.80 | -5 | 2,445 | -0.20% |
|
| 2020/04/22 | 17 | 64.79 | 15 | 63.73 | 65.20 | 2 | 2,337 | 0.09% |
|
| 2020/04/21 | 33.2 | 65.17 | 21 | 64.40 | 64.10 | 12.2 | 2,246 | 0.54% |
|
| 2020/04/20 | 16 | 61.72 | 45.1 | 64.93 | 66.50 | -29.1 | 2,019 | -1.44% |
|
| 2020/04/17 | 26 | 59.71 | 10 | 60.76 | 60.50 | 16 | 1,803 | 0.89% |
|
| 2020/04/16 | 7 | 53.51 | 12 | 54.98 | 56.70 | -5 | 1,665 | -0.30% |
|
| 2020/04/15 | 30 | 52.22 | 11 | 51.96 | 51.60 | 19 | 1,562 | 1.22% |
|
| 2020/04/14 | 0 | 0.00 | 80 | 47.62 | 50.00 | -80 | 1,482 | -5.40% |
|
| 2020/04/10 | 1 | 44.65 | 34 | 44.60 | 44.60 | -33 | 1,417 | -2.33% |
|
| 2020/04/09 | 45 | 45.17 | 0 | 0.00 | 44.95 | 45 | 1,398 | 3.22% |
|
| 2020/04/08 | 14 | 44.31 | 5 | 44.91 | 45.30 | 9 | 1,361 | 0.66% |
|
| 2020/04/07 | 32 | 43.00 | 0 | 0.00 | 43.10 | 32 | 1,334 | 2.40% |
|
| 2020/04/06 | 1 | 41.35 | 0 | 0.00 | 42.15 | 1 | 1,301 | 0.08% |
|
| 2020/04/01 | 1 | 41.50 | 0 | 0.00 | 42.10 | 1 | 1,277 | 0.08% |
|
| 2020/03/31 | 13 | 42.75 | 9 | 42.10 | 42.05 | 4 | 1,269 | 0.31% |
|
| 2020/03/30 | 20 | 42.60 | 0 | 0.00 | 42.50 | 20 | 1,255 | 1.59% |
|
| 2020/03/27 | 1 | 42.50 | 1 | 42.20 | 41.40 | 0 | 1,248 | 0.00% |
|
| 2020/03/26 | 21 | 41.62 | 75 | 41.65 | 41.80 | -54 | 1,237 | -4.37% |
|
| 2020/03/25 | 2 | 41.70 | 61 | 41.78 | 41.15 | -59 | 1,213 | -4.86% |
|
| 2020/03/24 | 0 | 0.00 | 68 | 39.32 | 39.15 | -68 | 1,178 | -5.77% |
|
| 2020/03/23 | 24 | 36.21 | 10 | 36.00 | 36.00 | 14 | 1,139 | 1.23% |
|
| 2020/03/20 | 2 | 40.35 | 3 | 40.50 | 40.00 | -1 | 1,120 | -0.09% |
|
| 2020/03/19 | 18 | 40.75 | 0 | 0.00 | 40.45 | 18 | 1,087 | 1.66% |
|
| 2020/03/18 | 2 | 44.68 | 3 | 45.42 | 44.90 | -1 | 1,088 | -0.09% |
|
| 2020/03/17 | 17 | 44.45 | 3 | 43.30 | 44.60 | 14 | 1,085 | 1.29% |
|
| 2020/03/16 | 189 | 46.53 | 52 | 45.65 | 45.60 | 137 | 1,065 | 12.86% |
大買/鉅額交易
|
| 2020/03/13 | 11 | 44.90 | 0 | 0.00 | 44.90 | 11 | 1,034 | 1.06% |
|
| 2020/03/12 | 18 | 51.93 | 0 | 0.00 | 49.85 | 18 | 1,002 | 1.80% |
|
| 2020/03/10 | 18.1 | 53.69 | 0 | 0.00 | 56.10 | 18.1 | 967 | 1.87% |
|
| 2020/03/09 | 1 | 55.50 | 0 | 0.00 | 55.20 | 1 | 954 | 0.10% |
|
| 2020/03/05 | 6 | 60.52 | 0 | 0.00 | 61.00 | 6 | 972 | 0.62% |
|
| 2020/03/04 | 15 | 55.50 | 27 | 55.13 | 57.50 | -12 | 928 | -1.29% |
|
| 2020/03/03 | 0 | 0.00 | 1 | 54.00 | 54.00 | -1 | 895 | -0.11% |
|
| 2020/03/02 | 1 | 53.80 | 1 | 54.20 | 53.80 | 0 | 889 | 0.00% |
|
| 2020/02/27 | 2 | 58.50 | 18 | 57.32 | 56.80 | -16 | 923 | -1.73% |
|
| 2020/02/26 | 0 | 0.00 | 2 | 59.70 | 59.80 | -2 | 938 | -0.21% |
|
| 2020/02/25 | 1 | 60.10 | 0 | 0.00 | 60.60 | 1 | 937 | 0.11% |
|
| 2020/02/20 | 1 | 62.00 | 0 | 0.00 | 61.80 | 1 | 943 | 0.11% |
|
| 2020/02/19 | 0 | 0.00 | 1 | 61.30 | 61.30 | -1 | 946 | -0.11% |
|
| 2020/02/18 | 0 | 0.00 | 5 | 60.90 | 60.90 | -5 | 958 | -0.52% |
|
| 2020/02/17 | 0 | 0.00 | 5 | 61.08 | 60.90 | -5 | 966 | -0.52% |
|
| 2020/02/13 | 1 | 61.70 | 0 | 0.00 | 61.80 | 1 | 1,009 | 0.10% |
|
| 2020/02/11 | 1 | 60.70 | 0 | 0.00 | 60.80 | 1 | 1,158 | 0.09% |
|
| 2020/02/07 | 1 | 61.80 | 0 | 0.00 | 61.80 | 1 | 1,212 | 0.08% |
|
| 2020/02/06 | 3 | 63.60 | 35 | 63.35 | 63.60 | -32 | 1,221 | -2.62% |
|
| 2020/02/05 | 2 | 62.00 | 0 | 0.00 | 61.70 | 2 | 1,229 | 0.16% |
|
| 2020/02/03 | 2 | 62.20 | 0 | 0.00 | 59.60 | 2 | 1,210 | 0.17% |
|
| 2020/01/31 | 0 | 0.00 | 3 | 64.00 | 65.00 | -3 | 1,200 | -0.25% |
|
| 2020/01/30 | 6 | 65.32 | 15.5 | 67.60 | 65.70 | -9.5 | 1,207 | -0.79% |
|
| 2020/01/16 | 0 | 0.00 | 13 | 71.64 | 72.00 | -13 | 1,181 | -1.10% |
|
| 2020/01/13 | 0 | 0.00 | 2 | 72.00 | 72.00 | -2 | 1,186 | -0.17% |
|
| 2020/01/08 | 1 | 70.00 | 2 | 68.70 | 69.00 | -1 | 1,175 | -0.09% |
|
| 2020/01/07 | 0 | 0.00 | 2 | 70.10 | 69.90 | -2 | 1,188 | -0.17% |
|
| 2019/12/27 | 0 | 0.00 | 1 | 71.10 | 71.30 | -1 | 1,276 | -0.08% |
|
| 2019/12/26 | 2 | 71.80 | 0 | 0.00 | 71.20 | 2 | 1,307 | 0.15% |
|
| 2019/12/24 | 1 | 71.20 | 1 | 70.30 | 70.10 | 0 | 1,462 | 0.00% |
|
| 2019/12/23 | 0 | 0.00 | 3 | 70.60 | 70.20 | -3 | 1,565 | -0.19% |
|
| 2019/12/20 | 0 | 0.00 | 2 | 72.60 | 72.00 | -2 | 1,578 | -0.13% |
|
| 2019/12/16 | 0 | 0.00 | 3 | 72.30 | 73.90 | -3 | 1,645 | -0.18% |
|
| 2019/12/13 | 2 | 73.30 | 0 | 0.00 | 72.60 | 2 | 1,638 | 0.12% |
|
| 2019/12/12 | 2 | 74.15 | 0 | 0.00 | 73.90 | 2 | 1,630 | 0.12% |
|
| 2019/12/11 | 2 | 75.10 | 0 | 0.00 | 75.10 | 2 | 1,620 | 0.12% |
|
| 2019/12/09 | 6 | 75.08 | 4 | 76.13 | 75.40 | 2 | 1,616 | 0.12% |
|
| 2019/12/03 | 2 | 75.35 | 2 | 74.95 | 75.00 | 0 | 1,710 | 0.00% |
|
| 2019/12/02 | 10 | 75.27 | 0 | 0.00 | 74.90 | 10 | 1,710 | 0.58% |
|
| 2019/11/29 | 1 | 79.00 | 0 | 0.00 | 78.80 | 1 | 1,669 | 0.06% |
|
| 2019/11/28 | 1 | 81.30 | 0 | 0.00 | 80.30 | 1 | 1,687 | 0.06% |
|
| 2019/11/26 | 3 | 82.00 | 0 | 0.00 | 81.60 | 3 | 1,731 | 0.17% |
|
| 2019/11/25 | 5 | 81.30 | 0 | 0.00 | 82.60 | 5 | 1,723 | 0.29% |
|
| 2019/11/21 | 0 | 0.00 | 1 | 79.00 | 80.70 | -1 | 1,749 | -0.06% |
|
| 2019/11/19 | 9 | 80.64 | 1 | 80.20 | 80.70 | 8 | 1,771 | 0.45% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 79.90 | 79.90 | -1 | 1,782 | -0.06% |
|
| 2019/11/14 | 2 | 80.50 | 0 | 0.00 | 79.80 | 2 | 1,826 | 0.11% |
|
| 2019/11/12 | 1 | 79.40 | 0 | 0.00 | 79.50 | 1 | 1,928 | 0.05% |
|
| 2019/11/08 | 24 | 83.27 | 4 | 84.30 | 83.70 | 20 | 2,154 | 0.93% |
|
| 2019/11/07 | 9 | 78.02 | 1 | 78.90 | 78.50 | 8 | 2,152 | 0.37% |
|
| 2019/11/06 | 1 | 82.20 | 1 | 80.10 | 80.00 | 0 | 2,130 | 0.00% |
|
| 2019/11/01 | 1 | 82.40 | 0 | 0.00 | 82.20 | 1 | 2,097 | 0.05% |
|
| 2019/10/31 | 1 | 82.90 | 0 | 0.00 | 82.80 | 1 | 2,114 | 0.05% |
|
| 2019/10/30 | 7 | 82.70 | 1 | 83.60 | 83.40 | 6 | 2,145 | 0.28% |
|
| 2019/10/29 | 8 | 82.51 | 0 | 0.00 | 82.90 | 8 | 2,134 | 0.37% |
|
| 2019/10/28 | 0 | 0.00 | 1 | 83.90 | 84.10 | -1 | 2,130 | -0.05% |
|
| 2019/10/24 | 1 | 84.50 | 0 | 0.00 | 84.50 | 1 | 2,154 | 0.05% |
|
| 2019/10/23 | 11 | 83.82 | 0 | 0.00 | 83.70 | 11 | 2,170 | 0.51% |
|
| 2019/10/21 | 0 | 0.00 | 7 | 84.53 | 84.50 | -7 | 2,188 | -0.32% |
|
| 2019/10/17 | 1 | 86.90 | 0 | 0.00 | 86.80 | 1 | 2,226 | 0.04% |
|
| 2019/10/16 | 12 | 87.68 | 3 | 87.50 | 86.80 | 9 | 2,313 | 0.39% |
|
| 2019/10/15 | 2 | 86.45 | 0 | 0.00 | 87.20 | 2 | 2,341 | 0.09% |
|
| 2019/10/09 | 10 | 83.65 | 0 | 0.00 | 83.50 | 10 | 2,376 | 0.42% |
|
| 2019/10/08 | 11 | 85.94 | 0 | 0.00 | 85.50 | 11 | 2,385 | 0.46% |
|
| 2019/10/07 | 20 | 86.88 | 0 | 0.00 | 86.70 | 20 | 2,378 | 0.84% |
|
| 2019/10/04 | 31 | 86.69 | 2 | 86.95 | 86.50 | 29 | 2,441 | 1.19% |
|
| 2019/10/03 | 11 | 87.08 | 3 | 87.10 | 87.20 | 8 | 2,477 | 0.32% |
|
| 2019/10/02 | 67 | 87.20 | 1 | 87.10 | 87.10 | 66 | 2,467 | 2.67% |
|
| 2019/10/01 | 15 | 87.57 | 2 | 87.50 | 88.00 | 13 | 2,448 | 0.53% |
|
| 2019/09/27 | 25 | 91.04 | 1 | 92.70 | 89.00 | 24 | 2,440 | 0.98% |
|
| 2019/09/26 | 7 | 96.60 | 77 | 96.23 | 97.50 | -70 | 2,362 | -2.96% |
|
| 2019/09/25 | 5 | 92.50 | 6 | 93.32 | 94.50 | -1 | 2,265 | -0.04% |
|
| 2019/09/24 | 1 | 91.70 | 1 | 92.00 | 91.50 | 0 | 2,279 | 0.00% |
|
| 2019/09/23 | 2 | 91.85 | 1 | 91.90 | 91.90 | 1 | 2,464 | 0.04% |
|
| 2019/09/20 | 2 | 90.90 | 0 | 0.00 | 91.10 | 2 | 2,499 | 0.08% |
|
| 2019/09/19 | 3 | 91.63 | 0 | 0.00 | 91.50 | 3 | 2,484 | 0.12% |
|
| 2019/09/18 | 0 | 0.00 | 6 | 93.05 | 93.40 | -6 | 2,472 | -0.24% |
|
| 2019/09/17 | 0 | 0.00 | 17 | 92.20 | 92.20 | -17 | 2,465 | -0.69% |
|
| 2019/09/12 | 1 | 92.00 | 10 | 92.20 | 91.30 | -9 | 2,502 | -0.36% |
|
| 2019/09/10 | 6 | 93.23 | 13 | 92.24 | 91.70 | -7 | 2,516 | -0.28% |
|
| 2019/09/09 | 5 | 93.00 | 7 | 92.79 | 92.90 | -2 | 2,493 | -0.08% |
|
| 2019/09/06 | 4 | 90.15 | 6 | 91.95 | 92.60 | -2 | 2,482 | -0.08% |
|
| 2019/09/05 | 0 | 0.00 | 5 | 89.70 | 89.10 | -5 | 2,458 | -0.20% |
|
| 2019/09/03 | 1 | 88.60 | 0 | 0.00 | 88.50 | 1 | 2,583 | 0.04% |
|
| 2019/09/02 | 1 | 89.20 | 0 | 0.00 | 89.30 | 1 | 2,638 | 0.04% |
|
| 2019/08/30 | 6 | 89.82 | 0 | 0.00 | 88.20 | 6 | 2,621 | 0.23% |
|
| 2019/08/29 | 10 | 90.20 | 11 | 90.79 | 90.10 | -1 | 2,612 | -0.04% |
|
| 2019/08/28 | 12 | 91.28 | 6 | 92.30 | 89.80 | 6 | 2,602 | 0.23% |
|
| 2019/08/27 | 5 | 93.20 | 0 | 0.00 | 93.00 | 5 | 2,603 | 0.19% |
|
| 2019/08/26 | 9 | 93.90 | 5 | 95.00 | 95.00 | 4 | 2,589 | 0.15% |
|
| 2019/08/23 | 15 | 93.57 | 1 | 93.20 | 93.20 | 14 | 2,570 | 0.54% |
|
| 2019/08/22 | 15 | 94.77 | 6 | 95.97 | 94.70 | 9 | 2,594 | 0.35% |
|
| 2019/08/21 | 4 | 95.15 | 13 | 94.65 | 94.60 | -9 | 2,628 | -0.34% |
|
| 2019/08/20 | 7 | 94.10 | 1 | 96.00 | 94.10 | 6 | 2,699 | 0.22% |
|
| 2019/08/19 | 15 | 96.33 | 5 | 98.04 | 95.70 | 10 | 2,786 | 0.36% |
|
| 2019/08/16 | 23 | 98.39 | 1 | 97.70 | 97.70 | 22 | 2,833 | 0.78% |
|
| 2019/08/15 | 13 | 100.08 | 10.9 | 101.57 | 100.50 | 2.1 | 2,858 | 0.07% |
|
| 2019/08/14 | 3 | 103.17 | 3 | 104.00 | 102.50 | 0 | 2,815 | 0.00% |
|
| 2019/08/13 | 3 | 94.97 | 22 | 94.81 | 98.10 | -19 | 2,699 | -0.70% |
|
| 2019/08/12 | 12 | 93.98 | 6 | 92.58 | 91.00 | 6 | 2,654 | 0.23% |
|
| 2019/08/08 | 8 | 88.76 | 12 | 90.80 | 90.50 | -4 | 2,592 | -0.15% |
|
| 2019/08/07 | 22 | 88.81 | 0 | 0.00 | 88.00 | 22 | 2,596 | 0.85% |
|
| 2019/08/02 | 12 | 89.28 | 1 | 89.20 | 89.20 | 11 | 2,805 | 0.39% |
|
| 2019/08/01 | 1 | 92.00 | 32 | 90.46 | 92.00 | -31 | 2,797 | -1.11% |
|
| 2019/07/30 | 42 | 88.26 | 0 | 0.00 | 87.00 | 42 | 2,776 | 1.51% |
|
| 2019/07/26 | 0 | 0.00 | 30 | 89.60 | 88.90 | -30 | 2,806 | -1.07% |
|
| 2019/07/24 | 2 | 88.40 | 0 | 0.00 | 88.10 | 2 | 2,940 | 0.07% |
|
| 2019/07/23 | 0 | 0.00 | 4 | 88.85 | 88.90 | -4 | 2,952 | -0.14% |
|
| 2019/07/22 | 23 | 89.54 | 1 | 90.10 | 88.90 | 22 | 2,957 | 0.74% |
|
| 2019/07/19 | 2 | 90.95 | 2 | 91.70 | 90.70 | 0 | 2,959 | 0.00% |
|
| 2019/07/18 | 27 | 92.51 | 5.1 | 92.21 | 91.60 | 21.9 | 2,947 | 0.74% |
|
| 2019/07/17 | 1 | 90.10 | 5 | 89.88 | 90.00 | -4 | 2,872 | -0.14% |
|
| 2019/07/16 | 26 | 88.67 | 32 | 90.43 | 88.10 | -6 | 2,832 | -0.21% |
|
| 2019/07/15 | 2 | 88.30 | 1 | 89.10 | 88.40 | 1 | 2,792 | 0.04% |
|
| 2019/07/12 | 61 | 88.94 | 20 | 88.60 | 87.80 | 41 | 2,809 | 1.46% |
|
| 2019/07/11 | 3 | 88.20 | 0 | 0.00 | 87.20 | 3 | 2,789 | 0.11% |
|
| 2019/07/10 | 34 | 87.19 | 28 | 87.36 | 87.70 | 6 | 2,795 | 0.21% |
|
| 2019/07/09 | 13 | 87.28 | 13 | 88.78 | 89.40 | 0 | 2,771 | 0.00% |
|
| 2019/07/08 | 1 | 86.00 | 0 | 0.00 | 86.00 | 1 | 2,776 | 0.04% |
|
| 2019/07/05 | 0 | 0.00 | 5 | 86.30 | 85.60 | -5 | 2,856 | -0.18% |
|
| 2019/07/04 | 9 | 87.13 | 30 | 87.11 | 86.30 | -21 | 2,947 | -0.71% |
|
| 2019/07/03 | 1 | 85.70 | 0 | 0.00 | 86.40 | 1 | 2,939 | 0.03% |
|
| 2019/07/02 | 4 | 86.20 | 4 | 85.70 | 85.90 | 0 | 2,945 | 0.00% |
|
| 2019/07/01 | 21 | 84.12 | 152 | 84.11 | 85.20 | -131 | 2,970 | -4.41% |
大賣/鉅額交易
|
| 2019/06/28 | 28 | 86.68 | 15 | 86.49 | 84.60 | 13 | 2,991 | 0.43% |
|
| 2019/06/26 | 0 | 0.00 | 5 | 84.60 | 86.10 | -5 | 3,022 | -0.17% |
|
| 2019/06/21 | 3 | 84.97 | 0 | 0.00 | 84.10 | 3 | 3,080 | 0.10% |
|
| 2019/06/20 | 15 | 84.67 | 52 | 84.75 | 84.90 | -37 | 3,098 | -1.19% |
|
| 2019/06/19 | 1 | 84.50 | 2 | 84.50 | 84.30 | -1 | 3,097 | -0.03% |
|
| 2019/06/17 | 0 | 0.00 | 5 | 82.80 | 82.70 | -5 | 3,112 | -0.16% |
|
| 2019/06/14 | 1 | 83.10 | 0 | 0.00 | 82.80 | 1 | 3,130 | 0.03% |
|
| 2019/06/13 | 1 | 84.70 | 4 | 83.18 | 82.50 | -3 | 3,156 | -0.10% |
|
| 2019/06/12 | 6 | 84.78 | 3 | 84.70 | 84.20 | 3 | 3,287 | 0.09% |
|
| 2019/06/11 | 0 | 0.00 | 17 | 85.44 | 86.00 | -17 | 3,430 | -0.50% |
|
| 2019/06/10 | 2 | 82.90 | 3 | 82.87 | 83.40 | -1 | 3,396 | -0.03% |
|
| 2019/06/06 | 3 | 80.43 | 2 | 80.85 | 80.70 | 1 | 3,392 | 0.03% |
|
| 2019/06/05 | 2 | 80.00 | 1 | 79.50 | 80.70 | 1 | 3,460 | 0.03% |
|
| 2019/06/03 | 2 | 80.95 | 1 | 79.00 | 79.00 | 1 | 3,665 | 0.03% |
|
| 2019/05/30 | 3 | 81.57 | 2 | 81.00 | 81.10 | 1 | 3,828 | 0.03% |
|
| 2019/05/29 | 1 | 82.40 | 18 | 82.36 | 81.90 | -17 | 3,972 | -0.43% |
|
| 2019/05/28 | 4 | 82.00 | 2 | 81.10 | 81.30 | 2 | 3,983 | 0.05% |
|
| 2019/05/27 | 4 | 84.50 | 16 | 84.75 | 83.80 | -12 | 4,070 | -0.29% |
|
| 2019/05/24 | 14 | 83.51 | 35 | 83.08 | 83.00 | -21 | 4,160 | -0.50% |
|
| 2019/05/23 | 10 | 81.50 | 24 | 79.49 | 81.70 | -14 | 4,084 | -0.34% |
|
| 2019/05/22 | 27 | 78.91 | 17 | 79.42 | 78.10 | 10 | 4,059 | 0.25% |
|
| 2019/05/21 | 4 | 77.10 | 12 | 77.41 | 77.60 | -8 | 4,033 | -0.20% |
|
| 2019/05/20 | 57 | 77.23 | 6 | 77.57 | 77.60 | 51 | 4,070 | 1.25% |
|
| 2019/05/17 | 6 | 77.62 | 9 | 77.46 | 78.00 | -3 | 4,072 | -0.07% |
|
| 2019/05/16 | 0 | 0.00 | 6 | 74.68 | 74.70 | -6 | 4,061 | -0.15% |
|
| 2019/05/15 | 5 | 73.64 | 0 | 0.00 | 73.00 | 5 | 4,120 | 0.12% |
|
| 2019/05/14 | 20 | 71.99 | 4 | 71.78 | 73.40 | 16 | 4,251 | 0.38% |
|
| 2019/05/13 | 7 | 73.27 | 1 | 72.50 | 72.80 | 6 | 4,326 | 0.14% |
|
| 2019/05/10 | 10.1 | 76.49 | 7 | 78.04 | 76.60 | 3.1 | 4,416 | 0.07% |
|
| 2019/05/08 | 1 | 74.40 | 0 | 0.00 | 75.20 | 1 | 4,550 | 0.02% |
|
| 2019/05/07 | 30 | 75.63 | 3 | 75.10 | 74.30 | 27 | 4,656 | 0.58% |
|
| 2019/05/06 | 50 | 74.84 | 0 | 0.00 | 75.40 | 50 | 4,848 | 1.03% |
|
| 2019/05/03 | 0 | 0.00 | 6 | 74.05 | 74.90 | -6 | 5,098 | -0.12% |
|
| 2019/05/02 | 13 | 72.68 | 15 | 73.31 | 72.80 | -2 | 5,156 | -0.04% |
|
| 2019/04/30 | 18 | 72.08 | 4 | 73.55 | 71.60 | 14 | 5,309 | 0.26% |
|
| 2019/04/29 | 5 | 79.70 | 0 | 0.00 | 78.20 | 5 | 5,294 | 0.09% |
|
| 2019/04/26 | 8 | 80.50 | 0 | 0.00 | 80.50 | 8 | 5,312 | 0.15% |
|
| 2019/04/25 | 0 | 0.00 | 1 | 81.50 | 80.20 | -1 | 5,325 | -0.02% |
|
| 2019/04/24 | 0 | 0.00 | 1 | 79.30 | 78.80 | -1 | 5,328 | -0.02% |
|
| 2019/04/23 | 1 | 78.40 | 31 | 78.77 | 78.30 | -30 | 5,343 | -0.56% |
|
| 2019/04/22 | 0 | 0.00 | 1 | 79.70 | 79.60 | -1 | 5,377 | -0.02% |
|
| 2019/04/19 | 1 | 78.50 | 2 | 79.50 | 79.50 | -1 | 5,544 | -0.02% |
|
| 2019/04/18 | 4 | 78.58 | 0 | 0.00 | 78.30 | 4 | 5,584 | 0.07% |
|
| 2019/04/17 | 5 | 80.90 | 2 | 80.60 | 80.10 | 3 | 5,633 | 0.05% |
|
| 2019/04/16 | 2 | 80.85 | 0 | 0.00 | 80.40 | 2 | 5,702 | 0.04% |
|
| 2019/04/15 | 10 | 81.77 | 2 | 82.20 | 82.00 | 8 | 5,755 | 0.14% |
|
| 2019/04/12 | 2 | 78.25 | 9 | 78.70 | 80.20 | -7 | 5,814 | -0.12% |
|
| 2019/04/11 | 2 | 80.45 | 0 | 0.00 | 79.10 | 2 | 5,911 | 0.03% |
|
| 2019/04/10 | 18 | 80.77 | 4 | 81.08 | 83.60 | 14 | 5,868 | 0.24% |
|
| 2019/04/09 | 6 | 79.40 | 6 | 78.75 | 79.80 | 0 | 5,951 | 0.00% |
|
| 2019/04/08 | 8 | 79.41 | 5 | 79.38 | 79.50 | 3 | 6,005 | 0.05% |
|
| 2019/04/03 | 2 | 79.70 | 2 | 80.45 | 79.10 | 0 | 6,035 | 0.00% |
|
| 2019/04/02 | 1 | 79.70 | 1 | 80.00 | 79.40 | 0 | 6,073 | 0.00% |
|
| 2019/04/01 | 11 | 80.34 | 7 | 79.24 | 78.90 | 4 | 6,058 | 0.07% |
|
| 2019/03/29 | 11 | 83.35 | 8 | 84.04 | 83.10 | 3 | 5,958 | 0.05% |
|
| 2019/03/28 | 15 | 85.23 | 26 | 84.75 | 86.00 | -11 | 6,004 | -0.18% |
|
| 2019/03/27 | 7 | 84.46 | 3 | 84.00 | 84.00 | 4 | 6,089 | 0.07% |
|
| 2019/03/26 | 3 | 85.70 | 4 | 85.83 | 85.70 | -1 | 6,264 | -0.02% |
|
| 2019/03/25 | 5 | 85.52 | 1 | 85.30 | 86.00 | 4 | 6,325 | 0.06% |
|
| 2019/03/22 | 4 | 88.35 | 24 | 88.25 | 88.00 | -20 | 6,398 | -0.31% |
|
| 2019/03/21 | 2 | 89.79 | 0 | 0.00 | 88.50 | 2 | 6,520 | 0.03% |
|
| 2019/03/20 | 3 | 91.33 | 7 | 91.09 | 91.00 | -4 | 6,728 | -0.06% |
|
| 2019/03/19 | 1 | 90.30 | 11 | 90.75 | 90.80 | -10 | 7,131 | -0.14% |
|
| 2019/03/18 | 4 | 89.93 | 15 | 90.29 | 89.80 | -11 | 7,301 | -0.15% |
|
| 2019/03/15 | 15 | 91.71 | 13 | 90.19 | 88.60 | 2 | 7,432 | 0.03% |
|
| 2019/03/14 | 20 | 90.55 | 21 | 91.10 | 90.90 | -1 | 7,547 | -0.01% |
|
| 2019/03/13 | 1 | 87.80 | 13 | 86.79 | 88.00 | -12 | 7,607 | -0.16% |
|
| 2019/03/12 | 3 | 84.70 | 7 | 84.80 | 85.60 | -4 | 7,806 | -0.05% |
|
| 2019/03/11 | 9 | 84.39 | 38 | 84.09 | 83.90 | -29 | 7,974 | -0.36% |
|
| 2019/03/08 | 15 | 85.71 | 8 | 85.58 | 84.90 | 7 | 8,033 | 0.09% |
|
| 2019/03/06 | 2 | 90.95 | 6 | 92.03 | 93.10 | -4 | 7,917 | -0.05% |
|
| 2019/03/05 | 11 | 91.35 | 6 | 90.87 | 90.00 | 5 | 7,829 | 0.06% |
|
| 2019/03/04 | 2 | 90.05 | 14 | 90.70 | 91.50 | -12 | 7,753 | -0.15% |
|
| 2019/02/27 | 4 | 87.10 | 4 | 87.40 | 87.80 | 0 | 7,614 | 0.00% |
|
| 2019/02/26 | 23 | 87.75 | 2 | 89.85 | 86.90 | 21 | 7,599 | 0.28% |
|
| 2019/02/25 | 21 | 88.47 | 8 | 88.59 | 88.30 | 13 | 7,497 | 0.17% |
|
| 2019/02/22 | 2 | 84.20 | 0 | 0.00 | 85.10 | 2 | 7,401 | 0.03% |
|
| 2019/02/21 | 3 | 84.23 | 3 | 84.03 | 83.80 | 0 | 7,504 | 0.00% |
|
| 2019/02/20 | 8 | 83.88 | 7 | 83.41 | 84.30 | 1 | 7,546 | 0.01% |
|
| 2019/02/19 | 6 | 83.15 | 6 | 84.10 | 82.80 | 0 | 7,795 | 0.00% |
|
| 2019/02/18 | 122 | 84.39 | 42 | 83.11 | 82.80 | 80 | 7,779 | 1.03% |
大買/
|
| 2019/02/15 | 11 | 84.74 | 12 | 85.31 | 85.90 | -1 | 7,761 | -0.01% |
|
| 2019/02/14 | 11 | 85.89 | 8 | 86.15 | 85.60 | 3 | 7,741 | 0.04% |
|
| 2019/02/13 | 13 | 88.49 | 5 | 89.14 | 85.60 | 8 | 7,681 | 0.10% |
|
| 2019/02/12 | 29 | 87.16 | 33 | 88.82 | 91.60 | -4 | 7,582 | -0.05% |
|
| 2019/02/11 | 14 | 90.20 | 118 | 91.85 | 88.90 | -104 | 7,517 | -1.38% |
大賣/鉅額交易
|
| 2019/01/30 | 25 | 89.01 | 32 | 88.18 | 89.10 | -7 | 7,427 | -0.09% |
|
| 2019/01/29 | 13 | 85.43 | 15 | 84.53 | 86.00 | -2 | 7,390 | -0.03% |
|
| 2019/01/28 | 26 | 84.86 | 19 | 86.00 | 84.00 | 7 | 7,335 | 0.10% |
|
| 2019/01/25 | 29 | 84.13 | 30 | 84.33 | 85.20 | -1 | 7,308 | -0.01% |
|
| 2019/01/24 | 30 | 82.63 | 50 | 80.87 | 82.70 | -20 | 7,151 | -0.28% |
|
| 2019/01/23 | 11 | 76.42 | 11 | 76.71 | 77.50 | 0 | 6,938 | 0.00% |
|
| 2019/01/22 | 29 | 75.23 | 19 | 75.28 | 76.50 | 10 | 6,905 | 0.14% |
|
| 2019/01/21 | 39 | 73.54 | 21 | 73.45 | 74.00 | 18 | 6,766 | 0.27% |
|
| 2019/01/18 | 20 | 70.35 | 35 | 70.64 | 71.20 | -15 | 6,724 | -0.22% |
|
| 2019/01/17 | 6 | 69.30 | 7 | 69.71 | 69.60 | -1 | 6,734 | -0.01% |
|
| 2019/01/16 | 14 | 70.19 | 11 | 70.35 | 69.80 | 3 | 6,762 | 0.04% |
|
| 2019/01/15 | 15 | 69.71 | 15 | 69.91 | 70.20 | 0 | 6,759 | 0.00% |
|
| 2019/01/14 | 14 | 69.44 | 17 | 69.46 | 69.10 | -3 | 6,819 | -0.04% |
|
| 2019/01/11 | 21 | 68.56 | 15 | 68.87 | 68.50 | 6 | 6,887 | 0.09% |
|
| 2019/01/10 | 5 | 73.40 | 30 | 73.25 | 72.10 | -25 | 6,751 | -0.37% |
|
| 2019/01/09 | 18 | 74.02 | 8 | 73.61 | 73.20 | 10 | 6,765 | 0.15% |
|
| 2019/01/08 | 12 | 73.11 | 11 | 73.78 | 73.80 | 1 | 6,799 | 0.01% |
|
| 2019/01/07 | 3 | 72.27 | 6 | 73.25 | 73.60 | -3 | 6,832 | -0.04% |
|
| 2019/01/04 | 18 | 71.49 | 2 | 71.85 | 71.30 | 16 | 6,861 | 0.23% |
|
| 2019/01/03 | 8 | 72.76 | 37 | 73.47 | 73.90 | -29 | 6,852 | -0.42% |
|
| 2019/01/02 | 1 | 70.90 | 1 | 71.40 | 71.20 | 0 | 6,753 | 0.00% |
|
| 2018/12/28 | 1 | 69.70 | 5 | 70.84 | 71.50 | -4 | 6,786 | -0.06% |
|
| 2018/12/27 | 3 | 69.30 | 32 | 67.98 | 69.50 | -29 | 6,767 | -0.43% |
|
| 2018/12/26 | 12 | 67.90 | 7 | 68.57 | 67.10 | 5 | 6,750 | 0.07% |
|
| 2018/12/25 | 6 | 65.73 | 3 | 68.07 | 68.90 | 3 | 6,888 | 0.04% |
|
| 2018/12/24 | 1 | 68.00 | 0 | 0.00 | 68.10 | 1 | 7,064 | 0.01% |
|
| 2018/12/22 | 14 | 69.96 | 7 | 70.37 | 70.00 | 7 | 7,171 | 0.10% |
|
| 2018/12/21 | 0 | 0.00 | 13 | 70.04 | 72.00 | -13 | 7,392 | -0.18% |
|
| 2018/12/20 | 4 | 68.80 | 22 | 67.70 | 69.00 | -18 | 7,565 | -0.24% |
|
| 2018/12/19 | 20 | 70.01 | 28 | 71.27 | 68.30 | -8 | 7,539 | -0.11% |
|
| 2018/12/18 | 23 | 75.49 | 3 | 75.77 | 74.60 | 20 | 7,394 | 0.27% |
|
| 2018/12/17 | 13 | 74.34 | 11 | 75.10 | 75.00 | 2 | 7,391 | 0.03% |
|
| 2018/12/14 | 17 | 75.74 | 5 | 75.00 | 74.90 | 12 | 7,314 | 0.16% |
|
| 2018/12/13 | 10 | 76.05 | 16 | 74.79 | 77.00 | -6 | 7,241 | -0.08% |
|
| 2018/12/12 | 27 | 74.55 | 59 | 74.08 | 74.00 | -32 | 7,067 | -0.45% |
|
| 2018/12/11 | 10 | 70.52 | 35.1 | 70.24 | 72.90 | -25.1 | 6,712 | -0.37% |
|
| 2018/12/10 | 26 | 68.99 | 18 | 68.42 | 69.70 | 8 | 6,583 | 0.12% |
|
| 2018/12/07 | 48 | 68.19 | 46 | 68.20 | 69.00 | 2 | 6,438 | 0.03% |
|
| 2018/12/06 | 20 | 63.46 | 32 | 65.04 | 65.00 | -12 | 6,190 | -0.19% |
|
| 2018/12/05 | 12 | 62.89 | 45 | 63.33 | 64.30 | -33 | 6,011 | -0.55% |
|
| 2018/12/04 | 32 | 60.95 | 33 | 60.74 | 62.00 | -1 | 5,777 | -0.02% |
|
| 2018/12/03 | 12 | 59.31 | 36 | 59.51 | 58.00 | -24 | 5,584 | -0.43% |
|
| 2018/11/30 | 3.1 | 57.22 | 2 | 57.20 | 57.80 | 1.1 | 5,511 | 0.02% |
|
| 2018/11/29 | 17 | 57.28 | 3 | 57.13 | 56.60 | 14 | 5,621 | 0.25% |
|
| 2018/11/28 | 22 | 56.20 | 22 | 56.44 | 55.90 | 0 | 5,625 | 0.00% |
|
| 2018/11/27 | 5 | 55.92 | 4 | 56.30 | 56.60 | 1 | 5,600 | 0.02% |
|
| 2018/11/26 | 1 | 54.90 | 2 | 55.00 | 55.20 | -1 | 5,572 | -0.02% |
|
| 2018/11/23 | 13 | 54.90 | 8 | 54.79 | 54.50 | 5 | 5,553 | 0.09% |
|
| 2018/11/22 | 0 | 0.00 | 1 | 56.20 | 55.70 | -1 | 5,527 | -0.02% |
|
| 2018/11/21 | 4 | 57.38 | 1 | 57.00 | 57.00 | 3 | 5,503 | 0.05% |
|
| 2018/11/20 | 5 | 57.98 | 46 | 58.30 | 57.90 | -41 | 5,439 | -0.75% |
|
| 2018/11/19 | 18 | 55.04 | 13 | 55.99 | 56.90 | 5 | 5,338 | 0.09% |
|
| 2018/11/16 | 29 | 56.62 | 10 | 56.31 | 54.50 | 19 | 5,253 | 0.36% |
|
| 2018/11/15 | 10 | 53.88 | 0 | 0.00 | 54.20 | 10 | 4,965 | 0.20% |
|
| 2018/11/14 | 14 | 55.26 | 1 | 54.80 | 54.80 | 13 | 4,923 | 0.26% |
|
| 2018/11/13 | 5 | 55.10 | 2 | 55.60 | 55.60 | 3 | 4,902 | 0.06% |
|
| 2018/11/12 | 0 | 0.00 | 11.1 | 54.84 | 54.30 | -11.1 | 4,901 | -0.23% |
|
| 2018/11/09 | 2 | 54.80 | 0 | 0.00 | 54.60 | 2 | 4,895 | 0.04% |
|
| 2018/11/08 | 24 | 54.47 | 2 | 54.85 | 55.00 | 22 | 4,886 | 0.45% |
|
| 2018/11/06 | 15 | 55.54 | 22 | 56.00 | 51.90 | -7 | 4,891 | -0.14% |
|
| 2018/11/05 | 3 | 53.40 | 12 | 54.30 | 54.80 | -9 | 4,855 | -0.19% |
|
| 2018/11/02 | 15 | 53.70 | 1 | 54.50 | 53.70 | 14 | 4,915 | 0.28% |
|
| 2018/11/01 | 1 | 51.90 | 1 | 52.90 | 52.80 | 0 | 4,858 | 0.00% |
|
| 2018/10/31 | 2 | 52.30 | 3 | 51.70 | 52.30 | -1 | 4,843 | -0.02% |
|
| 2018/10/30 | 3 | 50.67 | 1 | 50.60 | 50.50 | 2 | 4,822 | 0.04% |
|
| 2018/10/29 | 2 | 48.35 | 2 | 47.50 | 49.00 | 0 | 4,804 | 0.00% |
|
| 2018/10/26 | 8 | 48.96 | 6 | 49.48 | 48.75 | 2 | 4,780 | 0.04% |
|
| 2018/10/25 | 6 | 51.30 | 6 | 50.63 | 50.50 | 0 | 4,777 | 0.00% |
|
| 2018/10/24 | 3 | 52.50 | 7 | 52.76 | 52.50 | -4 | 4,812 | -0.08% |
|
| 2018/10/23 | 13 | 53.15 | 0 | 0.00 | 53.60 | 13 | 4,888 | 0.27% |
|
| 2018/10/22 | 16 | 54.52 | 19 | 54.08 | 53.90 | -3 | 5,075 | -0.06% |
|
| 2018/10/19 | 1 | 52.90 | 21 | 52.92 | 54.30 | -20 | 5,027 | -0.40% |
|
| 2018/10/18 | 3 | 51.70 | 3 | 51.90 | 51.90 | 0 | 4,967 | 0.00% |
|
| 2018/10/17 | 6 | 53.12 | 5 | 51.80 | 51.60 | 1 | 5,044 | 0.02% |
|
| 2018/10/16 | 18 | 51.99 | 20 | 52.40 | 52.00 | -2 | 5,100 | -0.04% |
|
| 2018/10/15 | 2 | 50.60 | 8 | 51.33 | 52.30 | -6 | 5,019 | -0.12% |
|
| 2018/10/12 | 5 | 48.61 | 1 | 50.00 | 50.30 | 4 | 4,964 | 0.08% |
|
| 2018/10/11 | 5 | 45.57 | 14 | 45.46 | 45.85 | -9 | 4,975 | -0.18% |
|
| 2018/10/09 | 3 | 48.00 | 1 | 47.25 | 49.15 | 2 | 5,136 | 0.04% |
|
| 2018/10/08 | 7 | 46.57 | 7 | 46.27 | 46.75 | 0 | 5,247 | 0.00% |
|
| 2018/10/05 | 17 | 49.49 | 6 | 49.44 | 48.20 | 11 | 5,226 | 0.21% |
|
| 2018/10/04 | 14 | 48.92 | 7 | 49.45 | 49.10 | 7 | 5,070 | 0.14% |
|
| 2018/10/03 | 55 | 50.61 | 16 | 49.94 | 49.80 | 39 | 5,002 | 0.78% |
|
| 2018/10/02 | 58 | 53.94 | 13 | 52.42 | 52.20 | 45 | 4,807 | 0.94% |
|
| 2018/10/01 | 8 | 57.09 | 7 | 57.57 | 58.00 | 1 | 4,553 | 0.02% |
|
| 2018/09/28 | 36 | 57.22 | 9 | 57.86 | 57.60 | 27 | 4,405 | 0.61% |
|
| 2018/09/27 | 37 | 55.49 | 29 | 55.79 | 57.60 | 8 | 4,125 | 0.19% |
|
| 2018/09/26 | 15 | 53.63 | 21 | 54.30 | 53.10 | -6 | 3,820 | -0.16% |
|
| 2018/09/25 | 22 | 53.13 | 8 | 53.46 | 53.60 | 14 | 3,736 | 0.37% |
|
| 2018/09/21 | 2 | 52.20 | 1 | 52.70 | 53.00 | 1 | 3,669 | 0.03% |
|
| 2018/09/20 | 13 | 50.76 | 36 | 50.74 | 51.00 | -23 | 3,591 | -0.64% |
|
| 2018/09/19 | 62 | 51.77 | 6 | 52.93 | 51.00 | 56 | 3,573 | 1.57% |
|
| 2018/09/18 | 6 | 51.82 | 12 | 51.03 | 50.90 | -6 | 3,507 | -0.17% |
|
| 2018/09/17 | 2 | 50.30 | 13 | 50.72 | 50.80 | -11 | 3,462 | -0.32% |
|
| 2018/09/14 | 41 | 47.39 | 0 | 0.00 | 47.20 | 41 | 3,397 | 1.21% |
|
| 2018/09/13 | 12 | 44.50 | 1 | 45.05 | 43.80 | 11 | 3,332 | 0.33% |
|
| 2018/09/12 | 12 | 43.51 | 1 | 43.80 | 43.90 | 11 | 3,306 | 0.33% |
|
| 2018/09/11 | 3 | 43.10 | 3 | 43.82 | 43.55 | 0 | 3,285 | 0.00% |
|
| 2018/09/10 | 40 | 48.56 | 1 | 49.30 | 46.85 | 39 | 3,215 | 1.21% |
|
| 2018/09/07 | 7 | 49.19 | 1 | 49.00 | 48.85 | 6 | 3,192 | 0.19% |
|
| 2018/09/06 | 8 | 52.31 | 0 | 0.00 | 51.00 | 8 | 3,160 | 0.25% |
|
| 2018/09/05 | 10 | 52.80 | 10 | 52.80 | 53.10 | 0 | 3,102 | 0.00% |
|
| 2018/09/04 | 4 | 52.58 | 7 | 51.27 | 52.80 | -3 | 2,951 | -0.10% |
|
| 2018/09/03 | 1 | 47.05 | 0 | 0.00 | 48.00 | 1 | 2,868 | 0.03% |
|
| 2018/08/30 | 1 | 47.85 | 0 | 0.00 | 47.55 | 1 | 2,864 | 0.03% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 47.85 | 48.35 | -1 | 2,863 | -0.03% |
|
| 2018/08/27 | 1 | 47.45 | 1 | 45.70 | 47.30 | 0 | 2,870 | 0.00% |
|
| 2018/08/24 | 1 | 45.60 | 8 | 45.83 | 45.60 | -7 | 2,883 | -0.24% |
|
| 2018/08/22 | 1 | 49.50 | 1 | 48.90 | 49.00 | 0 | 2,879 | 0.00% |
|
| 2018/08/20 | 2 | 48.75 | 2 | 48.60 | 48.60 | 0 | 2,859 | 0.00% |
|
| 2018/08/17 | 7 | 51.79 | 7 | 50.81 | 50.20 | 0 | 2,854 | 0.00% |
|
| 2018/08/16 | 1 | 49.80 | 0 | 0.00 | 50.00 | 1 | 2,813 | 0.04% |
|
| 2018/08/15 | 4 | 49.98 | 0 | 0.00 | 49.80 | 4 | 2,795 | 0.14% |
|
| 2018/08/14 | 5 | 51.02 | 6 | 50.38 | 51.10 | -1 | 2,802 | -0.04% |
|
| 2018/08/13 | 12 | 52.51 | 2 | 52.10 | 51.00 | 10 | 2,785 | 0.36% |
|
| 2018/08/10 | 5 | 54.30 | 6 | 54.25 | 54.30 | -1 | 2,749 | -0.04% |
|
| 2018/08/09 | 8 | 54.26 | 11 | 55.13 | 55.80 | -3 | 2,661 | -0.11% |
|
| 2018/08/08 | 1 | 54.10 | 1 | 53.30 | 52.50 | 0 | 2,573 | 0.00% |
|
| 2018/08/07 | 4 | 53.15 | 0 | 0.00 | 52.90 | 4 | 2,566 | 0.16% |
|
| 2018/08/06 | 0 | 0.00 | 2 | 53.40 | 53.50 | -2 | 2,553 | -0.08% |
|
| 2018/08/03 | 1 | 55.80 | 0 | 0.00 | 55.10 | 1 | 2,541 | 0.04% |
|
| 2018/08/02 | 4 | 54.95 | 5 | 54.26 | 54.20 | -1 | 2,515 | -0.04% |
|
| 2018/08/01 | 3 | 56.63 | 2 | 56.55 | 55.30 | 1 | 2,531 | 0.04% |
|
| 2018/07/31 | 1 | 56.70 | 4 | 56.95 | 57.30 | -3 | 2,472 | -0.12% |
|
| 2018/07/30 | 13 | 54.82 | 42 | 54.12 | 56.70 | -29 | 2,388 | -1.21% |
|
| 2018/07/27 | 7 | 56.07 | 27 | 55.74 | 54.50 | -20 | 2,274 | -0.88% |
|
| 2018/07/26 | 0 | 0.00 | 5 | 52.02 | 52.10 | -5 | 2,063 | -0.24% |
|
| 2018/07/25 | 4 | 51.58 | 2 | 51.85 | 51.80 | 2 | 2,026 | 0.10% |
|
| 2018/07/24 | 1 | 51.30 | 2 | 51.40 | 51.00 | -1 | 1,968 | -0.05% |
|
| 2018/07/23 | 5 | 49.11 | 5 | 49.39 | 51.30 | 0 | 1,865 | 0.00% |
|
| 2018/07/20 | 5 | 49.20 | 2 | 49.20 | 49.20 | 3 | 1,762 | 0.17% |
|
| 2018/07/19 | 3 | 48.78 | 4 | 49.08 | 49.85 | -1 | 1,736 | -0.06% |
|
| 2018/07/18 | 7 | 49.06 | 12 | 49.33 | 50.00 | -5 | 1,711 | -0.29% |
|
| 2018/07/17 | 26 | 48.92 | 24 | 49.65 | 49.20 | 2 | 1,624 | 0.12% |
|
| 2018/07/16 | 7 | 46.05 | 4 | 47.29 | 48.00 | 3 | 1,439 | 0.21% |
|
| 2018/07/13 | 1 | 41.40 | 35 | 42.14 | 43.65 | -34 | 1,376 | -2.47% |
|
| 2018/07/12 | 1 | 38.50 | 1 | 40.00 | 39.70 | 0 | 1,343 | 0.00% |
|
| 2018/07/11 | 12 | 39.75 | 2 | 40.05 | 40.05 | 10 | 1,347 | 0.74% |
|
| 2018/07/10 | 20 | 39.78 | 0 | 0.00 | 39.85 | 20 | 1,364 | 1.47% |
|
| 2018/07/06 | 2 | 39.80 | 0 | 0.00 | 39.15 | 2 | 1,422 | 0.14% |
|
| 2018/07/03 | 0 | 0.00 | 4 | 41.34 | 40.95 | -4 | 1,538 | -0.26% |
|
| 2018/06/28 | 3 | 40.60 | 3 | 40.17 | 40.10 | 0 | 1,545 | 0.00% |
|
| 2018/06/27 | 4 | 39.73 | 0 | 0.00 | 39.35 | 4 | 1,534 | 0.26% |
|
| 2018/06/26 | 1 | 38.80 | 9 | 38.32 | 40.00 | -8 | 1,537 | -0.52% |
|
| 2018/06/25 | 1 | 38.00 | 0 | 0.00 | 37.95 | 1 | 1,522 | 0.07% |
|
| 2018/06/15 | 1 | 39.20 | 0 | 0.00 | 39.20 | 1 | 1,667 | 0.06% |
|
| 2018/06/14 | 1 | 39.30 | 5 | 39.50 | 39.10 | -4 | 1,669 | -0.24% |
|
| 2018/06/12 | 0 | 0.00 | 1 | 39.95 | 39.70 | -1 | 1,681 | -0.06% |
|
| 2018/06/11 | 0 | 0.00 | 10 | 39.60 | 39.75 | -10 | 1,701 | -0.59% |
|
| 2018/06/08 | 3 | 39.60 | 21 | 39.70 | 39.60 | -18 | 1,707 | -1.05% |
|
| 2018/06/07 | 18 | 39.91 | 7 | 39.90 | 39.55 | 11 | 1,719 | 0.64% |
|
| 2018/06/06 | 5 | 39.58 | 1 | 39.55 | 39.65 | 4 | 1,749 | 0.23% |
|
| 2018/06/05 | 12 | 39.90 | 0 | 0.00 | 39.90 | 12 | 1,764 | 0.68% |
|
| 2018/06/01 | 1 | 40.80 | 0 | 0.00 | 40.60 | 1 | 1,853 | 0.05% |
|
| 2018/05/31 | 8 | 40.86 | 10 | 42.02 | 41.40 | -2 | 1,899 | -0.11% |
|
| 2018/05/30 | 3 | 38.55 | 2 | 38.60 | 38.60 | 1 | 1,857 | 0.05% |
|
| 2018/05/29 | 11 | 39.05 | 0 | 0.00 | 38.95 | 11 | 1,868 | 0.59% |
|
| 2018/05/28 | 3 | 39.98 | 0 | 0.00 | 39.90 | 3 | 1,876 | 0.16% |
|
| 2018/05/25 | 10 | 39.50 | 2 | 40.00 | 39.85 | 8 | 1,886 | 0.42% |
|
| 2018/05/23 | 1 | 38.70 | 0 | 0.00 | 38.50 | 1 | 1,942 | 0.05% |
|
| 2018/05/22 | 39 | 37.97 | 7 | 38.29 | 38.45 | 32 | 1,988 | 1.61% |
|
| 2018/05/21 | 1 | 39.90 | 1 | 39.90 | 39.70 | 0 | 1,971 | 0.00% |
|
| 2018/05/18 | 8 | 40.05 | 2 | 40.90 | 39.90 | 6 | 1,976 | 0.30% |
|
| 2018/05/17 | 2 | 42.20 | 0 | 0.00 | 41.90 | 2 | 1,981 | 0.10% |
|
| 2018/05/11 | 0 | 0.00 | 1 | 43.50 | 43.50 | -1 | 2,060 | -0.05% |
|
| 2018/05/10 | 2 | 41.50 | 0 | 0.00 | 41.70 | 2 | 2,049 | 0.10% |
|
| 2018/05/09 | 4 | 42.38 | 20 | 43.51 | 41.70 | -16 | 2,040 | -0.78% |
|
| 2018/05/08 | 20 | 45.30 | 0 | 0.00 | 45.25 | 20 | 1,991 | 1.00% |
|
| 2018/05/07 | 0 | 0.00 | 2 | 45.40 | 45.65 | -2 | 2,019 | -0.10% |
|
| 2018/05/04 | 0 | 0.00 | 1 | 46.00 | 45.10 | -1 | 2,057 | -0.05% |
|
| 2018/05/03 | 0 | 0.00 | 1 | 44.25 | 44.45 | -1 | 2,078 | -0.05% |
|
| 2018/04/30 | 1 | 43.50 | 4 | 44.05 | 44.15 | -3 | 2,094 | -0.14% |
|
| 2018/04/26 | 1 | 45.00 | 0 | 0.00 | 43.45 | 1 | 2,120 | 0.05% |
|
| 2018/04/24 | 1 | 45.45 | 0 | 0.00 | 45.10 | 1 | 2,142 | 0.05% |
|
| 2018/04/23 | 0 | 0.00 | 1 | 48.30 | 47.25 | -1 | 2,131 | -0.05% |
|
| 2018/04/20 | 3 | 49.63 | 13 | 50.40 | 49.00 | -10 | 2,135 | -0.47% |
|
| 2018/04/19 | 1 | 48.50 | 8 | 49.31 | 49.85 | -7 | 2,076 | -0.34% |
|
| 2018/04/18 | 0 | 0.00 | 3 | 46.67 | 46.30 | -3 | 1,996 | -0.15% |
|
| 2018/04/17 | 0 | 0.00 | 10 | 46.20 | 45.95 | -10 | 2,016 | -0.50% |
|
| 2018/04/13 | 2 | 47.15 | 0 | 0.00 | 46.85 | 2 | 2,211 | 0.09% |
|
| 2018/04/12 | 5 | 47.17 | 12 | 47.44 | 47.60 | -7 | 2,323 | -0.30% |
|
| 2018/04/11 | 0 | 0.00 | 1 | 47.00 | 46.35 | -1 | 2,416 | -0.04% |
|
| 2018/04/10 | 2 | 46.75 | 1 | 47.35 | 46.90 | 1 | 2,425 | 0.04% |
|
| 2018/04/09 | 2 | 45.75 | 13 | 45.10 | 45.90 | -11 | 2,401 | -0.46% |
|
| 2018/04/03 | 2 | 43.50 | 3 | 44.40 | 44.35 | -1 | 2,396 | -0.04% |
|
| 2018/04/02 | 2 | 43.50 | 1 | 43.25 | 43.50 | 1 | 2,474 | 0.04% |
|
| 2018/03/31 | 0 | 0.00 | 1 | 41.50 | 42.25 | -1 | 2,484 | -0.04% |
|
| 2018/03/28 | 1 | 41.65 | 0 | 0.00 | 41.25 | 1 | 2,620 | 0.04% |
|
| 2018/03/27 | 0 | 0.00 | 7 | 42.11 | 42.00 | -7 | 2,677 | -0.26% |
|
| 2018/03/26 | 2 | 40.50 | 0 | 0.00 | 40.50 | 2 | 2,712 | 0.07% |
|
| 2018/03/23 | 13 | 41.12 | 2 | 41.15 | 40.20 | 11 | 2,830 | 0.39% |
|
| 2018/03/22 | 1 | 45.20 | 0 | 0.00 | 43.40 | 1 | 2,776 | 0.04% |
|
| 2018/03/19 | 0 | 0.00 | 2 | 45.68 | 45.30 | -2 | 2,858 | -0.07% |
|
| 2018/03/15 | 0 | 0.00 | 1 | 45.95 | 45.20 | -1 | 2,969 | -0.03% |
|
| 2018/03/14 | 2 | 46.90 | 1 | 46.35 | 46.35 | 1 | 3,062 | 0.03% |
|
| 2018/03/13 | 1 | 47.25 | 0 | 0.00 | 46.75 | 1 | 3,192 | 0.03% |
|
| 2018/03/12 | 0 | 0.00 | 1 | 47.75 | 46.75 | -1 | 3,272 | -0.03% |
|
| 2018/03/09 | 2 | 46.55 | 4 | 46.68 | 46.60 | -2 | 3,301 | -0.06% |
|
| 2018/03/08 | 2 | 47.65 | 4 | 47.68 | 47.45 | -2 | 3,334 | -0.06% |
|
| 2018/03/07 | 8 | 48.65 | 2 | 48.88 | 48.00 | 6 | 3,415 | 0.18% |
|
| 2018/03/06 | 3 | 46.33 | 4 | 46.66 | 47.00 | -1 | 3,386 | -0.03% |
|
| 2018/03/05 | 3 | 44.85 | 4 | 44.79 | 44.70 | -1 | 3,364 | -0.03% |
|
| 2018/03/02 | 1 | 44.25 | 3 | 44.00 | 44.40 | -2 | 3,376 | -0.06% |
|
| 2018/02/27 | 8 | 44.73 | 1 | 43.90 | 43.90 | 7 | 3,410 | 0.21% |
|
| 2018/02/26 | 1 | 45.25 | 2 | 44.75 | 45.00 | -1 | 3,476 | -0.03% |
|
| 2018/02/23 | 3 | 45.42 | 1 | 46.20 | 45.00 | 2 | 3,575 | 0.06% |
|
| 2018/02/22 | 4 | 43.83 | 2 | 44.20 | 44.70 | 2 | 3,631 | 0.06% |
|
| 2018/02/21 | 2 | 42.00 | 0 | 0.00 | 41.90 | 2 | 3,614 | 0.06% |
|
| 2018/02/09 | 4 | 36.16 | 0 | 0.00 | 38.95 | 4 | 3,604 | 0.11% |
|
| 2018/02/08 | 0 | 0.00 | 2 | 38.85 | 39.60 | -2 | 3,590 | -0.06% |
|
| 2018/02/07 | 2 | 41.00 | 0 | 0.00 | 39.70 | 2 | 3,596 | 0.06% |
|
| 2018/02/06 | 4 | 40.06 | 1 | 41.20 | 39.75 | 3 | 3,658 | 0.08% |
|
| 2018/02/05 | 1 | 42.75 | 5 | 43.03 | 44.15 | -4 | 3,601 | -0.11% |
|
| 2018/01/30 | 1 | 43.60 | 0 | 0.00 | 43.25 | 1 | 3,850 | 0.03% |
|
| 2018/01/29 | 9 | 43.46 | 1 | 43.25 | 43.05 | 8 | 3,855 | 0.21% |
|
| 2018/01/26 | 4 | 44.45 | 2 | 44.70 | 45.00 | 2 | 3,861 | 0.05% |
|
| 2018/01/24 | 1 | 47.35 | 1 | 46.60 | 46.50 | 0 | 4,002 | 0.00% |
|
| 2018/01/23 | 2 | 46.65 | 0 | 0.00 | 46.35 | 2 | 4,184 | 0.05% |
|
| 2018/01/22 | 7 | 47.08 | 5 | 46.90 | 46.90 | 2 | 4,237 | 0.05% |
|
| 2018/01/19 | 1 | 46.50 | 1 | 48.50 | 47.65 | 0 | 4,266 | 0.00% |
|
| 2018/01/18 | 1 | 46.75 | 0 | 0.00 | 46.80 | 1 | 4,299 | 0.02% |
|
| 2018/01/17 | 1 | 47.40 | 0 | 0.00 | 47.15 | 1 | 4,408 | 0.02% |
|
| 2018/01/16 | 1 | 46.40 | 0 | 0.00 | 47.55 | 1 | 4,483 | 0.02% |
|
| 2018/01/15 | 1 | 48.20 | 2 | 48.55 | 48.00 | -1 | 4,598 | -0.02% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 48.40 | 48.40 | -1 | 5,026 | -0.02% |
|
| 2018/01/11 | 2 | 47.90 | 1 | 48.40 | 48.05 | 1 | 5,094 | 0.02% |
|
| 2018/01/10 | 2 | 48.30 | 1 | 49.00 | 47.20 | 1 | 5,163 | 0.02% |
|
| 2018/01/09 | 13 | 47.28 | 6 | 47.45 | 47.20 | 7 | 5,241 | 0.13% |
|
| 2018/01/08 | 5 | 50.92 | 4 | 50.18 | 50.10 | 1 | 5,143 | 0.02% |
|
| 2018/01/05 | 5 | 54.00 | 1 | 54.30 | 54.50 | 4 | 5,068 | 0.08% |
|
| 2018/01/04 | 2 | 50.90 | 0 | 0.00 | 50.80 | 2 | 5,033 | 0.04% |
|
| 2018/01/02 | 3 | 52.40 | 0 | 0.00 | 52.30 | 3 | 5,233 | 0.06% |
|