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-基隆 券商分點個股進出
群益金鼎-基隆 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
|
| 2024/04/17 | 1 | 43.25 | 0 | 0.00 | 42.80 | 1 | 5,293 | 0.02% |
|
| 2024/04/16 | 2 | 44.32 | 25 | 42.90 | 42.90 | -23 | 5,669 | -0.41% |
|
| 2024/04/15 | 4 | 45.37 | 0 | 0.00 | 45.15 | 4 | 6,724 | 0.06% |
|
| 2024/04/12 | 25 | 46.15 | 6 | 46.40 | 46.05 | 19 | 7,381 | 0.26% |
|
| 2024/04/11 | 4 | 45.76 | 0 | 0.00 | 45.55 | 4 | 7,361 | 0.05% |
|
| 2024/04/10 | 5 | 46.63 | 2 | 46.63 | 46.40 | 3 | 7,393 | 0.04% |
|
| 2024/04/09 | 11 | 46.59 | 0 | 0.00 | 46.65 | 11 | 7,483 | 0.15% |
|
| 2024/04/08 | 1 | 47.30 | 0 | 0.00 | 47.45 | 1 | 7,516 | 0.01% |
|
| 2024/04/02 | 1 | 47.60 | 1 | 47.50 | 47.50 | 0 | 7,602 | 0.00% |
|
| 2024/04/01 | 0 | 48.05 | 1 | 48.25 | 48.25 | -1 | 7,772 | -0.01% |
|
| 2024/03/29 | 1 | 47.20 | 0 | 0.00 | 47.20 | 1 | 7,874 | 0.01% |
|
| 2024/03/27 | 1 | 48.15 | 0 | 0.00 | 47.65 | 1 | 8,601 | 0.01% |
|
| 2024/03/21 | 1 | 47.05 | 1 | 46.85 | 47.05 | 0 | 8,556 | 0.00% |
|
| 2024/03/14 | 1 | 46.15 | 1 | 45.55 | 45.50 | 0 | 9,179 | 0.00% |
|
| 2024/03/13 | 2 | 46.20 | 0 | 0.00 | 45.90 | 2 | 9,195 | 0.02% |
|
| 2024/03/12 | 0 | 0.00 | 3 | 47.05 | 47.25 | -3 | 9,209 | -0.03% |
|
| 2024/03/11 | 1 | 46.20 | 0 | 0.00 | 46.20 | 1 | 9,198 | 0.01% |
|
| 2024/03/08 | 7 | 46.16 | 4 | 46.55 | 45.90 | 3 | 9,224 | 0.03% |
|
| 2024/03/07 | 2 | 47.43 | 0 | 0.00 | 47.00 | 2 | 9,146 | 0.02% |
|
| 2024/03/06 | 11 | 47.11 | 0 | 0.00 | 47.10 | 11 | 9,092 | 0.12% |
|
| 2024/03/04 | 1 | 49.15 | 6 | 49.42 | 49.20 | -5 | 8,958 | -0.06% |
|
| 2024/03/01 | 0 | 0.00 | 1 | 49.30 | 48.95 | -1 | 8,982 | -0.01% |
|
| 2024/02/29 | 2 | 48.88 | 0.1 | 48.75 | 48.75 | 1.9 | 8,985 | 0.02% |
|
| 2024/02/27 | 8 | 48.99 | 2 | 48.65 | 48.60 | 6 | 9,009 | 0.07% |
|
| 2024/02/26 | 2 | 48.60 | 0 | 0.00 | 49.00 | 2 | 8,870 | 0.02% |
|
| 2024/02/23 | 1 | 48.60 | 0 | 0.00 | 48.50 | 1 | 8,971 | 0.01% |
|
| 2024/02/22 | 2 | 49.43 | 0 | 0.00 | 49.00 | 2 | 8,973 | 0.02% |
|
| 2024/02/21 | 0 | 0.00 | 1 | 49.90 | 49.55 | -1 | 9,009 | -0.01% |
|
| 2024/02/20 | 4 | 49.41 | 0 | 0.00 | 49.20 | 4 | 9,182 | 0.04% |
|
| 2024/02/19 | 1 | 50.40 | 1 | 50.20 | 50.00 | 0 | 9,162 | 0.00% |
|
| 2024/02/16 | 1 | 49.80 | 4 | 49.98 | 50.00 | -3 | 9,254 | -0.03% |
|
| 2024/02/15 | 0 | 0.00 | 1 | 49.35 | 49.35 | -1 | 9,323 | -0.01% |
|
| 2024/02/05 | 10 | 49.27 | 10 | 49.00 | 49.05 | 0 | 9,356 | 0.00% |
|
| 2024/02/02 | 1 | 51.10 | 1 | 50.10 | 50.00 | 0 | 9,286 | 0.00% |
|
| 2024/02/01 | 0 | 0.00 | 2 | 50.50 | 50.70 | -2 | 9,271 | -0.02% |
|
| 2024/01/31 | 1 | 49.35 | 0 | 0.00 | 49.10 | 1 | 9,321 | 0.01% |
|
| 2024/01/30 | 1 | 49.75 | 0 | 0.00 | 49.50 | 1 | 9,409 | 0.01% |
|
| 2024/01/29 | 2 | 50.40 | 4 | 50.19 | 50.50 | -2 | 9,445 | -0.02% |
|
| 2024/01/26 | 2 | 50.30 | 1 | 49.90 | 50.00 | 1 | 9,673 | 0.01% |
|
| 2024/01/24 | 0 | 0.00 | 0 | 52.40 | 51.40 | 0 | 9,681 | 0.00% |
|
| 2024/01/23 | 1 | 51.30 | 1 | 51.50 | 51.70 | 0 | 9,628 | 0.00% |
|
| 2024/01/19 | 2 | 50.18 | 0 | 0.00 | 50.30 | 2 | 9,606 | 0.02% |
|
| 2024/01/18 | 2 | 49.98 | 1 | 50.20 | 50.40 | 1 | 9,580 | 0.01% |
|
| 2024/01/17 | 12 | 49.54 | 1 | 49.55 | 49.15 | 11 | 9,534 | 0.12% |
|
| 2024/01/16 | 14 | 50.31 | 10 | 50.30 | 50.30 | 4 | 9,430 | 0.04% |
|
| 2024/01/15 | 3 | 51.50 | 1 | 51.60 | 51.30 | 2 | 9,357 | 0.02% |
|
| 2024/01/12 | 2 | 51.55 | 1 | 51.90 | 51.60 | 1 | 9,351 | 0.01% |
|
| 2024/01/11 | 8 | 52.14 | 4 | 52.43 | 52.10 | 4 | 9,297 | 0.04% |
|
| 2024/01/10 | 11 | 52.42 | 9 | 52.70 | 52.20 | 2 | 9,242 | 0.02% |
|
| 2024/01/09 | 43.1 | 54.23 | 42 | 54.53 | 54.70 | 1.1 | 8,994 | 0.01% |
|
| 2024/01/08 | 2 | 53.20 | 19 | 53.51 | 52.90 | -17 | 7,866 | -0.22% |
|
| 2024/01/05 | 2 | 48.90 | 0 | 0.00 | 48.90 | 2 | 7,192 | 0.03% |
|
| 2024/01/04 | 11 | 48.92 | 0 | 0.00 | 48.65 | 11 | 7,219 | 0.15% |
|
| 2024/01/03 | 16 | 49.49 | 3 | 49.47 | 49.40 | 13 | 7,236 | 0.18% |
|
| 2024/01/02 | 1 | 50.80 | 0 | 0.00 | 50.70 | 1 | 7,178 | 0.01% |
|
| 2023/12/29 | 1 | 51.40 | 1 | 51.50 | 51.30 | 0 | 7,236 | 0.00% |
|
| 2023/12/28 | 1 | 51.60 | 1.7 | 52.00 | 51.60 | -0.7 | 7,246 | -0.01% |
|
| 2023/12/27 | 0.7 | 53.40 | 6.3 | 53.18 | 52.10 | -5.6 | 7,194 | -0.08% |
|
| 2023/12/26 | 13.1 | 51.43 | 15 | 51.53 | 51.50 | -1.9 | 7,015 | -0.03% |
|
| 2023/12/25 | 16.3 | 52.77 | 15.3 | 52.18 | 52.00 | 1 | 6,901 | 0.01% |
|
| 2023/12/22 | 9 | 51.14 | 10 | 51.29 | 51.20 | -1 | 6,432 | -0.02% |
|
| 2023/12/21 | 4 | 49.01 | 0 | 0.00 | 49.15 | 4 | 6,176 | 0.06% |
|
| 2023/12/20 | 0 | 0.00 | 2 | 49.50 | 49.55 | -2 | 6,172 | -0.03% |
|
| 2023/12/19 | 1 | 48.55 | 0 | 0.00 | 48.65 | 1 | 6,148 | 0.02% |
|
| 2023/12/18 | 3 | 49.50 | 0 | 0.00 | 49.25 | 3 | 6,148 | 0.05% |
|
| 2023/12/15 | 3 | 51.13 | 2.2 | 50.40 | 50.80 | 0.8 | 6,065 | 0.01% |
|
| 2023/12/14 | 10.2 | 50.43 | 17 | 51.31 | 52.00 | -6.8 | 5,873 | -0.12% |
|
| 2023/12/12 | 2 | 48.48 | 0 | 0.00 | 48.30 | 2 | 5,435 | 0.04% |
|
| 2023/12/11 | 0 | 0.00 | 1 | 49.10 | 48.70 | -1 | 5,466 | -0.02% |
|
| 2023/12/07 | 1 | 48.45 | 2 | 49.80 | 48.40 | -1 | 5,460 | -0.02% |
|
| 2023/12/05 | 5 | 49.47 | 3 | 49.27 | 49.20 | 2 | 5,435 | 0.04% |
|
| 2023/12/04 | 2 | 50.10 | 0 | 0.00 | 49.75 | 2 | 5,473 | 0.04% |
|
| 2023/12/01 | 2 | 49.48 | 0 | 0.00 | 49.45 | 2 | 5,453 | 0.04% |
|
| 2023/11/28 | 0 | 0.00 | 4 | 49.80 | 50.00 | -4 | 5,348 | -0.07% |
|
| 2023/11/27 | 0 | 0.00 | 2 | 48.65 | 48.45 | -2 | 5,299 | -0.04% |
|
| 2023/11/24 | 1 | 48.80 | 0 | 0.00 | 49.05 | 1 | 5,291 | 0.02% |
|
| 2023/11/23 | 2 | 50.20 | 0 | 0.00 | 50.10 | 2 | 5,249 | 0.04% |
|
| 2023/11/22 | 0 | 50.20 | 0 | 0.00 | 50.00 | 0 | 5,226 | 0.00% |
|
| 2023/11/17 | 7 | 49.15 | 4 | 49.68 | 49.45 | 3 | 5,037 | 0.06% |
|
| 2023/11/15 | 0 | 0.00 | 1 | 48.20 | 48.00 | -1 | 4,817 | -0.02% |
|
| 2023/11/14 | 3 | 47.32 | 0 | 0.00 | 47.20 | 3 | 4,728 | 0.06% |
|
| 2023/11/13 | 4 | 46.65 | 2 | 46.75 | 46.75 | 2 | 4,668 | 0.04% |
|
| 2023/11/10 | 5 | 45.75 | 5 | 46.00 | 45.90 | 0 | 4,645 | 0.00% |
|
| 2023/11/09 | 1 | 46.50 | 0 | 0.00 | 46.30 | 1 | 4,668 | 0.02% |
|
| 2023/11/07 | 0 | 0.00 | 3 | 45.82 | 46.05 | -3 | 4,652 | -0.06% |
|
| 2023/11/06 | 3 | 47.57 | 2 | 47.95 | 48.10 | 1 | 4,602 | 0.02% |
|
| 2023/11/03 | 5 | 48.14 | 4 | 47.46 | 47.40 | 1 | 4,549 | 0.02% |
|
| 2023/11/02 | 1 | 46.05 | 1 | 46.15 | 45.85 | 0 | 4,356 | 0.00% |
|
| 2023/10/31 | 1 | 45.15 | 0 | 0.00 | 44.10 | 1 | 4,598 | 0.02% |
|
| 2023/10/27 | 0 | 0.00 | 2 | 46.70 | 46.00 | -2 | 4,872 | -0.04% |
|
| 2023/10/26 | 0 | 0.00 | 2 | 45.70 | 45.15 | -2 | 4,880 | -0.04% |
|
| 2023/10/23 | 1 | 45.10 | 1 | 45.30 | 45.30 | 0 | 5,087 | 0.00% |
|
| 2023/10/20 | 2.1 | 44.82 | 21 | 45.29 | 45.70 | -18.9 | 5,146 | -0.37% |
|
| 2023/10/19 | 0.2 | 45.80 | 0 | 0.00 | 45.85 | 0.2 | 5,182 | 0.00% |
|
| 2023/10/18 | 2 | 46.65 | 22 | 47.01 | 46.60 | -20 | 5,274 | -0.38% |
|
| 2023/10/17 | 7 | 48.13 | 0 | 0.00 | 48.10 | 7 | 5,172 | 0.14% |
|
| 2023/10/16 | 1 | 49.25 | 0 | 0.00 | 49.05 | 1 | 5,121 | 0.02% |
|
| 2023/10/13 | 1 | 49.55 | 0 | 0.00 | 50.10 | 1 | 5,240 | 0.02% |
|
| 2023/10/12 | 5 | 50.20 | 0 | 0.00 | 50.30 | 5 | 5,366 | 0.09% |
|
| 2023/10/11 | 5 | 49.94 | 1 | 51.00 | 49.25 | 4 | 5,491 | 0.07% |
|
| 2023/10/06 | 1 | 49.90 | 1 | 50.20 | 49.65 | 0 | 5,673 | 0.00% |
|
| 2023/10/05 | 0 | 0.00 | 8 | 49.77 | 50.30 | -8 | 6,014 | -0.13% |
|
| 2023/10/04 | 3.5 | 47.59 | 2 | 47.40 | 47.45 | 1.5 | 6,175 | 0.02% |
|
| 2023/10/02 | 1 | 48.95 | 4 | 49.05 | 49.10 | -3 | 6,297 | -0.05% |
|
| 2023/09/26 | 2 | 48.90 | 1 | 48.75 | 48.65 | 1 | 6,496 | 0.02% |
|
| 2023/09/25 | 0 | 0.00 | 2 | 49.50 | 49.45 | -2 | 6,506 | -0.03% |
|
| 2023/09/22 | 0 | 0.00 | 1 | 49.35 | 49.65 | -1 | 6,536 | -0.02% |
|
| 2023/09/21 | 0 | 48.40 | 0 | 0.00 | 48.45 | 0 | 6,600 | 0.00% |
|
| 2023/09/19 | 3 | 49.70 | 0 | 0.00 | 49.45 | 3 | 6,662 | 0.05% |
|
| 2023/09/14 | 0 | 0.00 | 1 | 50.90 | 50.90 | -1 | 6,926 | -0.01% |
|
| 2023/09/11 | 1 | 49.70 | 0 | 0.00 | 49.30 | 1 | 7,089 | 0.01% |
|
| 2023/09/08 | 1 | 50.70 | 1 | 50.30 | 50.10 | 0 | 7,114 | 0.00% |
|
| 2023/09/06 | 2 | 52.00 | 0 | 0.00 | 51.80 | 2 | 7,155 | 0.03% |
|
| 2023/09/05 | 0 | 0.00 | 1 | 53.20 | 53.00 | -1 | 7,188 | -0.01% |
|
| 2023/09/01 | 0 | 52.50 | 0 | 0.00 | 52.10 | 0 | 7,380 | 0.00% |
|
| 2023/08/30 | 0 | 0.00 | 1 | 52.50 | 52.50 | -1 | 8,030 | -0.01% |
|
| 2023/08/29 | 0 | 0.00 | 1 | 50.80 | 51.80 | -1 | 8,139 | -0.01% |
|
| 2023/08/24 | 0 | 0.00 | 1 | 51.10 | 51.10 | -1 | 8,394 | -0.01% |
|
| 2023/08/14 | 1 | 49.30 | 0 | 0.00 | 49.10 | 1 | 9,137 | 0.01% |
|
| 2023/08/10 | 6 | 50.67 | 0 | 0.00 | 50.50 | 6 | 9,128 | 0.07% |
|
| 2023/08/09 | 1 | 52.00 | 1 | 51.80 | 51.90 | 0 | 9,074 | 0.00% |
|
| 2023/08/08 | 0 | 52.00 | 0 | 0.00 | 51.90 | 0 | 9,086 | 0.00% |
|
| 2023/08/07 | 0 | 51.40 | 7 | 51.25 | 52.30 | -7 | 9,133 | -0.08% |
|
| 2023/08/04 | 3 | 51.33 | 2 | 51.70 | 51.10 | 1 | 9,024 | 0.01% |
|
| 2023/08/02 | 14 | 54.53 | 5 | 52.92 | 52.50 | 9 | 8,926 | 0.10% |
|
| 2023/08/01 | 2 | 55.95 | 1 | 56.80 | 55.60 | 1 | 8,713 | 0.01% |
|
| 2023/07/31 | 0 | 0.00 | 6 | 56.63 | 55.80 | -6 | 8,672 | -0.07% |
|
| 2023/07/28 | 1 | 56.80 | 0 | 56.40 | 56.00 | 1 | 8,619 | 0.01% |
|
| 2023/07/27 | 2 | 56.45 | 5 | 57.14 | 57.20 | -3 | 8,602 | -0.03% |
|
| 2023/07/25 | 5 | 56.06 | 4 | 56.00 | 55.70 | 1 | 8,563 | 0.01% |
|
| 2023/07/24 | 4 | 56.55 | 7 | 56.59 | 56.30 | -3 | 8,609 | -0.03% |
|
| 2023/07/21 | 0 | 0.00 | 1 | 56.40 | 57.80 | -1 | 8,621 | -0.01% |
|
| 2023/07/20 | 0 | 0.00 | 1 | 57.00 | 57.00 | -1 | 8,657 | -0.01% |
|
| 2023/07/19 | 11 | 56.10 | 5 | 56.02 | 55.60 | 6 | 8,690 | 0.07% |
|
| 2023/07/18 | 6 | 57.20 | 2 | 56.90 | 56.70 | 4 | 8,788 | 0.05% |
|
| 2023/07/17 | 4 | 58.25 | 5 | 58.26 | 58.50 | -1 | 8,914 | -0.01% |
|
| 2023/07/14 | 1 | 59.00 | 3 | 58.90 | 58.80 | -2 | 8,991 | -0.02% |
|
| 2023/07/13 | 2 | 58.75 | 6 | 59.27 | 58.40 | -4 | 8,953 | -0.04% |
|
| 2023/07/12 | 8 | 59.58 | 7 | 57.89 | 57.70 | 1 | 8,770 | 0.01% |
|
| 2023/07/11 | 19 | 57.59 | 19 | 58.00 | 58.00 | 0 | 8,506 | 0.00% |
|
| 2023/07/07 | 1 | 56.20 | 1.1 | 55.92 | 55.90 | -0.1 | 8,305 | 0.00% |
|
| 2023/06/30 | 0 | 0.00 | 1 | 57.10 | 57.10 | -1 | 9,320 | -0.01% |
|
| 2023/06/29 | 2 | 57.35 | 2.1 | 57.47 | 57.00 | -0.1 | 9,382 | 0.00% |
|
| 2023/06/27 | 0 | 0.00 | 5 | 56.40 | 56.40 | -5 | 9,657 | -0.05% |
|
| 2023/06/26 | 3 | 57.53 | 2 | 57.75 | 57.40 | 1 | 9,898 | 0.01% |
|
| 2023/06/21 | 5 | 58.20 | 0 | 0.00 | 58.70 | 5 | 10,018 | 0.05% |
|
| 2023/06/19 | 0 | 0.00 | 0.1 | 59.80 | 58.90 | -0.1 | 10,023 | 0.00% |
|
| 2023/06/16 | 0 | 0.00 | 6 | 60.57 | 60.50 | -6 | 10,044 | -0.06% |
|
| 2023/06/15 | 1 | 60.70 | 1 | 60.10 | 60.20 | 0 | 10,095 | 0.00% |
|
| 2023/06/14 | 2 | 60.65 | 1 | 60.30 | 60.20 | 1 | 10,260 | 0.01% |
|
| 2023/06/13 | 0 | 0.00 | 2 | 61.10 | 61.00 | -2 | 10,510 | -0.02% |
|
| 2023/06/12 | 6 | 59.92 | 5 | 60.60 | 60.20 | 1 | 10,964 | 0.01% |
|
| 2023/06/09 | 0 | 0.00 | 5 | 61.20 | 60.40 | -5 | 11,189 | -0.04% |
|
| 2023/06/08 | 18 | 60.82 | 2 | 60.45 | 60.40 | 16 | 11,507 | 0.14% |
|
| 2023/06/07 | 0 | 0.00 | 7 | 61.96 | 62.00 | -7 | 11,855 | -0.06% |
|
| 2023/06/06 | 9 | 61.14 | 3 | 61.67 | 61.00 | 6 | 12,463 | 0.05% |
|
| 2023/06/05 | 4 | 64.65 | 6 | 64.38 | 63.60 | -2 | 12,483 | -0.02% |
|
| 2023/06/02 | 0 | 0.00 | 5 | 62.96 | 62.90 | -5 | 12,292 | -0.04% |
|
| 2023/06/01 | 4 | 62.42 | 1 | 62.80 | 62.40 | 3 | 12,408 | 0.02% |
|
| 2023/05/31 | 2 | 62.09 | 7 | 62.06 | 61.80 | -5 | 12,681 | -0.04% |
|
| 2023/05/30 | 2 | 61.25 | 2 | 61.70 | 61.80 | 0 | 13,018 | 0.00% |
|
| 2023/05/29 | 11 | 61.67 | 14 | 61.16 | 61.50 | -3 | 13,433 | -0.02% |
|
| 2023/05/26 | 6 | 59.33 | 5 | 58.40 | 58.40 | 1 | 13,751 | 0.01% |
|
| 2023/05/25 | 1.1 | 59.93 | 0 | 0.00 | 59.40 | 1.1 | 14,297 | 0.01% |
|
| 2023/05/24 | 1 | 59.30 | 0 | 0.00 | 59.60 | 1 | 14,541 | 0.01% |
|
| 2023/05/23 | 13 | 60.18 | 11 | 59.91 | 60.10 | 2 | 15,234 | 0.01% |
|
| 2023/05/22 | 13 | 60.10 | 5 | 59.94 | 60.30 | 8 | 15,543 | 0.05% |
|
| 2023/05/19 | 0 | 59.00 | 0.1 | 59.20 | 59.00 | -0.1 | 15,668 | 0.00% |
|
| 2023/05/18 | 1.1 | 60.06 | 1 | 59.60 | 58.90 | 0.1 | 15,860 | 0.00% |
|
| 2023/05/15 | 0 | 0.00 | 7 | 56.63 | 56.60 | -7 | 16,607 | -0.04% |
|
| 2023/05/12 | 2 | 56.00 | 0 | 0.00 | 57.20 | 2 | 17,142 | 0.01% |
|
| 2023/05/11 | 6 | 56.27 | 5 | 56.00 | 56.00 | 1 | 17,695 | 0.01% |
|
| 2023/05/10 | 5 | 57.40 | 8 | 56.54 | 57.50 | -3 | 18,116 | -0.02% |
|
| 2023/05/09 | 3 | 56.53 | 1 | 56.80 | 56.80 | 2 | 18,824 | 0.01% |
|
| 2023/05/08 | 0 | 0.00 | 11 | 57.81 | 57.40 | -11 | 19,949 | -0.06% |
|
| 2023/05/05 | 2.1 | 56.92 | 10 | 57.10 | 57.30 | -7.9 | 21,816 | -0.04% |
|
| 2023/05/04 | 8 | 56.88 | 0 | 0.00 | 56.80 | 8 | 22,378 | 0.04% |
|
| 2023/05/03 | 2 | 56.50 | 2 | 56.50 | 56.50 | 0 | 22,607 | 0.00% |
|
| 2023/05/02 | 1 | 57.20 | 19 | 57.32 | 57.50 | -18 | 22,964 | -0.08% |
|
| 2023/04/28 | 17 | 57.28 | 0 | 0.00 | 56.70 | 17 | 23,193 | 0.07% |
|
| 2023/04/27 | 2 | 56.10 | 2 | 56.10 | 56.20 | 0 | 23,205 | 0.00% |
|
| 2023/04/26 | 4 | 56.35 | 3 | 55.50 | 56.50 | 1 | 23,243 | 0.00% |
|
| 2023/04/25 | 0 | 0.00 | 3 | 56.23 | 55.90 | -3 | 23,544 | -0.01% |
|
| 2023/04/24 | 0 | 0.00 | 15.1 | 58.04 | 58.00 | -15.1 | 23,797 | -0.06% |
|
| 2023/04/21 | 7 | 59.30 | 2.1 | 59.68 | 58.10 | 4.9 | 23,910 | 0.02% |
|
| 2023/04/20 | 18 | 60.67 | 0 | 0.00 | 59.60 | 18 | 23,913 | 0.08% |
|
| 2023/04/19 | 6 | 62.73 | 7 | 62.24 | 61.70 | -1 | 23,949 | 0.00% |
|
| 2023/04/18 | 3 | 64.07 | 3 | 64.83 | 63.30 | 0 | 24,001 | 0.00% |
|
| 2023/04/13 | 2 | 63.80 | 0 | 0.00 | 63.70 | 2 | 25,245 | 0.01% |
|
| 2023/04/12 | 0.1 | 64.71 | 1 | 64.50 | 64.70 | -0.9 | 25,380 | 0.00% |
|
| 2023/04/11 | 5 | 65.02 | 0 | 0.00 | 64.30 | 5 | 25,460 | 0.02% |
|
| 2023/04/10 | 1 | 65.30 | 5 | 65.22 | 65.20 | -4 | 25,447 | -0.02% |
|
| 2023/04/07 | 8 | 64.90 | 3 | 64.57 | 64.10 | 5 | 25,252 | 0.02% |
|
| 2023/04/06 | 5 | 63.26 | 6 | 63.20 | 63.60 | -1 | 24,885 | 0.00% |
|
| 2023/03/31 | 9 | 62.45 | 9 | 62.43 | 62.60 | 0 | 24,950 | 0.00% |
|
| 2023/03/30 | 11 | 62.02 | 25 | 62.13 | 62.00 | -14 | 25,029 | -0.06% |
|
| 2023/03/29 | 8 | 61.51 | 14 | 62.07 | 61.60 | -6 | 25,176 | -0.02% |
|
| 2023/03/28 | 10 | 62.10 | 16 | 62.01 | 61.70 | -6 | 25,355 | -0.02% |
|
| 2023/03/27 | 7 | 63.79 | 7 | 64.20 | 63.60 | 0 | 25,215 | 0.00% |
|
| 2023/03/24 | 12 | 63.43 | 11 | 63.97 | 63.00 | 1 | 25,157 | 0.00% |
|
| 2023/03/23 | 2 | 63.00 | 10 | 63.10 | 63.10 | -8 | 25,160 | -0.03% |
|
| 2023/03/22 | 2 | 63.10 | 2 | 63.50 | 63.30 | 0 | 25,290 | 0.00% |
|
| 2023/03/21 | 3 | 63.57 | 1 | 63.00 | 62.70 | 2 | 25,422 | 0.01% |
|
| 2023/03/20 | 6 | 63.13 | 7 | 62.63 | 63.20 | -1 | 25,545 | 0.00% |
|
| 2023/03/17 | 3 | 61.97 | 8 | 62.09 | 62.20 | -5 | 25,901 | -0.02% |
|
| 2023/03/16 | 6 | 62.20 | 5 | 62.82 | 61.10 | 1 | 26,237 | 0.00% |
|
| 2023/03/15 | 18 | 63.48 | 18 | 63.70 | 63.00 | 0 | 26,537 | 0.00% |
|
| 2023/03/14 | 18 | 62.99 | 21 | 62.74 | 62.50 | -3 | 26,978 | -0.01% |
|
| 2023/03/13 | 19 | 61.57 | 25 | 61.50 | 62.60 | -6 | 27,719 | -0.02% |
|
| 2023/03/10 | 16 | 62.33 | 10 | 63.03 | 62.60 | 6 | 28,235 | 0.02% |
|
| 2023/03/09 | 17 | 65.46 | 19 | 65.08 | 64.40 | -2 | 29,472 | -0.01% |
|
| 2023/03/08 | 10 | 63.57 | 8 | 63.51 | 63.40 | 2 | 29,774 | 0.01% |
|
| 2023/03/07 | 6 | 65.07 | 10 | 64.95 | 64.90 | -4 | 29,637 | -0.01% |
|
| 2023/03/06 | 4 | 64.78 | 11 | 64.85 | 64.80 | -7 | 29,643 | -0.02% |
|
| 2023/03/03 | 5 | 64.70 | 17 | 64.72 | 63.60 | -12 | 29,568 | -0.04% |
|
| 2023/03/02 | 30 | 66.18 | 1.2 | 64.91 | 64.80 | 28.9 | 29,462 | 0.10% |
|
| 2023/03/01 | 19 | 66.68 | 16 | 66.84 | 66.10 | 3 | 29,189 | 0.01% |
|
| 2023/02/24 | 7 | 67.07 | 5 | 66.02 | 65.40 | 2 | 28,773 | 0.01% |
|
| 2023/02/23 | 8 | 66.95 | 29 | 66.97 | 66.70 | -21 | 28,439 | -0.07% |
|
| 2023/02/22 | 19 | 64.97 | 9 | 65.23 | 64.60 | 10 | 28,059 | 0.04% |
|
| 2023/02/21 | 26.1 | 67.29 | 28 | 67.29 | 66.70 | -2 | 27,948 | -0.01% |
|
| 2023/02/20 | 9 | 66.39 | 3 | 66.87 | 66.90 | 6 | 27,536 | 0.02% |
|
| 2023/02/17 | 4 | 65.53 | 1 | 65.80 | 65.80 | 3 | 27,439 | 0.01% |
|
| 2023/02/16 | 0 | 0.00 | 9 | 65.34 | 65.60 | -9 | 27,622 | -0.03% |
|
| 2023/02/15 | 14 | 64.18 | 4 | 64.55 | 64.50 | 10 | 27,729 | 0.04% |
|
| 2023/02/14 | 3 | 65.67 | 3 | 66.07 | 65.50 | 0 | 27,359 | 0.00% |
|
| 2023/02/13 | 10 | 65.28 | 1 | 65.30 | 65.20 | 9 | 27,496 | 0.03% |
|
| 2023/02/10 | 16 | 66.48 | 2 | 65.90 | 65.50 | 14 | 27,637 | 0.05% |
|
| 2023/02/09 | 19 | 66.57 | 14 | 67.01 | 67.70 | 5 | 27,428 | 0.02% |
|
| 2023/02/08 | 6 | 66.30 | 25 | 66.39 | 66.30 | -19 | 27,527 | -0.07% |
|
| 2023/02/07 | 19.1 | 66.34 | 8 | 66.38 | 66.10 | 11.1 | 27,519 | 0.04% |
|
| 2023/02/06 | 19.1 | 66.75 | 30 | 67.58 | 68.70 | -11 | 27,040 | -0.04% |
|
| 2023/02/03 | 39 | 67.53 | 35 | 67.65 | 65.10 | 4 | 26,040 | 0.02% |
|
| 2023/02/02 | 4 | 66.60 | 10 | 66.41 | 66.90 | -6 | 24,490 | -0.02% |
|
| 2023/02/01 | 3 | 60.60 | 4 | 60.70 | 60.90 | -1 | 24,173 | 0.00% |
|
| 2023/01/31 | 6 | 60.43 | 8 | 60.68 | 60.80 | -2 | 24,234 | -0.01% |
|
| 2023/01/30 | 6 | 59.00 | 3 | 58.80 | 59.50 | 3 | 24,065 | 0.01% |
|
| 2023/01/17 | 1 | 57.10 | 5 | 57.20 | 57.20 | -4 | 24,033 | -0.02% |
|
| 2023/01/16 | 2 | 57.50 | 2 | 57.40 | 57.20 | 0 | 24,166 | 0.00% |
|
| 2023/01/13 | 7 | 58.43 | 2 | 58.40 | 57.30 | 5 | 24,282 | 0.02% |
|
| 2023/01/12 | 10 | 59.79 | 5 | 59.86 | 59.50 | 5 | 24,235 | 0.02% |
|
| 2023/01/11 | 4 | 59.23 | 4 | 59.53 | 59.00 | 0 | 24,121 | 0.00% |
|
| 2023/01/10 | 4 | 58.90 | 4 | 59.08 | 58.80 | 0 | 24,312 | 0.00% |
|
| 2023/01/09 | 6 | 59.15 | 2.5 | 58.98 | 58.70 | 3.5 | 24,559 | 0.01% |
|
| 2023/01/06 | 8 | 58.85 | 9 | 58.99 | 58.50 | -1 | 24,854 | 0.00% |
|
| 2023/01/05 | 5 | 59.22 | 7.5 | 59.75 | 58.70 | -2.5 | 25,296 | -0.01% |
|
| 2023/01/04 | 11 | 59.03 | 28 | 59.16 | 58.80 | -17 | 25,241 | -0.07% |
|
| 2023/01/03 | 5 | 58.48 | 7 | 57.90 | 58.10 | -2 | 25,223 | -0.01% |
|
| 2022/12/30 | 6 | 56.55 | 1 | 55.90 | 55.70 | 5 | 25,198 | 0.02% |
|
| 2022/12/29 | 2 | 55.50 | 9 | 55.33 | 55.70 | -7 | 25,355 | -0.03% |
|
| 2022/12/28 | 4 | 56.70 | 0 | 0.00 | 55.70 | 4 | 25,989 | 0.02% |
|
| 2022/12/27 | 1 | 56.80 | 1 | 56.40 | 57.10 | 0 | 26,174 | 0.00% |
|
| 2022/12/26 | 1 | 55.80 | 20 | 55.83 | 55.70 | -19 | 26,380 | -0.07% |
|
| 2022/12/23 | 10 | 55.05 | 0 | 0.00 | 55.00 | 10 | 26,855 | 0.04% |
|
| 2022/12/22 | 3 | 56.23 | 10 | 55.98 | 55.40 | -7 | 27,133 | -0.03% |
|
| 2022/12/21 | 12 | 55.01 | 13 | 55.40 | 55.80 | -1 | 27,737 | 0.00% |
|
| 2022/12/20 | 11 | 55.10 | 10 | 54.61 | 54.40 | 1 | 28,192 | 0.00% |
|
| 2022/12/19 | 8 | 56.53 | 3 | 56.33 | 56.40 | 5 | 28,938 | 0.02% |
|
| 2022/12/16 | 3 | 57.50 | 3 | 57.67 | 57.20 | 0 | 29,573 | 0.00% |
|
| 2022/12/15 | 13 | 58.29 | 8 | 58.44 | 58.20 | 5 | 30,474 | 0.02% |
|
| 2022/12/14 | 9 | 58.34 | 1 | 58.00 | 58.40 | 8 | 31,185 | 0.03% |
|
| 2022/12/13 | 15 | 59.13 | 3 | 59.50 | 58.40 | 12 | 31,538 | 0.04% |
|
| 2022/12/12 | 10 | 59.31 | 17 | 59.24 | 58.90 | -7 | 31,888 | -0.02% |
|
| 2022/12/09 | 19 | 60.13 | 9 | 60.39 | 59.40 | 10 | 31,984 | 0.03% |
|
| 2022/12/08 | 10 | 59.01 | 13 | 59.63 | 59.90 | -3 | 31,994 | -0.01% |
|
| 2022/12/07 | 6 | 59.33 | 6 | 58.63 | 58.00 | 0 | 32,125 | 0.00% |
|
| 2022/12/06 | 29 | 60.78 | 30 | 61.34 | 59.90 | -1 | 32,225 | 0.00% |
|
| 2022/12/05 | 18 | 61.12 | 12 | 60.93 | 60.40 | 6 | 32,529 | 0.02% |
|
| 2022/12/02 | 33 | 59.15 | 25 | 58.80 | 59.10 | 8 | 31,931 | 0.03% |
|
| 2022/12/01 | 65 | 59.40 | 65 | 59.06 | 57.80 | 0 | 31,833 | 0.00% |
|
| 2022/11/30 | 16 | 55.18 | 33 | 56.71 | 57.60 | -17 | 31,310 | -0.05% |
|
| 2022/11/29 | 4 | 51.85 | 3 | 51.53 | 52.40 | 1 | 31,608 | 0.00% |
|
| 2022/11/28 | 4 | 51.50 | 3 | 51.77 | 51.50 | 1 | 33,714 | 0.00% |
|
| 2022/11/25 | 6 | 52.85 | 5 | 53.60 | 52.70 | 1 | 34,360 | 0.00% |
|
| 2022/11/24 | 1 | 53.50 | 5 | 53.44 | 53.40 | -4 | 35,383 | -0.01% |
|
| 2022/11/23 | 2 | 52.75 | 0 | 0.00 | 52.40 | 2 | 35,608 | 0.01% |
|
| 2022/11/22 | 3 | 53.03 | 4 | 52.75 | 52.80 | -1 | 35,980 | 0.00% |
|
| 2022/11/21 | 1 | 52.90 | 0 | 0.00 | 52.80 | 1 | 37,064 | 0.00% |
|
| 2022/11/18 | 5 | 53.40 | 5 | 55.20 | 53.40 | 0 | 37,282 | 0.00% |
|
| 2022/11/17 | 6 | 55.30 | 0 | 0.00 | 54.70 | 6 | 38,061 | 0.02% |
|
| 2022/11/16 | 1 | 54.90 | 2 | 54.35 | 54.50 | -1 | 38,499 | 0.00% |
|
| 2022/11/15 | 2 | 53.70 | 2 | 54.10 | 54.30 | 0 | 38,967 | 0.00% |
|
| 2022/11/14 | 1 | 52.80 | 10 | 53.67 | 54.30 | -9 | 39,829 | -0.02% |
|
| 2022/11/11 | 9 | 53.24 | 1 | 52.80 | 52.40 | 8 | 40,889 | 0.02% |
|
| 2022/11/10 | 7 | 52.70 | 8 | 53.08 | 52.70 | -1 | 41,712 | 0.00% |
|
| 2022/11/09 | 7 | 52.61 | 10 | 53.19 | 53.40 | -3 | 42,307 | -0.01% |
|
| 2022/11/08 | 6 | 52.52 | 5 | 52.56 | 51.80 | 1 | 43,100 | 0.00% |
|
| 2022/11/07 | 7 | 53.46 | 5 | 52.98 | 52.50 | 2 | 43,801 | 0.00% |
|
| 2022/11/04 | 19 | 52.72 | 21 | 53.82 | 53.50 | -2 | 44,700 | 0.00% |
|
| 2022/11/03 | 0 | 0.00 | 2 | 50.80 | 52.70 | -2 | 44,986 | 0.00% |
|
| 2022/11/02 | 4 | 50.38 | 14 | 51.06 | 50.50 | -10 | 45,218 | -0.02% |
|
| 2022/11/01 | 5 | 50.58 | 3 | 50.43 | 50.90 | 2 | 46,009 | 0.00% |
|
| 2022/10/31 | 40 | 50.50 | 49 | 49.57 | 50.50 | -9 | 46,929 | -0.02% |
|
| 2022/10/28 | 28 | 48.70 | 24 | 49.16 | 48.30 | 4 | 48,686 | 0.01% |
|
| 2022/10/27 | 0 | 0.00 | 3 | 49.75 | 50.30 | -3 | 49,722 | -0.01% |
|
| 2022/10/26 | 4 | 48.85 | 2 | 49.25 | 48.40 | 2 | 50,392 | 0.00% |
|
| 2022/10/25 | 4 | 49.33 | 4 | 49.53 | 49.05 | 0 | 51,129 | 0.00% |
|
| 2022/10/24 | 13 | 50.23 | 5 | 50.08 | 49.65 | 8 | 52,478 | 0.02% |
|
| 2022/10/21 | 19 | 49.37 | 1 | 49.75 | 49.25 | 18 | 54,504 | 0.03% |
|
| 2022/10/20 | 2 | 50.55 | 2 | 50.75 | 51.00 | 0 | 55,537 | 0.00% |
|
| 2022/10/19 | 7 | 52.01 | 6 | 52.83 | 51.70 | 1 | 56,959 | 0.00% |
|
| 2022/10/18 | 11 | 52.13 | 10 | 53.15 | 52.00 | 1 | 58,860 | 0.00% |
|
| 2022/10/17 | 7 | 50.22 | 6 | 51.25 | 52.50 | 1 | 62,994 | 0.00% |
|
| 2022/10/14 | 4 | 52.13 | 12 | 52.05 | 51.70 | -8 | 65,525 | -0.01% |
|
| 2022/10/13 | 43 | 50.48 | 4 | 50.15 | 49.05 | 39 | 66,365 | 0.06% |
|
| 2022/10/12 | 16 | 50.79 | 16 | 52.51 | 53.00 | 0 | 66,666 | 0.00% |
|
| 2022/10/11 | 16 | 52.19 | 2 | 52.05 | 51.60 | 14 | 67,341 | 0.02% |
|
| 2022/10/07 | 19 | 55.89 | 14 | 56.46 | 55.90 | 5 | 67,859 | 0.01% |
|
| 2022/10/06 | 12 | 55.63 | 13 | 55.82 | 56.50 | -1 | 69,128 | 0.00% |
|
| 2022/10/05 | 21 | 56.43 | 9 | 56.10 | 55.00 | 12 | 70,843 | 0.02% |
|
| 2022/10/04 | 9 | 55.73 | 5 | 56.20 | 55.90 | 4 | 71,871 | 0.01% |
|
| 2022/10/03 | 4 | 54.30 | 3 | 53.93 | 54.30 | 1 | 72,857 | 0.00% |
|
| 2022/09/30 | 3 | 52.20 | 14 | 53.96 | 54.80 | -11 | 75,063 | -0.01% |
|
| 2022/09/29 | 7 | 53.40 | 19 | 53.55 | 53.30 | -12 | 77,665 | -0.02% |
|
| 2022/09/28 | 22 | 53.23 | 10 | 52.77 | 52.00 | 12 | 81,115 | 0.01% |
|
| 2022/09/27 | 7 | 55.73 | 8 | 55.98 | 56.60 | -1 | 82,606 | 0.00% |
|
| 2022/09/26 | 25 | 57.30 | 22 | 58.20 | 56.00 | 3 | 83,725 | 0.00% |
|
| 2022/09/23 | 3 | 61.87 | 14 | 61.93 | 60.80 | -11 | 84,788 | -0.01% |
|
| 2022/09/22 | 17 | 63.79 | 13 | 64.16 | 62.70 | 4 | 85,208 | 0.00% |
|
| 2022/09/21 | 20 | 63.56 | 24 | 63.98 | 64.50 | -4 | 85,680 | 0.00% |
|
| 2022/09/20 | 8 | 62.93 | 7 | 62.61 | 62.80 | 1 | 87,623 | 0.00% |
|
| 2022/09/19 | 14 | 62.30 | 11 | 61.46 | 61.30 | 3 | 87,693 | 0.00% |
|
| 2022/09/16 | 7 | 61.66 | 7 | 61.67 | 61.20 | 0 | 87,845 | 0.00% |
|
| 2022/09/15 | 19 | 61.88 | 17 | 62.49 | 61.30 | 2 | 88,657 | 0.00% |
|
| 2022/09/14 | 8 | 62.34 | 16 | 61.09 | 62.60 | -8 | 89,958 | -0.01% |
|
| 2022/09/13 | 18 | 63.15 | 16 | 63.02 | 62.20 | 2 | 89,566 | 0.00% |
|
| 2022/09/12 | 38 | 63.39 | 46 | 63.70 | 63.30 | -8 | 89,038 | -0.01% |
|
| 2022/09/08 | 35 | 60.84 | 24 | 61.26 | 60.80 | 11 | 88,042 | 0.01% |
|
| 2022/09/07 | 9 | 60.17 | 26 | 60.72 | 60.40 | -17 | 87,776 | -0.02% |
|
| 2022/09/06 | 42 | 61.09 | 25 | 60.68 | 60.10 | 17 | 87,085 | 0.02% |
|
| 2022/09/05 | 58 | 64.13 | 22 | 64.13 | 63.40 | 36 | 86,076 | 0.04% |
|
| 2022/09/02 | 39 | 64.05 | 77 | 64.19 | 63.90 | -38 | 84,883 | -0.04% |
|
| 2022/09/01 | 36 | 61.05 | 24 | 61.83 | 60.20 | 12 | 82,647 | 0.01% |
|
| 2022/08/31 | 20 | 62.04 | 19 | 62.26 | 62.30 | 1 | 81,807 | 0.00% |
|
| 2022/08/30 | 12 | 59.61 | 2 | 59.60 | 59.10 | 10 | 80,656 | 0.01% |
|
| 2022/08/29 | 5 | 58.64 | 9 | 58.93 | 58.70 | -4 | 80,251 | 0.00% |
|
| 2022/08/26 | 39 | 62.15 | 31 | 62.57 | 61.60 | 8 | 79,833 | 0.01% |
|
| 2022/08/25 | 5 | 60.74 | 12 | 60.98 | 61.00 | -7 | 78,831 | -0.01% |
|
| 2022/08/24 | 15 | 59.33 | 20 | 60.03 | 59.50 | -5 | 78,464 | -0.01% |
|
| 2022/08/23 | 6 | 60.53 | 2 | 60.10 | 60.20 | 4 | 77,650 | 0.01% |
|
| 2022/08/22 | 18 | 61.48 | 2 | 61.45 | 61.00 | 16 | 77,073 | 0.02% |
|
| 2022/08/19 | 15 | 64.89 | 12 | 64.96 | 63.90 | 3 | 76,527 | 0.00% |
|
| 2022/08/18 | 14 | 65.34 | 14 | 65.24 | 64.20 | 0 | 75,462 | 0.00% |
|
| 2022/08/17 | 20 | 64.20 | 44 | 64.35 | 65.50 | -24 | 74,055 | -0.03% |
|
| 2022/08/16 | 17 | 63.59 | 16 | 63.89 | 62.50 | 1 | 72,978 | 0.00% |
|
| 2022/08/15 | 27 | 63.13 | 44 | 63.15 | 64.50 | -17 | 72,200 | -0.02% |
|
| 2022/08/12 | 21 | 63.75 | 15 | 64.09 | 63.20 | 6 | 71,105 | 0.01% |
|
| 2022/08/11 | 26 | 63.66 | 32 | 63.64 | 63.80 | -6 | 70,103 | -0.01% |
|
| 2022/08/10 | 19 | 61.38 | 26 | 61.30 | 62.00 | -7 | 69,002 | -0.01% |
|
| 2022/08/09 | 8 | 59.38 | 18 | 59.91 | 59.70 | -10 | 68,156 | -0.01% |
|
| 2022/08/08 | 16 | 59.38 | 36 | 59.24 | 60.40 | -20 | 67,502 | -0.03% |
|
| 2022/08/05 | 51 | 60.43 | 67 | 59.93 | 62.00 | -16 | 66,539 | -0.02% |
|
| 2022/08/04 | 74 | 59.92 | 65.3 | 59.11 | 58.30 | 8.7 | 65,593 | 0.01% |
|
| 2022/08/03 | 24.3 | 64.59 | 18 | 64.93 | 63.30 | 6.3 | 63,697 | 0.01% |
|
| 2022/08/02 | 73 | 64.22 | 69 | 64.38 | 64.30 | 4 | 62,596 | 0.01% |
|
| 2022/08/01 | 17 | 65.71 | 17 | 65.90 | 65.80 | 0 | 61,911 | 0.00% |
|
| 2022/07/29 | 76 | 66.17 | 85 | 65.62 | 65.10 | -9 | 61,030 | -0.01% |
|
| 2022/07/28 | 86 | 65.78 | 74 | 66.67 | 65.40 | 12 | 59,645 | 0.02% |
|
| 2022/07/27 | 38 | 64.15 | 37 | 63.08 | 64.70 | 1 | 57,530 | 0.00% |
|
| 2022/07/26 | 48 | 65.70 | 14.1 | 66.40 | 64.20 | 33.9 | 56,412 | 0.06% |
|
| 2022/07/25 | 60 | 66.20 | 71 | 65.60 | 66.60 | -11 | 55,233 | -0.02% |
|
| 2022/07/22 | 158.6 | 66.98 | 85 | 67.02 | 64.70 | 73.6 | 53,167 | 0.14% |
大買/
|
| 2022/07/21 | 110.5 | 63.82 | 176 | 63.76 | 65.60 | -65.5 | 48,899 | -0.13% |
大買/大賣/
|
| 2022/07/20 | 28 | 59.91 | 30 | 59.91 | 59.70 | -2 | 46,099 | 0.00% |
|
| 2022/07/19 | 16 | 58.75 | 6 | 57.75 | 58.10 | 10 | 44,897 | 0.02% |
|
| 2022/07/18 | 17 | 60.36 | 11 | 60.88 | 59.10 | 6 | 44,100 | 0.01% |
|
| 2022/07/15 | 25 | 59.82 | 20 | 60.65 | 58.90 | 5 | 42,995 | 0.01% |
|
| 2022/07/14 | 62 | 60.00 | 61 | 59.64 | 60.70 | 1 | 42,083 | 0.00% |
|
| 2022/07/13 | 29 | 60.02 | 15 | 60.55 | 58.40 | 14 | 40,525 | 0.03% |
|
| 2022/07/12 | 35 | 59.26 | 48 | 59.51 | 57.60 | -13 | 38,521 | -0.03% |
|
| 2022/07/11 | 13 | 60.35 | 12.1 | 60.06 | 60.90 | 0.9 | 36,860 | 0.00% |
|
| 2022/07/08 | 72 | 60.78 | 49 | 61.24 | 60.50 | 23 | 35,597 | 0.06% |
|
| 2022/07/07 | 60.1 | 60.38 | 63 | 60.32 | 61.70 | -2.9 | 33,181 | -0.01% |
|
| 2022/07/06 | 49.5 | 59.45 | 40.9 | 60.04 | 56.90 | 8.6 | 30,092 | 0.03% |
|
| 2022/07/05 | 20 | 58.71 | 43 | 59.82 | 60.70 | -23 | 26,355 | -0.09% |
|
| 2022/07/04 | 21.9 | 52.72 | 58 | 53.16 | 55.20 | -36.1 | 24,146 | -0.15% |
|
| 2022/07/01 | 44 | 50.48 | 25 | 50.80 | 50.20 | 19 | 22,541 | 0.08% |
|
| 2022/06/30 | 21 | 49.33 | 16.3 | 49.44 | 48.90 | 4.7 | 20,532 | 0.02% |
|
| 2022/06/29 | 47.1 | 54.95 | 38 | 52.93 | 52.00 | 9.1 | 19,418 | 0.05% |
|
| 2022/06/28 | 77.2 | 58.21 | 69 | 59.01 | 57.70 | 8.2 | 17,930 | 0.05% |
|
| 2022/06/27 | 7 | 57.24 | 29 | 57.26 | 57.80 | -22 | 15,291 | -0.14% |
|
| 2022/06/24 | 31 | 50.86 | 46 | 51.24 | 52.60 | -15 | 14,754 | -0.10% |
|
| 2022/06/23 | 53 | 48.41 | 33 | 48.95 | 47.90 | 20 | 14,113 | 0.14% |
|
| 2022/06/22 | 43.1 | 47.85 | 69 | 48.24 | 49.70 | -25.9 | 13,272 | -0.19% |
|
| 2022/06/21 | 10.4 | 45.95 | 60 | 44.42 | 46.30 | -49.6 | 11,791 | -0.42% |
|
| 2022/06/20 | 78 | 42.80 | 24 | 43.89 | 42.10 | 54 | 11,763 | 0.46% |
|
| 2022/06/17 | 37 | 43.98 | 34 | 44.34 | 44.00 | 3 | 11,742 | 0.03% |
|
| 2022/06/16 | 17 | 46.88 | 17 | 47.19 | 45.05 | 0 | 11,870 | 0.00% |
|
| 2022/06/15 | 22 | 45.70 | 27 | 46.19 | 45.75 | -5 | 11,921 | -0.04% |
|
| 2022/06/14 | 21 | 45.76 | 36 | 45.48 | 46.45 | -15 | 12,146 | -0.12% |
|
| 2022/06/13 | 10 | 45.73 | 4 | 46.40 | 45.60 | 6 | 12,401 | 0.05% |
|
| 2022/06/10 | 6 | 47.47 | 10 | 47.73 | 47.40 | -4 | 12,611 | -0.03% |
|
| 2022/06/08 | 10 | 48.28 | 0 | 0.00 | 48.05 | 10 | 13,083 | 0.08% |
|
| 2022/06/07 | 13 | 48.22 | 3 | 48.72 | 48.15 | 10 | 13,501 | 0.07% |
|
| 2022/06/06 | 22 | 49.33 | 22 | 49.59 | 49.00 | 0 | 13,971 | 0.00% |
|
| 2022/06/02 | 9 | 50.26 | 10 | 50.73 | 49.25 | -1 | 14,489 | -0.01% |
|
| 2022/06/01 | 3 | 49.98 | 0 | 0.00 | 49.55 | 3 | 14,792 | 0.02% |
|
| 2022/05/31 | 1.3 | 49.22 | 25 | 48.58 | 50.00 | -23.7 | 15,290 | -0.16% |
|
| 2022/05/30 | 1 | 48.00 | 0 | 0.00 | 48.15 | 1 | 16,732 | 0.01% |
|
| 2022/05/25 | 2 | 45.85 | 0 | 0.00 | 46.00 | 2 | 18,054 | 0.01% |
|
| 2022/05/24 | 1 | 46.70 | 1 | 46.45 | 45.95 | 0 | 18,678 | 0.00% |
|
| 2022/05/20 | 1 | 47.20 | 0 | 0.00 | 47.00 | 1 | 19,058 | 0.01% |
|
| 2022/05/19 | 7 | 45.86 | 14 | 45.84 | 46.70 | -7 | 19,154 | -0.04% |
|
| 2022/05/18 | 11 | 46.81 | 11 | 47.15 | 47.20 | 0 | 19,316 | 0.00% |
|
| 2022/05/17 | 10 | 47.21 | 16 | 46.65 | 47.20 | -6 | 19,454 | -0.03% |
|
| 2022/05/16 | 11 | 45.73 | 12 | 45.78 | 45.70 | -1 | 19,732 | -0.01% |
|
| 2022/05/13 | 0 | 45.80 | 5 | 45.96 | 45.90 | -5 | 19,998 | -0.02% |
|
| 2022/05/12 | 8 | 45.40 | 11 | 45.36 | 44.95 | -3 | 20,310 | -0.01% |
|
| 2022/05/11 | 18 | 45.73 | 30 | 45.90 | 46.15 | -12 | 20,437 | -0.06% |
|
| 2022/05/10 | 3 | 46.17 | 4 | 46.25 | 46.45 | -1 | 20,644 | 0.00% |
|
| 2022/05/09 | 24 | 46.65 | 9 | 46.68 | 45.65 | 15 | 21,260 | 0.07% |
|
| 2022/05/06 | 3 | 49.40 | 21 | 49.66 | 49.95 | -18 | 21,534 | -0.08% |
|
| 2022/05/05 | 2.1 | 51.19 | 8 | 50.81 | 51.00 | -5.9 | 22,316 | -0.03% |
|
| 2022/05/04 | 0.1 | 49.15 | 7 | 49.18 | 49.30 | -6.9 | 22,796 | -0.03% |
|
| 2022/05/03 | 5 | 48.06 | 1 | 48.45 | 48.45 | 4 | 23,723 | 0.02% |
|
| 2022/04/29 | 32 | 49.12 | 11 | 48.28 | 47.60 | 21 | 24,171 | 0.09% |
|
| 2022/04/28 | 0 | 0.00 | 6 | 48.56 | 48.60 | -6 | 24,509 | -0.02% |
|
| 2022/04/27 | 21 | 47.83 | 4 | 48.38 | 48.60 | 17 | 24,884 | 0.07% |
|
| 2022/04/26 | 14 | 49.49 | 14 | 49.71 | 49.80 | 0 | 25,059 | 0.00% |
|
| 2022/04/25 | 10 | 48.75 | 9 | 49.38 | 48.75 | 1 | 25,311 | 0.00% |
|
| 2022/04/22 | 5 | 51.22 | 7 | 51.24 | 51.10 | -2 | 25,912 | -0.01% |
|
| 2022/04/21 | 3 | 52.47 | 17 | 52.41 | 53.00 | -14 | 26,781 | -0.05% |
|
| 2022/04/20 | 2 | 53.20 | 8 | 53.83 | 53.10 | -6 | 27,371 | -0.02% |
|
| 2022/04/19 | 5 | 53.20 | 4 | 53.90 | 53.20 | 1 | 28,103 | 0.00% |
|
| 2022/04/18 | 3 | 54.00 | 2 | 54.20 | 53.20 | 1 | 29,264 | 0.00% |
|
| 2022/04/15 | 3 | 54.07 | 2 | 54.40 | 54.20 | 1 | 29,725 | 0.00% |
|
| 2022/04/14 | 2 | 56.45 | 5 | 56.46 | 56.10 | -3 | 30,518 | -0.01% |
|
| 2022/04/13 | 5 | 56.64 | 12 | 56.58 | 56.60 | -7 | 31,079 | -0.02% |
|
| 2022/04/12 | 17 | 54.88 | 8 | 54.31 | 54.00 | 9 | 31,573 | 0.03% |
|
| 2022/04/11 | 1 | 54.00 | 0 | 0.00 | 54.00 | 1 | 32,647 | 0.00% |
|
| 2022/04/08 | 23 | 56.16 | 2 | 56.10 | 56.70 | 21 | 33,380 | 0.06% |
|
| 2022/04/07 | 26 | 56.41 | 18 | 56.81 | 55.70 | 8 | 33,765 | 0.02% |
|
| 2022/04/06 | 9 | 59.11 | 9 | 59.58 | 58.80 | 0 | 34,281 | 0.00% |
|
| 2022/04/01 | 6 | 59.70 | 6 | 58.53 | 60.00 | 0 | 35,009 | 0.00% |
|
| 2022/03/31 | 12 | 60.12 | 4 | 59.35 | 59.20 | 8 | 35,554 | 0.02% |
|
| 2022/03/30 | 4.1 | 60.90 | 4.1 | 60.87 | 60.30 | 0 | 37,297 | 0.00% |
|
| 2022/03/29 | 2 | 59.75 | 3 | 59.90 | 59.80 | -1 | 38,605 | 0.00% |
|
| 2022/03/28 | 10 | 59.40 | 11 | 58.70 | 59.70 | -1 | 40,366 | 0.00% |
|
| 2022/03/25 | 14 | 60.24 | 13 | 60.89 | 59.30 | 1 | 41,209 | 0.00% |
|
| 2022/03/24 | 16 | 61.75 | 27 | 60.93 | 61.80 | -11 | 42,122 | -0.03% |
|
| 2022/03/23 | 4 | 59.70 | 5 | 59.72 | 59.70 | -1 | 42,768 | 0.00% |
|
| 2022/03/22 | 7 | 59.21 | 9 | 58.66 | 59.30 | -2 | 43,683 | 0.00% |
|
| 2022/03/21 | 13 | 60.04 | 12 | 60.54 | 58.50 | 1 | 44,434 | 0.00% |
|
| 2022/03/18 | 1 | 58.20 | 1 | 58.40 | 58.50 | 0 | 44,939 | 0.00% |
|
| 2022/03/17 | 2 | 58.15 | 7 | 58.43 | 58.60 | -5 | 45,225 | -0.01% |
|
| 2022/03/16 | 2 | 56.60 | 1.1 | 56.50 | 56.20 | 0.9 | 45,677 | 0.00% |
|
| 2022/03/15 | 14 | 55.94 | 6 | 56.38 | 55.60 | 8 | 46,642 | 0.02% |
|
| 2022/03/14 | 13 | 57.86 | 12 | 57.96 | 57.70 | 1 | 47,603 | 0.00% |
|
| 2022/03/11 | 14 | 57.11 | 15 | 57.72 | 57.80 | -1 | 49,421 | 0.00% |
|
| 2022/03/10 | 7 | 57.99 | 15 | 58.36 | 58.10 | -8 | 50,458 | -0.02% |
|
| 2022/03/09 | 10 | 56.53 | 5 | 56.78 | 56.10 | 5 | 52,280 | 0.01% |
|
| 2022/03/08 | 25 | 58.95 | 25 | 59.19 | 56.80 | 0 | 53,122 | 0.00% |
|
| 2022/03/07 | 34 | 60.95 | 5 | 62.22 | 60.10 | 29 | 53,870 | 0.05% |
|
| 2022/03/04 | 12 | 64.87 | 21 | 64.54 | 64.30 | -9 | 54,730 | -0.02% |
|
| 2022/03/03 | 32 | 67.50 | 29 | 67.60 | 65.40 | 3 | 55,378 | 0.01% |
|
| 2022/03/02 | 22 | 63.70 | 45 | 63.42 | 66.90 | -23 | 55,289 | -0.04% |
|
| 2022/03/01 | 5 | 60.90 | 8 | 59.95 | 60.90 | -3 | 56,108 | -0.01% |
|
| 2022/02/25 | 5 | 58.14 | 5 | 59.80 | 57.90 | 0 | 56,859 | 0.00% |
|
| 2022/02/24 | 23.5 | 59.44 | 8.2 | 58.79 | 57.70 | 15.3 | 58,297 | 0.03% |
|
| 2022/02/23 | 5 | 61.92 | 6 | 62.25 | 62.10 | -1 | 58,653 | 0.00% |
|
| 2022/02/22 | 17.5 | 62.69 | 33 | 62.42 | 61.50 | -15.5 | 61,135 | -0.03% |
|
| 2022/02/21 | 1 | 64.80 | 0 | 0.00 | 64.40 | 1 | 62,116 | 0.00% |
|
| 2022/02/18 | 12 | 65.18 | 22 | 64.70 | 65.80 | -10 | 64,354 | -0.02% |
|
| 2022/02/17 | 3 | 64.80 | 22 | 65.22 | 65.20 | -19 | 66,364 | -0.03% |
|
| 2022/02/16 | 16.2 | 64.87 | 19.4 | 65.08 | 64.40 | -3.2 | 69,945 | 0.00% |
|
| 2022/02/15 | 13.2 | 63.66 | 8 | 64.16 | 63.00 | 5.2 | 72,472 | 0.01% |
|
| 2022/02/14 | 8 | 64.44 | 9 | 64.30 | 63.90 | -1 | 72,684 | 0.00% |
|
| 2022/02/11 | 4 | 67.95 | 6 | 67.68 | 68.30 | -2 | 72,541 | 0.00% |
|
| 2022/02/10 | 127 | 67.76 | 125 | 68.22 | 67.70 | 2 | 72,614 | 0.00% |
大買/大賣/
|
| 2022/02/09 | 46 | 68.92 | 43 | 68.76 | 67.90 | 3 | 72,466 | 0.00% |
|
| 2022/02/08 | 5 | 66.32 | 4 | 66.95 | 66.90 | 1 | 71,804 | 0.00% |
|
| 2022/02/07 | 40 | 65.51 | 43 | 63.98 | 67.00 | -3 | 71,431 | 0.00% |
|
| 2022/01/26 | 35 | 63.67 | 26 | 64.01 | 63.80 | 9 | 70,997 | 0.01% |
|
| 2022/01/25 | 13 | 63.61 | 18 | 64.25 | 62.60 | -5 | 70,780 | -0.01% |
|
| 2022/01/24 | 18 | 67.35 | 15 | 67.94 | 67.00 | 3 | 70,115 | 0.00% |
|
| 2022/01/21 | 18 | 69.21 | 27 | 69.45 | 69.10 | -9 | 69,798 | -0.01% |
|
| 2022/01/20 | 15.5 | 68.45 | 10 | 69.70 | 69.20 | 5.5 | 69,315 | 0.01% |
|
| 2022/01/19 | 12 | 69.81 | 14 | 69.36 | 69.90 | -2 | 69,702 | 0.00% |
|
| 2022/01/18 | 485 | 70.73 | 486 | 70.49 | 70.50 | -1 | 70,003 | 0.00% |
大買/大賣/
|
| 2022/01/17 | 542.5 | 70.64 | 538 | 71.06 | 70.60 | 4.5 | 72,127 | 0.01% |
大買/大賣/
|
| 2022/01/14 | 473 | 67.83 | 467 | 68.84 | 69.00 | 6 | 75,490 | 0.01% |
大買/大賣/
|
| 2022/01/13 | 107 | 71.08 | 758 | 71.11 | 71.00 | -651 | 76,728 | -0.85% |
大買/大賣/鉅額交易
|
| 2022/01/12 | 710 | 72.56 | 65 | 72.86 | 72.00 | 645 | 76,617 | 0.84% |
大買/鉅額交易
|
| 2022/01/11 | 26 | 75.20 | 26.1 | 74.56 | 72.30 | -0.1 | 76,497 | 0.00% |
|
| 2022/01/10 | 330 | 77.95 | 881 | 79.50 | 79.60 | -551 | 75,611 | -0.73% |
大買/大賣/鉅額交易
|
| 2022/01/07 | 600 | 81.21 | 22 | 79.37 | 78.00 | 578 | 75,101 | 0.77% |
大買/鉅額交易
|
| 2022/01/06 | 426 | 80.63 | 446 | 81.87 | 82.00 | -20 | 74,186 | -0.03% |
大買/大賣/
|
| 2022/01/05 | 491 | 84.11 | 455.3 | 81.65 | 81.60 | 35.7 | 73,565 | 0.05% |
大買/大賣/
|
| 2022/01/04 | 296 | 86.51 | 291 | 87.13 | 84.60 | 5 | 72,904 | 0.01% |
大買/大賣/
|
| 2022/01/03 | 592 | 84.91 | 619 | 85.89 | 86.00 | -27 | 71,769 | -0.04% |
大買/大賣/
|
| 2021/12/30 | 75.1 | 84.71 | 62 | 84.74 | 84.80 | 13.1 | 70,921 | 0.02% |
|
| 2021/12/29 | 360 | 83.52 | 364 | 84.66 | 85.80 | -4 | 70,467 | -0.01% |
大買/大賣/
|
| 2021/12/28 | 575 | 85.12 | 567 | 83.02 | 83.00 | 8 | 69,792 | 0.01% |
大買/大賣/
|
| 2021/12/27 | 594 | 86.58 | 589 | 85.64 | 85.60 | 5 | 69,030 | 0.01% |
大買/大賣/
|
| 2021/12/24 | 550.5 | 87.73 | 548 | 86.79 | 86.40 | 2.5 | 68,493 | 0.00% |
大買/大賣/
|
| 2021/12/23 | 521 | 85.76 | 543 | 86.45 | 87.10 | -22 | 66,633 | -0.03% |
大買/大賣/
|
| 2021/12/22 | 566 | 86.32 | 566 | 85.74 | 83.80 | 0 | 65,222 | 0.00% |
大買/大賣/
|
| 2021/12/21 | 597.3 | 83.70 | 585.1 | 83.91 | 83.00 | 12.3 | 63,397 | 0.02% |
大買/大賣/
|
| 2021/12/20 | 130 | 82.16 | 138.1 | 82.84 | 84.90 | -8.1 | 62,609 | -0.01% |
大買/大賣/
|
| 2021/12/17 | 70 | 80.68 | 69 | 80.91 | 80.80 | 1 | 61,374 | 0.00% |
|
| 2021/12/16 | 44 | 82.22 | 64 | 82.29 | 83.30 | -20 | 60,439 | -0.03% |
|
| 2021/12/15 | 39 | 78.05 | 30 | 78.02 | 80.10 | 9 | 59,346 | 0.02% |
|
| 2021/12/14 | 17 | 76.97 | 9 | 77.11 | 75.70 | 8 | 58,582 | 0.01% |
|
| 2021/12/13 | 73 | 81.01 | 57 | 81.65 | 80.10 | 16 | 57,890 | 0.03% |
|
| 2021/12/10 | 76 | 81.21 | 73 | 81.89 | 80.70 | 3 | 57,413 | 0.01% |
|
| 2021/12/09 | 40.2 | 82.93 | 38 | 83.04 | 81.30 | 2.2 | 56,784 | 0.00% |
|
| 2021/12/08 | 32 | 84.06 | 20 | 85.02 | 81.30 | 12 | 55,622 | 0.02% |
|
| 2021/12/07 | 86.4 | 86.69 | 86.3 | 87.38 | 84.00 | 0.1 | 54,330 | 0.00% |
|
| 2021/12/06 | 51 | 85.36 | 44 | 85.22 | 86.10 | 7 | 52,273 | 0.01% |
|
| 2021/12/03 | 111 | 85.07 | 130 | 85.61 | 85.20 | -19 | 50,932 | -0.04% |
大買/大賣/
|
| 2021/12/02 | 62.2 | 82.47 | 52.1 | 82.57 | 80.20 | 10.1 | 48,676 | 0.02% |
|
| 2021/12/01 | 99.7 | 79.51 | 104 | 78.87 | 83.40 | -4.3 | 47,284 | -0.01% |
大賣/
|
| 2021/11/30 | 92 | 80.90 | 88 | 80.42 | 77.50 | 4 | 45,911 | 0.01% |
|
| 2021/11/29 | 80 | 75.13 | 101 | 75.44 | 78.00 | -21 | 44,541 | -0.05% |
大賣/
|
| 2021/11/26 | 71 | 78.11 | 53 | 78.83 | 77.80 | 18 | 43,241 | 0.04% |
|
| 2021/11/25 | 83 | 82.39 | 64.1 | 82.20 | 81.00 | 18.9 | 41,666 | 0.05% |
|
| 2021/11/24 | 25 | 79.82 | 29 | 79.79 | 79.40 | -4 | 39,840 | -0.01% |
|
| 2021/11/23 | 73 | 80.45 | 22 | 80.29 | 78.40 | 51 | 38,800 | 0.13% |
|
| 2021/11/22 | 48.2 | 87.96 | 47 | 88.19 | 86.70 | 1.2 | 36,977 | 0.00% |
|
| 2021/11/19 | 142 | 88.79 | 137 | 88.86 | 87.60 | 5 | 35,950 | 0.01% |
大買/大賣/
|
| 2021/11/18 | 52.1 | 86.78 | 62 | 86.06 | 86.10 | -9.9 | 33,342 | -0.03% |
|
| 2021/11/17 | 105 | 84.97 | 108 | 85.46 | 87.50 | -3 | 31,980 | -0.01% |
大買/大賣/
|
| 2021/11/16 | 77 | 87.34 | 64 | 87.01 | 82.10 | 13 | 29,613 | 0.04% |
|
| 2021/11/15 | 171 | 94.04 | 143.1 | 94.26 | 90.90 | 28 | 27,416 | 0.10% |
大買/大賣/
|
| 2021/11/12 | 101 | 87.45 | 102.1 | 88.94 | 90.90 | -1.1 | 23,622 | 0.00% |
大買/大賣/
|
| 2021/11/11 | 10 | 83.66 | 33.1 | 83.20 | 82.70 | -23.1 | 20,738 | -0.11% |
|
| 2021/11/10 | 6 | 84.42 | 2.1 | 86.21 | 89.60 | 3.9 | 20,223 | 0.02% |
|
| 2021/11/09 | 3 | 82.07 | 3.1 | 83.93 | 81.50 | -0.1 | 19,998 | 0.00% |
|
| 2021/11/08 | 3 | 75.33 | 11 | 74.09 | 77.00 | -8 | 19,674 | -0.04% |
|
| 2021/11/05 | 0 | 0.00 | 2 | 65.30 | 70.00 | -2 | 19,478 | -0.01% |
|
| 2021/11/04 | 7 | 72.40 | 2 | 71.60 | 67.00 | 5 | 19,373 | 0.03% |
|
| 2021/11/03 | 4 | 68.00 | 3 | 64.63 | 71.20 | 1 | 19,313 | 0.01% |
|
| 2021/11/02 | 4.1 | 73.16 | 6 | 70.93 | 68.20 | -1.9 | 18,997 | -0.01% |
|
| 2021/11/01 | 4.2 | 70.72 | 4 | 70.68 | 72.10 | 0.2 | 18,681 | 0.00% |
|
| 2021/10/29 | 5 | 64.40 | 4 | 63.35 | 65.60 | 1 | 18,466 | 0.01% |
|
| 2021/10/28 | 10 | 59.56 | 6 | 59.50 | 59.70 | 4 | 18,452 | 0.02% |
|
| 2021/10/27 | 21 | 60.92 | 35 | 60.04 | 60.00 | -14 | 18,184 | -0.08% |
|
| 2021/10/26 | 6 | 55.90 | 23 | 54.02 | 58.30 | -17 | 17,528 | -0.10% |
|
| 2021/10/25 | 143 | 52.65 | 81 | 53.03 | 53.00 | 62 | 16,933 | 0.37% |
大買/
|
| 2021/10/22 | 127 | 51.56 | 150.1 | 52.04 | 52.50 | -23.1 | 14,480 | -0.16% |
大買/大賣/
|
| 2021/10/21 | 68 | 47.85 | 80 | 47.31 | 48.25 | -12 | 10,349 | -0.12% |
|
| 2021/10/20 | 10 | 41.27 | 42 | 41.77 | 43.90 | -32 | 8,083 | -0.40% |
|
| 2021/10/19 | 51 | 38.53 | 48 | 38.57 | 39.95 | 3 | 7,487 | 0.04% |
|
| 2021/10/18 | 25 | 36.77 | 37 | 37.86 | 38.40 | -12 | 6,797 | -0.18% |
|
| 2021/10/15 | 0 | 0.00 | 1 | 35.40 | 34.95 | -1 | 6,498 | -0.02% |
|
| 2021/10/13 | 2 | 33.80 | 1 | 34.75 | 33.95 | 1 | 6,504 | 0.02% |
|
| 2021/10/12 | 2 | 34.15 | 3 | 34.55 | 34.35 | -1 | 6,507 | -0.02% |
|
| 2021/10/08 | 9 | 35.27 | 0 | 0.00 | 34.85 | 9 | 6,549 | 0.14% |
|
| 2021/10/07 | 6 | 35.57 | 5 | 35.50 | 35.95 | 1 | 6,559 | 0.02% |
|
| 2021/10/06 | 5 | 34.95 | 5 | 35.10 | 34.95 | 0 | 6,606 | 0.00% |
|
| 2021/10/04 | 2 | 34.00 | 0 | 0.00 | 33.95 | 2 | 6,662 | 0.03% |
|
| 2021/10/01 | 5 | 34.86 | 0 | 0.00 | 34.90 | 5 | 6,716 | 0.07% |
|
| 2021/09/29 | 20 | 36.93 | 20 | 37.21 | 36.65 | 0 | 6,833 | 0.00% |
|
| 2021/09/28 | 26 | 38.37 | 26 | 38.02 | 38.35 | 0 | 6,804 | 0.00% |
|
| 2021/09/27 | 5 | 38.62 | 5 | 39.07 | 37.85 | 0 | 6,787 | 0.00% |
|
| 2021/09/23 | 10 | 37.09 | 10 | 36.95 | 36.95 | 0 | 6,777 | 0.00% |
|
| 2021/09/22 | 5 | 36.17 | 5 | 36.57 | 36.15 | 0 | 6,928 | 0.00% |
|
| 2021/09/17 | 4 | 38.18 | 4 | 38.53 | 37.40 | 0 | 7,059 | 0.00% |
|
| 2021/09/16 | 20 | 38.03 | 25 | 37.80 | 38.40 | -5 | 6,981 | -0.07% |
|
| 2021/09/15 | 0 | 0.00 | 6 | 36.25 | 36.15 | -6 | 6,894 | -0.09% |
|
| 2021/09/14 | 31 | 37.28 | 34 | 37.69 | 36.90 | -3 | 6,957 | -0.04% |
|
| 2021/09/13 | 26 | 37.50 | 30 | 36.85 | 37.85 | -4 | 6,938 | -0.06% |
|
| 2021/09/08 | 2 | 34.50 | 1 | 35.15 | 34.40 | 1 | 7,245 | 0.01% |
|
| 2021/08/25 | 0 | 0.00 | 3 | 35.50 | 35.75 | -3 | 8,821 | -0.03% |
|
| 2021/08/24 | 5 | 35.35 | 2 | 35.85 | 35.25 | 3 | 9,016 | 0.03% |
|
| 2021/08/23 | 0 | 0.00 | 1 | 35.55 | 35.50 | -1 | 9,076 | -0.01% |
|
| 2021/08/19 | 5 | 35.24 | 0 | 0.00 | 34.65 | 5 | 9,207 | 0.05% |
|
| 2021/08/17 | 2 | 36.00 | 0 | 0.00 | 35.35 | 2 | 9,273 | 0.02% |
|
| 2021/08/16 | 5 | 36.90 | 0 | 0.00 | 36.40 | 5 | 9,332 | 0.05% |
|
| 2021/08/13 | 1 | 37.00 | 2 | 37.70 | 37.00 | -1 | 9,400 | -0.01% |
|
| 2021/08/10 | 30 | 38.98 | 30 | 39.20 | 38.90 | 0 | 9,767 | 0.00% |
|
| 2021/08/09 | 5 | 38.67 | 1 | 38.65 | 38.60 | 4 | 9,968 | 0.04% |
|
| 2021/08/06 | 1 | 40.70 | 1 | 42.05 | 40.35 | 0 | 10,073 | 0.00% |
|
| 2021/08/05 | 1 | 41.95 | 0 | 0.00 | 41.90 | 1 | 10,230 | 0.01% |
|
| 2021/08/04 | 2 | 41.73 | 3 | 41.95 | 41.55 | -1 | 10,568 | -0.01% |
|
| 2021/08/03 | 0 | 0.00 | 14 | 41.18 | 41.45 | -14 | 10,726 | -0.13% |
|
| 2021/08/02 | 0 | 0.00 | 1 | 39.70 | 39.95 | -1 | 10,541 | -0.01% |
|
| 2021/07/30 | 15 | 38.93 | 21 | 39.10 | 39.25 | -6 | 10,549 | -0.06% |
|
| 2021/07/29 | 30 | 37.85 | 31 | 36.65 | 37.90 | -1 | 10,492 | -0.01% |
|
| 2021/07/28 | 5 | 35.49 | 2 | 35.95 | 35.35 | 3 | 10,650 | 0.03% |
|
| 2021/07/26 | 0 | 0.00 | 7 | 37.50 | 38.00 | -7 | 11,536 | -0.06% |
|
| 2021/07/23 | 7 | 37.20 | 0 | 0.00 | 37.20 | 7 | 11,968 | 0.06% |
|
| 2021/07/21 | 6 | 36.70 | 11 | 37.03 | 36.45 | -5 | 12,772 | -0.04% |
|
| 2021/07/20 | 6 | 37.11 | 5 | 36.80 | 36.85 | 1 | 13,624 | 0.01% |
|
| 2021/07/19 | 0 | 0.00 | 1 | 37.50 | 37.50 | -1 | 14,204 | -0.01% |
|
| 2021/07/14 | 1 | 36.55 | 0 | 0.00 | 36.60 | 1 | 15,345 | 0.01% |
|
| 2021/07/13 | 2 | 37.15 | 1 | 37.40 | 37.40 | 1 | 16,141 | 0.01% |
|
| 2021/07/12 | 1 | 37.85 | 0 | 0.00 | 37.80 | 1 | 16,954 | 0.01% |
|
| 2021/07/08 | 5 | 38.19 | 10 | 38.60 | 37.95 | -5 | 17,835 | -0.03% |
|
| 2021/07/07 | 28 | 38.55 | 22 | 38.55 | 38.15 | 6 | 18,004 | 0.03% |
|
| 2021/07/06 | 5 | 38.52 | 4 | 38.83 | 38.30 | 1 | 18,135 | 0.01% |
|
| 2021/07/05 | 9 | 39.75 | 14 | 39.96 | 39.75 | -5 | 18,084 | -0.03% |
|
| 2021/07/02 | 0 | 0.00 | 1 | 38.95 | 38.85 | -1 | 18,091 | -0.01% |
|
| 2021/07/01 | 3 | 38.72 | 2 | 38.95 | 38.45 | 1 | 18,302 | 0.01% |
|
| 2021/06/30 | 0 | 0.00 | 6 | 39.61 | 39.30 | -6 | 18,294 | -0.03% |
|
| 2021/06/29 | 15.1 | 39.95 | 6 | 40.28 | 39.20 | 9.1 | 18,468 | 0.05% |
|
| 2021/06/28 | 15 | 41.17 | 19 | 41.43 | 41.05 | -4 | 18,540 | -0.02% |
|
| 2021/06/25 | 2 | 41.15 | 7 | 41.21 | 40.50 | -5 | 18,401 | -0.03% |
|
| 2021/06/24 | 1 | 40.80 | 1 | 41.30 | 40.85 | 0 | 18,544 | 0.00% |
|
| 2021/06/23 | 1 | 40.60 | 6 | 40.45 | 40.80 | -5 | 18,455 | -0.03% |
|
| 2021/06/22 | 6 | 40.73 | 5 | 40.02 | 39.50 | 1 | 18,352 | 0.01% |
|
| 2021/06/21 | 35 | 40.49 | 33 | 40.39 | 40.35 | 2 | 18,246 | 0.01% |
|
| 2021/06/18 | 6.1 | 40.72 | 9 | 40.97 | 39.95 | -3 | 18,080 | -0.02% |
|
| 2021/06/17 | 30 | 40.43 | 30 | 40.00 | 40.60 | 0 | 17,986 | 0.00% |
|
| 2021/06/16 | 7 | 41.06 | 7 | 41.46 | 40.10 | 0 | 17,926 | 0.00% |
|
| 2021/06/15 | 16 | 40.98 | 16 | 40.98 | 41.95 | 0 | 17,718 | 0.00% |
|
| 2021/06/11 | 68 | 39.52 | 58 | 39.38 | 40.00 | 10 | 17,336 | 0.06% |
|
| 2021/06/10 | 0 | 0.00 | 4 | 37.99 | 38.15 | -4 | 17,007 | -0.02% |
|
| 2021/06/09 | 42 | 37.37 | 34 | 37.46 | 37.20 | 8 | 16,904 | 0.05% |
|
| 2021/06/08 | 5 | 36.35 | 5 | 36.35 | 36.30 | 0 | 16,667 | 0.00% |
|
| 2021/06/07 | 20 | 35.46 | 28 | 35.81 | 35.85 | -8 | 16,735 | -0.05% |
|
| 2021/06/04 | 7 | 36.94 | 0 | 0.00 | 36.65 | 7 | 16,664 | 0.04% |
|
| 2021/06/03 | 5 | 37.11 | 10 | 37.33 | 37.25 | -5 | 16,671 | -0.03% |
|
| 2021/06/02 | 6 | 36.47 | 8 | 37.16 | 36.40 | -2 | 16,689 | -0.01% |
|
| 2021/06/01 | 3 | 37.25 | 0 | 0.00 | 37.25 | 3 | 16,592 | 0.02% |
|
| 2021/05/31 | 3 | 36.72 | 7 | 36.88 | 37.05 | -4 | 16,440 | -0.02% |
|
| 2021/05/28 | 19 | 36.54 | 16 | 36.87 | 36.40 | 3 | 16,429 | 0.02% |
|
| 2021/05/27 | 16 | 36.04 | 17 | 35.94 | 36.20 | -1 | 16,365 | -0.01% |
|
| 2021/05/26 | 26 | 35.74 | 26 | 35.77 | 35.75 | 0 | 16,338 | 0.00% |
|
| 2021/05/25 | 18 | 35.51 | 20 | 35.60 | 35.50 | -2 | 16,250 | -0.01% |
|
| 2021/05/24 | 41 | 35.32 | 40 | 35.61 | 35.25 | 1 | 16,189 | 0.01% |
|
| 2021/05/21 | 24 | 34.63 | 24 | 34.89 | 34.65 | 0 | 16,131 | 0.00% |
|
| 2021/05/20 | 46 | 34.27 | 51 | 34.62 | 33.70 | -5 | 16,144 | -0.03% |
|
| 2021/05/19 | 38 | 33.80 | 37 | 33.94 | 34.25 | 1 | 15,972 | 0.01% |
|
| 2021/05/18 | 12 | 33.84 | 7 | 34.01 | 34.25 | 5 | 15,837 | 0.03% |
|
| 2021/05/17 | 19 | 32.99 | 26 | 33.08 | 32.10 | -7 | 15,722 | -0.04% |
|
| 2021/05/14 | 57 | 35.59 | 59 | 35.19 | 34.50 | -2 | 15,490 | -0.01% |
|
| 2021/05/13 | 41 | 35.44 | 26 | 35.91 | 35.05 | 15 | 15,242 | 0.10% |
|
| 2021/05/12 | 32.1 | 37.07 | 32 | 37.43 | 36.25 | 0.1 | 14,940 | 0.00% |
|
| 2021/05/11 | 35 | 38.69 | 29 | 38.67 | 38.00 | 6 | 14,462 | 0.04% |
|
| 2021/05/10 | 19 | 40.63 | 23 | 40.88 | 40.55 | -4 | 14,152 | -0.03% |
|
| 2021/05/07 | 27 | 40.74 | 35 | 40.88 | 40.50 | -8 | 14,117 | -0.06% |
|
| 2021/05/06 | 60 | 40.05 | 60 | 39.71 | 39.65 | 0 | 13,953 | 0.00% |
|
| 2021/05/05 | 18 | 40.49 | 17 | 40.70 | 39.45 | 1 | 13,762 | 0.01% |
|
| 2021/05/04 | 67 | 40.56 | 42 | 40.71 | 40.60 | 25 | 13,491 | 0.19% |
|
| 2021/05/03 | 54 | 42.88 | 41 | 42.56 | 42.15 | 13 | 12,947 | 0.10% |
|
| 2021/04/29 | 43 | 43.06 | 63 | 42.67 | 41.60 | -20 | 12,558 | -0.16% |
|
| 2021/04/28 | 27 | 44.15 | 22 | 44.49 | 43.10 | 5 | 12,112 | 0.04% |
|
| 2021/04/27 | 36 | 42.90 | 33 | 43.08 | 43.15 | 3 | 11,739 | 0.03% |
|
| 2021/04/26 | 86 | 44.86 | 74 | 44.20 | 44.70 | 12 | 11,342 | 0.11% |
|
| 2021/04/23 | 8 | 41.34 | 55 | 40.53 | 41.80 | -47 | 10,462 | -0.45% |
|
| 2021/04/22 | 36 | 39.28 | 44 | 39.75 | 38.00 | -8 | 9,884 | -0.08% |
|
| 2021/04/21 | 34 | 41.03 | 15 | 40.97 | 40.60 | 19 | 9,433 | 0.20% |
|
| 2021/04/20 | 8 | 39.12 | 15 | 39.21 | 39.95 | -7 | 9,050 | -0.08% |
|
| 2021/04/19 | 50 | 40.71 | 54 | 40.99 | 40.10 | -4 | 8,710 | -0.05% |
|
| 2021/04/16 | 50 | 38.53 | 33 | 38.86 | 39.45 | 17 | 7,903 | 0.22% |
|
| 2021/04/15 | 2 | 35.90 | 7 | 35.24 | 35.90 | -5 | 7,040 | -0.07% |
|
| 2021/04/14 | 2 | 32.88 | 2 | 32.88 | 32.65 | 0 | 6,352 | 0.00% |
|
| 2021/04/13 | 1 | 33.35 | 3 | 33.52 | 33.10 | -2 | 6,203 | -0.03% |
|
| 2021/04/12 | 4 | 32.46 | 19 | 31.98 | 32.80 | -15 | 5,987 | -0.25% |
|
| 2021/04/09 | 1 | 31.45 | 2 | 31.55 | 31.50 | -1 | 5,789 | -0.02% |
|
| 2021/04/08 | 8 | 31.38 | 1 | 31.55 | 31.45 | 7 | 5,763 | 0.12% |
|
| 2021/04/07 | 8 | 31.66 | 7 | 32.06 | 31.45 | 1 | 5,728 | 0.02% |
|
| 2021/04/06 | 3 | 31.17 | 3 | 31.35 | 30.95 | 0 | 5,545 | 0.00% |
|
| 2021/04/01 | 4 | 31.10 | 5 | 31.02 | 31.20 | -1 | 5,507 | -0.02% |
|
| 2021/03/31 | 6 | 30.33 | 46 | 30.61 | 30.85 | -40 | 5,291 | -0.76% |
|
| 2021/03/29 | 0 | 0.00 | 4 | 29.84 | 29.70 | -4 | 5,032 | -0.08% |
|
| 2021/03/25 | 1 | 29.15 | 1 | 29.05 | 28.90 | 0 | 4,959 | 0.00% |
|
| 2021/03/22 | 0 | 0.00 | 27 | 28.97 | 29.20 | -27 | 5,117 | -0.53% |
|
| 2021/03/19 | 0 | 0.00 | 3 | 28.70 | 29.10 | -3 | 5,107 | -0.06% |
|
| 2021/03/18 | 1 | 28.60 | 1 | 28.70 | 28.55 | 0 | 5,078 | 0.00% |
|
| 2021/03/17 | 3 | 28.45 | 3 | 28.53 | 28.50 | 0 | 5,164 | 0.00% |
|
| 2021/03/16 | 3 | 28.90 | 0 | 0.00 | 28.80 | 3 | 5,284 | 0.06% |
|
| 2021/03/15 | 1 | 28.60 | 0 | 0.00 | 28.70 | 1 | 5,431 | 0.02% |
|
| 2021/03/11 | 0 | 0.00 | 2 | 28.90 | 29.00 | -2 | 5,683 | -0.04% |
|
| 2021/03/08 | 1 | 28.00 | 1 | 28.10 | 28.10 | 0 | 6,033 | 0.00% |
|
| 2021/03/05 | 2 | 28.58 | 0 | 0.00 | 28.55 | 2 | 6,024 | 0.03% |
|
| 2021/03/02 | 2 | 28.95 | 0 | 0.00 | 28.60 | 2 | 6,130 | 0.03% |
|
| 2021/02/25 | 0 | 0.00 | 3 | 29.12 | 29.15 | -3 | 6,251 | -0.05% |
|
| 2021/02/24 | 13 | 28.89 | 1 | 28.75 | 28.75 | 12 | 6,335 | 0.19% |
|
| 2021/02/23 | 15 | 28.97 | 0 | 0.00 | 29.05 | 15 | 6,537 | 0.23% |
|
| 2021/02/22 | 0 | 0.00 | 11 | 29.07 | 29.35 | -11 | 6,546 | -0.17% |
|
| 2021/02/19 | 0 | 0.00 | 10 | 28.41 | 28.30 | -10 | 6,546 | -0.15% |
|
| 2021/02/18 | 15 | 28.43 | 9 | 28.52 | 28.60 | 6 | 6,541 | 0.09% |
|
| 2021/02/17 | 5 | 28.50 | 0 | 0.00 | 28.55 | 5 | 6,536 | 0.08% |
|
| 2021/02/05 | 0.1 | 28.20 | 0 | 0.00 | 28.00 | 0.1 | 6,498 | 0.00% |
|
| 2021/02/04 | 0 | 0.00 | 10 | 28.43 | 28.15 | -10 | 6,480 | -0.15% |
|
| 2021/02/03 | 23 | 28.40 | 13 | 28.34 | 28.35 | 10 | 6,522 | 0.15% |
|
| 2021/01/29 | 0 | 0.00 | 6 | 28.75 | 28.45 | -6 | 6,598 | -0.09% |
|
| 2021/01/28 | 6 | 27.94 | 8 | 27.92 | 28.00 | -2 | 6,538 | -0.03% |
|
| 2021/01/26 | 10 | 28.21 | 5 | 28.39 | 28.00 | 5 | 6,491 | 0.08% |
|
| 2021/01/25 | 8 | 28.15 | 5 | 28.16 | 28.25 | 3 | 6,474 | 0.05% |
|
| 2021/01/22 | 10 | 27.90 | 3 | 27.95 | 27.85 | 7 | 6,458 | 0.11% |
|
| 2021/01/21 | 3 | 28.05 | 3 | 28.45 | 28.00 | 0 | 6,408 | 0.00% |
|
| 2021/01/20 | 18 | 28.49 | 3 | 28.70 | 28.30 | 15 | 6,375 | 0.24% |
|
| 2021/01/19 | 3 | 29.15 | 0 | 0.00 | 29.15 | 3 | 6,314 | 0.05% |
|
| 2021/01/14 | 0 | 0.00 | 6 | 30.10 | 30.10 | -6 | 6,205 | -0.10% |
|
| 2021/01/13 | 6 | 29.78 | 3 | 29.77 | 29.75 | 3 | 6,175 | 0.05% |
|
| 2021/01/12 | 7 | 29.78 | 5 | 29.35 | 29.40 | 2 | 6,141 | 0.03% |
|
| 2021/01/11 | 2 | 29.65 | 9 | 29.95 | 30.10 | -7 | 6,098 | -0.11% |
|
| 2021/01/08 | 5 | 29.69 | 1 | 30.15 | 29.55 | 4 | 6,060 | 0.07% |
|
| 2021/01/07 | 7 | 30.17 | 5 | 30.35 | 29.95 | 2 | 5,996 | 0.03% |
|
| 2021/01/06 | 1 | 30.15 | 0 | 0.00 | 30.00 | 1 | 5,955 | 0.02% |
|
| 2021/01/05 | 2 | 31.03 | 1 | 30.75 | 30.85 | 1 | 5,853 | 0.02% |
|
| 2021/01/04 | 0 | 0.00 | 5 | 31.26 | 31.40 | -5 | 5,805 | -0.09% |
|
| 2020/12/31 | 5 | 31.02 | 2 | 31.38 | 30.75 | 3 | 5,767 | 0.05% |
|
| 2020/12/30 | 10 | 31.19 | 10 | 31.25 | 31.25 | 0 | 5,816 | 0.00% |
|
| 2020/12/29 | 3 | 31.27 | 1 | 31.50 | 31.30 | 2 | 5,781 | 0.03% |
|
| 2020/12/28 | 1 | 30.90 | 18 | 31.01 | 31.20 | -17 | 5,705 | -0.30% |
|
| 2020/12/25 | 5 | 30.57 | 5 | 30.69 | 30.55 | 0 | 5,630 | 0.00% |
|
| 2020/12/24 | 1 | 30.35 | 2 | 30.48 | 30.30 | -1 | 5,600 | -0.02% |
|
| 2020/12/23 | 5 | 29.98 | 1 | 30.40 | 30.30 | 4 | 5,603 | 0.07% |
|
| 2020/12/22 | 0 | 0.00 | 2 | 30.05 | 30.05 | -2 | 5,630 | -0.04% |
|
| 2020/12/21 | 1 | 30.80 | 0 | 0.00 | 30.70 | 1 | 5,620 | 0.02% |
|
| 2020/12/18 | 5 | 31.69 | 1 | 31.80 | 31.35 | 4 | 5,590 | 0.07% |
|
| 2020/12/17 | 1 | 30.95 | 2 | 31.20 | 31.20 | -1 | 5,477 | -0.02% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 31.10 | 31.25 | -1 | 5,463 | -0.02% |
|
| 2020/12/15 | 5 | 30.72 | 0 | 0.00 | 30.55 | 5 | 5,455 | 0.09% |
|
| 2020/12/14 | 10 | 31.40 | 3 | 31.33 | 31.45 | 7 | 5,418 | 0.13% |
|
| 2020/12/11 | 1 | 30.90 | 0 | 0.00 | 30.90 | 1 | 5,397 | 0.02% |
|
| 2020/12/10 | 2 | 31.65 | 0 | 0.00 | 31.60 | 2 | 5,361 | 0.04% |
|
| 2020/12/09 | 5 | 32.60 | 4 | 32.23 | 32.45 | 1 | 5,222 | 0.02% |
|
| 2020/12/08 | 4 | 32.18 | 2 | 32.25 | 31.80 | 2 | 5,085 | 0.04% |
|
| 2020/12/07 | 0 | 0.00 | 3 | 31.72 | 31.70 | -3 | 5,005 | -0.06% |
|
| 2020/12/04 | 1 | 31.35 | 2 | 31.30 | 31.30 | -1 | 4,944 | -0.02% |
|
| 2020/12/03 | 7 | 31.98 | 8 | 32.08 | 32.05 | -1 | 4,829 | -0.02% |
|
| 2020/12/02 | 0 | 31.60 | 7 | 31.46 | 31.50 | -7 | 4,736 | -0.15% |
|
| 2020/12/01 | 5 | 31.35 | 2 | 31.45 | 31.30 | 3 | 4,723 | 0.06% |
|
| 2020/11/30 | 0 | 0.00 | 2 | 31.35 | 31.30 | -2 | 4,715 | -0.04% |
|
| 2020/11/27 | 1 | 31.00 | 0 | 0.00 | 31.00 | 1 | 4,718 | 0.02% |
|
| 2020/11/26 | 1 | 31.00 | 1 | 30.60 | 30.95 | 0 | 4,708 | 0.00% |
|
| 2020/11/23 | 6 | 30.40 | 0 | 0.00 | 30.25 | 6 | 4,833 | 0.12% |
|
| 2020/11/20 | 0 | 0.00 | 13 | 30.40 | 30.45 | -13 | 4,811 | -0.27% |
|
| 2020/11/19 | 4 | 29.61 | 3 | 29.55 | 29.50 | 1 | 4,603 | 0.02% |
|
| 2020/11/18 | 6 | 29.18 | 5 | 29.18 | 29.40 | 1 | 4,566 | 0.02% |
|
| 2020/11/17 | 1 | 28.45 | 1 | 28.55 | 28.55 | 0 | 4,468 | 0.00% |
|
| 2020/11/09 | 3 | 28.60 | 0 | 0.00 | 28.60 | 3 | 4,601 | 0.07% |
|
| 2020/11/04 | 1 | 28.60 | 0 | 0.00 | 28.65 | 1 | 4,656 | 0.02% |
|
| 2020/10/27 | 0 | 0.00 | 3 | 29.35 | 29.25 | -3 | 5,119 | -0.06% |
|
| 2020/10/26 | 3 | 28.90 | 0 | 0.00 | 28.90 | 3 | 5,106 | 0.06% |
|
| 2020/10/22 | 1 | 28.90 | 30 | 28.65 | 28.70 | -29 | 5,302 | -0.55% |
|
| 2020/10/20 | 1 | 28.85 | 0 | 0.00 | 28.70 | 1 | 5,507 | 0.02% |
|
| 2020/10/19 | 0 | 0.00 | 2 | 28.80 | 28.80 | -2 | 5,572 | -0.04% |
|
| 2020/10/16 | 2 | 28.75 | 0 | 0.00 | 28.60 | 2 | 5,630 | 0.04% |
|
| 2020/10/15 | 1 | 29.30 | 0 | 0.00 | 29.00 | 1 | 5,689 | 0.02% |
|
| 2020/10/14 | 0 | 0.00 | 1 | 29.40 | 29.45 | -1 | 5,784 | -0.02% |
|
| 2020/10/12 | 0 | 0.00 | 9 | 29.35 | 29.20 | -9 | 5,949 | -0.15% |
|
| 2020/10/08 | 9 | 29.35 | 10 | 29.70 | 29.20 | -1 | 6,003 | -0.02% |
|
| 2020/10/07 | 10 | 29.60 | 0 | 0.00 | 29.50 | 10 | 6,051 | 0.17% |
|
| 2020/10/06 | 1 | 29.10 | 1 | 29.10 | 29.00 | 0 | 6,028 | 0.00% |
|
| 2020/10/05 | 1 | 28.70 | 1 | 28.65 | 28.90 | 0 | 6,176 | 0.00% |
|
| 2020/09/28 | 5 | 28.55 | 0 | 0.00 | 28.45 | 5 | 6,627 | 0.08% |
|
| 2020/09/24 | 1 | 28.60 | 0 | 0.00 | 28.35 | 1 | 6,839 | 0.01% |
|
| 2020/09/23 | 1 | 29.85 | 1 | 29.35 | 29.30 | 0 | 6,911 | 0.00% |
|
| 2020/09/21 | 1 | 30.15 | 0 | 0.00 | 30.15 | 1 | 7,600 | 0.01% |
|
| 2020/09/18 | 0 | 0.00 | 1 | 30.35 | 30.10 | -1 | 7,613 | -0.01% |
|
| 2020/09/17 | 2 | 30.40 | 1 | 30.30 | 30.25 | 1 | 7,653 | 0.01% |
|
| 2020/09/16 | 1 | 30.55 | 0.6 | 30.80 | 30.50 | 0.4 | 7,675 | 0.01% |
|
| 2020/09/15 | 0 | 0.00 | 1 | 30.90 | 30.70 | -1 | 7,687 | -0.01% |
|
| 2020/09/14 | 1 | 30.40 | 2 | 30.33 | 30.45 | -1 | 7,913 | -0.01% |
|
| 2020/09/11 | 2 | 30.70 | 21 | 30.36 | 30.25 | -19 | 8,004 | -0.24% |
|
| 2020/09/10 | 1 | 30.55 | 0 | 0.00 | 30.55 | 1 | 8,207 | 0.01% |
|
| 2020/09/09 | 1 | 30.90 | 1 | 30.90 | 31.00 | 0 | 8,241 | 0.00% |
|
| 2020/09/08 | 0 | 0.00 | 2 | 30.45 | 30.45 | -2 | 8,310 | -0.02% |
|
| 2020/09/07 | 8 | 31.31 | 5 | 31.54 | 31.00 | 3 | 8,379 | 0.04% |
|
| 2020/09/04 | 4 | 30.26 | 4 | 30.59 | 30.60 | 0 | 8,293 | 0.00% |
|
| 2020/09/03 | 6 | 30.55 | 7 | 30.90 | 30.55 | -1 | 8,287 | -0.01% |
|
| 2020/09/02 | 8 | 31.12 | 8 | 30.75 | 30.80 | 0 | 8,260 | 0.00% |
|
| 2020/09/01 | 6 | 30.32 | 16 | 30.23 | 30.45 | -10 | 8,207 | -0.12% |
|
| 2020/08/31 | 1 | 30.95 | 2 | 30.93 | 30.10 | -1 | 8,182 | -0.01% |
|
| 2020/08/27 | 18 | 30.09 | 25 | 29.92 | 29.80 | -7 | 8,063 | -0.09% |
|
| 2020/08/26 | 20 | 29.13 | 2 | 29.65 | 30.05 | 18 | 7,941 | 0.23% |
|
| 2020/08/25 | 8 | 29.18 | 3 | 29.32 | 28.95 | 5 | 7,929 | 0.06% |
|
| 2020/08/24 | 1 | 29.05 | 0 | 0.00 | 28.90 | 1 | 7,983 | 0.01% |
|
| 2020/08/21 | 20 | 28.76 | 6 | 28.38 | 28.80 | 14 | 8,070 | 0.17% |
|
| 2020/08/20 | 2 | 27.93 | 4 | 28.14 | 28.10 | -2 | 8,171 | -0.02% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 29.75 | 29.40 | -1 | 8,176 | -0.01% |
|
| 2020/08/18 | 5 | 29.75 | 0 | 0.00 | 29.75 | 5 | 8,281 | 0.06% |
|
| 2020/08/17 | 0 | 0.00 | 7 | 30.40 | 30.20 | -7 | 8,289 | -0.08% |
|
| 2020/08/14 | 7 | 30.00 | 0 | 0.00 | 30.00 | 7 | 8,261 | 0.08% |
|
| 2020/08/13 | 0 | 0.00 | 5 | 29.70 | 29.45 | -5 | 8,271 | -0.06% |
|
| 2020/08/12 | 0 | 0.00 | 3 | 29.85 | 29.75 | -3 | 8,262 | -0.04% |
|
| 2020/08/10 | 34 | 30.52 | 1 | 30.50 | 30.45 | 33 | 8,272 | 0.40% |
|
| 2020/08/07 | 2 | 30.35 | 9 | 30.19 | 30.10 | -7 | 8,296 | -0.08% |
|
| 2020/08/06 | 9 | 31.09 | 3 | 31.22 | 31.05 | 6 | 8,239 | 0.07% |
|
| 2020/08/05 | 20 | 30.51 | 19 | 30.46 | 30.25 | 1 | 8,120 | 0.01% |
|
| 2020/08/04 | 1 | 30.10 | 1 | 30.40 | 30.35 | 0 | 8,116 | 0.00% |
|
| 2020/07/30 | 1 | 30.00 | 0 | 0.00 | 29.90 | 1 | 8,131 | 0.01% |
|
| 2020/07/29 | 0 | 0.00 | 5 | 29.10 | 29.50 | -5 | 8,105 | -0.06% |
|
| 2020/07/28 | 8 | 29.23 | 0 | 0.00 | 28.95 | 8 | 8,104 | 0.10% |
|
| 2020/07/27 | 5 | 30.15 | 6 | 30.66 | 30.05 | -1 | 8,020 | -0.01% |
|
| 2020/07/24 | 8 | 30.86 | 0 | 0.00 | 30.75 | 8 | 7,968 | 0.10% |
|
| 2020/07/23 | 0 | 0.00 | 3 | 31.40 | 30.90 | -3 | 7,898 | -0.04% |
|
| 2020/07/22 | 3 | 31.25 | 1 | 31.50 | 31.25 | 2 | 7,899 | 0.03% |
|
| 2020/07/21 | 3 | 31.32 | 2 | 31.60 | 31.20 | 1 | 7,864 | 0.01% |
|
| 2020/07/20 | 1 | 31.50 | 2 | 31.65 | 31.50 | -1 | 7,808 | -0.01% |
|
| 2020/07/17 | 6 | 31.05 | 16 | 30.90 | 31.00 | -10 | 7,761 | -0.13% |
|
| 2020/07/16 | 2 | 31.43 | 0 | 0.00 | 31.15 | 2 | 7,761 | 0.03% |
|
| 2020/07/15 | 1 | 31.40 | 1 | 31.15 | 30.70 | 0 | 7,708 | 0.00% |
|
| 2020/07/14 | 4 | 31.13 | 1 | 30.95 | 31.00 | 3 | 7,806 | 0.04% |
|
| 2020/07/13 | 2 | 31.78 | 0 | 0.00 | 31.80 | 2 | 7,782 | 0.03% |
|
| 2020/07/10 | 17 | 32.02 | 1 | 31.30 | 31.30 | 16 | 7,843 | 0.20% |
|
| 2020/07/09 | 4 | 33.19 | 0 | 0.00 | 32.90 | 4 | 7,741 | 0.05% |
|
| 2020/07/08 | 1 | 33.30 | 1 | 33.85 | 33.45 | 0 | 7,696 | 0.00% |
|
| 2020/07/07 | 15 | 33.67 | 17.1 | 33.41 | 32.95 | -2.1 | 7,652 | -0.03% |
|
| 2020/07/03 | 2 | 33.05 | 7 | 32.76 | 32.40 | -5 | 7,551 | -0.07% |
|
| 2020/07/02 | 3 | 32.68 | 10 | 32.48 | 32.50 | -7 | 7,536 | -0.09% |
|
| 2020/07/01 | 39 | 32.91 | 16 | 33.65 | 32.35 | 23 | 7,466 | 0.31% |
|
| 2020/06/30 | 13 | 33.10 | 32 | 32.70 | 33.15 | -19 | 7,086 | -0.27% |
|
| 2020/06/29 | 0 | 0.00 | 1 | 30.15 | 30.15 | -1 | 6,816 | -0.01% |
|
| 2020/06/24 | 0 | 0.00 | 6 | 30.61 | 30.50 | -6 | 6,829 | -0.09% |
|
| 2020/06/22 | 0 | 0.00 | 11 | 30.68 | 30.50 | -11 | 6,869 | -0.16% |
|
| 2020/06/19 | 8 | 30.70 | 10 | 31.10 | 30.30 | -2 | 6,947 | -0.03% |
|
| 2020/06/18 | 5 | 30.75 | 0 | 0.00 | 30.80 | 5 | 6,746 | 0.07% |
|
| 2020/06/17 | 126 | 30.64 | 21 | 30.69 | 30.75 | 105 | 6,739 | 1.56% |
大買/鉅額交易
|
| 2020/06/16 | 15 | 29.95 | 5 | 29.94 | 30.00 | 10 | 6,809 | 0.15% |
|
| 2020/06/15 | 1 | 29.60 | 5 | 29.30 | 29.70 | -4 | 7,172 | -0.06% |
|
| 2020/06/12 | 6 | 29.00 | 1 | 28.90 | 29.15 | 5 | 7,177 | 0.07% |
|
| 2020/06/11 | 5 | 30.20 | 10 | 30.50 | 29.85 | -5 | 7,204 | -0.07% |
|
| 2020/06/10 | 3 | 30.15 | 0 | 0.00 | 30.05 | 3 | 7,285 | 0.04% |
|
| 2020/06/09 | 6 | 30.19 | 0 | 0.00 | 30.15 | 6 | 7,462 | 0.08% |
|
| 2020/06/08 | 5 | 30.30 | 6 | 30.48 | 30.45 | -1 | 7,598 | -0.01% |
|
| 2020/06/05 | 1 | 30.15 | 12 | 30.05 | 30.15 | -11 | 7,587 | -0.14% |
|
| 2020/06/04 | 13 | 30.26 | 1 | 30.65 | 30.20 | 12 | 7,633 | 0.16% |
|
| 2020/06/03 | 0 | 0.00 | 5 | 30.15 | 30.15 | -5 | 7,707 | -0.06% |
|
| 2020/06/02 | 5 | 29.95 | 0 | 0.00 | 30.00 | 5 | 7,759 | 0.06% |
|
| 2020/05/29 | 4 | 30.01 | 14 | 30.25 | 30.50 | -10 | 7,867 | -0.13% |
|
| 2020/05/28 | 6 | 30.13 | 12 | 30.32 | 29.60 | -6 | 8,077 | -0.07% |
|
| 2020/05/27 | 8 | 30.69 | 3 | 30.82 | 30.70 | 5 | 8,086 | 0.06% |
|
| 2020/05/26 | 0 | 0.00 | 7 | 30.14 | 30.00 | -7 | 8,123 | -0.09% |
|
| 2020/05/25 | 7 | 28.81 | 2 | 29.60 | 29.50 | 5 | 8,136 | 0.06% |
|
| 2020/05/22 | 3 | 28.45 | 2 | 28.15 | 28.10 | 1 | 8,028 | 0.01% |
|
| 2020/05/21 | 6 | 28.81 | 9 | 28.87 | 28.80 | -3 | 8,024 | -0.04% |
|
| 2020/05/20 | 3 | 28.77 | 3 | 29.20 | 28.70 | 0 | 8,128 | 0.00% |
|
| 2020/05/19 | 2 | 28.68 | 13 | 28.50 | 28.65 | -11 | 8,101 | -0.14% |
|
| 2020/05/18 | 0 | 0.00 | 4 | 27.95 | 27.95 | -4 | 8,078 | -0.05% |
|
| 2020/05/15 | 10 | 28.48 | 9 | 28.65 | 28.30 | 1 | 8,076 | 0.01% |
|
| 2020/05/14 | 11 | 28.61 | 7 | 28.46 | 28.20 | 4 | 8,040 | 0.05% |
|
| 2020/05/13 | 10 | 29.22 | 14 | 29.26 | 29.15 | -4 | 7,992 | -0.05% |
|
| 2020/05/12 | 10 | 29.02 | 11 | 29.13 | 29.10 | -1 | 7,979 | -0.01% |
|
| 2020/05/11 | 9 | 29.02 | 8 | 28.98 | 28.90 | 1 | 7,968 | 0.01% |
|
| 2020/05/08 | 5 | 28.95 | 0 | 0.00 | 28.90 | 5 | 7,937 | 0.06% |
|
| 2020/05/07 | 1 | 28.90 | 0 | 0.00 | 29.10 | 1 | 7,925 | 0.01% |
|
| 2020/05/04 | 0 | 0.00 | 10 | 29.35 | 29.25 | -10 | 7,814 | -0.13% |
|
| 2020/04/30 | 6 | 30.04 | 3 | 30.10 | 30.00 | 3 | 7,805 | 0.04% |
|
| 2020/04/29 | 5 | 29.88 | 1 | 30.30 | 29.85 | 4 | 7,858 | 0.05% |
|
| 2020/04/23 | 0 | 0.00 | 5 | 28.79 | 28.80 | -5 | 7,896 | -0.06% |
|
| 2020/04/22 | 11 | 28.69 | 0 | 0.00 | 28.60 | 11 | 7,870 | 0.14% |
|
| 2020/04/21 | 1 | 29.65 | 0 | 0.00 | 28.80 | 1 | 7,852 | 0.01% |
|
| 2020/04/20 | 0 | 0.00 | 4 | 29.75 | 30.05 | -4 | 7,769 | -0.05% |
|
| 2020/04/17 | 6 | 30.78 | 0 | 0.00 | 30.05 | 6 | 7,769 | 0.08% |
|
| 2020/04/16 | 0 | 0.00 | 6 | 31.30 | 31.20 | -6 | 7,613 | -0.08% |
|
| 2020/04/15 | 9 | 31.88 | 1 | 32.00 | 31.20 | 8 | 7,598 | 0.11% |
|
| 2020/04/13 | 2 | 30.60 | 1 | 30.80 | 30.60 | 1 | 7,578 | 0.01% |
|
| 2020/04/09 | 21 | 29.90 | 2 | 30.58 | 29.70 | 19 | 7,544 | 0.25% |
|
| 2020/04/08 | 11 | 30.30 | 29 | 30.12 | 30.35 | -18 | 7,478 | -0.24% |
|
| 2020/04/07 | 23 | 29.11 | 11 | 29.16 | 29.25 | 12 | 7,348 | 0.16% |
|
| 2020/04/06 | 11 | 29.09 | 15 | 29.20 | 29.35 | -4 | 7,284 | -0.05% |
|
| 2020/04/01 | 0 | 0.00 | 2 | 28.63 | 28.90 | -2 | 7,353 | -0.03% |
|
| 2020/03/31 | 2 | 28.45 | 2 | 28.75 | 28.40 | 0 | 7,422 | 0.00% |
|
| 2020/03/30 | 7 | 27.95 | 7 | 28.16 | 28.30 | 0 | 7,425 | 0.00% |
|
| 2020/03/27 | 26 | 28.95 | 17 | 29.18 | 27.95 | 9 | 7,509 | 0.12% |
|
| 2020/03/26 | 3 | 28.75 | 13 | 28.77 | 28.85 | -10 | 7,909 | -0.13% |
|
| 2020/03/25 | 14 | 29.22 | 11 | 29.13 | 28.90 | 3 | 8,151 | 0.04% |
|
| 2020/03/24 | 3 | 28.48 | 4 | 28.64 | 28.40 | -1 | 8,194 | -0.01% |
|
| 2020/03/23 | 1 | 27.95 | 0 | 0.00 | 27.70 | 1 | 8,536 | 0.01% |
|
| 2020/03/20 | 3 | 29.87 | 4 | 29.86 | 29.45 | -1 | 8,940 | -0.01% |
|
| 2020/03/19 | 55 | 28.06 | 64 | 27.12 | 28.40 | -9 | 9,253 | -0.10% |
|
| 2020/03/18 | 10 | 28.25 | 6 | 27.92 | 26.95 | 4 | 8,872 | 0.05% |
|
| 2020/03/17 | 1 | 27.05 | 1 | 26.65 | 26.95 | 0 | 9,000 | 0.00% |
|
| 2020/03/13 | 2 | 28.90 | 0 | 0.00 | 29.75 | 2 | 8,709 | 0.02% |
|
| 2020/03/12 | 5 | 33.55 | 0 | 0.00 | 32.10 | 5 | 8,506 | 0.06% |
|
| 2020/03/11 | 10 | 35.15 | 7 | 35.25 | 34.85 | 3 | 8,348 | 0.04% |
|
| 2020/03/10 | 8 | 34.88 | 5 | 35.50 | 35.80 | 3 | 8,328 | 0.04% |
|
| 2020/03/09 | 41 | 36.01 | 24 | 36.93 | 35.60 | 17 | 8,248 | 0.21% |
|
| 2020/03/06 | 1 | 36.95 | 10 | 37.53 | 37.55 | -9 | 8,123 | -0.11% |
|
| 2020/03/04 | 0 | 0.00 | 12 | 37.62 | 37.65 | -12 | 7,951 | -0.15% |
|
| 2020/03/03 | 46 | 37.54 | 51 | 37.67 | 37.45 | -5 | 7,867 | -0.06% |
|
| 2020/03/02 | 0 | 0.00 | 11 | 35.69 | 36.40 | -11 | 7,673 | -0.14% |
|
| 2020/02/27 | 1 | 36.60 | 3 | 35.52 | 35.00 | -2 | 7,547 | -0.03% |
|
| 2020/02/26 | 11 | 35.64 | 11 | 35.96 | 36.50 | 0 | 7,373 | 0.00% |
|
| 2020/02/24 | 1 | 35.00 | 8 | 34.98 | 34.90 | -7 | 7,183 | -0.10% |
|
| 2020/02/21 | 8 | 35.64 | 12 | 35.85 | 35.45 | -4 | 7,171 | -0.06% |
|
| 2020/02/20 | 5 | 35.15 | 2 | 34.95 | 35.30 | 3 | 7,060 | 0.04% |
|
| 2020/02/18 | 3 | 34.65 | 10 | 34.99 | 34.75 | -7 | 7,057 | -0.10% |
|
| 2020/02/17 | 0 | 0.00 | 4 | 34.48 | 34.60 | -4 | 7,086 | -0.06% |
|
| 2020/02/14 | 5 | 34.52 | 0 | 0.00 | 34.40 | 5 | 7,082 | 0.07% |
|
| 2020/02/13 | 5 | 34.60 | 0 | 0.00 | 34.15 | 5 | 7,087 | 0.07% |
|
| 2020/02/11 | 2 | 34.00 | 3 | 33.82 | 34.00 | -1 | 7,123 | -0.01% |
|
| 2020/02/10 | 0 | 0.00 | 8 | 32.95 | 33.05 | -8 | 7,237 | -0.11% |
|
| 2020/02/07 | 6 | 33.81 | 3 | 33.55 | 33.35 | 3 | 7,243 | 0.04% |
|
| 2020/02/06 | 5 | 34.05 | 10 | 34.25 | 34.20 | -5 | 7,237 | -0.07% |
|
| 2020/02/05 | 8 | 34.04 | 1 | 34.15 | 33.60 | 7 | 7,244 | 0.10% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 33.40 | 33.50 | -1 | 7,220 | -0.01% |
|
| 2020/02/03 | 2 | 32.55 | 16 | 31.98 | 33.00 | -14 | 7,249 | -0.19% |
|
| 2020/01/31 | 10 | 34.65 | 3 | 34.10 | 34.25 | 7 | 7,189 | 0.10% |
|
| 2020/01/30 | 6 | 34.58 | 11 | 34.70 | 34.20 | -5 | 7,193 | -0.07% |
|
| 2020/01/20 | 0 | 0.00 | 5 | 37.61 | 37.55 | -5 | 7,143 | -0.07% |
|
| 2020/01/17 | 10 | 37.68 | 15 | 37.95 | 37.80 | -5 | 7,229 | -0.07% |
|
| 2020/01/16 | 10 | 37.45 | 0 | 0.00 | 37.70 | 10 | 7,309 | 0.14% |
|
| 2020/01/15 | 7 | 37.85 | 15 | 38.00 | 37.35 | -8 | 7,445 | -0.11% |
|
| 2020/01/14 | 5 | 37.45 | 3 | 37.40 | 37.80 | 2 | 7,433 | 0.03% |
|
| 2020/01/13 | 15 | 37.12 | 6 | 37.20 | 37.50 | 9 | 7,430 | 0.12% |
|
| 2020/01/10 | 0 | 0.00 | 3 | 36.45 | 36.65 | -3 | 7,450 | -0.04% |
|
| 2020/01/09 | 1 | 36.75 | 1 | 36.70 | 36.95 | 0 | 7,461 | 0.00% |
|
| 2020/01/08 | 1 | 36.35 | 0 | 0.00 | 36.15 | 1 | 7,466 | 0.01% |
|
| 2020/01/07 | 5 | 37.40 | 14 | 38.13 | 37.00 | -9 | 7,476 | -0.12% |
|
| 2020/01/06 | 16 | 38.40 | 1 | 38.35 | 38.20 | 15 | 7,443 | 0.20% |
|
| 2020/01/03 | 6 | 38.33 | 0 | 0.00 | 38.15 | 6 | 7,509 | 0.08% |
|
| 2020/01/02 | 0 | 0.00 | 5 | 38.85 | 38.35 | -5 | 7,550 | -0.07% |
|
| 2019/12/31 | 6 | 38.53 | 0 | 0.00 | 38.45 | 6 | 7,597 | 0.08% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 38.45 | 38.35 | -1 | 7,685 | -0.01% |
|
| 2019/12/27 | 5 | 38.96 | 153 | 39.25 | 38.50 | -148 | 7,650 | -1.93% |
大賣/鉅額交易
|
| 2019/12/26 | 2 | 38.40 | 5 | 38.35 | 38.40 | -3 | 7,510 | -0.04% |
|
| 2019/12/25 | 10 | 39.20 | 15 | 39.07 | 38.90 | -5 | 7,446 | -0.07% |
|
| 2019/12/24 | 7 | 38.81 | 12 | 39.21 | 38.75 | -5 | 7,452 | -0.07% |
|
| 2019/12/23 | 12 | 39.38 | 8 | 40.04 | 39.20 | 4 | 7,343 | 0.05% |
|
| 2019/12/20 | 0 | 0.00 | 2 | 39.03 | 39.00 | -2 | 6,899 | -0.03% |
|
| 2019/12/19 | 8 | 38.38 | 6 | 38.50 | 38.50 | 2 | 6,622 | 0.03% |
|
| 2019/12/18 | 18 | 38.59 | 18 | 39.21 | 38.10 | 0 | 6,490 | 0.00% |
|
| 2019/12/17 | 20 | 38.42 | 10 | 38.10 | 38.00 | 10 | 6,134 | 0.16% |
|
| 2019/12/16 | 37 | 38.02 | 53 | 38.36 | 39.10 | -16 | 5,802 | -0.28% |
|
| 2019/12/13 | 2 | 36.00 | 8 | 35.84 | 35.55 | -6 | 5,577 | -0.11% |
|
| 2019/12/12 | 24 | 36.63 | 17 | 36.63 | 36.40 | 7 | 5,540 | 0.13% |
|
| 2019/12/11 | 10 | 35.65 | 10 | 35.85 | 35.70 | 0 | 5,287 | 0.00% |
|
| 2019/12/09 | 1 | 35.05 | 3 | 35.05 | 35.10 | -2 | 5,418 | -0.04% |
|
| 2019/12/06 | 2 | 35.95 | 2 | 35.80 | 35.50 | 0 | 5,434 | 0.00% |
|
| 2019/12/05 | 0 | 0.00 | 0 | 35.85 | 35.85 | 0 | 5,489 | 0.00% |
|
| 2019/12/04 | 0 | 0.00 | 5 | 35.15 | 35.15 | -5 | 5,506 | -0.09% |
|
| 2019/12/02 | 0 | 0.00 | 5 | 35.20 | 35.40 | -5 | 5,569 | -0.09% |
|
| 2019/11/29 | 2 | 35.20 | 5 | 35.10 | 35.05 | -3 | 5,542 | -0.05% |
|
| 2019/11/27 | 5 | 36.30 | 1 | 35.75 | 35.90 | 4 | 5,556 | 0.07% |
|
| 2019/11/26 | 0 | 0.00 | 10 | 35.30 | 35.20 | -10 | 5,461 | -0.18% |
|
| 2019/11/25 | 0 | 0.00 | 1 | 35.10 | 35.00 | -1 | 5,473 | -0.02% |
|
| 2019/11/22 | 11 | 34.83 | 0 | 0.00 | 34.85 | 11 | 5,519 | 0.20% |
|
| 2019/11/20 | 1 | 34.75 | 7 | 34.65 | 34.75 | -6 | 5,526 | -0.11% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 35.15 | 35.50 | -1 | 5,514 | -0.02% |
|
| 2019/11/15 | 0 | 0.00 | 0.1 | 35.20 | 34.85 | -0.1 | 5,509 | 0.00% |
|
| 2019/11/13 | 10 | 34.95 | 0 | 0.00 | 34.95 | 10 | 5,520 | 0.18% |
|
| 2019/11/12 | 10 | 34.85 | 0 | 0.00 | 35.05 | 10 | 5,576 | 0.18% |
|
| 2019/11/11 | 6 | 34.92 | 7 | 34.95 | 34.65 | -1 | 5,626 | -0.02% |
|
| 2019/11/07 | 1 | 35.75 | 8 | 35.70 | 36.10 | -7 | 5,692 | -0.12% |
|
| 2019/11/06 | 0 | 0.00 | 8 | 37.41 | 36.90 | -8 | 5,686 | -0.14% |
|
| 2019/11/05 | 8 | 37.54 | 0 | 0.00 | 37.50 | 8 | 5,984 | 0.13% |
|
| 2019/11/01 | 0 | 0.00 | 7 | 36.80 | 37.30 | -7 | 6,039 | -0.12% |
|
| 2019/10/31 | 164 | 36.85 | 13 | 37.50 | 36.80 | 151 | 6,132 | 2.46% |
大買/鉅額交易
|
| 2019/10/30 | 8 | 37.68 | 0 | 0.00 | 37.50 | 8 | 6,142 | 0.13% |
|
| 2019/10/29 | 8 | 37.65 | 3 | 37.45 | 37.50 | 5 | 6,135 | 0.08% |
|
| 2019/10/25 | 0 | 0.00 | 10 | 39.43 | 38.75 | -10 | 6,201 | -0.16% |
|
| 2019/10/24 | 15 | 39.25 | 0 | 0.00 | 39.25 | 15 | 6,162 | 0.24% |
|
| 2019/10/23 | 0 | 0.00 | 10 | 39.00 | 38.50 | -10 | 6,182 | -0.16% |
|
| 2019/10/22 | 6 | 38.10 | 5 | 38.10 | 38.00 | 1 | 6,083 | 0.02% |
|
| 2019/10/21 | 0 | 0.00 | 5 | 37.95 | 38.10 | -5 | 6,093 | -0.08% |
|
| 2019/10/18 | 5 | 38.35 | 5 | 37.90 | 37.90 | 0 | 6,115 | 0.00% |
|
| 2019/10/17 | 5 | 37.45 | 5 | 37.70 | 38.10 | 0 | 6,146 | 0.00% |
|
| 2019/10/15 | 10 | 38.50 | 5 | 37.90 | 37.95 | 5 | 6,533 | 0.08% |
|
| 2019/10/14 | 0 | 0.00 | 5 | 38.25 | 38.25 | -5 | 6,572 | -0.08% |
|
| 2019/10/09 | 11 | 38.30 | 1 | 37.75 | 37.70 | 10 | 6,532 | 0.15% |
|
| 2019/10/08 | 10 | 37.88 | 11 | 38.18 | 38.25 | -1 | 6,479 | -0.02% |
|
| 2019/10/07 | 2 | 37.55 | 18 | 37.74 | 37.50 | -16 | 6,469 | -0.25% |
|
| 2019/10/04 | 19 | 37.47 | 6 | 36.78 | 36.85 | 13 | 6,431 | 0.20% |
|
| 2019/10/02 | 4 | 36.05 | 4 | 36.05 | 36.05 | 0 | 6,775 | 0.00% |
|
| 2019/10/01 | 0 | 0.00 | 7 | 36.06 | 36.15 | -7 | 6,792 | -0.10% |
|
| 2019/09/27 | 3 | 35.50 | 0 | 0.00 | 35.50 | 3 | 6,765 | 0.04% |
|
| 2019/09/24 | 0 | 0.00 | 8 | 37.60 | 37.60 | -8 | 6,712 | -0.12% |
|
| 2019/09/23 | 8 | 38.06 | 0 | 0.00 | 37.65 | 8 | 6,702 | 0.12% |
|
| 2019/09/20 | 4 | 37.73 | 0 | 0.00 | 37.70 | 4 | 6,702 | 0.06% |
|
| 2019/09/18 | 7 | 38.59 | 9 | 38.73 | 38.55 | -2 | 6,601 | -0.03% |
|
| 2019/09/17 | 2 | 37.40 | 3 | 37.43 | 36.65 | -1 | 6,243 | -0.02% |
|
| 2019/09/16 | 1 | 37.10 | 4 | 36.65 | 37.10 | -3 | 6,305 | -0.05% |
|
| 2019/09/12 | 0 | 0.00 | 3 | 37.75 | 37.05 | -3 | 6,354 | -0.05% |
|
| 2019/09/11 | 13 | 36.94 | 10 | 37.15 | 37.25 | 3 | 6,393 | 0.05% |
|
| 2019/09/10 | 5 | 36.60 | 5 | 35.85 | 35.85 | 0 | 6,314 | 0.00% |
|
| 2019/09/09 | 9 | 36.58 | 18 | 36.84 | 36.75 | -9 | 6,308 | -0.14% |
|
| 2019/09/06 | 31 | 35.83 | 28 | 36.10 | 36.20 | 3 | 6,293 | 0.05% |
|
| 2019/09/05 | 2 | 35.70 | 0 | 0.00 | 35.50 | 2 | 6,436 | 0.03% |
|
| 2019/09/04 | 1 | 35.10 | 0 | 0.00 | 35.25 | 1 | 6,445 | 0.02% |
|
| 2019/09/02 | 5 | 34.37 | 5 | 34.55 | 34.90 | 0 | 6,591 | 0.00% |
|
| 2019/08/29 | 5 | 35.05 | 14 | 34.74 | 34.60 | -9 | 6,662 | -0.14% |
|
| 2019/08/28 | 5 | 34.80 | 7 | 34.68 | 34.75 | -2 | 6,702 | -0.03% |
|
| 2019/08/27 | 19 | 34.46 | 10 | 34.80 | 34.40 | 9 | 6,781 | 0.13% |
|
| 2019/08/26 | 0 | 0.00 | 7 | 33.81 | 33.85 | -7 | 6,789 | -0.10% |
|
| 2019/08/23 | 0 | 0.00 | 1 | 34.10 | 34.10 | -1 | 6,811 | -0.01% |
|
| 2019/08/22 | 5 | 34.25 | 0 | 0.00 | 34.05 | 5 | 6,845 | 0.07% |
|
| 2019/08/21 | 0 | 0.00 | 4 | 34.04 | 33.95 | -4 | 6,878 | -0.06% |
|
| 2019/08/20 | 2 | 34.15 | 1 | 33.95 | 33.75 | 1 | 6,914 | 0.01% |
|
| 2019/08/19 | 3 | 34.05 | 3 | 34.17 | 33.95 | 0 | 6,963 | 0.00% |
|
| 2019/08/16 | 10 | 34.03 | 10 | 34.15 | 34.20 | 0 | 6,984 | 0.00% |
|
| 2019/08/13 | 5 | 32.60 | 0 | 0.00 | 32.65 | 5 | 7,071 | 0.07% |
|
| 2019/08/12 | 1 | 32.60 | 0 | 0.00 | 33.25 | 1 | 7,124 | 0.01% |
|
| 2019/08/08 | 6 | 32.68 | 4 | 32.78 | 32.85 | 2 | 7,143 | 0.03% |
|
| 2019/08/07 | 15 | 32.74 | 34 | 33.04 | 33.00 | -19 | 7,184 | -0.26% |
|
| 2019/08/06 | 5 | 35.85 | 5 | 35.40 | 35.85 | 0 | 7,017 | 0.00% |
|
| 2019/08/05 | 5 | 36.43 | 0 | 0.00 | 36.40 | 5 | 7,074 | 0.07% |
|
| 2019/08/02 | 2 | 37.13 | 0 | 0.00 | 36.80 | 2 | 7,279 | 0.03% |
|
| 2019/08/01 | 1 | 38.00 | 0 | 0.00 | 37.95 | 1 | 7,349 | 0.01% |
|
| 2019/07/31 | 0 | 0.00 | 1 | 39.00 | 38.85 | -1 | 7,567 | -0.01% |
|
| 2019/07/30 | 5 | 38.75 | 9 | 39.61 | 38.75 | -4 | 7,993 | -0.05% |
|
| 2019/07/26 | 5 | 40.05 | 5 | 40.25 | 40.25 | 0 | 8,005 | 0.00% |
|
| 2019/07/25 | 10 | 39.98 | 15 | 40.03 | 40.25 | -5 | 8,165 | -0.06% |
|
| 2019/07/24 | 5 | 39.50 | 0 | 0.00 | 39.35 | 5 | 8,097 | 0.06% |
|
| 2019/07/23 | 3 | 39.50 | 0 | 0.00 | 39.50 | 3 | 8,160 | 0.04% |
|
| 2019/07/22 | 2 | 39.30 | 0 | 0.00 | 39.25 | 2 | 8,204 | 0.02% |
|
| 2019/07/19 | 1 | 39.50 | 22 | 39.26 | 39.15 | -21 | 8,258 | -0.25% |
|
| 2019/07/18 | 27 | 40.28 | 13 | 40.11 | 39.55 | 14 | 8,268 | 0.17% |
|
| 2019/07/17 | 21 | 39.72 | 36.5 | 40.00 | 40.55 | -15.5 | 8,135 | -0.19% |
|
| 2019/07/16 | 13 | 39.29 | 10 | 39.55 | 39.40 | 3 | 8,035 | 0.04% |
|
| 2019/07/15 | 0 | 0.00 | 6 | 39.04 | 38.95 | -6 | 8,111 | -0.07% |
|
| 2019/07/12 | 10 | 39.28 | 5 | 39.29 | 38.90 | 5 | 8,342 | 0.06% |
|
| 2019/07/11 | 2 | 39.00 | 5 | 39.15 | 39.20 | -3 | 8,562 | -0.04% |
|
| 2019/07/10 | 1 | 38.65 | 1 | 39.05 | 38.65 | 0 | 8,614 | 0.00% |
|
| 2019/07/09 | 4 | 38.61 | 10 | 38.87 | 38.65 | -6 | 8,828 | -0.07% |
|
| 2019/07/08 | 22 | 39.39 | 18 | 39.51 | 39.00 | 4 | 9,049 | 0.04% |
|
| 2019/07/05 | 11 | 37.50 | 13 | 37.24 | 37.50 | -2 | 9,086 | -0.02% |
|
| 2019/07/04 | 0 | 0.00 | 2 | 37.30 | 37.10 | -2 | 10,207 | -0.02% |
|
| 2019/07/03 | 2 | 37.15 | 0 | 0.00 | 37.00 | 2 | 10,571 | 0.02% |
|
| 2019/07/02 | 5 | 37.45 | 7 | 37.27 | 37.35 | -2 | 10,901 | -0.02% |
|
| 2019/07/01 | 3 | 37.00 | 10 | 36.90 | 36.85 | -7 | 11,031 | -0.06% |
|
| 2019/06/28 | 5 | 36.55 | 0 | 0.00 | 36.55 | 5 | 11,361 | 0.04% |
|
| 2019/06/26 | 0 | 0.00 | 6 | 36.49 | 36.80 | -6 | 11,707 | -0.05% |
|
| 2019/06/25 | 13 | 37.19 | 2 | 37.85 | 36.75 | 11 | 11,834 | 0.09% |
|
| 2019/06/24 | 0 | 0.00 | 3 | 37.42 | 37.40 | -3 | 11,963 | -0.03% |
|
| 2019/06/21 | 3 | 37.22 | 0 | 0.00 | 37.20 | 3 | 12,065 | 0.02% |
|
| 2019/06/20 | 0 | 0.00 | 3 | 37.50 | 37.10 | -3 | 12,189 | -0.02% |
|
| 2019/06/19 | 3 | 36.90 | 4 | 36.86 | 37.05 | -1 | 12,635 | -0.01% |
|
| 2019/06/18 | 4 | 36.59 | 0 | 0.00 | 36.10 | 4 | 12,760 | 0.03% |
|
| 2019/06/14 | 3 | 37.15 | 6 | 36.90 | 36.90 | -3 | 13,916 | -0.02% |
|
| 2019/06/13 | 5 | 36.90 | 5 | 36.98 | 36.80 | 0 | 14,624 | 0.00% |
|
| 2019/06/12 | 0 | 0.00 | 1 | 36.20 | 36.25 | -1 | 14,754 | -0.01% |
|
| 2019/06/11 | 9 | 36.38 | 5 | 35.98 | 36.00 | 4 | 14,900 | 0.03% |
|
| 2019/06/10 | 2 | 35.65 | 4 | 35.58 | 35.50 | -2 | 14,813 | -0.01% |
|
| 2019/06/06 | 4 | 34.95 | 0 | 0.00 | 34.95 | 4 | 14,843 | 0.03% |
|
| 2019/06/05 | 2 | 35.60 | 3 | 35.30 | 34.85 | -1 | 14,952 | -0.01% |
|
| 2019/06/03 | 3 | 35.08 | 0 | 0.00 | 35.10 | 3 | 15,244 | 0.02% |
|
| 2019/05/31 | 0 | 0.00 | 1 | 36.60 | 36.10 | -1 | 15,195 | -0.01% |
|
| 2019/05/29 | 2 | 35.88 | 0 | 0.00 | 35.70 | 2 | 15,399 | 0.01% |
|
| 2019/05/28 | 1 | 36.40 | 1 | 36.20 | 36.05 | 0 | 15,485 | 0.00% |
|
| 2019/05/27 | 0 | 0.00 | 3 | 36.30 | 35.80 | -3 | 15,658 | -0.02% |
|
| 2019/05/24 | 33 | 36.08 | 13 | 36.10 | 36.15 | 20 | 16,081 | 0.12% |
|
| 2019/05/23 | 0 | 0.00 | 2 | 35.55 | 35.65 | -2 | 16,183 | -0.01% |
|
| 2019/05/22 | 5 | 36.16 | 5 | 36.70 | 36.10 | 0 | 16,253 | 0.00% |
|
| 2019/05/21 | 12 | 35.05 | 17 | 35.82 | 36.65 | -5 | 16,356 | -0.03% |
|
| 2019/05/20 | 7 | 34.75 | 6 | 34.18 | 34.55 | 1 | 16,304 | 0.01% |
|
| 2019/05/17 | 1 | 35.05 | 0 | 0.00 | 34.55 | 1 | 16,364 | 0.01% |
|
| 2019/05/16 | 8 | 36.41 | 11 | 35.82 | 35.50 | -3 | 16,401 | -0.02% |
|
| 2019/05/15 | 10 | 36.64 | 2 | 36.45 | 36.70 | 8 | 16,463 | 0.05% |
|
| 2019/05/14 | 0 | 0.00 | 5 | 35.21 | 35.65 | -5 | 16,506 | -0.03% |
|
| 2019/05/13 | 2 | 36.60 | 8 | 35.80 | 35.40 | -6 | 16,473 | -0.04% |
|
| 2019/05/10 | 0 | 0.00 | 12 | 37.19 | 36.45 | -12 | 16,462 | -0.07% |
|
| 2019/05/09 | 16 | 37.87 | 13 | 37.45 | 37.20 | 3 | 16,372 | 0.02% |
|
| 2019/05/08 | 13 | 37.77 | 4 | 38.31 | 37.50 | 9 | 16,549 | 0.05% |
|
| 2019/05/07 | 13 | 39.48 | 5.1 | 39.16 | 39.20 | 7.9 | 16,842 | 0.05% |
|
| 2019/05/06 | 0 | 0.00 | 5 | 41.66 | 41.50 | -5 | 16,539 | -0.03% |
|
| 2019/05/03 | 6 | 42.80 | 5 | 42.96 | 42.90 | 1 | 16,507 | 0.01% |
|
| 2019/05/02 | 8 | 42.62 | 6 | 43.03 | 43.05 | 2 | 16,608 | 0.01% |
|
| 2019/04/30 | 11 | 41.23 | 12 | 41.35 | 41.80 | -1 | 16,598 | -0.01% |
|
| 2019/04/29 | 6 | 41.22 | 8 | 41.42 | 41.20 | -2 | 16,873 | -0.01% |
|
| 2019/04/26 | 3 | 41.42 | 4 | 41.29 | 41.20 | -1 | 16,896 | -0.01% |
|
| 2019/04/25 | 0 | 0.00 | 14 | 42.00 | 42.00 | -14 | 17,209 | -0.08% |
|
| 2019/04/24 | 2 | 42.70 | 0 | 0.00 | 42.45 | 2 | 17,234 | 0.01% |
|
| 2019/04/23 | 8 | 42.52 | 0 | 0.00 | 42.60 | 8 | 17,276 | 0.05% |
|
| 2019/04/22 | 14 | 43.15 | 9 | 43.66 | 43.15 | 5 | 17,522 | 0.03% |
|
| 2019/04/19 | 6 | 42.85 | 0 | 0.00 | 42.70 | 6 | 17,712 | 0.03% |
|
| 2019/04/18 | 7 | 43.86 | 25 | 43.43 | 42.15 | -18 | 17,796 | -0.10% |
|
| 2019/04/17 | 32 | 45.05 | 18 | 44.86 | 44.30 | 14 | 17,877 | 0.08% |
|
| 2019/04/16 | 7 | 44.18 | 1 | 43.85 | 44.50 | 6 | 17,684 | 0.03% |
|
| 2019/04/15 | 0 | 0.00 | 6 | 44.00 | 43.90 | -6 | 17,630 | -0.03% |
|
| 2019/04/12 | 23 | 43.94 | 15 | 43.77 | 43.75 | 8 | 17,456 | 0.05% |
|
| 2019/04/11 | 25 | 43.66 | 29 | 43.51 | 43.00 | -4 | 17,228 | -0.02% |
|
| 2019/04/10 | 45 | 43.74 | 43 | 44.40 | 44.25 | 2 | 16,912 | 0.01% |
|
| 2019/04/09 | 8 | 41.13 | 18 | 41.74 | 42.00 | -10 | 15,995 | -0.06% |
|
| 2019/04/08 | 29 | 41.54 | 10 | 41.79 | 40.90 | 19 | 15,740 | 0.12% |
|
| 2019/04/03 | 10 | 40.56 | 5 | 40.89 | 40.45 | 5 | 15,536 | 0.03% |
|
| 2019/04/02 | 7 | 41.06 | 10 | 41.38 | 40.80 | -3 | 15,407 | -0.02% |
|
| 2019/04/01 | 5 | 40.08 | 13 | 40.18 | 40.15 | -8 | 15,066 | -0.05% |
|
| 2019/03/29 | 13 | 39.99 | 5 | 40.10 | 39.95 | 8 | 14,931 | 0.05% |
|
| 2019/03/28 | 0 | 0.00 | 12 | 39.54 | 39.55 | -12 | 14,844 | -0.08% |
|
| 2019/03/27 | 19 | 39.94 | 19 | 39.93 | 39.85 | 0 | 14,968 | 0.00% |
|
| 2019/03/26 | 0 | 0.00 | 6 | 39.33 | 39.20 | -6 | 14,863 | -0.04% |
|
| 2019/03/25 | 8 | 39.04 | 10 | 39.70 | 38.85 | -2 | 14,975 | -0.01% |
|
| 2019/03/22 | 42 | 41.01 | 37 | 41.03 | 40.60 | 5 | 14,881 | 0.03% |
|
| 2019/03/21 | 17 | 40.42 | 1 | 40.15 | 40.10 | 16 | 14,527 | 0.11% |
|
| 2019/03/20 | 17 | 40.29 | 65 | 40.62 | 40.35 | -48 | 14,483 | -0.33% |
|
| 2019/03/19 | 43 | 40.80 | 25 | 41.35 | 39.55 | 18 | 14,288 | 0.13% |
|
| 2019/03/18 | 48 | 40.06 | 47 | 39.07 | 41.15 | 1 | 13,620 | 0.01% |
|
| 2019/03/15 | 57 | 37.36 | 63 | 37.65 | 37.45 | -6 | 13,140 | -0.05% |
|
| 2019/03/14 | 52 | 36.79 | 66 | 36.92 | 36.80 | -14 | 12,936 | -0.11% |
|
| 2019/03/13 | 8 | 36.56 | 13 | 36.53 | 36.20 | -5 | 13,061 | -0.04% |
|
| 2019/03/12 | 28 | 36.24 | 14.2 | 36.12 | 36.00 | 13.8 | 13,193 | 0.10% |
|
| 2019/03/11 | 25 | 36.39 | 12 | 36.43 | 36.25 | 13 | 13,291 | 0.10% |
|
| 2019/03/08 | 5 | 35.00 | 25 | 35.50 | 36.00 | -20 | 13,536 | -0.15% |
|
| 2019/03/07 | 46 | 36.04 | 5 | 36.31 | 35.60 | 41 | 14,841 | 0.28% |
|
| 2019/03/06 | 1 | 37.25 | 10 | 37.25 | 37.25 | -9 | 15,111 | -0.06% |
|
| 2019/03/05 | 10 | 38.00 | 0 | 0.00 | 37.50 | 10 | 15,338 | 0.07% |
|
| 2019/03/04 | 1 | 37.15 | 14 | 37.29 | 37.90 | -13 | 15,348 | -0.08% |
|
| 2019/02/27 | 11 | 36.76 | 0 | 0.00 | 36.80 | 11 | 15,395 | 0.07% |
|
| 2019/02/26 | 2 | 37.65 | 2 | 37.78 | 37.45 | 0 | 15,447 | 0.00% |
|
| 2019/02/25 | 19 | 37.94 | 21 | 38.61 | 38.00 | -2 | 15,655 | -0.01% |
|
| 2019/02/22 | 12 | 36.95 | 7 | 37.12 | 37.10 | 5 | 15,441 | 0.03% |
|
| 2019/02/21 | 1 | 36.45 | 7 | 36.65 | 36.55 | -6 | 15,576 | -0.04% |
|
| 2019/02/20 | 3 | 37.60 | 2 | 36.95 | 37.00 | 1 | 15,698 | 0.01% |
|
| 2019/02/19 | 20 | 36.25 | 29 | 36.53 | 36.55 | -9 | 15,945 | -0.06% |
|
| 2019/02/18 | 16 | 35.90 | 15 | 36.03 | 35.90 | 1 | 16,167 | 0.01% |
|
| 2019/02/15 | 12 | 35.29 | 11 | 35.62 | 35.35 | 1 | 16,495 | 0.01% |
|
| 2019/02/14 | 13 | 37.10 | 2 | 37.10 | 36.50 | 11 | 17,457 | 0.06% |
|
| 2019/02/13 | 14 | 36.21 | 16 | 36.58 | 36.20 | -2 | 17,620 | -0.01% |
|
| 2019/02/12 | 2 | 37.25 | 0 | 0.00 | 37.10 | 2 | 17,598 | 0.01% |
|
| 2019/02/11 | 0 | 0.00 | 16 | 37.25 | 36.80 | -16 | 17,833 | -0.09% |
|
| 2019/01/30 | 5 | 36.69 | 0 | 0.00 | 36.55 | 5 | 17,875 | 0.03% |
|
| 2019/01/29 | 17 | 36.98 | 15 | 36.90 | 37.00 | 2 | 17,804 | 0.01% |
|
| 2019/01/28 | 13 | 37.43 | 22 | 37.14 | 37.95 | -9 | 17,508 | -0.05% |
|
| 2019/01/25 | 2 | 35.10 | 4 | 34.94 | 34.80 | -2 | 17,053 | -0.01% |
|
| 2019/01/24 | 5 | 34.45 | 7 | 34.68 | 34.45 | -2 | 17,031 | -0.01% |
|
| 2019/01/23 | 22 | 34.55 | 17 | 34.58 | 34.50 | 5 | 17,032 | 0.03% |
|
| 2019/01/22 | 11 | 34.22 | 11 | 34.16 | 34.00 | 0 | 16,931 | 0.00% |
|
| 2019/01/21 | 0 | 0.00 | 11 | 33.40 | 34.10 | -11 | 16,789 | -0.07% |
|
| 2019/01/18 | 7 | 32.92 | 0 | 0.00 | 32.95 | 7 | 16,517 | 0.04% |
|
| 2019/01/17 | 14 | 32.81 | 8 | 34.03 | 32.85 | 6 | 16,516 | 0.04% |
|
| 2019/01/16 | 13 | 34.05 | 6 | 34.08 | 34.05 | 7 | 16,348 | 0.04% |
|
| 2019/01/15 | 9 | 33.82 | 9 | 33.83 | 33.80 | 0 | 16,294 | 0.00% |
|
| 2019/01/14 | 13 | 34.08 | 12 | 33.95 | 33.60 | 1 | 16,235 | 0.01% |
|
| 2019/01/11 | 6 | 33.63 | 1 | 34.90 | 33.60 | 5 | 15,993 | 0.03% |
|
| 2019/01/10 | 5 | 34.75 | 0 | 0.00 | 34.60 | 5 | 15,728 | 0.03% |
|
| 2019/01/09 | 16 | 35.92 | 21 | 35.70 | 35.35 | -5 | 15,538 | -0.03% |
|
| 2019/01/08 | 14 | 37.18 | 8 | 37.18 | 37.00 | 6 | 15,237 | 0.04% |
|
| 2019/01/07 | 8 | 37.04 | 13 | 37.08 | 36.70 | -5 | 15,272 | -0.03% |
|
| 2019/01/04 | 4 | 35.98 | 6 | 36.32 | 36.50 | -2 | 15,269 | -0.01% |
|
| 2019/01/03 | 14 | 36.38 | 12 | 36.64 | 36.10 | 2 | 15,382 | 0.01% |
|
| 2019/01/02 | 8 | 35.73 | 7 | 35.86 | 36.10 | 1 | 15,459 | 0.01% |
|
| 2018/12/28 | 9 | 35.33 | 4 | 35.16 | 35.35 | 5 | 15,655 | 0.03% |
|
| 2018/12/27 | 3 | 36.57 | 12 | 36.66 | 36.50 | -9 | 15,552 | -0.06% |
|
| 2018/12/26 | 19 | 37.05 | 16 | 37.37 | 36.20 | 3 | 15,523 | 0.02% |
|
| 2018/12/25 | 10 | 35.91 | 3 | 36.18 | 36.05 | 7 | 15,419 | 0.05% |
|
| 2018/12/24 | 10 | 36.25 | 14 | 36.36 | 36.60 | -4 | 15,423 | -0.03% |
|
| 2018/12/22 | 2 | 36.03 | 0 | 0.00 | 36.00 | 2 | 15,442 | 0.01% |
|
| 2018/12/21 | 8 | 35.88 | 3 | 35.67 | 36.30 | 5 | 15,495 | 0.03% |
|
| 2018/12/20 | 12 | 36.25 | 1 | 35.90 | 35.90 | 11 | 15,428 | 0.07% |
|
| 2018/12/19 | 5 | 38.14 | 13 | 38.50 | 38.15 | -8 | 15,382 | -0.05% |
|
| 2018/12/18 | 29 | 38.74 | 27 | 38.87 | 38.80 | 2 | 15,267 | 0.01% |
|
| 2018/12/17 | 1 | 39.05 | 11 | 38.80 | 37.75 | -10 | 15,081 | -0.07% |
|
| 2018/12/14 | 11 | 38.85 | 15 | 39.17 | 38.65 | -4 | 14,964 | -0.03% |
|
| 2018/12/13 | 9 | 38.81 | 21 | 39.00 | 38.90 | -12 | 14,878 | -0.08% |
|
| 2018/12/12 | 14 | 39.54 | 5 | 39.86 | 39.45 | 9 | 14,731 | 0.06% |
|
| 2018/12/11 | 14 | 39.35 | 0 | 0.00 | 39.15 | 14 | 14,594 | 0.10% |
|
| 2018/12/10 | 11 | 40.04 | 9 | 40.94 | 39.50 | 2 | 14,454 | 0.01% |
|
| 2018/12/07 | 5 | 43.15 | 1 | 43.90 | 42.80 | 4 | 14,188 | 0.03% |
|
| 2018/12/06 | 33 | 44.01 | 14 | 44.08 | 42.55 | 19 | 14,100 | 0.13% |
|
| 2018/12/05 | 9 | 46.28 | 13 | 46.38 | 46.45 | -4 | 13,891 | -0.03% |
|
| 2018/12/04 | 0 | 0.00 | 11 | 46.39 | 46.35 | -11 | 13,879 | -0.08% |
|
| 2018/12/03 | 28 | 46.85 | 24 | 46.69 | 47.25 | 4 | 13,881 | 0.03% |
|
| 2018/11/30 | 48 | 47.24 | 31 | 47.97 | 45.55 | 17 | 13,493 | 0.13% |
|
| 2018/11/29 | 40 | 48.09 | 43 | 47.90 | 47.00 | -3 | 12,082 | -0.02% |
|
| 2018/11/28 | 26 | 44.21 | 26 | 44.59 | 45.30 | 0 | 11,511 | 0.00% |
|
| 2018/11/27 | 0 | 0.00 | 4 | 42.16 | 43.15 | -4 | 11,258 | -0.04% |
|
| 2018/11/26 | 5 | 42.60 | 2 | 41.40 | 41.40 | 3 | 11,163 | 0.03% |
|
| 2018/11/23 | 14 | 42.45 | 13 | 42.81 | 41.90 | 1 | 10,973 | 0.01% |
|
| 2018/11/22 | 69 | 44.09 | 64 | 44.41 | 42.60 | 5 | 10,822 | 0.05% |
|
| 2018/11/21 | 2 | 43.25 | 3 | 43.28 | 43.00 | -1 | 10,409 | -0.01% |
|
| 2018/11/20 | 20 | 42.60 | 31 | 42.67 | 42.80 | -11 | 10,156 | -0.11% |
|
| 2018/11/19 | 37 | 42.63 | 37 | 42.43 | 41.85 | 0 | 9,861 | 0.00% |
|
| 2018/11/16 | 21 | 42.95 | 16 | 43.09 | 43.00 | 5 | 9,654 | 0.05% |
|
| 2018/11/15 | 29 | 43.16 | 21 | 43.73 | 42.90 | 8 | 9,436 | 0.08% |
|
| 2018/11/14 | 27 | 43.63 | 38 | 43.81 | 43.00 | -11 | 9,140 | -0.12% |
|
| 2018/11/13 | 39 | 43.51 | 36 | 44.21 | 44.55 | 3 | 8,732 | 0.03% |
|
| 2018/11/12 | 19 | 40.73 | 35 | 41.60 | 42.35 | -16 | 7,639 | -0.21% |
|
| 2018/11/09 | 22 | 39.03 | 23 | 38.97 | 38.50 | -1 | 7,419 | -0.01% |
|
| 2018/11/08 | 24 | 38.79 | 45 | 39.07 | 39.10 | -21 | 7,418 | -0.28% |
|
| 2018/11/07 | 10 | 36.11 | 110 | 37.09 | 37.15 | -100 | 7,128 | -1.40% |
大賣/
|
| 2018/11/06 | 12 | 35.13 | 10 | 34.25 | 33.80 | 2 | 7,101 | 0.03% |
|
| 2018/11/05 | 40 | 34.85 | 23 | 35.09 | 34.85 | 17 | 7,288 | 0.23% |
|
| 2018/11/02 | 22 | 35.38 | 43 | 35.57 | 35.70 | -21 | 7,240 | -0.29% |
|
| 2018/11/01 | 16 | 34.64 | 18 | 34.77 | 34.90 | -2 | 7,135 | -0.03% |
|
| 2018/10/31 | 6 | 33.43 | 18 | 33.52 | 33.60 | -12 | 7,146 | -0.17% |
|
| 2018/10/30 | 13 | 32.97 | 0 | 0.00 | 32.70 | 13 | 7,060 | 0.18% |
|
| 2018/10/29 | 5 | 31.74 | 7 | 31.60 | 31.70 | -2 | 6,981 | -0.03% |
|
| 2018/10/26 | 19 | 31.91 | 20 | 31.79 | 31.15 | -1 | 6,938 | -0.01% |
|
| 2018/10/25 | 16 | 31.83 | 20 | 32.01 | 31.70 | -4 | 6,878 | -0.06% |
|
| 2018/10/24 | 28 | 34.05 | 41 | 34.31 | 33.40 | -13 | 6,787 | -0.19% |
|
| 2018/10/23 | 17 | 33.12 | 2 | 33.00 | 33.00 | 15 | 6,567 | 0.23% |
|
| 2018/10/22 | 3 | 31.85 | 9 | 33.06 | 33.80 | -6 | 6,553 | -0.09% |
|
| 2018/10/19 | 6 | 32.03 | 0 | 0.00 | 32.20 | 6 | 6,460 | 0.09% |
|
| 2018/10/18 | 3 | 31.68 | 5 | 31.76 | 31.65 | -2 | 6,359 | -0.03% |
|
| 2018/10/17 | 1 | 32.00 | 0 | 0.00 | 31.10 | 1 | 6,306 | 0.02% |
|
| 2018/10/16 | 3 | 31.83 | 4 | 31.91 | 31.85 | -1 | 6,232 | -0.02% |
|
| 2018/10/15 | 2 | 31.35 | 5 | 31.65 | 32.10 | -3 | 6,185 | -0.05% |
|
| 2018/10/12 | 10 | 30.82 | 9 | 31.03 | 31.10 | 1 | 6,113 | 0.02% |
|
| 2018/10/11 | 11 | 31.12 | 19 | 30.77 | 30.40 | -8 | 6,168 | -0.13% |
|
| 2018/10/09 | 23 | 34.35 | 16 | 34.27 | 33.75 | 7 | 5,982 | 0.12% |
|
| 2018/10/08 | 5 | 36.44 | 2 | 35.50 | 35.50 | 3 | 5,802 | 0.05% |
|
| 2018/10/05 | 21 | 37.64 | 21 | 37.35 | 38.40 | 0 | 5,547 | 0.00% |
|
| 2018/10/04 | 11 | 38.80 | 9 | 39.18 | 39.05 | 2 | 5,427 | 0.04% |
|
| 2018/10/03 | 4 | 39.86 | 3 | 40.05 | 38.90 | 1 | 5,353 | 0.02% |
|
| 2018/10/02 | 5 | 40.08 | 5 | 40.28 | 39.50 | 0 | 5,297 | 0.00% |
|
| 2018/10/01 | 8 | 40.17 | 7 | 40.54 | 39.90 | 1 | 5,281 | 0.02% |
|
| 2018/09/28 | 8 | 41.18 | 3 | 41.83 | 40.60 | 5 | 5,253 | 0.10% |
|
| 2018/09/27 | 3 | 42.08 | 5 | 42.17 | 42.20 | -2 | 5,235 | -0.04% |
|
| 2018/09/26 | 9 | 42.88 | 7 | 43.37 | 43.05 | 2 | 5,288 | 0.04% |
|
| 2018/09/25 | 3 | 40.30 | 0 | 0.00 | 40.35 | 3 | 5,267 | 0.06% |
|
| 2018/09/19 | 0 | 0.00 | 9 | 39.29 | 40.05 | -9 | 5,207 | -0.17% |
|
| 2018/09/18 | 4 | 38.55 | 0 | 0.00 | 38.50 | 4 | 5,175 | 0.08% |
|
| 2018/09/17 | 5 | 39.30 | 0 | 0.00 | 39.30 | 5 | 5,159 | 0.10% |
|
| 2018/09/13 | 0 | 0.00 | 1 | 39.20 | 39.30 | -1 | 5,096 | -0.02% |
|
| 2018/09/12 | 3 | 38.95 | 0 | 0.00 | 39.30 | 3 | 5,099 | 0.06% |
|
| 2018/09/11 | 3 | 38.15 | 3 | 39.07 | 38.80 | 0 | 5,147 | 0.00% |
|
| 2018/09/10 | 19 | 38.33 | 25 | 38.44 | 37.20 | -6 | 5,086 | -0.12% |
|
| 2018/09/07 | 12 | 40.76 | 12 | 40.87 | 39.90 | 0 | 5,012 | 0.00% |
|
| 2018/09/06 | 5 | 43.36 | 5 | 43.30 | 42.70 | 0 | 4,873 | 0.00% |
|
| 2018/09/05 | 3 | 43.45 | 0 | 0.00 | 43.45 | 3 | 4,887 | 0.06% |
|
| 2018/09/04 | 2 | 43.93 | 4 | 44.21 | 44.35 | -2 | 4,910 | -0.04% |
|
| 2018/09/03 | 2 | 44.20 | 0 | 0.00 | 43.45 | 2 | 4,930 | 0.04% |
|
| 2018/08/31 | 3 | 44.30 | 3 | 44.50 | 44.60 | 0 | 4,955 | 0.00% |
|
| 2018/08/30 | 12 | 44.64 | 7 | 44.61 | 44.10 | 5 | 4,956 | 0.10% |
|
| 2018/08/29 | 12 | 45.23 | 11 | 44.90 | 44.65 | 1 | 5,025 | 0.02% |
|
| 2018/08/28 | 0 | 0.00 | 7 | 44.39 | 44.40 | -7 | 5,106 | -0.14% |
|
| 2018/08/27 | 1 | 43.95 | 0 | 0.00 | 44.10 | 1 | 5,144 | 0.02% |
|
| 2018/08/24 | 1 | 43.65 | 1 | 43.55 | 43.55 | 0 | 5,162 | 0.00% |
|
| 2018/08/23 | 0 | 0.00 | 3 | 44.03 | 44.15 | -3 | 5,221 | -0.06% |
|
| 2018/08/22 | 13 | 44.95 | 5 | 43.64 | 44.35 | 8 | 5,244 | 0.15% |
|
| 2018/08/21 | 4 | 42.23 | 2 | 42.45 | 42.05 | 2 | 5,029 | 0.04% |
|
| 2018/08/20 | 3 | 43.28 | 9 | 42.65 | 42.10 | -6 | 5,034 | -0.12% |
|
| 2018/08/17 | 10 | 44.28 | 5 | 43.58 | 43.20 | 5 | 5,033 | 0.10% |
|
| 2018/08/16 | 5 | 43.22 | 9 | 43.18 | 43.55 | -4 | 5,097 | -0.08% |
|
| 2018/08/15 | 7 | 44.59 | 1 | 43.65 | 42.85 | 6 | 5,021 | 0.12% |
|
| 2018/08/14 | 5 | 46.20 | 0 | 0.00 | 46.15 | 5 | 4,878 | 0.10% |
|
| 2018/08/13 | 4 | 47.00 | 9 | 47.71 | 47.05 | -5 | 4,842 | -0.10% |
|
| 2018/08/10 | 23 | 48.07 | 4 | 48.05 | 47.05 | 19 | 4,764 | 0.40% |
|
| 2018/08/09 | 11 | 51.72 | 0 | 0.00 | 51.60 | 11 | 4,683 | 0.23% |
|
| 2018/08/08 | 0 | 0.00 | 1 | 52.60 | 52.60 | -1 | 4,743 | -0.02% |
|
| 2018/08/07 | 16 | 52.35 | 10 | 52.26 | 52.40 | 6 | 4,823 | 0.12% |
|
| 2018/08/06 | 3 | 55.40 | 0 | 0.00 | 55.40 | 3 | 4,710 | 0.06% |
|
| 2018/08/03 | 2 | 54.80 | 1 | 54.70 | 54.80 | 1 | 4,733 | 0.02% |
|
| 2018/08/02 | 2 | 54.35 | 15 | 55.00 | 54.00 | -13 | 4,757 | -0.27% |
|
| 2018/08/01 | 0 | 0.00 | 2 | 54.35 | 54.60 | -2 | 4,796 | -0.04% |
|
| 2018/07/31 | 2 | 54.75 | 1 | 55.00 | 53.90 | 1 | 4,998 | 0.02% |
|
| 2018/07/27 | 4 | 54.55 | 6 | 54.63 | 54.80 | -2 | 5,066 | -0.04% |
|
| 2018/07/26 | 0 | 0.00 | 1 | 53.30 | 53.20 | -1 | 5,053 | -0.02% |
|
| 2018/07/25 | 3 | 53.50 | 0 | 0.00 | 53.40 | 3 | 5,193 | 0.06% |
|
| 2018/07/23 | 0 | 0.00 | 2 | 53.40 | 53.40 | -2 | 5,553 | -0.04% |
|
| 2018/07/20 | 4 | 53.78 | 0 | 0.00 | 53.70 | 4 | 5,622 | 0.07% |
|
| 2018/07/19 | 2 | 53.95 | 8 | 53.89 | 53.70 | -6 | 5,615 | -0.11% |
|
| 2018/07/18 | 25 | 54.32 | 23 | 55.09 | 55.00 | 2 | 5,598 | 0.04% |
|
| 2018/07/17 | 2 | 52.70 | 2 | 53.00 | 52.50 | 0 | 5,448 | 0.00% |
|
| 2018/07/16 | 4 | 53.28 | 2 | 52.90 | 52.80 | 2 | 5,456 | 0.04% |
|
| 2018/07/13 | 0 | 0.00 | 6 | 51.67 | 52.80 | -6 | 5,476 | -0.11% |
|
| 2018/07/12 | 0 | 0.00 | 5 | 51.30 | 51.40 | -5 | 5,501 | -0.09% |
|
| 2018/07/11 | 3 | 51.43 | 0 | 0.00 | 51.10 | 3 | 5,609 | 0.05% |
|
| 2018/07/10 | 0 | 0.00 | 5 | 51.30 | 51.20 | -5 | 5,642 | -0.09% |
|
| 2018/07/09 | 10 | 52.00 | 12 | 50.90 | 51.90 | -2 | 5,687 | -0.04% |
|
| 2018/07/06 | 3 | 51.57 | 4 | 51.30 | 51.70 | -1 | 5,681 | -0.02% |
|
| 2018/07/05 | 13 | 51.21 | 1 | 51.20 | 51.30 | 12 | 5,724 | 0.21% |
|
| 2018/07/04 | 24 | 50.90 | 26 | 51.15 | 50.60 | -2 | 5,784 | -0.03% |
|
| 2018/07/03 | 14 | 53.26 | 4 | 53.08 | 52.80 | 10 | 5,779 | 0.17% |
|
| 2018/07/02 | 2 | 57.10 | 2 | 56.80 | 56.60 | 0 | 5,676 | 0.00% |
|
| 2018/06/29 | 0 | 0.00 | 1 | 56.80 | 56.90 | -1 | 5,851 | -0.02% |
|
| 2018/06/28 | 2 | 56.15 | 13 | 55.93 | 55.80 | -11 | 6,004 | -0.18% |
|
| 2018/06/27 | 13 | 57.09 | 14 | 57.46 | 56.90 | -1 | 6,064 | -0.02% |
|
| 2018/06/26 | 6 | 56.15 | 0 | 0.00 | 56.00 | 6 | 6,129 | 0.10% |
|
| 2018/06/22 | 1 | 56.20 | 1 | 56.70 | 56.70 | 0 | 6,855 | 0.00% |
|
| 2018/06/21 | 17 | 57.36 | 7 | 56.51 | 56.50 | 10 | 6,885 | 0.15% |
|
| 2018/06/20 | 2 | 56.95 | 5 | 58.10 | 56.90 | -3 | 6,973 | -0.04% |
|
| 2018/06/19 | 3 | 59.80 | 4 | 59.10 | 59.00 | -1 | 7,225 | -0.01% |
|
| 2018/06/15 | 1 | 59.50 | 8 | 59.19 | 59.30 | -7 | 7,445 | -0.09% |
|
| 2018/06/14 | 5 | 60.30 | 1 | 59.60 | 59.50 | 4 | 7,359 | 0.05% |
|
| 2018/06/13 | 0 | 0.00 | 9 | 59.84 | 59.90 | -9 | 7,333 | -0.12% |
|
| 2018/06/12 | 7 | 60.07 | 7 | 59.20 | 59.20 | 0 | 7,402 | 0.00% |
|
| 2018/06/11 | 4 | 60.20 | 8 | 59.63 | 59.60 | -4 | 7,387 | -0.05% |
|
| 2018/06/08 | 6 | 60.25 | 6 | 60.65 | 60.20 | 0 | 7,373 | 0.00% |
|
| 2018/06/07 | 93 | 59.73 | 1 | 61.10 | 59.70 | 92 | 7,417 | 1.24% |
|
| 2018/06/06 | 21 | 60.73 | 15 | 60.37 | 60.60 | 6 | 7,372 | 0.08% |
|
| 2018/06/05 | 18 | 59.99 | 17 | 60.12 | 59.90 | 1 | 7,306 | 0.01% |
|
| 2018/06/04 | 5 | 59.00 | 5 | 59.20 | 59.20 | 0 | 7,203 | 0.00% |
|
| 2018/06/01 | 0 | 0.00 | 3 | 58.53 | 58.50 | -3 | 7,200 | -0.04% |
|
| 2018/05/31 | 2 | 59.10 | 6 | 58.70 | 58.60 | -4 | 7,188 | -0.06% |
|
| 2018/05/30 | 3 | 58.77 | 3 | 58.90 | 58.50 | 0 | 7,156 | 0.00% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 58.20 | 58.30 | -1 | 7,114 | -0.01% |
|
| 2018/05/28 | 0 | 0.00 | 2 | 59.15 | 58.60 | -2 | 7,133 | -0.03% |
|
| 2018/05/25 | 15 | 58.46 | 2 | 58.20 | 58.20 | 13 | 7,156 | 0.18% |
|
| 2018/05/24 | 20 | 58.83 | 22 | 58.91 | 59.10 | -2 | 7,129 | -0.03% |
|
| 2018/05/23 | 4 | 57.35 | 4 | 57.58 | 57.20 | 0 | 7,063 | 0.00% |
|
| 2018/05/22 | 8 | 59.33 | 8 | 58.11 | 58.10 | 0 | 7,053 | 0.00% |
|
| 2018/05/21 | 11 | 58.92 | 16 | 59.06 | 58.70 | -5 | 7,088 | -0.07% |
|
| 2018/05/18 | 6 | 59.52 | 5 | 58.54 | 58.30 | 1 | 7,084 | 0.01% |
|
| 2018/05/17 | 42 | 60.85 | 71 | 60.45 | 59.50 | -29 | 7,133 | -0.41% |
|
| 2018/05/16 | 9 | 58.74 | 12 | 58.74 | 58.40 | -3 | 6,987 | -0.04% |
|
| 2018/05/15 | 8 | 57.94 | 3 | 58.73 | 57.80 | 5 | 7,014 | 0.07% |
|
| 2018/05/14 | 4 | 56.93 | 0 | 0.00 | 56.80 | 4 | 7,104 | 0.06% |
|
| 2018/05/11 | 10 | 56.87 | 6 | 56.55 | 56.40 | 4 | 7,124 | 0.06% |
|
| 2018/05/10 | 3 | 56.70 | 0 | 0.00 | 56.50 | 3 | 7,105 | 0.04% |
|
| 2018/05/09 | 13 | 56.55 | 16 | 56.61 | 56.40 | -3 | 7,127 | -0.04% |
|
| 2018/05/08 | 20 | 58.55 | 17 | 58.44 | 57.50 | 3 | 7,379 | 0.04% |
|
| 2018/05/07 | 12 | 56.80 | 0 | 0.00 | 56.70 | 12 | 7,288 | 0.16% |
|
| 2018/05/04 | 5 | 59.00 | 0 | 0.00 | 58.50 | 5 | 7,268 | 0.07% |
|
| 2018/05/03 | 21 | 58.43 | 0 | 0.00 | 58.10 | 21 | 7,256 | 0.29% |
|
| 2018/05/02 | 3 | 58.60 | 2 | 59.30 | 58.40 | 1 | 7,308 | 0.01% |
|
| 2018/04/30 | 1 | 56.00 | 6 | 58.28 | 60.50 | -5 | 7,271 | -0.07% |
|
| 2018/04/27 | 7 | 56.64 | 0 | 0.00 | 55.00 | 7 | 7,150 | 0.10% |
|
| 2018/04/26 | 5 | 59.30 | 2 | 58.95 | 57.40 | 3 | 7,033 | 0.04% |
|
| 2018/04/25 | 2 | 60.80 | 0 | 0.00 | 60.70 | 2 | 6,981 | 0.03% |
|
| 2018/04/24 | 0 | 0.00 | 2 | 60.75 | 60.00 | -2 | 7,009 | -0.03% |
|
| 2018/04/23 | 1 | 61.70 | 3 | 61.50 | 61.20 | -2 | 7,046 | -0.03% |
|
| 2018/04/20 | 3 | 61.47 | 0 | 0.00 | 62.50 | 3 | 7,074 | 0.04% |
|
| 2018/04/18 | 0 | 0.00 | 6 | 61.65 | 61.80 | -6 | 7,038 | -0.09% |
|
| 2018/04/17 | 9 | 62.69 | 2 | 62.70 | 61.80 | 7 | 7,018 | 0.10% |
|
| 2018/04/16 | 1 | 62.20 | 1 | 62.90 | 62.10 | 0 | 6,974 | 0.00% |
|
| 2018/04/13 | 1 | 63.50 | 1 | 63.20 | 63.00 | 0 | 6,967 | 0.00% |
|
| 2018/04/12 | 5 | 64.04 | 0 | 0.00 | 63.60 | 5 | 7,059 | 0.07% |
|
| 2018/04/11 | 1 | 64.10 | 3 | 64.00 | 63.70 | -2 | 7,116 | -0.03% |
|
| 2018/04/10 | 6 | 65.10 | 5 | 64.60 | 64.50 | 1 | 7,222 | 0.01% |
|
| 2018/04/09 | 14 | 68.31 | 18 | 68.78 | 66.50 | -4 | 7,178 | -0.06% |
|
| 2018/04/03 | 12 | 67.29 | 0 | 0.00 | 67.60 | 12 | 7,098 | 0.17% |
|
| 2018/04/02 | 6 | 68.45 | 18 | 68.38 | 67.30 | -12 | 7,089 | -0.17% |
|
| 2018/03/31 | 9 | 67.74 | 11 | 68.20 | 68.10 | -2 | 6,997 | -0.03% |
|
| 2018/03/30 | 4 | 67.05 | 5 | 67.76 | 66.30 | -1 | 6,861 | -0.01% |
|
| 2018/03/29 | 8 | 66.76 | 6 | 67.05 | 66.30 | 2 | 6,865 | 0.03% |
|
| 2018/03/28 | 19 | 66.58 | 19 | 66.62 | 66.20 | 0 | 6,917 | 0.00% |
|
| 2018/03/27 | 12 | 66.55 | 16 | 66.43 | 67.00 | -4 | 7,085 | -0.06% |
|
| 2018/03/26 | 13 | 63.89 | 5 | 63.40 | 63.00 | 8 | 6,669 | 0.12% |
|
| 2018/03/23 | 6 | 63.90 | 11 | 64.27 | 63.90 | -5 | 6,718 | -0.07% |
|
| 2018/03/22 | 22 | 67.83 | 16 | 67.73 | 66.00 | 6 | 6,790 | 0.09% |
|
| 2018/03/21 | 9 | 63.39 | 12 | 65.28 | 67.60 | -3 | 6,851 | -0.04% |
|
| 2018/03/20 | 0 | 0.00 | 5 | 62.06 | 62.00 | -5 | 6,794 | -0.07% |
|
| 2018/03/16 | 7 | 62.49 | 2 | 62.85 | 62.30 | 5 | 6,897 | 0.07% |
|
| 2018/03/15 | 1 | 62.20 | 4 | 61.70 | 61.80 | -3 | 6,835 | -0.04% |
|
| 2018/03/14 | 4 | 62.33 | 0 | 0.00 | 62.30 | 4 | 6,820 | 0.06% |
|
| 2018/03/13 | 4 | 62.93 | 16 | 63.36 | 63.00 | -12 | 6,827 | -0.18% |
|
| 2018/03/12 | 0 | 0.00 | 2 | 61.85 | 62.00 | -2 | 6,802 | -0.03% |
|
| 2018/03/09 | 0 | 0.00 | 1 | 61.20 | 61.10 | -1 | 6,828 | -0.01% |
|
| 2018/03/08 | 0 | 0.00 | 5 | 61.20 | 61.10 | -5 | 6,825 | -0.07% |
|
| 2018/03/05 | 2 | 61.80 | 0 | 0.00 | 60.50 | 2 | 6,887 | 0.03% |
|
| 2018/03/02 | 3 | 61.60 | 0 | 0.00 | 61.00 | 3 | 6,868 | 0.04% |
|
| 2018/03/01 | 5 | 61.40 | 0 | 0.00 | 61.40 | 5 | 6,871 | 0.07% |
|
| 2018/02/27 | 10 | 62.35 | 8 | 61.15 | 61.00 | 2 | 6,895 | 0.03% |
|
| 2018/02/26 | 3 | 62.20 | 3 | 63.00 | 62.20 | 0 | 6,970 | 0.00% |
|
| 2018/02/23 | 11 | 62.95 | 9 | 63.06 | 62.50 | 2 | 7,025 | 0.03% |
|
| 2018/02/22 | 3 | 62.27 | 8 | 62.00 | 62.00 | -5 | 7,022 | -0.07% |
|
| 2018/02/21 | 4 | 62.40 | 8 | 62.73 | 63.00 | -4 | 7,023 | -0.06% |
|
| 2018/02/12 | 7 | 60.26 | 3 | 60.03 | 59.90 | 4 | 6,981 | 0.06% |
|
| 2018/02/09 | 11 | 58.92 | 9 | 59.67 | 60.00 | 2 | 7,002 | 0.03% |
|
| 2018/02/08 | 4 | 62.28 | 0 | 0.00 | 62.10 | 4 | 6,923 | 0.06% |
|
| 2018/02/07 | 6 | 63.62 | 13 | 63.82 | 63.50 | -7 | 6,972 | -0.10% |
|
| 2018/02/06 | 16 | 63.66 | 5 | 64.50 | 62.30 | 11 | 6,922 | 0.16% |
|
| 2018/02/05 | 7 | 68.47 | 5 | 68.78 | 68.60 | 2 | 6,841 | 0.03% |
|
| 2018/02/02 | 1 | 70.80 | 3 | 70.73 | 70.60 | -2 | 6,869 | -0.03% |
|
| 2018/02/01 | 5 | 71.10 | 3 | 70.70 | 70.50 | 2 | 6,928 | 0.03% |
|
| 2018/01/31 | 20 | 72.53 | 14 | 73.51 | 71.00 | 6 | 6,891 | 0.09% |
|
| 2018/01/30 | 11 | 71.13 | 48 | 71.26 | 71.40 | -37 | 6,613 | -0.56% |
|
| 2018/01/29 | 10 | 70.95 | 8 | 71.10 | 70.20 | 2 | 6,547 | 0.03% |
|
| 2018/01/26 | 3 | 69.30 | 0 | 0.00 | 69.30 | 3 | 6,519 | 0.05% |
|
| 2018/01/25 | 2 | 69.60 | 5 | 68.50 | 68.60 | -3 | 6,529 | -0.05% |
|
| 2018/01/24 | 43 | 69.20 | 2 | 69.40 | 69.20 | 41 | 6,512 | 0.63% |
|
| 2018/01/23 | 6 | 70.45 | 0 | 0.00 | 69.50 | 6 | 6,482 | 0.09% |
|
| 2018/01/22 | 2 | 70.30 | 2 | 71.65 | 71.20 | 0 | 6,471 | 0.00% |
|
| 2018/01/19 | 4 | 71.55 | 20 | 71.61 | 71.10 | -16 | 6,489 | -0.25% |
|
| 2018/01/18 | 1 | 72.70 | 0 | 0.00 | 72.00 | 1 | 6,477 | 0.02% |
|
| 2018/01/17 | 0 | 0.00 | 3 | 73.13 | 73.00 | -3 | 6,488 | -0.05% |
|
| 2018/01/12 | 1 | 70.60 | 0 | 0.00 | 71.30 | 1 | 6,496 | 0.02% |
|
| 2018/01/11 | 5 | 70.30 | 7 | 70.23 | 70.20 | -2 | 6,582 | -0.03% |
|
| 2018/01/10 | 6 | 71.22 | 1 | 71.40 | 70.80 | 5 | 6,671 | 0.07% |
|
| 2018/01/09 | 11 | 72.44 | 24 | 72.23 | 72.30 | -13 | 6,799 | -0.19% |
|
| 2018/01/08 | 29 | 72.94 | 11 | 72.12 | 72.00 | 18 | 6,845 | 0.26% |
|
| 2018/01/05 | 13 | 75.99 | 13 | 75.82 | 75.20 | 0 | 6,877 | 0.00% |
|
| 2018/01/04 | 36 | 75.85 | 36 | 75.93 | 75.60 | 0 | 6,877 | 0.00% |
|
| 2018/01/03 | 4 | 74.53 | 4 | 74.78 | 74.20 | 0 | 6,916 | 0.00% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 74.20 | 73.90 | -1 | 6,985 | -0.01% |
|