券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-敦南 券商分點個股進出
群益金鼎-敦南 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/26 | 0.2 | 74.60 | 10 | 74.60 | 74.40 | -9.8 | 2,397 | -0.41% |
|
| 2024/04/25 | 0 | 0.00 | 2 | 73.60 | 74.00 | -2 | 2,521 | -0.08% |
|
| 2024/04/24 | 0 | 0.00 | 3 | 74.00 | 74.00 | -3 | 3,103 | -0.10% |
|
| 2024/04/22 | 5 | 72.08 | 0 | 0.00 | 71.80 | 5 | 3,288 | 0.15% |
|
| 2024/04/19 | 0.1 | 73.60 | 0 | 0.00 | 72.70 | 0.1 | 3,283 | 0.00% |
|
| 2024/04/16 | 15 | 72.93 | 1 | 74.30 | 73.10 | 14 | 3,270 | 0.43% |
|
| 2024/04/15 | 15 | 76.09 | 0 | 0.00 | 75.30 | 15 | 3,252 | 0.46% |
|
| 2024/04/12 | 2 | 77.25 | 20.1 | 77.59 | 77.30 | -18.1 | 3,245 | -0.56% |
|
| 2024/04/11 | 19 | 76.23 | 2 | 75.00 | 75.50 | 17 | 3,212 | 0.53% |
|
| 2024/04/10 | 5.1 | 76.42 | 4 | 77.83 | 78.80 | 1.1 | 3,155 | 0.04% |
|
| 2024/04/09 | 1 | 74.90 | 27 | 76.22 | 75.50 | -26 | 3,099 | -0.84% |
|
| 2024/04/03 | 0 | 0.00 | 0 | 72.50 | 72.00 | 0 | 3,015 | 0.00% |
|
| 2024/04/02 | 0 | 0.00 | 0 | 72.80 | 73.20 | 0 | 3,008 | 0.00% |
|
| 2024/04/01 | 0 | 0.00 | 0.2 | 72.10 | 72.10 | -0.2 | 3,004 | -0.01% |
|
| 2024/03/29 | 7 | 72.41 | 0 | 0.00 | 71.80 | 7 | 3,002 | 0.23% |
|
| 2024/03/28 | 0.1 | 73.30 | 1 | 72.80 | 72.90 | -0.9 | 2,990 | -0.03% |
|
| 2024/03/27 | 0.1 | 73.00 | 0 | 0.00 | 72.80 | 0.1 | 2,983 | 0.00% |
|
| 2024/03/26 | 10 | 74.00 | 0 | 0.00 | 72.80 | 10 | 2,978 | 0.34% |
|
| 2024/03/25 | 0 | 73.40 | 0 | 0.00 | 74.40 | 0 | 2,956 | 0.00% |
|
| 2024/03/21 | 0.1 | 74.00 | 0 | 0.00 | 73.60 | 0.1 | 2,924 | 0.00% |
|
| 2024/03/20 | 18 | 78.76 | 5.7 | 79.03 | 78.40 | 12.3 | 2,842 | 0.43% |
|
| 2024/03/19 | 0 | 0.00 | 0.8 | 78.70 | 78.40 | -0.8 | 2,759 | -0.03% |
|
| 2024/03/18 | 6 | 78.05 | 3.1 | 77.61 | 77.60 | 2.9 | 2,727 | 0.11% |
|
| 2024/03/15 | 1.1 | 77.76 | 20 | 77.70 | 77.60 | -18.9 | 2,700 | -0.70% |
|
| 2024/03/14 | 22 | 77.41 | 0 | 0.00 | 76.90 | 22 | 2,692 | 0.82% |
|
| 2024/03/13 | 11 | 77.61 | 10 | 78.20 | 77.40 | 1 | 2,666 | 0.04% |
|
| 2024/03/12 | 2.4 | 77.58 | 1 | 76.50 | 77.50 | 1.4 | 2,625 | 0.05% |
|
| 2024/03/08 | 0 | 0.00 | 0.4 | 75.31 | 75.10 | -0.4 | 2,619 | -0.02% |
|
| 2024/03/06 | 8 | 77.04 | 5.1 | 77.53 | 77.00 | 2.9 | 2,529 | 0.11% |
|
| 2024/03/05 | 0 | 0.00 | 1 | 76.20 | 76.30 | -1 | 2,474 | -0.04% |
|
| 2024/03/04 | 1 | 76.90 | 3 | 77.03 | 76.10 | -2 | 2,448 | -0.08% |
|
| 2024/03/01 | 11 | 76.19 | 54.1 | 77.59 | 76.80 | -43.1 | 2,405 | -1.79% |
|
| 2024/02/29 | 43 | 78.11 | 6.2 | 76.92 | 78.20 | 36.8 | 2,283 | 1.61% |
|
| 2024/02/27 | 0.2 | 71.10 | 15 | 71.14 | 71.10 | -14.8 | 2,070 | -0.71% |
|
| 2024/02/26 | 10.2 | 72.20 | 0 | 0.00 | 72.30 | 10.2 | 2,071 | 0.49% |
|
| 2024/02/23 | 15.4 | 71.80 | 11 | 72.35 | 72.50 | 4.4 | 2,062 | 0.21% |
|
| 2024/02/21 | 0.2 | 71.30 | 0 | 0.00 | 71.10 | 0.2 | 2,050 | 0.01% |
|
| 2024/02/20 | 0.2 | 71.00 | 0 | 0.00 | 70.70 | 0.2 | 2,051 | 0.01% |
|
| 2024/02/19 | 0 | 71.10 | 0 | 0.00 | 70.70 | 0 | 2,047 | 0.00% |
|
| 2024/02/16 | 1.1 | 73.00 | 5 | 72.30 | 71.40 | -3.9 | 2,044 | -0.19% |
|
| 2024/02/15 | 0 | 72.65 | 5 | 72.60 | 72.90 | -5 | 2,020 | -0.25% |
|
| 2024/02/05 | 5.2 | 71.97 | 0 | 0.00 | 71.20 | 5.2 | 1,998 | 0.26% |
|
| 2024/02/02 | 0 | 71.90 | 1 | 70.70 | 71.70 | -1 | 1,974 | -0.05% |
|
| 2024/01/31 | 0.1 | 68.50 | 0.2 | 68.50 | 68.40 | -0.1 | 1,933 | -0.01% |
|
| 2024/01/29 | 0.3 | 69.00 | 0 | 0.00 | 68.80 | 0.3 | 1,984 | 0.02% |
|
| 2024/01/26 | 1 | 67.50 | 0 | 0.00 | 67.90 | 1 | 2,001 | 0.05% |
|
| 2024/01/23 | 2 | 71.35 | 1 | 70.00 | 70.00 | 1 | 1,956 | 0.05% |
|
| 2024/01/22 | 8 | 71.49 | 11 | 71.34 | 71.70 | -3 | 1,881 | -0.16% |
|
| 2024/01/19 | 4 | 70.13 | 6 | 70.03 | 69.50 | -2 | 1,825 | -0.11% |
|
| 2024/01/18 | 24 | 72.28 | 65 | 72.36 | 71.00 | -41 | 1,702 | -2.41% |
|
| 2024/01/17 | 58 | 69.91 | 6.6 | 70.16 | 69.90 | 51.4 | 1,120 | 4.59% |
|
| 2024/01/16 | 0 | 66.50 | 0.1 | 66.30 | 66.30 | -0.1 | 938 | -0.01% |
|
| 2024/01/15 | 0 | 0.00 | 11 | 66.10 | 66.20 | -11 | 936 | -1.17% |
|
| 2024/01/10 | 0.1 | 65.50 | 0 | 0.00 | 65.40 | 0.1 | 989 | 0.01% |
|
| 2024/01/09 | 1 | 65.51 | 0 | 0.00 | 65.40 | 1 | 1,013 | 0.10% |
|
| 2024/01/04 | 10 | 65.70 | 0 | 65.70 | 65.30 | 10 | 1,056 | 0.94% |
|
| 2024/01/02 | 0 | 0.00 | 3 | 65.57 | 65.80 | -3 | 1,128 | -0.27% |
|
| 2023/12/28 | 0 | 0.00 | 3 | 64.87 | 64.80 | -3 | 1,132 | -0.26% |
|
| 2023/12/25 | 1 | 64.20 | 0 | 0.00 | 64.10 | 1 | 1,144 | 0.09% |
|
| 2023/12/21 | 0.5 | 64.50 | 1.2 | 64.52 | 64.30 | -0.7 | 1,160 | -0.06% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 64.80 | 64.70 | -1 | 1,165 | -0.09% |
|
| 2023/12/18 | 0 | 0.00 | 1 | 65.80 | 65.20 | -1 | 1,175 | -0.09% |
|
| 2023/12/14 | 0 | 0.00 | 16 | 65.90 | 66.20 | -16 | 1,174 | -1.36% |
|
| 2023/12/12 | 1 | 64.20 | 1 | 64.20 | 64.10 | 0 | 1,170 | 0.00% |
|
| 2023/12/11 | 0 | 0.00 | 1 | 64.70 | 64.60 | -1 | 1,166 | -0.09% |
|
| 2023/12/08 | 10 | 66.20 | 10 | 66.14 | 65.10 | 0 | 1,164 | 0.00% |
|
| 2023/12/06 | 2.4 | 67.43 | 1 | 67.90 | 66.60 | 1.4 | 1,183 | 0.11% |
|
| 2023/12/05 | 1 | 67.40 | 0 | 0.00 | 67.40 | 1 | 1,172 | 0.09% |
|
| 2023/12/04 | 1 | 66.60 | 5 | 67.20 | 66.30 | -4 | 1,168 | -0.34% |
|
| 2023/11/30 | 0 | 0.00 | 2 | 65.70 | 65.80 | -2 | 1,158 | -0.17% |
|
| 2023/11/29 | 10 | 65.78 | 0 | 0.00 | 65.20 | 10 | 1,164 | 0.86% |
|
| 2023/11/28 | 0 | 0.00 | 1 | 65.40 | 65.20 | -1 | 1,164 | -0.09% |
|
| 2023/11/27 | 4 | 66.05 | 1 | 66.10 | 65.20 | 3 | 1,167 | 0.26% |
|
| 2023/11/20 | 0 | 0.00 | 1 | 66.00 | 65.90 | -1 | 1,188 | -0.08% |
|
| 2023/11/10 | 11 | 64.47 | 0 | 0.00 | 64.30 | 11 | 1,204 | 0.91% |
|
| 2023/11/09 | 1 | 65.10 | 0 | 0.00 | 65.20 | 1 | 1,214 | 0.08% |
|
| 2023/11/08 | 1 | 65.40 | 24 | 65.49 | 65.60 | -23 | 1,248 | -1.84% |
|
| 2023/11/06 | 3 | 64.70 | 0 | 0.00 | 64.30 | 3 | 1,268 | 0.24% |
|
| 2023/11/03 | 1 | 62.80 | 6 | 63.17 | 63.00 | -5 | 1,280 | -0.39% |
|
| 2023/11/01 | 1 | 60.40 | 0 | 0.00 | 60.80 | 1 | 1,497 | 0.07% |
|
| 2023/10/31 | 2 | 61.70 | 0 | 0.00 | 60.50 | 2 | 1,618 | 0.12% |
|
| 2023/10/30 | 3 | 61.90 | 0 | 0.00 | 62.00 | 3 | 1,712 | 0.18% |
|
| 2023/10/27 | 0 | 0.00 | 3 | 62.40 | 62.00 | -3 | 1,911 | -0.16% |
|
| 2023/10/24 | 4 | 60.20 | 4 | 61.05 | 61.40 | 0 | 3,050 | 0.00% |
|
| 2023/10/20 | 2 | 59.70 | 3 | 60.20 | 60.20 | -1 | 3,554 | -0.03% |
|
| 2023/10/19 | 0 | 0.00 | 1 | 60.90 | 60.80 | -1 | 3,565 | -0.03% |
|
| 2023/10/18 | 3 | 61.30 | 2 | 62.50 | 61.50 | 1 | 3,569 | 0.03% |
|
| 2023/10/17 | 1 | 63.40 | 2 | 64.00 | 62.90 | -1 | 3,542 | -0.03% |
|
| 2023/10/13 | 0 | 0.00 | 3 | 65.17 | 65.10 | -3 | 3,554 | -0.08% |
|
| 2023/10/12 | 2 | 65.40 | 0 | 0.00 | 65.50 | 2 | 3,563 | 0.06% |
|
| 2023/10/11 | 1 | 64.50 | 1 | 64.30 | 64.30 | 0 | 3,580 | 0.00% |
|
| 2023/10/06 | 4 | 63.75 | 1 | 63.80 | 64.10 | 3 | 3,560 | 0.08% |
|
| 2023/10/05 | 1 | 62.50 | 3 | 62.40 | 62.70 | -2 | 3,523 | -0.06% |
|
| 2023/10/04 | 3 | 61.50 | 0 | 0.00 | 61.40 | 3 | 3,522 | 0.09% |
|
| 2023/10/03 | 0 | 0.00 | 2 | 62.40 | 62.20 | -2 | 3,556 | -0.06% |
|
| 2023/09/28 | 1 | 61.60 | 8 | 61.90 | 61.90 | -7 | 3,602 | -0.19% |
|
| 2023/09/26 | 1 | 61.60 | 0 | 0.00 | 61.50 | 1 | 3,687 | 0.03% |
|
| 2023/09/25 | 0 | 0.00 | 3 | 60.83 | 61.20 | -3 | 3,712 | -0.08% |
|
| 2023/09/22 | 2 | 59.75 | 1 | 60.00 | 60.50 | 1 | 3,718 | 0.03% |
|
| 2023/09/21 | 3 | 59.90 | 0 | 0.00 | 59.80 | 3 | 3,736 | 0.08% |
|
| 2023/09/18 | 0 | 60.40 | 0 | 0.00 | 60.10 | 0 | 3,787 | 0.00% |
|
| 2023/09/15 | 0 | 0.00 | 1 | 61.10 | 60.90 | -1 | 3,794 | -0.03% |
|
| 2023/09/14 | 2.1 | 60.91 | 0 | 0.00 | 61.00 | 2.1 | 3,821 | 0.05% |
|
| 2023/09/13 | 2 | 60.25 | 0 | 0.00 | 60.00 | 2 | 3,846 | 0.05% |
|
| 2023/09/11 | 8 | 60.91 | 0 | 0.00 | 60.20 | 8 | 3,955 | 0.20% |
|
| 2023/09/08 | 3 | 62.20 | 3 | 62.50 | 62.50 | 0 | 3,969 | 0.00% |
|
| 2023/09/07 | 0.2 | 62.10 | 0 | 0.00 | 61.70 | 0.2 | 3,977 | 0.01% |
|
| 2023/09/05 | 1 | 61.30 | 0 | 0.00 | 61.30 | 1 | 4,028 | 0.02% |
|
| 2023/08/30 | 5 | 59.90 | 0 | 0.00 | 60.20 | 5 | 4,262 | 0.12% |
|
| 2023/08/28 | 13 | 59.88 | 0 | 0.00 | 59.20 | 13 | 4,444 | 0.29% |
|
| 2023/08/25 | 2 | 60.80 | 0 | 0.00 | 60.60 | 2 | 4,489 | 0.04% |
|
| 2023/08/22 | 2 | 62.50 | 2 | 62.05 | 61.40 | 0 | 5,130 | 0.00% |
|
| 2023/08/18 | 0 | 0.00 | 7 | 61.30 | 61.10 | -7 | 5,417 | -0.13% |
|
| 2023/08/17 | 2 | 62.70 | 1 | 62.90 | 62.90 | 1 | 5,479 | 0.02% |
|
| 2023/08/16 | 1 | 61.00 | 0 | 0.00 | 61.30 | 1 | 5,567 | 0.02% |
|
| 2023/08/15 | 0 | 0.00 | 1 | 61.80 | 61.30 | -1 | 6,233 | -0.02% |
|
| 2023/08/14 | 7 | 62.70 | 51.1 | 61.54 | 60.80 | -44.1 | 6,371 | -0.69% |
|
| 2023/08/11 | 2 | 64.20 | 0 | 0.00 | 63.80 | 2 | 6,468 | 0.03% |
|
| 2023/08/10 | 2 | 64.70 | 2 | 65.30 | 64.60 | 0 | 6,501 | 0.00% |
|
| 2023/08/08 | 20 | 69.02 | 10 | 68.51 | 68.40 | 10 | 6,605 | 0.15% |
|
| 2023/08/07 | 9 | 68.12 | 10 | 68.62 | 69.80 | -1 | 6,554 | -0.02% |
|
| 2023/08/04 | 1 | 68.50 | 2 | 67.80 | 68.50 | -1 | 6,504 | -0.02% |
|
| 2023/08/02 | 2 | 67.00 | 3 | 64.80 | 64.90 | -1 | 6,621 | -0.02% |
|
| 2023/08/01 | 20 | 67.40 | 7 | 67.87 | 66.90 | 13 | 6,838 | 0.19% |
|
| 2023/07/31 | 36 | 69.11 | 46 | 72.31 | 68.10 | -10 | 6,801 | -0.15% |
|
| 2023/07/28 | 18 | 65.97 | 8 | 65.94 | 66.30 | 10 | 6,408 | 0.16% |
|
| 2023/07/27 | 27 | 66.66 | 56 | 66.99 | 68.00 | -29 | 6,384 | -0.45% |
|
| 2023/07/26 | 38.5 | 64.88 | 38 | 64.86 | 64.40 | 0.5 | 6,578 | 0.01% |
|
| 2023/07/25 | 5 | 61.50 | 0 | 0.00 | 62.40 | 5 | 6,336 | 0.08% |
|
| 2023/07/24 | 0 | 0.00 | 2 | 60.30 | 60.60 | -2 | 6,343 | -0.03% |
|
| 2023/07/20 | 0.1 | 60.50 | 1 | 60.40 | 60.40 | -1 | 6,527 | -0.01% |
|
| 2023/07/18 | 1 | 60.10 | 2 | 60.70 | 60.00 | -1 | 6,736 | -0.01% |
|
| 2023/07/17 | 1 | 62.30 | 0 | 0.00 | 61.90 | 1 | 6,892 | 0.01% |
|
| 2023/07/13 | 1 | 59.30 | 1 | 60.00 | 59.50 | 0 | 7,088 | 0.00% |
|
| 2023/07/11 | 2 | 59.20 | 0 | 0.00 | 58.70 | 2 | 7,639 | 0.03% |
|
| 2023/07/10 | 0 | 0.00 | 2 | 58.50 | 58.50 | -2 | 7,701 | -0.03% |
|
| 2023/07/07 | 1 | 60.20 | 1 | 60.60 | 59.60 | 0 | 7,744 | 0.00% |
|
| 2023/07/06 | 1 | 61.60 | 0 | 0.00 | 61.30 | 1 | 7,910 | 0.01% |
|
| 2023/07/05 | 4 | 62.50 | 0 | 0.00 | 62.20 | 4 | 8,089 | 0.05% |
|
| 2023/07/04 | 12 | 62.38 | 0 | 0.00 | 63.30 | 12 | 8,085 | 0.15% |
|
| 2023/07/03 | 1 | 62.40 | 6 | 62.42 | 63.00 | -5 | 8,054 | -0.06% |
|
| 2023/06/29 | 1 | 60.50 | 0 | 0.00 | 61.30 | 1 | 8,081 | 0.01% |
|
| 2023/06/28 | 1 | 60.10 | 0 | 0.00 | 60.20 | 1 | 8,088 | 0.01% |
|
| 2023/06/21 | 3 | 62.73 | 0 | 0.00 | 62.80 | 3 | 8,282 | 0.04% |
|
| 2023/06/20 | 10 | 62.84 | 0 | 0.00 | 62.60 | 10 | 8,346 | 0.12% |
|
| 2023/06/19 | 0 | 0.00 | 8 | 63.20 | 63.10 | -8 | 8,460 | -0.09% |
|
| 2023/06/15 | 9 | 63.68 | 18 | 63.81 | 63.00 | -9 | 9,082 | -0.10% |
|
| 2023/06/14 | 4 | 62.73 | 6 | 62.98 | 62.40 | -2 | 9,126 | -0.02% |
|
| 2023/06/13 | 0 | 61.80 | 0 | 0.00 | 61.90 | 0 | 9,161 | 0.00% |
|
| 2023/06/12 | 0 | 61.40 | 2 | 61.50 | 61.20 | -2 | 9,191 | -0.02% |
|
| 2023/06/08 | 11 | 62.38 | 4 | 62.40 | 62.00 | 7 | 9,368 | 0.07% |
|
| 2023/06/07 | 5 | 63.70 | 0 | 0.00 | 64.00 | 5 | 9,386 | 0.05% |
|
| 2023/06/06 | 4 | 64.55 | 1 | 64.20 | 64.30 | 3 | 9,529 | 0.03% |
|
| 2023/06/05 | 4.2 | 65.73 | 1 | 65.70 | 65.40 | 3.2 | 9,763 | 0.03% |
|
| 2023/06/02 | 4 | 66.68 | 3 | 66.47 | 66.10 | 1 | 10,012 | 0.01% |
|
| 2023/06/01 | 10 | 63.90 | 4 | 64.20 | 65.60 | 6 | 10,007 | 0.06% |
|
| 2023/05/31 | 7 | 65.07 | 7 | 65.64 | 65.00 | 0 | 10,015 | 0.00% |
|
| 2023/05/30 | 6.2 | 66.60 | 18 | 66.03 | 66.20 | -11.9 | 9,969 | -0.12% |
|
| 2023/05/29 | 28 | 66.77 | 47 | 67.20 | 67.30 | -19 | 9,929 | -0.19% |
|
| 2023/05/26 | 51 | 66.66 | 20 | 66.07 | 65.60 | 31 | 9,777 | 0.32% |
|
| 2023/05/25 | 8 | 64.51 | 21 | 64.54 | 64.20 | -13 | 9,520 | -0.14% |
|
| 2023/05/24 | 11 | 63.32 | 2.1 | 63.20 | 62.90 | 8.9 | 9,429 | 0.09% |
|
| 2023/05/23 | 26 | 62.77 | 5 | 62.66 | 62.70 | 21 | 9,358 | 0.22% |
|
| 2023/05/22 | 9 | 62.44 | 11 | 61.85 | 63.10 | -2 | 9,310 | -0.02% |
|
| 2023/05/19 | 71 | 67.17 | 84.3 | 66.32 | 62.30 | -13.3 | 9,216 | -0.14% |
|
| 2023/05/18 | 1.2 | 65.17 | 234 | 65.59 | 68.50 | -232.8 | 8,551 | -2.72% |
大賣/鉅額交易
|
| 2023/05/17 | 235 | 62.18 | 5 | 62.04 | 62.30 | 230 | 8,429 | 2.73% |
大買/鉅額交易
|
| 2023/05/16 | 11 | 61.36 | 2 | 61.00 | 60.90 | 9 | 8,386 | 0.11% |
|
| 2023/05/15 | 3 | 60.60 | 2 | 60.50 | 60.80 | 1 | 8,444 | 0.01% |
|
| 2023/05/12 | 7 | 61.21 | 10 | 61.40 | 61.20 | -3 | 8,427 | -0.04% |
|
| 2023/05/11 | 7 | 59.77 | 17 | 58.79 | 59.60 | -10 | 8,352 | -0.12% |
|
| 2023/05/10 | 3 | 60.03 | 1 | 59.70 | 59.90 | 2 | 8,277 | 0.02% |
|
| 2023/05/09 | 13 | 60.94 | 14 | 60.52 | 59.90 | -1 | 8,245 | -0.01% |
|
| 2023/05/08 | 16.1 | 62.37 | 22 | 62.03 | 62.30 | -5.9 | 8,010 | -0.07% |
|
| 2023/05/05 | 17.2 | 60.48 | 14 | 60.12 | 60.20 | 3.2 | 7,686 | 0.04% |
|
| 2023/05/04 | 4.2 | 59.77 | 6 | 59.62 | 59.60 | -1.8 | 7,521 | -0.02% |
|
| 2023/05/03 | 24 | 59.92 | 13 | 59.99 | 59.50 | 11 | 7,373 | 0.15% |
|
| 2023/05/02 | 82 | 62.24 | 71.5 | 62.31 | 61.10 | 10.5 | 7,183 | 0.15% |
|
| 2023/04/28 | 6 | 58.13 | 5 | 58.38 | 58.30 | 1 | 6,574 | 0.02% |
|
| 2023/04/27 | 3 | 56.17 | 21 | 55.80 | 55.80 | -18 | 6,356 | -0.28% |
|
| 2023/04/26 | 8 | 55.94 | 6 | 55.17 | 55.40 | 2 | 6,290 | 0.03% |
|
| 2023/04/25 | 0 | 0.00 | 5 | 55.56 | 55.80 | -5 | 6,168 | -0.08% |
|
| 2023/04/24 | 14 | 58.40 | 10 | 57.60 | 57.60 | 4 | 6,060 | 0.07% |
|
| 2023/04/21 | 6 | 56.45 | 9 | 55.57 | 56.00 | -3 | 5,933 | -0.05% |
|
| 2023/04/20 | 17 | 58.47 | 11 | 57.75 | 56.80 | 6 | 5,815 | 0.10% |
|
| 2023/04/19 | 5 | 57.82 | 7 | 57.76 | 57.20 | -2 | 5,624 | -0.04% |
|
| 2023/04/18 | 1 | 58.10 | 18 | 58.29 | 57.30 | -17 | 5,512 | -0.31% |
|
| 2023/04/17 | 20 | 59.56 | 8 | 59.99 | 59.60 | 12 | 5,343 | 0.22% |
|
| 2023/04/14 | 8 | 56.40 | 6 | 57.20 | 56.60 | 2 | 4,930 | 0.04% |
|
| 2023/04/12 | 14 | 56.03 | 6.9 | 56.02 | 56.00 | 7.1 | 4,671 | 0.15% |
|
| 2023/04/11 | 14 | 56.56 | 0 | 0.00 | 56.90 | 14 | 4,589 | 0.31% |
|
| 2023/04/10 | 3 | 59.00 | 8.3 | 58.56 | 59.00 | -5.3 | 4,381 | -0.12% |
|
| 2023/04/06 | 0 | 0.00 | 1 | 53.90 | 54.50 | -1 | 4,154 | -0.02% |
|
| 2023/03/31 | 1 | 55.20 | 1.1 | 54.82 | 55.10 | -0.1 | 4,113 | 0.00% |
|
| 2023/03/30 | 1 | 55.60 | 0 | 55.70 | 55.30 | 1 | 4,063 | 0.02% |
|
| 2023/03/28 | 2 | 55.40 | 2.6 | 55.19 | 55.60 | -0.6 | 3,997 | -0.01% |
|
| 2023/03/27 | 1.1 | 56.94 | 4.8 | 56.73 | 56.10 | -3.7 | 3,923 | -0.09% |
|
| 2023/03/24 | 2 | 57.30 | 0 | 0.00 | 57.00 | 2 | 3,848 | 0.05% |
|
| 2023/03/23 | 4 | 56.53 | 1 | 56.10 | 57.00 | 3 | 3,720 | 0.08% |
|
| 2023/03/22 | 7 | 55.97 | 7 | 56.77 | 56.20 | 0 | 3,636 | 0.00% |
|
| 2023/03/21 | 17 | 57.04 | 18.1 | 57.45 | 56.70 | -1.1 | 3,487 | -0.03% |
|
| 2023/03/20 | 9.6 | 55.99 | 7 | 56.21 | 56.00 | 2.6 | 3,121 | 0.08% |
|
| 2023/03/17 | 13 | 53.11 | 11 | 53.30 | 52.60 | 2 | 2,802 | 0.07% |
|
| 2023/03/16 | 0 | 53.80 | 8 | 54.30 | 54.50 | -8 | 2,649 | -0.30% |
|
| 2023/03/15 | 2 | 55.20 | 1 | 54.92 | 55.00 | 1 | 2,566 | 0.04% |
|
| 2023/03/14 | 0.9 | 55.50 | 0 | 0.00 | 54.80 | 0.9 | 2,499 | 0.04% |
|
| 2023/03/13 | 5.5 | 56.03 | 2 | 54.45 | 56.20 | 3.5 | 2,418 | 0.15% |
|
| 2023/03/10 | 0 | 0.00 | 14.1 | 54.59 | 54.60 | -14.1 | 2,246 | -0.63% |
|
| 2023/03/09 | 11.1 | 56.97 | 24 | 56.40 | 56.30 | -12.9 | 2,138 | -0.60% |
|
| 2023/03/08 | 7 | 57.00 | 22.5 | 56.75 | 57.40 | -15.5 | 1,935 | -0.80% |
|
| 2023/03/07 | 18 | 54.13 | 21.3 | 54.29 | 55.10 | -3.3 | 1,641 | -0.20% |
|
| 2023/03/06 | 3.6 | 51.74 | 6 | 51.62 | 51.50 | -2.4 | 1,333 | -0.18% |
|
| 2023/03/03 | 49.6 | 50.71 | 101 | 50.16 | 50.50 | -51.4 | 1,234 | -4.16% |
大賣/
|
| 2023/03/02 | 6 | 49.45 | 0.1 | 49.50 | 49.55 | 6 | 1,127 | 0.53% |
|
| 2023/03/01 | 75.4 | 49.82 | 1 | 49.60 | 49.60 | 74.4 | 1,091 | 6.82% |
|
| 2023/02/24 | 18 | 48.61 | 4 | 48.70 | 48.65 | 14 | 988 | 1.42% |
|
| 2023/02/23 | 5.5 | 48.70 | 7 | 48.69 | 48.40 | -1.5 | 934 | -0.16% |
|
| 2023/02/22 | 13 | 48.35 | 5 | 48.31 | 48.80 | 8 | 856 | 0.93% |
|
| 2023/02/21 | 5 | 47.08 | 0.2 | 47.10 | 47.30 | 4.8 | 729 | 0.65% |
|
| 2023/02/20 | 6 | 47.53 | 6 | 47.54 | 47.60 | 0 | 706 | 0.00% |
|
| 2023/02/17 | 2 | 46.90 | 21 | 47.00 | 47.00 | -19 | 668 | -2.84% |
|
| 2023/02/16 | 27 | 47.20 | 0 | 0.00 | 47.40 | 27 | 651 | 4.14% |
|
| 2023/02/15 | 2 | 47.20 | 2 | 47.00 | 47.45 | 0 | 622 | 0.00% |
|
| 2023/02/14 | 11 | 47.54 | 6 | 47.35 | 47.35 | 5 | 582 | 0.86% |
|
| 2023/02/13 | 12 | 47.18 | 26 | 47.25 | 47.70 | -14 | 474 | -2.96% |
|
| 2023/02/10 | 9 | 46.41 | 4 | 46.46 | 46.00 | 5 | 355 | 1.42% |
|
| 2023/02/09 | 17 | 45.69 | 10 | 45.79 | 45.65 | 7 | 293 | 2.38% |
|
| 2023/02/08 | 0 | 0.00 | 0 | 44.30 | 44.95 | 0 | 239 | -0.01% |
|
| 2023/02/02 | 0 | 0.00 | 1 | 42.45 | 42.60 | -1 | 185 | -0.54% |
|
| 2023/02/01 | 14 | 42.34 | 0 | 0.00 | 42.45 | 14 | 179 | 7.78% |
|
| 2023/01/16 | 2 | 41.05 | 0 | 0.00 | 41.15 | 2 | 170 | 1.17% |
|
| 2022/12/13 | 0 | 40.95 | 0 | 0.00 | 40.85 | 0 | 215 | 0.01% |
|
| 2022/12/01 | 0 | 0.00 | 10 | 40.15 | 40.60 | -10 | 224 | -4.46% |
|
| 2022/11/17 | 0 | 0.00 | 20 | 39.18 | 39.10 | -20 | 253 | -7.88% |
|
| 2022/11/08 | 5 | 38.80 | 0 | 0.00 | 38.80 | 5 | 258 | 1.93% |
|
| 2022/11/07 | 5 | 38.55 | 0 | 0.00 | 38.80 | 5 | 258 | 1.93% |
|
| 2022/11/01 | 7 | 38.39 | 0 | 0.00 | 38.40 | 7 | 286 | 2.44% |
|
| 2022/10/31 | 2 | 38.30 | 0 | 0.00 | 38.45 | 2 | 294 | 0.68% |
|
| 2022/10/27 | 6 | 37.82 | 2 | 38.05 | 37.90 | 4 | 311 | 1.28% |
|
| 2022/10/26 | 2 | 37.25 | 0 | 0.00 | 37.40 | 2 | 312 | 0.64% |
|
| 2022/10/21 | 0 | 0.00 | 5 | 37.70 | 37.95 | -5 | 328 | -1.52% |
|
| 2022/10/20 | 7 | 37.14 | 2 | 38.25 | 38.25 | 5 | 329 | 1.52% |
|
| 2022/10/13 | 0 | 0.00 | 5 | 37.50 | 37.90 | -5 | 310 | -1.61% |
|
| 2022/10/12 | 5 | 37.80 | 0 | 0.00 | 38.15 | 5 | 305 | 1.63% |
|
| 2022/10/06 | 5 | 39.15 | 0 | 0.00 | 39.15 | 5 | 308 | 1.62% |
|
| 2022/09/26 | 0.1 | 39.85 | 0 | 0.00 | 39.50 | 0.1 | 317 | 0.03% |
|
| 2022/09/02 | 5 | 41.60 | 0 | 0.00 | 41.10 | 5 | 320 | 1.56% |
|
| 2022/08/18 | 0 | 0.00 | 1 | 41.45 | 41.70 | -1 | 293 | -0.34% |
|
| 2022/08/10 | 0.4 | 41.50 | 0 | 0.00 | 41.40 | 0.4 | 283 | 0.13% |
|
| 2022/08/09 | 1 | 41.60 | 0 | 0.00 | 41.60 | 1 | 279 | 0.36% |
|
| 2022/08/08 | 0 | 0.00 | 1 | 41.30 | 41.60 | -1 | 270 | -0.37% |
|
| 2022/08/04 | 1 | 40.10 | 0 | 0.00 | 40.60 | 1 | 252 | 0.40% |
|
| 2022/08/02 | 0 | 0.00 | 1 | 39.25 | 39.15 | -1 | 237 | -0.44% |
|
| 2022/07/28 | 1 | 38.95 | 0 | 0.00 | 38.90 | 1 | 229 | 0.44% |
|
| 2022/07/25 | 1 | 39.60 | 0 | 0.00 | 39.70 | 1 | 228 | 0.44% |
|
| 2022/07/13 | 5 | 38.65 | 0 | 0.00 | 38.55 | 5 | 245 | 2.04% |
|
| 2022/06/09 | 10 | 41.35 | 0 | 0.00 | 41.40 | 10 | 483 | 2.07% |
|
| 2022/05/25 | 5 | 41.20 | 0 | 0.00 | 41.30 | 5 | 844 | 0.59% |
|
| 2022/05/09 | 5 | 41.75 | 0 | 0.00 | 41.65 | 5 | 979 | 0.51% |
|
| 2022/04/27 | 0 | 0.00 | 10 | 41.24 | 41.25 | -10 | 1,001 | -1.00% |
|
| 2022/04/26 | 0 | 0.00 | 1 | 42.20 | 42.10 | -1 | 996 | -0.10% |
|
| 2022/03/18 | 0 | 0.00 | 2 | 45.00 | 45.10 | -2 | 1,037 | -0.19% |
|
| 2022/03/16 | 3 | 45.05 | 0 | 0.00 | 44.10 | 3 | 1,030 | 0.29% |
|
| 2022/03/15 | 1 | 48.80 | 1 | 49.30 | 48.80 | 0 | 967 | 0.00% |
|
| 2022/03/14 | 1 | 49.75 | 0 | 0.00 | 49.45 | 1 | 927 | 0.11% |
|
| 2022/03/11 | 0 | 0.00 | 0.1 | 49.15 | 49.30 | -0.1 | 890 | -0.01% |
|
| 2022/03/09 | 2 | 49.00 | 1 | 49.15 | 49.10 | 1 | 833 | 0.12% |
|
| 2022/03/07 | 1 | 47.27 | 6 | 47.73 | 48.15 | -5 | 779 | -0.64% |
|
| 2022/03/04 | 1 | 48.91 | 2 | 49.00 | 48.75 | -1 | 752 | -0.13% |
|
| 2022/03/03 | 0 | 0.00 | 1 | 48.75 | 48.85 | -1 | 736 | -0.14% |
|
| 2022/03/02 | 1 | 48.50 | 5 | 48.24 | 48.40 | -4 | 716 | -0.56% |
|
| 2022/03/01 | 0 | 0.00 | 48 | 48.04 | 48.05 | -48 | 693 | -6.93% |
|
| 2022/02/25 | 10 | 47.66 | 5.1 | 47.62 | 47.75 | 4.9 | 653 | 0.76% |
|
| 2022/02/24 | 5 | 46.18 | 1 | 46.15 | 46.15 | 4 | 582 | 0.69% |
|
| 2022/02/14 | 0 | 0.00 | 0.1 | 43.80 | 43.60 | -0.1 | 504 | -0.02% |
|
| 2022/01/25 | 4 | 43.03 | 0 | 0.00 | 43.00 | 4 | 626 | 0.64% |
|
| 2022/01/24 | 1 | 42.80 | 0 | 0.00 | 43.20 | 1 | 654 | 0.15% |
|
| 2022/01/19 | 1 | 43.90 | 0 | 0.00 | 44.00 | 1 | 697 | 0.14% |
|
| 2022/01/14 | 14 | 43.28 | 0 | 0.00 | 43.60 | 14 | 686 | 2.04% |
|
| 2022/01/13 | 12 | 43.63 | 0 | 0.00 | 43.65 | 12 | 699 | 1.72% |
|
| 2022/01/12 | 8 | 43.72 | 0 | 0.00 | 43.75 | 8 | 700 | 1.14% |
|
| 2022/01/11 | 2 | 43.75 | 0 | 0.00 | 43.85 | 2 | 702 | 0.28% |
|
| 2022/01/10 | 3 | 43.53 | 2 | 43.45 | 43.70 | 1 | 706 | 0.14% |
|
| 2022/01/03 | 1 | 43.90 | 0 | 0.00 | 43.80 | 1 | 768 | 0.13% |
|
| 2021/12/28 | 1.1 | 43.25 | 1 | 43.30 | 43.30 | 0.1 | 783 | 0.01% |
|
| 2021/12/27 | 0 | 0.00 | 5 | 42.80 | 42.80 | -5 | 787 | -0.63% |
|
| 2021/12/24 | 0 | 0.00 | 2 | 43.05 | 42.90 | -2 | 793 | -0.25% |
|
| 2021/12/23 | 0 | 0.00 | 1 | 43.40 | 43.25 | -1 | 788 | -0.13% |
|
| 2021/12/22 | 2 | 43.20 | 2 | 43.45 | 43.40 | 0 | 793 | 0.00% |
|
| 2021/12/20 | 1 | 42.50 | 0 | 0.00 | 42.70 | 1 | 793 | 0.13% |
|
| 2021/12/17 | 2 | 42.65 | 0 | 0.00 | 42.60 | 2 | 794 | 0.25% |
|
| 2021/12/16 | 2 | 42.98 | 0 | 0.00 | 42.90 | 2 | 796 | 0.25% |
|
| 2021/11/05 | 0 | 0.00 | 1 | 45.90 | 45.85 | -1 | 1,122 | -0.09% |
|
| 2021/11/04 | 1 | 46.60 | 0 | 0.00 | 46.25 | 1 | 1,116 | 0.09% |
|
| 2021/11/02 | 1 | 46.35 | 0 | 0.00 | 45.70 | 1 | 1,083 | 0.09% |
|
| 2021/11/01 | 0 | 0.00 | 1 | 46.35 | 46.80 | -1 | 996 | -0.10% |
|
| 2021/10/18 | 0 | 0.00 | 1 | 43.95 | 43.95 | -1 | 956 | -0.10% |
|
| 2021/10/14 | 1 | 42.35 | 0 | 0.00 | 42.70 | 1 | 982 | 0.10% |
|
| 2021/09/30 | 0 | 0.00 | 1 | 46.60 | 46.60 | -1 | 1,256 | -0.08% |
|
| 2021/09/23 | 0 | 0.00 | 1 | 46.40 | 46.45 | -1 | 1,345 | -0.07% |
|
| 2021/09/15 | 0 | 0.00 | 1 | 46.10 | 46.10 | -1 | 1,341 | -0.07% |
|
| 2021/09/10 | 0 | 0.00 | 1 | 45.75 | 45.90 | -1 | 1,343 | -0.07% |
|
| 2021/09/08 | 1 | 44.90 | 0 | 0.00 | 44.75 | 1 | 1,336 | 0.07% |
|
| 2021/09/07 | 2 | 45.45 | 0 | 0.00 | 44.85 | 2 | 1,312 | 0.15% |
|
| 2021/09/03 | 9 | 47.86 | 5 | 47.73 | 47.15 | 4 | 1,249 | 0.32% |
|
| 2021/09/02 | 1 | 46.75 | 1 | 45.90 | 47.20 | 0 | 1,088 | 0.00% |
|
| 2021/08/16 | 0 | 0.00 | 15 | 42.25 | 41.80 | -15 | 1,107 | -1.35% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 43.50 | 43.45 | -1 | 1,214 | -0.08% |
|
| 2021/08/02 | 1 | 43.25 | 1 | 43.25 | 43.20 | 0 | 1,340 | 0.00% |
|
| 2021/07/16 | 1 | 47.10 | 0 | 0.00 | 47.15 | 1 | 1,710 | 0.06% |
|
| 2021/07/15 | 3 | 49.80 | 1 | 49.90 | 49.80 | 2 | 1,695 | 0.12% |
|
| 2021/07/14 | 0 | 0.00 | 9 | 49.36 | 49.40 | -9 | 1,604 | -0.56% |
|
| 2021/07/13 | 1 | 49.60 | 13 | 49.74 | 49.35 | -12 | 1,592 | -0.75% |
|
| 2021/07/12 | 0 | 0.00 | 3 | 49.37 | 49.20 | -3 | 1,656 | -0.18% |
|
| 2021/07/09 | 0 | 0.00 | 37 | 48.98 | 49.20 | -37 | 1,680 | -2.20% |
|
| 2021/07/08 | 0 | 0.00 | 10 | 48.90 | 48.90 | -10 | 1,706 | -0.59% |
|
| 2021/07/07 | 5 | 49.34 | 41 | 49.45 | 49.15 | -36 | 1,712 | -2.10% |
|
| 2021/07/06 | 4.8 | 49.00 | 79 | 48.88 | 49.10 | -74.2 | 1,709 | -4.34% |
|
| 2021/07/05 | 7 | 47.68 | 5 | 47.34 | 47.70 | 2 | 1,673 | 0.12% |
|
| 2021/07/02 | 1.2 | 46.26 | 0 | 0.00 | 46.30 | 1.2 | 1,665 | 0.07% |
|
| 2021/07/01 | 0 | 0.00 | 2 | 46.50 | 45.70 | -2 | 1,726 | -0.12% |
|
| 2021/06/30 | 0 | 0.00 | 4 | 45.70 | 45.70 | -4 | 1,741 | -0.23% |
|
| 2021/06/29 | 0 | 0.00 | 5 | 45.82 | 45.80 | -5 | 1,762 | -0.28% |
|
| 2021/06/28 | 0 | 0.00 | 9 | 45.87 | 45.90 | -9 | 1,769 | -0.51% |
|
| 2021/06/24 | 4 | 45.55 | 0 | 0.00 | 45.65 | 4 | 1,795 | 0.22% |
|
| 2021/06/22 | 11 | 44.91 | 0 | 0.00 | 44.90 | 11 | 1,882 | 0.58% |
|
| 2021/06/21 | 3 | 45.47 | 0 | 0.00 | 45.30 | 3 | 1,904 | 0.16% |
|
| 2021/06/18 | 0 | 0.00 | 6 | 45.98 | 46.10 | -6 | 1,921 | -0.31% |
|
| 2021/06/17 | 0 | 0.00 | 10 | 45.85 | 46.15 | -10 | 1,947 | -0.51% |
|
| 2021/06/16 | 2 | 45.75 | 0 | 0.00 | 45.75 | 2 | 1,968 | 0.10% |
|
| 2021/06/15 | 1 | 46.00 | 0 | 0.00 | 46.05 | 1 | 2,013 | 0.05% |
|
| 2021/06/11 | 0.1 | 46.15 | 0 | 0.00 | 46.00 | 0.1 | 2,073 | 0.00% |
|
| 2021/06/09 | 7 | 46.05 | 0 | 0.00 | 46.00 | 7 | 2,408 | 0.29% |
|
| 2021/06/08 | 3 | 46.30 | 3 | 46.63 | 46.35 | 0 | 2,439 | 0.00% |
|
| 2021/06/07 | 6.1 | 46.58 | 7 | 46.75 | 46.85 | -0.9 | 2,459 | -0.04% |
|
| 2021/06/04 | 0 | 0.00 | 15 | 46.97 | 46.90 | -15 | 2,480 | -0.60% |
|
| 2021/06/03 | 10 | 47.01 | 10 | 47.20 | 47.00 | 0 | 2,502 | 0.00% |
|
| 2021/06/02 | 6 | 47.53 | 0 | 0.00 | 47.20 | 6 | 2,541 | 0.24% |
|
| 2021/06/01 | 5 | 47.00 | 0 | 0.00 | 47.00 | 5 | 2,576 | 0.19% |
|
| 2021/05/31 | 10 | 46.68 | 10 | 47.03 | 46.80 | 0 | 2,614 | 0.00% |
|
| 2021/05/28 | 5 | 46.92 | 0 | 0.00 | 46.95 | 5 | 2,707 | 0.18% |
|
| 2021/05/27 | 11 | 46.73 | 77 | 46.70 | 47.00 | -66 | 2,762 | -2.39% |
|
| 2021/05/26 | 70 | 46.18 | 5 | 46.05 | 46.25 | 65 | 2,954 | 2.20% |
|
| 2021/05/25 | 10 | 45.85 | 0 | 0.00 | 45.65 | 10 | 3,186 | 0.31% |
|
| 2021/05/24 | 4 | 44.90 | 4 | 45.20 | 45.50 | 0 | 3,205 | 0.00% |
|
| 2021/05/21 | 9 | 44.87 | 0 | 0.00 | 44.80 | 9 | 3,216 | 0.28% |
|
| 2021/05/19 | 25 | 44.00 | 9 | 44.44 | 44.50 | 16 | 3,255 | 0.49% |
|
| 2021/05/18 | 10 | 42.88 | 0 | 0.00 | 44.25 | 10 | 3,277 | 0.31% |
|
| 2021/05/17 | 0 | 0.00 | 30 | 41.68 | 41.55 | -30 | 3,261 | -0.92% |
|
| 2021/05/14 | 5 | 44.90 | 0 | 0.00 | 44.20 | 5 | 3,228 | 0.15% |
|
| 2021/05/13 | 32 | 45.09 | 2 | 43.20 | 44.40 | 30 | 3,211 | 0.93% |
|
| 2021/05/12 | 13 | 47.37 | 1 | 43.70 | 44.90 | 12 | 3,189 | 0.38% |
|
| 2021/05/11 | 27 | 48.70 | 43 | 48.12 | 48.00 | -16 | 3,128 | -0.51% |
|
| 2021/05/10 | 2 | 49.80 | 6 | 49.43 | 49.50 | -4 | 3,103 | -0.13% |
|
| 2021/05/07 | 15 | 49.67 | 16 | 49.50 | 49.45 | -1 | 3,101 | -0.03% |
|
| 2021/05/06 | 8 | 47.74 | 17 | 47.79 | 47.55 | -9 | 3,017 | -0.30% |
|
| 2021/05/05 | 5 | 48.82 | 3 | 48.87 | 48.20 | 2 | 2,999 | 0.07% |
|
| 2021/05/04 | 52 | 47.82 | 26 | 47.41 | 48.60 | 26 | 2,968 | 0.88% |
|
| 2021/05/03 | 8 | 48.33 | 23 | 47.55 | 47.55 | -15 | 2,901 | -0.52% |
|
| 2021/04/29 | 7 | 49.49 | 5 | 49.22 | 49.05 | 2 | 2,876 | 0.07% |
|
| 2021/04/28 | 7 | 50.16 | 3 | 49.93 | 50.30 | 4 | 2,852 | 0.14% |
|
| 2021/04/27 | 12 | 49.63 | 1 | 49.35 | 49.05 | 11 | 2,831 | 0.39% |
|
| 2021/04/26 | 37 | 49.33 | 5 | 49.49 | 49.40 | 32 | 2,866 | 1.12% |
|
| 2021/04/23 | 1 | 49.45 | 1 | 49.50 | 49.25 | 0 | 3,037 | 0.00% |
|
| 2021/04/22 | 15 | 49.92 | 21 | 49.29 | 48.30 | -6 | 3,039 | -0.20% |
|
| 2021/04/21 | 11 | 49.65 | 15 | 49.80 | 50.20 | -4 | 3,001 | -0.13% |
|
| 2021/04/20 | 15 | 49.17 | 2 | 49.03 | 49.80 | 13 | 2,974 | 0.44% |
|
| 2021/04/19 | 11 | 49.22 | 4 | 49.20 | 49.20 | 7 | 2,961 | 0.24% |
|
| 2021/04/16 | 25 | 49.73 | 11 | 49.85 | 49.45 | 14 | 2,947 | 0.47% |
|
| 2021/04/15 | 47 | 48.07 | 14 | 47.85 | 48.45 | 33 | 2,838 | 1.16% |
|
| 2021/04/14 | 13 | 46.77 | 50 | 46.68 | 46.85 | -37 | 2,800 | -1.32% |
|
| 2021/04/13 | 19 | 48.17 | 2 | 47.70 | 47.40 | 17 | 2,778 | 0.61% |
|
| 2021/04/12 | 2 | 47.80 | 0 | 0.00 | 48.20 | 2 | 2,776 | 0.07% |
|
| 2021/04/09 | 0 | 0.00 | 1 | 47.50 | 47.60 | -1 | 2,745 | -0.04% |
|
| 2021/04/08 | 0 | 0.00 | 1 | 47.80 | 47.90 | -1 | 2,720 | -0.04% |
|
| 2021/04/07 | 0 | 0.00 | 10 | 48.00 | 47.85 | -10 | 2,700 | -0.37% |
|
| 2021/04/06 | 0 | 0.00 | 1 | 46.70 | 46.75 | -1 | 2,642 | -0.04% |
|
| 2021/04/01 | 2 | 46.88 | 1 | 46.50 | 46.75 | 1 | 2,628 | 0.04% |
|
| 2021/03/30 | 0 | 0.00 | 2 | 46.20 | 46.20 | -2 | 2,629 | -0.08% |
|
| 2021/03/29 | 0 | 0.00 | 1 | 46.25 | 46.20 | -1 | 2,628 | -0.04% |
|
| 2021/03/26 | 19 | 46.99 | 13 | 46.82 | 46.45 | 6 | 2,630 | 0.23% |
|
| 2021/03/23 | 0 | 0.00 | 3 | 45.80 | 46.00 | -3 | 2,611 | -0.11% |
|
| 2021/03/22 | 1 | 46.15 | 5 | 46.05 | 45.90 | -4 | 2,591 | -0.15% |
|
| 2021/03/19 | 1 | 46.10 | 0 | 0.00 | 45.90 | 1 | 2,574 | 0.04% |
|
| 2021/03/18 | 13 | 45.92 | 0 | 0.00 | 45.75 | 13 | 2,555 | 0.51% |
|
| 2021/03/16 | 1 | 46.60 | 9 | 46.25 | 47.00 | -8 | 2,469 | -0.32% |
|
| 2021/03/15 | 14 | 45.75 | 11 | 45.57 | 46.60 | 3 | 2,305 | 0.13% |
|
| 2021/03/12 | 2 | 44.60 | 0 | 0.00 | 44.25 | 2 | 2,148 | 0.09% |
|
| 2021/03/11 | 5 | 44.10 | 3 | 44.07 | 43.85 | 2 | 2,145 | 0.09% |
|
| 2021/03/10 | 0 | 0.00 | 3 | 43.95 | 43.95 | -3 | 2,127 | -0.14% |
|
| 2021/03/09 | 0 | 0.00 | 1 | 43.90 | 43.90 | -1 | 2,106 | -0.05% |
|
| 2021/03/08 | 21 | 44.13 | 4 | 43.60 | 43.60 | 17 | 2,084 | 0.82% |
|
| 2021/03/05 | 1 | 44.55 | 1 | 44.30 | 43.95 | 0 | 2,042 | 0.00% |
|
| 2021/03/04 | 0 | 0.00 | 2 | 44.08 | 44.45 | -2 | 2,016 | -0.10% |
|
| 2021/03/03 | 41 | 44.69 | 0 | 0.00 | 44.00 | 41 | 1,995 | 2.05% |
|
| 2021/03/02 | 1 | 43.05 | 5 | 43.80 | 43.35 | -4 | 1,899 | -0.21% |
|
| 2021/02/26 | 13 | 43.60 | 2 | 44.40 | 43.60 | 11 | 1,839 | 0.60% |
|
| 2021/02/25 | 9 | 43.02 | 8 | 43.61 | 44.45 | 1 | 1,632 | 0.06% |
|
| 2021/02/24 | 10 | 40.98 | 10 | 40.45 | 40.45 | 0 | 1,411 | 0.00% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 40.05 | 40.50 | -1 | 1,382 | -0.07% |
|
| 2021/02/19 | 0 | 0.00 | 1 | 40.15 | 39.95 | -1 | 1,351 | -0.07% |
|
| 2021/02/18 | 5 | 39.40 | 0 | 0.00 | 39.70 | 5 | 1,320 | 0.38% |
|
| 2021/02/17 | 0 | 0.00 | 1 | 38.00 | 38.15 | -1 | 1,291 | -0.08% |
|
| 2021/02/05 | 0 | 0.00 | 1 | 37.70 | 37.70 | -1 | 1,284 | -0.08% |
|
| 2021/02/03 | 1 | 37.80 | 5 | 37.48 | 37.65 | -4 | 1,287 | -0.31% |
|
| 2021/01/29 | 1 | 37.70 | 1 | 37.80 | 37.70 | 0 | 1,288 | 0.00% |
|
| 2021/01/22 | 0 | 0.00 | 4 | 38.70 | 38.95 | -4 | 1,263 | -0.32% |
|
| 2021/01/20 | 0 | 0.00 | 2 | 39.80 | 38.70 | -2 | 1,244 | -0.16% |
|
| 2021/01/19 | 3 | 40.77 | 1 | 40.25 | 40.05 | 2 | 1,219 | 0.16% |
|
| 2021/01/18 | 13 | 41.11 | 6 | 41.82 | 40.40 | 7 | 1,172 | 0.60% |
|
| 2021/01/15 | 1 | 39.45 | 0 | 0.00 | 39.55 | 1 | 979 | 0.10% |
|
| 2021/01/14 | 4 | 38.99 | 0 | 0.00 | 39.35 | 4 | 953 | 0.42% |
|
| 2021/01/06 | 0 | 0.00 | 2 | 38.60 | 38.55 | -2 | 910 | -0.22% |
|
| 2021/01/05 | 1 | 39.65 | 0 | 0.00 | 39.15 | 1 | 908 | 0.11% |
|
| 2020/12/31 | 0 | 0.00 | 2 | 39.00 | 39.05 | -2 | 920 | -0.22% |
|
| 2020/12/23 | 0 | 0.00 | 1 | 38.95 | 38.80 | -1 | 898 | -0.11% |
|
| 2020/12/22 | 2 | 39.50 | 0 | 0.00 | 38.50 | 2 | 910 | 0.22% |
|
| 2020/12/21 | 0 | 0.00 | 5 | 39.86 | 39.75 | -5 | 907 | -0.55% |
|
| 2020/12/18 | 4 | 39.25 | 0 | 0.00 | 38.95 | 4 | 851 | 0.47% |
|
| 2020/12/15 | 3 | 37.78 | 0 | 0.00 | 37.65 | 3 | 850 | 0.35% |
|
| 2020/11/24 | 1 | 38.65 | 1 | 38.50 | 38.50 | 0 | 912 | 0.00% |
|
| 2020/11/20 | 1 | 38.75 | 0 | 0.00 | 38.55 | 1 | 920 | 0.11% |
|
| 2020/11/06 | 0 | 0.00 | 10 | 37.90 | 37.60 | -10 | 1,390 | -0.72% |
|
| 2020/11/05 | 20 | 37.90 | 0 | 0.00 | 37.90 | 20 | 1,421 | 1.41% |
|
| 2020/11/04 | 0 | 0.00 | 2 | 37.20 | 37.10 | -2 | 1,501 | -0.13% |
|
| 2020/11/03 | 1 | 36.90 | 0 | 0.00 | 36.85 | 1 | 1,538 | 0.06% |
|
| 2020/10/30 | 2 | 36.40 | 0 | 0.00 | 36.30 | 2 | 1,704 | 0.12% |
|
| 2020/10/27 | 0 | 0.00 | 10 | 36.70 | 36.90 | -10 | 2,067 | -0.48% |
|
| 2020/10/26 | 0 | 0.00 | 10 | 37.15 | 37.05 | -10 | 2,122 | -0.47% |
|
| 2020/10/22 | 0 | 0.00 | 10 | 37.28 | 37.35 | -10 | 2,152 | -0.46% |
|
| 2020/10/21 | 7 | 37.97 | 0 | 0.00 | 37.95 | 7 | 2,188 | 0.32% |
|
| 2020/10/20 | 5 | 37.85 | 0 | 0.00 | 37.85 | 5 | 2,230 | 0.22% |
|
| 2020/10/16 | 0 | 0.00 | 7 | 37.66 | 37.55 | -7 | 2,295 | -0.30% |
|
| 2020/10/15 | 20 | 38.01 | 0 | 0.00 | 37.95 | 20 | 2,354 | 0.85% |
|
| 2020/10/14 | 3 | 37.83 | 0 | 0.00 | 38.05 | 3 | 2,480 | 0.12% |
|
| 2020/10/13 | 7 | 37.50 | 0 | 0.00 | 37.60 | 7 | 2,612 | 0.27% |
|
| 2020/10/12 | 5 | 37.25 | 0 | 0.00 | 37.05 | 5 | 2,647 | 0.19% |
|
| 2020/10/08 | 0 | 0.00 | 10 | 39.25 | 39.05 | -10 | 2,743 | -0.36% |
|
| 2020/10/06 | 1 | 39.40 | 5 | 39.60 | 39.75 | -4 | 2,875 | -0.14% |
|
| 2020/09/30 | 5 | 38.90 | 1 | 39.10 | 39.15 | 4 | 2,971 | 0.13% |
|
| 2020/09/28 | 0 | 0.00 | 1 | 39.05 | 39.00 | -1 | 3,059 | -0.03% |
|
| 2020/09/24 | 1 | 38.55 | 0 | 0.00 | 38.10 | 1 | 3,194 | 0.03% |
|
| 2020/09/23 | 5 | 39.35 | 0 | 0.00 | 39.30 | 5 | 3,214 | 0.16% |
|
| 2020/09/22 | 0 | 0.00 | 5 | 39.50 | 39.45 | -5 | 3,237 | -0.15% |
|
| 2020/09/21 | 0 | 0.00 | 1 | 40.20 | 39.95 | -1 | 3,286 | -0.03% |
|
| 2020/09/18 | 10 | 40.68 | 0 | 0.00 | 40.55 | 10 | 3,487 | 0.29% |
|
| 2020/09/15 | 1 | 41.25 | 0 | 0.00 | 41.20 | 1 | 3,889 | 0.03% |
|
| 2020/09/11 | 0 | 0.00 | 3 | 40.85 | 40.95 | -3 | 3,989 | -0.08% |
|
| 2020/09/10 | 0 | 0.00 | 2 | 41.10 | 40.75 | -2 | 4,043 | -0.05% |
|
| 2020/09/09 | 2 | 41.45 | 0 | 0.00 | 41.40 | 2 | 4,089 | 0.05% |
|
| 2020/09/03 | 3 | 42.00 | 0 | 0.00 | 41.95 | 3 | 4,631 | 0.06% |
|
| 2020/09/02 | 0 | 0.00 | 7 | 43.32 | 43.15 | -7 | 4,729 | -0.15% |
|
| 2020/08/28 | 3 | 43.12 | 0 | 0.00 | 42.65 | 3 | 5,085 | 0.06% |
|
| 2020/08/26 | 2 | 43.60 | 0 | 0.00 | 43.65 | 2 | 5,111 | 0.04% |
|
| 2020/08/25 | 0 | 0.00 | 1 | 45.20 | 44.15 | -1 | 5,245 | -0.02% |
|
| 2020/08/20 | 3 | 42.35 | 0 | 0.00 | 40.95 | 3 | 5,218 | 0.06% |
|
| 2020/08/19 | 13 | 45.66 | 9 | 45.54 | 44.80 | 4 | 5,116 | 0.08% |
|
| 2020/08/17 | 0 | 0.00 | 6 | 44.10 | 44.10 | -6 | 4,989 | -0.12% |
|
| 2020/08/12 | 3 | 43.73 | 0 | 0.00 | 43.95 | 3 | 5,024 | 0.06% |
|
| 2020/08/11 | 2 | 44.50 | 0 | 0.00 | 44.00 | 2 | 5,012 | 0.04% |
|
| 2020/08/10 | 10 | 44.32 | 3 | 44.52 | 44.00 | 7 | 4,994 | 0.14% |
|
| 2020/08/07 | 2 | 47.45 | 7 | 46.71 | 46.70 | -5 | 4,932 | -0.10% |
|
| 2020/08/06 | 8 | 46.70 | 6 | 46.72 | 46.95 | 2 | 4,901 | 0.04% |
|
| 2020/08/05 | 1 | 45.55 | 4 | 45.50 | 45.85 | -3 | 4,837 | -0.06% |
|
| 2020/08/04 | 2 | 43.85 | 0 | 0.00 | 44.20 | 2 | 4,785 | 0.04% |
|
| 2020/08/03 | 8 | 44.34 | 11 | 44.60 | 44.55 | -3 | 4,756 | -0.06% |
|
| 2020/07/31 | 13 | 42.03 | 16 | 42.21 | 43.05 | -3 | 4,582 | -0.07% |
|
| 2020/07/27 | 0 | 0.00 | 5 | 39.50 | 39.20 | -5 | 4,527 | -0.11% |
|
| 2020/07/24 | 0 | 0.00 | 3 | 40.35 | 40.10 | -3 | 4,545 | -0.07% |
|
| 2020/07/22 | 2 | 41.00 | 0 | 0.00 | 41.30 | 2 | 4,656 | 0.04% |
|
| 2020/07/20 | 17 | 41.22 | 18 | 41.31 | 41.25 | -1 | 4,627 | -0.02% |
|
| 2020/07/17 | 3 | 40.42 | 7 | 41.01 | 39.75 | -4 | 4,516 | -0.09% |
|
| 2020/07/16 | 5 | 40.70 | 1 | 40.10 | 40.40 | 4 | 4,408 | 0.09% |
|
| 2020/07/15 | 22 | 40.80 | 10 | 40.36 | 39.45 | 12 | 4,367 | 0.27% |
|
| 2020/07/14 | 0 | 0.00 | 1 | 40.50 | 40.80 | -1 | 4,270 | -0.02% |
|
| 2020/07/10 | 3 | 39.57 | 7 | 38.94 | 39.10 | -4 | 4,186 | -0.10% |
|
| 2020/07/09 | 0 | 0.00 | 5 | 39.80 | 39.35 | -5 | 4,148 | -0.12% |
|
| 2020/07/08 | 5 | 40.50 | 0 | 0.00 | 40.15 | 5 | 4,123 | 0.12% |
|
| 2020/07/03 | 2 | 40.50 | 2 | 40.39 | 39.90 | 0 | 4,003 | 0.00% |
|
| 2020/07/02 | 0 | 0.00 | 1 | 39.70 | 39.00 | -1 | 3,970 | -0.03% |
|
| 2020/06/30 | 1 | 39.50 | 0 | 0.00 | 39.60 | 1 | 3,915 | 0.03% |
|
| 2020/06/29 | 27 | 40.81 | 31 | 40.40 | 39.80 | -4 | 3,865 | -0.10% |
|
| 2020/06/24 | 35 | 39.57 | 29 | 40.18 | 40.80 | 6 | 3,652 | 0.16% |
|
| 2020/06/23 | 0 | 0.00 | 8 | 38.45 | 38.10 | -8 | 3,414 | -0.23% |
|
| 2020/06/22 | 4 | 37.90 | 9 | 37.87 | 37.60 | -5 | 3,360 | -0.15% |
|
| 2020/06/19 | 1 | 38.00 | 1 | 37.90 | 37.65 | 0 | 3,331 | 0.00% |
|
| 2020/06/18 | 2 | 37.45 | 0 | 0.00 | 37.60 | 2 | 3,273 | 0.06% |
|
| 2020/06/17 | 1 | 36.70 | 5 | 36.82 | 37.20 | -4 | 3,257 | -0.12% |
|
| 2020/06/16 | 12 | 37.56 | 1 | 37.65 | 37.55 | 11 | 3,221 | 0.34% |
|
| 2020/06/15 | 5 | 38.55 | 13 | 38.58 | 37.75 | -8 | 3,203 | -0.25% |
|
| 2020/06/12 | 10 | 37.85 | 0 | 0.00 | 37.40 | 10 | 3,015 | 0.33% |
|
| 2020/06/11 | 2 | 36.70 | 3 | 36.42 | 36.00 | -1 | 2,866 | -0.03% |
|
| 2020/06/10 | 0 | 0.00 | 1 | 36.65 | 36.35 | -1 | 2,806 | -0.04% |
|
| 2020/06/09 | 4 | 38.35 | 1 | 37.60 | 38.20 | 3 | 2,721 | 0.11% |
|
| 2020/06/08 | 2 | 36.70 | 0 | 0.00 | 37.45 | 2 | 2,602 | 0.08% |
|
| 2020/06/05 | 1 | 35.50 | 14 | 35.51 | 36.90 | -13 | 2,466 | -0.53% |
|
| 2020/06/02 | 5 | 34.64 | 0 | 0.00 | 34.75 | 5 | 2,344 | 0.21% |
|
| 2020/06/01 | 12 | 34.75 | 27 | 34.85 | 34.85 | -15 | 2,335 | -0.64% |
|
| 2020/05/29 | 16 | 33.96 | 0 | 0.00 | 34.20 | 16 | 2,215 | 0.72% |
|
| 2020/05/28 | 11 | 33.77 | 0 | 0.00 | 33.65 | 11 | 2,171 | 0.51% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 33.25 | 33.45 | -1 | 2,157 | -0.05% |
|
| 2020/05/26 | 0 | 0.00 | 7 | 32.95 | 32.95 | -7 | 2,194 | -0.32% |
|
| 2020/05/22 | 5 | 33.00 | 0 | 0.00 | 32.60 | 5 | 2,176 | 0.23% |
|
| 2020/05/20 | 0 | 0.00 | 10 | 32.50 | 32.70 | -10 | 2,183 | -0.46% |
|
| 2020/05/19 | 25 | 33.20 | 14 | 33.26 | 32.80 | 11 | 2,178 | 0.50% |
|
| 2020/05/18 | 1 | 32.55 | 0 | 0.00 | 32.50 | 1 | 2,119 | 0.05% |
|
| 2020/05/14 | 0 | 0.00 | 1 | 31.80 | 31.80 | -1 | 2,113 | -0.05% |
|
| 2020/05/11 | 1 | 32.90 | 30 | 32.87 | 32.85 | -29 | 2,063 | -1.41% |
|
| 2020/05/08 | 1 | 33.50 | 21 | 33.55 | 33.65 | -20 | 2,018 | -0.99% |
|
| 2020/05/07 | 7 | 34.01 | 1 | 34.10 | 33.85 | 6 | 1,996 | 0.30% |
|
| 2020/05/06 | 4 | 33.95 | 20 | 33.90 | 34.00 | -16 | 1,963 | -0.82% |
|
| 2020/05/05 | 0 | 0.00 | 12 | 33.50 | 33.05 | -12 | 1,897 | -0.63% |
|
| 2020/04/29 | 1 | 33.45 | 0 | 0.00 | 33.35 | 1 | 1,850 | 0.05% |
|
| 2020/04/28 | 0 | 0.00 | 40 | 33.78 | 34.00 | -40 | 1,806 | -2.21% |
|
| 2020/04/24 | 0 | 0.00 | 10 | 32.80 | 32.80 | -10 | 1,665 | -0.60% |
|
| 2020/04/20 | 0 | 0.00 | 12 | 32.00 | 31.90 | -12 | 1,564 | -0.77% |
|
| 2020/04/16 | 1 | 31.95 | 22 | 31.84 | 32.15 | -21 | 1,522 | -1.38% |
|
| 2020/04/15 | 0 | 0.00 | 32 | 31.28 | 31.50 | -32 | 1,491 | -2.15% |
|
| 2020/04/14 | 2 | 31.20 | 20 | 31.15 | 31.10 | -18 | 1,472 | -1.22% |
|
| 2020/04/13 | 0 | 0.00 | 20 | 30.23 | 30.80 | -20 | 1,478 | -1.35% |
|
| 2020/04/09 | 0 | 0.00 | 21 | 30.27 | 30.05 | -21 | 1,479 | -1.42% |
|
| 2020/04/07 | 10 | 29.80 | 0 | 0.00 | 29.75 | 10 | 1,435 | 0.70% |
|
| 2020/04/01 | 0 | 0.00 | 10 | 28.45 | 28.40 | -10 | 1,386 | -0.72% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 28.60 | 28.35 | -1 | 1,381 | -0.07% |
|
| 2020/03/26 | 0 | 0.00 | 10 | 28.00 | 28.05 | -10 | 1,308 | -0.76% |
|
| 2020/03/25 | 0 | 0.00 | 0.2 | 28.60 | 28.00 | -0.2 | 1,293 | -0.02% |
|
| 2020/03/20 | 0 | 0.00 | 22 | 27.83 | 27.45 | -22 | 1,243 | -1.77% |
|
| 2020/03/19 | 0 | 0.00 | 6 | 26.72 | 25.50 | -6 | 1,212 | -0.49% |
|
| 2020/03/18 | 6 | 29.08 | 0 | 0.00 | 28.30 | 6 | 1,169 | 0.51% |
|
| 2020/03/13 | 1 | 27.90 | 20 | 27.93 | 28.40 | -19 | 1,091 | -1.74% |
|
| 2020/03/11 | 0 | 0.00 | 1 | 31.20 | 31.00 | -1 | 1,028 | -0.10% |
|
| 2020/03/10 | 1 | 30.95 | 0 | 0.00 | 31.80 | 1 | 996 | 0.10% |
|
| 2020/03/06 | 20 | 31.84 | 5 | 31.80 | 31.95 | 15 | 943 | 1.59% |
|
| 2020/03/05 | 1 | 31.40 | 10 | 31.65 | 31.35 | -9 | 918 | -0.98% |
|
| 2020/03/04 | 5 | 30.85 | 0 | 0.00 | 31.40 | 5 | 934 | 0.54% |
|
| 2020/03/03 | 10 | 30.80 | 10 | 30.55 | 30.55 | 0 | 908 | 0.00% |
|
| 2020/03/02 | 1 | 29.80 | 0 | 0.00 | 30.30 | 1 | 895 | 0.11% |
|
| 2020/02/27 | 10 | 30.50 | 2 | 30.30 | 30.40 | 8 | 880 | 0.91% |
|
| 2020/02/20 | 0 | 30.25 | 2 | 30.40 | 30.40 | -2 | 790 | -0.25% |
|
| 2020/02/19 | 0 | 30.05 | 0 | 0.00 | 30.05 | 0 | 800 | 0.00% |
|
| 2020/02/17 | 2 | 29.00 | 0 | 0.00 | 29.10 | 2 | 816 | 0.25% |
|
| 2020/01/30 | 0 | 0.00 | 2 | 28.90 | 28.30 | -2 | 1,194 | -0.17% |
|
| 2020/01/20 | 0 | 0.00 | 19 | 30.91 | 31.00 | -19 | 1,188 | -1.60% |
|
| 2020/01/16 | 8 | 30.73 | 0 | 0.00 | 30.60 | 8 | 1,293 | 0.62% |
|
| 2020/01/15 | 0 | 0.00 | 5 | 30.90 | 30.75 | -5 | 1,305 | -0.38% |
|
| 2020/01/09 | 1 | 30.35 | 0 | 0.00 | 30.40 | 1 | 1,379 | 0.07% |
|
| 2020/01/07 | 5 | 30.80 | 0 | 0.00 | 30.50 | 5 | 1,438 | 0.35% |
|
| 2020/01/03 | 1 | 30.30 | 0 | 0.00 | 30.70 | 1 | 1,520 | 0.07% |
|
| 2019/12/30 | 1 | 30.40 | 0 | 0.00 | 30.40 | 1 | 1,538 | 0.06% |
|
| 2019/12/27 | 0 | 0.00 | 5 | 30.10 | 30.35 | -5 | 1,543 | -0.32% |
|
| 2019/12/13 | 1 | 30.25 | 0 | 0.00 | 30.00 | 1 | 1,664 | 0.06% |
|
| 2019/12/12 | 0 | 0.00 | 22 | 30.35 | 30.25 | -22 | 1,677 | -1.31% |
|
| 2019/12/11 | 1 | 30.30 | 0 | 0.00 | 30.25 | 1 | 1,702 | 0.06% |
|
| 2019/12/06 | 7 | 30.76 | 2 | 30.80 | 30.80 | 5 | 1,771 | 0.28% |
|
| 2019/12/05 | 13 | 30.60 | 0 | 0.00 | 30.50 | 13 | 1,893 | 0.69% |
|
| 2019/11/27 | 0 | 0.00 | 4 | 31.40 | 31.45 | -4 | 2,205 | -0.18% |
|
| 2019/11/25 | 0 | 0.00 | 2 | 31.40 | 31.30 | -2 | 2,368 | -0.08% |
|
| 2019/11/19 | 0 | 0.00 | 7 | 31.75 | 31.60 | -7 | 2,487 | -0.28% |
|
| 2019/11/12 | 0 | 0.00 | 2 | 32.15 | 32.30 | -2 | 2,687 | -0.07% |
|
| 2019/11/08 | 2 | 32.60 | 0 | 0.00 | 32.50 | 2 | 2,914 | 0.07% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 32.70 | 32.75 | -1 | 3,270 | -0.03% |
|
| 2019/11/05 | 0 | 0.00 | 1 | 31.50 | 31.45 | -1 | 3,296 | -0.03% |
|
| 2019/11/04 | 2 | 31.55 | 0 | 0.00 | 31.50 | 2 | 3,325 | 0.06% |
|
| 2019/10/31 | 2 | 31.60 | 1 | 31.50 | 31.30 | 1 | 3,423 | 0.03% |
|
| 2019/10/30 | 1 | 34.60 | 0 | 0.00 | 34.60 | 1 | 3,524 | 0.03% |
|
| 2019/10/28 | 1 | 34.45 | 0 | 0.00 | 34.45 | 1 | 3,560 | 0.03% |
|
| 2019/10/24 | 0 | 0.00 | 4 | 35.75 | 35.80 | -4 | 3,512 | -0.11% |
|
| 2019/10/14 | 1 | 34.60 | 1 | 34.75 | 34.70 | 0 | 3,769 | 0.00% |
|
| 2019/10/07 | 0 | 0.00 | 10 | 33.50 | 33.45 | -10 | 3,853 | -0.26% |
|
| 2019/10/03 | 0 | 0.00 | 19 | 33.36 | 33.40 | -19 | 3,852 | -0.49% |
|
| 2019/10/01 | 0 | 0.00 | 10 | 33.20 | 33.20 | -10 | 3,938 | -0.25% |
|
| 2019/09/27 | 0 | 0.00 | 1 | 32.95 | 32.85 | -1 | 3,987 | -0.03% |
|
| 2019/09/16 | 1 | 34.20 | 2 | 34.20 | 34.25 | -1 | 4,169 | -0.02% |
|
| 2019/09/11 | 2 | 34.50 | 0 | 0.00 | 34.25 | 2 | 4,212 | 0.05% |
|
| 2019/09/09 | 8 | 35.49 | 3 | 36.03 | 34.90 | 5 | 4,178 | 0.12% |
|
| 2019/08/30 | 0 | 0.00 | 1 | 33.60 | 33.30 | -1 | 3,826 | -0.03% |
|
| 2019/08/29 | 2 | 34.58 | 1 | 34.35 | 33.70 | 1 | 3,788 | 0.03% |
|
| 2019/08/28 | 0 | 0.00 | 2 | 33.45 | 33.25 | -2 | 3,651 | -0.05% |
|
| 2019/08/27 | 2 | 33.00 | 0 | 0.00 | 33.15 | 2 | 3,645 | 0.05% |
|
| 2019/08/22 | 0 | 0.00 | 32 | 33.53 | 33.25 | -32 | 3,617 | -0.88% |
|
| 2019/08/20 | 2 | 33.13 | 32 | 33.00 | 32.85 | -30 | 3,574 | -0.84% |
|
| 2019/08/15 | 0 | 0.00 | 5 | 32.81 | 32.80 | -5 | 3,495 | -0.14% |
|
| 2019/08/14 | 0 | 0.00 | 36 | 34.11 | 33.65 | -36 | 3,541 | -1.02% |
|
| 2019/08/13 | 12 | 33.88 | 11 | 33.50 | 33.50 | 1 | 3,517 | 0.03% |
|
| 2019/08/12 | 84 | 33.31 | 0 | 0.00 | 34.10 | 84 | 3,513 | 2.39% |
|
| 2019/08/08 | 41 | 31.75 | 42 | 31.57 | 31.90 | -1 | 3,533 | -0.03% |
|
| 2019/08/07 | 26 | 31.63 | 6 | 31.66 | 30.65 | 20 | 3,777 | 0.53% |
|
| 2019/08/05 | 0 | 0.00 | 1 | 29.80 | 29.60 | -1 | 3,678 | -0.03% |
|
| 2019/08/02 | 5 | 30.67 | 12 | 30.69 | 30.45 | -7 | 3,701 | -0.19% |
|
| 2019/08/01 | 12 | 32.09 | 4 | 32.18 | 32.05 | 8 | 3,683 | 0.22% |
|
| 2019/07/31 | 0 | 0.00 | 5 | 30.00 | 30.45 | -5 | 3,447 | -0.15% |
|
| 2019/07/29 | 1 | 30.80 | 0 | 0.00 | 30.75 | 1 | 3,503 | 0.03% |
|
| 2019/07/26 | 0 | 0.00 | 1 | 30.45 | 30.35 | -1 | 3,604 | -0.03% |
|
| 2019/07/24 | 18 | 31.38 | 10 | 31.95 | 30.75 | 8 | 3,711 | 0.22% |
|
| 2019/07/23 | 1 | 30.40 | 4 | 30.50 | 31.05 | -3 | 3,657 | -0.08% |
|
| 2019/07/19 | 10 | 30.20 | 0 | 0.00 | 30.20 | 10 | 3,747 | 0.27% |
|
| 2019/07/18 | 10 | 30.55 | 3 | 30.98 | 30.50 | 7 | 3,736 | 0.19% |
|
| 2019/07/17 | 6 | 30.88 | 1 | 30.80 | 31.45 | 5 | 3,715 | 0.13% |
|
| 2019/07/16 | 27 | 31.78 | 7 | 31.24 | 30.95 | 20 | 3,693 | 0.54% |
|
| 2019/07/15 | 3 | 31.42 | 3 | 31.17 | 31.55 | 0 | 3,557 | 0.00% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 29.65 | 29.65 | -1 | 4,032 | -0.02% |
|
| 2019/07/04 | 2 | 29.50 | 2 | 29.45 | 29.75 | 0 | 4,317 | 0.00% |
|
| 2019/07/01 | 2 | 28.68 | 3 | 28.53 | 28.70 | -1 | 4,394 | -0.02% |
|
| 2019/06/27 | 1 | 29.40 | 0 | 0.00 | 29.60 | 1 | 4,354 | 0.02% |
|
| 2019/06/26 | 1 | 29.25 | 1 | 29.15 | 29.15 | 0 | 4,299 | 0.00% |
|
| 2019/06/24 | 0 | 0.00 | 6 | 29.30 | 29.60 | -6 | 4,366 | -0.14% |
|
| 2019/06/21 | 6 | 29.40 | 0 | 0.00 | 29.10 | 6 | 4,353 | 0.14% |
|
| 2019/06/19 | 1 | 29.00 | 5 | 28.95 | 29.00 | -4 | 4,303 | -0.09% |
|
| 2019/06/18 | 1 | 28.20 | 0 | 0.00 | 28.20 | 1 | 4,275 | 0.02% |
|
| 2019/06/10 | 0 | 0.00 | 2 | 27.85 | 28.45 | -2 | 4,514 | -0.04% |
|
| 2019/06/05 | 1 | 27.40 | 0 | 0.00 | 27.25 | 1 | 4,710 | 0.02% |
|
| 2019/05/28 | 1 | 27.25 | 1 | 27.35 | 27.50 | 0 | 4,979 | 0.00% |
|
| 2019/05/23 | 3 | 27.33 | 0 | 0.00 | 27.25 | 3 | 5,121 | 0.06% |
|
| 2019/05/22 | 1 | 28.00 | 3 | 28.20 | 28.00 | -2 | 5,162 | -0.04% |
|
| 2019/05/21 | 10 | 28.20 | 7 | 28.16 | 28.10 | 3 | 5,224 | 0.06% |
|
| 2019/05/20 | 2 | 28.25 | 2 | 28.55 | 28.50 | 0 | 5,229 | 0.00% |
|
| 2019/05/17 | 1 | 28.70 | 7 | 29.21 | 28.90 | -6 | 5,189 | -0.12% |
|
| 2019/05/16 | 12 | 30.50 | 10 | 30.19 | 30.00 | 2 | 5,060 | 0.04% |
|
| 2019/05/15 | 12 | 29.89 | 11 | 30.26 | 29.90 | 1 | 4,810 | 0.02% |
|
| 2019/05/14 | 0 | 0.00 | 2 | 28.00 | 28.10 | -2 | 4,473 | -0.04% |
|
| 2019/05/13 | 0 | 0.00 | 5 | 28.42 | 28.25 | -5 | 4,450 | -0.11% |
|
| 2019/05/10 | 3 | 28.10 | 0 | 28.20 | 28.30 | 3 | 4,421 | 0.07% |
|
| 2019/05/09 | 0 | 0.00 | 2 | 27.80 | 27.80 | -2 | 4,360 | -0.05% |
|
| 2019/05/08 | 0 | 0.00 | 4 | 27.85 | 27.85 | -4 | 4,259 | -0.09% |
|
| 2019/05/07 | 0 | 0.00 | 6 | 28.70 | 28.55 | -6 | 4,219 | -0.14% |
|
| 2019/05/06 | 3 | 28.20 | 0 | 0.00 | 28.10 | 3 | 4,169 | 0.07% |
|
| 2019/05/03 | 11 | 29.40 | 0 | 0.00 | 28.80 | 11 | 4,102 | 0.27% |
|
| 2019/04/26 | 2 | 28.50 | 0 | 0.00 | 27.80 | 2 | 3,794 | 0.05% |
|
| 2019/04/25 | 1 | 28.40 | 0 | 0.00 | 28.80 | 1 | 3,731 | 0.03% |
|
| 2019/04/22 | 0 | 0.00 | 2 | 28.00 | 28.20 | -2 | 3,604 | -0.06% |
|
| 2019/04/19 | 1 | 27.60 | 0 | 0.00 | 27.50 | 1 | 3,585 | 0.03% |
|
| 2019/04/17 | 0 | 0.00 | 5 | 28.69 | 28.90 | -5 | 3,469 | -0.14% |
|
| 2019/04/16 | 2 | 28.00 | 2 | 28.15 | 28.00 | 0 | 3,393 | 0.00% |
|
| 2019/04/15 | 8 | 28.92 | 0 | 0.00 | 28.60 | 8 | 3,334 | 0.24% |
|
| 2019/04/12 | 3 | 27.65 | 0 | 0.00 | 27.85 | 3 | 3,140 | 0.10% |
|
| 2019/04/11 | 1 | 26.85 | 1 | 27.00 | 27.20 | 0 | 2,968 | 0.00% |
|
| 2019/04/10 | 5 | 28.50 | 7 | 28.21 | 26.90 | -2 | 2,865 | -0.07% |
|
| 2019/04/09 | 3 | 26.90 | 10 | 27.48 | 27.85 | -7 | 2,540 | -0.28% |
|
| 2019/04/08 | 0 | 0.00 | 12 | 24.89 | 25.35 | -12 | 2,417 | -0.50% |
|
| 2019/04/03 | 5 | 24.40 | 0 | 0.00 | 24.60 | 5 | 2,376 | 0.21% |
|
| 2019/04/01 | 1 | 24.70 | 10 | 24.70 | 24.45 | -9 | 2,362 | -0.38% |
|
| 2019/03/29 | 5 | 24.35 | 0 | 0.00 | 24.45 | 5 | 2,345 | 0.21% |
|
| 2019/03/28 | 8 | 24.70 | 4 | 24.88 | 24.40 | 4 | 2,345 | 0.17% |
|
| 2019/03/27 | 16 | 24.88 | 7 | 25.08 | 25.05 | 9 | 2,377 | 0.38% |
|
| 2019/03/26 | 2 | 24.65 | 8 | 24.80 | 24.45 | -6 | 2,354 | -0.25% |
|
| 2019/03/25 | 0 | 0.00 | 21 | 23.95 | 24.50 | -21 | 2,339 | -0.90% |
|
| 2019/03/21 | 8 | 24.60 | 0 | 0.00 | 24.50 | 8 | 2,282 | 0.35% |
|
| 2019/03/20 | 21 | 25.22 | 0 | 0.00 | 24.75 | 21 | 2,258 | 0.93% |
|
| 2019/03/19 | 2 | 25.23 | 0 | 0.00 | 25.30 | 2 | 2,242 | 0.09% |
|
| 2019/03/18 | 0 | 0.00 | 3 | 25.20 | 25.35 | -3 | 2,228 | -0.13% |
|
| 2019/03/15 | 1 | 25.05 | 12 | 24.70 | 24.55 | -11 | 2,152 | -0.51% |
|
| 2019/03/14 | 14 | 24.06 | 0 | 0.00 | 24.55 | 14 | 2,092 | 0.67% |
|
| 2019/03/13 | 0 | 0.00 | 4 | 24.65 | 24.55 | -4 | 2,049 | -0.20% |
|
| 2019/03/12 | 1 | 24.85 | 0 | 0.00 | 24.75 | 1 | 1,993 | 0.05% |
|
| 2019/03/11 | 3 | 24.43 | 2 | 25.27 | 24.80 | 1 | 1,926 | 0.05% |
|
| 2019/03/07 | 1 | 23.05 | 0 | 0.00 | 22.80 | 1 | 1,651 | 0.06% |
|
| 2019/03/04 | 2 | 23.65 | 2 | 23.35 | 23.45 | 0 | 1,581 | 0.00% |
|
| 2019/02/26 | 1 | 22.90 | 0 | 0.00 | 22.65 | 1 | 1,433 | 0.07% |
|
| 2019/02/22 | 1 | 23.10 | 0 | 0.00 | 22.25 | 1 | 1,339 | 0.07% |
|
| 2019/02/21 | 1 | 23.05 | 0 | 0.00 | 23.00 | 1 | 1,214 | 0.08% |
|
| 2019/02/20 | 0 | 0.00 | 1 | 22.75 | 22.85 | -1 | 1,123 | -0.09% |
|
| 2019/02/18 | 0 | 0.00 | 1 | 21.45 | 21.50 | -1 | 917 | -0.11% |
|
| 2019/02/15 | 0 | 0.00 | 3 | 20.90 | 20.95 | -3 | 872 | -0.34% |
|
| 2019/01/30 | 1 | 20.25 | 0 | 0.00 | 20.30 | 1 | 778 | 0.13% |
|
| 2019/01/23 | 0 | 0.00 | 2 | 20.00 | 20.00 | -2 | 909 | -0.22% |
|
| 2019/01/22 | 0 | 0.00 | 1 | 20.15 | 20.10 | -1 | 905 | -0.11% |
|
| 2019/01/18 | 3 | 20.50 | 0 | 0.00 | 20.30 | 3 | 901 | 0.33% |
|
| 2019/01/16 | 2 | 20.18 | 0 | 0.00 | 20.05 | 2 | 888 | 0.22% |
|
| 2019/01/14 | 1 | 20.05 | 0 | 0.00 | 20.00 | 1 | 878 | 0.11% |
|
| 2019/01/11 | 1 | 20.10 | 0 | 0.00 | 20.00 | 1 | 871 | 0.11% |
|
| 2019/01/10 | 0 | 0.00 | 4 | 20.10 | 20.10 | -4 | 861 | -0.46% |
|
| 2019/01/09 | 10 | 20.23 | 10 | 20.35 | 20.20 | 0 | 858 | 0.00% |
|
| 2019/01/08 | 33 | 20.42 | 30 | 20.50 | 20.20 | 3 | 846 | 0.35% |
|
| 2019/01/07 | 1 | 19.75 | 0 | 0.00 | 20.40 | 1 | 790 | 0.13% |
|
| 2018/12/22 | 0 | 0.00 | 10 | 20.20 | 20.20 | -10 | 749 | -1.33% |
|
| 2018/12/14 | 0 | 0.00 | 2 | 19.85 | 19.85 | -2 | 608 | -0.33% |
|
| 2018/12/13 | 2 | 20.00 | 0 | 0.00 | 20.00 | 2 | 604 | 0.33% |
|
| 2018/12/12 | 11 | 20.70 | 1 | 20.40 | 20.20 | 10 | 588 | 1.70% |
|
| 2018/10/23 | 0 | 0.00 | 1 | 18.50 | 18.50 | -1 | 669 | -0.15% |
|
| 2018/08/14 | 0 | 0.00 | 1 | 22.75 | 22.75 | -1 | 1,665 | -0.06% |
|
| 2018/08/07 | 0 | 0.00 | 14 | 23.97 | 23.75 | -14 | 1,754 | -0.80% |
|
| 2018/08/06 | 12 | 24.13 | 2 | 24.95 | 23.65 | 10 | 1,746 | 0.57% |
|
| 2018/07/31 | 0 | 0.00 | 2 | 23.65 | 23.85 | -2 | 1,767 | -0.11% |
|
| 2018/07/27 | 1 | 23.95 | 0 | 0.00 | 24.15 | 1 | 1,758 | 0.06% |
|
| 2018/07/19 | 5 | 23.50 | 5 | 23.65 | 23.50 | 0 | 1,732 | 0.00% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 23.20 | 23.25 | -1 | 1,723 | -0.06% |
|
| 2018/07/12 | 0 | 0.00 | 1 | 22.90 | 22.85 | -1 | 1,716 | -0.06% |
|
| 2018/06/28 | 0 | 0.00 | 1 | 22.80 | 22.80 | -1 | 1,820 | -0.05% |
|
| 2018/06/27 | 1 | 22.75 | 2 | 22.80 | 22.75 | -1 | 1,885 | -0.05% |
|
| 2018/06/26 | 0 | 0.00 | 1 | 23.35 | 23.00 | -1 | 1,898 | -0.05% |
|
| 2018/06/25 | 1 | 24.20 | 0 | 0.00 | 23.95 | 1 | 1,910 | 0.05% |
|
| 2018/06/21 | 2 | 23.43 | 0 | 0.00 | 23.40 | 2 | 1,957 | 0.10% |
|
| 2018/06/20 | 1 | 22.80 | 0 | 0.00 | 23.35 | 1 | 2,007 | 0.05% |
|
| 2018/06/19 | 4 | 23.55 | 0 | 0.00 | 22.85 | 4 | 2,045 | 0.20% |
|
| 2018/06/14 | 0 | 0.00 | 2 | 23.85 | 23.70 | -2 | 2,183 | -0.09% |
|
| 2018/06/13 | 3 | 24.85 | 1 | 24.65 | 24.25 | 2 | 2,323 | 0.09% |
|
| 2018/06/12 | 1 | 24.15 | 1 | 23.70 | 24.80 | 0 | 2,310 | 0.00% |
|
| 2018/06/11 | 2 | 24.50 | 0 | 0.00 | 24.00 | 2 | 2,296 | 0.09% |
|
| 2018/06/07 | 2 | 25.18 | 0 | 0.00 | 25.00 | 2 | 2,600 | 0.08% |
|
| 2018/05/28 | 3 | 22.60 | 9 | 22.28 | 22.15 | -6 | 3,233 | -0.19% |
|
| 2018/05/25 | 15 | 22.62 | 29 | 22.70 | 22.60 | -14 | 3,252 | -0.43% |
|
| 2018/05/23 | 0 | 0.00 | 1 | 22.00 | 22.00 | -1 | 3,203 | -0.03% |
|
| 2018/05/22 | 21 | 22.33 | 20 | 22.56 | 22.25 | 1 | 3,194 | 0.03% |
|
| 2018/05/16 | 1 | 21.55 | 0 | 0.00 | 21.75 | 1 | 3,060 | 0.03% |
|
| 2018/05/14 | 2 | 21.90 | 0 | 0.00 | 21.75 | 2 | 3,041 | 0.07% |
|
| 2018/05/10 | 55 | 21.85 | 35 | 21.92 | 21.65 | 20 | 2,991 | 0.67% |
|
| 2018/05/02 | 0 | 0.00 | 1 | 20.40 | 20.30 | -1 | 2,803 | -0.04% |
|
| 2018/04/27 | 1 | 19.45 | 0 | 0.00 | 19.55 | 1 | 2,774 | 0.04% |
|
| 2018/04/11 | 1 | 20.40 | 1 | 20.60 | 20.40 | 0 | 2,692 | 0.00% |
|
| 2018/03/31 | 0 | 0.00 | 2 | 21.25 | 21.30 | -2 | 2,763 | -0.07% |
|
| 2018/03/29 | 0 | 0.00 | 1 | 21.20 | 21.10 | -1 | 2,676 | -0.04% |
|
| 2018/03/28 | 0 | 0.00 | 2 | 21.00 | 21.00 | -2 | 2,662 | -0.08% |
|
| 2018/03/27 | 0 | 0.00 | 119 | 21.98 | 21.60 | -119 | 2,630 | -4.52% |
大賣/鉅額交易
|
| 2018/03/23 | 0 | 0.00 | 6 | 21.28 | 21.15 | -6 | 2,521 | -0.24% |
|
| 2018/03/22 | 0 | 0.00 | 9 | 22.36 | 22.20 | -9 | 2,465 | -0.37% |
|
| 2018/03/21 | 115 | 23.06 | 0 | 0.00 | 23.05 | 115 | 2,406 | 4.78% |
大買/鉅額交易
|
| 2018/03/20 | 0 | 0.00 | 10 | 23.65 | 23.20 | -10 | 2,362 | -0.42% |
|
| 2018/03/19 | 20 | 23.20 | 0 | 0.00 | 24.40 | 20 | 2,252 | 0.89% |
|
| 2018/03/16 | 1 | 22.50 | 0 | 0.00 | 22.25 | 1 | 2,095 | 0.05% |
|
| 2018/03/15 | 1 | 22.90 | 5 | 23.20 | 23.15 | -4 | 2,038 | -0.20% |
|
| 2018/03/14 | 29 | 23.68 | 174 | 23.74 | 23.40 | -145 | 2,001 | -7.25% |
大賣/鉅額交易
|
| 2018/03/13 | 2 | 22.25 | 0 | 0.00 | 23.40 | 2 | 1,760 | 0.11% |
|
| 2018/03/12 | 0 | 0.00 | 127 | 21.65 | 21.55 | -127 | 1,649 | -7.70% |
大賣/鉅額交易
|
| 2018/03/09 | 16 | 22.06 | 14 | 22.61 | 22.00 | 2 | 1,611 | 0.12% |
|
| 2018/03/08 | 1 | 22.10 | 2 | 22.10 | 22.35 | -1 | 1,529 | -0.07% |
|
| 2018/03/07 | 210 | 21.56 | 4 | 21.13 | 20.80 | 206 | 1,375 | 14.97% |
大買/鉅額交易
|
| 2018/03/06 | 72 | 22.36 | 47 | 21.91 | 21.50 | 25 | 1,295 | 1.93% |
|
| 2018/03/05 | 43 | 21.60 | 0 | 0.00 | 22.00 | 43 | 1,010 | 4.25% |
|
| 2018/01/31 | 0 | 0.00 | 1 | 19.05 | 19.15 | -1 | 731 | -0.14% |
|
| 2018/01/10 | 0 | 0.00 | 2 | 19.00 | 18.90 | -2 | 1,107 | -0.18% |
|
| 2018/01/08 | 0 | 0.00 | 4 | 19.40 | 19.10 | -4 | 1,134 | -0.35% |
|
| 2018/01/04 | 1 | 19.75 | 0 | 0.00 | 19.95 | 1 | 1,212 | 0.08% |
|
| 2018/01/02 | 13 | 19.91 | 17 | 20.18 | 19.90 | -4 | 1,277 | -0.31% |
|