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-西松 券商分點個股進出
群益金鼎-西松 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
|
| 2024/12/13 | 4 | 39.73 | 0 | 0.00 | 39.80 | 4 | 732 | 0.55% |
|
| 2024/12/03 | 0 | 0.00 | 11 | 39.80 | 39.75 | -11 | 735 | -1.50% |
|
| 2024/12/02 | 1 | 39.80 | 1 | 39.95 | 39.80 | 0 | 734 | 0.00% |
|
| 2024/11/28 | 6 | 39.18 | 6 | 39.33 | 39.20 | 0 | 732 | 0.00% |
|
| 2024/11/22 | 4 | 40.83 | 4 | 41.10 | 41.35 | 0 | 720 | 0.00% |
|
| 2024/11/12 | 10 | 42.00 | 0 | 0.00 | 41.10 | 10 | 676 | 1.48% |
|
| 2024/11/05 | 0 | 0.00 | 1 | 39.05 | 39.05 | -1 | 636 | -0.16% |
|
| 2024/11/04 | 4.2 | 39.20 | 9 | 38.99 | 38.75 | -4.9 | 638 | -0.76% |
|
| 2024/11/01 | 12 | 38.10 | 16 | 38.35 | 39.70 | -4 | 647 | -0.62% |
|
| 2024/10/30 | 10.2 | 40.37 | 10 | 40.66 | 39.70 | 0.2 | 635 | 0.03% |
|
| 2024/10/29 | 4 | 45.10 | 3.1 | 44.54 | 43.70 | 0.9 | 595 | 0.15% |
|
| 2024/10/28 | 8.1 | 46.15 | 4 | 45.73 | 44.75 | 4.1 | 540 | 0.76% |
|
| 2024/10/25 | 4 | 46.45 | 0.3 | 44.70 | 46.90 | 3.7 | 477 | 0.77% |
|
| 2024/10/22 | 4 | 42.48 | 4 | 42.65 | 42.75 | 0 | 387 | 0.00% |
|
| 2024/10/16 | 0 | 0.00 | 5 | 41.86 | 42.00 | -5 | 381 | -1.31% |
|
| 2024/10/11 | 8 | 42.20 | 0 | 0.00 | 41.40 | 8 | 374 | 2.14% |
|
| 2024/10/09 | 7 | 42.76 | 7 | 41.86 | 42.05 | 0 | 370 | 0.00% |
|
| 2024/10/08 | 0 | 0.00 | 0.1 | 43.00 | 43.00 | -0.1 | 287 | -0.04% |
|
| 2024/10/01 | 0 | 0.00 | 1 | 38.55 | 38.45 | -1 | 247 | -0.40% |
|
| 2024/09/27 | 0 | 0.00 | 2 | 39.20 | 38.90 | -2 | 251 | -0.79% |
|
| 2024/09/26 | 4 | 38.53 | 1 | 38.65 | 38.60 | 3 | 251 | 1.19% |
|
| 2024/09/10 | 4 | 37.48 | 4 | 37.54 | 37.05 | 0 | 257 | 0.00% |
|
| 2024/09/02 | 0 | 0.00 | 3 | 37.35 | 37.40 | -3 | 246 | -1.22% |
|
| 2024/08/21 | 0 | 0.00 | 1 | 36.40 | 36.30 | -1 | 279 | -0.36% |
|
| 2024/08/19 | 2 | 36.20 | 2 | 36.33 | 36.50 | 0 | 283 | 0.00% |
|
| 2024/08/16 | 0.1 | 36.30 | 0 | 0.00 | 36.50 | 0.1 | 286 | 0.02% |
|
| 2024/08/06 | 2 | 33.40 | 2 | 33.58 | 33.70 | 0 | 298 | 0.00% |
|
| 2024/08/05 | 5 | 34.93 | 5 | 35.11 | 34.35 | 0 | 294 | 0.00% |
|
| 2024/08/01 | 1 | 38.95 | 0 | 0.00 | 39.05 | 1 | 285 | 0.35% |
|
| 2024/07/22 | 3 | 40.10 | 3 | 39.47 | 39.00 | 0 | 306 | 0.00% |
|
| 2024/07/15 | 0 | 0.00 | 1 | 41.95 | 41.95 | -1 | 341 | -0.29% |
|
| 2024/07/12 | 1 | 42.15 | 0 | 0.00 | 42.35 | 1 | 341 | 0.29% |
|
| 2024/07/11 | 0 | 0.00 | 2 | 42.20 | 42.30 | -2 | 342 | -0.58% |
|
| 2024/07/10 | 1 | 43.45 | 0 | 0.00 | 43.45 | 1 | 355 | 0.28% |
|
| 2024/07/01 | 1 | 43.60 | 0 | 0.00 | 43.35 | 1 | 364 | 0.27% |
|
| 2024/06/28 | 0 | 0.00 | 1 | 43.50 | 43.75 | -1 | 365 | -0.27% |
|
| 2024/06/25 | 0 | 0.00 | 8 | 42.81 | 42.90 | -8 | 370 | -2.16% |
|
| 2024/06/20 | 0 | 0.00 | 1 | 42.90 | 42.95 | -1 | 382 | -0.26% |
|
| 2024/06/19 | 1 | 42.90 | 0 | 0.00 | 42.90 | 1 | 387 | 0.26% |
|
| 2024/06/13 | 2 | 42.78 | 2.2 | 42.94 | 43.20 | -0.2 | 450 | -0.03% |
|
| 2024/06/12 | 6 | 42.88 | 0.1 | 43.20 | 42.75 | 5.9 | 446 | 1.32% |
|
| 2024/06/11 | 0 | 0.00 | 0 | 43.35 | 42.50 | 0 | 448 | 0.00% |
|
| 2024/06/07 | 0 | 0.00 | 2 | 42.45 | 42.45 | -2 | 451 | -0.44% |
|
| 2024/06/06 | 4 | 43.24 | 2 | 42.63 | 42.40 | 2 | 453 | 0.44% |
|
| 2024/05/31 | 0 | 0.00 | 4 | 44.03 | 43.70 | -4 | 470 | -0.85% |
|
| 2024/05/30 | 1 | 43.20 | 0 | 0.00 | 43.15 | 1 | 465 | 0.21% |
|
| 2024/05/29 | 1 | 43.60 | 0 | 0.00 | 43.50 | 1 | 465 | 0.22% |
|
| 2024/05/28 | 0 | 0.00 | 1 | 43.30 | 43.30 | -1 | 460 | -0.22% |
|
| 2024/05/20 | 1 | 41.95 | 1 | 42.35 | 42.20 | 0 | 478 | 0.00% |
|
| 2024/05/17 | 0 | 0.00 | 6 | 42.13 | 42.30 | -6 | 480 | -1.25% |
|
| 2024/05/10 | 2 | 42.70 | 1 | 42.75 | 42.75 | 1 | 494 | 0.20% |
|
| 2024/05/02 | 3 | 43.47 | 2 | 43.48 | 43.70 | 1 | 481 | 0.21% |
|
| 2024/04/30 | 0 | 0.00 | 0.1 | 44.65 | 44.00 | -0.1 | 478 | -0.02% |
|
| 2024/04/29 | 0 | 0.00 | 7 | 42.72 | 43.20 | -7 | 461 | -1.52% |
|
| 2024/04/24 | 9.2 | 42.41 | 2 | 42.35 | 42.25 | 7.2 | 446 | 1.61% |
|
| 2024/04/16 | 4 | 44.50 | 4 | 44.26 | 44.15 | 0 | 419 | 0.00% |
|
| 2024/04/15 | 0.1 | 46.95 | 0 | 0.00 | 46.10 | 0.1 | 428 | 0.02% |
|
| 2024/04/11 | 0.1 | 47.35 | 6 | 47.10 | 47.15 | -5.9 | 420 | -1.40% |
|
| 2024/04/10 | 7.1 | 47.78 | 4 | 47.69 | 47.70 | 3.1 | 419 | 0.74% |
|
| 2024/04/03 | 0.4 | 49.01 | 0 | 0.00 | 48.70 | 0.4 | 416 | 0.10% |
|
| 2024/03/28 | 3 | 49.75 | 0.3 | 49.65 | 49.35 | 2.7 | 420 | 0.64% |
|
| 2024/03/27 | 0 | 0.00 | 1 | 49.40 | 49.80 | -1 | 420 | -0.24% |
|
| 2024/03/26 | 1 | 49.30 | 0 | 0.00 | 48.65 | 1 | 421 | 0.24% |
|
| 2024/03/13 | 1 | 47.70 | 1 | 47.30 | 47.40 | 0 | 410 | 0.00% |
|
| 2024/03/12 | 0 | 0.00 | 1 | 48.35 | 48.10 | -1 | 428 | -0.23% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 47.50 | 47.50 | -1 | 458 | -0.22% |
|
| 2024/03/08 | 3 | 48.02 | 6 | 48.43 | 47.70 | -3 | 526 | -0.57% |
|
| 2024/03/07 | 3 | 49.62 | 2 | 49.20 | 48.80 | 1 | 587 | 0.17% |
|
| 2024/02/29 | 0 | 0.00 | 1 | 49.65 | 49.90 | -1 | 673 | -0.15% |
|
| 2024/02/23 | 0 | 0.00 | 3 | 50.53 | 50.00 | -3 | 828 | -0.36% |
|
| 2024/02/22 | 1 | 49.25 | 0 | 0.00 | 49.05 | 1 | 816 | 0.12% |
|
| 2024/02/19 | 2 | 49.60 | 2 | 49.75 | 49.80 | 0 | 819 | 0.00% |
|
| 2024/02/16 | 0 | 0.00 | 3 | 48.63 | 49.10 | -3 | 814 | -0.37% |
|
| 2024/02/15 | 0 | 0.00 | 2 | 47.83 | 47.65 | -2 | 810 | -0.25% |
|
| 2024/02/05 | 4 | 47.45 | 2 | 47.00 | 47.00 | 2 | 816 | 0.24% |
|
| 2024/01/30 | 0 | 0.00 | 1 | 49.35 | 49.20 | -1 | 836 | -0.12% |
|
| 2024/01/26 | 1 | 49.05 | 0 | 0.00 | 48.65 | 1 | 870 | 0.11% |
|
| 2024/01/23 | 1 | 49.05 | 2 | 49.23 | 49.40 | -1 | 903 | -0.11% |
|
| 2024/01/22 | 1 | 48.60 | 0 | 0.00 | 48.65 | 1 | 903 | 0.11% |
|
| 2024/01/19 | 0 | 0.00 | 1 | 48.65 | 48.50 | -1 | 910 | -0.11% |
|
| 2024/01/18 | 1 | 48.10 | 0 | 0.00 | 48.05 | 1 | 918 | 0.11% |
|
| 2024/01/17 | 1 | 48.35 | 1 | 48.25 | 48.25 | 0 | 937 | 0.00% |
|
| 2024/01/10 | 1 | 49.15 | 0 | 0.00 | 48.35 | 1 | 996 | 0.10% |
|
| 2024/01/09 | 2 | 50.03 | 0 | 0.00 | 49.10 | 2 | 1,004 | 0.20% |
|
| 2024/01/02 | 2 | 53.20 | 1 | 53.10 | 52.80 | 1 | 1,049 | 0.10% |
|
| 2023/12/26 | 0 | 0.00 | 1 | 52.90 | 53.00 | -1 | 1,037 | -0.10% |
|
| 2023/12/21 | 2 | 52.45 | 2 | 52.70 | 52.50 | 0 | 1,032 | 0.00% |
|
| 2023/12/19 | 1 | 52.60 | 1 | 53.10 | 52.90 | 0 | 1,025 | 0.00% |
|
| 2023/12/18 | 1 | 53.40 | 1 | 53.40 | 53.40 | 0 | 1,020 | 0.00% |
|
| 2023/12/15 | 1 | 54.60 | 0 | 0.00 | 54.10 | 1 | 1,016 | 0.10% |
|
| 2023/12/14 | 2 | 54.70 | 3 | 55.20 | 54.90 | -1 | 1,026 | -0.10% |
|
| 2023/12/13 | 1 | 54.00 | 1 | 54.20 | 54.20 | 0 | 1,024 | 0.00% |
|
| 2023/12/12 | 2 | 54.65 | 0 | 0.00 | 54.30 | 2 | 1,021 | 0.20% |
|
| 2023/12/11 | 1 | 55.20 | 1 | 55.60 | 55.10 | 0 | 1,015 | 0.00% |
|
| 2023/12/08 | 2 | 55.75 | 1 | 56.50 | 55.10 | 1 | 1,012 | 0.10% |
|
| 2023/12/07 | 4.1 | 56.46 | 1 | 57.37 | 55.90 | 3.1 | 998 | 0.31% |
|
| 2023/12/06 | 1 | 57.10 | 0 | 0.00 | 56.80 | 1 | 981 | 0.10% |
|
| 2023/12/05 | 2 | 57.50 | 0 | 0.00 | 57.40 | 2 | 958 | 0.21% |
|
| 2023/12/04 | 0 | 0.00 | 4.1 | 57.41 | 58.20 | -4.1 | 895 | -0.46% |
|
| 2023/11/30 | 2 | 55.80 | 3 | 55.97 | 55.70 | -1 | 862 | -0.12% |
|
| 2023/11/29 | 0 | 0.00 | 5 | 55.20 | 55.40 | -5 | 872 | -0.57% |
|
| 2023/11/28 | 0 | 0.00 | 2 | 54.70 | 55.30 | -2 | 902 | -0.22% |
|
| 2023/11/27 | 0.1 | 53.90 | 0 | 0.00 | 53.60 | 0.1 | 880 | 0.01% |
|
| 2023/11/24 | 4 | 54.95 | 0 | 0.00 | 54.90 | 4 | 869 | 0.46% |
|
| 2023/11/03 | 0 | 0.00 | 0.1 | 53.70 | 53.70 | -0.1 | 675 | -0.01% |
|
| 2023/10/24 | 1 | 52.60 | 2 | 53.25 | 52.60 | -1 | 638 | -0.16% |
|
| 2023/10/20 | 2 | 52.15 | 1 | 52.40 | 52.00 | 1 | 633 | 0.16% |
|
| 2023/10/13 | 1 | 52.51 | 1 | 52.50 | 52.80 | 0 | 616 | 0.00% |
|
| 2023/10/12 | 0.1 | 52.40 | 5 | 52.90 | 52.60 | -4.9 | 624 | -0.78% |
|
| 2023/10/11 | 1 | 52.10 | 2 | 52.05 | 51.60 | -1 | 609 | -0.16% |
|
| 2023/10/05 | 1 | 50.10 | 1 | 50.50 | 50.40 | 0 | 600 | 0.00% |
|
| 2023/09/22 | 3 | 49.75 | 3 | 50.05 | 50.20 | 0 | 651 | 0.00% |
|
| 2023/09/21 | 1 | 50.00 | 0 | 0.00 | 49.85 | 1 | 652 | 0.15% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 51.30 | 51.60 | -1 | 640 | -0.16% |
|
| 2023/09/14 | 1 | 50.90 | 0 | 0.00 | 50.90 | 1 | 636 | 0.16% |
|
| 2023/09/07 | 1 | 52.30 | 1 | 52.00 | 51.60 | 0 | 655 | 0.00% |
|
| 2023/09/06 | 7.1 | 52.54 | 2 | 52.60 | 52.10 | 5.1 | 649 | 0.79% |
|
| 2023/09/05 | 1 | 51.30 | 1 | 51.90 | 51.80 | 0 | 616 | 0.00% |
|
| 2023/09/04 | 1 | 50.20 | 1 | 50.70 | 52.00 | 0 | 606 | 0.00% |
|
| 2023/09/01 | 1 | 51.20 | 3 | 50.17 | 51.40 | -2 | 579 | -0.35% |
|
| 2023/08/31 | 0 | 0.00 | 1 | 47.90 | 48.10 | -1 | 534 | -0.19% |
|
| 2023/08/30 | 0 | 0.00 | 3 | 46.88 | 47.70 | -3 | 537 | -0.56% |
|
| 2023/08/29 | 2 | 45.68 | 0 | 0.00 | 45.60 | 2 | 541 | 0.37% |
|
| 2023/08/28 | 3 | 46.38 | 2 | 45.95 | 45.95 | 1 | 544 | 0.18% |
|
| 2023/08/25 | 3 | 47.02 | 3 | 47.35 | 47.10 | 0 | 546 | 0.00% |
|
| 2023/08/24 | 1 | 47.15 | 0 | 0.00 | 47.00 | 1 | 550 | 0.18% |
|
| 2023/08/18 | 1 | 47.70 | 0 | 0.00 | 47.25 | 1 | 565 | 0.18% |
|
| 2023/08/16 | 1 | 46.50 | 1 | 46.95 | 47.15 | 0 | 571 | 0.00% |
|
| 2023/08/15 | 0 | 0.00 | 3 | 47.10 | 47.10 | -3 | 575 | -0.52% |
|
| 2023/08/14 | 6 | 47.13 | 3 | 46.00 | 46.00 | 3 | 575 | 0.52% |
|
| 2023/08/11 | 1 | 48.85 | 1 | 48.85 | 48.85 | 0 | 569 | 0.00% |
|
| 2023/08/10 | 3 | 49.35 | 3 | 49.23 | 49.00 | 0 | 579 | 0.00% |
|
| 2023/08/04 | 2 | 49.45 | 2 | 49.58 | 49.50 | 0 | 604 | 0.00% |
|
| 2023/08/02 | 1 | 50.20 | 0 | 0.00 | 50.00 | 1 | 607 | 0.16% |
|
| 2023/07/31 | 1 | 50.90 | 1 | 51.40 | 51.20 | 0 | 595 | 0.00% |
|
| 2023/07/27 | 0 | 0.00 | 10 | 51.20 | 51.20 | -10 | 603 | -1.66% |
|
| 2023/07/21 | 0 | 0.00 | 2 | 52.30 | 52.40 | -2 | 561 | -0.36% |
|
| 2023/07/18 | 3 | 52.57 | 1 | 52.50 | 52.50 | 2 | 599 | 0.33% |
|
| 2023/07/17 | 0 | 0.00 | 4 | 52.85 | 53.30 | -4 | 604 | -0.66% |
|
| 2023/07/13 | 1 | 51.90 | 0 | 0.00 | 51.60 | 1 | 615 | 0.16% |
|
| 2023/07/12 | 1 | 51.30 | 2 | 51.85 | 52.30 | -1 | 630 | -0.16% |
|
| 2023/07/11 | 2 | 51.25 | 1 | 51.50 | 51.50 | 1 | 650 | 0.15% |
|
| 2023/07/07 | 0 | 0.00 | 1 | 52.20 | 52.20 | -1 | 789 | -0.13% |
|
| 2023/07/05 | 2 | 53.60 | 1 | 54.40 | 53.50 | 1 | 978 | 0.10% |
|
| 2023/07/04 | 0 | 0.00 | 1 | 53.50 | 53.70 | -1 | 979 | -0.10% |
|
| 2023/07/03 | 0 | 0.00 | 1 | 52.90 | 52.80 | -1 | 963 | -0.10% |
|
| 2023/06/30 | 0 | 0.00 | 1 | 52.30 | 52.60 | -1 | 959 | -0.10% |
|
| 2023/06/29 | 0 | 0.00 | 1 | 52.30 | 52.00 | -1 | 962 | -0.10% |
|
| 2023/06/20 | 1 | 52.30 | 0 | 0.00 | 52.30 | 1 | 968 | 0.10% |
|
| 2023/06/16 | 0 | 0.00 | 1 | 52.80 | 52.60 | -1 | 978 | -0.10% |
|
| 2023/06/15 | 2 | 53.10 | 0 | 0.00 | 53.00 | 2 | 974 | 0.21% |
|
| 2023/06/14 | 2.1 | 53.76 | 1 | 53.50 | 53.50 | 1.1 | 968 | 0.11% |
|
| 2023/06/13 | 0 | 0.00 | 2 | 53.75 | 54.10 | -2 | 967 | -0.21% |
|
| 2023/06/12 | 1 | 52.70 | 1 | 53.20 | 52.90 | 0 | 957 | 0.00% |
|
| 2023/06/09 | 1 | 53.10 | 0 | 0.00 | 53.10 | 1 | 960 | 0.10% |
|
| 2023/06/07 | 1 | 52.90 | 2 | 53.40 | 53.40 | -1 | 983 | -0.10% |
|
| 2023/06/06 | 2 | 52.90 | 1 | 53.00 | 53.00 | 1 | 994 | 0.10% |
|
| 2023/06/02 | 1 | 53.50 | 1 | 54.00 | 53.70 | 0 | 1,004 | 0.00% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 53.30 | 53.50 | -1 | 1,005 | -0.10% |
|
| 2023/05/29 | 1 | 53.10 | 1 | 53.30 | 53.10 | 0 | 1,011 | 0.00% |
|
| 2023/05/25 | 2 | 53.55 | 0 | 0.00 | 53.20 | 2 | 1,029 | 0.19% |
|
| 2023/05/24 | 1 | 53.40 | 1 | 53.80 | 53.40 | 0 | 1,038 | 0.00% |
|
| 2023/05/23 | 1 | 53.40 | 4 | 53.50 | 53.60 | -3 | 1,058 | -0.28% |
|
| 2023/05/22 | 2 | 52.80 | 1 | 52.70 | 53.00 | 1 | 1,079 | 0.09% |
|
| 2023/05/19 | 1 | 52.20 | 1 | 52.80 | 52.00 | 0 | 1,104 | 0.00% |
|
| 2023/05/18 | 1 | 52.40 | 1 | 52.80 | 52.50 | 0 | 1,141 | 0.00% |
|
| 2023/05/16 | 1 | 51.30 | 1 | 51.70 | 51.80 | 0 | 1,190 | 0.00% |
|
| 2023/05/15 | 3 | 52.10 | 1 | 51.70 | 51.70 | 2 | 1,184 | 0.17% |
|
| 2023/05/11 | 2 | 53.30 | 1 | 52.60 | 52.60 | 1 | 1,196 | 0.08% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 54.10 | 54.00 | -1 | 1,201 | -0.08% |
|
| 2023/05/09 | 0 | 0.00 | 2 | 54.20 | 53.60 | -2 | 1,205 | -0.17% |
|
| 2023/05/08 | 1 | 54.40 | 1 | 54.90 | 54.20 | 0 | 1,216 | 0.00% |
|
| 2023/05/05 | 1 | 54.40 | 0 | 0.00 | 54.30 | 1 | 1,226 | 0.08% |
|
| 2023/05/04 | 1 | 55.10 | 2 | 55.00 | 54.80 | -1 | 1,250 | -0.08% |
|
| 2023/05/03 | 1 | 53.60 | 1 | 53.90 | 53.70 | 0 | 1,266 | 0.00% |
|
| 2023/04/28 | 0 | 0.00 | 1 | 54.30 | 54.40 | -1 | 1,299 | -0.08% |
|
| 2023/04/27 | 1 | 53.00 | 1 | 53.50 | 53.40 | 0 | 1,294 | 0.00% |
|
| 2023/04/26 | 2 | 52.75 | 2 | 53.20 | 53.60 | 0 | 1,294 | 0.00% |
|
| 2023/04/25 | 1 | 53.10 | 1 | 53.20 | 53.20 | 0 | 1,290 | 0.00% |
|
| 2023/04/24 | 2 | 53.80 | 2 | 53.95 | 53.80 | 0 | 1,281 | 0.00% |
|
| 2023/04/21 | 4 | 54.85 | 3 | 54.73 | 54.40 | 1 | 1,268 | 0.08% |
|
| 2023/04/20 | 1 | 56.00 | 1 | 56.50 | 56.10 | 0 | 1,252 | 0.00% |
|
| 2023/04/19 | 1 | 57.29 | 0 | 0.00 | 56.30 | 1 | 1,242 | 0.08% |
|
| 2023/04/18 | 4 | 58.00 | 1 | 58.90 | 57.40 | 3 | 1,230 | 0.24% |
|
| 2023/04/17 | 1 | 58.70 | 0 | 0.00 | 58.80 | 1 | 1,212 | 0.08% |
|
| 2023/04/14 | 1.1 | 58.60 | 1 | 59.10 | 58.30 | 0.1 | 1,196 | 0.01% |
|
| 2023/04/13 | 2 | 58.30 | 0 | 0.00 | 58.10 | 2 | 1,173 | 0.17% |
|
| 2023/04/12 | 13 | 59.28 | 2 | 59.30 | 59.10 | 11 | 1,133 | 0.97% |
|
| 2023/04/11 | 3.1 | 58.04 | 3 | 58.36 | 58.50 | 0 | 1,029 | 0.00% |
|
| 2023/04/10 | 3 | 56.37 | 5 | 56.68 | 57.60 | -2 | 921 | -0.22% |
|
| 2023/04/07 | 0 | 55.10 | 3 | 55.03 | 55.10 | -3 | 844 | -0.35% |
|
| 2023/03/31 | 1 | 53.80 | 0 | 0.00 | 53.90 | 1 | 838 | 0.12% |
|
| 2023/03/29 | 1 | 53.30 | 1 | 53.50 | 53.50 | 0 | 846 | 0.00% |
|
| 2023/03/28 | 1 | 54.00 | 0 | 0.00 | 53.60 | 1 | 868 | 0.12% |
|
| 2023/03/24 | 1 | 54.80 | 0 | 0.00 | 54.80 | 1 | 879 | 0.11% |
|
| 2023/03/23 | 2 | 54.75 | 1 | 55.00 | 54.80 | 1 | 878 | 0.11% |
|
| 2023/03/22 | 1 | 55.20 | 0 | 0.00 | 55.20 | 1 | 879 | 0.11% |
|
| 2023/03/21 | 0 | 0.00 | 2 | 54.85 | 54.90 | -2 | 885 | -0.23% |
|
| 2023/03/20 | 1 | 54.20 | 1 | 54.40 | 54.20 | 0 | 886 | 0.00% |
|
| 2023/03/16 | 2.2 | 53.34 | 1 | 53.00 | 53.00 | 1.2 | 975 | 0.12% |
|
| 2023/03/15 | 0.1 | 54.20 | 0 | 0.00 | 54.10 | 0.1 | 995 | 0.01% |
|
| 2023/03/13 | 2 | 53.45 | 2 | 54.25 | 54.30 | 0 | 1,045 | 0.00% |
|
| 2023/03/10 | 1 | 55.30 | 1 | 55.50 | 54.80 | 0 | 1,081 | 0.00% |
|
| 2023/03/06 | 0 | 0.00 | 2 | 56.55 | 56.80 | -2 | 1,120 | -0.18% |
|
| 2023/03/03 | 0 | 0.00 | 1 | 55.60 | 55.60 | -1 | 1,196 | -0.08% |
|
| 2023/03/02 | 1 | 55.20 | 0 | 0.00 | 55.20 | 1 | 1,199 | 0.08% |
|
| 2023/02/24 | 1 | 56.30 | 0 | 0.00 | 55.90 | 1 | 1,210 | 0.08% |
|
| 2023/02/23 | 1 | 56.60 | 1 | 57.00 | 56.80 | 0 | 1,199 | 0.00% |
|
| 2023/02/22 | 2 | 56.20 | 0 | 0.00 | 56.10 | 2 | 1,209 | 0.17% |
|
| 2023/02/16 | 1 | 57.90 | 0 | 0.00 | 57.90 | 1 | 1,202 | 0.08% |
|
| 2023/02/15 | 0 | 0.00 | 2 | 57.35 | 57.50 | -2 | 1,201 | -0.17% |
|
| 2023/02/14 | 0 | 0.00 | 10 | 55.80 | 55.40 | -10 | 1,178 | -0.85% |
|
| 2023/02/09 | 3 | 56.10 | 0 | 0.00 | 56.10 | 3 | 1,228 | 0.24% |
|
| 2023/02/08 | 2 | 56.70 | 1 | 57.80 | 57.00 | 1 | 1,232 | 0.08% |
|
| 2023/02/03 | 2 | 56.70 | 0 | 0.00 | 56.50 | 2 | 1,273 | 0.16% |
|
| 2023/02/02 | 7 | 57.29 | 1 | 57.10 | 57.10 | 6 | 1,271 | 0.47% |
|
| 2023/02/01 | 0 | 0.00 | 1 | 56.40 | 57.10 | -1 | 1,255 | -0.08% |
|
| 2023/01/31 | 1 | 56.00 | 0 | 0.00 | 55.80 | 1 | 1,240 | 0.08% |
|
| 2022/12/13 | 0 | 0.00 | 1 | 56.80 | 56.90 | -1 | 1,730 | -0.06% |
|
| 2022/12/09 | 1 | 59.60 | 0 | 0.00 | 58.30 | 1 | 1,755 | 0.06% |
|
| 2022/12/08 | 0 | 0.00 | 20 | 59.00 | 59.30 | -20 | 1,734 | -1.15% |
|
| 2022/12/05 | 0 | 0.00 | 6 | 59.60 | 59.50 | -6 | 1,694 | -0.35% |
|
| 2022/12/02 | 3 | 59.40 | 3 | 59.67 | 59.50 | 0 | 1,695 | 0.00% |
|
| 2022/11/28 | 4 | 57.85 | 4 | 58.33 | 58.00 | 0 | 1,920 | 0.00% |
|
| 2022/11/25 | 2 | 58.85 | 2 | 58.80 | 58.10 | 0 | 2,006 | 0.00% |
|
| 2022/11/24 | 6 | 55.30 | 0 | 0.00 | 56.00 | 6 | 1,997 | 0.30% |
|
| 2022/11/14 | 0 | 0.00 | 2 | 56.90 | 56.70 | -2 | 2,733 | -0.07% |
|
| 2022/11/10 | 1 | 56.30 | 0 | 0.00 | 55.90 | 1 | 2,761 | 0.04% |
|
| 2022/11/08 | 1 | 58.00 | 0 | 0.00 | 57.10 | 1 | 2,810 | 0.04% |
|
| 2022/11/03 | 1 | 55.00 | 0 | 0.00 | 57.30 | 1 | 2,935 | 0.03% |
|
| 2022/11/02 | 0 | 0.00 | 10 | 55.40 | 56.00 | -10 | 3,001 | -0.33% |
|
| 2022/10/07 | 1 | 61.80 | 1 | 60.50 | 59.90 | 0 | 3,543 | 0.00% |
|
| 2022/09/22 | 0 | 0.00 | 1 | 62.00 | 62.00 | -1 | 3,776 | -0.03% |
|
| 2022/09/19 | 0 | 0.00 | 1 | 60.30 | 59.60 | -1 | 3,835 | -0.03% |
|
| 2022/09/15 | 1 | 63.90 | 0 | 0.00 | 62.70 | 1 | 3,874 | 0.03% |
|
| 2022/09/08 | 3 | 62.87 | 3 | 62.83 | 63.40 | 0 | 4,031 | 0.00% |
|
| 2022/09/07 | 0 | 0.00 | 11 | 61.83 | 62.20 | -11 | 4,061 | -0.27% |
|
| 2022/09/06 | 0 | 62.20 | 0 | 0.00 | 61.70 | 0 | 4,059 | 0.00% |
|
| 2022/09/05 | 6 | 67.95 | 0 | 0.00 | 66.80 | 6 | 3,998 | 0.15% |
|
| 2022/09/02 | 5 | 67.40 | 0 | 0.00 | 67.60 | 5 | 3,988 | 0.13% |
|
| 2022/09/01 | 1 | 67.90 | 1 | 68.00 | 66.90 | 0 | 4,277 | 0.00% |
|
| 2022/08/30 | 5 | 67.64 | 3 | 67.27 | 67.50 | 2 | 4,282 | 0.05% |
|
| 2022/08/26 | 11 | 67.14 | 18.5 | 67.09 | 67.90 | -7.5 | 4,048 | -0.19% |
|
| 2022/08/25 | 0.5 | 64.00 | 0 | 0.00 | 63.90 | 0.5 | 3,867 | 0.01% |
|
| 2022/08/24 | 0 | 0.00 | 1 | 61.70 | 61.60 | -1 | 3,951 | -0.03% |
|
| 2022/08/22 | 10 | 61.65 | 12 | 61.73 | 61.30 | -2 | 4,272 | -0.05% |
|
| 2022/08/19 | 49 | 65.00 | 8 | 63.75 | 63.50 | 41 | 4,641 | 0.88% |
|
| 2022/08/18 | 0 | 0.00 | 1 | 63.90 | 64.70 | -1 | 4,942 | -0.02% |
|
| 2022/08/17 | 2 | 65.20 | 0 | 0.00 | 63.90 | 2 | 4,933 | 0.04% |
|
| 2022/08/12 | 9 | 63.73 | 0 | 0.00 | 64.60 | 9 | 4,905 | 0.18% |
|
| 2022/08/11 | 1 | 63.70 | 1 | 63.50 | 63.30 | 0 | 4,915 | 0.00% |
|
| 2022/08/09 | 0 | 0.00 | 1 | 60.60 | 61.70 | -1 | 4,930 | -0.02% |
|
| 2022/08/05 | 0 | 0.00 | 1 | 59.40 | 59.40 | -1 | 4,972 | -0.02% |
|
| 2022/08/04 | 0 | 0.00 | 1 | 56.90 | 57.60 | -1 | 5,022 | -0.02% |
|
| 2022/08/02 | 2 | 60.71 | 0 | 0.00 | 58.00 | 2 | 5,094 | 0.04% |
|
| 2022/08/01 | 1 | 65.20 | 0 | 0.00 | 64.40 | 1 | 5,074 | 0.02% |
|
| 2022/07/29 | 0 | 0.00 | 2 | 64.10 | 64.20 | -2 | 5,079 | -0.04% |
|
| 2022/07/27 | 1 | 63.90 | 0 | 0.00 | 64.20 | 1 | 5,163 | 0.02% |
|
| 2022/07/25 | 0 | 0.00 | 1 | 66.50 | 66.50 | -1 | 5,201 | -0.02% |
|
| 2022/07/21 | 2 | 65.10 | 3 | 65.37 | 65.70 | -1 | 5,437 | -0.02% |
|
| 2022/07/20 | 3 | 65.53 | 4 | 66.03 | 64.30 | -1 | 5,612 | -0.02% |
|
| 2022/07/19 | 9 | 65.34 | 18 | 65.36 | 65.40 | -9 | 5,693 | -0.16% |
|
| 2022/07/18 | 6 | 64.35 | 5 | 64.64 | 65.30 | 1 | 5,798 | 0.02% |
|
| 2022/07/14 | 5 | 60.50 | 0 | 0.00 | 62.50 | 5 | 6,175 | 0.08% |
|
| 2022/07/12 | 1 | 61.10 | 31 | 60.35 | 59.80 | -30 | 6,687 | -0.45% |
|
| 2022/07/11 | 2 | 61.50 | 1 | 61.30 | 62.00 | 1 | 6,828 | 0.01% |
|
| 2022/07/08 | 5 | 62.18 | 5 | 61.56 | 61.60 | 0 | 7,490 | 0.00% |
|
| 2022/07/07 | 5 | 58.70 | 3 | 60.70 | 60.70 | 2 | 8,395 | 0.02% |
|
| 2022/06/30 | 0 | 0.00 | 1 | 59.50 | 59.10 | -1 | 9,538 | -0.01% |
|
| 2022/06/28 | 30 | 61.30 | 0 | 0.00 | 61.40 | 30 | 9,557 | 0.31% |
|
| 2022/06/17 | 0 | 0.00 | 1 | 63.80 | 65.80 | -1 | 9,909 | -0.01% |
|
| 2022/06/16 | 1 | 67.40 | 1 | 65.40 | 64.50 | 0 | 9,867 | 0.00% |
|
| 2022/06/15 | 1 | 67.20 | 0 | 0.00 | 65.90 | 1 | 9,815 | 0.01% |
|
| 2022/06/14 | 12 | 64.81 | 27 | 65.39 | 67.10 | -15 | 9,787 | -0.15% |
|
| 2022/06/13 | 0 | 0.00 | 1 | 66.80 | 66.20 | -1 | 9,731 | -0.01% |
|
| 2022/06/10 | 15 | 69.47 | 13 | 68.80 | 68.60 | 2 | 9,675 | 0.02% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 66.30 | 66.90 | -1 | 9,253 | -0.01% |
|
| 2022/06/07 | 1 | 65.80 | 1 | 65.60 | 66.60 | 0 | 9,139 | 0.00% |
|
| 2022/06/06 | 5 | 64.50 | 6 | 64.57 | 65.00 | -1 | 9,048 | -0.01% |
|
| 2022/06/02 | 9 | 64.30 | 5 | 64.04 | 63.90 | 4 | 9,019 | 0.04% |
|
| 2022/06/01 | 20 | 66.68 | 12 | 66.49 | 65.80 | 8 | 8,956 | 0.09% |
|
| 2022/05/31 | 3 | 65.93 | 4 | 66.28 | 66.00 | -1 | 8,845 | -0.01% |
|
| 2022/05/30 | 26 | 66.28 | 24 | 66.58 | 67.10 | 2 | 8,775 | 0.02% |
|
| 2022/05/27 | 42 | 65.40 | 38 | 64.80 | 65.60 | 4 | 8,519 | 0.05% |
|
| 2022/05/26 | 38 | 62.81 | 254 | 64.30 | 62.40 | -216 | 8,117 | -2.66% |
大賣/鉅額交易
|
| 2022/05/25 | 86 | 58.84 | 1 | 58.90 | 59.80 | 85 | 7,760 | 1.10% |
|
| 2022/05/20 | 0 | 0.00 | 1 | 59.60 | 59.30 | -1 | 7,865 | -0.01% |
|
| 2022/05/19 | 0 | 0.00 | 1 | 59.50 | 59.50 | -1 | 7,835 | -0.01% |
|
| 2022/05/18 | 131 | 58.99 | 1 | 58.90 | 59.00 | 130 | 7,786 | 1.67% |
大買/鉅額交易
|
| 2022/05/16 | 3 | 56.97 | 3 | 56.90 | 57.00 | 0 | 7,643 | 0.00% |
|
| 2022/05/11 | 1 | 56.00 | 0 | 0.00 | 55.00 | 1 | 7,419 | 0.01% |
|
| 2022/05/10 | 2 | 55.60 | 3 | 55.73 | 56.50 | -1 | 7,340 | -0.01% |
|
| 2022/05/09 | 3 | 57.77 | 3 | 58.13 | 57.30 | 0 | 7,300 | 0.00% |
|
| 2022/05/06 | 2 | 61.65 | 1 | 61.30 | 61.60 | 1 | 7,191 | 0.01% |
|
| 2022/05/05 | 2 | 63.30 | 0.1 | 63.40 | 63.50 | 1.9 | 7,146 | 0.03% |
|
| 2022/05/04 | 0 | 0.00 | 1 | 62.00 | 62.00 | -1 | 7,084 | -0.01% |
|
| 2022/05/03 | 1 | 61.50 | 1 | 61.70 | 61.70 | 0 | 7,054 | 0.00% |
|
| 2022/04/29 | 1 | 63.90 | 2 | 63.80 | 62.40 | -1 | 7,021 | -0.01% |
|
| 2022/04/28 | 5 | 64.16 | 7 | 63.59 | 62.70 | -2 | 6,981 | -0.03% |
|
| 2022/04/27 | 4.1 | 64.10 | 4 | 63.88 | 62.70 | 0.1 | 6,875 | 0.00% |
|
| 2022/04/26 | 7 | 66.13 | 5 | 67.82 | 68.00 | 2 | 6,673 | 0.03% |
|
| 2022/04/25 | 0 | 0.00 | 3 | 64.97 | 63.60 | -3 | 6,488 | -0.05% |
|
| 2022/04/22 | 6 | 68.43 | 6 | 68.20 | 67.50 | 0 | 6,385 | 0.00% |
|
| 2022/04/21 | 46 | 72.92 | 45 | 71.76 | 71.50 | 1 | 6,297 | 0.02% |
|
| 2022/04/20 | 4 | 69.35 | 4 | 69.50 | 69.70 | 0 | 5,970 | 0.00% |
|
| 2022/04/19 | 19 | 70.48 | 18 | 71.23 | 69.20 | 1 | 5,891 | 0.02% |
|
| 2022/04/18 | 17.1 | 70.19 | 22 | 70.85 | 67.40 | -4.9 | 5,820 | -0.08% |
|
| 2022/04/15 | 8 | 73.53 | 14 | 72.73 | 74.00 | -6 | 5,625 | -0.11% |
|
| 2022/04/14 | 72 | 74.74 | 77 | 75.43 | 75.50 | -5 | 5,488 | -0.09% |
|
| 2022/04/13 | 78 | 73.67 | 84 | 73.74 | 73.60 | -6 | 4,810 | -0.12% |
|
| 2022/04/12 | 42 | 70.36 | 25 | 70.96 | 73.20 | 17 | 3,814 | 0.45% |
|
| 2022/04/11 | 15 | 67.38 | 15 | 67.83 | 66.60 | 0 | 3,420 | 0.00% |
|
| 2022/04/08 | 6 | 64.85 | 4 | 66.50 | 66.50 | 2 | 3,033 | 0.07% |
|
| 2022/03/30 | 3 | 62.10 | 4 | 62.75 | 62.20 | -1 | 3,560 | -0.03% |
|
| 2022/03/29 | 3 | 63.60 | 6 | 64.47 | 62.30 | -3 | 3,528 | -0.09% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 64.60 | 63.20 | -1 | 3,308 | -0.03% |
|
| 2022/03/25 | 1 | 59.10 | 1 | 59.40 | 59.20 | 0 | 3,167 | 0.00% |
|
| 2022/03/24 | 0 | 0.00 | 3 | 59.23 | 59.70 | -3 | 3,156 | -0.10% |
|
| 2022/03/18 | 7 | 55.23 | 7 | 54.60 | 55.20 | 0 | 3,450 | 0.00% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 54.30 | 53.90 | -1 | 3,825 | -0.03% |
|
| 2022/03/10 | 1 | 55.00 | 0 | 0.00 | 54.80 | 1 | 4,180 | 0.02% |
|
| 2022/03/07 | 0 | 0.00 | 3 | 54.23 | 53.90 | -3 | 5,661 | -0.05% |
|
| 2022/03/03 | 2 | 57.00 | 0 | 0.00 | 56.50 | 2 | 6,041 | 0.03% |
|
| 2022/03/01 | 0 | 0.00 | 2 | 55.40 | 56.10 | -2 | 6,711 | -0.03% |
|
| 2022/02/25 | 0 | 0.00 | 3 | 54.77 | 55.20 | -3 | 7,142 | -0.04% |
|
| 2022/02/24 | 0 | 0.00 | 2 | 55.80 | 54.30 | -2 | 8,038 | -0.02% |
|
| 2022/02/23 | 2 | 58.15 | 0 | 0.00 | 57.80 | 2 | 8,417 | 0.02% |
|
| 2022/02/22 | 7 | 58.63 | 10 | 58.41 | 57.80 | -3 | 8,484 | -0.04% |
|
| 2022/02/21 | 8 | 57.30 | 0 | 0.00 | 56.80 | 8 | 8,570 | 0.09% |
|
| 2022/02/08 | 3 | 57.20 | 3 | 57.37 | 57.40 | 0 | 9,285 | 0.00% |
|
| 2022/01/25 | 10 | 55.45 | 10 | 54.00 | 53.20 | 0 | 9,462 | 0.00% |
|
| 2022/01/24 | 2 | 55.90 | 2 | 55.35 | 55.90 | 0 | 9,534 | 0.00% |
|
| 2022/01/21 | 50 | 55.68 | 2 | 55.60 | 54.40 | 48 | 9,649 | 0.50% |
|
| 2022/01/20 | 1 | 56.90 | 0 | 0.00 | 57.00 | 1 | 9,886 | 0.01% |
|
| 2022/01/18 | 5 | 58.98 | 2 | 59.50 | 58.10 | 3 | 9,997 | 0.03% |
|
| 2022/01/14 | 1 | 56.20 | 50 | 56.40 | 56.00 | -49 | 9,985 | -0.49% |
|
| 2022/01/13 | 1 | 59.00 | 1 | 59.70 | 59.30 | 0 | 9,945 | 0.00% |
|
| 2022/01/12 | 1 | 61.70 | 1 | 61.60 | 60.10 | 0 | 9,908 | 0.00% |
|
| 2022/01/11 | 4 | 63.23 | 4 | 63.28 | 62.10 | 0 | 9,860 | 0.00% |
|
| 2022/01/10 | 1 | 61.30 | 1 | 61.50 | 61.30 | 0 | 9,615 | 0.00% |
|
| 2022/01/07 | 1 | 58.30 | 0 | 0.00 | 58.20 | 1 | 9,535 | 0.01% |
|
| 2022/01/05 | 0 | 0.00 | 1 | 60.70 | 60.70 | -1 | 9,463 | -0.01% |
|
| 2022/01/04 | 1 | 61.20 | 0 | 0.00 | 61.10 | 1 | 9,427 | 0.01% |
|
| 2022/01/03 | 1 | 61.50 | 2 | 61.30 | 61.00 | -1 | 9,315 | -0.01% |
|
| 2021/12/30 | 1 | 63.00 | 1 | 64.10 | 63.10 | 0 | 9,230 | 0.00% |
|
| 2021/12/29 | 1 | 63.40 | 2 | 63.65 | 63.80 | -1 | 9,202 | -0.01% |
|
| 2021/12/28 | 2 | 65.30 | 0 | 0.00 | 64.30 | 2 | 9,157 | 0.02% |
|
| 2021/12/27 | 12 | 66.22 | 9 | 70.18 | 65.30 | 3 | 9,033 | 0.03% |
|
| 2021/12/24 | 13 | 68.40 | 12 | 69.20 | 70.90 | 1 | 8,684 | 0.01% |
|
| 2021/12/23 | 1 | 64.20 | 0 | 0.00 | 64.50 | 1 | 8,269 | 0.01% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 62.60 | 63.00 | -1 | 8,198 | -0.01% |
|
| 2021/12/20 | 0 | 0.00 | 1 | 63.00 | 63.00 | -1 | 8,163 | -0.01% |
|
| 2021/12/17 | 2 | 63.20 | 0 | 0.00 | 63.10 | 2 | 8,136 | 0.02% |
|
| 2021/12/16 | 5 | 66.34 | 4 | 66.38 | 65.30 | 1 | 8,079 | 0.01% |
|
| 2021/12/15 | 2 | 65.70 | 0 | 0.00 | 65.70 | 2 | 8,003 | 0.02% |
|
| 2021/12/14 | 6 | 64.58 | 7 | 64.77 | 63.30 | -1 | 7,806 | -0.01% |
|
| 2021/12/10 | 3 | 67.50 | 3 | 68.00 | 67.50 | 0 | 7,674 | 0.00% |
|
| 2021/12/09 | 4 | 68.45 | 4 | 67.63 | 66.90 | 0 | 7,595 | 0.00% |
|
| 2021/12/08 | 8 | 68.54 | 7 | 69.30 | 67.50 | 1 | 7,499 | 0.01% |
|
| 2021/12/07 | 6 | 70.80 | 10 | 70.22 | 69.00 | -4 | 7,420 | -0.05% |
|
| 2021/12/06 | 1 | 71.00 | 1 | 71.80 | 72.20 | 0 | 7,241 | 0.00% |
|
| 2021/12/03 | 4 | 68.98 | 1 | 68.20 | 69.70 | 3 | 7,093 | 0.04% |
|
| 2021/12/02 | 33 | 70.58 | 27 | 70.59 | 69.40 | 6 | 6,885 | 0.09% |
|
| 2021/12/01 | 20 | 68.15 | 20 | 68.50 | 68.70 | 0 | 6,133 | 0.00% |
|
| 2021/11/30 | 1 | 63.00 | 6 | 62.73 | 62.50 | -5 | 5,616 | -0.09% |
|
| 2021/11/29 | 10 | 61.88 | 12 | 60.38 | 61.00 | -2 | 5,450 | -0.04% |
|
| 2021/11/26 | 5 | 66.18 | 8 | 66.58 | 64.50 | -3 | 5,219 | -0.06% |
|
| 2021/11/25 | 2 | 63.80 | 2 | 64.25 | 63.50 | 0 | 4,685 | 0.00% |
|
| 2021/11/24 | 20 | 64.64 | 52 | 64.87 | 64.40 | -32 | 4,526 | -0.71% |
|
| 2021/11/23 | 102 | 63.67 | 77 | 63.08 | 63.60 | 25 | 4,102 | 0.61% |
大買/
|
| 2021/11/22 | 3 | 57.87 | 10 | 59.81 | 60.90 | -7 | 3,228 | -0.22% |
|
| 2021/11/19 | 1 | 54.00 | 1 | 54.40 | 55.40 | 0 | 2,843 | 0.00% |
|
| 2021/11/18 | 31 | 56.86 | 40.1 | 56.25 | 54.60 | -9.1 | 2,760 | -0.33% |
|
| 2021/11/17 | 24 | 54.72 | 8 | 55.06 | 54.60 | 16 | 2,557 | 0.63% |
|
| 2021/11/16 | 4.1 | 53.17 | 11 | 53.42 | 53.30 | -6.9 | 2,341 | -0.29% |
|
| 2021/11/15 | 0 | 0.00 | 1 | 47.55 | 50.90 | -1 | 2,004 | -0.05% |
|
| 2021/11/12 | 1 | 45.55 | 2 | 46.33 | 46.35 | -1 | 1,954 | -0.05% |
|
| 2021/11/11 | 2 | 46.08 | 1 | 46.50 | 45.80 | 1 | 1,971 | 0.05% |
|
| 2021/11/10 | 5 | 45.75 | 6 | 46.20 | 46.60 | -1 | 2,014 | -0.05% |
|
| 2021/11/09 | 3 | 47.05 | 2 | 47.33 | 46.00 | 1 | 2,018 | 0.05% |
|
| 2021/11/08 | 3 | 45.97 | 2 | 46.38 | 46.10 | 1 | 2,002 | 0.05% |
|
| 2021/11/05 | 2 | 47.05 | 2 | 46.75 | 46.65 | 0 | 2,043 | 0.00% |
|
| 2021/11/02 | 3 | 49.18 | 10 | 49.84 | 49.00 | -7 | 2,193 | -0.32% |
|
| 2021/11/01 | 1 | 50.20 | 2 | 49.85 | 51.50 | -1 | 2,116 | -0.05% |
|
| 2021/10/29 | 0 | 0.00 | 7 | 49.02 | 49.95 | -7 | 2,034 | -0.34% |
|
| 2021/10/28 | 2 | 48.20 | 0 | 0.00 | 48.50 | 2 | 1,901 | 0.11% |
|
| 2021/10/27 | 10 | 43.82 | 2 | 45.30 | 47.05 | 8 | 1,658 | 0.48% |
|
| 2021/10/22 | 0 | 0.00 | 1 | 41.15 | 41.55 | -1 | 1,666 | -0.06% |
|
| 2021/10/21 | 2 | 41.43 | 1 | 41.35 | 41.05 | 1 | 1,746 | 0.06% |
|
| 2021/10/19 | 1 | 40.35 | 1 | 39.95 | 40.80 | 0 | 1,998 | 0.00% |
|
| 2021/10/05 | 0 | 0.00 | 1 | 34.80 | 37.70 | -1 | 3,415 | -0.03% |
|
| 2021/09/28 | 1 | 41.25 | 1 | 41.55 | 41.05 | 0 | 4,146 | 0.00% |
|
| 2021/09/24 | 0 | 0.00 | 2 | 42.65 | 42.40 | -2 | 4,507 | -0.04% |
|
| 2021/09/16 | 0 | 0.00 | 1 | 42.05 | 42.00 | -1 | 5,720 | -0.02% |
|
| 2021/09/15 | 2 | 42.55 | 0 | 0.00 | 42.50 | 2 | 5,764 | 0.03% |
|
| 2021/09/08 | 3 | 41.55 | 0 | 0.00 | 41.60 | 3 | 5,814 | 0.05% |
|
| 2021/09/03 | 0 | 0.00 | 2 | 44.00 | 42.90 | -2 | 5,824 | -0.03% |
|
| 2021/09/02 | 0 | 0.00 | 1 | 44.00 | 43.50 | -1 | 5,836 | -0.02% |
|
| 2021/08/26 | 1 | 45.50 | 0 | 0.00 | 45.60 | 1 | 5,970 | 0.02% |
|
| 2021/08/24 | 0 | 0.00 | 3 | 44.15 | 44.25 | -3 | 6,162 | -0.05% |
|
| 2021/08/18 | 0 | 0.00 | 2 | 42.85 | 44.40 | -2 | 6,187 | -0.03% |
|
| 2021/08/17 | 0 | 0.00 | 2 | 44.10 | 41.95 | -2 | 6,245 | -0.03% |
|
| 2021/08/16 | 2 | 43.20 | 0 | 0.00 | 43.40 | 2 | 6,256 | 0.03% |
|
| 2021/08/13 | 4 | 48.15 | 0 | 0.00 | 46.50 | 4 | 6,219 | 0.06% |
|
| 2021/08/11 | 0 | 0.00 | 14 | 49.15 | 47.95 | -14 | 6,256 | -0.22% |
|
| 2021/08/09 | 11 | 53.32 | 1 | 53.40 | 50.80 | 10 | 6,225 | 0.16% |
|
| 2021/08/06 | 6 | 52.58 | 6 | 52.68 | 52.40 | 0 | 6,176 | 0.00% |
|
| 2021/08/05 | 10 | 51.45 | 12 | 51.67 | 50.70 | -2 | 6,140 | -0.03% |
|
| 2021/08/03 | 2 | 49.75 | 0 | 0.00 | 49.90 | 2 | 6,229 | 0.03% |
|
| 2021/08/02 | 0 | 0.00 | 5 | 49.53 | 49.45 | -5 | 6,268 | -0.08% |
|
| 2021/07/30 | 1 | 51.50 | 1 | 50.20 | 50.10 | 0 | 6,300 | 0.00% |
|
| 2021/07/29 | 10 | 52.07 | 20 | 51.53 | 51.90 | -10 | 6,386 | -0.16% |
|
| 2021/07/28 | 1 | 47.55 | 15 | 48.82 | 49.90 | -14 | 6,426 | -0.22% |
|
| 2021/07/27 | 3 | 52.83 | 7 | 52.44 | 51.70 | -4 | 6,456 | -0.06% |
|
| 2021/07/26 | 24 | 54.86 | 6 | 55.15 | 54.50 | 18 | 6,436 | 0.28% |
|
| 2021/07/23 | 12 | 53.70 | 1 | 53.30 | 53.40 | 11 | 6,387 | 0.17% |
|
| 2021/07/22 | 21 | 52.54 | 5 | 53.38 | 53.20 | 16 | 6,320 | 0.25% |
|
| 2021/07/21 | 1 | 50.00 | 5 | 50.39 | 50.00 | -4 | 6,182 | -0.06% |
|
| 2021/07/20 | 13 | 50.30 | 12 | 51.13 | 49.10 | 1 | 6,134 | 0.02% |
|
| 2021/07/19 | 0 | 0.00 | 3 | 53.27 | 52.80 | -3 | 6,092 | -0.05% |
|
| 2021/07/16 | 4 | 53.03 | 7 | 52.89 | 52.50 | -3 | 6,108 | -0.05% |
|
| 2021/07/15 | 8 | 52.59 | 15 | 51.80 | 53.10 | -7 | 6,083 | -0.12% |
|
| 2021/07/14 | 25 | 55.30 | 7 | 54.03 | 53.60 | 18 | 6,087 | 0.30% |
|
| 2021/07/13 | 19 | 56.66 | 23 | 56.33 | 53.50 | -4 | 5,965 | -0.07% |
|
| 2021/07/12 | 9 | 54.64 | 10 | 54.52 | 55.20 | -1 | 5,552 | -0.02% |
|
| 2021/07/09 | 1 | 52.20 | 2 | 52.25 | 52.00 | -1 | 5,479 | -0.02% |
|
| 2021/07/08 | 6 | 53.37 | 7 | 53.80 | 53.10 | -1 | 5,582 | -0.02% |
|
| 2021/07/07 | 8 | 53.01 | 0 | 0.00 | 52.50 | 8 | 5,680 | 0.14% |
|
| 2021/07/06 | 12 | 54.24 | 5 | 55.14 | 53.90 | 7 | 5,744 | 0.12% |
|
| 2021/07/05 | 14 | 56.22 | 18 | 56.34 | 55.60 | -4 | 6,053 | -0.07% |
|
| 2021/07/02 | 7 | 52.91 | 16 | 53.56 | 53.70 | -9 | 5,760 | -0.16% |
|
| 2021/07/01 | 9 | 52.87 | 6 | 53.73 | 51.80 | 3 | 5,710 | 0.05% |
|
| 2021/06/30 | 38 | 53.63 | 34 | 54.00 | 51.70 | 4 | 5,613 | 0.07% |
|
| 2021/06/29 | 3 | 51.50 | 7 | 50.67 | 53.00 | -4 | 5,216 | -0.08% |
|
| 2021/06/28 | 6 | 45.47 | 2 | 46.10 | 48.20 | 4 | 4,931 | 0.08% |
|
| 2021/06/25 | 27 | 44.68 | 30 | 45.03 | 45.20 | -3 | 4,869 | -0.06% |
|
| 2021/06/24 | 19 | 42.77 | 0 | 0.00 | 42.65 | 19 | 4,807 | 0.40% |
|
| 2021/06/23 | 0 | 0.00 | 18 | 42.38 | 43.35 | -18 | 4,998 | -0.36% |
|
| 2021/06/21 | 2 | 41.45 | 1 | 40.25 | 40.25 | 1 | 5,428 | 0.02% |
|
| 2021/06/18 | 2 | 43.30 | 1 | 43.00 | 42.25 | 1 | 5,655 | 0.02% |
|
| 2021/06/17 | 1 | 43.35 | 0 | 0.00 | 43.30 | 1 | 6,157 | 0.02% |
|
| 2021/06/16 | 4 | 42.06 | 10 | 42.41 | 41.80 | -6 | 6,504 | -0.09% |
|
| 2021/06/07 | 0 | 0.00 | 4 | 42.25 | 42.30 | -4 | 7,944 | -0.05% |
|
| 2021/06/03 | 4 | 45.60 | 0 | 0.00 | 45.40 | 4 | 8,179 | 0.05% |
|
| 2021/06/02 | 21 | 46.35 | 3 | 45.87 | 46.00 | 18 | 8,309 | 0.22% |
|
| 2021/06/01 | 0 | 0.00 | 2 | 41.90 | 44.85 | -2 | 8,976 | -0.02% |
|
| 2021/05/28 | 4 | 40.69 | 0 | 0.00 | 40.55 | 4 | 9,482 | 0.04% |
|
| 2021/05/27 | 0 | 0.00 | 14 | 39.70 | 39.70 | -14 | 9,565 | -0.15% |
|
| 2021/05/26 | 5 | 40.97 | 0 | 0.00 | 40.30 | 5 | 9,776 | 0.05% |
|
| 2021/05/25 | 13 | 41.52 | 2 | 40.90 | 40.90 | 11 | 9,802 | 0.11% |
|
| 2021/05/20 | 0 | 0.00 | 3 | 37.10 | 36.80 | -3 | 10,309 | -0.03% |
|
| 2021/05/19 | 2 | 38.25 | 2 | 37.78 | 38.80 | 0 | 10,537 | 0.00% |
|
| 2021/05/14 | 2 | 39.58 | 2 | 39.05 | 37.30 | 0 | 10,695 | 0.00% |
|
| 2021/05/13 | 0 | 0.00 | 5 | 37.70 | 39.25 | -5 | 11,093 | -0.05% |
|
| 2021/05/12 | 9 | 38.23 | 4 | 41.05 | 37.65 | 5 | 11,148 | 0.04% |
|
| 2021/05/11 | 0 | 0.00 | 12 | 40.27 | 40.05 | -12 | 11,112 | -0.11% |
|
| 2021/05/10 | 3 | 45.25 | 0 | 0.00 | 44.05 | 3 | 11,098 | 0.03% |
|
| 2021/05/07 | 9 | 44.41 | 0 | 0.00 | 47.05 | 9 | 11,149 | 0.08% |
|
| 2021/05/06 | 10 | 44.95 | 10 | 46.82 | 44.75 | 0 | 11,378 | 0.00% |
|
| 2021/05/05 | 0 | 0.00 | 10 | 46.95 | 46.30 | -10 | 11,324 | -0.09% |
|
| 2021/05/03 | 10 | 47.95 | 0 | 0.00 | 45.90 | 10 | 11,200 | 0.09% |
|
| 2021/04/29 | 0 | 0.00 | 1 | 46.95 | 46.50 | -1 | 11,190 | -0.01% |
|
| 2021/04/27 | 0 | 0.00 | 1 | 50.20 | 49.60 | -1 | 11,282 | -0.01% |
|
| 2021/04/26 | 2 | 51.05 | 0 | 0.00 | 50.90 | 2 | 11,428 | 0.02% |
|
| 2021/04/23 | 1 | 51.70 | 0 | 0.00 | 51.80 | 1 | 11,440 | 0.01% |
|
| 2021/04/22 | 0 | 0.00 | 19 | 50.92 | 48.35 | -19 | 11,440 | -0.17% |
|
| 2021/04/21 | 4 | 53.10 | 6 | 52.70 | 52.00 | -2 | 11,443 | -0.02% |
|
| 2021/04/19 | 12 | 51.89 | 10 | 52.75 | 52.80 | 2 | 11,599 | 0.02% |
|
| 2021/04/16 | 0 | 0.00 | 1 | 53.70 | 53.30 | -1 | 12,033 | -0.01% |
|
| 2021/04/15 | 3 | 55.07 | 1 | 53.90 | 53.90 | 2 | 12,196 | 0.02% |
|
| 2021/04/13 | 23 | 58.20 | 22 | 55.47 | 54.00 | 1 | 12,165 | 0.01% |
|
| 2021/04/12 | 2 | 56.50 | 1 | 56.60 | 57.80 | 1 | 12,098 | 0.01% |
|
| 2021/04/09 | 3 | 56.00 | 2 | 57.75 | 55.00 | 1 | 11,967 | 0.01% |
|
| 2021/04/08 | 1 | 51.50 | 8 | 49.95 | 53.60 | -7 | 11,780 | -0.06% |
|
| 2021/04/07 | 2 | 47.65 | 3 | 47.52 | 48.75 | -1 | 11,697 | -0.01% |
|
| 2021/04/06 | 0 | 0.00 | 3 | 47.65 | 47.00 | -3 | 11,563 | -0.03% |
|
| 2021/04/01 | 3 | 45.60 | 0 | 0.00 | 46.65 | 3 | 11,490 | 0.03% |
|
| 2021/03/31 | 1 | 45.95 | 10 | 46.45 | 45.65 | -9 | 11,387 | -0.08% |
|
| 2021/03/30 | 18 | 46.93 | 0 | 0.00 | 46.30 | 18 | 11,287 | 0.16% |
|
| 2021/03/29 | 2 | 46.40 | 4 | 46.23 | 46.30 | -2 | 11,174 | -0.02% |
|
| 2021/03/26 | 5 | 48.21 | 6 | 48.56 | 47.10 | -1 | 11,115 | -0.01% |
|
| 2021/03/25 | 1 | 46.90 | 2 | 46.15 | 47.05 | -1 | 10,893 | -0.01% |
|
| 2021/03/24 | 20 | 46.85 | 27 | 46.33 | 45.75 | -7 | 10,731 | -0.07% |
|
| 2021/03/23 | 3 | 45.53 | 3 | 44.93 | 44.65 | 0 | 10,402 | 0.00% |
|
| 2021/03/22 | 13 | 46.95 | 11 | 47.30 | 47.30 | 2 | 10,138 | 0.02% |
|
| 2021/03/19 | 11 | 42.33 | 20 | 41.61 | 44.00 | -9 | 9,616 | -0.09% |
|
| 2021/03/18 | 82 | 40.47 | 65 | 39.96 | 40.00 | 17 | 9,244 | 0.18% |
|
| 2021/03/17 | 13 | 38.77 | 12 | 38.94 | 40.00 | 1 | 8,766 | 0.01% |
|
| 2021/03/16 | 1 | 35.85 | 1 | 35.60 | 36.40 | 0 | 8,468 | 0.00% |
|
| 2021/03/15 | 1 | 34.10 | 1 | 33.85 | 36.00 | 0 | 8,353 | 0.00% |
|
| 2021/03/12 | 5 | 34.57 | 16 | 34.25 | 34.60 | -11 | 8,105 | -0.14% |
|
| 2021/03/11 | 3 | 31.95 | 1 | 31.95 | 32.20 | 2 | 7,787 | 0.03% |
|
| 2021/03/10 | 12 | 32.17 | 2 | 31.88 | 32.00 | 10 | 7,704 | 0.13% |
|
| 2021/03/09 | 3 | 30.52 | 2 | 30.35 | 30.75 | 1 | 7,531 | 0.01% |
|
| 2021/03/08 | 16 | 29.71 | 12 | 29.87 | 29.85 | 4 | 7,595 | 0.05% |
|
| 2021/03/05 | 12 | 33.35 | 20 | 33.24 | 30.30 | -8 | 7,445 | -0.11% |
|
| 2021/03/04 | 4 | 31.46 | 2 | 32.33 | 32.65 | 2 | 6,603 | 0.03% |
|
| 2021/03/03 | 3 | 29.50 | 3 | 29.70 | 29.70 | 0 | 6,167 | 0.00% |
|
| 2021/02/26 | 2 | 29.50 | 2 | 29.28 | 29.10 | 0 | 5,976 | 0.00% |
|
| 2021/02/25 | 0 | 0.00 | 1 | 28.10 | 27.70 | -1 | 5,739 | -0.02% |
|
| 2021/02/24 | 0 | 0.00 | 3 | 29.20 | 28.00 | -3 | 5,692 | -0.05% |
|
| 2021/02/23 | 5 | 28.55 | 0 | 0.00 | 28.60 | 5 | 5,610 | 0.09% |
|
| 2021/02/22 | 10 | 29.90 | 0 | 0.00 | 29.90 | 10 | 5,484 | 0.18% |
|
| 2021/02/19 | 10 | 27.25 | 17 | 26.49 | 28.50 | -7 | 5,051 | -0.14% |
|
| 2021/02/18 | 4 | 24.86 | 8 | 25.33 | 25.95 | -4 | 4,792 | -0.08% |
|
| 2021/02/17 | 1 | 24.25 | 6 | 24.28 | 24.70 | -5 | 4,662 | -0.11% |
|
| 2021/02/05 | 0 | 0.00 | 1 | 24.30 | 23.80 | -1 | 4,594 | -0.02% |
|
| 2021/02/04 | 41 | 24.84 | 38 | 25.01 | 24.70 | 3 | 4,499 | 0.07% |
|
| 2021/02/03 | 0 | 0.00 | 10 | 24.10 | 24.60 | -10 | 4,052 | -0.25% |
|
| 2021/02/02 | 1 | 21.20 | 2 | 21.65 | 22.40 | -1 | 3,927 | -0.03% |
|
| 2021/02/01 | 11 | 21.94 | 7 | 21.31 | 21.20 | 4 | 3,880 | 0.10% |
|
| 2021/01/29 | 1 | 24.00 | 0 | 0.00 | 23.00 | 1 | 3,824 | 0.03% |
|
| 2021/01/28 | 3 | 24.52 | 5 | 24.71 | 24.15 | -2 | 3,743 | -0.05% |
|
| 2021/01/27 | 10 | 23.23 | 20 | 23.39 | 23.75 | -10 | 3,454 | -0.29% |
|
| 2021/01/26 | 20 | 22.85 | 11 | 23.44 | 22.60 | 9 | 3,390 | 0.27% |
|
| 2021/01/25 | 2 | 22.95 | 1 | 22.75 | 22.85 | 1 | 3,347 | 0.03% |
|
| 2021/01/22 | 3 | 23.33 | 3 | 23.45 | 23.45 | 0 | 3,311 | 0.00% |
|
| 2021/01/21 | 11 | 23.01 | 12 | 23.54 | 23.80 | -1 | 3,261 | -0.03% |
|
| 2021/01/20 | 0 | 0.00 | 1 | 23.15 | 22.40 | -1 | 3,108 | -0.03% |
|
| 2021/01/19 | 2 | 24.88 | 0 | 0.00 | 24.30 | 2 | 3,019 | 0.07% |
|
| 2021/01/18 | 3 | 23.00 | 0 | 0.00 | 23.00 | 3 | 2,828 | 0.11% |
|
| 2021/01/15 | 1 | 23.70 | 4 | 22.66 | 22.15 | -3 | 2,825 | -0.11% |
|
| 2021/01/14 | 1 | 23.20 | 0 | 0.00 | 23.15 | 1 | 2,767 | 0.04% |
|
| 2021/01/13 | 2 | 25.05 | 0 | 0.00 | 23.70 | 2 | 2,698 | 0.07% |
|
| 2021/01/12 | 15 | 25.13 | 1 | 25.40 | 23.75 | 14 | 2,586 | 0.54% |
|
| 2021/01/11 | 10 | 25.46 | 1 | 23.90 | 25.90 | 9 | 2,403 | 0.37% |
|
| 2021/01/07 | 1 | 21.10 | 10 | 21.42 | 21.65 | -9 | 1,690 | -0.53% |
|
| 2021/01/06 | 3 | 19.97 | 4 | 20.08 | 19.70 | -1 | 1,515 | -0.07% |
|
| 2021/01/05 | 6 | 20.76 | 6 | 21.08 | 20.25 | 0 | 1,476 | 0.00% |
|
| 2021/01/04 | 2 | 19.85 | 1 | 19.95 | 20.10 | 1 | 1,344 | 0.07% |
|
| 2020/12/31 | 2 | 20.30 | 1 | 19.95 | 20.15 | 1 | 1,318 | 0.08% |
|
| 2020/12/30 | 0 | 0.00 | 2 | 19.30 | 19.55 | -2 | 1,064 | -0.19% |
|
| 2020/12/29 | 2 | 19.10 | 1 | 19.40 | 18.95 | 1 | 1,022 | 0.10% |
|
| 2020/12/28 | 2 | 19.05 | 4 | 19.15 | 19.15 | -2 | 1,015 | -0.20% |
|
| 2020/12/25 | 1 | 19.05 | 0 | 0.00 | 18.80 | 1 | 1,001 | 0.10% |
|
| 2020/12/24 | 2 | 18.83 | 2 | 19.05 | 18.80 | 0 | 999 | 0.00% |
|
| 2020/12/23 | 1 | 18.60 | 1 | 18.80 | 18.80 | 0 | 995 | 0.00% |
|
| 2020/12/22 | 3 | 18.97 | 7 | 19.14 | 18.70 | -4 | 1,008 | -0.40% |
|
| 2020/12/18 | 1 | 18.60 | 8 | 18.73 | 18.65 | -7 | 964 | -0.73% |
|
| 2020/12/17 | 1 | 18.80 | 1 | 19.00 | 18.70 | 0 | 949 | 0.00% |
|
| 2020/12/16 | 1 | 18.85 | 1 | 19.00 | 18.90 | 0 | 958 | 0.00% |
|
| 2020/12/15 | 4 | 18.90 | 1 | 19.25 | 18.65 | 3 | 1,043 | 0.29% |
|
| 2020/12/14 | 1 | 19.05 | 2 | 19.28 | 19.10 | -1 | 1,080 | -0.09% |
|
| 2020/12/11 | 2 | 18.90 | 1 | 18.95 | 19.05 | 1 | 1,089 | 0.09% |
|
| 2020/12/10 | 4 | 19.28 | 1 | 19.55 | 19.05 | 3 | 1,089 | 0.28% |
|
| 2020/12/09 | 5 | 19.35 | 2 | 19.33 | 19.45 | 3 | 1,086 | 0.28% |
|
| 2020/12/08 | 3 | 19.25 | 5 | 19.20 | 19.20 | -2 | 1,091 | -0.18% |
|
| 2020/12/07 | 3 | 19.58 | 4 | 19.68 | 19.60 | -1 | 1,091 | -0.09% |
|
| 2020/12/04 | 0 | 0.00 | 6 | 19.63 | 19.65 | -6 | 1,086 | -0.55% |
|
| 2020/12/03 | 4 | 19.63 | 11 | 19.55 | 19.60 | -7 | 1,091 | -0.64% |
|
| 2020/12/02 | 10 | 20.35 | 9 | 20.21 | 20.05 | 1 | 1,096 | 0.09% |
|
| 2020/12/01 | 2 | 19.13 | 3 | 19.30 | 19.35 | -1 | 962 | -0.10% |
|
| 2020/11/30 | 1 | 19.05 | 0 | 0.00 | 18.95 | 1 | 981 | 0.10% |
|
| 2020/11/27 | 4 | 19.26 | 0 | 0.00 | 19.15 | 4 | 1,108 | 0.36% |
|
| 2020/11/26 | 157 | 19.16 | 158 | 19.60 | 19.50 | -1 | 1,145 | -0.09% |
大買/大賣/
|
| 2020/11/25 | 0 | 0.00 | 1 | 18.95 | 18.90 | -1 | 1,245 | -0.08% |
|
| 2020/11/23 | 1 | 18.95 | 2 | 19.03 | 18.95 | -1 | 1,275 | -0.08% |
|
| 2020/11/20 | 2 | 18.88 | 3 | 19.05 | 18.75 | -1 | 1,341 | -0.07% |
|
| 2020/11/19 | 0 | 0.00 | 11 | 18.80 | 18.80 | -11 | 1,355 | -0.81% |
|
| 2020/11/18 | 1 | 18.60 | 1 | 18.70 | 18.55 | 0 | 1,412 | 0.00% |
|
| 2020/11/17 | 11 | 18.49 | 1 | 18.55 | 18.50 | 10 | 1,468 | 0.68% |
|
| 2020/11/16 | 1 | 18.35 | 1 | 18.50 | 18.35 | 0 | 1,542 | 0.00% |
|
| 2020/11/13 | 1 | 18.45 | 0 | 0.00 | 18.35 | 1 | 1,906 | 0.05% |
|
| 2020/11/12 | 2 | 18.60 | 1 | 18.80 | 18.50 | 1 | 2,091 | 0.05% |
|
| 2020/11/11 | 1 | 18.55 | 14 | 18.41 | 18.65 | -13 | 2,126 | -0.61% |
|
| 2020/11/10 | 1 | 18.20 | 6 | 18.27 | 18.20 | -5 | 2,163 | -0.23% |
|
| 2020/11/09 | 1 | 18.35 | 1 | 18.45 | 18.35 | 0 | 2,210 | 0.00% |
|
| 2020/11/06 | 2 | 18.05 | 3 | 18.27 | 18.25 | -1 | 2,267 | -0.04% |
|
| 2020/11/05 | 0 | 0.00 | 3 | 18.18 | 18.20 | -3 | 2,388 | -0.13% |
|
| 2020/11/04 | 1 | 17.95 | 1 | 18.10 | 18.10 | 0 | 2,399 | 0.00% |
|
| 2020/11/03 | 2 | 17.90 | 2 | 17.90 | 18.00 | 0 | 2,407 | 0.00% |
|
| 2020/11/02 | 1 | 17.50 | 0 | 0.00 | 17.50 | 1 | 2,420 | 0.04% |
|
| 2020/10/30 | 2 | 17.98 | 2 | 18.03 | 17.90 | 0 | 2,493 | 0.00% |
|
| 2020/10/29 | 3 | 17.80 | 4 | 18.08 | 18.15 | -1 | 2,527 | -0.04% |
|
| 2020/10/28 | 2 | 18.50 | 0 | 0.00 | 18.40 | 2 | 2,527 | 0.08% |
|
| 2020/10/27 | 1 | 18.75 | 7 | 18.86 | 18.75 | -6 | 2,524 | -0.24% |
|
| 2020/10/26 | 3 | 19.13 | 6 | 19.37 | 19.00 | -3 | 2,525 | -0.12% |
|
| 2020/10/23 | 11 | 19.88 | 13 | 19.75 | 19.75 | -2 | 2,516 | -0.08% |
|
| 2020/10/22 | 15 | 19.00 | 10 | 19.25 | 19.30 | 5 | 2,465 | 0.20% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 18.80 | 19.10 | -1 | 2,462 | -0.04% |
|
| 2020/10/20 | 0 | 0.00 | 1 | 18.50 | 18.45 | -1 | 2,482 | -0.04% |
|
| 2020/10/19 | 1 | 18.50 | 2 | 18.55 | 18.50 | -1 | 2,505 | -0.04% |
|
| 2020/10/16 | 3 | 18.47 | 2 | 18.63 | 18.35 | 1 | 2,569 | 0.04% |
|
| 2020/10/15 | 1 | 18.45 | 3 | 18.57 | 18.55 | -2 | 2,903 | -0.07% |
|
| 2020/10/14 | 1 | 18.25 | 1 | 18.35 | 18.40 | 0 | 2,936 | 0.00% |
|
| 2020/10/13 | 2 | 18.10 | 2 | 18.33 | 18.15 | 0 | 2,946 | 0.00% |
|
| 2020/10/12 | 2 | 18.35 | 1 | 18.65 | 18.10 | 1 | 2,980 | 0.03% |
|
| 2020/10/08 | 2 | 18.48 | 1 | 18.55 | 18.40 | 1 | 2,991 | 0.03% |
|
| 2020/10/07 | 1 | 18.60 | 1 | 18.65 | 18.60 | 0 | 3,124 | 0.00% |
|
| 2020/10/06 | 1 | 18.55 | 3 | 18.58 | 18.55 | -2 | 3,199 | -0.06% |
|
| 2020/10/05 | 1 | 18.35 | 2 | 18.40 | 18.30 | -1 | 3,215 | -0.03% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 18.25 | 18.15 | -1 | 3,267 | -0.03% |
|
| 2020/09/29 | 1 | 18.10 | 6 | 18.00 | 17.90 | -5 | 3,427 | -0.15% |
|
| 2020/09/28 | 1 | 18.10 | 1 | 18.30 | 18.30 | 0 | 3,491 | 0.00% |
|
| 2020/09/25 | 3 | 17.63 | 2 | 17.53 | 17.80 | 1 | 3,508 | 0.03% |
|
| 2020/09/24 | 3 | 18.72 | 1 | 18.90 | 18.50 | 2 | 3,503 | 0.06% |
|
| 2020/09/23 | 1 | 19.20 | 1 | 19.40 | 19.05 | 0 | 3,504 | 0.00% |
|
| 2020/09/22 | 2 | 19.28 | 2 | 19.38 | 19.25 | 0 | 3,507 | 0.00% |
|
| 2020/09/21 | 2 | 19.70 | 2 | 19.88 | 19.65 | 0 | 3,505 | 0.00% |
|
| 2020/09/18 | 12 | 20.33 | 0 | 0.00 | 19.70 | 12 | 3,495 | 0.34% |
|
| 2020/09/17 | 3 | 19.22 | 3 | 19.38 | 20.30 | 0 | 3,408 | 0.00% |
|
| 2020/09/16 | 1 | 19.05 | 12 | 19.11 | 19.10 | -11 | 3,369 | -0.33% |
|
| 2020/09/14 | 1 | 18.75 | 1 | 18.85 | 18.75 | 0 | 3,364 | 0.00% |
|
| 2020/09/11 | 13 | 18.73 | 1 | 18.95 | 18.50 | 12 | 3,366 | 0.36% |
|
| 2020/09/10 | 1 | 18.75 | 0 | 0.00 | 18.75 | 1 | 3,366 | 0.03% |
|
| 2020/09/08 | 2 | 19.40 | 1 | 19.65 | 19.25 | 1 | 3,446 | 0.03% |
|
| 2020/09/07 | 4 | 20.23 | 1 | 20.35 | 19.90 | 3 | 3,435 | 0.09% |
|
| 2020/09/04 | 5 | 20.74 | 6 | 20.91 | 20.60 | -1 | 3,416 | -0.03% |
|
| 2020/09/03 | 7 | 20.99 | 0 | 0.00 | 21.25 | 7 | 3,396 | 0.21% |
|
| 2020/08/31 | 2 | 20.28 | 4 | 20.15 | 20.45 | -2 | 3,376 | -0.06% |
|
| 2020/08/28 | 13 | 19.38 | 34 | 19.49 | 19.45 | -21 | 3,241 | -0.65% |
|
| 2020/08/27 | 23 | 19.04 | 1 | 19.15 | 19.05 | 22 | 3,209 | 0.69% |
|
| 2020/08/26 | 12 | 18.92 | 33 | 19.37 | 19.50 | -21 | 3,200 | -0.66% |
|
| 2020/08/25 | 2 | 18.68 | 0 | 0.00 | 18.70 | 2 | 3,153 | 0.06% |
|
| 2020/08/24 | 10 | 18.95 | 0 | 0.00 | 18.85 | 10 | 3,133 | 0.32% |
|
| 2020/08/21 | 20 | 18.78 | 10 | 19.00 | 18.90 | 10 | 3,077 | 0.32% |
|
| 2020/08/20 | 0 | 0.00 | 5 | 18.80 | 18.65 | -5 | 3,028 | -0.17% |
|
| 2020/08/19 | 10 | 21.68 | 6 | 20.50 | 20.70 | 4 | 2,986 | 0.13% |
|
| 2020/08/18 | 1 | 20.55 | 22 | 19.78 | 21.15 | -21 | 2,624 | -0.80% |
|
| 2020/08/17 | 2 | 19.10 | 14 | 19.34 | 19.25 | -12 | 2,445 | -0.49% |
|
| 2020/08/14 | 22 | 18.71 | 20 | 19.17 | 19.10 | 2 | 2,428 | 0.08% |
|
| 2020/08/13 | 30 | 18.80 | 30 | 19.55 | 18.80 | 0 | 2,389 | 0.00% |
|
| 2020/08/12 | 40 | 18.86 | 51 | 19.07 | 19.20 | -11 | 2,342 | -0.47% |
|
| 2020/08/11 | 10 | 18.65 | 31 | 19.02 | 18.40 | -21 | 2,284 | -0.92% |
|
| 2020/08/10 | 0 | 0.00 | 2 | 18.33 | 18.55 | -2 | 2,181 | -0.09% |
|
| 2020/08/07 | 0 | 0.00 | 2 | 18.20 | 18.30 | -2 | 2,169 | -0.09% |
|
| 2020/08/06 | 6 | 18.06 | 1 | 18.15 | 17.85 | 5 | 2,173 | 0.23% |
|
| 2020/08/05 | 6 | 18.54 | 5 | 18.60 | 18.60 | 1 | 2,165 | 0.05% |
|
| 2020/08/04 | 0 | 0.00 | 5 | 17.96 | 18.35 | -5 | 2,099 | -0.24% |
|
| 2020/08/03 | 2 | 17.40 | 1 | 17.50 | 17.35 | 1 | 2,082 | 0.05% |
|
| 2020/07/31 | 1 | 17.45 | 10 | 17.50 | 17.40 | -9 | 2,099 | -0.43% |
|
| 2020/07/30 | 2 | 17.28 | 1 | 17.40 | 17.40 | 1 | 2,119 | 0.05% |
|
| 2020/07/28 | 12 | 17.26 | 0 | 0.00 | 16.90 | 12 | 2,245 | 0.53% |
|
| 2020/07/27 | 1 | 17.55 | 1 | 17.55 | 17.40 | 0 | 2,321 | 0.00% |
|
| 2020/07/24 | 13 | 18.40 | 3 | 18.60 | 17.85 | 10 | 2,338 | 0.43% |
|
| 2020/07/23 | 2 | 18.75 | 4 | 18.80 | 18.70 | -2 | 2,335 | -0.09% |
|
| 2020/07/22 | 30 | 18.97 | 1 | 19.00 | 19.00 | 29 | 2,319 | 1.25% |
|
| 2020/07/21 | 196 | 19.42 | 222 | 19.48 | 19.30 | -26 | 2,253 | -1.15% |
大買/大賣/
|
| 2020/07/20 | 31 | 18.41 | 11 | 18.59 | 18.70 | 20 | 1,918 | 1.04% |
|
| 2020/07/16 | 10 | 18.15 | 22 | 18.60 | 18.05 | -12 | 1,881 | -0.64% |
|
| 2020/07/15 | 22 | 18.03 | 0 | 0.00 | 17.90 | 22 | 1,847 | 1.19% |
|
| 2020/07/14 | 28 | 18.83 | 32 | 18.78 | 18.05 | -4 | 1,850 | -0.22% |
|
| 2020/07/13 | 61 | 18.32 | 57 | 18.42 | 18.35 | 4 | 1,729 | 0.23% |
|
| 2020/07/10 | 12 | 17.64 | 2 | 17.70 | 17.50 | 10 | 1,714 | 0.58% |
|
| 2020/07/09 | 1 | 18.30 | 1 | 18.00 | 18.00 | 0 | 1,714 | 0.00% |
|
| 2020/07/08 | 1 | 19.55 | 18 | 19.12 | 19.10 | -17 | 1,666 | -1.02% |
|
| 2020/07/07 | 7 | 18.25 | 39 | 18.42 | 18.55 | -32 | 1,508 | -2.12% |
|
| 2020/07/06 | 2 | 17.98 | 3 | 18.00 | 17.85 | -1 | 1,452 | -0.07% |
|
| 2020/07/03 | 3 | 17.60 | 11 | 17.78 | 17.70 | -8 | 1,444 | -0.55% |
|
| 2020/07/02 | 1 | 17.50 | 1 | 17.60 | 17.50 | 0 | 1,438 | 0.00% |
|
| 2020/07/01 | 2 | 17.38 | 11 | 17.42 | 17.35 | -9 | 1,428 | -0.63% |
|
| 2020/06/30 | 8 | 17.07 | 0 | 0.00 | 17.00 | 8 | 1,418 | 0.56% |
|
| 2020/06/29 | 3 | 16.97 | 3 | 17.02 | 16.95 | 0 | 1,417 | 0.00% |
|
| 2020/06/24 | 1 | 17.15 | 2 | 17.28 | 17.15 | -1 | 1,415 | -0.07% |
|
| 2020/06/23 | 1 | 17.25 | 0 | 0.00 | 17.20 | 1 | 1,426 | 0.07% |
|
| 2020/06/22 | 1 | 17.30 | 0 | 0.00 | 17.25 | 1 | 1,430 | 0.07% |
|
| 2020/06/19 | 3 | 17.38 | 13 | 17.56 | 17.30 | -10 | 1,437 | -0.70% |
|
| 2020/06/18 | 4 | 17.30 | 0 | 0.00 | 17.30 | 4 | 1,429 | 0.28% |
|
| 2020/06/17 | 17 | 17.32 | 0 | 0.00 | 17.25 | 17 | 1,432 | 1.19% |
|
| 2020/06/16 | 1 | 17.55 | 9 | 17.58 | 17.60 | -8 | 1,434 | -0.56% |
|
| 2020/06/15 | 3 | 16.42 | 2 | 16.55 | 16.45 | 1 | 1,371 | 0.07% |
|
| 2020/06/11 | 4 | 17.45 | 3 | 17.20 | 17.20 | 1 | 1,355 | 0.07% |
|
| 2020/06/10 | 1 | 17.65 | 2 | 17.85 | 17.80 | -1 | 1,352 | -0.07% |
|
| 2020/06/09 | 4 | 17.78 | 3 | 18.07 | 17.65 | 1 | 1,367 | 0.07% |
|
| 2020/06/08 | 36 | 18.14 | 23 | 18.54 | 17.95 | 13 | 1,367 | 0.95% |
|
| 2020/06/05 | 62 | 18.42 | 48 | 19.07 | 18.20 | 14 | 1,342 | 1.04% |
|
| 2020/06/04 | 1 | 17.65 | 2 | 17.80 | 17.65 | -1 | 1,217 | -0.08% |
|
| 2020/06/03 | 2 | 17.50 | 7 | 17.60 | 17.55 | -5 | 1,224 | -0.41% |
|
| 2020/06/02 | 2 | 17.50 | 2 | 17.70 | 17.40 | 0 | 1,220 | 0.00% |
|
| 2020/06/01 | 8 | 17.37 | 1 | 17.70 | 17.35 | 7 | 1,209 | 0.58% |
|
| 2020/05/29 | 0 | 0.00 | 1 | 17.35 | 17.40 | -1 | 1,188 | -0.08% |
|
| 2020/05/28 | 3 | 17.28 | 0 | 0.00 | 17.15 | 3 | 1,204 | 0.25% |
|
| 2020/05/27 | 1 | 17.50 | 0 | 0.00 | 17.50 | 1 | 1,233 | 0.08% |
|
| 2020/05/26 | 0 | 0.00 | 15 | 17.82 | 17.90 | -15 | 1,272 | -1.18% |
|
| 2020/05/22 | 8 | 17.42 | 0 | 0.00 | 17.15 | 8 | 1,270 | 0.63% |
|
| 2020/05/21 | 0 | 0.00 | 5 | 17.80 | 17.70 | -5 | 1,289 | -0.39% |
|
| 2020/05/20 | 5 | 17.30 | 0 | 0.00 | 17.20 | 5 | 1,296 | 0.39% |
|
| 2020/05/14 | 11 | 17.75 | 5 | 17.05 | 17.05 | 6 | 1,524 | 0.39% |
|
| 2020/05/13 | 0 | 0.00 | 11 | 17.90 | 17.90 | -11 | 1,529 | -0.72% |
|
| 2020/05/12 | 5 | 17.40 | 15 | 17.77 | 17.80 | -10 | 1,566 | -0.64% |
|
| 2020/05/11 | 10 | 17.30 | 0 | 0.00 | 17.50 | 10 | 1,629 | 0.61% |
|
| 2020/05/06 | 10 | 17.93 | 5 | 17.60 | 17.60 | 5 | 1,875 | 0.27% |
|
| 2020/05/05 | 25 | 18.47 | 0 | 0.00 | 18.05 | 25 | 1,949 | 1.28% |
|
| 2020/04/30 | 0 | 0.00 | 16 | 18.10 | 18.20 | -16 | 2,029 | -0.79% |
|
| 2020/04/29 | 2 | 16.30 | 6 | 16.44 | 16.55 | -4 | 1,954 | -0.20% |
|
| 2020/04/28 | 1 | 15.10 | 16 | 15.30 | 15.05 | -15 | 1,931 | -0.78% |
|
| 2020/04/27 | 0 | 0.00 | 5 | 14.46 | 14.65 | -5 | 1,914 | -0.26% |
|
| 2020/04/24 | 3 | 14.15 | 0 | 0.00 | 14.15 | 3 | 1,912 | 0.16% |
|
| 2020/04/23 | 1 | 14.25 | 1 | 14.35 | 14.10 | 0 | 1,916 | 0.00% |
|
| 2020/04/22 | 0 | 0.00 | 1 | 14.05 | 14.05 | -1 | 1,920 | -0.05% |
|
| 2020/04/21 | 2 | 14.35 | 0 | 0.00 | 13.75 | 2 | 1,923 | 0.10% |
|
| 2020/04/20 | 1 | 14.55 | 2 | 14.68 | 14.55 | -1 | 1,942 | -0.05% |
|
| 2020/04/17 | 17 | 14.55 | 5 | 14.86 | 14.50 | 12 | 1,950 | 0.62% |
|
| 2020/04/16 | 7 | 14.53 | 1 | 14.75 | 14.50 | 6 | 1,939 | 0.31% |
|
| 2020/04/15 | 0 | 0.00 | 7 | 14.72 | 14.85 | -7 | 1,942 | -0.36% |
|
| 2020/04/14 | 1 | 13.30 | 20 | 13.77 | 13.95 | -19 | 1,906 | -1.00% |
|
| 2020/04/13 | 1 | 13.15 | 0 | 0.00 | 13.10 | 1 | 1,922 | 0.05% |
|
| 2020/04/09 | 15 | 13.45 | 6 | 13.23 | 13.15 | 9 | 2,064 | 0.44% |
|
| 2020/04/08 | 0 | 0.00 | 2 | 12.93 | 13.45 | -2 | 2,145 | -0.09% |
|
| 2020/04/07 | 2 | 12.65 | 2 | 12.70 | 12.80 | 0 | 2,180 | 0.00% |
|
| 2020/03/31 | 1 | 12.50 | 0 | 0.00 | 12.30 | 1 | 2,224 | 0.04% |
|
| 2020/03/30 | 14 | 12.41 | 1 | 12.35 | 12.60 | 13 | 2,277 | 0.57% |
|
| 2020/03/27 | 1 | 12.60 | 11 | 12.80 | 12.65 | -10 | 2,278 | -0.44% |
|
| 2020/03/26 | 10 | 11.80 | 0 | 0.00 | 12.40 | 10 | 2,266 | 0.44% |
|
| 2020/03/25 | 1 | 11.85 | 11 | 11.85 | 11.90 | -10 | 2,260 | -0.44% |
|
| 2020/03/23 | 0 | 0.00 | 5 | 10.45 | 10.45 | -5 | 2,242 | -0.22% |
|
| 2020/03/20 | 11 | 11.50 | 1 | 11.75 | 11.50 | 10 | 2,232 | 0.45% |
|
| 2020/03/19 | 2 | 11.33 | 1 | 11.25 | 10.80 | 1 | 2,212 | 0.05% |
|
| 2020/03/18 | 2 | 12.20 | 1 | 12.15 | 11.95 | 1 | 2,194 | 0.05% |
|
| 2020/03/17 | 3 | 12.38 | 3 | 12.53 | 12.25 | 0 | 2,182 | 0.00% |
|
| 2020/03/16 | 5 | 13.80 | 0 | 0.00 | 13.05 | 5 | 2,170 | 0.23% |
|
| 2020/03/13 | 1 | 13.25 | 2 | 13.20 | 13.80 | -1 | 2,156 | -0.05% |
|
| 2020/03/12 | 4 | 14.73 | 7 | 14.43 | 14.40 | -3 | 2,128 | -0.14% |
|
| 2020/03/11 | 3 | 15.90 | 2 | 15.65 | 15.55 | 1 | 2,101 | 0.05% |
|
| 2020/03/09 | 8 | 17.37 | 10 | 16.85 | 16.65 | -2 | 2,058 | -0.10% |
|
| 2020/03/06 | 1 | 17.65 | 1 | 17.75 | 17.85 | 0 | 2,036 | 0.00% |
|
| 2020/03/05 | 5 | 17.89 | 0 | 0.00 | 17.80 | 5 | 2,032 | 0.25% |
|
| 2020/03/04 | 5 | 17.80 | 5 | 17.80 | 17.80 | 0 | 2,021 | 0.00% |
|
| 2020/03/02 | 6 | 17.33 | 5 | 17.75 | 17.70 | 1 | 1,996 | 0.05% |
|
| 2020/02/27 | 5 | 18.50 | 0 | 0.00 | 17.35 | 5 | 1,960 | 0.26% |
|
| 2020/02/26 | 0 | 0.00 | 4 | 18.65 | 18.80 | -4 | 1,906 | -0.21% |
|
| 2020/02/25 | 4 | 18.75 | 1 | 18.55 | 18.75 | 3 | 1,885 | 0.16% |
|
| 2020/02/24 | 18 | 19.04 | 0 | 0.00 | 19.00 | 18 | 1,866 | 0.96% |
|
| 2020/02/21 | 5 | 19.30 | 5 | 19.70 | 19.55 | 0 | 1,839 | 0.00% |
|
| 2020/02/20 | 0 | 0.00 | 4 | 20.03 | 19.70 | -4 | 1,812 | -0.22% |
|
| 2020/02/19 | 17 | 19.32 | 7 | 19.67 | 19.45 | 10 | 1,702 | 0.59% |
|
| 2020/02/18 | 10 | 18.58 | 10 | 18.95 | 18.70 | 0 | 1,619 | 0.00% |
|
| 2020/02/17 | 5 | 18.95 | 3 | 18.60 | 18.60 | 2 | 1,582 | 0.13% |
|
| 2020/02/14 | 0 | 0.00 | 4 | 19.20 | 19.10 | -4 | 1,557 | -0.26% |
|
| 2020/02/13 | 1 | 19.40 | 1 | 19.55 | 19.00 | 0 | 1,531 | 0.00% |
|
| 2020/02/12 | 3 | 19.93 | 1 | 19.80 | 19.70 | 2 | 1,487 | 0.13% |
|
| 2020/02/11 | 3 | 19.53 | 0 | 0.00 | 19.85 | 3 | 1,418 | 0.21% |
|
| 2020/02/10 | 1 | 20.10 | 5 | 20.30 | 18.80 | -4 | 1,343 | -0.30% |
|
| 2020/02/07 | 5 | 18.85 | 2 | 18.65 | 18.50 | 3 | 1,185 | 0.25% |
|
| 2020/02/06 | 3 | 19.08 | 0 | 0.00 | 19.10 | 3 | 1,151 | 0.26% |
|
| 2020/02/05 | 1 | 18.75 | 0 | 0.00 | 19.35 | 1 | 1,052 | 0.10% |
|
| 2020/02/04 | 0 | 0.00 | 3 | 17.78 | 17.60 | -3 | 886 | -0.34% |
|
| 2020/02/03 | 1 | 15.45 | 5 | 16.43 | 16.85 | -4 | 843 | -0.47% |
|
| 2020/01/31 | 1 | 15.45 | 4 | 15.85 | 16.30 | -3 | 833 | -0.36% |
|
| 2020/01/30 | 2 | 15.88 | 0 | 0.00 | 15.45 | 2 | 819 | 0.24% |
|
| 2020/01/20 | 1 | 17.20 | 1 | 17.40 | 17.10 | 0 | 792 | 0.00% |
|
| 2020/01/17 | 2 | 17.28 | 1 | 17.50 | 17.20 | 1 | 788 | 0.13% |
|
| 2020/01/16 | 3 | 17.42 | 0 | 0.00 | 17.35 | 3 | 784 | 0.38% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 17.75 | 17.65 | -1 | 777 | -0.13% |
|
| 2020/01/14 | 5 | 17.85 | 5 | 18.05 | 17.65 | 0 | 774 | 0.00% |
|
| 2020/01/10 | 1 | 17.30 | 0 | 0.00 | 17.25 | 1 | 733 | 0.14% |
|
| 2020/01/09 | 4 | 17.50 | 3 | 17.83 | 17.25 | 1 | 725 | 0.14% |
|
| 2020/01/07 | 2 | 17.40 | 0 | 0.00 | 17.30 | 2 | 679 | 0.29% |
|
| 2020/01/06 | 4 | 18.08 | 0 | 0.00 | 18.00 | 4 | 644 | 0.62% |
|
| 2020/01/02 | 27 | 17.02 | 27 | 17.17 | 17.75 | 0 | 496 | 0.00% |
|
| 2019/12/23 | 0 | 0.00 | 2 | 15.80 | 15.90 | -2 | 246 | -0.81% |
|
| 2019/12/20 | 0 | 0.00 | 3 | 15.72 | 15.70 | -3 | 245 | -1.22% |
|
| 2019/12/19 | 2 | 15.50 | 0 | 0.00 | 15.60 | 2 | 251 | 0.80% |
|
| 2019/12/18 | 1 | 15.45 | 0 | 0.00 | 15.55 | 1 | 262 | 0.38% |
|
| 2019/12/16 | 1 | 15.50 | 0 | 0.00 | 15.50 | 1 | 288 | 0.35% |
|
| 2019/12/13 | 1 | 15.45 | 0 | 0.00 | 15.40 | 1 | 334 | 0.30% |
|
| 2019/12/05 | 0 | 0.00 | 1 | 15.60 | 15.60 | -1 | 390 | -0.26% |
|
| 2019/12/04 | 0 | 0.00 | 1 | 15.50 | 15.40 | -1 | 392 | -0.26% |
|
| 2019/12/03 | 2 | 15.30 | 1 | 15.40 | 15.35 | 1 | 394 | 0.25% |
|
| 2019/12/02 | 1 | 15.40 | 0 | 0.00 | 15.35 | 1 | 394 | 0.25% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 15.70 | 15.70 | -1 | 388 | -0.26% |
|
| 2019/11/19 | 1 | 15.70 | 0 | 0.00 | 15.75 | 1 | 392 | 0.25% |
|
| 2019/11/18 | 0 | 0.00 | 2 | 15.75 | 15.90 | -2 | 397 | -0.50% |
|
| 2019/11/15 | 2 | 15.53 | 1 | 15.70 | 15.55 | 1 | 402 | 0.25% |
|
| 2019/11/14 | 1 | 15.45 | 0 | 0.00 | 15.60 | 1 | 406 | 0.25% |
|
| 2019/10/30 | 0 | 0.00 | 2 | 15.58 | 15.85 | -2 | 355 | -0.56% |
|
| 2019/10/28 | 0 | 0.00 | 1 | 15.50 | 15.35 | -1 | 351 | -0.28% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 15.40 | 15.40 | -1 | 371 | -0.27% |
|
| 2019/10/24 | 0 | 0.00 | 1 | 15.70 | 15.55 | -1 | 379 | -0.26% |
|
| 2019/10/23 | 2 | 15.48 | 0 | 0.00 | 15.50 | 2 | 385 | 0.52% |
|
| 2019/10/22 | 1 | 15.45 | 2 | 15.65 | 15.65 | -1 | 384 | -0.26% |
|
| 2019/10/21 | 1 | 15.40 | 0 | 0.00 | 15.50 | 1 | 379 | 0.26% |
|
| 2019/10/17 | 2 | 15.50 | 1 | 15.80 | 15.45 | 1 | 377 | 0.26% |
|
| 2019/10/14 | 0 | 0.00 | 1 | 15.55 | 15.50 | -1 | 376 | -0.27% |
|
| 2019/10/09 | 2 | 15.38 | 1 | 15.30 | 15.35 | 1 | 376 | 0.27% |
|
| 2019/10/04 | 1 | 16.25 | 1 | 16.45 | 16.10 | 0 | 373 | 0.00% |
|
| 2019/10/03 | 1 | 16.05 | 1 | 16.30 | 16.20 | 0 | 372 | 0.00% |
|
| 2019/10/02 | 1 | 16.25 | 0 | 0.00 | 16.30 | 1 | 371 | 0.27% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 16.70 | 16.85 | -1 | 365 | -0.27% |
|
| 2019/09/20 | 1 | 16.40 | 10 | 16.60 | 16.35 | -9 | 354 | -2.54% |
|
| 2019/09/19 | 1 | 16.70 | 1 | 16.70 | 16.70 | 0 | 344 | 0.00% |
|
| 2019/09/18 | 10 | 16.75 | 0 | 0.00 | 17.00 | 10 | 326 | 3.06% |
|
| 2019/09/17 | 0 | 0.00 | 1 | 16.30 | 16.40 | -1 | 280 | -0.36% |
|
| 2019/09/16 | 0 | 0.00 | 3 | 15.95 | 16.25 | -3 | 241 | -1.24% |
|
| 2019/09/12 | 1 | 15.35 | 0 | 0.00 | 15.40 | 1 | 225 | 0.44% |
|
| 2019/09/11 | 1 | 15.50 | 0 | 0.00 | 15.40 | 1 | 225 | 0.44% |
|
| 2019/09/09 | 0 | 0.00 | 1 | 15.75 | 15.60 | -1 | 229 | -0.44% |
|
| 2019/09/06 | 1 | 15.45 | 1 | 15.60 | 15.50 | 0 | 243 | 0.00% |
|
| 2019/09/05 | 1 | 15.45 | 0 | 0.00 | 15.45 | 1 | 241 | 0.41% |
|
| 2019/09/03 | 1 | 15.35 | 0 | 0.00 | 15.40 | 1 | 237 | 0.42% |
|
| 2019/09/02 | 1 | 15.35 | 1 | 15.55 | 15.40 | 0 | 237 | 0.00% |
|
| 2019/08/30 | 1 | 15.45 | 1 | 15.60 | 15.30 | 0 | 240 | 0.00% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 15.45 | 15.40 | -1 | 237 | -0.42% |
|
| 2019/08/23 | 1 | 15.35 | 10 | 15.40 | 15.45 | -9 | 241 | -3.73% |
|
| 2019/08/21 | 0 | 0.00 | 1 | 15.70 | 15.65 | -1 | 238 | -0.42% |
|
| 2019/08/20 | 11 | 15.40 | 2 | 15.48 | 15.40 | 9 | 231 | 3.88% |
|
| 2019/08/19 | 0 | 0.00 | 2 | 15.20 | 15.20 | -2 | 229 | -0.87% |
|
| 2019/08/15 | 1 | 14.40 | 1 | 14.55 | 14.50 | 0 | 229 | 0.00% |
|
| 2019/08/14 | 1 | 14.80 | 1 | 14.95 | 14.80 | 0 | 231 | 0.00% |
|
| 2019/08/08 | 0 | 0.00 | 1 | 15.00 | 15.00 | -1 | 231 | -0.43% |
|
| 2019/08/07 | 0 | 0.00 | 1 | 15.00 | 15.05 | -1 | 231 | -0.43% |
|
| 2019/08/06 | 1 | 14.65 | 1 | 14.75 | 14.80 | 0 | 233 | 0.00% |
|
| 2019/08/05 | 0 | 0.00 | 1 | 15.40 | 15.05 | -1 | 234 | -0.43% |
|
| 2019/08/02 | 3 | 15.05 | 3 | 14.97 | 15.00 | 0 | 234 | 0.00% |
|
| 2019/08/01 | 2 | 15.40 | 1 | 15.65 | 15.45 | 1 | 234 | 0.43% |
|
| 2019/07/31 | 1 | 15.90 | 1 | 16.20 | 15.85 | 0 | 234 | 0.00% |
|
| 2019/07/30 | 1 | 15.85 | 1 | 15.85 | 15.90 | 0 | 234 | 0.00% |
|
| 2019/07/29 | 0 | 0.00 | 4 | 16.10 | 16.25 | -4 | 231 | -1.73% |
|
| 2019/07/26 | 1 | 15.65 | 1 | 15.85 | 15.65 | 0 | 212 | 0.00% |
|
| 2019/07/25 | 1 | 15.50 | 4 | 15.39 | 15.55 | -3 | 206 | -1.46% |
|
| 2019/07/23 | 1 | 15.00 | 1 | 15.20 | 15.00 | 0 | 205 | 0.00% |
|
| 2019/07/19 | 2 | 15.08 | 0 | 0.00 | 15.00 | 2 | 223 | 0.90% |
|
| 2019/07/18 | 1 | 15.15 | 1 | 15.15 | 15.15 | 0 | 225 | 0.00% |
|
| 2019/07/17 | 1 | 15.30 | 0 | 0.00 | 15.25 | 1 | 227 | 0.44% |
|
| 2019/07/16 | 0 | 0.00 | 1 | 15.40 | 15.40 | -1 | 231 | -0.43% |
|
| 2019/07/15 | 0 | 0.00 | 1 | 15.30 | 15.35 | -1 | 233 | -0.43% |
|
| 2019/07/11 | 2 | 14.95 | 5 | 15.19 | 15.15 | -3 | 250 | -1.20% |
|
| 2019/07/10 | 2 | 14.85 | 0 | 0.00 | 14.90 | 2 | 251 | 0.80% |
|
| 2019/07/09 | 0 | 0.00 | 1 | 14.95 | 14.90 | -1 | 252 | -0.40% |
|
| 2019/07/08 | 1 | 14.75 | 0 | 0.00 | 14.80 | 1 | 255 | 0.39% |
|
| 2019/07/05 | 1 | 14.95 | 3 | 15.03 | 14.85 | -2 | 259 | -0.77% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 14.85 | 14.95 | -1 | 258 | -0.39% |
|
| 2019/07/03 | 1 | 14.55 | 2 | 14.68 | 14.65 | -1 | 259 | -0.38% |
|
| 2019/07/02 | 1 | 14.55 | 0 | 0.00 | 14.55 | 1 | 263 | 0.38% |
|
| 2019/07/01 | 1 | 14.60 | 0 | 0.00 | 14.70 | 1 | 265 | 0.38% |
|
| 2019/06/27 | 0 | 0.00 | 2 | 14.43 | 14.55 | -2 | 271 | -0.74% |
|
| 2019/06/26 | 1 | 14.20 | 0 | 0.00 | 14.20 | 1 | 273 | 0.37% |
|
| 2019/06/25 | 1 | 14.35 | 0 | 0.00 | 14.30 | 1 | 275 | 0.36% |
|
| 2019/06/21 | 2 | 14.60 | 1 | 14.80 | 14.60 | 1 | 279 | 0.36% |
|
| 2019/06/20 | 5 | 14.68 | 1 | 14.85 | 14.65 | 4 | 287 | 1.39% |
|
| 2019/06/19 | 1 | 14.75 | 1 | 14.90 | 14.80 | 0 | 291 | 0.00% |
|
| 2019/06/17 | 1 | 14.75 | 1 | 14.95 | 14.90 | 0 | 297 | 0.00% |
|
| 2019/06/14 | 0 | 0.00 | 3 | 14.45 | 14.75 | -3 | 297 | -1.01% |
|
| 2019/06/13 | 1 | 13.80 | 1 | 13.90 | 13.90 | 0 | 292 | 0.00% |
|
| 2019/06/11 | 0 | 0.00 | 1 | 13.65 | 13.75 | -1 | 304 | -0.33% |
|
| 2019/06/06 | 1 | 13.50 | 1 | 13.50 | 13.60 | 0 | 312 | 0.00% |
|
| 2019/06/04 | 1 | 13.75 | 2 | 13.80 | 13.80 | -1 | 320 | -0.31% |
|
| 2019/05/31 | 1 | 14.10 | 1 | 14.30 | 14.05 | 0 | 333 | 0.00% |
|
| 2019/05/30 | 0 | 0.00 | 1 | 14.10 | 14.05 | -1 | 336 | -0.30% |
|
| 2019/05/27 | 1 | 13.90 | 0 | 0.00 | 13.80 | 1 | 531 | 0.19% |
|
| 2019/05/24 | 1 | 14.05 | 0 | 0.00 | 14.05 | 1 | 540 | 0.18% |
|
| 2019/05/22 | 0 | 0.00 | 1 | 14.60 | 14.65 | -1 | 611 | -0.16% |
|
| 2019/05/20 | 2 | 14.38 | 0 | 0.00 | 14.45 | 2 | 619 | 0.32% |
|
| 2019/05/17 | 1 | 14.50 | 1 | 14.45 | 14.45 | 0 | 623 | 0.00% |
|
| 2019/05/14 | 1 | 14.25 | 1 | 14.45 | 15.00 | 0 | 735 | 0.00% |
|
| 2019/05/13 | 2 | 14.90 | 1 | 14.85 | 14.70 | 1 | 738 | 0.14% |
|
| 2019/05/09 | 2 | 15.78 | 0 | 0.00 | 15.65 | 2 | 736 | 0.27% |
|
| 2019/05/08 | 1 | 15.90 | 0 | 0.00 | 15.90 | 1 | 735 | 0.14% |
|
| 2019/05/07 | 0 | 0.00 | 1 | 16.15 | 16.15 | -1 | 738 | -0.14% |
|
| 2019/05/06 | 1 | 16.05 | 0 | 0.00 | 15.85 | 1 | 741 | 0.13% |
|
| 2019/04/30 | 0 | 0.00 | 1 | 16.55 | 16.60 | -1 | 741 | -0.13% |
|
| 2019/04/29 | 2 | 16.43 | 1 | 16.35 | 16.35 | 1 | 744 | 0.13% |
|
| 2019/04/26 | 4 | 17.06 | 2 | 16.98 | 16.95 | 2 | 741 | 0.27% |
|
| 2019/04/25 | 2 | 17.50 | 0 | 0.00 | 17.45 | 2 | 733 | 0.27% |
|
| 2019/04/24 | 1 | 17.75 | 0 | 0.00 | 17.70 | 1 | 732 | 0.14% |
|
| 2019/04/23 | 1 | 17.90 | 0 | 0.00 | 17.80 | 1 | 736 | 0.14% |
|
| 2019/04/22 | 1 | 18.05 | 1 | 18.20 | 18.10 | 0 | 745 | 0.00% |
|
| 2019/04/19 | 1 | 17.95 | 0 | 0.00 | 17.95 | 1 | 818 | 0.12% |
|
| 2019/04/18 | 1 | 18.15 | 0 | 0.00 | 17.80 | 1 | 833 | 0.12% |
|
| 2019/04/17 | 1 | 17.90 | 4 | 18.33 | 18.30 | -3 | 838 | -0.36% |
|
| 2019/04/16 | 5 | 17.79 | 0 | 0.00 | 17.85 | 5 | 834 | 0.60% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 17.85 | 17.90 | -1 | 849 | -0.12% |
|
| 2019/04/12 | 2 | 17.83 | 0 | 0.00 | 17.70 | 2 | 869 | 0.23% |
|
| 2019/04/11 | 1 | 17.95 | 1 | 18.25 | 17.95 | 0 | 894 | 0.00% |
|
| 2019/04/10 | 1 | 18.15 | 3 | 18.28 | 18.00 | -2 | 898 | -0.22% |
|
| 2019/04/09 | 0 | 0.00 | 2 | 18.10 | 18.20 | -2 | 901 | -0.22% |
|
| 2019/04/03 | 1 | 17.75 | 1 | 17.90 | 17.90 | 0 | 925 | 0.00% |
|
| 2019/03/29 | 1 | 17.80 | 0 | 0.00 | 17.80 | 1 | 1,031 | 0.10% |
|
| 2019/03/28 | 1 | 17.75 | 0 | 0.00 | 17.75 | 1 | 1,039 | 0.10% |
|
| 2019/03/26 | 0 | 0.00 | 1 | 18.05 | 18.10 | -1 | 1,054 | -0.09% |
|
| 2019/03/25 | 4 | 18.10 | 0 | 0.00 | 17.85 | 4 | 1,068 | 0.37% |
|
| 2019/03/22 | 1 | 18.35 | 0 | 0.00 | 18.40 | 1 | 1,063 | 0.09% |
|
| 2019/03/21 | 1 | 18.35 | 0 | 0.00 | 18.40 | 1 | 1,072 | 0.09% |
|
| 2019/03/20 | 1 | 18.15 | 1 | 18.30 | 18.35 | 0 | 1,115 | 0.00% |
|
| 2019/03/19 | 3 | 18.33 | 11 | 18.43 | 18.35 | -8 | 1,125 | -0.71% |
|
| 2019/03/18 | 5 | 18.36 | 0 | 0.00 | 18.30 | 5 | 1,184 | 0.42% |
|
| 2019/03/14 | 0 | 0.00 | 12 | 18.50 | 18.70 | -12 | 1,208 | -0.99% |
|
| 2019/03/13 | 1 | 18.50 | 1 | 18.70 | 18.30 | 0 | 1,256 | 0.00% |
|
| 2019/03/12 | 0 | 18.50 | 0 | 0.00 | 18.50 | 0 | 1,347 | 0.00% |
|
| 2019/03/08 | 1 | 18.15 | 1 | 18.35 | 18.30 | 0 | 1,414 | 0.00% |
|
| 2019/03/07 | 1 | 18.80 | 0 | 0.00 | 18.60 | 1 | 1,417 | 0.07% |
|
| 2019/03/06 | 1 | 19.00 | 0 | 0.00 | 19.00 | 1 | 1,420 | 0.07% |
|
| 2019/02/27 | 11 | 19.89 | 1 | 19.65 | 19.30 | 10 | 1,452 | 0.69% |
|
| 2019/02/26 | 2 | 18.53 | 4 | 18.83 | 19.25 | -2 | 1,396 | -0.14% |
|
| 2019/02/25 | 2 | 18.75 | 0 | 0.00 | 18.75 | 2 | 1,378 | 0.15% |
|
| 2019/02/21 | 0 | 0.00 | 1 | 18.75 | 18.80 | -1 | 1,391 | -0.07% |
|
| 2019/02/20 | 1 | 18.50 | 0 | 0.00 | 18.45 | 1 | 1,403 | 0.07% |
|
| 2019/02/18 | 0 | 0.00 | 8 | 18.30 | 18.35 | -8 | 1,442 | -0.55% |
|
| 2019/02/15 | 10 | 18.25 | 0 | 0.00 | 18.20 | 10 | 1,442 | 0.69% |
|
| 2019/02/12 | 0 | 0.00 | 4 | 18.05 | 18.25 | -4 | 1,346 | -0.30% |
|
| 2019/02/11 | 0 | 0.00 | 1 | 17.90 | 17.85 | -1 | 1,352 | -0.07% |
|
| 2019/01/29 | 1 | 17.80 | 0 | 0.00 | 17.70 | 1 | 1,358 | 0.07% |
|
| 2019/01/28 | 10 | 18.07 | 0 | 0.00 | 17.95 | 10 | 1,360 | 0.74% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 17.95 | 18.00 | -1 | 1,376 | -0.07% |
|
| 2019/01/22 | 1 | 17.90 | 1 | 18.10 | 17.85 | 0 | 1,377 | 0.00% |
|
| 2019/01/21 | 1 | 17.85 | 1 | 17.95 | 17.85 | 0 | 1,379 | 0.00% |
|
| 2019/01/18 | 1 | 17.85 | 0 | 0.00 | 17.95 | 1 | 1,382 | 0.07% |
|
| 2019/01/17 | 1 | 18.25 | 0 | 0.00 | 18.05 | 1 | 1,385 | 0.07% |
|
| 2019/01/16 | 1 | 18.25 | 0 | 0.00 | 18.30 | 1 | 1,385 | 0.07% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 18.20 | 18.20 | -1 | 1,389 | -0.07% |
|
| 2019/01/11 | 1 | 19.00 | 0 | 0.00 | 18.60 | 1 | 1,387 | 0.07% |
|
| 2019/01/10 | 0 | 0.00 | 1 | 17.65 | 18.45 | -1 | 1,309 | -0.08% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 17.55 | 17.80 | -1 | 1,294 | -0.08% |
|
| 2019/01/08 | 1 | 17.55 | 1 | 17.65 | 17.45 | 0 | 1,286 | 0.00% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 17.55 | 17.50 | -1 | 1,279 | -0.08% |
|
| 2019/01/04 | 3 | 17.12 | 1 | 17.15 | 17.05 | 2 | 1,269 | 0.16% |
|
| 2019/01/03 | 0 | 0.00 | 5 | 17.92 | 17.80 | -5 | 1,271 | -0.39% |
|
| 2019/01/02 | 1 | 17.60 | 0 | 0.00 | 17.25 | 1 | 1,254 | 0.08% |
|
| 2018/12/28 | 1 | 17.70 | 0 | 0.00 | 17.80 | 1 | 1,263 | 0.08% |
|
| 2018/12/27 | 2 | 18.00 | 2 | 18.35 | 17.95 | 0 | 1,269 | 0.00% |
|
| 2018/12/25 | 4 | 18.53 | 5 | 18.73 | 18.30 | -1 | 1,235 | -0.08% |
|
| 2018/12/24 | 0 | 0.00 | 4 | 17.91 | 18.45 | -4 | 1,170 | -0.34% |
|
| 2018/12/21 | 1 | 16.45 | 2 | 16.63 | 16.80 | -1 | 1,128 | -0.09% |
|
| 2018/12/20 | 1 | 16.55 | 0 | 0.00 | 16.60 | 1 | 1,120 | 0.09% |
|
| 2018/12/19 | 0 | 0.00 | 1 | 17.30 | 17.10 | -1 | 1,112 | -0.09% |
|
| 2018/12/18 | 2 | 17.43 | 1 | 17.95 | 17.15 | 1 | 1,106 | 0.09% |
|
| 2018/12/17 | 1 | 18.10 | 0 | 0.00 | 18.00 | 1 | 1,093 | 0.09% |
|
| 2018/12/14 | 1 | 18.25 | 0 | 0.00 | 18.25 | 1 | 1,093 | 0.09% |
|
| 2018/12/13 | 7 | 19.26 | 6 | 19.45 | 18.65 | 1 | 1,082 | 0.09% |
|
| 2018/12/12 | 2 | 18.70 | 1 | 19.00 | 18.70 | 1 | 1,041 | 0.10% |
|
| 2018/12/11 | 3 | 18.92 | 3 | 18.88 | 18.75 | 0 | 1,026 | 0.00% |
|
| 2018/12/10 | 2 | 17.65 | 4 | 18.05 | 18.50 | -2 | 967 | -0.21% |
|
| 2018/12/07 | 4 | 17.56 | 4 | 17.84 | 17.70 | 0 | 940 | 0.00% |
|
| 2018/12/06 | 4 | 18.28 | 2 | 18.18 | 17.40 | 2 | 929 | 0.22% |
|
| 2018/12/05 | 1 | 18.05 | 2 | 18.53 | 19.00 | -1 | 879 | -0.11% |
|
| 2018/12/04 | 2 | 18.25 | 1 | 18.45 | 18.25 | 1 | 799 | 0.13% |
|
| 2018/12/03 | 0 | 0.00 | 1 | 17.75 | 18.50 | -1 | 773 | -0.13% |
|
| 2018/11/30 | 1 | 17.15 | 1 | 17.30 | 17.15 | 0 | 735 | 0.00% |
|
| 2018/11/29 | 1 | 17.20 | 2 | 17.40 | 17.15 | -1 | 727 | -0.14% |
|
| 2018/11/28 | 4 | 17.14 | 2 | 17.28 | 17.15 | 2 | 716 | 0.28% |
|
| 2018/11/27 | 1 | 17.35 | 1 | 17.60 | 17.40 | 0 | 707 | 0.00% |
|
| 2018/11/26 | 1 | 17.35 | 17 | 17.25 | 17.40 | -16 | 694 | -2.30% |
|
| 2018/11/23 | 6 | 17.40 | 42 | 17.34 | 17.35 | -36 | 665 | -5.41% |
|
| 2018/11/22 | 1 | 16.55 | 0 | 0.00 | 16.60 | 1 | 584 | 0.17% |
|
| 2018/11/21 | 0 | 0.00 | 2 | 16.68 | 16.90 | -2 | 567 | -0.35% |
|
| 2018/11/20 | 3 | 16.12 | 3 | 16.38 | 16.60 | 0 | 496 | 0.00% |
|
| 2018/11/19 | 1 | 16.25 | 1 | 16.35 | 16.45 | 0 | 485 | 0.00% |
|
| 2018/11/16 | 50 | 16.00 | 0 | 0.00 | 15.90 | 50 | 465 | 10.74% |
|
| 2018/11/14 | 1 | 14.65 | 1 | 14.85 | 14.90 | 0 | 416 | 0.00% |
|
| 2018/11/13 | 3 | 14.17 | 3 | 14.32 | 14.45 | 0 | 412 | 0.00% |
|
| 2018/11/12 | 1 | 14.35 | 3 | 14.80 | 14.65 | -2 | 408 | -0.49% |
|
| 2018/11/09 | 1 | 14.60 | 1 | 14.70 | 14.55 | 0 | 407 | 0.00% |
|
| 2018/11/08 | 1 | 15.05 | 1 | 15.10 | 14.70 | 0 | 408 | 0.00% |
|
| 2018/11/07 | 0 | 0.00 | 1 | 14.35 | 14.55 | -1 | 406 | -0.25% |
|
| 2018/11/06 | 3 | 14.38 | 0 | 0.00 | 14.10 | 3 | 443 | 0.68% |
|
| 2018/11/05 | 1 | 14.80 | 0 | 0.00 | 14.70 | 1 | 451 | 0.22% |
|
| 2018/11/01 | 0 | 0.00 | 2 | 14.50 | 14.75 | -2 | 456 | -0.44% |
|
| 2018/10/31 | 0 | 0.00 | 2 | 13.70 | 14.00 | -2 | 451 | -0.44% |
|
| 2018/10/30 | 4 | 13.28 | 1 | 13.50 | 13.30 | 3 | 452 | 0.66% |
|
| 2018/10/29 | 1 | 13.30 | 2 | 13.68 | 13.45 | -1 | 457 | -0.22% |
|
| 2018/10/26 | 2 | 13.78 | 2 | 13.90 | 13.50 | 0 | 464 | 0.00% |
|
| 2018/10/25 | 1 | 13.85 | 1 | 14.05 | 13.95 | 0 | 464 | 0.00% |
|
| 2018/10/24 | 1 | 15.05 | 1 | 15.35 | 15.15 | 0 | 462 | 0.00% |
|
| 2018/10/23 | 2 | 15.58 | 2 | 15.83 | 15.50 | 0 | 477 | 0.00% |
|
| 2018/10/19 | 1 | 14.95 | 1 | 15.15 | 14.85 | 0 | 479 | 0.00% |
|
| 2018/10/18 | 1 | 15.50 | 1 | 15.65 | 15.50 | 0 | 515 | 0.00% |
|
| 2018/10/17 | 1 | 15.55 | 1 | 15.85 | 15.55 | 0 | 527 | 0.00% |
|
| 2018/10/16 | 3 | 15.52 | 1 | 15.65 | 15.45 | 2 | 538 | 0.37% |
|
| 2018/10/15 | 0 | 0.00 | 1 | 15.45 | 15.25 | -1 | 548 | -0.18% |
|
| 2018/10/12 | 0 | 0.00 | 1 | 15.15 | 15.00 | -1 | 553 | -0.18% |
|
| 2018/10/11 | 4 | 14.85 | 6 | 14.93 | 14.85 | -2 | 562 | -0.36% |
|
| 2018/10/09 | 1 | 17.05 | 1 | 17.35 | 16.45 | 0 | 560 | 0.00% |
|
| 2018/10/08 | 5 | 16.74 | 7 | 16.51 | 16.35 | -2 | 604 | -0.33% |
|
| 2018/10/05 | 3 | 18.18 | 3 | 18.03 | 17.55 | 0 | 750 | 0.00% |
|
| 2018/10/04 | 1 | 18.85 | 1 | 19.10 | 18.70 | 0 | 815 | 0.00% |
|
| 2018/10/03 | 1 | 18.90 | 1 | 19.20 | 19.00 | 0 | 823 | 0.00% |
|
| 2018/10/02 | 1 | 19.05 | 2 | 19.20 | 19.05 | -1 | 829 | -0.12% |
|
| 2018/09/28 | 1 | 18.85 | 2 | 19.00 | 18.95 | -1 | 860 | -0.12% |
|
| 2018/09/27 | 2 | 18.90 | 2 | 19.10 | 18.85 | 0 | 874 | 0.00% |
|
| 2018/09/26 | 0 | 0.00 | 1 | 19.00 | 19.00 | -1 | 887 | -0.11% |
|
| 2018/09/25 | 1 | 18.70 | 1 | 18.85 | 18.85 | 0 | 972 | 0.00% |
|
| 2018/09/21 | 1 | 19.00 | 0 | 0.00 | 18.95 | 1 | 1,017 | 0.10% |
|
| 2018/09/20 | 2 | 18.83 | 2 | 19.03 | 19.05 | 0 | 1,022 | 0.00% |
|
| 2018/09/19 | 2 | 19.08 | 1 | 19.30 | 18.95 | 1 | 1,031 | 0.10% |
|
| 2018/09/18 | 1 | 19.05 | 0 | 0.00 | 19.00 | 1 | 1,066 | 0.09% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 19.45 | 19.60 | -1 | 1,107 | -0.09% |
|
| 2018/09/13 | 2 | 19.18 | 2 | 19.65 | 19.15 | 0 | 1,125 | 0.00% |
|
| 2018/09/12 | 2 | 18.90 | 1 | 18.85 | 19.00 | 1 | 1,155 | 0.09% |
|
| 2018/09/11 | 1 | 18.75 | 2 | 19.03 | 19.20 | -1 | 1,194 | -0.08% |
|
| 2018/09/10 | 3 | 19.05 | 7 | 18.99 | 18.70 | -4 | 1,249 | -0.32% |
|
| 2018/09/07 | 2 | 19.98 | 5 | 19.96 | 19.65 | -3 | 1,281 | -0.23% |
|
| 2018/09/04 | 1 | 20.35 | 2 | 20.63 | 20.65 | -1 | 1,780 | -0.06% |
|
| 2018/09/03 | 2 | 20.58 | 0 | 0.00 | 20.40 | 2 | 2,131 | 0.09% |
|
| 2018/08/30 | 2 | 20.93 | 1 | 21.25 | 20.80 | 1 | 2,364 | 0.04% |
|
| 2018/08/29 | 1 | 20.55 | 2 | 20.78 | 20.80 | -1 | 2,391 | -0.04% |
|
| 2018/08/28 | 1 | 20.65 | 0 | 0.00 | 20.65 | 1 | 2,399 | 0.04% |
|
| 2018/08/27 | 0 | 0.00 | 2 | 20.55 | 20.75 | -2 | 2,412 | -0.08% |
|
| 2018/08/24 | 1 | 20.05 | 2 | 20.05 | 20.05 | -1 | 2,414 | -0.04% |
|
| 2018/08/23 | 1 | 20.25 | 0 | 0.00 | 20.35 | 1 | 2,436 | 0.04% |
|
| 2018/08/22 | 2 | 20.03 | 2 | 20.25 | 20.35 | 0 | 2,442 | 0.00% |
|
| 2018/08/20 | 1 | 20.00 | 2 | 20.30 | 20.00 | -1 | 2,474 | -0.04% |
|
| 2018/08/17 | 2 | 20.15 | 1 | 20.65 | 20.10 | 1 | 2,537 | 0.04% |
|
| 2018/08/16 | 1 | 19.35 | 2 | 20.00 | 20.35 | -1 | 2,585 | -0.04% |
|
| 2018/08/15 | 0 | 0.00 | 1 | 20.30 | 20.20 | -1 | 2,588 | -0.04% |
|
| 2018/08/14 | 2 | 19.93 | 2 | 20.15 | 20.55 | 0 | 2,599 | 0.00% |
|
| 2018/08/13 | 5 | 20.36 | 3 | 19.87 | 19.80 | 2 | 2,603 | 0.08% |
|
| 2018/08/10 | 3 | 21.90 | 1 | 21.70 | 21.65 | 2 | 2,564 | 0.08% |
|
| 2018/08/09 | 3 | 22.35 | 1 | 22.65 | 22.20 | 2 | 2,556 | 0.08% |
|
| 2018/08/08 | 27 | 22.75 | 26 | 22.58 | 22.55 | 1 | 2,557 | 0.04% |
|
| 2018/08/07 | 2 | 22.63 | 0 | 0.00 | 22.65 | 2 | 2,567 | 0.08% |
|
| 2018/08/03 | 1 | 23.05 | 2 | 23.10 | 22.85 | -1 | 2,611 | -0.04% |
|
| 2018/08/01 | 0 | 0.00 | 2 | 22.88 | 22.95 | -2 | 2,643 | -0.08% |
|
| 2018/07/31 | 1 | 22.45 | 1 | 22.65 | 22.60 | 0 | 2,646 | 0.00% |
|
| 2018/07/30 | 2 | 22.25 | 3 | 22.33 | 22.35 | -1 | 2,678 | -0.04% |
|
| 2018/07/27 | 2 | 23.13 | 1 | 23.35 | 23.10 | 1 | 2,663 | 0.04% |
|
| 2018/07/26 | 2 | 23.00 | 1 | 23.20 | 22.95 | 1 | 2,660 | 0.04% |
|
| 2018/07/25 | 0 | 0.00 | 4 | 23.23 | 23.30 | -4 | 2,644 | -0.15% |
|
| 2018/07/24 | 3 | 22.72 | 2 | 22.88 | 22.80 | 1 | 2,612 | 0.04% |
|
| 2018/07/23 | 3 | 22.63 | 2 | 22.78 | 22.80 | 1 | 2,611 | 0.04% |
|
| 2018/07/20 | 12 | 23.03 | 2 | 23.68 | 22.95 | 10 | 2,622 | 0.38% |
|
| 2018/07/19 | 3 | 23.37 | 4 | 23.63 | 23.40 | -1 | 2,622 | -0.04% |
|
| 2018/07/18 | 3 | 23.65 | 1 | 24.15 | 23.50 | 2 | 2,671 | 0.07% |
|
| 2018/07/17 | 4 | 24.05 | 0 | 0.00 | 23.85 | 4 | 2,673 | 0.15% |
|
| 2018/07/16 | 5 | 24.54 | 0 | 0.00 | 24.40 | 5 | 2,658 | 0.19% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 24.85 | 25.40 | -1 | 2,611 | -0.04% |
|
| 2018/07/11 | 2 | 22.80 | 0 | 0.00 | 22.80 | 2 | 2,417 | 0.08% |
|
| 2018/07/09 | 1 | 23.00 | 1 | 23.25 | 22.70 | 0 | 2,417 | 0.00% |
|
| 2018/07/06 | 1 | 22.85 | 0 | 0.00 | 22.80 | 1 | 2,416 | 0.04% |
|
| 2018/07/05 | 2 | 23.60 | 0 | 0.00 | 23.15 | 2 | 2,400 | 0.08% |
|
| 2018/07/03 | 4 | 25.14 | 0 | 0.00 | 24.50 | 4 | 2,392 | 0.17% |
|
| 2018/07/02 | 1 | 24.70 | 0 | 0.00 | 24.70 | 1 | 2,327 | 0.04% |
|
| 2018/06/20 | 1 | 24.50 | 0 | 0.00 | 24.50 | 1 | 2,319 | 0.04% |
|
| 2018/06/19 | 2 | 25.43 | 0 | 0.00 | 25.30 | 2 | 2,297 | 0.09% |
|
| 2018/06/15 | 2 | 27.00 | 2 | 27.95 | 27.00 | 0 | 2,283 | 0.00% |
|
| 2018/06/14 | 8 | 27.99 | 11 | 27.93 | 27.20 | -3 | 2,265 | -0.13% |
|
| 2018/06/13 | 5 | 29.32 | 12 | 29.05 | 27.85 | -7 | 2,215 | -0.32% |
|
| 2018/06/12 | 17 | 29.26 | 39 | 29.38 | 29.50 | -22 | 2,090 | -1.05% |
|
| 2018/06/11 | 4 | 28.04 | 7 | 28.05 | 27.50 | -3 | 1,835 | -0.16% |
|
| 2018/06/08 | 0 | 0.00 | 1 | 26.45 | 27.35 | -1 | 1,631 | -0.06% |
|
| 2018/06/07 | 1 | 24.30 | 0 | 0.00 | 24.90 | 1 | 1,526 | 0.07% |
|
| 2018/06/06 | 2 | 23.55 | 0 | 0.00 | 23.55 | 2 | 1,485 | 0.13% |
|
| 2018/06/04 | 1 | 23.35 | 0 | 0.00 | 23.35 | 1 | 1,727 | 0.06% |
|
| 2018/05/29 | 1 | 23.20 | 0 | 0.00 | 23.10 | 1 | 1,795 | 0.06% |
|
| 2018/05/28 | 2 | 23.30 | 0 | 0.00 | 23.45 | 2 | 1,796 | 0.11% |
|
| 2018/05/25 | 6 | 23.89 | 0 | 0.00 | 23.65 | 6 | 1,795 | 0.33% |
|
| 2018/05/22 | 1 | 22.25 | 0 | 0.00 | 22.25 | 1 | 1,763 | 0.06% |
|
| 2018/05/15 | 3 | 22.53 | 0 | 0.00 | 22.05 | 3 | 1,903 | 0.16% |
|
| 2018/05/14 | 1 | 22.35 | 0 | 0.00 | 22.80 | 1 | 1,928 | 0.05% |
|
| 2018/05/11 | 1 | 22.05 | 0 | 0.00 | 22.00 | 1 | 1,911 | 0.05% |
|
| 2018/05/10 | 11 | 22.00 | 1 | 22.55 | 22.30 | 10 | 1,953 | 0.51% |
|
| 2018/05/07 | 3 | 21.43 | 1 | 21.50 | 21.60 | 2 | 1,943 | 0.10% |
|
| 2018/04/30 | 1 | 20.50 | 0 | 0.00 | 20.55 | 1 | 2,110 | 0.05% |
|
| 2018/04/26 | 3 | 20.50 | 0 | 0.00 | 20.30 | 3 | 2,109 | 0.14% |
|
| 2018/04/24 | 3 | 20.37 | 0 | 0.00 | 20.20 | 3 | 2,084 | 0.14% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 23.65 | 23.35 | -2 | 2,067 | -0.10% |
|
| 2018/03/27 | 0 | 0.00 | 3 | 24.40 | 24.40 | -3 | 2,053 | -0.15% |
|
| 2018/03/21 | 1 | 24.45 | 1 | 24.80 | 24.45 | 0 | 2,034 | 0.00% |
|
| 2018/03/19 | 5 | 24.30 | 1 | 24.65 | 24.20 | 4 | 2,029 | 0.20% |
|
| 2018/03/16 | 4 | 24.96 | 0 | 0.00 | 24.55 | 4 | 2,030 | 0.20% |
|
| 2018/03/15 | 2 | 25.00 | 2 | 25.25 | 25.15 | 0 | 2,021 | 0.00% |
|
| 2018/03/14 | 3 | 25.65 | 26 | 25.67 | 25.50 | -23 | 2,026 | -1.13% |
|
| 2018/03/13 | 3 | 24.57 | 0 | 0.00 | 24.85 | 3 | 1,925 | 0.16% |
|
| 2018/03/12 | 2 | 24.45 | 2 | 24.50 | 24.65 | 0 | 1,932 | 0.00% |
|
| 2018/03/09 | 31 | 25.29 | 8 | 25.30 | 25.00 | 23 | 1,901 | 1.21% |
|
| 2018/03/08 | 0 | 0.00 | 1 | 23.85 | 23.85 | -1 | 1,687 | -0.06% |
|
| 2018/03/06 | 1 | 22.40 | 0 | 0.00 | 22.15 | 1 | 1,717 | 0.06% |
|
| 2018/02/05 | 1 | 22.90 | 0 | 0.00 | 23.30 | 1 | 2,826 | 0.04% |
|
| 2018/02/02 | 1 | 24.20 | 2 | 24.55 | 23.70 | -1 | 2,854 | -0.04% |
|
| 2018/01/31 | 1 | 23.10 | 0 | 0.00 | 23.10 | 1 | 2,968 | 0.03% |
|
| 2018/01/30 | 1 | 23.60 | 10 | 24.00 | 23.10 | -9 | 3,051 | -0.29% |
|
| 2018/01/29 | 10 | 24.25 | 0 | 0.00 | 23.80 | 10 | 3,293 | 0.30% |
|
| 2018/01/26 | 10 | 23.95 | 11 | 24.48 | 24.55 | -1 | 3,259 | -0.03% |
|
| 2018/01/08 | 1 | 23.30 | 0 | 0.00 | 23.20 | 1 | 5,521 | 0.02% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 24.20 | 24.10 | -1 | 6,109 | -0.02% |
|