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-三重 券商分點個股進出
群益金鼎-三重 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
|
2024/03/28 | 45.2 | 58.37 | 41.6 | 58.50 | 57.70 | 3.6 | 32,860 | 0.01% |
|
2024/03/27 | 53.4 | 56.80 | 32.2 | 57.23 | 55.00 | 21.3 | 30,836 | 0.07% |
|
2024/03/26 | 59.9 | 55.15 | 75.8 | 55.72 | 57.30 | -16 | 28,680 | -0.06% |
|
2024/03/25 | 21 | 51.80 | 41 | 51.99 | 52.10 | -20 | 25,924 | -0.08% |
|
2024/03/22 | 50 | 48.88 | 47 | 48.81 | 49.10 | 3 | 25,168 | 0.01% |
|
2024/03/21 | 13 | 49.18 | 22.2 | 49.05 | 49.25 | -9.1 | 24,898 | -0.04% |
|
2024/03/20 | 17 | 48.01 | 25 | 47.67 | 47.15 | -8 | 24,771 | -0.03% |
|
2024/03/19 | 9 | 48.04 | 6 | 48.72 | 47.65 | 3 | 24,685 | 0.01% |
|
2024/03/18 | 10 | 48.34 | 13.2 | 47.58 | 48.20 | -3.2 | 24,729 | -0.01% |
|
2024/03/15 | 20 | 47.20 | 54.2 | 47.62 | 47.10 | -34.2 | 24,833 | -0.14% |
|
2024/03/14 | 17 | 48.59 | 11.5 | 48.90 | 48.35 | 5.5 | 24,911 | 0.02% |
|
2024/03/13 | 21 | 49.10 | 18.1 | 49.45 | 48.65 | 2.9 | 25,374 | 0.01% |
|
2024/03/12 | 69.7 | 50.25 | 26 | 50.19 | 49.40 | 43.7 | 25,446 | 0.17% |
|
2024/03/11 | 21.3 | 50.30 | 31 | 50.69 | 51.10 | -9.7 | 25,129 | -0.04% |
|
2024/03/08 | 59 | 51.29 | 67 | 50.92 | 50.00 | -8 | 25,079 | -0.03% |
|
2024/03/07 | 55 | 52.60 | 64 | 52.62 | 52.50 | -9 | 24,578 | -0.04% |
|
2024/03/06 | 28 | 53.09 | 46.4 | 53.37 | 53.00 | -18.3 | 24,338 | -0.08% |
|
2024/03/05 | 18 | 52.66 | 12 | 52.48 | 52.20 | 6 | 23,679 | 0.03% |
|
2024/03/04 | 58.1 | 53.48 | 21 | 53.34 | 53.00 | 37.1 | 23,361 | 0.16% |
|
2024/03/01 | 47 | 52.56 | 36.1 | 52.55 | 53.40 | 10.9 | 22,505 | 0.05% |
|
2024/02/29 | 76 | 51.45 | 70.4 | 51.50 | 51.90 | 5.6 | 21,476 | 0.03% |
|
2024/02/27 | 17.3 | 48.02 | 14 | 48.34 | 48.40 | 3.3 | 20,553 | 0.02% |
|
2024/02/26 | 27 | 47.74 | 27 | 47.69 | 48.15 | 0 | 20,060 | 0.00% |
|
2024/02/23 | 34 | 46.79 | 15.5 | 46.23 | 46.75 | 18.5 | 19,334 | 0.10% |
|
2024/02/22 | 37.8 | 46.88 | 32 | 46.98 | 45.40 | 5.8 | 18,630 | 0.03% |
|
2024/02/21 | 5 | 44.55 | 11.2 | 44.66 | 44.40 | -6.1 | 17,449 | -0.04% |
|
2024/02/20 | 7.1 | 44.00 | 4 | 44.10 | 44.00 | 3.1 | 17,456 | 0.02% |
|
2024/02/19 | 5.7 | 45.19 | 4.2 | 44.99 | 45.35 | 1.5 | 17,640 | 0.01% |
|
2024/02/16 | 15 | 44.31 | 11 | 45.00 | 44.10 | 4 | 17,583 | 0.02% |
|
2024/02/15 | 14 | 45.89 | 35.2 | 45.76 | 46.30 | -21.2 | 17,157 | -0.12% |
|
2024/02/05 | 15 | 44.67 | 1 | 44.80 | 45.00 | 14 | 16,901 | 0.08% |
|
2024/02/02 | 16 | 45.13 | 19 | 45.14 | 45.30 | -3 | 16,724 | -0.02% |
|
2024/02/01 | 8 | 44.89 | 24.5 | 44.54 | 45.15 | -16.5 | 16,541 | -0.10% |
|
2024/01/31 | 4 | 43.80 | 21 | 44.00 | 43.85 | -17 | 16,288 | -0.10% |
|
2024/01/30 | 2 | 43.75 | 3 | 43.82 | 43.55 | -1 | 16,196 | -0.01% |
|
2024/01/29 | 2 | 43.70 | 5 | 43.54 | 43.70 | -3 | 16,166 | -0.02% |
|
2024/01/26 | 5 | 43.15 | 2 | 43.60 | 43.25 | 3 | 16,132 | 0.02% |
|
2024/01/25 | 5 | 43.50 | 8 | 43.68 | 43.55 | -3 | 16,102 | -0.02% |
|
2024/01/24 | 11 | 43.24 | 12 | 43.38 | 44.00 | -1 | 16,027 | -0.01% |
|
2024/01/23 | 4 | 42.70 | 23.6 | 43.18 | 43.30 | -19.6 | 15,843 | -0.12% |
|
2024/01/22 | 4 | 41.91 | 6 | 41.83 | 41.90 | -2 | 15,250 | -0.01% |
|
2024/01/19 | 16.1 | 39.77 | 16 | 39.90 | 40.40 | 0.1 | 15,055 | 0.00% |
|
2024/01/18 | 91.1 | 38.41 | 82 | 38.51 | 39.20 | 9.1 | 15,014 | 0.06% |
|
2024/01/17 | 30.9 | 40.30 | 9 | 40.06 | 38.90 | 21.9 | 14,868 | 0.15% |
|
2024/01/16 | 17.6 | 42.55 | 0 | 0.00 | 42.15 | 17.6 | 14,429 | 0.12% |
|
2024/01/15 | 6 | 43.84 | 6 | 43.99 | 43.35 | 0 | 14,307 | 0.00% |
|
2024/01/12 | 19 | 43.29 | 11 | 43.12 | 43.00 | 8 | 14,205 | 0.06% |
|
2024/01/11 | 19 | 44.21 | 15 | 44.76 | 44.55 | 4 | 13,967 | 0.03% |
|
2024/01/10 | 39 | 44.68 | 54 | 44.98 | 43.85 | -15 | 13,784 | -0.11% |
|
2024/01/09 | 17 | 44.40 | 30 | 44.29 | 45.20 | -13 | 13,044 | -0.10% |
|
2024/01/08 | 5 | 43.15 | 28 | 43.13 | 43.00 | -23 | 12,562 | -0.18% |
|
2024/01/05 | 0 | 0.00 | 4 | 42.25 | 42.40 | -4 | 12,416 | -0.03% |
|
2024/01/04 | 7 | 42.02 | 3 | 42.17 | 41.95 | 4 | 12,394 | 0.03% |
|
2024/01/03 | 1 | 41.95 | 0 | 0.00 | 42.25 | 1 | 12,384 | 0.01% |
|
2024/01/02 | 2 | 42.53 | 3 | 42.90 | 42.25 | -1 | 12,332 | -0.01% |
|
2023/12/29 | 18 | 42.20 | 0 | 0.00 | 42.00 | 18 | 12,419 | 0.14% |
|
2023/12/28 | 3 | 42.50 | 2 | 42.45 | 42.50 | 1 | 12,470 | 0.01% |
|
2023/12/27 | 0 | 0.00 | 7 | 42.70 | 42.05 | -7 | 12,511 | -0.06% |
|
2023/12/26 | 7 | 41.99 | 0 | 0.00 | 41.90 | 7 | 12,484 | 0.06% |
|
2023/12/21 | 9 | 42.79 | 5 | 42.60 | 42.05 | 4 | 12,706 | 0.03% |
|
2023/12/20 | 11 | 43.24 | 15 | 43.92 | 43.50 | -4 | 12,549 | -0.03% |
|
2023/12/15 | 2 | 41.95 | 0 | 0.00 | 41.15 | 2 | 12,140 | 0.02% |
|
2023/12/13 | 18 | 42.96 | 0 | 0.00 | 42.35 | 18 | 12,046 | 0.15% |
|
2023/12/12 | 12 | 44.02 | 5 | 44.29 | 44.00 | 7 | 12,480 | 0.06% |
|
2023/12/11 | 14 | 43.65 | 12 | 44.08 | 44.10 | 2 | 12,984 | 0.02% |
|
2023/12/08 | 22 | 42.58 | 10 | 42.87 | 43.10 | 12 | 12,876 | 0.09% |
|
2023/12/07 | 10 | 42.11 | 15 | 41.73 | 42.00 | -5 | 12,339 | -0.04% |
|
2023/12/06 | 8 | 40.63 | 1 | 41.80 | 40.20 | 7 | 11,933 | 0.06% |
|
2023/12/05 | 12 | 41.89 | 8 | 41.78 | 41.65 | 4 | 11,799 | 0.03% |
|
2023/12/04 | 0 | 0.00 | 10 | 40.55 | 40.55 | -10 | 11,563 | -0.09% |
|
2023/12/01 | 1 | 40.00 | 0 | 0.00 | 40.05 | 1 | 11,742 | 0.01% |
|
2023/11/30 | 2 | 40.65 | 1 | 40.85 | 40.35 | 1 | 12,005 | 0.01% |
|
2023/11/29 | 5 | 40.62 | 3 | 40.68 | 40.85 | 2 | 12,862 | 0.02% |
|
2023/11/28 | 10 | 40.53 | 10 | 40.63 | 40.50 | 0 | 12,710 | 0.00% |
|
2023/11/27 | 14 | 39.95 | 4 | 40.50 | 40.45 | 10 | 12,563 | 0.08% |
|
2023/11/24 | 3 | 40.08 | 13 | 40.08 | 40.10 | -10 | 12,470 | -0.08% |
|
2023/11/23 | 2 | 38.50 | 0 | 0.00 | 38.80 | 2 | 12,257 | 0.02% |
|
2023/11/22 | 2 | 38.10 | 1 | 38.45 | 38.10 | 1 | 12,272 | 0.01% |
|
2023/11/21 | 1 | 38.45 | 1 | 38.55 | 38.45 | 0 | 12,316 | 0.00% |
|
2023/11/20 | 3 | 38.52 | 2 | 38.70 | 38.45 | 1 | 12,360 | 0.01% |
|
2023/11/17 | 2 | 38.43 | 1 | 38.80 | 38.30 | 1 | 12,353 | 0.01% |
|
2023/11/16 | 14 | 38.86 | 15 | 38.23 | 38.80 | -1 | 12,346 | -0.01% |
|
2023/11/15 | 1 | 37.00 | 0 | 0.00 | 36.90 | 1 | 11,939 | 0.01% |
|
2023/11/14 | 1 | 36.30 | 0.6 | 36.40 | 36.30 | 0.4 | 11,891 | 0.00% |
|
2023/11/13 | 0 | 0.00 | 1 | 36.20 | 36.45 | -1 | 12,101 | -0.01% |
|
2023/11/10 | 1 | 36.10 | 0 | 0.00 | 35.95 | 1 | 12,183 | 0.01% |
|
2023/11/07 | 2 | 37.00 | 0 | 0.00 | 36.60 | 2 | 12,793 | 0.02% |
|
2023/11/06 | 0 | 0.00 | 1.7 | 37.10 | 36.95 | -1.7 | 13,005 | -0.01% |
|
2023/11/02 | 1 | 36.30 | 0 | 0.00 | 36.30 | 1 | 13,822 | 0.01% |
|
2023/11/01 | 1 | 35.90 | 0 | 0.00 | 35.75 | 1 | 13,894 | 0.01% |
|
2023/10/31 | 1 | 36.05 | 2 | 36.00 | 35.80 | -1 | 13,983 | -0.01% |
|
2023/10/30 | 1 | 37.15 | 0 | 0.00 | 37.00 | 1 | 14,145 | 0.01% |
|
2023/10/26 | 3 | 37.65 | 12 | 37.45 | 37.30 | -9 | 14,774 | -0.06% |
|
2023/10/25 | 6 | 38.98 | 7 | 38.58 | 38.65 | -1 | 14,980 | -0.01% |
|
2023/10/24 | 2.3 | 38.07 | 7 | 38.36 | 38.40 | -4.7 | 15,360 | -0.03% |
|
2023/10/20 | 2 | 38.38 | 2 | 38.68 | 38.60 | 0 | 15,995 | 0.00% |
|
2023/10/19 | 1 | 39.30 | 0 | 0.00 | 39.20 | 1 | 16,190 | 0.01% |
|
2023/10/18 | 3 | 40.33 | 3 | 40.02 | 40.10 | 0 | 16,362 | 0.00% |
|
2023/10/17 | 3 | 41.42 | 7 | 41.07 | 41.00 | -4 | 16,531 | -0.02% |
|
2023/10/16 | 1 | 42.40 | 0 | 0.00 | 41.70 | 1 | 17,123 | 0.01% |
|
2023/10/13 | 6 | 43.22 | 0 | 0.00 | 43.20 | 6 | 17,958 | 0.03% |
|
2023/10/12 | 0 | 0.00 | 5 | 44.10 | 44.10 | -5 | 19,531 | -0.03% |
|
2023/10/06 | 5 | 44.40 | 11 | 43.91 | 43.65 | -6 | 21,305 | -0.03% |
|
2023/10/05 | 0 | 0.00 | 14 | 44.60 | 44.45 | -14 | 21,861 | -0.06% |
|
2023/10/04 | 2 | 43.00 | 3 | 43.10 | 43.15 | -1 | 22,495 | 0.00% |
|
2023/10/03 | 1.4 | 43.29 | 0 | 0.00 | 43.35 | 1.4 | 22,895 | 0.01% |
|
2023/10/02 | 2.1 | 44.25 | 0 | 0.00 | 44.10 | 2.1 | 23,583 | 0.01% |
|
2023/09/27 | 8 | 43.99 | 3 | 44.10 | 44.05 | 5 | 24,546 | 0.02% |
|
2023/09/26 | 6 | 44.23 | 4 | 44.15 | 44.05 | 2 | 25,045 | 0.01% |
|
2023/09/25 | 10 | 44.61 | 5 | 44.40 | 44.40 | 5 | 25,420 | 0.02% |
|
2023/09/22 | 4 | 43.65 | 4 | 44.50 | 44.65 | 0 | 26,219 | 0.00% |
|
2023/09/21 | 6 | 43.98 | 4 | 44.05 | 43.85 | 2 | 26,819 | 0.01% |
|
2023/09/20 | 10 | 45.18 | 7 | 44.53 | 44.35 | 3 | 27,851 | 0.01% |
|
2023/09/19 | 7 | 45.93 | 3 | 46.38 | 45.35 | 4 | 28,965 | 0.01% |
|
2023/09/18 | 3 | 44.73 | 5 | 45.08 | 44.80 | -2 | 30,060 | -0.01% |
|
2023/09/15 | 8 | 44.35 | 19 | 44.60 | 44.75 | -11 | 31,694 | -0.03% |
|
2023/09/14 | 32.2 | 45.96 | 38 | 44.35 | 44.50 | -5.8 | 32,984 | -0.02% |
|
2023/09/13 | 3 | 48.47 | 2 | 49.08 | 48.55 | 1 | 32,957 | 0.00% |
|
2023/09/12 | 0 | 0.00 | 2 | 48.20 | 48.20 | -2 | 35,268 | -0.01% |
|
2023/09/11 | 9 | 48.33 | 9 | 47.92 | 48.20 | 0 | 36,414 | 0.00% |
|
2023/09/08 | 2 | 48.60 | 5 | 48.84 | 48.75 | -3 | 36,555 | -0.01% |
|
2023/09/07 | 10 | 48.14 | 10 | 48.03 | 48.60 | 0 | 36,697 | 0.00% |
|
2023/09/06 | 11 | 47.32 | 15 | 47.82 | 48.45 | -4 | 36,960 | -0.01% |
|
2023/09/05 | 59 | 47.60 | 69.2 | 45.49 | 47.80 | -10.2 | 37,121 | -0.03% |
|
2023/09/04 | 26 | 47.35 | 9 | 46.27 | 46.35 | 17 | 37,065 | 0.05% |
|
2023/09/01 | 0 | 0.00 | 1 | 51.10 | 50.80 | -1 | 36,376 | 0.00% |
|
2023/08/31 | 4 | 50.83 | 0 | 0.00 | 50.60 | 4 | 36,784 | 0.01% |
|
2023/08/30 | 2 | 51.35 | 1 | 51.60 | 51.30 | 1 | 37,188 | 0.00% |
|
2023/08/29 | 1 | 51.30 | 1 | 51.10 | 51.30 | 0 | 37,936 | 0.00% |
|
2023/08/28 | 11 | 50.41 | 9 | 50.17 | 50.00 | 2 | 38,633 | 0.01% |
|
2023/08/25 | 4 | 51.28 | 2 | 51.30 | 51.20 | 2 | 40,146 | 0.00% |
|
2023/08/24 | 0 | 0.00 | 6 | 50.77 | 51.00 | -6 | 41,339 | -0.01% |
|
2023/08/23 | 1 | 49.65 | 11 | 49.44 | 50.10 | -10 | 42,583 | -0.02% |
|
2023/08/22 | 7 | 49.98 | 8 | 49.64 | 49.50 | -1 | 43,485 | 0.00% |
|
2023/08/21 | 3 | 50.83 | 2 | 50.30 | 50.40 | 1 | 44,155 | 0.00% |
|
2023/08/18 | 13 | 50.82 | 2 | 51.45 | 50.60 | 11 | 44,402 | 0.02% |
|
2023/08/17 | 8 | 51.66 | 7 | 52.01 | 52.20 | 1 | 44,375 | 0.00% |
|
2023/08/16 | 5 | 50.94 | 6 | 51.00 | 51.10 | -1 | 44,369 | 0.00% |
|
2023/08/15 | 2 | 50.80 | 12 | 51.53 | 51.50 | -10 | 44,880 | -0.02% |
|
2023/08/14 | 18 | 50.64 | 14 | 51.15 | 50.70 | 4 | 45,647 | 0.01% |
|
2023/08/11 | 23 | 50.61 | 9 | 51.40 | 51.70 | 14 | 45,956 | 0.03% |
|
2023/08/10 | 5 | 50.11 | 3 | 51.73 | 49.70 | 2 | 46,275 | 0.00% |
|
2023/08/09 | 15 | 52.62 | 6.2 | 52.24 | 51.60 | 8.9 | 47,828 | 0.02% |
|
2023/08/08 | 8.2 | 51.93 | 38 | 51.65 | 52.00 | -29.9 | 48,881 | -0.06% |
|
2023/08/07 | 4 | 50.30 | 6 | 49.68 | 50.30 | -2 | 48,685 | 0.00% |
|
2023/08/04 | 4 | 49.03 | 1 | 49.45 | 49.10 | 3 | 48,602 | 0.01% |
|
2023/08/02 | 11 | 49.22 | 20 | 49.32 | 48.90 | -9 | 48,614 | -0.02% |
|
2023/08/01 | 22 | 49.49 | 2 | 49.65 | 49.60 | 20 | 48,699 | 0.04% |
|
2023/07/31 | 10 | 49.38 | 17 | 49.99 | 49.50 | -7 | 48,511 | -0.01% |
|
2023/07/28 | 24 | 48.95 | 21 | 48.77 | 48.55 | 3 | 48,043 | 0.01% |
|
2023/07/27 | 35 | 49.67 | 55 | 49.81 | 49.35 | -20 | 47,803 | -0.04% |
|
2023/07/26 | 30 | 52.36 | 25 | 51.04 | 50.30 | 5 | 47,496 | 0.01% |
|
2023/07/25 | 24 | 51.75 | 14 | 51.36 | 51.30 | 10 | 46,907 | 0.02% |
|
2023/07/24 | 13.1 | 51.28 | 6 | 51.97 | 51.00 | 7 | 46,661 | 0.02% |
|
2023/07/21 | 5 | 52.72 | 13 | 52.79 | 52.80 | -8 | 46,230 | -0.02% |
|
2023/07/20 | 7 | 52.33 | 4.1 | 52.43 | 52.60 | 2.9 | 46,001 | 0.01% |
|
2023/07/19 | 10 | 51.73 | 21 | 51.96 | 51.30 | -11 | 45,630 | -0.02% |
|
2023/07/18 | 16.1 | 50.43 | 51 | 50.45 | 51.00 | -34.9 | 44,970 | -0.08% |
|
2023/07/17 | 86.2 | 49.15 | 23 | 49.77 | 49.10 | 63.2 | 43,990 | 0.14% |
|
2023/07/14 | 20.8 | 55.70 | 10 | 55.47 | 54.30 | 10.8 | 42,403 | 0.03% |
|
2023/07/13 | 15 | 54.86 | 12 | 54.36 | 54.20 | 3 | 41,091 | 0.01% |
|
2023/07/12 | 14 | 53.67 | 9.1 | 54.02 | 54.10 | 4.9 | 40,629 | 0.01% |
|
2023/07/11 | 16.1 | 53.63 | 16 | 54.15 | 54.20 | 0.1 | 40,040 | 0.00% |
|
2023/07/10 | 11 | 54.11 | 8.2 | 53.39 | 53.10 | 2.8 | 39,308 | 0.01% |
|
2023/07/07 | 22.1 | 53.89 | 17.2 | 54.18 | 54.60 | 4.9 | 38,917 | 0.01% |
|
2023/07/06 | 11 | 55.65 | 4 | 56.03 | 55.30 | 7 | 38,123 | 0.02% |
|
2023/07/05 | 37 | 55.99 | 27.1 | 55.02 | 54.80 | 9.9 | 37,616 | 0.03% |
|
2023/07/04 | 7 | 56.66 | 9 | 56.48 | 56.00 | -2 | 37,100 | -0.01% |
|
2023/07/03 | 40.6 | 56.88 | 40 | 56.59 | 56.60 | 0.6 | 36,606 | 0.00% |
|
2023/06/30 | 29.5 | 54.36 | 24 | 54.13 | 54.30 | 5.5 | 35,940 | 0.02% |
|
2023/06/29 | 38 | 54.18 | 35 | 54.47 | 55.00 | 3 | 35,190 | 0.01% |
|
2023/06/28 | 49 | 54.17 | 35 | 54.37 | 54.50 | 14 | 34,879 | 0.04% |
|
2023/06/27 | 19 | 52.83 | 46 | 53.12 | 52.20 | -27 | 34,017 | -0.08% |
|
2023/06/26 | 64.2 | 52.40 | 29 | 52.72 | 53.90 | 35.2 | 32,824 | 0.11% |
|
2023/06/21 | 56 | 50.83 | 56.5 | 50.58 | 51.70 | -0.5 | 31,520 | 0.00% |
|
2023/06/20 | 53.2 | 48.73 | 77 | 49.56 | 49.95 | -23.8 | 29,760 | -0.08% |
|
2023/06/19 | 39 | 46.07 | 77.2 | 45.94 | 46.20 | -38.2 | 27,664 | -0.14% |
|
2023/06/16 | 68 | 46.24 | 87 | 45.85 | 45.85 | -19 | 26,909 | -0.07% |
|
2023/06/15 | 91 | 42.51 | 39 | 45.16 | 45.80 | 52 | 24,277 | 0.21% |
|
2023/06/14 | 5 | 41.71 | 15 | 41.78 | 41.65 | -10 | 23,131 | -0.04% |
|
2023/06/13 | 3 | 41.08 | 7 | 41.41 | 41.40 | -4 | 22,936 | -0.02% |
|
2023/06/12 | 10 | 41.54 | 10 | 41.38 | 41.30 | 0 | 22,698 | 0.00% |
|
2023/06/09 | 3 | 40.10 | 1.1 | 40.24 | 40.70 | 1.9 | 22,253 | 0.01% |
|
2023/06/08 | 11 | 41.31 | 6 | 40.77 | 40.60 | 5 | 21,933 | 0.02% |
|
2023/06/07 | 15.1 | 41.22 | 4 | 41.33 | 41.15 | 11.1 | 21,747 | 0.05% |
|
2023/06/06 | 21 | 41.35 | 12 | 41.16 | 40.90 | 9 | 21,565 | 0.04% |
|
2023/06/05 | 19 | 41.80 | 12 | 41.61 | 41.50 | 7 | 21,405 | 0.03% |
|
2023/06/02 | 28 | 42.11 | 11.2 | 41.99 | 41.65 | 16.9 | 21,057 | 0.08% |
|
2023/06/01 | 15 | 41.96 | 41 | 41.99 | 41.70 | -26 | 20,241 | -0.13% |
|
2023/05/31 | 67.1 | 40.92 | 141 | 41.79 | 42.30 | -74 | 19,439 | -0.38% |
大賣/
|
2023/05/30 | 133 | 40.82 | 130.1 | 41.07 | 40.80 | 3 | 17,792 | 0.02% |
大買/大賣/
|
2023/05/29 | 25 | 40.19 | 24.1 | 40.59 | 40.10 | 1 | 16,540 | 0.01% |
|
2023/05/26 | 51 | 39.69 | 15 | 40.01 | 40.15 | 36 | 15,217 | 0.24% |
|
2023/05/25 | 46.1 | 39.08 | 8.7 | 39.00 | 39.65 | 37.4 | 14,265 | 0.26% |
|
2023/05/24 | 35.1 | 38.20 | 11 | 38.05 | 38.40 | 24.1 | 13,437 | 0.18% |
|
2023/05/23 | 9.3 | 37.93 | 4 | 38.09 | 37.80 | 5.3 | 13,221 | 0.04% |
|
2023/05/22 | 21 | 38.41 | 9.5 | 38.40 | 38.35 | 11.5 | 13,054 | 0.09% |
|
2023/05/19 | 13.1 | 38.67 | 23 | 38.30 | 38.00 | -9.9 | 12,836 | -0.08% |
|
2023/05/18 | 20.9 | 39.11 | 22 | 39.08 | 39.15 | -1.1 | 12,236 | -0.01% |
|
2023/05/17 | 19 | 37.72 | 14 | 37.78 | 37.85 | 5 | 11,459 | 0.04% |
|
2023/05/16 | 9 | 38.20 | 14.1 | 38.60 | 38.05 | -5 | 10,956 | -0.05% |
|
2023/05/15 | 56 | 38.61 | 64 | 38.68 | 38.00 | -8 | 10,298 | -0.08% |
|
2023/05/12 | 21 | 35.20 | 25.3 | 35.49 | 37.40 | -4.3 | 8,529 | -0.05% |
|
2023/05/11 | 18.2 | 34.42 | 9 | 34.33 | 34.00 | 9.2 | 7,137 | 0.13% |
|
2023/05/10 | 0 | 0.00 | 2 | 33.35 | 33.60 | -2 | 6,829 | -0.03% |
|
2023/05/09 | 5 | 33.95 | 9 | 34.28 | 33.60 | -4 | 6,776 | -0.06% |
|
2023/05/08 | 8 | 34.05 | 4 | 33.90 | 34.35 | 4 | 6,657 | 0.06% |
|
2023/05/05 | 1.1 | 33.67 | 0 | 0.00 | 33.40 | 1.1 | 6,346 | 0.02% |
|
2023/05/04 | 0 | 33.65 | 0 | 0.00 | 33.70 | 0 | 6,400 | 0.00% |
|
2023/05/03 | 0 | 33.30 | 7 | 33.55 | 33.40 | -7 | 6,377 | -0.11% |
|
2023/05/02 | 5 | 33.85 | 6 | 33.70 | 33.65 | -1 | 6,371 | -0.02% |
|
2023/04/28 | 0 | 0.00 | 1 | 32.65 | 32.60 | -1 | 6,281 | -0.02% |
|
2023/04/27 | 4 | 32.60 | 1 | 32.80 | 32.55 | 3 | 6,285 | 0.05% |
|
2023/04/26 | 1 | 32.40 | 5 | 32.50 | 32.80 | -4 | 6,283 | -0.06% |
|
2023/04/25 | 2 | 32.68 | 0 | 0.00 | 32.35 | 2 | 6,326 | 0.03% |
|
2023/04/24 | 4 | 32.45 | 4 | 32.60 | 32.80 | 0 | 6,278 | 0.00% |
|
2023/04/21 | 2 | 32.43 | 2 | 32.35 | 32.35 | 0 | 6,285 | 0.00% |
|
2023/04/20 | 10 | 32.90 | 0 | 0.00 | 32.85 | 10 | 6,249 | 0.16% |
|
2023/04/19 | 2 | 32.90 | 0 | 0.00 | 32.90 | 2 | 6,223 | 0.03% |
|
2023/04/17 | 0 | 0.00 | 1 | 33.75 | 33.60 | -1 | 6,162 | -0.02% |
|
2023/04/14 | 0.2 | 33.24 | 1 | 33.40 | 33.40 | -0.8 | 6,141 | -0.01% |
|
2023/04/13 | 9.1 | 33.91 | 5 | 33.55 | 33.55 | 4.1 | 6,147 | 0.07% |
|
2023/04/12 | 8.1 | 33.69 | 5 | 33.80 | 33.80 | 3.1 | 6,179 | 0.05% |
|
2023/04/11 | 0.1 | 33.27 | 0 | 0.00 | 33.25 | 0.1 | 6,256 | 0.00% |
|
2023/04/10 | 0 | 33.00 | 1 | 33.25 | 33.20 | -1 | 6,247 | -0.02% |
|
2023/04/07 | 3 | 33.05 | 1 | 33.05 | 32.95 | 2 | 6,250 | 0.03% |
|
2023/04/06 | 0 | 32.85 | 1 | 32.85 | 32.85 | -1 | 6,257 | -0.02% |
|
2023/03/31 | 2 | 33.00 | 0 | 0.00 | 33.00 | 2 | 6,246 | 0.03% |
|
2023/03/30 | 0 | 33.10 | 1 | 33.15 | 33.15 | -1 | 6,215 | -0.02% |
|
2023/03/29 | 18.1 | 34.04 | 9 | 33.48 | 33.45 | 9.1 | 6,199 | 0.15% |
|
2023/03/28 | 0 | 32.95 | 0 | 0.00 | 34.30 | 0 | 5,978 | 0.00% |
|
2023/03/27 | 8 | 33.10 | 3 | 33.20 | 33.25 | 5 | 5,887 | 0.08% |
|
2023/03/24 | 4 | 32.85 | 1 | 33.10 | 32.85 | 3 | 6,078 | 0.05% |
|
2023/03/23 | 0 | 0.00 | 4 | 32.55 | 32.50 | -4 | 6,263 | -0.06% |
|
2023/03/22 | 2 | 32.50 | 0 | 0.00 | 32.45 | 2 | 6,443 | 0.03% |
|
2023/03/20 | 0 | 0.00 | 6 | 32.19 | 32.25 | -6 | 6,767 | -0.09% |
|
2023/03/17 | 1 | 31.95 | 0.2 | 32.15 | 32.35 | 0.8 | 7,059 | 0.01% |
|
2023/03/16 | 0 | 32.20 | 19 | 32.09 | 31.95 | -19 | 7,218 | -0.26% |
|
2023/03/14 | 1 | 33.05 | 4 | 33.14 | 33.00 | -3 | 7,645 | -0.04% |
|
2023/03/13 | 0 | 0.00 | 14 | 32.55 | 33.20 | -14 | 7,703 | -0.18% |
|
2023/03/10 | 14 | 33.25 | 5 | 33.20 | 33.15 | 9 | 7,707 | 0.12% |
|
2023/03/09 | 3 | 34.23 | 10 | 34.60 | 34.15 | -7 | 7,570 | -0.09% |
|
2023/03/08 | 18 | 34.82 | 1 | 34.65 | 34.60 | 17 | 7,589 | 0.22% |
|
2023/03/07 | 17 | 34.28 | 1 | 34.35 | 34.25 | 16 | 7,314 | 0.22% |
|
2023/03/06 | 1 | 33.90 | 6 | 33.95 | 33.90 | -5 | 7,189 | -0.07% |
|
2023/03/03 | 0.1 | 33.15 | 5 | 33.22 | 33.15 | -5 | 7,134 | -0.07% |
|
2023/03/02 | 3 | 33.25 | 0 | 0.00 | 33.30 | 3 | 7,194 | 0.04% |
|
2023/03/01 | 0 | 33.20 | 0 | 0.00 | 33.20 | 0 | 7,163 | 0.00% |
|
2023/02/24 | 1 | 33.60 | 3 | 33.50 | 33.50 | -2 | 7,146 | -0.03% |
|
2023/02/23 | 4 | 33.84 | 0 | 0.00 | 33.80 | 4 | 7,143 | 0.06% |
|
2023/02/22 | 11 | 34.15 | 2 | 34.00 | 33.80 | 9 | 7,228 | 0.12% |
|
2023/02/21 | 1 | 34.30 | 0 | 0.00 | 34.20 | 1 | 7,255 | 0.01% |
|
2023/02/20 | 0 | 0.00 | 0 | 34.30 | 34.15 | 0 | 7,239 | 0.00% |
|
2023/02/17 | 0 | 0.00 | 2 | 34.05 | 34.05 | -2 | 7,229 | -0.03% |
|
2023/02/16 | 2 | 34.05 | 0 | 0.00 | 34.00 | 2 | 7,267 | 0.03% |
|
2023/02/15 | 46 | 34.30 | 44 | 34.33 | 34.15 | 2 | 7,481 | 0.03% |
|
2023/02/09 | 0 | 0.00 | 1 | 33.65 | 33.65 | -1 | 7,682 | -0.01% |
|
2023/02/06 | 0 | 0.00 | 1 | 34.50 | 34.40 | -1 | 7,743 | -0.01% |
|
2023/02/03 | 0 | 0.00 | 1 | 34.60 | 34.40 | -1 | 7,719 | -0.01% |
|
2023/02/02 | 0 | 0.00 | 2 | 34.60 | 34.30 | -2 | 7,698 | -0.03% |
|
2023/02/01 | 30 | 34.45 | 30 | 34.35 | 34.25 | 0 | 7,663 | 0.00% |
|
2023/01/31 | 1 | 33.95 | 2 | 34.25 | 34.20 | -1 | 7,670 | -0.01% |
|
2023/01/30 | 0 | 0.00 | 3 | 33.95 | 33.95 | -3 | 7,640 | -0.04% |
|
2023/01/16 | 3 | 32.90 | 0 | 0.00 | 32.90 | 3 | 7,698 | 0.04% |
|
2023/01/13 | 0 | 0.00 | 5 | 33.13 | 32.95 | -5 | 7,741 | -0.06% |
|
2023/01/12 | 0 | 0.00 | 2 | 33.80 | 33.65 | -2 | 7,779 | -0.03% |
|
2023/01/10 | 1 | 33.90 | 0 | 0.00 | 33.85 | 1 | 7,870 | 0.01% |
|
2023/01/09 | 0 | 0.00 | 1 | 33.85 | 33.95 | -1 | 7,921 | -0.01% |
|
2023/01/06 | 4 | 33.95 | 0 | 0.00 | 33.95 | 4 | 8,001 | 0.05% |
|
2023/01/05 | 0 | 0.00 | 1 | 34.30 | 34.05 | -1 | 8,116 | -0.01% |
|
2023/01/04 | 0 | 0.00 | 3 | 34.55 | 34.30 | -3 | 8,199 | -0.04% |
|
2023/01/03 | 4 | 34.66 | 0 | 0.00 | 34.70 | 4 | 8,226 | 0.05% |
|
2022/12/30 | 1 | 34.35 | 11 | 34.29 | 34.50 | -10 | 8,188 | -0.12% |
|
2022/12/29 | 10 | 34.23 | 1 | 33.80 | 34.15 | 9 | 8,061 | 0.11% |
|
2022/12/28 | 3 | 34.15 | 0 | 0.00 | 34.25 | 3 | 7,884 | 0.04% |
|
2022/12/27 | 4 | 34.10 | 2 | 33.90 | 34.10 | 2 | 7,905 | 0.03% |
|
2022/12/23 | 2 | 33.73 | 0 | 0.00 | 33.70 | 2 | 8,014 | 0.02% |
|
2022/12/21 | 2 | 33.80 | 1 | 34.20 | 33.80 | 1 | 8,197 | 0.01% |
|
2022/12/20 | 0 | 0.00 | 1 | 33.95 | 33.95 | -1 | 8,256 | -0.01% |
|
2022/12/19 | 0 | 0.00 | 1 | 34.85 | 34.70 | -1 | 8,403 | -0.01% |
|
2022/12/16 | 6 | 35.18 | 4 | 35.18 | 35.30 | 2 | 8,250 | 0.02% |
|
2022/12/15 | 2 | 35.05 | 8 | 35.25 | 35.05 | -6 | 8,054 | -0.07% |
|
2022/12/14 | 5 | 34.90 | 1 | 34.85 | 34.85 | 4 | 7,878 | 0.05% |
|
2022/12/13 | 5 | 34.33 | 10 | 34.30 | 34.35 | -5 | 7,706 | -0.06% |
|
2022/12/12 | 2 | 33.70 | 10 | 33.70 | 33.70 | -8 | 7,556 | -0.11% |
|
2022/12/09 | 0 | 0.00 | 8.1 | 33.80 | 33.85 | -8.1 | 7,545 | -0.11% |
|
2022/12/08 | 10 | 33.43 | 2 | 33.55 | 33.40 | 8 | 7,324 | 0.11% |
|
2022/12/07 | 1 | 33.30 | 4 | 34.00 | 34.00 | -3 | 7,139 | -0.04% |
|
2022/12/06 | 0 | 0.00 | 1 | 32.80 | 32.80 | -1 | 6,721 | -0.01% |
|
2022/12/02 | 0 | 0.00 | 20 | 32.20 | 32.30 | -20 | 6,655 | -0.30% |
|
2022/11/30 | 1 | 32.15 | 1 | 32.25 | 32.55 | 0 | 6,800 | 0.00% |
|
2022/11/29 | 0 | 0.00 | 0.3 | 31.85 | 31.95 | -0.3 | 6,730 | 0.00% |
|
2022/11/25 | 0 | 0.00 | 7 | 32.06 | 31.85 | -7 | 6,772 | -0.10% |
|
2022/11/24 | 1 | 32.15 | 0 | 0.00 | 32.20 | 1 | 6,821 | 0.01% |
|
2022/11/22 | 0 | 0.00 | 11 | 31.98 | 31.75 | -11 | 7,731 | -0.14% |
|
2022/11/21 | 0.3 | 31.70 | 0 | 0.00 | 31.85 | 0.3 | 7,722 | 0.00% |
|
2022/11/18 | 0 | 0.00 | 5 | 31.10 | 32.25 | -5 | 7,765 | -0.06% |
|
2022/11/17 | 1 | 31.10 | 0 | 0.00 | 31.50 | 1 | 7,762 | 0.01% |
|
2022/11/16 | 11 | 31.16 | 5 | 31.20 | 31.20 | 6 | 7,761 | 0.08% |
|
2022/11/15 | 1 | 31.80 | 5 | 31.90 | 32.00 | -4 | 7,748 | -0.05% |
|
2022/11/14 | 0 | 0.00 | 1 | 32.05 | 32.00 | -1 | 8,108 | -0.01% |
|
2022/11/11 | 1 | 31.85 | 0 | 0.00 | 31.75 | 1 | 8,455 | 0.01% |
|
2022/11/09 | 2 | 31.95 | 0 | 0.00 | 32.05 | 2 | 8,939 | 0.02% |
|
2022/10/27 | 1 | 31.20 | 0 | 0.00 | 31.20 | 1 | 9,342 | 0.01% |
|
2022/10/13 | 2 | 31.95 | 5 | 32.27 | 31.95 | -3 | 9,677 | -0.03% |
|
2022/09/29 | 7 | 31.80 | 7 | 31.90 | 31.75 | 0 | 10,748 | 0.00% |
|
2022/09/21 | 0 | 0.00 | 5 | 32.99 | 32.85 | -5 | 10,845 | -0.05% |
|
2022/09/20 | 0 | 0.00 | 7 | 32.94 | 33.10 | -7 | 10,848 | -0.06% |
|
2022/09/15 | 1 | 32.90 | 2 | 32.85 | 32.85 | -1 | 10,789 | -0.01% |
|
2022/09/14 | 4 | 32.54 | 1 | 32.35 | 32.60 | 3 | 10,921 | 0.03% |
|
2022/09/13 | 2 | 32.78 | 0 | 0.00 | 32.80 | 2 | 10,902 | 0.02% |
|
2022/09/12 | 35 | 32.74 | 0 | 0.00 | 32.70 | 35 | 10,941 | 0.32% |
|
2022/09/08 | 1 | 33.05 | 0 | 0.00 | 32.95 | 1 | 10,934 | 0.01% |
|
2022/09/07 | 1 | 32.95 | 0 | 0.00 | 32.95 | 1 | 11,774 | 0.01% |
|
2022/09/06 | 2 | 32.98 | 0 | 0.00 | 33.30 | 2 | 12,181 | 0.02% |
|
2022/09/05 | 0 | 0.00 | 1 | 33.85 | 33.80 | -1 | 12,043 | -0.01% |
|
2022/09/02 | 1 | 34.25 | 2 | 34.45 | 34.10 | -1 | 12,119 | -0.01% |
|
2022/08/31 | 2 | 34.20 | 2 | 34.38 | 34.50 | 0 | 12,204 | 0.00% |
|
2022/08/30 | 11 | 35.07 | 6 | 36.00 | 34.30 | 5 | 12,316 | 0.04% |
|
2022/08/29 | 3 | 35.15 | 4 | 34.88 | 35.15 | -1 | 11,683 | -0.01% |
|
2022/08/26 | 0 | 0.00 | 1 | 34.75 | 34.55 | -1 | 11,530 | -0.01% |
|
2022/08/24 | 0 | 0.00 | 2 | 34.80 | 34.65 | -2 | 11,548 | -0.02% |
|
2022/08/23 | 2 | 34.20 | 0 | 0.00 | 34.15 | 2 | 11,682 | 0.02% |
|
2022/08/22 | 2 | 33.95 | 7 | 34.00 | 33.90 | -5 | 11,658 | -0.04% |
|
2022/08/19 | 16 | 34.63 | 7 | 34.66 | 34.40 | 9 | 11,683 | 0.08% |
|
2022/08/18 | 1 | 35.90 | 1.2 | 35.36 | 35.40 | -0.2 | 11,395 | 0.00% |
|
2022/08/17 | 11 | 35.58 | 1.1 | 35.54 | 35.60 | 9.9 | 11,146 | 0.09% |
|
2022/08/16 | 1 | 34.80 | 2 | 35.00 | 34.95 | -1 | 10,898 | -0.01% |
|
2022/08/15 | 0 | 0.00 | 2 | 34.40 | 34.50 | -2 | 11,085 | -0.02% |
|
2022/08/12 | 0.1 | 34.55 | 2 | 34.40 | 34.60 | -2 | 11,276 | -0.02% |
|
2022/08/11 | 0 | 0.00 | 6 | 33.58 | 33.45 | -6 | 11,160 | -0.05% |
|
2022/08/10 | 0.1 | 33.55 | 1 | 33.55 | 33.10 | -1 | 11,265 | -0.01% |
|
2022/08/09 | 1.1 | 33.70 | 1 | 33.90 | 33.70 | 0.1 | 11,420 | 0.00% |
|
2022/08/05 | 5 | 33.35 | 0 | 0.00 | 33.35 | 5 | 11,799 | 0.04% |
|
2022/08/04 | 3 | 33.07 | 0 | 0.00 | 33.05 | 3 | 11,853 | 0.03% |
|
2022/08/03 | 1 | 33.20 | 0 | 0.00 | 33.20 | 1 | 11,996 | 0.01% |
|
2022/08/01 | 5 | 34.34 | 0 | 0.00 | 34.20 | 5 | 12,061 | 0.04% |
|
2022/07/28 | 1 | 34.80 | 0 | 0.00 | 34.80 | 1 | 12,361 | 0.01% |
|
2022/07/26 | 3 | 35.48 | 0 | 0.00 | 35.60 | 3 | 12,800 | 0.02% |
|
2022/07/21 | 0 | 0.00 | 2 | 35.60 | 35.70 | -2 | 12,794 | -0.02% |
|
2022/07/20 | 2 | 35.75 | 2 | 35.98 | 35.65 | 0 | 12,718 | 0.00% |
|
2022/07/19 | 3 | 36.10 | 2 | 36.00 | 35.85 | 1 | 12,733 | 0.01% |
|
2022/07/18 | 2 | 35.00 | 3.1 | 34.92 | 35.15 | -1.1 | 12,425 | -0.01% |
|
2022/07/15 | 1.5 | 34.67 | 2 | 35.13 | 35.00 | -0.5 | 12,458 | 0.00% |
|
2022/07/14 | 2.5 | 33.96 | 1 | 33.85 | 34.40 | 1.5 | 12,320 | 0.01% |
|
2022/07/13 | 0 | 33.00 | 1 | 34.10 | 34.20 | -1 | 12,307 | -0.01% |
|
2022/07/12 | 0 | 0.00 | 10 | 32.20 | 32.40 | -10 | 12,078 | -0.08% |
|
2022/07/08 | 11 | 33.40 | 0.1 | 33.20 | 33.15 | 10.9 | 12,279 | 0.09% |
|
2022/07/07 | 6 | 33.43 | 5 | 33.35 | 33.40 | 1 | 12,352 | 0.01% |
|
2022/07/06 | 0 | 0.00 | 0.1 | 33.35 | 33.10 | -0.1 | 12,315 | 0.00% |
|
2022/07/05 | 2 | 33.25 | 0 | 0.00 | 33.70 | 2 | 12,463 | 0.02% |
|
2022/07/04 | 1 | 32.90 | 10 | 32.20 | 33.70 | -9 | 12,632 | -0.07% |
|
2022/07/01 | 1 | 32.45 | 5 | 32.60 | 32.45 | -4 | 12,803 | -0.03% |
|
2022/06/30 | 1 | 33.90 | 0 | 0.00 | 33.90 | 1 | 12,758 | 0.01% |
|
2022/06/23 | 1 | 34.40 | 1 | 33.80 | 33.80 | 0 | 14,315 | 0.00% |
|
2022/06/16 | 30 | 35.29 | 24 | 34.63 | 34.20 | 6 | 18,656 | 0.03% |
|
2022/06/15 | 18.1 | 36.62 | 20 | 36.67 | 36.70 | -1.9 | 20,603 | -0.01% |
|
2022/06/14 | 0 | 0.00 | 0.1 | 35.60 | 35.85 | -0.1 | 21,426 | 0.00% |
|
2022/06/13 | 2 | 36.05 | 3 | 36.13 | 36.15 | -1 | 22,475 | 0.00% |
|
2022/06/10 | 3 | 36.30 | 3 | 36.53 | 36.30 | 0 | 22,690 | 0.00% |
|
2022/06/09 | 4 | 36.35 | 4 | 36.53 | 36.50 | 0 | 22,969 | 0.00% |
|
2022/06/08 | 6 | 36.28 | 7 | 36.41 | 36.45 | -1 | 23,149 | 0.00% |
|
2022/06/07 | 14.1 | 36.03 | 4 | 35.91 | 36.20 | 10.1 | 23,282 | 0.04% |
|
2022/06/06 | 1 | 35.50 | 1 | 35.35 | 35.75 | 0 | 23,407 | 0.00% |
|
2022/06/01 | 2 | 35.45 | 2 | 35.50 | 35.45 | 0 | 23,999 | 0.00% |
|
2022/05/31 | 4 | 35.54 | 3 | 35.87 | 35.30 | 1 | 24,237 | 0.00% |
|
2022/05/30 | 2 | 36.10 | 0 | 0.00 | 35.90 | 2 | 24,493 | 0.01% |
|
2022/05/27 | 4 | 36.14 | 2 | 36.30 | 36.10 | 2 | 24,681 | 0.01% |
|
2022/05/26 | 2 | 35.90 | 1 | 35.95 | 36.15 | 1 | 25,036 | 0.00% |
|
2022/05/25 | 1 | 36.20 | 1 | 36.15 | 36.20 | 0 | 25,102 | 0.00% |
|
2022/05/24 | 0 | 0.00 | 1 | 36.15 | 36.10 | -1 | 25,222 | 0.00% |
|
2022/05/23 | 6 | 35.81 | 4.1 | 36.32 | 35.35 | 1.9 | 25,134 | 0.01% |
|
2022/05/20 | 1 | 35.95 | 2 | 35.93 | 36.00 | -1 | 24,981 | 0.00% |
|
2022/05/18 | 2 | 35.40 | 0 | 0.00 | 35.35 | 2 | 25,170 | 0.01% |
|
2022/05/17 | 1 | 35.50 | 0 | 0.00 | 35.30 | 1 | 25,515 | 0.00% |
|
2022/05/16 | 1.1 | 35.17 | 5 | 34.95 | 35.30 | -3.9 | 25,394 | -0.02% |
|
2022/05/13 | 1 | 34.00 | 0 | 33.80 | 33.95 | 1 | 25,052 | 0.00% |
|
2022/05/11 | 2 | 32.50 | 1 | 31.75 | 32.80 | 1 | 25,047 | 0.00% |
|
2022/05/09 | 1 | 33.05 | 0 | 0.00 | 33.00 | 1 | 24,958 | 0.00% |
|
2022/05/05 | 0 | 0.00 | 1 | 34.95 | 34.95 | -1 | 24,912 | 0.00% |
|
2022/05/04 | 4 | 34.79 | 4 | 34.85 | 35.05 | 0 | 24,948 | 0.00% |
|
2022/05/03 | 0 | 0.00 | 2 | 33.48 | 34.30 | -2 | 24,829 | -0.01% |
|
2022/04/29 | 1 | 33.55 | 0 | 0.00 | 33.55 | 1 | 24,853 | 0.00% |
|
2022/04/28 | 0 | 0.00 | 2 | 33.45 | 33.45 | -2 | 24,874 | -0.01% |
|
2022/04/27 | 4 | 33.30 | 5 | 33.40 | 33.30 | -1 | 24,889 | 0.00% |
|
2022/04/26 | 4 | 33.70 | 0 | 0.00 | 33.70 | 4 | 24,903 | 0.02% |
|
2022/04/25 | 1 | 33.45 | 5 | 33.46 | 33.55 | -4 | 24,907 | -0.02% |
|
2022/04/22 | 1 | 33.80 | 0 | 0.00 | 33.85 | 1 | 24,998 | 0.00% |
|
2022/04/21 | 2 | 33.75 | 0 | 0.00 | 33.50 | 2 | 25,180 | 0.01% |
|
2022/04/20 | 2 | 33.85 | 0 | 0.00 | 33.95 | 2 | 25,166 | 0.01% |
|
2022/04/19 | 2 | 33.80 | 8 | 33.98 | 33.85 | -6 | 25,311 | -0.02% |
|
2022/04/18 | 7 | 34.02 | 0 | 0.00 | 33.90 | 7 | 25,523 | 0.03% |
|
2022/04/15 | 0 | 0.00 | 15 | 34.88 | 34.10 | -15 | 25,545 | -0.06% |
|
2022/04/14 | 2 | 34.93 | 0 | 0.00 | 34.80 | 2 | 25,687 | 0.01% |
|
2022/04/13 | 0 | 0.00 | 1 | 35.20 | 34.90 | -1 | 25,680 | 0.00% |
|
2022/04/12 | 2 | 35.30 | 0 | 0.00 | 35.25 | 2 | 25,693 | 0.01% |
|
2022/04/08 | 7 | 35.32 | 2 | 35.40 | 35.40 | 5 | 26,223 | 0.02% |
|
2022/04/07 | 6 | 35.45 | 2 | 34.95 | 34.90 | 4 | 26,229 | 0.02% |
|
2022/04/06 | 1 | 35.85 | 0 | 0.00 | 35.90 | 1 | 26,136 | 0.00% |
|
2022/04/01 | 5 | 36.00 | 4.1 | 36.08 | 36.25 | 0.9 | 26,209 | 0.00% |
|
2022/03/31 | 1 | 36.65 | 1 | 35.75 | 35.75 | 0 | 26,506 | 0.00% |
|
2022/03/30 | 4 | 36.29 | 4 | 36.48 | 36.15 | 0 | 26,436 | 0.00% |
|
2022/03/29 | 9 | 36.24 | 12 | 36.41 | 36.50 | -3 | 26,437 | -0.01% |
|
2022/03/28 | 8 | 35.70 | 6 | 35.67 | 35.20 | 2 | 26,632 | 0.01% |
|
2022/03/25 | 2 | 36.65 | 5 | 36.71 | 36.90 | -3 | 27,001 | -0.01% |
|
2022/03/24 | 7 | 36.31 | 17 | 35.95 | 36.40 | -10 | 26,915 | -0.04% |
|
2022/03/23 | 8 | 35.83 | 75 | 36.09 | 36.20 | -67 | 26,585 | -0.25% |
|
2022/03/22 | 14 | 34.52 | 28 | 34.39 | 35.00 | -14 | 25,909 | -0.05% |
|
2022/03/21 | 40 | 33.70 | 1 | 33.95 | 33.20 | 39 | 25,769 | 0.15% |
|
2022/03/18 | 13 | 35.36 | 63 | 35.42 | 34.80 | -50 | 27,186 | -0.18% |
|
2022/03/17 | 15 | 34.54 | 6 | 34.31 | 34.55 | 9 | 25,792 | 0.03% |
|
2022/03/16 | 13 | 32.76 | 102 | 33.49 | 33.90 | -89 | 27,012 | -0.33% |
大賣/
|
2022/03/15 | 2 | 32.35 | 6 | 32.50 | 32.35 | -4 | 27,180 | -0.01% |
|
2022/03/14 | 10 | 32.05 | 4 | 32.33 | 32.75 | 6 | 27,649 | 0.02% |
|
2022/03/11 | 4 | 32.05 | 2 | 32.05 | 32.05 | 2 | 28,443 | 0.01% |
|
2022/03/10 | 6 | 31.90 | 2 | 31.95 | 31.95 | 4 | 28,427 | 0.01% |
|
2022/03/09 | 1 | 31.80 | 3 | 31.87 | 31.90 | -2 | 28,570 | -0.01% |
|
2022/03/08 | 6 | 31.47 | 24 | 31.72 | 31.90 | -18 | 29,096 | -0.06% |
|
2022/03/07 | 11 | 31.78 | 4 | 31.79 | 31.60 | 7 | 29,577 | 0.02% |
|
2022/03/04 | 9 | 32.41 | 17 | 32.71 | 32.75 | -8 | 30,483 | -0.03% |
|
2022/03/03 | 9 | 32.66 | 45 | 32.90 | 32.45 | -36 | 30,872 | -0.12% |
|
2022/03/02 | 5 | 32.30 | 0 | 0.00 | 32.25 | 5 | 31,443 | 0.02% |
|
2022/03/01 | 0 | 0.00 | 13 | 32.15 | 32.55 | -13 | 32,177 | -0.04% |
|
2022/02/25 | 2 | 30.98 | 4 | 31.03 | 31.25 | -2 | 32,779 | -0.01% |
|
2022/02/24 | 14 | 31.06 | 10 | 31.30 | 30.45 | 4 | 34,164 | 0.01% |
|
2022/02/23 | 20 | 31.50 | 1 | 31.55 | 31.45 | 19 | 35,556 | 0.05% |
|
2022/02/21 | 1 | 31.85 | 36 | 31.88 | 31.85 | -35 | 40,997 | -0.09% |
|
2022/02/18 | 8 | 31.44 | 0 | 0.00 | 31.35 | 8 | 41,764 | 0.02% |
|
2022/02/17 | 2 | 31.30 | 7 | 31.74 | 31.95 | -5 | 42,519 | -0.01% |
|
2022/02/15 | 0 | 0.00 | 1 | 30.45 | 30.45 | -1 | 43,372 | 0.00% |
|
2022/02/11 | 0 | 0.00 | 3 | 30.95 | 30.90 | -3 | 45,067 | -0.01% |
|
2022/02/10 | 3 | 30.53 | 7 | 30.65 | 30.80 | -4 | 45,411 | -0.01% |
|
2022/02/08 | 1 | 30.20 | 36 | 30.36 | 30.50 | -35 | 46,422 | -0.08% |
|
2022/02/07 | 0 | 0.00 | 10 | 29.05 | 29.70 | -10 | 46,905 | -0.02% |
|
2022/01/26 | 0 | 0.00 | 32 | 28.58 | 28.70 | -32 | 46,992 | -0.07% |
|
2022/01/25 | 13 | 28.52 | 7 | 28.36 | 28.25 | 6 | 47,247 | 0.01% |
|
2022/01/24 | 8 | 28.74 | 33 | 29.12 | 29.35 | -25 | 47,641 | -0.05% |
|
2022/01/21 | 14 | 29.65 | 5 | 29.60 | 29.55 | 9 | 48,276 | 0.02% |
|
2022/01/20 | 0 | 0.00 | 33 | 30.18 | 30.00 | -33 | 49,168 | -0.07% |
|
2022/01/19 | 0 | 0.00 | 6 | 29.95 | 29.85 | -6 | 49,845 | -0.01% |
|
2022/01/17 | 8 | 29.40 | 19 | 29.59 | 30.20 | -11 | 50,731 | -0.02% |
|
2022/01/14 | 42 | 29.99 | 25 | 29.85 | 29.85 | 17 | 51,242 | 0.03% |
|
2022/01/13 | 0 | 0.00 | 5 | 31.20 | 30.70 | -5 | 51,732 | -0.01% |
|
2022/01/12 | 6 | 31.08 | 27 | 30.95 | 31.05 | -21 | 52,645 | -0.04% |
|
2022/01/11 | 38 | 30.49 | 45 | 30.95 | 30.35 | -7 | 53,634 | -0.01% |
|
2022/01/10 | 6 | 31.28 | 8 | 31.45 | 31.15 | -2 | 54,662 | 0.00% |
|
2022/01/07 | 40 | 31.56 | 43 | 31.50 | 31.50 | -3 | 56,112 | -0.01% |
|
2022/01/06 | 15 | 31.80 | 1 | 31.80 | 32.15 | 14 | 58,624 | 0.02% |
|
2022/01/05 | 34 | 31.82 | 17 | 32.21 | 31.80 | 17 | 60,498 | 0.03% |
|
2022/01/04 | 0 | 0.00 | 4 | 32.23 | 32.40 | -4 | 61,223 | -0.01% |
|
2022/01/03 | 40 | 32.89 | 14 | 32.81 | 32.80 | 26 | 62,833 | 0.04% |
|
2021/12/30 | 4 | 32.46 | 74 | 32.58 | 32.60 | -70 | 64,549 | -0.11% |
|
2021/12/29 | 9 | 32.45 | 15 | 32.33 | 32.40 | -6 | 66,296 | -0.01% |
|
2021/12/28 | 8 | 32.42 | 9.9 | 32.29 | 32.25 | -1.9 | 67,519 | 0.00% |
|
2021/12/27 | 12 | 32.06 | 23 | 32.21 | 32.30 | -11 | 68,276 | -0.02% |
|
2021/12/24 | 2.2 | 31.63 | 4 | 31.81 | 31.60 | -1.8 | 69,052 | 0.00% |
|
2021/12/23 | 8.2 | 31.63 | 15 | 31.88 | 31.65 | -6.8 | 69,663 | -0.01% |
|
2021/12/22 | 44 | 31.34 | 11 | 31.76 | 31.75 | 33 | 71,310 | 0.05% |
|
2021/12/21 | 11 | 31.26 | 0 | 0.00 | 31.75 | 11 | 72,225 | 0.02% |
|
2021/12/20 | 57 | 32.01 | 76 | 32.08 | 32.15 | -19 | 73,784 | -0.03% |
|
2021/12/17 | 18 | 32.04 | 26.6 | 31.88 | 31.90 | -8.6 | 79,917 | -0.01% |
|
2021/12/16 | 1 | 31.65 | 16 | 31.61 | 31.55 | -15 | 84,693 | -0.02% |
|
2021/12/15 | 54.4 | 31.43 | 49 | 31.51 | 31.40 | 5.4 | 91,212 | 0.01% |
|
2021/12/14 | 113 | 32.65 | 101 | 32.49 | 31.90 | 12 | 93,039 | 0.01% |
大買/大賣/
|
2021/12/13 | 42 | 30.98 | 42 | 30.91 | 31.50 | 0 | 90,912 | 0.00% |
|
2021/12/10 | 94 | 30.95 | 77 | 31.25 | 30.45 | 17 | 89,869 | 0.02% |
|
2021/12/09 | 58 | 32.88 | 24 | 32.88 | 32.85 | 34 | 87,725 | 0.04% |
|
2021/12/08 | 63 | 34.02 | 2 | 33.98 | 33.90 | 61 | 86,923 | 0.07% |
|
2021/12/07 | 46 | 34.89 | 33 | 35.02 | 34.45 | 13 | 86,353 | 0.02% |
|
2021/12/03 | 14 | 34.60 | 5 | 34.84 | 34.60 | 9 | 85,788 | 0.01% |
|
2021/12/02 | 32 | 34.46 | 0 | 0.00 | 34.00 | 32 | 85,774 | 0.04% |
|
2021/12/01 | 10 | 35.29 | 0 | 0.00 | 35.05 | 10 | 85,773 | 0.01% |
|
2021/11/30 | 7 | 35.66 | 7 | 35.78 | 35.60 | 0 | 85,693 | 0.00% |
|
2021/11/29 | 20 | 35.00 | 34 | 34.94 | 35.00 | -14 | 86,284 | -0.02% |
|
2021/11/26 | 60 | 35.95 | 59 | 35.67 | 35.60 | 1 | 87,332 | 0.00% |
|
2021/11/25 | 13.1 | 37.40 | 4 | 37.20 | 36.70 | 9.1 | 87,346 | 0.01% |
|
2021/11/24 | 62 | 37.67 | 34 | 37.78 | 37.60 | 28 | 88,214 | 0.03% |
|
2021/11/23 | 43 | 38.83 | 56 | 38.53 | 37.75 | -13 | 88,078 | -0.01% |
|
2021/11/22 | 29 | 38.78 | 18.1 | 38.98 | 38.50 | 10.9 | 87,833 | 0.01% |
|
2021/11/19 | 64.1 | 38.06 | 114 | 38.14 | 38.85 | -49.9 | 86,945 | -0.06% |
大賣/
|
2021/11/18 | 67 | 35.65 | 61 | 35.83 | 36.20 | 6 | 84,338 | 0.01% |
|
2021/11/17 | 8 | 33.95 | 52 | 33.93 | 34.80 | -44 | 83,529 | -0.05% |
|
2021/11/16 | 9 | 33.04 | 14 | 33.24 | 33.05 | -5 | 84,033 | -0.01% |
|
2021/11/15 | 43 | 31.71 | 15 | 31.66 | 31.65 | 28 | 83,579 | 0.03% |
|
2021/11/12 | 11 | 32.44 | 7 | 32.58 | 32.40 | 4 | 82,778 | 0.00% |
|
2021/11/11 | 48 | 33.05 | 47 | 32.92 | 32.75 | 1 | 82,458 | 0.00% |
|
2021/11/10 | 30 | 32.89 | 13.1 | 32.94 | 32.75 | 16.9 | 82,591 | 0.02% |
|
2021/11/09 | 4 | 34.71 | 10 | 34.73 | 34.50 | -6 | 81,346 | -0.01% |
|
2021/11/08 | 6 | 34.78 | 12 | 34.83 | 34.60 | -6 | 81,068 | -0.01% |
|
2021/11/05 | 10 | 34.18 | 17 | 34.23 | 34.20 | -7 | 80,450 | -0.01% |
|
2021/11/04 | 19 | 34.12 | 17 | 34.07 | 33.95 | 2 | 80,248 | 0.00% |
|
2021/11/03 | 12 | 33.90 | 13.4 | 33.73 | 33.60 | -1.4 | 80,239 | 0.00% |
|
2021/11/02 | 17 | 33.91 | 13 | 33.78 | 33.55 | 4 | 80,294 | 0.00% |
|
2021/11/01 | 7.1 | 33.93 | 19 | 34.08 | 33.70 | -11.9 | 80,105 | -0.01% |
|
2021/10/29 | 4.1 | 34.56 | 10 | 34.79 | 34.40 | -5.9 | 79,912 | -0.01% |
|
2021/10/28 | 19 | 35.04 | 64.2 | 34.72 | 34.70 | -45.2 | 79,511 | -0.06% |
|
2021/10/27 | 65 | 34.11 | 38 | 34.51 | 34.70 | 27 | 79,229 | 0.03% |
|
2021/10/26 | 14 | 33.61 | 5 | 33.66 | 33.40 | 9 | 79,236 | 0.01% |
|
2021/10/25 | 9 | 34.24 | 1 | 34.10 | 34.00 | 8 | 79,311 | 0.01% |
|
2021/10/22 | 17 | 34.65 | 20 | 34.52 | 34.25 | -3 | 78,953 | 0.00% |
|
2021/10/21 | 13 | 34.33 | 12 | 34.65 | 34.70 | 1 | 78,280 | 0.00% |
|
2021/10/20 | 21 | 34.41 | 37 | 33.97 | 33.85 | -16 | 77,566 | -0.02% |
|
2021/10/19 | 39 | 34.50 | 17 | 34.31 | 34.30 | 22 | 76,558 | 0.03% |
|
2021/10/18 | 27.5 | 35.41 | 36 | 35.55 | 35.25 | -8.5 | 75,478 | -0.01% |
|
2021/10/15 | 43 | 35.11 | 137 | 35.16 | 35.80 | -94 | 74,309 | -0.13% |
大賣/
|
2021/10/14 | 107 | 35.10 | 105 | 35.14 | 34.55 | 2 | 72,805 | 0.00% |
大買/大賣/
|
2021/10/13 | 35 | 34.36 | 30 | 34.64 | 34.60 | 5 | 69,990 | 0.01% |
|
2021/10/12 | 14 | 33.79 | 15 | 33.72 | 33.65 | -1 | 68,007 | 0.00% |
|
2021/10/08 | 59 | 34.03 | 52 | 34.24 | 33.75 | 7 | 67,142 | 0.01% |
|
2021/10/07 | 75.3 | 34.23 | 55 | 34.52 | 33.90 | 20.3 | 65,231 | 0.03% |
|
2021/10/06 | 12.8 | 33.80 | 39 | 33.76 | 34.00 | -26.2 | 63,120 | -0.04% |
|
2021/10/05 | 60 | 32.88 | 38 | 32.73 | 33.45 | 22 | 61,172 | 0.04% |
|
2021/10/04 | 52 | 32.20 | 39.1 | 31.86 | 32.35 | 12.9 | 59,802 | 0.02% |
|
2021/10/01 | 50 | 31.94 | 78 | 31.97 | 32.00 | -28 | 58,780 | -0.05% |
|
2021/09/30 | 25 | 32.70 | 25 | 32.82 | 32.70 | 0 | 57,518 | 0.00% |
|
2021/09/29 | 47 | 32.74 | 43 | 32.77 | 32.65 | 4 | 56,777 | 0.01% |
|
2021/09/28 | 46 | 32.68 | 36 | 32.65 | 32.65 | 10 | 54,838 | 0.02% |
|
2021/09/27 | 98 | 34.14 | 101 | 33.95 | 33.75 | -3 | 53,293 | -0.01% |
大賣/
|
2021/09/24 | 198 | 34.03 | 156 | 34.11 | 34.10 | 42 | 51,001 | 0.08% |
大買/大賣/
|
2021/09/23 | 163 | 33.46 | 158.1 | 33.12 | 34.80 | 4.9 | 45,153 | 0.01% |
大買/大賣/
|
2021/09/22 | 240.1 | 33.27 | 224.8 | 33.60 | 31.65 | 15.3 | 40,445 | 0.04% |
大買/大賣/
|
2021/09/17 | 60 | 32.11 | 215 | 32.78 | 33.40 | -155 | 33,482 | -0.46% |
大賣/鉅額交易
|
2021/09/16 | 41 | 30.17 | 7 | 30.24 | 30.40 | 34 | 30,901 | 0.11% |
|
2021/09/15 | 8 | 29.67 | 5 | 29.54 | 29.65 | 3 | 30,050 | 0.01% |
|
2021/09/14 | 10 | 29.24 | 15 | 29.21 | 29.25 | -5 | 29,755 | -0.02% |
|
2021/09/13 | 6 | 29.16 | 18 | 29.25 | 29.10 | -12 | 29,514 | -0.04% |
|
2021/09/10 | 4 | 28.56 | 0 | 0.00 | 28.50 | 4 | 29,188 | 0.01% |
|
2021/09/09 | 10 | 28.43 | 6 | 28.35 | 28.60 | 4 | 29,060 | 0.01% |
|
2021/09/08 | 24 | 27.99 | 39 | 27.94 | 27.90 | -15 | 28,911 | -0.05% |
|
2021/09/07 | 6 | 28.90 | 7.5 | 28.83 | 28.85 | -1.5 | 28,391 | -0.01% |
|
2021/09/06 | 11 | 28.72 | 27 | 29.17 | 28.60 | -16 | 28,070 | -0.06% |
|
2021/09/03 | 21 | 29.68 | 30 | 29.95 | 29.65 | -9 | 27,372 | -0.03% |
|
2021/09/02 | 141 | 30.61 | 61 | 30.49 | 29.75 | 80 | 26,649 | 0.30% |
大買/
|
2021/09/01 | 58 | 31.33 | 110 | 31.47 | 31.70 | -52 | 24,832 | -0.21% |
大賣/
|
2021/08/31 | 48 | 30.35 | 58 | 30.45 | 30.55 | -10 | 23,255 | -0.04% |
|
2021/08/30 | 60 | 30.08 | 81 | 30.22 | 30.30 | -21 | 22,256 | -0.09% |
|
2021/08/27 | 11 | 29.08 | 38 | 29.31 | 29.40 | -27 | 20,464 | -0.13% |
|
2021/08/26 | 18 | 28.67 | 29.1 | 28.81 | 28.30 | -11.1 | 19,580 | -0.06% |
|
2021/08/25 | 2 | 28.20 | 12 | 28.44 | 28.25 | -10 | 18,392 | -0.05% |
|
2021/08/24 | 8 | 28.18 | 22 | 28.08 | 28.35 | -14 | 17,703 | -0.08% |
|
2021/08/23 | 19 | 27.93 | 43 | 28.05 | 27.85 | -24 | 16,716 | -0.14% |
|
2021/08/20 | 55 | 27.91 | 124 | 27.62 | 28.00 | -69 | 15,421 | -0.45% |
大賣/
|
2021/08/19 | 11 | 26.03 | 5 | 26.51 | 26.30 | 6 | 13,922 | 0.04% |
|
2021/08/18 | 9 | 24.84 | 1 | 25.00 | 25.65 | 8 | 13,496 | 0.06% |
|
2021/08/17 | 4 | 25.00 | 3 | 25.20 | 25.15 | 1 | 13,451 | 0.01% |
|
2021/08/16 | 38 | 24.99 | 10 | 25.10 | 24.95 | 28 | 13,491 | 0.21% |
|
2021/08/13 | 29 | 26.63 | 19 | 26.62 | 26.55 | 10 | 13,065 | 0.08% |
|
2021/08/12 | 0 | 0.00 | 1 | 26.30 | 26.30 | -1 | 12,906 | -0.01% |
|
2021/08/10 | 0 | 0.00 | 1 | 26.10 | 25.90 | -1 | 13,174 | -0.01% |
|
2021/08/09 | 31 | 27.15 | 16.5 | 26.73 | 26.20 | 14.5 | 13,468 | 0.11% |
|
2021/08/06 | 20 | 27.00 | 4 | 27.11 | 27.20 | 16 | 13,136 | 0.12% |
|
2021/08/05 | 8 | 26.98 | 10 | 26.80 | 27.00 | -2 | 13,310 | -0.02% |
|
2021/08/04 | 20 | 26.88 | 16 | 26.94 | 26.70 | 4 | 13,735 | 0.03% |
|
2021/08/03 | 31.5 | 27.25 | 8 | 27.50 | 27.40 | 23.5 | 13,595 | 0.17% |
|
2021/08/02 | 40 | 27.29 | 95 | 27.29 | 27.25 | -55 | 13,319 | -0.41% |
|
2021/07/30 | 30 | 26.06 | 47 | 26.42 | 26.05 | -17 | 12,791 | -0.13% |
|
2021/07/29 | 30 | 25.01 | 3.4 | 24.90 | 25.70 | 26.6 | 12,223 | 0.22% |
|
2021/07/28 | 24 | 23.86 | 0 | 0.00 | 24.00 | 24 | 11,653 | 0.21% |
|
2021/07/27 | 9 | 24.00 | 1 | 24.20 | 24.00 | 8 | 12,083 | 0.07% |
|
2021/07/26 | 20 | 23.94 | 0 | 0.00 | 23.90 | 20 | 12,524 | 0.16% |
|
2021/07/23 | 13 | 24.05 | 0 | 0.00 | 24.05 | 13 | 12,954 | 0.10% |
|
2021/07/22 | 4 | 24.03 | 5 | 24.35 | 23.95 | -1 | 14,017 | -0.01% |
|
2021/07/21 | 12 | 24.38 | 10 | 24.25 | 23.90 | 2 | 15,752 | 0.01% |
|
2021/07/19 | 0 | 0.00 | 2 | 24.10 | 24.10 | -2 | 15,988 | -0.01% |
|
2021/07/16 | 3 | 24.50 | 0 | 0.00 | 24.30 | 3 | 16,489 | 0.02% |
|
2021/07/15 | 0 | 0.00 | 1 | 24.40 | 24.45 | -1 | 16,845 | -0.01% |
|
2021/07/14 | 1 | 24.20 | 2 | 24.05 | 23.95 | -1 | 16,992 | -0.01% |
|
2021/07/13 | 0 | 0.00 | 2.4 | 24.37 | 24.15 | -2.4 | 17,531 | -0.01% |
|
2021/07/12 | 1 | 24.40 | 2 | 24.40 | 24.40 | -1 | 17,590 | -0.01% |
|
2021/07/09 | 2 | 24.40 | 0 | 0.00 | 24.60 | 2 | 17,700 | 0.01% |
|
2021/07/08 | 11 | 24.80 | 0 | 0.00 | 24.80 | 11 | 17,927 | 0.06% |
|
2021/07/06 | 0 | 0.00 | 1 | 24.30 | 24.25 | -1 | 18,397 | -0.01% |
|
2021/07/05 | 1 | 24.45 | 0 | 0.00 | 24.50 | 1 | 18,573 | 0.01% |
|
2021/07/02 | 0 | 0.00 | 1 | 24.60 | 24.40 | -1 | 18,694 | -0.01% |
|
2021/07/01 | 6 | 24.79 | 3 | 24.88 | 24.55 | 3 | 18,914 | 0.02% |
|
2021/06/30 | 3 | 25.17 | 2 | 25.35 | 24.70 | 1 | 19,271 | 0.01% |
|
2021/06/29 | 5 | 24.86 | 0 | 0.00 | 25.30 | 5 | 18,860 | 0.03% |
|
2021/06/24 | 10 | 24.30 | 4 | 24.26 | 24.20 | 6 | 18,880 | 0.03% |
|
2021/06/23 | 2 | 24.10 | 1 | 24.35 | 24.30 | 1 | 19,086 | 0.01% |
|
2021/06/22 | 0 | 0.00 | 2 | 24.28 | 23.85 | -2 | 19,419 | -0.01% |
|
2021/06/21 | 0 | 0.00 | 1 | 23.95 | 23.70 | -1 | 19,485 | -0.01% |
|
2021/06/18 | 1 | 24.90 | 0 | 0.00 | 24.90 | 1 | 19,544 | 0.01% |
|
2021/06/17 | 1 | 25.40 | 0 | 0.00 | 25.35 | 1 | 19,736 | 0.01% |
|
2021/06/16 | 0 | 0.00 | 2 | 25.40 | 25.45 | -2 | 20,060 | -0.01% |
|
2021/06/15 | 2 | 25.38 | 4 | 25.30 | 25.30 | -2 | 20,441 | -0.01% |
|
2021/06/11 | 1 | 25.05 | 0 | 0.00 | 24.85 | 1 | 20,965 | 0.00% |
|
2021/06/10 | 30 | 24.90 | 0 | 0.00 | 24.90 | 30 | 21,728 | 0.14% |
|
2021/06/09 | 4 | 24.98 | 0 | 0.00 | 24.90 | 4 | 23,096 | 0.02% |
|
2021/06/08 | 0 | 0.00 | 101 | 24.90 | 25.15 | -101 | 23,725 | -0.43% |
大賣/鉅額交易
|
2021/06/07 | 6 | 24.46 | 106 | 24.94 | 24.70 | -100 | 23,989 | -0.42% |
大賣/
|
2021/06/04 | 0 | 0.00 | 4 | 24.98 | 24.85 | -4 | 24,307 | -0.02% |
|
2021/06/03 | 0 | 0.00 | 3 | 25.00 | 25.10 | -3 | 24,689 | -0.01% |
|
2021/06/02 | 3 | 24.83 | 0.7 | 24.85 | 25.00 | 2.3 | 25,482 | 0.01% |
|
2021/06/01 | 9 | 24.94 | 1 | 24.85 | 24.85 | 8 | 26,165 | 0.03% |
|
2021/05/27 | 0 | 0.00 | 2 | 24.33 | 25.00 | -2 | 33,968 | -0.01% |
|
2021/05/26 | 3 | 24.13 | 32 | 24.35 | 24.35 | -29 | 34,764 | -0.08% |
|
2021/05/25 | 2 | 24.00 | 1 | 24.10 | 23.80 | 1 | 35,093 | 0.00% |
|
2021/05/24 | 1 | 23.85 | 12 | 23.52 | 23.85 | -11 | 35,637 | -0.03% |
|
2021/05/21 | 1 | 23.25 | 0 | 0.00 | 23.25 | 1 | 35,875 | 0.00% |
|
2021/05/19 | 0 | 0.00 | 37 | 23.34 | 23.35 | -37 | 37,310 | -0.10% |
|
2021/05/18 | 0 | 0.00 | 5 | 22.10 | 22.40 | -5 | 38,202 | -0.01% |
|
2021/05/17 | 30 | 20.25 | 0 | 0.00 | 20.55 | 30 | 38,268 | 0.08% |
|
2021/05/14 | 5 | 22.33 | 5 | 22.62 | 22.50 | 0 | 38,046 | 0.00% |
|
2021/05/13 | 2 | 22.10 | 2 | 22.55 | 22.30 | 0 | 37,874 | 0.00% |
|
2021/05/12 | 39 | 22.13 | 17 | 22.74 | 22.90 | 22 | 37,688 | 0.06% |
|
2021/05/11 | 0 | 0.00 | 55 | 24.29 | 24.25 | -55 | 37,222 | -0.15% |
|
2021/05/10 | 6 | 25.74 | 15 | 25.75 | 25.70 | -9 | 37,091 | -0.02% |
|
2021/05/07 | 0 | 0.00 | 5 | 25.25 | 25.65 | -5 | 37,745 | -0.01% |
|
2021/05/06 | 2 | 24.75 | 5 | 24.55 | 24.60 | -3 | 37,769 | -0.01% |
|
2021/05/05 | 12 | 25.04 | 13 | 24.78 | 24.55 | -1 | 37,819 | 0.00% |
|
2021/05/04 | 23 | 24.78 | 32 | 25.15 | 24.70 | -9 | 38,316 | -0.02% |
|
2021/05/03 | 2 | 26.28 | 19 | 26.25 | 25.75 | -17 | 38,045 | -0.04% |
|
2021/04/29 | 109 | 27.59 | 34 | 27.22 | 27.00 | 75 | 37,927 | 0.20% |
大買/
|
2021/04/28 | 82 | 28.88 | 49 | 28.73 | 27.95 | 33 | 37,887 | 0.09% |
|
2021/04/27 | 59 | 27.89 | 122.4 | 28.07 | 28.55 | -63.4 | 37,354 | -0.17% |
大賣/
|
2021/04/26 | 20 | 27.01 | 7 | 27.06 | 26.90 | 13 | 36,776 | 0.04% |
|
2021/04/23 | 11 | 27.12 | 16 | 26.95 | 26.85 | -5 | 36,871 | -0.01% |
|
2021/04/22 | 30 | 27.68 | 85 | 27.40 | 26.60 | -55 | 36,995 | -0.15% |
|
2021/04/21 | 32 | 27.38 | 39 | 27.44 | 27.25 | -7 | 36,807 | -0.02% |
|
2021/04/20 | 24 | 27.14 | 22 | 27.18 | 27.20 | 2 | 36,858 | 0.01% |
|
2021/04/19 | 31 | 27.36 | 42 | 27.21 | 27.30 | -11 | 37,612 | -0.03% |
|
2021/04/16 | 6 | 26.46 | 7 | 26.58 | 26.50 | -1 | 37,472 | 0.00% |
|
2021/04/15 | 11 | 26.15 | 7 | 26.19 | 26.15 | 4 | 37,690 | 0.01% |
|
2021/04/14 | 34 | 25.81 | 51 | 26.08 | 25.80 | -17 | 38,428 | -0.04% |
|
2021/04/13 | 4 | 26.41 | 35 | 26.53 | 26.30 | -31 | 38,688 | -0.08% |
|
2021/04/12 | 11 | 26.53 | 22 | 26.48 | 26.30 | -11 | 38,729 | -0.03% |
|
2021/04/09 | 7 | 26.71 | 1 | 26.75 | 26.70 | 6 | 39,016 | 0.02% |
|
2021/04/08 | 0 | 0.00 | 10 | 27.14 | 27.10 | -10 | 39,108 | -0.03% |
|
2021/04/07 | 14 | 26.99 | 41 | 27.07 | 27.25 | -27 | 39,792 | -0.07% |
|
2021/04/06 | 72 | 26.46 | 14 | 26.74 | 26.60 | 58 | 40,441 | 0.14% |
|
2021/04/01 | 4 | 26.90 | 44.1 | 26.99 | 26.85 | -40.1 | 40,937 | -0.10% |
|
2021/03/31 | 11 | 27.25 | 30.1 | 27.30 | 27.05 | -19.1 | 41,837 | -0.05% |
|
2021/03/30 | 43 | 27.35 | 87 | 27.50 | 27.30 | -44 | 43,385 | -0.10% |
|
2021/03/29 | 41 | 27.54 | 13 | 27.70 | 27.50 | 28 | 45,564 | 0.06% |
|
2021/03/26 | 49 | 27.67 | 5 | 27.77 | 27.60 | 44 | 47,627 | 0.09% |
|
2021/03/25 | 2 | 28.00 | 49 | 27.73 | 27.60 | -47 | 48,995 | -0.10% |
|
2021/03/24 | 4 | 27.55 | 10 | 27.69 | 27.50 | -6 | 50,804 | -0.01% |
|
2021/03/23 | 51 | 27.20 | 1 | 27.20 | 27.10 | 50 | 51,779 | 0.10% |
|
2021/03/22 | 18 | 27.59 | 17 | 27.41 | 27.40 | 1 | 52,246 | 0.00% |
|
2021/03/19 | 105 | 27.54 | 10 | 27.73 | 27.50 | 95 | 52,776 | 0.18% |
大買/
|
2021/03/18 | 47 | 28.12 | 14 | 28.22 | 28.05 | 33 | 54,426 | 0.06% |
|
2021/03/17 | 41 | 28.31 | 43 | 28.83 | 28.20 | -2 | 55,388 | 0.00% |
|
2021/03/16 | 127 | 29.19 | 11 | 29.29 | 28.85 | 116 | 57,510 | 0.20% |
大買/鉅額交易
|
2021/03/15 | 13 | 28.94 | 41 | 28.90 | 28.95 | -28 | 57,333 | -0.05% |
|
2021/03/12 | 24 | 28.04 | 28 | 28.32 | 28.15 | -4 | 56,117 | -0.01% |
|
2021/03/11 | 28 | 27.87 | 16 | 27.87 | 27.95 | 12 | 55,758 | 0.02% |
|
2021/03/10 | 51 | 28.32 | 24.5 | 28.30 | 27.90 | 26.5 | 55,657 | 0.05% |
|
2021/03/09 | 19 | 27.88 | 38 | 28.19 | 28.35 | -19 | 55,980 | -0.03% |
|
2021/03/08 | 84 | 27.86 | 32 | 28.32 | 28.15 | 52 | 55,962 | 0.09% |
|
2021/03/05 | 12 | 28.14 | 105 | 28.44 | 28.45 | -93 | 55,390 | -0.17% |
大賣/
|
2021/03/04 | 87 | 28.57 | 16 | 28.58 | 28.20 | 71 | 55,682 | 0.13% |
|
2021/03/03 | 333.5 | 29.75 | 237.3 | 29.71 | 29.35 | 96.2 | 55,313 | 0.17% |
大買/大賣/
|
2021/03/02 | 97 | 29.48 | 239 | 29.51 | 29.45 | -142 | 52,522 | -0.27% |
大賣/鉅額交易
|
2021/02/26 | 17 | 27.46 | 47 | 27.92 | 27.95 | -30 | 48,714 | -0.06% |
|
2021/02/25 | 5 | 27.39 | 29 | 27.33 | 27.50 | -24 | 47,957 | -0.05% |
|
2021/02/24 | 22 | 27.29 | 30 | 27.34 | 27.20 | -8 | 47,557 | -0.02% |
|
2021/02/23 | 18 | 27.18 | 12 | 27.00 | 27.00 | 6 | 47,006 | 0.01% |
|
2021/02/22 | 21 | 27.42 | 17 | 27.30 | 26.95 | 4 | 46,677 | 0.01% |
|
2021/02/19 | 16 | 27.65 | 47 | 27.47 | 27.45 | -31 | 46,058 | -0.07% |
|
2021/02/18 | 39 | 26.67 | 104 | 26.92 | 27.45 | -65 | 45,195 | -0.14% |
大賣/
|
2021/02/17 | 17 | 25.50 | 8 | 25.95 | 25.55 | 9 | 44,094 | 0.02% |
|
2021/02/05 | 30 | 25.05 | 5 | 25.45 | 25.10 | 25 | 43,931 | 0.06% |
|
2021/02/04 | 25 | 25.37 | 19 | 25.26 | 25.35 | 6 | 43,843 | 0.01% |
|
2021/02/03 | 12 | 25.34 | 25.9 | 25.61 | 25.15 | -13.9 | 43,840 | -0.03% |
|
2021/02/02 | 35 | 25.02 | 6 | 25.14 | 25.00 | 29 | 43,770 | 0.07% |
|
2021/02/01 | 13 | 24.91 | 3 | 25.05 | 25.10 | 10 | 43,710 | 0.02% |
|
2021/01/29 | 22 | 25.78 | 35 | 26.35 | 25.20 | -13 | 43,600 | -0.03% |
|
2021/01/28 | 45 | 24.92 | 5 | 25.11 | 24.90 | 40 | 42,959 | 0.09% |
|
2021/01/27 | 39 | 25.66 | 5 | 26.15 | 25.60 | 34 | 43,016 | 0.08% |
|
2021/01/26 | 25 | 26.25 | 9 | 26.47 | 25.90 | 16 | 43,276 | 0.04% |
|
2021/01/25 | 15 | 26.19 | 0 | 0.00 | 26.10 | 15 | 42,870 | 0.03% |
|
2021/01/22 | 11 | 26.21 | 2 | 26.48 | 26.50 | 9 | 42,980 | 0.02% |
|
2021/01/21 | 47 | 25.97 | 72 | 26.27 | 26.20 | -25 | 42,821 | -0.06% |
|
2021/01/20 | 26 | 25.87 | 26 | 26.40 | 25.55 | 0 | 42,792 | 0.00% |
|
2021/01/19 | 37 | 26.41 | 83 | 26.94 | 26.85 | -46 | 42,639 | -0.11% |
|
2021/01/18 | 12 | 24.80 | 11 | 24.90 | 25.15 | 1 | 42,172 | 0.00% |
|
2021/01/15 | 26 | 24.82 | 19 | 24.84 | 24.45 | 7 | 44,252 | 0.02% |
|
2021/01/14 | 9 | 25.26 | 16 | 25.23 | 25.20 | -7 | 44,550 | -0.02% |
|
2021/01/13 | 39 | 25.23 | 32 | 25.43 | 25.15 | 7 | 44,557 | 0.02% |
|
2021/01/12 | 40 | 24.88 | 63.5 | 24.74 | 25.40 | -23.5 | 44,187 | -0.05% |
|
2021/01/11 | 17.1 | 24.66 | 19 | 24.54 | 24.40 | -1.9 | 43,320 | 0.00% |
|
2021/01/08 | 9 | 25.04 | 10 | 25.08 | 25.10 | -1 | 42,925 | 0.00% |
|
2021/01/07 | 70.6 | 25.32 | 51 | 25.16 | 25.35 | 19.6 | 42,587 | 0.05% |
|
2021/01/06 | 74.5 | 26.31 | 88 | 26.22 | 25.70 | -13.5 | 41,820 | -0.03% |
|
2021/01/05 | 19 | 26.15 | 29 | 26.39 | 26.15 | -10 | 41,312 | -0.02% |
|
2021/01/04 | 13 | 26.83 | 54.3 | 26.81 | 26.80 | -41.3 | 40,929 | -0.10% |
|
2020/12/31 | 13 | 26.58 | 21 | 26.39 | 26.45 | -8 | 40,482 | -0.02% |
|
2020/12/30 | 46 | 26.83 | 43 | 27.09 | 26.55 | 3 | 40,208 | 0.01% |
|
2020/12/29 | 72 | 26.37 | 22 | 26.52 | 26.15 | 50 | 39,361 | 0.13% |
|
2020/12/28 | 141 | 27.09 | 72 | 26.95 | 26.80 | 69 | 38,445 | 0.18% |
大買/
|
2020/12/25 | 100 | 27.20 | 43 | 26.96 | 26.95 | 57 | 37,476 | 0.15% |
|
2020/12/24 | 72 | 28.54 | 858.5 | 28.58 | 27.55 | -786.5 | 36,509 | -2.15% |
大賣/鉅額交易
|
2020/12/23 | 891 | 28.07 | 1,303 | 28.45 | 28.35 | -412 | 34,770 | -1.18% |
大買/大賣/鉅額交易
|
2020/12/22 | 1,936 | 28.18 | 786 | 28.44 | 27.90 | 1,150 | 32,390 | 3.55% |
大買/大賣/鉅額交易
|
2020/12/21 | 69 | 27.73 | 950.2 | 27.73 | 27.30 | -881.2 | 30,176 | -2.92% |
大賣/鉅額交易
|
2020/12/18 | 1,068 | 27.87 | 107 | 26.76 | 27.60 | 961 | 28,570 | 3.36% |
大買/大賣/鉅額交易
|
2020/12/17 | 63 | 25.48 | 88 | 25.63 | 25.65 | -25 | 26,353 | -0.09% |
|
2020/12/16 | 44 | 24.96 | 70 | 25.05 | 24.75 | -26 | 25,278 | -0.10% |
|
2020/12/15 | 75 | 24.75 | 106.2 | 24.73 | 24.45 | -31.2 | 24,972 | -0.13% |
大賣/
|
2020/12/14 | 145 | 25.17 | 95 | 25.19 | 25.05 | 50 | 24,158 | 0.21% |
大買/
|
2020/12/11 | 101 | 23.93 | 55 | 23.42 | 23.20 | 46 | 22,119 | 0.21% |
大買/
|
2020/12/10 | 67 | 22.79 | 167 | 24.00 | 24.10 | -100 | 20,722 | -0.48% |
大賣/
|
2020/12/09 | 35 | 21.94 | 116 | 21.88 | 21.95 | -81 | 17,953 | -0.45% |
大賣/
|
2020/12/08 | 0 | 0.00 | 18 | 21.23 | 21.10 | -18 | 17,339 | -0.10% |
|
2020/12/07 | 8 | 21.26 | 17 | 21.42 | 21.10 | -9 | 17,206 | -0.05% |
|
2020/12/04 | 11 | 21.39 | 7 | 21.51 | 21.45 | 4 | 16,907 | 0.02% |
|
2020/12/03 | 36 | 21.73 | 74 | 21.64 | 21.55 | -38 | 16,642 | -0.23% |
|
2020/12/02 | 10 | 21.22 | 32 | 21.27 | 21.10 | -22 | 16,009 | -0.14% |
|
2020/12/01 | 13 | 20.62 | 10 | 20.83 | 20.65 | 3 | 15,642 | 0.02% |
|
2020/11/30 | 53 | 20.99 | 12 | 21.26 | 21.05 | 41 | 15,457 | 0.27% |
|
2020/11/27 | 42 | 20.04 | 9 | 20.31 | 20.90 | 33 | 14,382 | 0.23% |
|
2020/11/25 | 3 | 19.30 | 1 | 19.25 | 19.10 | 2 | 13,591 | 0.01% |
|
2020/11/24 | 3 | 18.92 | 0 | 0.00 | 18.90 | 3 | 13,380 | 0.02% |
|
2020/11/20 | 3 | 19.10 | 0 | 0.00 | 19.10 | 3 | 13,132 | 0.02% |
|
2020/11/19 | 1 | 19.60 | 0 | 0.00 | 19.30 | 1 | 13,046 | 0.01% |
|
2020/11/18 | 2 | 19.50 | 1 | 19.65 | 19.65 | 1 | 13,051 | 0.01% |
|
2020/11/17 | 3 | 19.40 | 0 | 0.00 | 19.60 | 3 | 13,063 | 0.02% |
|
2020/11/16 | 7 | 19.80 | 2 | 19.90 | 19.65 | 5 | 13,075 | 0.04% |
|
2020/11/13 | 37 | 19.37 | 4 | 19.44 | 19.40 | 33 | 13,079 | 0.25% |
|
2020/11/12 | 34 | 20.06 | 10 | 20.35 | 19.90 | 24 | 12,903 | 0.19% |
|
2020/11/10 | 30 | 20.35 | 2 | 20.43 | 20.35 | 28 | 13,029 | 0.21% |
|
2020/11/09 | 7 | 20.43 | 0 | 0.00 | 20.40 | 7 | 13,295 | 0.05% |
|
2020/11/06 | 0 | 0.00 | 0.4 | 20.24 | 20.40 | -0.4 | 13,320 | 0.00% |
|
2020/11/05 | 3 | 20.53 | 0 | 0.00 | 20.35 | 3 | 13,489 | 0.02% |
|
2020/11/04 | 26 | 20.55 | 11 | 20.65 | 20.50 | 15 | 13,652 | 0.11% |
|
2020/11/03 | 12 | 20.33 | 4 | 20.80 | 20.45 | 8 | 13,803 | 0.06% |
|
2020/11/02 | 16 | 20.88 | 0 | 0.00 | 20.70 | 16 | 14,771 | 0.11% |
|
2020/10/30 | 10 | 21.40 | 0 | 0.00 | 21.05 | 10 | 14,819 | 0.07% |
|
2020/10/29 | 5 | 20.30 | 10 | 20.73 | 20.80 | -5 | 14,802 | -0.03% |
|
2020/10/28 | 17 | 20.67 | 11 | 20.45 | 20.65 | 6 | 15,384 | 0.04% |
|
2020/10/27 | 41 | 20.63 | 10 | 20.65 | 20.50 | 31 | 15,963 | 0.19% |
|
2020/10/26 | 88 | 21.76 | 5 | 21.52 | 21.20 | 83 | 15,584 | 0.53% |
|
2020/10/23 | 170 | 22.60 | 91 | 22.70 | 22.80 | 79 | 14,694 | 0.54% |
大買/
|
2020/10/22 | 12 | 20.11 | 0 | 0.00 | 21.35 | 12 | 12,221 | 0.10% |
|
2020/10/21 | 38 | 19.80 | 14 | 19.59 | 19.45 | 24 | 11,583 | 0.21% |
|
2020/10/20 | 20 | 18.93 | 0 | 0.00 | 19.15 | 20 | 11,223 | 0.18% |
|
2020/10/19 | 0 | 0.00 | 3 | 18.40 | 18.70 | -3 | 11,116 | -0.03% |
|
2020/10/14 | 0 | 0.00 | 15 | 17.74 | 18.00 | -15 | 10,937 | -0.14% |
|
2020/10/13 | 21 | 18.35 | 30 | 18.40 | 18.40 | -9 | 10,802 | -0.08% |
|
2020/10/08 | 0 | 0.00 | 0.2 | 17.95 | 18.00 | -0.2 | 10,751 | 0.00% |
|
2020/10/07 | 20 | 17.53 | 0 | 0.00 | 17.60 | 20 | 10,680 | 0.19% |
|
2020/10/06 | 3 | 16.95 | 0 | 0.00 | 17.05 | 3 | 10,679 | 0.03% |
|
2020/10/05 | 0 | 0.00 | 1 | 16.85 | 16.70 | -1 | 10,698 | -0.01% |
|
2020/09/30 | 0 | 0.00 | 0.5 | 16.90 | 16.80 | -0.5 | 10,750 | 0.00% |
|
2020/09/29 | 10 | 17.05 | 0 | 0.00 | 17.05 | 10 | 10,731 | 0.09% |
|
2020/09/25 | 0 | 0.00 | 2 | 15.15 | 15.20 | -2 | 10,542 | -0.02% |
|
2020/09/24 | 28 | 15.15 | 0 | 0.00 | 15.15 | 28 | 10,598 | 0.26% |
|
2020/09/22 | 0 | 15.30 | 0 | 0.00 | 15.30 | 0 | 10,741 | 0.00% |
|
2020/09/21 | 10 | 15.80 | 0 | 0.00 | 15.55 | 10 | 10,856 | 0.09% |
|
2020/09/11 | 0 | 0.00 | 3 | 15.60 | 15.80 | -3 | 10,393 | -0.03% |
|
2020/09/10 | 4 | 16.35 | 0 | 0.00 | 16.35 | 4 | 10,367 | 0.04% |
|
2020/09/09 | 30 | 16.85 | 5 | 16.92 | 16.85 | 25 | 10,352 | 0.24% |
|
2020/09/07 | 0 | 0.00 | 1 | 17.65 | 17.55 | -1 | 10,353 | -0.01% |
|
2020/09/04 | 50 | 17.51 | 0 | 0.00 | 17.75 | 50 | 10,299 | 0.49% |
|
2020/08/31 | 0.4 | 17.15 | 1 | 17.25 | 17.20 | -0.6 | 10,222 | -0.01% |
|
2020/08/26 | 0 | 0.00 | 0.1 | 17.10 | 17.30 | -0.1 | 10,350 | 0.00% |
|
2020/08/20 | 30 | 16.65 | 0 | 0.00 | 16.65 | 30 | 10,557 | 0.28% |
|
2020/08/19 | 0 | 0.00 | 30 | 17.30 | 17.30 | -30 | 10,494 | -0.29% |
|
2020/08/18 | 0 | 0.00 | 36 | 17.37 | 17.40 | -36 | 10,421 | -0.35% |
|
2020/08/14 | 0 | 0.00 | 9 | 16.70 | 17.00 | -9 | 10,252 | -0.09% |
|
2020/08/13 | 6 | 16.50 | 7 | 16.40 | 16.50 | -1 | 10,026 | -0.01% |
|
2020/08/11 | 5 | 14.50 | 0 | 0.00 | 14.65 | 5 | 9,411 | 0.05% |
|
2020/08/10 | 6 | 15.00 | 0 | 0.00 | 14.65 | 6 | 9,182 | 0.07% |
|
2020/08/07 | 7 | 13.60 | 1 | 13.60 | 14.20 | 6 | 8,946 | 0.07% |
|
2020/08/06 | 30 | 13.25 | 0 | 0.00 | 13.05 | 30 | 8,558 | 0.35% |
|
2020/08/05 | 30 | 14.10 | 5 | 14.00 | 14.50 | 25 | 7,155 | 0.35% |
|
2020/08/04 | 35 | 14.30 | 0 | 0.00 | 14.50 | 35 | 6,885 | 0.51% |
|
2020/08/03 | 10 | 14.61 | 0 | 0.00 | 14.40 | 10 | 6,652 | 0.15% |
|
2020/07/31 | 5 | 16.05 | 0 | 0.00 | 16.00 | 5 | 6,086 | 0.08% |
|
2020/07/27 | 0 | 0.00 | 2.1 | 20.18 | 19.80 | -2.1 | 5,883 | -0.04% |
|
2020/07/15 | 0 | 0.00 | 2 | 21.65 | 21.65 | -2 | 6,433 | -0.03% |
|
2020/07/09 | 1 | 20.70 | 1 | 20.30 | 20.35 | 0 | 6,897 | 0.00% |
|
2020/07/08 | 0 | 0.00 | 0 | 18.95 | 18.95 | 0 | 6,915 | 0.00% |
|
2020/07/07 | 50 | 19.04 | 0 | 0.00 | 18.90 | 50 | 6,929 | 0.72% |
|
2020/07/03 | 5 | 19.35 | 5 | 19.35 | 18.75 | 0 | 7,066 | 0.00% |
|
2020/07/02 | 2 | 18.90 | 17 | 19.22 | 20.10 | -15 | 7,197 | -0.21% |
|
2020/07/01 | 4 | 18.90 | 0 | 0.00 | 18.90 | 4 | 7,286 | 0.05% |
|
2020/06/30 | 14 | 21.09 | 11 | 21.63 | 21.00 | 3 | 7,451 | 0.04% |
|
2020/06/29 | 0 | 0.00 | 1 | 21.15 | 21.35 | -1 | 7,376 | -0.01% |
|
2020/06/23 | 0 | 0.00 | 1 | 21.15 | 21.10 | -1 | 7,459 | -0.01% |
|
2020/06/22 | 30 | 20.90 | 0 | 0.00 | 20.90 | 30 | 7,524 | 0.40% |
|
2020/06/19 | 1 | 21.05 | 2 | 21.30 | 20.95 | -1 | 7,626 | -0.01% |
|
2020/06/18 | 1 | 21.15 | 0 | 0.00 | 21.10 | 1 | 7,621 | 0.01% |
|
2020/06/17 | 1 | 21.35 | 0 | 0.00 | 21.05 | 1 | 7,692 | 0.01% |
|
2020/06/16 | 0 | 0.00 | 1 | 21.40 | 21.50 | -1 | 7,811 | -0.01% |
|
2020/06/15 | 0 | 0.00 | 0.8 | 20.75 | 20.90 | -0.8 | 7,936 | -0.01% |
|
2020/06/12 | 0 | 0.00 | 2 | 20.88 | 21.05 | -2 | 8,021 | -0.02% |
|
2020/06/11 | 1 | 21.65 | 0 | 0.00 | 21.10 | 1 | 8,162 | 0.01% |
|
2020/06/10 | 2 | 21.75 | 1 | 21.85 | 21.70 | 1 | 8,231 | 0.01% |
|
2020/06/09 | 1 | 21.60 | 12 | 21.72 | 21.65 | -11 | 8,454 | -0.13% |
|
2020/06/08 | 2 | 21.55 | 1 | 21.90 | 21.60 | 1 | 8,544 | 0.01% |
|
2020/06/05 | 1 | 21.85 | 0 | 0.00 | 21.80 | 1 | 8,542 | 0.01% |
|
2020/06/04 | 2 | 22.03 | 1 | 22.25 | 21.75 | 1 | 8,587 | 0.01% |
|
2020/06/03 | 3 | 21.93 | 6 | 21.96 | 21.95 | -3 | 8,648 | -0.03% |
|
2020/06/02 | 5 | 21.90 | 65 | 21.77 | 21.70 | -60 | 8,681 | -0.69% |
|
2020/05/29 | 11 | 20.80 | 11 | 20.96 | 20.75 | 0 | 8,590 | 0.00% |
|
2020/05/28 | 2 | 20.10 | 2 | 20.35 | 20.20 | 0 | 8,300 | 0.00% |
|
2020/05/27 | 1 | 20.05 | 0 | 0.00 | 20.25 | 1 | 8,301 | 0.01% |
|
2020/05/26 | 0 | 0.00 | 3 | 20.58 | 20.20 | -3 | 8,363 | -0.04% |
|
2020/05/25 | 2 | 19.88 | 0 | 0.00 | 20.10 | 2 | 8,346 | 0.02% |
|
2020/05/22 | 2 | 20.30 | 2 | 20.33 | 20.40 | 0 | 8,342 | 0.00% |
|
2020/05/21 | 7 | 20.56 | 3 | 20.63 | 20.65 | 4 | 8,346 | 0.05% |
|
2020/05/20 | 1 | 20.50 | 4 | 20.55 | 20.60 | -3 | 8,366 | -0.04% |
|
2020/05/19 | 5 | 20.23 | 4 | 20.56 | 20.35 | 1 | 8,511 | 0.01% |
|
2020/05/18 | 32 | 20.14 | 1 | 20.15 | 20.00 | 31 | 8,637 | 0.36% |
|
2020/05/15 | 2 | 20.58 | 16 | 20.58 | 20.50 | -14 | 8,670 | -0.16% |
|
2020/05/14 | 2 | 20.75 | 1 | 20.70 | 20.50 | 1 | 8,683 | 0.01% |
|
2020/05/13 | 0 | 0.00 | 7 | 21.23 | 21.20 | -7 | 8,698 | -0.08% |
|
2020/05/12 | 33 | 20.91 | 1 | 21.20 | 20.90 | 32 | 8,665 | 0.37% |
|
2020/05/11 | 1 | 21.50 | 2 | 21.70 | 21.40 | -1 | 8,647 | -0.01% |
|
2020/05/08 | 1 | 21.90 | 1 | 22.00 | 21.80 | 0 | 8,641 | 0.00% |
|
2020/05/07 | 18 | 22.49 | 2 | 23.00 | 21.90 | 16 | 8,568 | 0.19% |
|
2020/05/06 | 18 | 23.33 | 107 | 23.04 | 22.70 | -89 | 8,363 | -1.06% |
大賣/
|
2020/05/05 | 27 | 21.23 | 26 | 21.86 | 21.85 | 1 | 7,974 | 0.01% |
|
2020/05/04 | 43 | 20.80 | 0 | 0.00 | 20.80 | 43 | 7,918 | 0.54% |
|
2020/04/30 | 76 | 21.35 | 6 | 21.84 | 21.50 | 70 | 7,860 | 0.89% |
|
2020/04/24 | 32 | 21.55 | 1 | 21.65 | 21.40 | 31 | 7,907 | 0.39% |
|
2020/04/23 | 1 | 21.70 | 0 | 0.00 | 21.70 | 1 | 7,924 | 0.01% |
|
2020/04/22 | 31 | 21.61 | 1 | 21.60 | 21.95 | 30 | 7,850 | 0.38% |
|
2020/04/21 | 1 | 22.00 | 1 | 22.35 | 21.95 | 0 | 7,810 | 0.00% |
|
2020/04/17 | 11 | 22.66 | 12 | 22.86 | 22.65 | -1 | 7,812 | -0.01% |
|
2020/04/16 | 2 | 22.70 | 63 | 22.71 | 22.75 | -61 | 7,755 | -0.79% |
|
2020/04/15 | 4 | 21.96 | 2 | 22.43 | 22.50 | 2 | 7,678 | 0.03% |
|
2020/04/14 | 0 | 0.00 | 8 | 22.70 | 22.60 | -8 | 7,353 | -0.11% |
|
2020/04/13 | 12 | 22.58 | 12 | 22.46 | 22.60 | 0 | 7,245 | 0.00% |
|
2020/04/10 | 1 | 22.60 | 1 | 22.30 | 22.60 | 0 | 7,169 | 0.00% |
|
2020/04/09 | 1 | 22.45 | 2.4 | 22.28 | 22.40 | -1.4 | 7,182 | -0.02% |
|
2020/04/08 | 6 | 22.49 | 3 | 22.50 | 22.80 | 3 | 7,182 | 0.04% |
|
2020/04/07 | 18 | 22.45 | 17 | 22.36 | 22.45 | 1 | 7,275 | 0.01% |
|
2020/04/06 | 7 | 21.84 | 10 | 21.75 | 22.15 | -3 | 7,363 | -0.04% |
|
2020/04/01 | 7 | 20.86 | 13 | 21.00 | 20.90 | -6 | 7,208 | -0.08% |
|
2020/03/31 | 1 | 19.35 | 2 | 19.73 | 19.60 | -1 | 6,975 | -0.01% |
|
2020/03/30 | 1 | 18.60 | 0 | 0.00 | 19.70 | 1 | 6,938 | 0.01% |
|
2020/03/27 | 5 | 19.60 | 2 | 19.50 | 19.40 | 3 | 6,887 | 0.04% |
|
2020/03/26 | 1 | 19.55 | 3 | 19.45 | 19.50 | -2 | 6,850 | -0.03% |
|
2020/03/25 | 4 | 19.01 | 55 | 19.09 | 19.30 | -51 | 6,868 | -0.74% |
|
2020/03/23 | 30 | 17.05 | 0 | 0.00 | 16.90 | 30 | 6,854 | 0.44% |
|
2020/03/20 | 2 | 17.85 | 31 | 18.04 | 17.85 | -29 | 6,847 | -0.42% |
|
2020/03/19 | 35 | 16.96 | 6 | 17.36 | 17.30 | 29 | 6,753 | 0.43% |
|
2020/03/17 | 2 | 17.95 | 39 | 18.74 | 18.55 | -37 | 6,705 | -0.55% |
|
2020/03/16 | 13 | 18.05 | 17 | 18.24 | 18.05 | -4 | 6,617 | -0.06% |
|
2020/03/13 | 33 | 16.95 | 35 | 17.05 | 18.30 | -2 | 6,603 | -0.03% |
|
2020/03/12 | 30 | 18.55 | 31 | 18.75 | 18.75 | -1 | 6,414 | -0.02% |
|
2020/03/11 | 30 | 19.75 | 30 | 20.00 | 19.70 | 0 | 6,388 | 0.00% |
|
2020/03/10 | 0 | 0.00 | 1 | 20.20 | 20.25 | -1 | 6,390 | -0.02% |
|
2020/03/09 | 31 | 20.06 | 0 | 0.00 | 19.90 | 31 | 6,362 | 0.49% |
|
2020/03/06 | 97 | 21.18 | 30 | 21.85 | 21.10 | 67 | 6,310 | 1.06% |
|
2020/03/05 | 30 | 22.40 | 43.8 | 22.29 | 22.30 | -13.8 | 6,333 | -0.22% |
|
2020/03/04 | 4 | 21.61 | 7 | 21.33 | 21.70 | -3 | 6,490 | -0.05% |
|
2020/03/03 | 27 | 21.36 | 0 | 0.00 | 21.10 | 27 | 6,675 | 0.40% |
|
2020/03/02 | 11 | 20.60 | 3 | 21.10 | 21.15 | 8 | 6,932 | 0.12% |
|
2020/02/27 | 13 | 21.05 | 1 | 21.55 | 21.05 | 12 | 7,238 | 0.17% |
|
2020/02/26 | 31 | 21.60 | 1 | 21.65 | 21.60 | 30 | 7,278 | 0.41% |
|
2020/02/25 | 2 | 21.80 | 2 | 21.95 | 22.05 | 0 | 7,505 | 0.00% |
|
2020/02/24 | 2 | 22.15 | 1 | 22.30 | 22.05 | 1 | 7,705 | 0.01% |
|
2020/02/20 | 3 | 23.03 | 2 | 23.30 | 22.60 | 1 | 7,908 | 0.01% |
|
2020/02/19 | 0 | 0.00 | 31 | 23.32 | 23.40 | -31 | 8,037 | -0.39% |
|
2020/02/18 | 0 | 0.00 | 8 | 21.80 | 22.30 | -8 | 8,335 | -0.10% |
|
2020/02/14 | 0 | 0.00 | 35 | 21.98 | 21.85 | -35 | 8,357 | -0.42% |
|
2020/02/11 | 2 | 21.05 | 63 | 21.05 | 21.20 | -61 | 8,321 | -0.73% |
|
2020/02/10 | 1 | 20.20 | 1 | 20.35 | 20.60 | 0 | 8,298 | 0.00% |
|
2020/02/07 | 1 | 20.10 | 31 | 20.40 | 20.40 | -30 | 8,401 | -0.36% |
|
2020/02/05 | 5 | 20.10 | 0 | 0.00 | 19.85 | 5 | 8,454 | 0.06% |
|
2020/02/04 | 1 | 19.40 | 4 | 19.38 | 19.30 | -3 | 8,606 | -0.03% |
|
2020/02/03 | 1 | 19.25 | 1 | 18.75 | 19.25 | 0 | 8,828 | 0.00% |
|
2020/01/31 | 5 | 19.36 | 5 | 19.50 | 19.60 | 0 | 8,952 | 0.00% |
|
2020/01/30 | 61 | 19.50 | 0 | 0.00 | 19.50 | 61 | 8,958 | 0.68% |
|
2020/01/20 | 32 | 21.63 | 30 | 21.65 | 21.65 | 2 | 8,809 | 0.02% |
|
2020/01/17 | 0 | 0.00 | 61 | 21.79 | 21.80 | -61 | 8,935 | -0.68% |
|
2020/01/16 | 2 | 21.23 | 1 | 21.20 | 21.25 | 1 | 8,994 | 0.01% |
|
2020/01/15 | 1 | 21.05 | 0 | 0.00 | 21.30 | 1 | 9,057 | 0.01% |
|
2020/01/13 | 0 | 0.00 | 1 | 21.30 | 21.50 | -1 | 9,078 | -0.01% |
|
2020/01/10 | 0 | 0.00 | 1 | 21.10 | 20.90 | -1 | 9,028 | -0.01% |
|
2020/01/08 | 1 | 20.55 | 1 | 20.45 | 20.55 | 0 | 9,161 | 0.00% |
|
2020/01/07 | 31 | 20.60 | 1 | 20.65 | 20.70 | 30 | 9,209 | 0.33% |
|
2020/01/06 | 1 | 20.75 | 1 | 20.60 | 20.75 | 0 | 9,244 | 0.00% |
|
2020/01/03 | 1 | 20.80 | 1 | 21.20 | 20.70 | 0 | 9,254 | 0.00% |
|
2019/12/31 | 46 | 21.05 | 11 | 22.15 | 21.00 | 35 | 9,260 | 0.38% |
|
2019/12/30 | 3 | 21.90 | 67 | 21.79 | 22.10 | -64 | 9,115 | -0.70% |
|
2019/12/27 | 8 | 20.80 | 1 | 20.95 | 20.85 | 7 | 8,982 | 0.08% |
|
2019/12/26 | 2 | 20.60 | 2 | 20.50 | 20.60 | 0 | 8,963 | 0.00% |
|
2019/12/25 | 1 | 20.40 | 1 | 20.40 | 20.40 | 0 | 9,033 | 0.00% |
|
2019/12/24 | 32 | 20.61 | 1 | 20.85 | 20.60 | 31 | 9,141 | 0.34% |
|
2019/12/23 | 2 | 20.98 | 1 | 21.15 | 20.95 | 1 | 9,154 | 0.01% |
|
2019/12/20 | 2 | 21.10 | 35 | 21.17 | 20.95 | -33 | 9,165 | -0.36% |
|
2019/12/19 | 2 | 20.73 | 1 | 20.90 | 20.70 | 1 | 9,054 | 0.01% |
|
2019/12/18 | 3 | 20.88 | 2 | 20.93 | 21.05 | 1 | 9,079 | 0.01% |
|
2019/12/17 | 1 | 21.05 | 3 | 20.92 | 21.00 | -2 | 9,109 | -0.02% |
|
2019/12/16 | 0 | 0.00 | 19 | 20.66 | 20.60 | -19 | 9,144 | -0.21% |
|
2019/12/13 | 32 | 20.66 | 1 | 21.05 | 20.60 | 31 | 9,141 | 0.34% |
|
2019/12/12 | 21 | 21.17 | 3.2 | 21.11 | 20.90 | 17.8 | 9,128 | 0.19% |
|
2019/12/11 | 1 | 20.90 | 11.1 | 20.85 | 20.90 | -10.1 | 9,098 | -0.11% |
|
2019/12/10 | 2 | 21.13 | 1 | 21.45 | 21.05 | 1 | 9,126 | 0.01% |
|
2019/12/09 | 0 | 0.00 | 1 | 21.50 | 21.60 | -1 | 9,079 | -0.01% |
|
2019/12/06 | 1 | 21.30 | 1 | 21.25 | 21.25 | 0 | 9,171 | 0.00% |
|
2019/12/05 | 3 | 21.43 | 2 | 21.45 | 21.30 | 1 | 9,158 | 0.01% |
|
2019/12/04 | 1 | 21.55 | 1 | 21.75 | 21.55 | 0 | 9,248 | 0.00% |
|
2019/12/03 | 2 | 21.73 | 2 | 21.78 | 21.90 | 0 | 9,468 | 0.00% |
|
2019/12/02 | 2 | 21.58 | 3 | 21.70 | 21.90 | -1 | 9,716 | -0.01% |
|
2019/11/29 | 13 | 22.15 | 2 | 22.53 | 22.05 | 11 | 9,780 | 0.11% |
|
2019/11/28 | 8 | 22.28 | 20 | 22.52 | 22.05 | -12 | 9,713 | -0.12% |
|
2019/11/27 | 7 | 23.01 | 14 | 23.51 | 23.15 | -7 | 9,664 | -0.07% |
|
2019/11/26 | 25 | 24.16 | 9 | 23.96 | 23.70 | 16 | 9,509 | 0.17% |
|
2019/11/25 | 0 | 0.00 | 6 | 23.03 | 23.10 | -6 | 9,259 | -0.06% |
|
2019/11/22 | 23 | 22.85 | 27 | 22.78 | 22.85 | -4 | 9,413 | -0.04% |
|
2019/11/21 | 3 | 22.32 | 1 | 22.35 | 22.40 | 2 | 9,351 | 0.02% |
|
2019/11/20 | 10 | 21.82 | 17 | 21.32 | 21.85 | -7 | 9,359 | -0.07% |
|
2019/11/19 | 1 | 20.55 | 34.8 | 20.90 | 20.95 | -33.8 | 9,542 | -0.35% |
|
2019/11/18 | 2 | 20.75 | 0 | 0.00 | 20.30 | 2 | 9,567 | 0.02% |
|
2019/11/15 | 4 | 19.53 | 44 | 19.86 | 20.10 | -40 | 9,415 | -0.42% |
|
2019/11/14 | 0 | 0.00 | 1 | 18.25 | 18.30 | -1 | 8,991 | -0.01% |
|
2019/11/11 | 1 | 18.05 | 0 | 0.00 | 18.15 | 1 | 9,043 | 0.01% |
|
2019/11/07 | 0 | 0.00 | 61 | 18.24 | 18.35 | -61 | 9,117 | -0.67% |
|
2019/11/06 | 9 | 18.33 | 8 | 18.40 | 18.40 | 1 | 9,184 | 0.01% |
|
2019/11/05 | 8 | 18.32 | 7 | 18.40 | 18.50 | 1 | 9,259 | 0.01% |
|
2019/11/01 | 7 | 18.35 | 6 | 18.20 | 18.25 | 1 | 9,375 | 0.01% |
|
2019/10/31 | 16 | 18.56 | 12 | 18.46 | 18.30 | 4 | 9,334 | 0.04% |
|
2019/10/30 | 0 | 0.00 | 9.1 | 17.95 | 18.05 | -9.1 | 9,275 | -0.10% |
|
2019/10/29 | 15 | 18.16 | 10 | 17.96 | 17.90 | 5 | 9,265 | 0.05% |
|
2019/10/28 | 8 | 18.05 | 7 | 17.70 | 17.80 | 1 | 9,295 | 0.01% |
|
2019/10/25 | 31 | 17.86 | 30 | 17.68 | 17.85 | 1 | 9,369 | 0.01% |
|
2019/10/24 | 55 | 17.65 | 1 | 17.35 | 17.70 | 54 | 9,428 | 0.57% |
|
2019/10/21 | 1 | 17.15 | 0 | 0.00 | 17.20 | 1 | 9,536 | 0.01% |
|
2019/10/18 | 0 | 0.00 | 1 | 17.30 | 17.10 | -1 | 9,572 | -0.01% |
|
2019/10/17 | 1 | 17.20 | 0 | 0.00 | 17.15 | 1 | 9,685 | 0.01% |
|
2019/10/16 | 0 | 0.00 | 10 | 17.30 | 17.25 | -10 | 9,792 | -0.10% |
|
2019/10/15 | 1 | 16.80 | 0 | 0.00 | 16.75 | 1 | 9,862 | 0.01% |
|
2019/10/09 | 1 | 16.70 | 0 | 0.00 | 16.75 | 1 | 10,380 | 0.01% |
|
2019/10/08 | 2 | 16.60 | 0 | 0.00 | 16.65 | 2 | 10,868 | 0.02% |
|
2019/10/07 | 0 | 0.00 | 1 | 16.30 | 16.35 | -1 | 11,267 | -0.01% |
|
2019/10/03 | 1 | 16.50 | 0 | 0.00 | 16.45 | 1 | 12,099 | 0.01% |
|
2019/10/02 | 0 | 0.00 | 2 | 16.73 | 16.70 | -2 | 12,267 | -0.02% |
|
2019/09/27 | 2 | 17.10 | 0 | 0.00 | 17.00 | 2 | 12,532 | 0.02% |
|
2019/09/19 | 1 | 17.45 | 1 | 17.25 | 17.65 | 0 | 14,462 | 0.00% |
|
2019/09/18 | 1 | 17.75 | 1 | 17.80 | 17.80 | 0 | 14,824 | 0.00% |
|
2019/09/17 | 0 | 0.00 | 1 | 17.85 | 17.85 | -1 | 15,174 | -0.01% |
|
2019/09/16 | 11 | 17.80 | 0 | 0.00 | 17.75 | 11 | 15,601 | 0.07% |
|
2019/09/12 | 0 | 0.00 | 10 | 17.54 | 17.80 | -10 | 15,642 | -0.06% |
|
2019/09/11 | 2 | 17.40 | 1 | 17.50 | 17.35 | 1 | 15,995 | 0.01% |
|
2019/09/10 | 1 | 17.25 | 12 | 17.41 | 17.25 | -11 | 16,545 | -0.07% |
|
2019/09/09 | 10 | 17.05 | 10 | 17.50 | 17.20 | 0 | 16,728 | 0.00% |
|
2019/09/05 | 2 | 17.15 | 5 | 17.00 | 17.15 | -3 | 17,301 | -0.02% |
|
2019/09/04 | 4 | 16.51 | 2 | 16.95 | 16.95 | 2 | 17,261 | 0.01% |
|
2019/09/03 | 1 | 17.35 | 0 | 0.00 | 16.85 | 1 | 17,605 | 0.01% |
|
2019/09/02 | 2 | 17.35 | 2 | 17.28 | 17.35 | 0 | 17,774 | 0.00% |
|
2019/08/30 | 2 | 16.95 | 1 | 16.90 | 16.85 | 1 | 18,056 | 0.01% |
|
2019/08/29 | 2 | 16.75 | 0 | 0.00 | 16.80 | 2 | 18,340 | 0.01% |
|
2019/08/28 | 1 | 17.15 | 3 | 16.97 | 16.95 | -2 | 18,705 | -0.01% |
|
2019/08/27 | 1 | 17.20 | 0 | 0.00 | 17.20 | 1 | 18,767 | 0.01% |
|
2019/08/26 | 1 | 16.50 | 2 | 16.73 | 17.10 | -1 | 18,631 | -0.01% |
|
2019/08/23 | 18 | 16.94 | 19 | 17.12 | 17.20 | -1 | 18,586 | -0.01% |
|
2019/08/22 | 17 | 16.97 | 14 | 16.97 | 17.50 | 3 | 18,861 | 0.02% |
|
2019/08/21 | 12 | 17.83 | 15 | 17.82 | 17.60 | -3 | 18,957 | -0.02% |
|
2019/08/20 | 20 | 18.26 | 15 | 18.15 | 18.45 | 5 | 19,025 | 0.03% |
|
2019/08/19 | 1 | 18.65 | 2 | 18.70 | 18.60 | -1 | 19,267 | -0.01% |
|
2019/08/16 | 1 | 18.55 | 0 | 0.00 | 18.70 | 1 | 19,623 | 0.01% |
|
2019/08/15 | 2 | 18.48 | 0 | 0.00 | 18.70 | 2 | 19,732 | 0.01% |
|
2019/08/14 | 0 | 0.00 | 3 | 18.82 | 18.90 | -3 | 19,820 | -0.02% |
|
2019/08/13 | 5 | 18.57 | 1 | 18.65 | 18.70 | 4 | 19,818 | 0.02% |
|
2019/08/12 | 0 | 0.00 | 2 | 18.95 | 19.10 | -2 | 19,738 | -0.01% |
|
2019/08/08 | 1 | 18.75 | 3 | 18.80 | 18.75 | -2 | 19,845 | -0.01% |
|
2019/08/07 | 27 | 18.67 | 19 | 18.83 | 18.75 | 8 | 19,921 | 0.04% |
|
2019/08/06 | 6 | 18.57 | 10 | 18.58 | 19.00 | -4 | 19,922 | -0.02% |
|
2019/08/05 | 2 | 18.55 | 2 | 18.73 | 18.55 | 0 | 19,963 | 0.00% |
|
2019/08/02 | 7 | 18.74 | 1 | 19.15 | 18.70 | 6 | 20,041 | 0.03% |
|
2019/08/01 | 5 | 19.58 | 0 | 0.00 | 19.15 | 5 | 20,065 | 0.02% |
|
2019/07/31 | 0 | 0.00 | 2 | 20.05 | 20.20 | -2 | 20,011 | -0.01% |
|
2019/07/30 | 26 | 19.75 | 27 | 19.64 | 19.75 | -1 | 19,903 | -0.01% |
|
2019/07/29 | 1 | 19.60 | 4 | 19.26 | 19.60 | -3 | 19,826 | -0.02% |
|
2019/07/26 | 3 | 18.97 | 4 | 19.06 | 19.25 | -1 | 19,774 | -0.01% |
|
2019/07/25 | 5 | 19.41 | 1 | 19.65 | 19.50 | 4 | 19,590 | 0.02% |
|
2019/07/24 | 1 | 19.55 | 3 | 19.83 | 19.85 | -2 | 19,639 | -0.01% |
|
2019/07/23 | 1 | 19.65 | 2 | 19.80 | 19.95 | -1 | 19,602 | -0.01% |
|
2019/07/22 | 2 | 19.60 | 2 | 19.60 | 19.80 | 0 | 19,561 | 0.00% |
|
2019/07/19 | 5 | 19.60 | 6 | 19.50 | 19.65 | -1 | 19,570 | -0.01% |
|
2019/07/18 | 2 | 19.25 | 3 | 19.52 | 19.20 | -1 | 19,505 | -0.01% |
|
2019/07/17 | 19 | 19.26 | 18 | 19.60 | 19.25 | 1 | 19,357 | 0.01% |
|
2019/07/16 | 32 | 19.43 | 33 | 19.16 | 19.45 | -1 | 19,196 | -0.01% |
|
2019/07/15 | 4 | 18.91 | 8 | 18.63 | 19.00 | -4 | 19,103 | -0.02% |
|
2019/07/12 | 11 | 18.41 | 7 | 18.50 | 18.45 | 4 | 18,755 | 0.02% |
|
2019/07/11 | 27 | 18.77 | 25 | 18.89 | 18.75 | 2 | 18,384 | 0.01% |
|
2019/07/10 | 5 | 18.85 | 9 | 18.70 | 18.95 | -4 | 18,198 | -0.02% |
|
2019/07/09 | 12 | 18.48 | 10 | 18.60 | 18.50 | 2 | 17,815 | 0.01% |
|
2019/07/08 | 19 | 19.00 | 9 | 19.02 | 18.95 | 10 | 18,178 | 0.06% |
|
2019/07/05 | 4 | 19.16 | 3 | 19.40 | 19.10 | 1 | 18,579 | 0.01% |
|
2019/07/04 | 6 | 19.44 | 4 | 19.55 | 19.35 | 2 | 18,778 | 0.01% |
|
2019/07/03 | 5 | 19.49 | 5 | 19.60 | 19.30 | 0 | 18,997 | 0.00% |
|
2019/07/02 | 2 | 19.38 | 0 | 0.00 | 19.15 | 2 | 18,961 | 0.01% |
|
2019/07/01 | 7 | 19.21 | 31 | 19.41 | 19.85 | -24 | 18,755 | -0.13% |
|
2019/06/28 | 10 | 18.54 | 9 | 18.76 | 18.75 | 1 | 18,324 | 0.01% |
|
2019/06/27 | 34 | 18.87 | 21 | 19.04 | 18.90 | 13 | 18,068 | 0.07% |
|
2019/06/26 | 14 | 19.09 | 12 | 19.07 | 19.20 | 2 | 17,757 | 0.01% |
|
2019/06/25 | 41 | 19.06 | 39 | 19.70 | 19.05 | 2 | 17,867 | 0.01% |
|
2019/06/24 | 11 | 19.54 | 10 | 19.44 | 19.75 | 1 | 17,605 | 0.01% |
|
2019/06/21 | 12 | 19.83 | 9 | 19.70 | 19.15 | 3 | 17,811 | 0.02% |
|
2019/06/20 | 24 | 19.71 | 25 | 19.96 | 19.70 | -1 | 17,353 | -0.01% |
|
2019/06/19 | 11 | 19.45 | 29 | 19.44 | 19.80 | -18 | 17,381 | -0.10% |
|
2019/06/18 | 60 | 19.76 | 25 | 19.80 | 19.15 | 35 | 17,041 | 0.21% |
|
2019/06/17 | 7 | 20.36 | 6 | 20.58 | 20.55 | 1 | 16,477 | 0.01% |
|
2019/06/14 | 6 | 20.43 | 5 | 20.63 | 20.80 | 1 | 16,136 | 0.01% |
|
2019/06/13 | 25 | 20.70 | 18 | 20.86 | 20.80 | 7 | 15,965 | 0.04% |
|
2019/06/12 | 8 | 20.41 | 6 | 20.33 | 20.55 | 2 | 15,473 | 0.01% |
|
2019/06/11 | 50 | 20.43 | 15 | 20.71 | 20.30 | 35 | 15,276 | 0.23% |
|
2019/06/10 | 5 | 21.93 | 8 | 21.80 | 21.55 | -3 | 14,681 | -0.02% |
|
2019/06/06 | 11 | 22.13 | 10 | 22.16 | 22.10 | 1 | 14,340 | 0.01% |
|
2019/06/05 | 5 | 21.53 | 10 | 21.25 | 21.70 | -5 | 13,972 | -0.04% |
|
2019/06/04 | 10 | 20.57 | 6 | 20.46 | 19.75 | 4 | 13,549 | 0.03% |
|
2019/06/03 | 1 | 21.50 | 1 | 21.60 | 21.50 | 0 | 13,102 | 0.00% |
|
2019/05/31 | 2 | 21.55 | 2 | 21.23 | 21.75 | 0 | 12,945 | 0.00% |
|
2019/05/30 | 3 | 21.52 | 4 | 21.71 | 21.50 | -1 | 12,901 | -0.01% |
|
2019/05/29 | 4 | 20.91 | 3 | 21.22 | 21.15 | 1 | 12,918 | 0.01% |
|
2019/05/28 | 2 | 22.18 | 1 | 21.90 | 22.25 | 1 | 12,559 | 0.01% |
|
2019/05/24 | 6 | 22.20 | 2 | 22.55 | 22.20 | 4 | 12,444 | 0.03% |
|
2019/05/23 | 1 | 22.35 | 1 | 22.80 | 22.10 | 0 | 12,101 | 0.00% |
|
2019/05/22 | 18 | 23.06 | 17 | 23.50 | 23.05 | 1 | 11,768 | 0.01% |
|
2019/05/21 | 0 | 0.00 | 2 | 23.18 | 23.70 | -2 | 11,653 | -0.02% |
|
2019/05/16 | 5 | 23.01 | 3 | 22.63 | 22.10 | 2 | 11,616 | 0.02% |
|
2019/05/15 | 4 | 21.99 | 4 | 21.91 | 22.25 | 0 | 11,487 | 0.00% |
|
2019/05/14 | 7 | 21.65 | 9 | 21.47 | 22.20 | -2 | 11,365 | -0.02% |
|
2019/05/13 | 2 | 22.10 | 0 | 0.00 | 21.20 | 2 | 11,421 | 0.02% |
|
2019/05/10 | 10 | 22.68 | 10 | 22.88 | 23.10 | 0 | 11,388 | 0.00% |
|
2019/05/09 | 2 | 22.35 | 2 | 22.15 | 22.05 | 0 | 11,291 | 0.00% |
|
2019/05/06 | 3 | 23.30 | 3 | 23.50 | 23.40 | 0 | 11,262 | 0.00% |
|
2019/04/30 | 0 | 0.00 | 1 | 23.55 | 23.80 | -1 | 11,381 | -0.01% |
|
2019/04/29 | 5 | 23.43 | 4 | 23.30 | 23.20 | 1 | 11,526 | 0.01% |
|
2019/04/26 | 3 | 23.75 | 3 | 23.70 | 23.65 | 0 | 11,647 | 0.00% |
|
2019/04/25 | 3 | 24.27 | 4 | 24.03 | 24.30 | -1 | 12,084 | -0.01% |
|
2019/04/24 | 5 | 24.67 | 3 | 24.73 | 24.20 | 2 | 12,488 | 0.02% |
|
2019/04/23 | 1 | 25.25 | 2 | 24.93 | 25.20 | -1 | 12,894 | -0.01% |
|
2019/04/22 | 3 | 25.02 | 3 | 24.97 | 25.05 | 0 | 13,307 | 0.00% |
|
2019/04/19 | 56 | 25.00 | 7 | 24.98 | 24.90 | 49 | 13,688 | 0.36% |
|
2019/04/18 | 4 | 24.98 | 2 | 25.68 | 24.70 | 2 | 13,872 | 0.01% |
|
2019/04/17 | 51 | 25.85 | 1 | 25.85 | 25.85 | 50 | 14,091 | 0.35% |
|
2019/04/16 | 4 | 26.61 | 4 | 26.58 | 26.60 | 0 | 14,126 | 0.00% |
|
2019/04/15 | 2 | 29.45 | 2 | 27.70 | 27.70 | 0 | 14,031 | 0.00% |
|
2019/04/12 | 6 | 28.95 | 55 | 29.48 | 29.50 | -49 | 14,076 | -0.35% |
|
2019/04/11 | 3 | 29.75 | 5 | 30.30 | 29.55 | -2 | 13,466 | -0.01% |
|
2019/04/10 | 11 | 28.75 | 11.6 | 28.80 | 29.80 | -0.6 | 13,209 | 0.00% |
|
2019/04/09 | 1 | 26.50 | 54 | 28.04 | 28.30 | -53 | 13,365 | -0.40% |
|
2019/04/08 | 1 | 25.25 | 3.3 | 25.75 | 25.75 | -2.3 | 13,374 | -0.02% |
|
2019/04/03 | 4 | 23.38 | 3 | 23.32 | 23.45 | 1 | 14,466 | 0.01% |
|
2019/04/02 | 4 | 23.80 | 4 | 23.74 | 23.65 | 0 | 15,329 | 0.00% |
|
2019/04/01 | 7 | 24.01 | 12 | 23.86 | 24.15 | -5 | 16,177 | -0.03% |
|
2019/03/29 | 12 | 24.48 | 7.6 | 24.18 | 24.30 | 4.4 | 17,091 | 0.03% |
|
2019/03/28 | 5 | 24.60 | 75.8 | 24.45 | 24.75 | -70.8 | 17,237 | -0.41% |
|
2019/03/26 | 4 | 24.91 | 7 | 24.75 | 24.85 | -3 | 17,551 | -0.02% |
|
2019/03/25 | 8 | 23.86 | 4 | 24.59 | 24.90 | 4 | 17,804 | 0.02% |
|
2019/03/22 | 3 | 25.98 | 2 | 25.78 | 25.65 | 1 | 18,464 | 0.01% |
|
2019/03/21 | 2 | 26.35 | 17 | 26.24 | 26.15 | -15 | 18,702 | -0.08% |
|
2019/03/15 | 0 | 0.00 | 0.1 | 26.10 | 26.25 | -0.1 | 19,389 | 0.00% |
|
2019/03/14 | 1.1 | 25.79 | 1 | 25.95 | 25.80 | 0.1 | 19,455 | 0.00% |
|
2019/03/13 | 3 | 25.97 | 1 | 25.95 | 26.10 | 2 | 19,788 | 0.01% |
|
2019/03/12 | 1 | 26.00 | 3 | 26.03 | 26.00 | -2 | 20,047 | -0.01% |
|
2019/03/11 | 4 | 25.73 | 2 | 25.75 | 25.65 | 2 | 20,284 | 0.01% |
|
2019/03/08 | 2 | 25.60 | 9 | 25.39 | 25.55 | -7 | 20,845 | -0.03% |
|
2019/03/07 | 1 | 25.90 | 1 | 26.00 | 25.90 | 0 | 23,868 | 0.00% |
|
2019/03/05 | 1 | 26.35 | 0 | 0.00 | 26.30 | 1 | 24,464 | 0.00% |
|
2019/03/04 | 15 | 26.82 | 13 | 26.81 | 26.80 | 2 | 25,052 | 0.01% |
|
2019/02/27 | 0 | 0.00 | 1 | 26.30 | 26.80 | -1 | 25,603 | 0.00% |
|
2019/02/26 | 3 | 25.97 | 5 | 25.73 | 26.05 | -2 | 25,578 | -0.01% |
|
2019/02/25 | 0 | 0.00 | 3.1 | 26.37 | 26.40 | -3.1 | 25,626 | -0.01% |
|
2019/02/22 | 18 | 26.73 | 14 | 26.33 | 25.90 | 4 | 25,797 | 0.02% |
|
2019/02/21 | 5 | 26.48 | 5 | 26.49 | 26.60 | 0 | 25,444 | 0.00% |
|
2019/02/20 | 1 | 26.20 | 1 | 26.00 | 26.30 | 0 | 25,820 | 0.00% |
|
2019/02/18 | 2 | 26.18 | 2 | 25.90 | 26.05 | 0 | 26,631 | 0.00% |
|
2019/02/15 | 4 | 26.18 | 4 | 26.43 | 25.90 | 0 | 27,270 | 0.00% |
|
2019/02/14 | 2 | 26.45 | 2 | 26.30 | 26.30 | 0 | 27,498 | 0.00% |
|
2019/02/13 | 1 | 25.95 | 4 | 26.13 | 25.95 | -3 | 27,651 | -0.01% |
|
2019/02/12 | 2 | 26.20 | 2 | 26.08 | 26.10 | 0 | 27,929 | 0.00% |
|
2019/02/11 | 2 | 27.10 | 0 | 0.00 | 25.80 | 2 | 28,180 | 0.01% |
|
2019/01/29 | 0 | 0.00 | 0.1 | 26.10 | 26.10 | -0.1 | 28,678 | 0.00% |
|
2019/01/28 | 1 | 26.90 | 0 | 0.00 | 26.10 | 1 | 29,234 | 0.00% |
|
2019/01/25 | 7 | 26.75 | 1 | 27.05 | 27.10 | 6 | 29,464 | 0.02% |
|
2019/01/23 | 1 | 26.55 | 0 | 0.00 | 26.35 | 1 | 29,965 | 0.00% |
|
2019/01/22 | 1 | 26.20 | 3 | 26.22 | 26.25 | -2 | 30,405 | -0.01% |
|
2019/01/21 | 16 | 26.11 | 15 | 25.89 | 26.10 | 1 | 31,040 | 0.00% |
|
2019/01/18 | 5 | 25.70 | 6 | 25.89 | 26.10 | -1 | 31,328 | 0.00% |
|
2019/01/17 | 2 | 25.73 | 2 | 25.80 | 25.60 | 0 | 31,591 | 0.00% |
|
2019/01/16 | 11 | 26.14 | 7 | 26.26 | 25.50 | 4 | 32,071 | 0.01% |
|
2019/01/15 | 5 | 26.09 | 5 | 25.87 | 26.60 | 0 | 32,225 | 0.00% |
|
2019/01/14 | 7 | 25.35 | 17 | 25.29 | 24.90 | -10 | 32,476 | -0.03% |
|
2019/01/11 | 19 | 26.73 | 11 | 26.50 | 26.95 | 8 | 32,773 | 0.02% |
|
2019/01/10 | 20 | 25.97 | 17 | 26.92 | 25.85 | 3 | 33,515 | 0.01% |
|
2019/01/09 | 8 | 26.68 | 10 | 26.82 | 27.05 | -2 | 33,874 | -0.01% |
|
2019/01/08 | 5 | 26.23 | 6 | 26.63 | 26.45 | -1 | 33,861 | 0.00% |
|
2019/01/07 | 1 | 26.35 | 0 | 0.00 | 26.50 | 1 | 33,744 | 0.00% |
|
2019/01/04 | 1 | 25.25 | 1 | 25.35 | 25.35 | 0 | 33,857 | 0.00% |
|
2019/01/03 | 3 | 25.75 | 11 | 25.54 | 25.90 | -8 | 34,133 | -0.02% |
|
2019/01/02 | 2 | 25.95 | 3 | 25.93 | 26.00 | -1 | 34,148 | 0.00% |
|
2018/12/28 | 1 | 25.40 | 3 | 25.90 | 25.90 | -2 | 34,188 | -0.01% |
|
2018/12/27 | 10 | 26.05 | 2 | 26.70 | 25.35 | 8 | 33,933 | 0.02% |
|
2018/12/26 | 2 | 25.50 | 0.3 | 25.00 | 25.15 | 1.7 | 33,591 | 0.01% |
|
2018/12/25 | 11 | 23.88 | 16 | 24.00 | 25.00 | -5 | 33,485 | -0.01% |
|
2018/12/24 | 4 | 24.79 | 5 | 24.66 | 24.30 | -1 | 32,466 | 0.00% |
|
2018/12/22 | 17 | 28.80 | 26 | 29.64 | 26.95 | -9 | 31,995 | -0.03% |
|
2018/12/21 | 17 | 30.40 | 6 | 32.01 | 29.85 | 11 | 31,703 | 0.03% |
|
2018/12/20 | 3 | 33.67 | 3 | 33.40 | 33.15 | 0 | 30,989 | 0.00% |
|
2018/12/19 | 4 | 34.71 | 9 | 33.87 | 33.50 | -5 | 30,839 | -0.02% |
|
2018/12/18 | 9 | 33.19 | 14 | 33.05 | 33.80 | -5 | 30,333 | -0.02% |
|
2018/12/17 | 7 | 31.51 | 8 | 33.27 | 34.00 | -1 | 30,131 | 0.00% |
|
2018/12/14 | 3 | 32.40 | 20 | 32.40 | 32.40 | -17 | 28,984 | -0.06% |
|
2018/12/13 | 23 | 36.01 | 0 | 0.00 | 35.95 | 23 | 28,779 | 0.08% |
|
2018/12/12 | 1 | 36.85 | 21 | 36.45 | 37.15 | -20 | 28,657 | -0.07% |
|
2018/12/11 | 2 | 37.50 | 4 | 37.19 | 37.25 | -2 | 28,519 | -0.01% |
|
2018/12/10 | 5 | 35.89 | 0 | 0.00 | 35.70 | 5 | 28,628 | 0.02% |
|
2018/12/07 | 8 | 37.32 | 5 | 37.28 | 36.95 | 3 | 28,793 | 0.01% |
|
2018/12/06 | 5 | 37.28 | 5 | 37.18 | 37.15 | 0 | 28,827 | 0.00% |
|
2018/12/05 | 9 | 38.39 | 6 | 38.50 | 38.05 | 3 | 28,641 | 0.01% |
|
2018/12/04 | 4 | 39.43 | 2 | 39.25 | 38.80 | 2 | 28,707 | 0.01% |
|
2018/12/03 | 14 | 39.58 | 9 | 39.64 | 39.55 | 5 | 28,520 | 0.02% |
|
2018/11/30 | 17 | 40.41 | 20 | 40.71 | 40.50 | -3 | 28,076 | -0.01% |
|
2018/11/29 | 2 | 40.08 | 2 | 40.05 | 39.85 | 0 | 25,114 | 0.00% |
|
2018/11/28 | 3 | 39.67 | 1 | 40.05 | 39.50 | 2 | 24,866 | 0.01% |
|
2018/11/27 | 29 | 41.25 | 9 | 40.37 | 39.60 | 20 | 24,623 | 0.08% |
|
2018/11/26 | 8 | 39.08 | 29 | 40.17 | 42.40 | -21 | 24,142 | -0.09% |
|
2018/11/23 | 9 | 39.02 | 4 | 38.86 | 39.05 | 5 | 23,760 | 0.02% |
|
2018/11/22 | 1 | 39.65 | 2 | 39.00 | 39.00 | -1 | 23,704 | 0.00% |
|
2018/11/21 | 1 | 39.70 | 1 | 39.85 | 40.00 | 0 | 23,783 | 0.00% |
|
2018/11/20 | 7 | 39.96 | 2 | 39.45 | 39.45 | 5 | 23,649 | 0.02% |
|
2018/11/19 | 12 | 40.35 | 8 | 40.37 | 39.75 | 4 | 23,601 | 0.02% |
|
2018/11/16 | 11 | 40.33 | 26 | 40.36 | 41.00 | -15 | 23,394 | -0.06% |
|
2018/11/15 | 6 | 39.52 | 23 | 39.32 | 40.30 | -17 | 23,108 | -0.07% |
|
2018/11/14 | 9 | 38.83 | 8 | 38.88 | 38.60 | 1 | 22,939 | 0.00% |
|
2018/11/13 | 6 | 37.55 | 9 | 37.62 | 38.00 | -3 | 22,676 | -0.01% |
|
2018/11/12 | 8 | 37.82 | 7 | 37.73 | 37.20 | 1 | 22,724 | 0.00% |
|
2018/11/09 | 5 | 39.24 | 4 | 39.03 | 39.00 | 1 | 22,757 | 0.00% |
|
2018/11/08 | 1 | 39.85 | 1 | 39.60 | 39.60 | 0 | 22,725 | 0.00% |
|
2018/11/07 | 3 | 40.15 | 3.2 | 40.05 | 40.10 | -0.2 | 22,718 | 0.00% |
|
2018/11/06 | 13 | 39.60 | 13 | 39.24 | 40.10 | 0 | 22,607 | 0.00% |
|
2018/11/05 | 3 | 39.22 | 4 | 39.10 | 39.80 | -1 | 22,259 | 0.00% |
|
2018/11/02 | 10 | 36.94 | 3 | 36.95 | 37.45 | 7 | 21,966 | 0.03% |
|
2018/11/01 | 9 | 36.96 | 11 | 36.54 | 37.20 | -2 | 21,945 | -0.01% |
|
2018/10/31 | 3 | 35.15 | 6 | 35.15 | 36.00 | -3 | 21,813 | -0.01% |
|
2018/10/30 | 7 | 33.52 | 7 | 33.40 | 33.75 | 0 | 21,765 | 0.00% |
|
2018/10/29 | 15 | 33.97 | 12 | 34.23 | 33.90 | 3 | 21,676 | 0.01% |
|
2018/10/26 | 18 | 36.56 | 26 | 36.78 | 35.80 | -8 | 21,604 | -0.04% |
|
2018/10/25 | 13 | 35.91 | 12 | 36.61 | 36.95 | 1 | 21,657 | 0.00% |
|
2018/10/24 | 28 | 35.22 | 28 | 34.73 | 36.00 | 0 | 21,581 | 0.00% |
|
2018/10/23 | 9 | 35.69 | 3 | 35.73 | 35.00 | 6 | 21,479 | 0.03% |
|
2018/10/22 | 4 | 36.61 | 8 | 36.49 | 37.05 | -4 | 21,681 | -0.02% |
|
2018/10/19 | 11 | 37.16 | 11 | 37.30 | 37.50 | 0 | 22,296 | 0.00% |
|
2018/10/18 | 66 | 38.58 | 45 | 38.96 | 37.20 | 21 | 22,007 | 0.10% |
|
2018/10/17 | 3 | 40.43 | 31 | 40.42 | 41.25 | -28 | 21,744 | -0.13% |
|
2018/10/16 | 20 | 37.60 | 20 | 37.90 | 37.80 | 0 | 21,618 | 0.00% |
|
2018/10/15 | 8 | 38.96 | 7 | 38.66 | 38.00 | 1 | 22,531 | 0.00% |
|
2018/10/12 | 16 | 38.58 | 16 | 38.04 | 38.80 | 0 | 23,536 | 0.00% |
|
2018/10/11 | 9 | 37.99 | 1 | 36.90 | 38.60 | 8 | 25,095 | 0.03% |
|
2018/10/09 | 10 | 38.53 | 4 | 38.56 | 38.45 | 6 | 26,003 | 0.02% |
|
2018/10/08 | 0 | 0.00 | 10 | 39.55 | 38.35 | -10 | 27,388 | -0.04% |
|
2018/10/05 | 14 | 38.97 | 3 | 39.08 | 39.30 | 11 | 28,407 | 0.04% |
|
2018/10/04 | 12 | 39.45 | 31 | 39.31 | 39.45 | -19 | 29,031 | -0.07% |
|
2018/10/03 | 12 | 39.22 | 12 | 39.07 | 39.40 | 0 | 29,678 | 0.00% |
|
2018/10/02 | 14 | 37.82 | 25 | 38.43 | 39.00 | -11 | 31,099 | -0.04% |
|
2018/10/01 | 23 | 37.04 | 20 | 37.96 | 37.20 | 3 | 31,768 | 0.01% |
|
2018/09/28 | 17 | 40.26 | 44.1 | 39.62 | 40.30 | -27.1 | 31,799 | -0.09% |
|
2018/09/27 | 26 | 39.07 | 22 | 38.87 | 39.15 | 4 | 31,405 | 0.01% |
|
2018/09/26 | 7 | 38.19 | 9 | 37.77 | 38.30 | -2 | 31,731 | -0.01% |
|
2018/09/25 | 8 | 37.71 | 9 | 37.41 | 37.80 | -1 | 31,642 | 0.00% |
|
2018/09/21 | 5 | 36.61 | 7 | 36.09 | 36.95 | -2 | 31,567 | -0.01% |
|
2018/09/20 | 2 | 37.30 | 2 | 37.10 | 36.10 | 0 | 31,754 | 0.00% |
|
2018/09/19 | 5 | 36.90 | 6 | 37.07 | 36.90 | -1 | 31,926 | 0.00% |
|
2018/09/18 | 11 | 37.00 | 21.9 | 36.71 | 37.00 | -10.9 | 32,060 | -0.03% |
|
2018/09/17 | 3 | 37.02 | 3 | 36.85 | 36.85 | 0 | 32,169 | 0.00% |
|
2018/09/14 | 20 | 36.83 | 30 | 36.99 | 36.75 | -10 | 32,605 | -0.03% |
|
2018/09/13 | 22 | 35.45 | 22 | 34.91 | 36.55 | 0 | 32,620 | 0.00% |
|
2018/09/12 | 14 | 33.99 | 12 | 32.85 | 34.10 | 2 | 33,037 | 0.01% |
|
2018/09/11 | 5 | 32.79 | 5 | 32.64 | 32.90 | 0 | 33,312 | 0.00% |
|
2018/09/10 | 21 | 33.11 | 22 | 33.76 | 31.40 | -1 | 33,526 | 0.00% |
|
2018/09/07 | 1 | 34.80 | 3 | 34.90 | 34.60 | -2 | 33,685 | -0.01% |
|
2018/09/06 | 6 | 35.49 | 6 | 35.71 | 35.50 | 0 | 33,649 | 0.00% |
|
2018/09/05 | 1 | 35.50 | 0 | 0.00 | 35.40 | 1 | 33,726 | 0.00% |
|
2018/09/03 | 3 | 36.50 | 0 | 0.00 | 36.45 | 3 | 34,137 | 0.01% |
|
2018/08/31 | 1 | 37.50 | 0 | 0.00 | 37.50 | 1 | 34,049 | 0.00% |
|
2018/08/30 | 9 | 38.87 | 9 | 38.82 | 38.20 | 0 | 34,000 | 0.00% |
|
2018/08/29 | 10 | 38.04 | 14 | 37.93 | 38.00 | -4 | 33,850 | -0.01% |
|
2018/08/28 | 4 | 37.78 | 1 | 38.25 | 37.90 | 3 | 33,990 | 0.01% |
|
2018/08/27 | 0 | 0.00 | 3 | 37.22 | 36.95 | -3 | 33,762 | -0.01% |
|
2018/08/24 | 11 | 37.00 | 10 | 36.99 | 37.00 | 1 | 33,703 | 0.00% |
|
2018/08/23 | 30 | 37.24 | 11 | 37.19 | 37.35 | 19 | 33,748 | 0.06% |
|
2018/08/22 | 11 | 36.47 | 11 | 36.45 | 36.45 | 0 | 33,591 | 0.00% |
|
2018/08/21 | 4 | 35.93 | 5.7 | 36.09 | 37.00 | -1.7 | 33,515 | -0.01% |
|
2018/08/20 | 4 | 34.75 | 4 | 34.76 | 34.90 | 0 | 33,258 | 0.00% |
|
2018/08/17 | 4 | 35.96 | 0 | 0.00 | 35.95 | 4 | 32,963 | 0.01% |
|
2018/08/16 | 5 | 37.20 | 8 | 37.47 | 36.50 | -3 | 32,932 | -0.01% |
|
2018/08/15 | 11 | 37.72 | 11.3 | 37.62 | 37.75 | -0.3 | 32,796 | 0.00% |
|
2018/08/14 | 8 | 37.93 | 9 | 37.58 | 38.00 | -1 | 32,689 | 0.00% |
|
2018/08/13 | 6 | 37.15 | 4 | 37.25 | 37.85 | 2 | 32,452 | 0.01% |
|
2018/08/10 | 2 | 37.85 | 1 | 38.10 | 37.55 | 1 | 32,335 | 0.00% |
|
2018/08/09 | 11 | 38.22 | 9 | 38.27 | 38.50 | 2 | 32,402 | 0.01% |
|
2018/08/08 | 2 | 38.20 | 3 | 38.37 | 38.50 | -1 | 32,045 | 0.00% |
|
2018/08/07 | 3 | 38.38 | 5 | 38.60 | 37.80 | -2 | 31,959 | -0.01% |
|
2018/08/06 | 11 | 37.81 | 7 | 37.68 | 38.40 | 4 | 31,876 | 0.01% |
|
2018/08/03 | 1 | 38.45 | 1.6 | 38.53 | 38.30 | -0.6 | 31,840 | 0.00% |
|
2018/08/02 | 9 | 38.38 | 5 | 38.38 | 38.25 | 4 | 31,622 | 0.01% |
|
2018/08/01 | 36 | 39.41 | 10 | 39.60 | 38.55 | 26 | 31,208 | 0.08% |
|
2018/07/31 | 1 | 38.20 | 2.1 | 38.34 | 39.00 | -1.1 | 30,949 | 0.00% |
|
2018/07/30 | 165 | 40.41 | 161.3 | 39.45 | 38.85 | 3.7 | 30,952 | 0.01% |
大買/大賣/
|
2018/07/27 | 11 | 40.40 | 10 | 41.09 | 40.30 | 1 | 30,732 | 0.00% |
|
2018/07/26 | 44 | 39.70 | 62.7 | 39.71 | 41.00 | -18.7 | 30,091 | -0.06% |
|
2018/07/25 | 5 | 37.94 | 4 | 37.69 | 37.80 | 1 | 28,944 | 0.00% |
|
2018/07/24 | 26 | 38.36 | 28.2 | 38.58 | 37.85 | -2.2 | 28,687 | -0.01% |
|
2018/07/23 | 14 | 37.06 | 5 | 36.71 | 37.70 | 9 | 28,353 | 0.03% |
|
2018/07/20 | 38 | 37.92 | 43 | 38.34 | 37.85 | -5 | 28,098 | -0.02% |
|
2018/07/19 | 398 | 37.84 | 419 | 38.63 | 39.10 | -21 | 27,102 | -0.08% |
大買/大賣/
|
2018/07/18 | 373 | 39.08 | 352.8 | 38.64 | 36.30 | 20.2 | 26,238 | 0.08% |
大買/大賣/
|
2018/07/17 | 48 | 37.69 | 51.1 | 37.53 | 38.50 | -3.1 | 24,840 | -0.01% |
|
2018/07/16 | 27 | 36.25 | 48.4 | 36.15 | 36.90 | -21.4 | 24,405 | -0.09% |
|
2018/07/13 | 27 | 34.98 | 23.4 | 33.92 | 35.30 | 3.6 | 23,929 | 0.01% |
|
2018/07/12 | 30 | 32.73 | 33 | 32.70 | 33.10 | -3 | 24,538 | -0.01% |
|
2018/07/11 | 38 | 32.04 | 26 | 31.88 | 32.20 | 12 | 23,919 | 0.05% |
|
2018/07/10 | 18 | 32.30 | 19 | 32.31 | 31.30 | -1 | 23,340 | 0.00% |
|
2018/07/09 | 15 | 30.31 | 12.1 | 29.94 | 30.90 | 2.9 | 22,037 | 0.01% |
|
2018/07/06 | 5 | 28.33 | 1 | 28.45 | 28.10 | 4 | 21,204 | 0.02% |
|
2018/07/05 | 9 | 27.76 | 9 | 28.05 | 27.80 | 0 | 20,833 | 0.00% |
|
2018/07/04 | 21 | 27.29 | 27 | 28.10 | 28.15 | -6 | 21,097 | -0.03% |
|
2018/07/03 | 1 | 27.15 | 1 | 26.80 | 26.60 | 0 | 20,684 | 0.00% |
|
2018/07/02 | 11 | 26.95 | 14.1 | 26.67 | 27.00 | -3.1 | 20,737 | -0.02% |
|
2018/06/29 | 14 | 27.08 | 11 | 26.86 | 27.10 | 3 | 20,693 | 0.01% |
|
2018/06/28 | 3 | 25.47 | 1 | 26.00 | 25.45 | 2 | 20,663 | 0.01% |
|
2018/06/27 | 3 | 26.78 | 2 | 27.80 | 26.50 | 1 | 20,964 | 0.00% |
|
2018/06/26 | 6 | 26.95 | 6 | 27.13 | 26.85 | 0 | 21,086 | 0.00% |
|
2018/06/25 | 13 | 27.18 | 17 | 27.66 | 27.00 | -4 | 21,130 | -0.02% |
|
2018/06/22 | 15 | 27.97 | 13 | 27.67 | 28.00 | 2 | 20,991 | 0.01% |
|
2018/06/21 | 37 | 27.84 | 57 | 26.92 | 27.90 | -20 | 20,985 | -0.10% |
|
2018/06/20 | 16 | 26.81 | 15 | 26.73 | 27.00 | 1 | 21,129 | 0.00% |
|
2018/06/19 | 9 | 26.30 | 13.2 | 26.44 | 26.30 | -4.2 | 21,445 | -0.02% |
|
2018/06/15 | 6 | 25.94 | 8 | 25.82 | 26.10 | -2 | 21,482 | -0.01% |
|
2018/06/14 | 10 | 24.89 | 8 | 25.14 | 24.70 | 2 | 21,324 | 0.01% |
|
2018/06/13 | 9 | 24.97 | 3 | 25.65 | 24.75 | 6 | 21,610 | 0.03% |
|
2018/06/12 | 38 | 24.96 | 19 | 24.54 | 25.75 | 19 | 21,844 | 0.09% |
|
2018/06/11 | 22 | 24.28 | 22 | 24.00 | 24.00 | 0 | 22,367 | 0.00% |
|
2018/06/06 | 9 | 23.41 | 8 | 23.35 | 23.40 | 1 | 23,888 | 0.00% |
|
2018/06/05 | 2 | 24.00 | 23 | 24.02 | 23.55 | -21 | 24,446 | -0.09% |
|
2018/06/04 | 8 | 22.95 | 8 | 23.20 | 22.95 | 0 | 24,801 | 0.00% |
|
2018/05/31 | 0 | 0.00 | 2 | 22.60 | 22.55 | -2 | 25,319 | -0.01% |
|
2018/05/25 | 8 | 23.10 | 12 | 23.42 | 23.10 | -4 | 25,810 | -0.02% |
|
2018/05/24 | 58 | 23.46 | 56 | 23.82 | 23.65 | 2 | 25,851 | 0.01% |
|
2018/05/23 | 4 | 22.95 | 0 | 0.00 | 22.90 | 4 | 25,890 | 0.02% |
|
2018/05/22 | 6 | 22.77 | 11 | 22.72 | 22.65 | -5 | 26,037 | -0.02% |
|
2018/05/21 | 0 | 0.00 | 10 | 23.05 | 23.00 | -10 | 26,254 | -0.04% |
|
2018/05/18 | 10 | 23.04 | 11 | 23.09 | 23.05 | -1 | 26,421 | 0.00% |
|
2018/05/17 | 2 | 23.08 | 1 | 22.60 | 23.20 | 1 | 26,496 | 0.00% |
|
2018/05/16 | 2 | 22.30 | 2 | 22.35 | 22.30 | 0 | 26,423 | 0.00% |
|
2018/05/15 | 22 | 22.66 | 2 | 22.85 | 22.70 | 20 | 26,477 | 0.08% |
|
2018/05/14 | 13 | 23.12 | 13 | 23.32 | 23.15 | 0 | 26,886 | 0.00% |
|
2018/05/11 | 0 | 0.00 | 10 | 22.70 | 22.90 | -10 | 26,943 | -0.04% |
|
2018/05/10 | 1 | 22.35 | 1 | 22.55 | 21.95 | 0 | 26,822 | 0.00% |
|
2018/05/09 | 0 | 0.00 | 10 | 22.40 | 22.45 | -10 | 26,843 | -0.04% |
|
2018/05/08 | 2 | 22.53 | 2 | 22.33 | 22.60 | 0 | 26,916 | 0.00% |
|
2018/05/07 | 10 | 22.45 | 0 | 0.00 | 22.25 | 10 | 27,186 | 0.04% |
|
2018/05/04 | 3 | 21.93 | 8 | 21.94 | 21.85 | -5 | 26,992 | -0.02% |
|
2018/05/03 | 2 | 21.85 | 2 | 22.03 | 21.85 | 0 | 27,328 | 0.00% |
|
2018/05/02 | 9 | 22.00 | 9 | 22.30 | 21.85 | 0 | 27,866 | 0.00% |
|
2018/04/30 | 0 | 0.00 | 5 | 21.90 | 22.25 | -5 | 28,055 | -0.02% |
|
2018/04/27 | 16 | 21.85 | 1 | 21.70 | 21.50 | 15 | 28,147 | 0.05% |
|
2018/04/26 | 13 | 22.20 | 2 | 21.70 | 21.00 | 11 | 28,129 | 0.04% |
|
2018/04/25 | 1 | 23.90 | 0 | 0.00 | 23.20 | 1 | 28,948 | 0.00% |
|
2018/04/24 | 1 | 25.00 | 1 | 24.90 | 24.65 | 0 | 30,043 | 0.00% |
|
2018/04/23 | 10 | 26.85 | 0 | 0.00 | 25.55 | 10 | 31,044 | 0.03% |
|
2018/04/20 | 11 | 25.85 | 14.4 | 26.12 | 26.60 | -3.4 | 31,914 | -0.01% |
|
2018/04/19 | 18 | 25.40 | 18 | 25.38 | 26.00 | 0 | 31,765 | 0.00% |
|
2018/04/18 | 6 | 24.79 | 15 | 24.85 | 25.10 | -9 | 31,735 | -0.03% |
|
2018/04/16 | 0 | 0.00 | 10.7 | 23.55 | 22.90 | -10.7 | 31,112 | -0.03% |
|
2018/04/13 | 0 | 0.00 | 2 | 23.45 | 23.30 | -2 | 31,783 | -0.01% |
|
2018/04/12 | 11 | 23.16 | 1 | 23.10 | 22.95 | 10 | 32,459 | 0.03% |
|
2018/04/11 | 4 | 22.95 | 5 | 23.00 | 23.10 | -1 | 32,598 | 0.00% |
|
2018/04/10 | 7 | 23.25 | 7 | 23.35 | 22.75 | 0 | 32,878 | 0.00% |
|
2018/04/09 | 0 | 0.00 | 2 | 22.35 | 22.85 | -2 | 32,705 | -0.01% |
|
2018/04/03 | 1 | 22.45 | 1 | 22.05 | 22.45 | 0 | 32,680 | 0.00% |
|
2018/04/02 | 2 | 22.25 | 6 | 22.30 | 22.20 | -4 | 33,321 | -0.01% |
|
2018/03/31 | 13 | 22.40 | 8 | 22.23 | 22.25 | 5 | 33,665 | 0.01% |
|
2018/03/30 | 8 | 22.51 | 24 | 21.92 | 22.45 | -16 | 34,037 | -0.05% |
|
2018/03/29 | 3 | 21.72 | 4 | 21.96 | 21.10 | -1 | 34,292 | 0.00% |
|
2018/03/28 | 3 | 22.48 | 2 | 22.63 | 22.25 | 1 | 34,780 | 0.00% |
|
2018/03/27 | 3 | 22.72 | 9 | 22.67 | 22.50 | -6 | 35,612 | -0.02% |
|
2018/03/26 | 1 | 22.20 | 0 | 0.00 | 22.40 | 1 | 35,658 | 0.00% |
|
2018/03/23 | 23 | 21.98 | 14 | 21.51 | 22.60 | 9 | 35,662 | 0.03% |
|
2018/03/22 | 7 | 21.79 | 64 | 20.96 | 20.60 | -57 | 35,100 | -0.16% |
|
2018/03/21 | 6 | 23.23 | 6 | 22.68 | 22.30 | 0 | 34,713 | 0.00% |
|
2018/03/20 | 1 | 22.80 | 7 | 22.74 | 23.15 | -6 | 35,738 | -0.02% |
|
2018/03/19 | 1 | 23.15 | 1 | 22.95 | 23.15 | 0 | 35,883 | 0.00% |
|
2018/03/16 | 19 | 23.12 | 19 | 23.34 | 22.85 | 0 | 36,479 | 0.00% |
|
2018/03/15 | 18 | 23.14 | 3.4 | 23.21 | 23.40 | 14.6 | 36,500 | 0.04% |
|
2018/03/14 | 8 | 22.61 | 8 | 22.56 | 22.70 | 0 | 36,098 | 0.00% |
|
2018/03/13 | 1 | 22.55 | 2 | 22.85 | 22.70 | -1 | 36,315 | 0.00% |
|
2018/03/12 | 3 | 22.93 | 2 | 23.25 | 22.50 | 1 | 37,135 | 0.00% |
|
2018/03/09 | 3 | 24.37 | 37 | 24.11 | 24.05 | -34 | 37,162 | -0.09% |
|
2018/03/08 | 4 | 25.11 | 4 | 25.23 | 24.70 | 0 | 36,993 | 0.00% |
|
2018/03/07 | 7 | 24.43 | 8 | 24.25 | 24.45 | -1 | 36,686 | 0.00% |
|
2018/03/06 | 2 | 24.25 | 2.3 | 24.69 | 24.05 | -0.3 | 37,174 | 0.00% |
|
2018/03/05 | 3 | 24.73 | 4 | 24.85 | 24.55 | -1 | 38,010 | 0.00% |
|
2018/03/02 | 3 | 24.82 | 5 | 24.92 | 24.65 | -2 | 38,517 | -0.01% |
|
2018/03/01 | 3 | 25.40 | 4 | 25.46 | 25.20 | -1 | 39,166 | 0.00% |
|
2018/02/27 | 1 | 25.50 | 1 | 26.15 | 25.30 | 0 | 40,119 | 0.00% |
|
2018/02/26 | 3 | 25.97 | 4 | 25.90 | 25.85 | -1 | 40,682 | 0.00% |
|
2018/02/23 | 7 | 26.11 | 7 | 26.24 | 25.95 | 0 | 41,882 | 0.00% |
|
2018/02/22 | 8 | 25.40 | 7 | 25.38 | 25.50 | 1 | 42,156 | 0.00% |
|
2018/02/21 | 1 | 25.10 | 12 | 23.60 | 25.10 | -11 | 43,062 | -0.03% |
|
2018/02/12 | 2 | 22.90 | 2 | 23.35 | 23.15 | 0 | 44,709 | 0.00% |
|
2018/02/09 | 2 | 22.20 | 2 | 22.03 | 22.45 | 0 | 45,662 | 0.00% |
|
2018/02/07 | 2 | 23.10 | 2 | 23.25 | 23.20 | 0 | 45,725 | 0.00% |
|
2018/02/06 | 15 | 22.58 | 7 | 22.90 | 22.45 | 8 | 45,631 | 0.02% |
|
2018/02/05 | 3 | 24.13 | 3 | 24.03 | 24.10 | 0 | 45,150 | 0.00% |
|
2018/02/02 | 1 | 23.90 | 3 | 23.55 | 24.20 | -2 | 44,938 | 0.00% |
|
2018/02/01 | 6 | 24.26 | 19 | 24.04 | 23.85 | -13 | 44,976 | -0.03% |
|
2018/01/31 | 19 | 23.81 | 4 | 23.70 | 23.90 | 15 | 44,858 | 0.03% |
|
2018/01/30 | 8 | 23.61 | 15 | 23.41 | 23.80 | -7 | 44,613 | -0.02% |
|
2018/01/29 | 1 | 23.65 | 0 | 0.00 | 23.60 | 1 | 44,175 | 0.00% |
|
2018/01/26 | 19 | 24.24 | 28 | 24.47 | 24.40 | -9 | 43,975 | -0.02% |
|
2018/01/25 | 7 | 24.59 | 109 | 24.36 | 23.35 | -102 | 43,454 | -0.23% |
大賣/鉅額交易
|
2018/01/24 | 24 | 25.56 | 31 | 25.30 | 25.15 | -7 | 43,046 | -0.02% |
|
2018/01/23 | 4 | 25.73 | 5 | 25.69 | 25.80 | -1 | 42,885 | 0.00% |
|
2018/01/22 | 19 | 25.94 | 23 | 26.23 | 25.65 | -4 | 42,862 | -0.01% |
|
2018/01/19 | 34 | 25.81 | 45.5 | 25.46 | 26.40 | -11.5 | 42,647 | -0.03% |
|
2018/01/18 | 103 | 26.23 | 107 | 26.73 | 25.40 | -4 | 41,939 | -0.01% |
大買/大賣/
|
2018/01/17 | 57 | 27.66 | 32 | 27.78 | 27.35 | 25 | 41,695 | 0.06% |
|
2018/01/16 | 210 | 26.29 | 225 | 26.10 | 27.40 | -15 | 40,665 | -0.04% |
大買/大賣/
|
2018/01/15 | 26 | 24.35 | 27 | 24.83 | 25.05 | -1 | 39,476 | 0.00% |
|
2018/01/12 | 17 | 24.45 | 19 | 24.25 | 24.10 | -2 | 38,812 | -0.01% |
|
2018/01/11 | 11 | 23.71 | 16.1 | 23.76 | 23.55 | -5.1 | 37,846 | -0.01% |
|
2018/01/10 | 15 | 23.05 | 29.6 | 23.40 | 23.60 | -14.6 | 37,431 | -0.04% |
|
2018/01/09 | 23 | 22.22 | 795.5 | 22.82 | 22.15 | -772.5 | 36,748 | -2.10% |
大賣/鉅額交易
|
2018/01/08 | 783 | 22.30 | 36.8 | 21.67 | 22.60 | 746.2 | 36,228 | 2.06% |
大買/鉅額交易
|
2018/01/05 | 9 | 20.42 | 109 | 20.58 | 20.55 | -100 | 36,017 | -0.28% |
大賣/
|
2018/01/04 | 111 | 20.23 | 44 | 20.14 | 20.30 | 67 | 35,795 | 0.19% |
大買/
|
2018/01/03 | 20 | 19.71 | 8.1 | 19.57 | 19.80 | 11.9 | 35,508 | 0.03% |
|
2018/01/02 | 1 | 19.15 | 3.2 | 19.23 | 19.30 | -2.2 | 35,193 | -0.01% |
|