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
|
| 2024/06/14 | 1 | 51.30 | 0 | 0.00 | 49.75 | 1 | 946 | 0.11% |
|
| 2024/06/12 | 1 | 48.30 | 0 | 0.00 | 48.65 | 1 | 897 | 0.11% |
|
| 2024/06/04 | 0 | 0.00 | 1 | 49.60 | 49.45 | -1 | 895 | -0.11% |
|
| 2024/06/03 | 0 | 0.00 | 1 | 49.85 | 49.80 | -1 | 897 | -0.11% |
|
| 2024/05/31 | 3 | 50.53 | 3 | 50.47 | 49.20 | 0 | 892 | 0.00% |
|
| 2024/05/28 | 0 | 0.00 | 1 | 49.20 | 49.00 | -1 | 848 | -0.12% |
|
| 2024/05/22 | 0 | 0.00 | 0.5 | 47.50 | 47.45 | -0.5 | 818 | -0.06% |
|
| 2024/05/17 | 0.5 | 47.05 | 0 | 0.00 | 46.60 | 0.5 | 818 | 0.06% |
|
| 2024/05/13 | 1 | 46.25 | 0 | 0.00 | 46.30 | 1 | 824 | 0.12% |
|
| 2024/05/10 | 0 | 0.00 | 1 | 46.80 | 46.85 | -1 | 820 | -0.12% |
|
| 2024/05/09 | 1 | 48.25 | 0 | 0.00 | 47.20 | 1 | 814 | 0.12% |
|
| 2024/05/06 | 2 | 50.60 | 12 | 49.38 | 48.05 | -10 | 770 | -1.30% |
|
| 2024/05/03 | 10 | 48.32 | 2 | 48.30 | 49.05 | 8 | 593 | 1.35% |
|
| 2024/04/17 | 0 | 0.00 | 3 | 43.70 | 43.70 | -3 | 645 | -0.46% |
|
| 2024/04/15 | 0 | 0.00 | 3 | 45.57 | 45.30 | -3 | 642 | -0.47% |
|
| 2024/04/11 | 1 | 46.25 | 0 | 0.00 | 45.95 | 1 | 649 | 0.15% |
|
| 2024/04/08 | 1 | 47.55 | 0 | 0.00 | 47.20 | 1 | 648 | 0.15% |
|
| 2024/04/02 | 2 | 47.20 | 0 | 0.00 | 47.30 | 2 | 628 | 0.32% |
|
| 2024/04/01 | 4 | 47.16 | 3 | 46.98 | 47.75 | 1 | 612 | 0.16% |
|
| 2024/03/26 | 0 | 0.00 | 1 | 45.00 | 44.85 | -1 | 548 | -0.18% |
|
| 2024/03/22 | 1 | 44.75 | 0 | 0.00 | 44.90 | 1 | 572 | 0.17% |
|
| 2024/03/06 | 0 | 46.70 | 0 | 0.00 | 46.50 | 0 | 790 | 0.00% |
|
| 2024/03/04 | 2 | 46.03 | 0 | 0.00 | 46.00 | 2 | 1,126 | 0.18% |
|
| 2024/02/22 | 1 | 46.10 | 0 | 0.00 | 46.60 | 1 | 1,372 | 0.07% |
|
| 2024/02/19 | 0 | 0.00 | 0 | 46.60 | 46.80 | 0 | 1,370 | 0.00% |
|
| 2024/01/24 | 0 | 0.00 | 1 | 47.50 | 47.10 | -1 | 1,626 | -0.06% |
|
| 2024/01/17 | 1 | 47.00 | 0 | 0.00 | 46.50 | 1 | 1,555 | 0.06% |
|
| 2024/01/04 | 1 | 48.15 | 0 | 0.00 | 46.90 | 1 | 1,513 | 0.07% |
|
| 2023/12/22 | 2 | 49.10 | 0 | 0.00 | 48.90 | 2 | 1,501 | 0.13% |
|
| 2023/12/15 | 3 | 52.00 | 3 | 51.80 | 52.00 | 0 | 1,487 | 0.00% |
|
| 2023/12/08 | 2 | 51.70 | 3 | 51.53 | 51.70 | -1 | 1,428 | -0.07% |
|
| 2023/12/07 | 2 | 52.20 | 2 | 51.90 | 51.90 | 0 | 1,423 | 0.00% |
|
| 2023/12/06 | 3 | 52.20 | 5 | 51.90 | 51.90 | -2 | 1,407 | -0.14% |
|
| 2023/12/05 | 4 | 52.80 | 4 | 52.10 | 52.10 | 0 | 1,405 | 0.00% |
|
| 2023/12/04 | 3 | 54.33 | 1 | 53.00 | 53.00 | 2 | 1,415 | 0.14% |
|
| 2023/11/30 | 4 | 54.60 | 2 | 54.80 | 54.50 | 2 | 1,446 | 0.14% |
|
| 2023/11/29 | 11 | 55.55 | 13 | 55.88 | 54.80 | -2 | 1,577 | -0.13% |
|
| 2023/11/28 | 0 | 0.00 | 1.2 | 51.98 | 52.50 | -1.2 | 1,449 | -0.08% |
|
| 2023/11/27 | 2 | 48.10 | 2 | 49.10 | 49.00 | 0 | 1,337 | 0.00% |
|
| 2023/11/24 | 0 | 0.00 | 3 | 48.20 | 48.55 | -3 | 1,305 | -0.23% |
|
| 2023/11/21 | 3 | 46.65 | 0 | 0.00 | 46.70 | 3 | 1,290 | 0.23% |
|
| 2023/10/24 | 0 | 0.00 | 2 | 45.03 | 45.65 | -2 | 1,089 | -0.18% |
|
| 2023/10/11 | 0 | 0.00 | 2 | 44.20 | 44.00 | -2 | 1,129 | -0.18% |
|
| 2023/10/04 | 0 | 0.00 | 1 | 44.50 | 45.00 | -1 | 1,142 | -0.09% |
|
| 2023/10/02 | 1 | 45.80 | 0 | 0.00 | 46.30 | 1 | 1,151 | 0.09% |
|
| 2023/09/26 | 1 | 46.30 | 0 | 0.00 | 45.55 | 1 | 1,188 | 0.08% |
|
| 2023/09/25 | 0 | 0.00 | 1 | 46.10 | 46.05 | -1 | 1,186 | -0.08% |
|
| 2023/09/19 | 2 | 49.43 | 0 | 0.00 | 48.50 | 2 | 1,160 | 0.17% |
|
| 2023/09/14 | 1 | 49.20 | 0 | 0.00 | 49.35 | 1 | 1,138 | 0.09% |
|
| 2023/09/12 | 0 | 0.00 | 2 | 48.28 | 48.70 | -2 | 1,173 | -0.17% |
|
| 2023/09/11 | 0 | 0.00 | 1 | 48.45 | 48.10 | -1 | 1,207 | -0.08% |
|
| 2023/09/08 | 1 | 50.30 | 0 | 0.00 | 49.75 | 1 | 1,202 | 0.08% |
|
| 2023/09/07 | 6 | 50.78 | 0 | 0.00 | 50.20 | 6 | 1,190 | 0.50% |
|
| 2023/09/06 | 1.1 | 51.01 | 1 | 51.00 | 51.10 | 0.1 | 1,165 | 0.01% |
|
| 2023/09/05 | 2.1 | 52.45 | 2.1 | 52.40 | 52.10 | 0.1 | 1,139 | 0.01% |
|
| 2023/09/04 | 9.1 | 53.00 | 10.1 | 52.32 | 51.80 | -1 | 1,068 | -0.09% |
|
| 2023/09/01 | 4.1 | 51.40 | 1 | 51.90 | 51.10 | 3.1 | 852 | 0.36% |
|
| 2023/08/31 | 0 | 0.00 | 2 | 46.40 | 47.25 | -2 | 722 | -0.28% |
|
| 2023/08/30 | 0 | 0.00 | 1.1 | 46.55 | 46.50 | -1.1 | 726 | -0.15% |
|
| 2023/08/28 | 0 | 0.00 | 2 | 46.08 | 45.55 | -2 | 721 | -0.28% |
|
| 2023/08/23 | 0 | 0.00 | 2 | 44.30 | 44.30 | -2 | 644 | -0.31% |
|
| 2023/08/17 | 0 | 0.00 | 1 | 42.55 | 43.70 | -1 | 623 | -0.16% |
|
| 2023/08/16 | 0 | 0.00 | 1 | 42.55 | 42.75 | -1 | 614 | -0.16% |
|
| 2023/08/09 | 0.1 | 40.60 | 0 | 0.00 | 40.80 | 0.1 | 634 | 0.02% |
|
| 2023/08/08 | 1 | 40.75 | 0 | 0.00 | 40.90 | 1 | 640 | 0.16% |
|
| 2023/08/01 | 1 | 40.40 | 0 | 0.00 | 40.40 | 1 | 825 | 0.12% |
|
| 2023/07/31 | 1 | 40.40 | 0 | 0.00 | 40.50 | 1 | 855 | 0.12% |
|
| 2023/07/26 | 1 | 39.50 | 0 | 0.00 | 39.60 | 1 | 843 | 0.12% |
|
| 2023/07/21 | 0 | 0.00 | 1 | 41.35 | 41.30 | -1 | 823 | -0.12% |
|
| 2023/07/17 | 1 | 44.40 | 1 | 44.55 | 44.50 | 0 | 799 | 0.00% |
|
| 2023/07/10 | 10 | 44.50 | 0 | 0.00 | 44.20 | 10 | 803 | 1.25% |
|
| 2023/07/06 | 2 | 43.90 | 0 | 0.00 | 44.25 | 2 | 810 | 0.25% |
|
| 2023/07/05 | 3 | 44.47 | 0 | 0.00 | 44.30 | 3 | 823 | 0.36% |
|
| 2023/06/26 | 0 | 0.00 | 1 | 43.00 | 42.95 | -1 | 783 | -0.13% |
|
| 2023/06/16 | 2 | 45.35 | 6 | 44.58 | 43.95 | -4 | 773 | -0.52% |
|
| 2023/06/15 | 1 | 43.70 | 1 | 44.55 | 44.85 | 0 | 731 | 0.00% |
|
| 2023/06/14 | 2 | 42.65 | 0 | 0.00 | 43.05 | 2 | 690 | 0.29% |
|
| 2023/06/05 | 2 | 44.20 | 0 | 0.00 | 44.00 | 2 | 692 | 0.29% |
|
| 2023/06/02 | 3 | 43.83 | 0 | 0.00 | 44.00 | 3 | 679 | 0.44% |
|
| 2023/05/19 | 0 | 0.00 | 2 | 43.00 | 42.55 | -2 | 771 | -0.26% |
|
| 2023/05/18 | 2 | 42.85 | 0 | 0.00 | 42.70 | 2 | 808 | 0.25% |
|
| 2023/05/08 | 1 | 44.30 | 1 | 43.50 | 43.50 | 0 | 725 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 42.00 | 42.00 | -2 | 618 | -0.32% |
|
| 2023/04/25 | 2 | 38.10 | 3 | 38.05 | 38.05 | -1 | 640 | -0.16% |
|
| 2023/04/24 | 3 | 39.15 | 0 | 0.00 | 39.15 | 3 | 636 | 0.47% |
|
| 2023/04/19 | 0 | 0.00 | 1 | 40.90 | 40.40 | -1 | 630 | -0.16% |
|
| 2023/04/14 | 1 | 41.70 | 1 | 42.10 | 41.65 | 0 | 622 | 0.00% |
|
| 2023/04/13 | 0 | 0.00 | 2 | 42.00 | 41.25 | -2 | 614 | -0.33% |
|
| 2023/04/12 | 9 | 41.59 | 7 | 41.90 | 41.85 | 2 | 589 | 0.34% |
|
| 2023/04/11 | 0 | 0.00 | 2 | 40.63 | 40.90 | -2 | 571 | -0.35% |
|
| 2023/04/10 | 2 | 40.70 | 0 | 0.00 | 40.35 | 2 | 567 | 0.35% |
|
| 2023/02/22 | 0 | 0.00 | 13 | 42.15 | 42.55 | -13 | 473 | -2.74% |
|
| 2023/02/17 | 13 | 42.80 | 1 | 42.65 | 43.00 | 12 | 439 | 2.73% |
|
| 2023/02/16 | 6 | 40.55 | 6 | 40.88 | 41.05 | 0 | 379 | 0.00% |
|
| 2023/02/15 | 0 | 0.00 | 3 | 38.37 | 38.30 | -3 | 331 | -0.90% |
|
| 2023/02/14 | 3 | 38.75 | 0 | 0.00 | 39.00 | 3 | 329 | 0.91% |
|
| 2023/02/06 | 0 | 0.00 | 2 | 39.15 | 38.30 | -2 | 336 | -0.60% |
|
| 2023/02/01 | 2 | 37.05 | 0 | 0.00 | 38.40 | 2 | 311 | 0.64% |
|
| 2022/12/05 | 0 | 0.00 | 2 | 37.45 | 37.35 | -2 | 280 | -0.71% |
|
| 2022/11/15 | 0 | 0.00 | 1 | 34.85 | 34.80 | -1 | 271 | -0.37% |
|
| 2022/11/09 | 5 | 33.92 | 5 | 34.20 | 34.00 | 0 | 282 | 0.00% |
|
| 2022/11/02 | 0 | 0.00 | 3 | 32.52 | 32.95 | -3 | 271 | -1.11% |
|
| 2022/10/31 | 0 | 0.00 | 2 | 31.10 | 31.00 | -2 | 250 | -0.80% |
|
| 2022/09/19 | 0 | 0.00 | 2 | 40.45 | 40.05 | -2 | 294 | -0.68% |
|
| 2022/09/12 | 0 | 0.00 | 1 | 41.75 | 41.50 | -1 | 299 | -0.33% |
|
| 2022/09/08 | 0 | 0.00 | 3 | 39.65 | 40.20 | -3 | 300 | -1.00% |
|
| 2022/06/20 | 1 | 43.10 | 0 | 0.00 | 42.00 | 1 | 260 | 0.38% |
|
| 2022/04/29 | 2 | 50.90 | 2 | 51.50 | 50.70 | 0 | 347 | 0.00% |
|
| 2022/04/11 | 0 | 0.00 | 2 | 52.70 | 52.10 | -2 | 664 | -0.30% |
|
| 2022/03/28 | 1 | 55.10 | 0 | 0.00 | 55.50 | 1 | 712 | 0.14% |
|
| 2022/03/18 | 0 | 54.60 | 0 | 0.00 | 54.90 | 0 | 726 | 0.00% |
|
| 2022/02/21 | 0 | 0.00 | 1 | 58.40 | 58.30 | -1 | 1,134 | -0.09% |
|
| 2022/02/17 | 1 | 58.20 | 2 | 58.30 | 57.60 | -1 | 1,208 | -0.08% |
|
| 2022/02/14 | 2 | 56.10 | 0 | 0.00 | 56.60 | 2 | 1,224 | 0.16% |
|
| 2022/02/08 | 0 | 0.00 | 1 | 57.00 | 57.20 | -1 | 1,295 | -0.08% |
|
| 2022/01/18 | 1 | 58.20 | 0 | 0.00 | 57.40 | 1 | 1,519 | 0.07% |
|
| 2022/01/10 | 1 | 58.20 | 0 | 0.00 | 58.40 | 1 | 1,478 | 0.07% |
|
| 2022/01/07 | 1 | 59.20 | 1 | 61.10 | 59.20 | 0 | 1,465 | 0.00% |
|
| 2022/01/06 | 0 | 0.00 | 22 | 61.68 | 61.70 | -22 | 1,436 | -1.53% |
|
| 2022/01/05 | 2 | 63.55 | 3 | 63.80 | 63.80 | -1 | 1,418 | -0.07% |
|
| 2022/01/04 | 7 | 64.39 | 8 | 63.85 | 65.00 | -1 | 1,372 | -0.07% |
|
| 2022/01/03 | 1 | 62.10 | 0 | 0.00 | 62.00 | 1 | 1,237 | 0.08% |
|
| 2021/12/23 | 1 | 60.60 | 2 | 60.60 | 60.50 | -1 | 1,239 | -0.08% |
|
| 2021/12/13 | 6 | 60.20 | 0 | 0.00 | 60.20 | 6 | 1,246 | 0.48% |
|
| 2021/12/10 | 0 | 0.00 | 1 | 60.40 | 59.80 | -1 | 1,251 | -0.08% |
|
| 2021/12/08 | 1 | 60.80 | 0 | 0.00 | 60.50 | 1 | 1,248 | 0.08% |
|
| 2021/12/02 | 0 | 0.00 | 1 | 61.70 | 61.80 | -1 | 1,243 | -0.08% |
|
| 2021/11/26 | 2 | 61.50 | 1 | 63.40 | 61.10 | 1 | 1,223 | 0.08% |
|
| 2021/11/25 | 1 | 63.20 | 0 | 0.00 | 63.00 | 1 | 1,203 | 0.08% |
|
| 2021/11/24 | 6 | 63.67 | 6 | 63.85 | 63.50 | 0 | 1,184 | 0.00% |
|
| 2021/11/23 | 1 | 64.20 | 1 | 63.50 | 63.00 | 0 | 1,170 | 0.00% |
|
| 2021/11/22 | 0 | 0.00 | 1 | 63.30 | 62.90 | -1 | 1,099 | -0.09% |
|
| 2021/11/19 | 0 | 0.00 | 2 | 62.80 | 62.80 | -2 | 1,081 | -0.18% |
|
| 2021/11/18 | 0 | 0.00 | 2 | 62.70 | 63.00 | -2 | 1,053 | -0.19% |
|
| 2021/11/16 | 2 | 59.95 | 0 | 0.00 | 59.50 | 2 | 923 | 0.22% |
|
| 2021/11/11 | 1 | 58.80 | 0 | 0.00 | 58.60 | 1 | 961 | 0.10% |
|
| 2021/11/05 | 1 | 60.20 | 2 | 59.20 | 59.70 | -1 | 995 | -0.10% |
|
| 2021/11/04 | 1 | 59.30 | 4 | 60.30 | 60.20 | -3 | 994 | -0.30% |
|
| 2021/11/03 | 1 | 57.60 | 5 | 56.58 | 58.50 | -4 | 913 | -0.44% |
|
| 2021/10/29 | 0 | 0.00 | 15 | 54.50 | 54.20 | -15 | 874 | -1.72% |
|
| 2021/10/28 | 1 | 55.40 | 0 | 0.00 | 54.60 | 1 | 891 | 0.11% |
|
| 2021/10/12 | 5 | 51.56 | 0 | 0.00 | 51.70 | 5 | 2,368 | 0.21% |
|
| 2021/10/04 | 1 | 51.50 | 0 | 0.00 | 51.30 | 1 | 2,966 | 0.03% |
|
| 2021/09/29 | 2 | 54.80 | 0 | 0.00 | 55.00 | 2 | 3,480 | 0.06% |
|
| 2021/09/28 | 1 | 56.50 | 5 | 56.52 | 56.80 | -4 | 3,489 | -0.11% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 56.00 | 56.20 | -1 | 3,719 | -0.03% |
|
| 2021/09/15 | 1 | 56.70 | 0 | 0.00 | 56.80 | 1 | 3,742 | 0.03% |
|
| 2021/09/13 | 0 | 0.00 | 1 | 58.50 | 58.20 | -1 | 3,767 | -0.03% |
|
| 2021/09/02 | 0 | 0.00 | 1 | 61.10 | 60.30 | -1 | 3,981 | -0.03% |
|
| 2021/09/01 | 1 | 60.80 | 9 | 61.58 | 61.60 | -8 | 3,991 | -0.20% |
|
| 2021/08/27 | 5 | 61.00 | 0 | 0.00 | 60.30 | 5 | 4,006 | 0.12% |
|
| 2021/08/25 | 0 | 0.00 | 5 | 60.46 | 60.70 | -5 | 4,012 | -0.12% |
|
| 2021/08/24 | 1 | 58.00 | 0 | 0.00 | 58.40 | 1 | 4,012 | 0.02% |
|
| 2021/08/20 | 0 | 0.00 | 2 | 57.50 | 57.20 | -2 | 4,038 | -0.05% |
|
| 2021/08/19 | 5 | 57.54 | 1 | 58.20 | 56.60 | 4 | 4,035 | 0.10% |
|
| 2021/08/18 | 1 | 60.00 | 0 | 0.00 | 60.00 | 1 | 4,028 | 0.02% |
|
| 2021/08/17 | 3 | 60.00 | 45 | 58.24 | 57.70 | -42 | 4,060 | -1.03% |
|
| 2021/08/16 | 1 | 60.00 | 0 | 0.00 | 59.70 | 1 | 4,066 | 0.02% |
|
| 2021/08/13 | 1 | 62.50 | 0 | 0.00 | 61.50 | 1 | 4,077 | 0.02% |
|
| 2021/08/10 | 3 | 64.90 | 1 | 64.80 | 64.70 | 2 | 4,126 | 0.05% |
|
| 2021/08/09 | 0 | 0.00 | 3 | 66.50 | 66.10 | -3 | 4,149 | -0.07% |
|
| 2021/08/05 | 1 | 69.90 | 0 | 0.00 | 69.30 | 1 | 4,188 | 0.02% |
|
| 2021/08/04 | 10 | 69.10 | 1 | 68.90 | 68.70 | 9 | 4,234 | 0.21% |
|
| 2021/08/03 | 2 | 69.65 | 0 | 0.00 | 69.10 | 2 | 4,274 | 0.05% |
|
| 2021/08/02 | 0 | 0.00 | 5 | 68.40 | 68.70 | -5 | 4,283 | -0.12% |
|
| 2021/07/30 | 0 | 0.00 | 1 | 68.80 | 67.80 | -1 | 4,328 | -0.02% |
|
| 2021/07/29 | 0 | 0.00 | 1 | 69.30 | 68.50 | -1 | 4,329 | -0.02% |
|
| 2021/07/28 | 3 | 67.30 | 6 | 66.90 | 68.50 | -3 | 4,320 | -0.07% |
|
| 2021/07/27 | 1 | 75.50 | 14 | 74.20 | 73.40 | -13 | 4,285 | -0.30% |
|
| 2021/07/26 | 13 | 76.88 | 9 | 76.12 | 75.90 | 4 | 4,256 | 0.09% |
|
| 2021/07/23 | 32 | 76.41 | 5 | 75.50 | 74.30 | 27 | 4,235 | 0.64% |
|
| 2021/07/22 | 3 | 79.50 | 30 | 79.74 | 79.20 | -27 | 4,227 | -0.64% |
|
| 2021/07/21 | 1 | 74.70 | 2 | 74.45 | 73.10 | -1 | 3,804 | -0.03% |
|
| 2021/07/20 | 10 | 74.11 | 8 | 73.20 | 73.30 | 2 | 3,772 | 0.05% |
|
| 2021/07/19 | 49 | 75.66 | 11 | 75.16 | 76.00 | 38 | 3,730 | 1.02% |
|
| 2021/07/16 | 18 | 73.54 | 13 | 74.44 | 73.90 | 5 | 3,668 | 0.14% |
|
| 2021/07/15 | 3 | 72.23 | 0 | 0.00 | 72.20 | 3 | 3,629 | 0.08% |
|
| 2021/07/14 | 44 | 73.05 | 6 | 73.70 | 72.80 | 38 | 3,654 | 1.04% |
|
| 2021/07/13 | 15 | 74.69 | 8 | 75.44 | 74.30 | 7 | 3,585 | 0.20% |
|
| 2021/07/12 | 4 | 72.65 | 3 | 72.60 | 72.70 | 1 | 3,359 | 0.03% |
|
| 2021/07/09 | 4 | 72.13 | 2 | 73.30 | 72.20 | 2 | 3,319 | 0.06% |
|
| 2021/07/08 | 10 | 72.00 | 16 | 72.08 | 71.80 | -6 | 3,293 | -0.18% |
|
| 2021/07/07 | 10 | 71.02 | 8 | 71.76 | 71.60 | 2 | 3,311 | 0.06% |
|
| 2021/07/02 | 0 | 0.00 | 1 | 66.00 | 65.60 | -1 | 3,549 | -0.03% |
|
| 2021/07/01 | 13 | 66.39 | 3 | 69.00 | 65.70 | 10 | 3,642 | 0.27% |
|
| 2021/06/30 | 8 | 67.35 | 2 | 68.35 | 69.00 | 6 | 3,678 | 0.16% |
|
| 2021/06/29 | 1 | 66.50 | 0 | 0.00 | 65.10 | 1 | 3,644 | 0.03% |
|
| 2021/06/28 | 0 | 0.00 | 3 | 64.77 | 64.90 | -3 | 3,595 | -0.08% |
|
| 2021/06/24 | 1 | 64.30 | 0 | 0.00 | 64.10 | 1 | 3,674 | 0.03% |
|
| 2021/06/21 | 2 | 64.05 | 0 | 0.00 | 62.60 | 2 | 3,716 | 0.05% |
|
| 2021/06/18 | 1 | 65.40 | 0 | 0.00 | 65.30 | 1 | 3,751 | 0.03% |
|
| 2021/06/10 | 0 | 0.00 | 1 | 62.00 | 62.00 | -1 | 3,757 | -0.03% |
|
| 2021/06/09 | 0 | 0.00 | 3 | 61.47 | 61.40 | -3 | 3,761 | -0.08% |
|
| 2021/06/08 | 0 | 0.00 | 1 | 61.30 | 61.60 | -1 | 3,768 | -0.03% |
|
| 2021/06/03 | 2 | 61.10 | 0 | 0.00 | 61.40 | 2 | 3,851 | 0.05% |
|
| 2021/06/02 | 0 | 0.00 | 5 | 61.04 | 61.00 | -5 | 3,858 | -0.13% |
|
| 2021/05/26 | 1 | 60.30 | 0 | 0.00 | 60.80 | 1 | 3,871 | 0.03% |
|
| 2021/05/25 | 3 | 59.97 | 3 | 60.57 | 61.10 | 0 | 3,874 | 0.00% |
|
| 2021/05/24 | 2 | 59.40 | 0 | 0.00 | 58.00 | 2 | 3,878 | 0.05% |
|
| 2021/05/21 | 2 | 59.50 | 0 | 0.00 | 58.70 | 2 | 3,914 | 0.05% |
|
| 2021/05/14 | 4 | 57.30 | 4 | 58.90 | 57.10 | 0 | 4,057 | 0.00% |
|
| 2021/05/12 | 0 | 0.00 | 4 | 60.80 | 57.50 | -4 | 3,990 | -0.10% |
|
| 2021/05/11 | 0 | 0.00 | 1 | 64.80 | 62.00 | -1 | 3,935 | -0.03% |
|
| 2021/05/07 | 1 | 68.30 | 1 | 69.20 | 69.00 | 0 | 3,889 | 0.00% |
|
| 2021/05/06 | 0 | 0.00 | 2 | 66.80 | 65.90 | -2 | 3,840 | -0.05% |
|
| 2021/05/05 | 0 | 0.00 | 3 | 67.73 | 65.60 | -3 | 3,817 | -0.08% |
|
| 2021/05/04 | 3 | 68.97 | 0 | 0.00 | 67.50 | 3 | 3,813 | 0.08% |
|
| 2021/05/03 | 1 | 70.20 | 0 | 0.00 | 68.80 | 1 | 3,789 | 0.03% |
|
| 2021/04/29 | 1 | 74.00 | 2 | 73.50 | 73.20 | -1 | 3,743 | -0.03% |
|
| 2021/04/28 | 19 | 73.55 | 12 | 73.35 | 74.20 | 7 | 3,688 | 0.19% |
|
| 2021/04/27 | 0 | 0.00 | 1 | 70.90 | 71.20 | -1 | 3,497 | -0.03% |
|
| 2021/04/26 | 1 | 68.60 | 0 | 0.00 | 69.00 | 1 | 3,456 | 0.03% |
|
| 2021/04/22 | 4 | 69.40 | 0 | 0.00 | 68.50 | 4 | 3,473 | 0.12% |
|
| 2021/04/21 | 4 | 71.90 | 4 | 72.55 | 71.80 | 0 | 3,441 | 0.00% |
|
| 2021/04/20 | 0 | 0.00 | 4 | 71.80 | 73.20 | -4 | 3,452 | -0.12% |
|
| 2021/04/19 | 0 | 0.00 | 1 | 70.60 | 70.30 | -1 | 3,435 | -0.03% |
|
| 2021/04/15 | 4 | 70.13 | 0 | 0.00 | 70.60 | 4 | 3,737 | 0.11% |
|
| 2021/04/14 | 3 | 68.97 | 2 | 69.80 | 69.60 | 1 | 3,748 | 0.03% |
|
| 2021/04/13 | 6 | 72.35 | 6 | 71.78 | 70.60 | 0 | 3,731 | 0.00% |
|
| 2021/04/12 | 5 | 76.14 | 6 | 76.03 | 74.90 | -1 | 3,660 | -0.03% |
|
| 2021/04/09 | 43 | 75.18 | 22 | 75.00 | 74.80 | 21 | 3,529 | 0.60% |
|
| 2021/04/08 | 7 | 73.36 | 9 | 72.94 | 74.50 | -2 | 3,342 | -0.06% |
|
| 2021/04/07 | 1 | 69.70 | 6 | 69.62 | 70.30 | -5 | 3,081 | -0.16% |
|
| 2021/04/06 | 7 | 69.53 | 19 | 69.31 | 69.90 | -12 | 3,078 | -0.39% |
|
| 2021/03/31 | 0 | 0.00 | 11 | 67.86 | 67.40 | -11 | 3,007 | -0.37% |
|
| 2021/03/30 | 1 | 68.00 | 1 | 68.20 | 68.00 | 0 | 3,170 | 0.00% |
|
| 2021/03/29 | 8 | 67.78 | 4 | 67.73 | 68.00 | 4 | 3,158 | 0.13% |
|
| 2021/03/26 | 6 | 66.55 | 2 | 66.55 | 67.10 | 4 | 3,138 | 0.13% |
|
| 2021/03/25 | 1 | 66.50 | 10 | 66.72 | 65.80 | -9 | 3,161 | -0.28% |
|
| 2021/03/24 | 2 | 67.00 | 0 | 0.00 | 67.10 | 2 | 3,182 | 0.06% |
|
| 2021/03/23 | 4 | 67.78 | 2 | 67.85 | 67.60 | 2 | 3,249 | 0.06% |
|
| 2021/03/22 | 13 | 67.28 | 1 | 67.70 | 68.20 | 12 | 3,243 | 0.37% |
|
| 2021/03/19 | 1 | 65.30 | 0 | 0.00 | 65.00 | 1 | 3,258 | 0.03% |
|
| 2021/03/17 | 0 | 0.00 | 1 | 66.40 | 65.90 | -1 | 3,615 | -0.03% |
|
| 2021/03/16 | 3 | 66.53 | 5 | 66.76 | 66.00 | -2 | 3,957 | -0.05% |
|
| 2021/03/15 | 1 | 65.30 | 2 | 64.25 | 65.30 | -1 | 4,366 | -0.02% |
|
| 2021/03/12 | 2 | 64.75 | 2 | 65.15 | 64.80 | 0 | 4,388 | 0.00% |
|
| 2021/03/11 | 2 | 65.60 | 0 | 0.00 | 65.10 | 2 | 4,451 | 0.04% |
|
| 2021/03/10 | 1 | 63.50 | 1 | 63.20 | 63.20 | 0 | 4,422 | 0.00% |
|
| 2021/03/09 | 1 | 63.40 | 0 | 0.00 | 63.30 | 1 | 4,489 | 0.02% |
|
| 2021/03/05 | 4 | 66.68 | 0 | 0.00 | 66.40 | 4 | 4,685 | 0.09% |
|
| 2021/03/02 | 0 | 0.00 | 1 | 67.80 | 65.50 | -1 | 4,733 | -0.02% |
|
| 2021/02/25 | 0 | 0.00 | 5 | 67.30 | 67.90 | -5 | 4,996 | -0.10% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 67.50 | 69.00 | -1 | 5,273 | -0.02% |
|
| 2021/02/22 | 13 | 68.40 | 13 | 69.06 | 69.00 | 0 | 5,389 | 0.00% |
|
| 2021/02/19 | 2 | 65.60 | 0 | 0.00 | 67.00 | 2 | 5,353 | 0.04% |
|
| 2021/02/18 | 9 | 64.74 | 4 | 64.40 | 64.80 | 5 | 5,343 | 0.09% |
|
| 2021/02/17 | 1 | 64.60 | 1 | 65.50 | 64.50 | 0 | 5,434 | 0.00% |
|
| 2021/02/01 | 1 | 59.50 | 0 | 0.00 | 59.90 | 1 | 6,368 | 0.02% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 63.30 | 63.10 | -1 | 7,332 | -0.01% |
|
| 2021/01/26 | 4 | 63.10 | 4 | 64.80 | 62.80 | 0 | 7,666 | 0.00% |
|
| 2021/01/25 | 4 | 63.90 | 4 | 63.40 | 63.70 | 0 | 7,649 | 0.00% |
|
| 2021/01/22 | 1 | 63.30 | 0 | 0.00 | 63.30 | 1 | 7,619 | 0.01% |
|
| 2021/01/21 | 1 | 61.80 | 2.1 | 63.68 | 61.30 | -1.1 | 7,605 | -0.01% |
|
| 2021/01/15 | 1 | 70.10 | 1 | 69.50 | 67.00 | 0 | 7,514 | 0.00% |
|
| 2021/01/12 | 1 | 69.10 | 0 | 0.00 | 67.20 | 1 | 7,388 | 0.01% |
|
| 2021/01/11 | 8 | 69.25 | 10 | 71.30 | 68.90 | -2 | 7,324 | -0.03% |
|
| 2021/01/08 | 6 | 67.55 | 6 | 67.03 | 67.60 | 0 | 7,102 | 0.00% |
|
| 2021/01/07 | 0 | 0.00 | 1 | 66.10 | 65.40 | -1 | 6,988 | -0.01% |
|
| 2021/01/06 | 4 | 66.10 | 3 | 64.97 | 64.90 | 1 | 6,963 | 0.01% |
|
| 2021/01/05 | 2 | 67.25 | 5 | 66.76 | 67.00 | -3 | 6,910 | -0.04% |
|
| 2021/01/04 | 0 | 0.00 | 7 | 66.20 | 66.20 | -7 | 6,848 | -0.10% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 66.70 | 66.60 | -1 | 6,834 | -0.01% |
|
| 2020/12/30 | 2 | 67.30 | 2 | 67.25 | 67.30 | 0 | 6,800 | 0.00% |
|
| 2020/12/29 | 1 | 67.20 | 1 | 67.60 | 66.70 | 0 | 6,763 | 0.00% |
|
| 2020/12/25 | 0 | 0.00 | 1 | 65.80 | 65.80 | -1 | 6,631 | -0.02% |
|
| 2020/12/24 | 20 | 66.80 | 4 | 67.90 | 66.10 | 16 | 6,638 | 0.24% |
|
| 2020/12/23 | 0 | 0.00 | 1 | 64.80 | 64.80 | -1 | 6,457 | -0.02% |
|
| 2020/12/18 | 4 | 65.95 | 1 | 65.10 | 65.00 | 3 | 6,365 | 0.05% |
|
| 2020/12/17 | 2 | 66.20 | 8 | 67.38 | 66.50 | -6 | 6,316 | -0.09% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 68.10 | 67.30 | -1 | 6,240 | -0.02% |
|
| 2020/12/15 | 1 | 70.70 | 9 | 66.86 | 66.30 | -8 | 6,205 | -0.13% |
|
| 2020/12/14 | 2 | 71.35 | 7 | 71.41 | 70.70 | -5 | 6,088 | -0.08% |
|
| 2020/12/11 | 9 | 71.51 | 4 | 71.08 | 71.60 | 5 | 6,031 | 0.08% |
|
| 2020/12/10 | 16 | 70.84 | 9 | 70.63 | 70.00 | 7 | 5,796 | 0.12% |
|
| 2020/12/09 | 21 | 68.95 | 6 | 69.33 | 70.20 | 15 | 5,449 | 0.28% |
|
| 2020/12/08 | 0 | 0.00 | 1 | 65.60 | 65.50 | -1 | 4,990 | -0.02% |
|
| 2020/12/07 | 0 | 0.00 | 4 | 66.38 | 65.20 | -4 | 4,955 | -0.08% |
|
| 2020/12/04 | 5 | 65.70 | 3 | 65.50 | 66.00 | 2 | 4,874 | 0.04% |
|
| 2020/12/03 | 1 | 65.90 | 2 | 65.95 | 65.30 | -1 | 4,855 | -0.02% |
|
| 2020/12/02 | 1 | 65.20 | 0 | 0.00 | 64.80 | 1 | 4,781 | 0.02% |
|
| 2020/12/01 | 3 | 66.10 | 4 | 66.33 | 65.80 | -1 | 4,740 | -0.02% |
|
| 2020/11/30 | 1 | 65.30 | 4 | 64.95 | 64.30 | -3 | 4,559 | -0.07% |
|
| 2020/11/27 | 0 | 0.00 | 10 | 64.20 | 64.30 | -10 | 4,527 | -0.22% |
|
| 2020/11/26 | 2 | 64.15 | 4 | 64.15 | 64.30 | -2 | 4,548 | -0.04% |
|
| 2020/11/25 | 6 | 63.50 | 3 | 62.77 | 63.30 | 3 | 4,518 | 0.07% |
|
| 2020/11/24 | 13 | 67.25 | 3 | 67.00 | 65.00 | 10 | 4,402 | 0.23% |
|
| 2020/11/23 | 2 | 66.00 | 7 | 65.76 | 66.40 | -5 | 4,245 | -0.12% |
|
| 2020/11/20 | 13 | 67.55 | 8 | 67.28 | 66.10 | 5 | 4,237 | 0.12% |
|
| 2020/11/19 | 4 | 65.75 | 3 | 65.50 | 66.40 | 1 | 3,957 | 0.03% |
|
| 2020/11/18 | 2 | 64.50 | 6 | 64.07 | 64.20 | -4 | 3,780 | -0.11% |
|
| 2020/11/17 | 1 | 64.60 | 2 | 63.05 | 62.80 | -1 | 3,707 | -0.03% |
|
| 2020/11/16 | 2 | 64.95 | 6 | 64.12 | 64.10 | -4 | 3,670 | -0.11% |
|
| 2020/11/13 | 1 | 64.70 | 12 | 64.42 | 64.50 | -11 | 3,596 | -0.31% |
|
| 2020/11/12 | 10 | 64.75 | 3 | 64.03 | 64.20 | 7 | 3,501 | 0.20% |
|
| 2020/11/11 | 214 | 65.55 | 202 | 65.69 | 63.90 | 12 | 3,355 | 0.36% |
大買/大賣/
|
| 2020/11/10 | 4 | 61.28 | 14 | 61.52 | 61.90 | -10 | 2,916 | -0.34% |
|
| 2020/11/09 | 1 | 61.70 | 6 | 61.63 | 60.60 | -5 | 2,751 | -0.18% |
|
| 2020/11/06 | 26 | 61.20 | 24 | 61.58 | 60.10 | 2 | 2,648 | 0.08% |
|
| 2020/11/05 | 13 | 61.18 | 9 | 60.30 | 61.50 | 4 | 2,593 | 0.15% |
|
| 2020/11/04 | 45 | 60.08 | 35 | 59.95 | 60.90 | 10 | 2,456 | 0.41% |
|
| 2020/11/03 | 1 | 58.60 | 4 | 58.70 | 58.70 | -3 | 1,875 | -0.16% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 53.00 | 53.40 | -1 | 1,662 | -0.06% |
|
| 2020/10/30 | 0 | 0.00 | 1 | 53.70 | 53.00 | -1 | 1,866 | -0.05% |
|
| 2020/10/29 | 1 | 52.10 | 0 | 0.00 | 53.10 | 1 | 1,875 | 0.05% |
|
| 2020/10/27 | 4 | 55.40 | 4 | 55.40 | 55.40 | 0 | 1,880 | 0.00% |
|
| 2020/10/13 | 0 | 0.00 | 2 | 54.05 | 53.70 | -2 | 1,865 | -0.11% |
|
| 2020/10/08 | 1 | 53.80 | 0 | 0.00 | 53.70 | 1 | 1,870 | 0.05% |
|
| 2020/10/05 | 0 | 0.00 | 3 | 52.60 | 52.90 | -3 | 1,937 | -0.15% |
|
| 2020/09/29 | 6 | 53.32 | 2 | 53.25 | 52.10 | 4 | 1,989 | 0.20% |
|
| 2020/09/22 | 1 | 53.60 | 0 | 0.00 | 53.60 | 1 | 2,063 | 0.05% |
|
| 2020/09/17 | 4 | 55.50 | 4 | 55.00 | 55.50 | 0 | 2,063 | 0.00% |
|
| 2020/09/16 | 4 | 55.30 | 4 | 55.40 | 55.30 | 0 | 2,061 | 0.00% |
|
| 2020/09/14 | 0 | 0.00 | 1 | 54.30 | 54.50 | -1 | 2,001 | -0.05% |
|
| 2020/09/11 | 0 | 0.00 | 3 | 53.30 | 53.20 | -3 | 2,004 | -0.15% |
|
| 2020/09/10 | 0 | 0.00 | 1 | 53.60 | 53.60 | -1 | 2,011 | -0.05% |
|
| 2020/09/03 | 0 | 0.00 | 3 | 54.50 | 54.40 | -3 | 2,077 | -0.14% |
|
| 2020/09/02 | 6 | 55.13 | 1 | 55.10 | 54.80 | 5 | 2,096 | 0.24% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 55.20 | 55.50 | -1 | 2,127 | -0.05% |
|
| 2020/08/27 | 1 | 54.60 | 0 | 0.00 | 53.70 | 1 | 2,341 | 0.04% |
|
| 2020/08/26 | 0 | 0.00 | 5 | 54.30 | 54.10 | -5 | 2,335 | -0.21% |
|
| 2020/08/21 | 2 | 51.50 | 1 | 52.10 | 51.80 | 1 | 2,312 | 0.04% |
|
| 2020/08/20 | 2 | 52.65 | 4 | 51.55 | 51.00 | -2 | 2,321 | -0.09% |
|
| 2020/08/19 | 4 | 53.90 | 1 | 55.20 | 54.40 | 3 | 2,296 | 0.13% |
|
| 2020/08/18 | 2 | 54.80 | 5 | 54.70 | 54.70 | -3 | 2,275 | -0.13% |
|
| 2020/08/17 | 2 | 55.10 | 0 | 0.00 | 55.50 | 2 | 2,278 | 0.09% |
|
| 2020/08/13 | 0 | 0.00 | 1 | 54.60 | 54.50 | -1 | 2,282 | -0.04% |
|
| 2020/08/12 | 6 | 55.43 | 0 | 0.00 | 55.20 | 6 | 2,287 | 0.26% |
|
| 2020/08/11 | 5 | 57.36 | 12 | 57.17 | 55.80 | -7 | 2,272 | -0.31% |
|
| 2020/08/10 | 1 | 57.20 | 0 | 0.00 | 57.50 | 1 | 2,196 | 0.05% |
|
| 2020/08/07 | 4 | 57.83 | 6 | 57.47 | 57.30 | -2 | 2,208 | -0.09% |
|
| 2020/08/06 | 9 | 57.11 | 3 | 57.40 | 56.30 | 6 | 2,128 | 0.28% |
|
| 2020/08/05 | 6 | 56.22 | 6 | 55.77 | 56.70 | 0 | 2,022 | 0.00% |
|
| 2020/08/04 | 0 | 0.00 | 1 | 51.90 | 52.00 | -1 | 1,842 | -0.05% |
|
| 2020/08/03 | 1 | 51.50 | 1 | 50.50 | 50.50 | 0 | 1,865 | 0.00% |
|
| 2020/07/28 | 1 | 50.40 | 1 | 50.30 | 49.50 | 0 | 2,084 | 0.00% |
|
| 2020/07/27 | 3 | 51.63 | 0 | 0.00 | 51.60 | 3 | 2,241 | 0.13% |
|
| 2020/07/24 | 2 | 52.30 | 1 | 52.20 | 51.70 | 1 | 2,265 | 0.04% |
|
| 2020/07/17 | 3 | 52.20 | 0 | 0.00 | 51.30 | 3 | 2,629 | 0.11% |
|
| 2020/07/15 | 1 | 52.60 | 0 | 0.00 | 51.70 | 1 | 2,739 | 0.04% |
|
| 2020/07/09 | 1 | 55.70 | 3 | 56.00 | 55.90 | -2 | 3,138 | -0.06% |
|
| 2020/07/07 | 5 | 57.54 | 5 | 57.48 | 57.90 | 0 | 3,248 | 0.00% |
|
| 2020/07/06 | 2 | 54.60 | 3 | 56.13 | 56.40 | -1 | 3,367 | -0.03% |
|
| 2020/07/02 | 0 | 0.00 | 2 | 54.90 | 55.00 | -2 | 3,551 | -0.06% |
|
| 2020/07/01 | 1 | 54.60 | 0 | 0.00 | 54.40 | 1 | 3,567 | 0.03% |
|
| 2020/06/29 | 1 | 54.10 | 0 | 0.00 | 53.90 | 1 | 3,572 | 0.03% |
|
| 2020/06/24 | 0 | 0.00 | 2 | 54.90 | 54.90 | -2 | 3,583 | -0.06% |
|
| 2020/06/23 | 1 | 55.60 | 1 | 54.80 | 54.70 | 0 | 3,628 | 0.00% |
|
| 2020/06/18 | 1 | 55.10 | 0 | 0.00 | 55.60 | 1 | 3,736 | 0.03% |
|
| 2020/06/17 | 1 | 55.60 | 0 | 0.00 | 55.40 | 1 | 3,750 | 0.03% |
|
| 2020/06/16 | 1 | 55.90 | 0 | 0.00 | 56.00 | 1 | 3,814 | 0.03% |
|
| 2020/06/15 | 1 | 55.10 | 0 | 0.00 | 54.50 | 1 | 3,866 | 0.03% |
|
| 2020/06/12 | 1 | 54.00 | 1 | 55.40 | 55.40 | 0 | 3,913 | 0.00% |
|
| 2020/06/11 | 0 | 0.00 | 1 | 56.90 | 56.20 | -1 | 3,952 | -0.03% |
|
| 2020/06/09 | 0 | 0.00 | 1 | 58.80 | 58.50 | -1 | 4,054 | -0.02% |
|
| 2020/06/08 | 4 | 58.95 | 1 | 59.40 | 59.00 | 3 | 4,095 | 0.07% |
|
| 2020/06/05 | 1 | 59.20 | 1 | 59.30 | 58.90 | 0 | 4,081 | 0.00% |
|
| 2020/06/04 | 6 | 58.13 | 6 | 58.75 | 58.10 | 0 | 4,023 | 0.00% |
|
| 2020/05/28 | 1 | 55.70 | 0 | 0.00 | 54.30 | 1 | 3,969 | 0.03% |
|
| 2020/05/20 | 4 | 55.80 | 4 | 56.30 | 55.80 | 0 | 4,278 | 0.00% |
|
| 2020/05/19 | 0 | 0.00 | 5 | 54.90 | 55.80 | -5 | 4,295 | -0.12% |
|
| 2020/05/18 | 2 | 54.30 | 0 | 0.00 | 54.20 | 2 | 4,394 | 0.05% |
|
| 2020/05/14 | 2 | 57.75 | 1 | 56.50 | 56.10 | 1 | 4,569 | 0.02% |
|
| 2020/05/13 | 2 | 57.95 | 1 | 57.40 | 58.40 | 1 | 4,561 | 0.02% |
|
| 2020/05/12 | 0 | 0.00 | 3 | 57.80 | 57.90 | -3 | 4,570 | -0.07% |
|
| 2020/05/11 | 4 | 58.60 | 1 | 58.20 | 58.20 | 3 | 4,593 | 0.07% |
|
| 2020/05/06 | 3 | 59.10 | 2 | 58.55 | 58.40 | 1 | 4,650 | 0.02% |
|
| 2020/05/05 | 9 | 60.70 | 16 | 60.11 | 59.00 | -7 | 4,665 | -0.15% |
|
| 2020/05/04 | 2 | 58.35 | 3 | 58.33 | 58.40 | -1 | 4,627 | -0.02% |
|
| 2020/04/30 | 5 | 60.42 | 5 | 60.56 | 59.80 | 0 | 4,720 | 0.00% |
|
| 2020/04/29 | 0 | 0.00 | 1 | 58.00 | 58.30 | -1 | 4,621 | -0.02% |
|
| 2020/04/28 | 1 | 57.60 | 1 | 58.30 | 57.50 | 0 | 4,640 | 0.00% |
|
| 2020/04/27 | 1 | 57.30 | 2 | 58.10 | 57.50 | -1 | 4,619 | -0.02% |
|
| 2020/04/24 | 1 | 57.40 | 2 | 57.25 | 56.50 | -1 | 4,558 | -0.02% |
|
| 2020/04/23 | 3 | 56.80 | 7 | 57.14 | 56.50 | -4 | 4,548 | -0.09% |
|
| 2020/04/22 | 20 | 56.12 | 19 | 56.74 | 57.20 | 1 | 4,547 | 0.02% |
|
| 2020/04/21 | 2 | 56.30 | 23 | 54.75 | 54.80 | -21 | 4,497 | -0.47% |
|
| 2020/04/20 | 7 | 56.23 | 3 | 56.87 | 56.90 | 4 | 4,586 | 0.09% |
|
| 2020/04/17 | 2 | 57.60 | 2 | 57.80 | 55.70 | 0 | 4,595 | 0.00% |
|
| 2020/04/16 | 18 | 56.98 | 15 | 58.00 | 57.00 | 3 | 4,567 | 0.07% |
|
| 2020/04/15 | 4 | 55.53 | 6 | 56.20 | 56.90 | -2 | 4,479 | -0.04% |
|
| 2020/04/14 | 21 | 51.71 | 10 | 51.80 | 51.80 | 11 | 4,516 | 0.24% |
|
| 2020/04/13 | 6 | 51.20 | 5 | 50.52 | 50.20 | 1 | 4,737 | 0.02% |
|
| 2020/04/10 | 8 | 52.99 | 10 | 52.71 | 51.80 | -2 | 4,886 | -0.04% |
|
| 2020/04/09 | 22 | 52.45 | 9 | 51.92 | 51.60 | 13 | 5,264 | 0.25% |
|
| 2020/04/08 | 9 | 48.64 | 3 | 49.63 | 50.70 | 6 | 5,168 | 0.12% |
|
| 2020/04/07 | 1 | 45.95 | 2 | 45.30 | 46.10 | -1 | 5,205 | -0.02% |
|
| 2020/04/06 | 2 | 43.25 | 0 | 0.00 | 43.60 | 2 | 5,481 | 0.04% |
|
| 2020/03/31 | 0 | 0.00 | 1 | 42.70 | 42.00 | -1 | 6,199 | -0.02% |
|
| 2020/03/30 | 1 | 40.20 | 4 | 40.99 | 42.00 | -3 | 6,628 | -0.05% |
|
| 2020/03/27 | 2 | 43.15 | 0 | 0.00 | 41.80 | 2 | 6,880 | 0.03% |
|
| 2020/03/26 | 1 | 40.90 | 0 | 0.00 | 42.05 | 1 | 6,853 | 0.01% |
|
| 2020/03/25 | 2 | 42.65 | 3 | 42.32 | 42.00 | -1 | 6,947 | -0.01% |
|
| 2020/03/24 | 1 | 39.80 | 1 | 40.60 | 40.35 | 0 | 6,946 | 0.00% |
|
| 2020/03/23 | 1 | 36.80 | 0 | 0.00 | 37.60 | 1 | 6,914 | 0.01% |
|
| 2020/03/20 | 4 | 37.58 | 3 | 37.85 | 38.65 | 1 | 6,902 | 0.01% |
|
| 2020/03/19 | 0 | 0.00 | 8 | 35.66 | 35.15 | -8 | 6,846 | -0.12% |
|
| 2020/03/18 | 0 | 0.00 | 1 | 42.00 | 39.05 | -1 | 6,788 | -0.01% |
|
| 2020/03/17 | 2 | 41.78 | 1 | 41.60 | 41.00 | 1 | 6,745 | 0.01% |
|
| 2020/03/16 | 5 | 46.50 | 3 | 45.55 | 43.80 | 2 | 6,691 | 0.03% |
|
| 2020/03/13 | 0 | 0.00 | 6 | 46.38 | 47.20 | -6 | 6,648 | -0.09% |
|
| 2020/03/12 | 1 | 54.70 | 0 | 0.00 | 51.30 | 1 | 6,626 | 0.02% |
|
| 2020/03/11 | 3 | 58.23 | 2 | 58.85 | 56.70 | 1 | 6,598 | 0.02% |
|
| 2020/03/10 | 3 | 56.87 | 1 | 56.10 | 58.90 | 2 | 6,611 | 0.03% |
|
| 2020/03/09 | 2 | 57.70 | 3 | 58.63 | 57.40 | -1 | 6,692 | -0.01% |
|
| 2020/03/06 | 0 | 0.00 | 1 | 60.50 | 60.20 | -1 | 6,939 | -0.01% |
|
| 2020/03/05 | 8 | 60.90 | 0 | 0.00 | 61.20 | 8 | 6,938 | 0.12% |
|
| 2020/03/04 | 2 | 59.75 | 1 | 59.20 | 60.20 | 1 | 6,922 | 0.01% |
|
| 2020/03/02 | 1 | 60.80 | 0 | 0.00 | 61.50 | 1 | 6,899 | 0.01% |
|
| 2020/02/27 | 3 | 61.33 | 2 | 61.25 | 60.60 | 1 | 6,896 | 0.01% |
|
| 2020/02/26 | 2 | 65.10 | 0 | 0.00 | 64.60 | 2 | 6,821 | 0.03% |
|
| 2020/02/25 | 1 | 67.30 | 1 | 67.70 | 66.70 | 0 | 6,763 | 0.00% |
|
| 2020/02/24 | 1 | 66.20 | 14 | 65.64 | 66.10 | -13 | 6,677 | -0.19% |
|
| 2020/02/21 | 0 | 0.00 | 1 | 66.70 | 66.70 | -1 | 6,655 | -0.02% |
|
| 2020/02/19 | 1 | 67.60 | 1 | 67.30 | 67.60 | 0 | 6,554 | 0.00% |
|
| 2020/02/18 | 18 | 67.55 | 4 | 67.03 | 68.00 | 14 | 6,440 | 0.22% |
|
| 2020/02/17 | 1 | 64.60 | 1 | 64.80 | 64.80 | 0 | 6,253 | 0.00% |
|
| 2020/02/14 | 3 | 65.23 | 2 | 65.45 | 65.20 | 1 | 6,305 | 0.02% |
|
| 2020/02/13 | 1 | 64.40 | 0 | 0.00 | 64.40 | 1 | 6,280 | 0.02% |
|
| 2020/02/12 | 0 | 0.00 | 1 | 65.10 | 65.50 | -1 | 6,278 | -0.02% |
|
| 2020/02/11 | 8 | 65.94 | 8 | 65.64 | 65.20 | 0 | 6,244 | 0.00% |
|
| 2020/02/10 | 2 | 63.50 | 2 | 63.40 | 64.00 | 0 | 6,183 | 0.00% |
|
| 2020/02/07 | 1 | 64.90 | 13 | 64.68 | 63.60 | -12 | 6,187 | -0.19% |
|
| 2020/02/06 | 3 | 65.10 | 1 | 64.50 | 64.50 | 2 | 6,158 | 0.03% |
|
| 2020/02/05 | 6 | 65.13 | 3 | 64.57 | 64.00 | 3 | 6,112 | 0.05% |
|
| 2020/02/04 | 4 | 63.28 | 5 | 63.56 | 65.20 | -1 | 6,057 | -0.02% |
|
| 2020/02/03 | 2 | 57.85 | 3 | 57.17 | 60.50 | -1 | 5,954 | -0.02% |
|
| 2020/01/31 | 0 | 0.00 | 1 | 61.70 | 61.30 | -1 | 5,894 | -0.02% |
|
| 2020/01/30 | 4 | 63.43 | 0 | 0.00 | 62.40 | 4 | 5,865 | 0.07% |
|
| 2020/01/20 | 0 | 0.00 | 1 | 69.80 | 69.30 | -1 | 5,826 | -0.02% |
|
| 2020/01/17 | 2 | 70.65 | 4 | 69.65 | 69.70 | -2 | 5,830 | -0.03% |
|
| 2020/01/16 | 7 | 70.43 | 5 | 70.26 | 70.20 | 2 | 5,867 | 0.03% |
|
| 2020/01/15 | 1 | 70.90 | 1 | 70.00 | 69.40 | 0 | 5,798 | 0.00% |
|
| 2020/01/14 | 9 | 70.23 | 8 | 70.41 | 70.50 | 1 | 5,765 | 0.02% |
|
| 2020/01/13 | 1 | 66.90 | 1 | 68.30 | 68.30 | 0 | 5,727 | 0.00% |
|
| 2020/01/10 | 2 | 69.10 | 3 | 68.30 | 68.30 | -1 | 5,671 | -0.02% |
|
| 2020/01/09 | 12 | 69.95 | 2 | 69.75 | 68.70 | 10 | 5,628 | 0.18% |
|
| 2020/01/08 | 18 | 68.01 | 17 | 68.52 | 68.90 | 1 | 5,564 | 0.02% |
|
| 2020/01/07 | 19 | 68.73 | 16 | 68.04 | 67.00 | 3 | 5,492 | 0.05% |
|
| 2020/01/06 | 10 | 72.01 | 11 | 72.68 | 72.50 | -1 | 5,285 | -0.02% |
|
| 2020/01/03 | 15 | 73.81 | 22 | 72.61 | 72.00 | -7 | 5,151 | -0.14% |
|
| 2020/01/02 | 0 | 0.00 | 3 | 71.10 | 70.60 | -3 | 4,706 | -0.06% |
|
| 2019/12/31 | 7 | 71.93 | 3 | 71.97 | 71.10 | 4 | 4,680 | 0.09% |
|
| 2019/12/30 | 24 | 71.69 | 17 | 71.25 | 72.10 | 7 | 4,579 | 0.15% |
|
| 2019/12/27 | 1 | 69.50 | 15 | 68.63 | 69.70 | -14 | 4,286 | -0.33% |
|
| 2019/12/26 | 16 | 67.67 | 19 | 68.40 | 66.90 | -3 | 4,099 | -0.07% |
|
| 2019/12/25 | 15 | 64.83 | 8 | 66.88 | 67.60 | 7 | 4,031 | 0.17% |
|
| 2019/12/24 | 3 | 62.57 | 5 | 62.62 | 62.60 | -2 | 3,940 | -0.05% |
|
| 2019/12/23 | 0 | 0.00 | 1 | 60.50 | 60.50 | -1 | 3,961 | -0.03% |
|
| 2019/12/20 | 1 | 61.60 | 2 | 61.25 | 60.70 | -1 | 3,944 | -0.03% |
|
| 2019/12/19 | 3 | 60.23 | 0 | 0.00 | 60.40 | 3 | 3,818 | 0.08% |
|
| 2019/12/17 | 1 | 59.40 | 1 | 59.60 | 59.10 | 0 | 3,754 | 0.00% |
|
| 2019/12/16 | 1 | 58.40 | 1 | 58.90 | 59.50 | 0 | 3,745 | 0.00% |
|
| 2019/12/13 | 1 | 58.10 | 0 | 0.00 | 58.10 | 1 | 3,737 | 0.03% |
|
| 2019/12/09 | 15 | 61.03 | 22 | 60.79 | 60.40 | -7 | 3,723 | -0.19% |
|
| 2019/12/06 | 2 | 60.00 | 0 | 0.00 | 60.40 | 2 | 3,669 | 0.05% |
|
| 2019/12/04 | 1 | 60.60 | 2 | 60.70 | 60.00 | -1 | 3,623 | -0.03% |
|
| 2019/12/03 | 22 | 60.54 | 9 | 60.29 | 60.50 | 13 | 3,554 | 0.37% |
|
| 2019/11/27 | 1 | 57.00 | 3 | 57.43 | 58.10 | -2 | 3,546 | -0.06% |
|
| 2019/11/26 | 2 | 57.35 | 0 | 0.00 | 57.20 | 2 | 3,513 | 0.06% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 55.00 | 55.00 | -1 | 3,514 | -0.03% |
|
| 2019/11/21 | 2 | 54.15 | 0 | 0.00 | 54.70 | 2 | 3,549 | 0.06% |
|
| 2019/11/18 | 0 | 0.00 | 2 | 56.60 | 56.60 | -2 | 3,543 | -0.06% |
|
| 2019/11/14 | 0 | 0.00 | 4 | 56.70 | 56.60 | -4 | 3,565 | -0.11% |
|
| 2019/11/13 | 5 | 58.00 | 1 | 58.60 | 57.20 | 4 | 3,560 | 0.11% |
|
| 2019/11/12 | 1 | 55.30 | 0 | 0.00 | 55.90 | 1 | 3,506 | 0.03% |
|
| 2019/11/11 | 1 | 55.10 | 1 | 55.60 | 54.70 | 0 | 3,513 | 0.00% |
|
| 2019/11/08 | 0 | 0.00 | 1 | 57.20 | 57.30 | -1 | 3,494 | -0.03% |
|
| 2019/11/04 | 0 | 0.00 | 3 | 58.90 | 58.70 | -3 | 3,549 | -0.08% |
|
| 2019/11/01 | 7 | 58.66 | 7 | 59.26 | 58.70 | 0 | 3,585 | 0.00% |
|
| 2019/10/31 | 4 | 60.75 | 3 | 60.33 | 59.90 | 1 | 3,564 | 0.03% |
|
| 2019/10/30 | 2 | 60.20 | 2 | 60.15 | 60.20 | 0 | 3,557 | 0.00% |
|
| 2019/10/29 | 2 | 60.95 | 2 | 59.70 | 59.80 | 0 | 3,573 | 0.00% |
|
| 2019/10/28 | 1 | 61.30 | 0 | 0.00 | 60.90 | 1 | 3,698 | 0.03% |
|
| 2019/10/25 | 1 | 62.20 | 1 | 61.30 | 61.30 | 0 | 3,693 | 0.00% |
|
| 2019/10/24 | 2 | 62.05 | 6 | 62.05 | 62.00 | -4 | 3,672 | -0.11% |
|
| 2019/10/23 | 1 | 60.90 | 0 | 0.00 | 60.80 | 1 | 3,605 | 0.03% |
|
| 2019/10/22 | 0 | 0.00 | 2 | 61.10 | 60.70 | -2 | 3,608 | -0.06% |
|
| 2019/10/21 | 4 | 61.75 | 6 | 61.55 | 61.50 | -2 | 3,595 | -0.06% |
|
| 2019/10/18 | 0 | 0.00 | 3 | 59.70 | 59.70 | -3 | 3,504 | -0.09% |
|
| 2019/10/17 | 1 | 59.90 | 0 | 0.00 | 59.90 | 1 | 3,499 | 0.03% |
|
| 2019/10/16 | 1 | 60.60 | 2 | 60.05 | 59.40 | -1 | 3,496 | -0.03% |
|
| 2019/10/15 | 3 | 62.33 | 14 | 62.24 | 61.20 | -11 | 3,445 | -0.32% |
|
| 2019/10/14 | 0 | 0.00 | 1 | 61.30 | 60.90 | -1 | 3,342 | -0.03% |
|
| 2019/10/09 | 3 | 60.83 | 2 | 60.50 | 60.80 | 1 | 3,319 | 0.03% |
|
| 2019/10/08 | 2 | 61.50 | 2 | 60.30 | 59.80 | 0 | 3,280 | 0.00% |
|
| 2019/10/07 | 15 | 61.24 | 4 | 61.30 | 60.50 | 11 | 3,234 | 0.34% |
|
| 2019/10/04 | 2 | 61.75 | 5 | 60.56 | 60.40 | -3 | 3,199 | -0.09% |
|
| 2019/10/03 | 3 | 60.00 | 2 | 59.90 | 60.30 | 1 | 3,164 | 0.03% |
|
| 2019/10/02 | 5 | 60.58 | 6 | 60.60 | 60.80 | -1 | 3,158 | -0.03% |
|
| 2019/10/01 | 15 | 61.83 | 21 | 61.17 | 61.70 | -6 | 3,055 | -0.20% |
|
| 2019/09/27 | 13 | 58.72 | 7 | 58.66 | 59.70 | 6 | 2,837 | 0.21% |
|
| 2019/09/26 | 5 | 56.60 | 10 | 57.33 | 56.80 | -5 | 2,554 | -0.20% |
|
| 2019/09/24 | 0 | 0.00 | 2 | 55.10 | 54.50 | -2 | 2,353 | -0.08% |
|
| 2019/09/17 | 2 | 55.90 | 4 | 55.38 | 54.80 | -2 | 2,495 | -0.08% |
|
| 2019/09/10 | 10 | 53.70 | 14 | 53.52 | 53.50 | -4 | 2,749 | -0.15% |
|
| 2019/09/09 | 2 | 54.15 | 0 | 0.00 | 53.60 | 2 | 2,785 | 0.07% |
|
| 2019/09/06 | 2 | 54.75 | 3 | 55.17 | 54.40 | -1 | 2,813 | -0.04% |
|
| 2019/09/05 | 6 | 55.77 | 2 | 55.95 | 55.40 | 4 | 2,799 | 0.14% |
|
| 2019/09/04 | 0 | 0.00 | 3 | 55.00 | 55.00 | -3 | 2,758 | -0.11% |
|
| 2019/09/03 | 4 | 55.50 | 2 | 54.80 | 54.90 | 2 | 2,772 | 0.07% |
|
| 2019/09/02 | 8 | 55.73 | 11 | 55.66 | 55.70 | -3 | 2,768 | -0.11% |
|
| 2019/08/30 | 5 | 55.40 | 2 | 54.00 | 55.50 | 3 | 2,728 | 0.11% |
|
| 2019/08/29 | 0 | 0.00 | 2 | 50.50 | 50.80 | -2 | 2,588 | -0.08% |
|
| 2019/08/28 | 0 | 0.00 | 3 | 51.20 | 51.00 | -3 | 2,681 | -0.11% |
|
| 2019/08/27 | 0 | 0.00 | 3 | 50.80 | 49.95 | -3 | 2,687 | -0.11% |
|
| 2019/08/26 | 4 | 50.73 | 1 | 50.40 | 50.40 | 3 | 2,699 | 0.11% |
|
| 2019/08/23 | 2 | 53.40 | 1 | 53.70 | 53.40 | 1 | 2,700 | 0.04% |
|
| 2019/08/22 | 1 | 53.30 | 0 | 0.00 | 53.40 | 1 | 2,760 | 0.04% |
|
| 2019/08/21 | 1 | 54.40 | 0 | 0.00 | 54.40 | 1 | 2,823 | 0.04% |
|
| 2019/08/19 | 1 | 54.70 | 0 | 0.00 | 54.90 | 1 | 2,962 | 0.03% |
|
| 2019/08/15 | 0 | 0.00 | 1 | 53.00 | 52.30 | -1 | 3,164 | -0.03% |
|
| 2019/08/13 | 1 | 54.20 | 0 | 0.00 | 54.10 | 1 | 3,330 | 0.03% |
|
| 2019/08/12 | 6 | 53.90 | 1 | 55.20 | 55.30 | 5 | 3,338 | 0.15% |
|
| 2019/08/08 | 1 | 54.70 | 6 | 54.37 | 54.80 | -5 | 3,355 | -0.15% |
|
| 2019/08/07 | 1 | 56.30 | 0 | 0.00 | 54.10 | 1 | 3,384 | 0.03% |
|
| 2019/08/06 | 2 | 56.50 | 0 | 0.00 | 56.70 | 2 | 3,379 | 0.06% |
|
| 2019/08/05 | 2 | 59.70 | 0 | 0.00 | 58.70 | 2 | 3,380 | 0.06% |
|
| 2019/08/02 | 1 | 61.50 | 1 | 62.50 | 61.50 | 0 | 3,378 | 0.00% |
|
| 2019/07/30 | 4 | 64.30 | 3 | 64.33 | 63.30 | 1 | 3,413 | 0.03% |
|
| 2019/07/26 | 5 | 62.00 | 1 | 62.00 | 62.00 | 4 | 3,304 | 0.12% |
|
| 2019/07/25 | 1 | 61.70 | 0 | 0.00 | 62.00 | 1 | 3,310 | 0.03% |
|
| 2019/07/23 | 1 | 61.20 | 0 | 0.00 | 61.10 | 1 | 3,424 | 0.03% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 60.80 | 60.20 | -1 | 3,426 | -0.03% |
|
| 2019/07/18 | 1 | 62.40 | 0 | 0.00 | 61.00 | 1 | 3,461 | 0.03% |
|
| 2019/07/16 | 1 | 63.40 | 2 | 63.40 | 63.10 | -1 | 3,515 | -0.03% |
|
| 2019/07/15 | 4 | 62.23 | 0 | 0.00 | 62.70 | 4 | 3,559 | 0.11% |
|
| 2019/07/12 | 0 | 0.00 | 2 | 63.50 | 63.60 | -2 | 3,669 | -0.05% |
|
| 2019/07/11 | 3 | 64.13 | 0 | 0.00 | 63.30 | 3 | 3,844 | 0.08% |
|
| 2019/07/10 | 0 | 0.00 | 1 | 63.50 | 63.70 | -1 | 3,869 | -0.03% |
|
| 2019/07/09 | 1 | 67.10 | 1 | 67.20 | 67.10 | 0 | 3,870 | 0.00% |
|
| 2019/07/08 | 1 | 68.90 | 5 | 68.72 | 68.30 | -4 | 3,891 | -0.10% |
|
| 2019/07/05 | 3 | 70.27 | 7 | 70.41 | 70.30 | -4 | 4,010 | -0.10% |
|
| 2019/07/04 | 11 | 70.25 | 6 | 70.08 | 70.10 | 5 | 4,133 | 0.12% |
|
| 2019/07/03 | 6 | 68.35 | 2 | 68.40 | 68.10 | 4 | 4,279 | 0.09% |
|
| 2019/07/02 | 2 | 68.00 | 3 | 67.93 | 67.70 | -1 | 4,259 | -0.02% |
|
| 2019/07/01 | 7 | 67.71 | 4 | 67.93 | 67.80 | 3 | 4,317 | 0.07% |
|
| 2019/06/28 | 1 | 67.00 | 1 | 66.50 | 66.50 | 0 | 4,294 | 0.00% |
|
| 2019/06/27 | 1 | 66.80 | 0 | 0.00 | 66.60 | 1 | 4,358 | 0.02% |
|
| 2019/06/26 | 0 | 0.00 | 1 | 67.00 | 66.60 | -1 | 4,468 | -0.02% |
|
| 2019/06/25 | 0 | 0.00 | 1 | 66.50 | 66.30 | -1 | 4,476 | -0.02% |
|
| 2019/06/24 | 4 | 67.03 | 4 | 67.58 | 67.60 | 0 | 4,471 | 0.00% |
|
| 2019/06/21 | 1 | 66.20 | 3 | 65.70 | 66.00 | -2 | 4,425 | -0.05% |
|
| 2019/06/20 | 11 | 66.88 | 8 | 66.84 | 66.50 | 3 | 4,435 | 0.07% |
|
| 2019/06/19 | 1 | 64.40 | 1 | 64.50 | 64.50 | 0 | 4,492 | 0.00% |
|
| 2019/06/18 | 7 | 64.29 | 5 | 64.68 | 63.60 | 2 | 4,496 | 0.04% |
|
| 2019/06/17 | 4 | 64.20 | 3 | 64.63 | 64.90 | 1 | 4,512 | 0.02% |
|
| 2019/06/14 | 4 | 63.68 | 4 | 63.35 | 63.50 | 0 | 4,501 | 0.00% |
|
| 2019/06/13 | 1 | 62.70 | 1 | 62.40 | 62.40 | 0 | 4,489 | 0.00% |
|
| 2019/06/12 | 1 | 62.90 | 3 | 63.07 | 62.90 | -2 | 4,576 | -0.04% |
|
| 2019/06/11 | 5 | 63.38 | 2 | 63.05 | 63.40 | 3 | 4,600 | 0.07% |
|
| 2019/06/10 | 0 | 0.00 | 2 | 62.45 | 62.90 | -2 | 4,604 | -0.04% |
|
| 2019/06/06 | 5 | 62.02 | 2 | 62.80 | 61.80 | 3 | 4,652 | 0.06% |
|
| 2019/06/05 | 4 | 64.43 | 5 | 64.90 | 64.10 | -1 | 4,644 | -0.02% |
|
| 2019/06/04 | 5 | 65.60 | 4 | 65.43 | 65.10 | 1 | 4,667 | 0.02% |
|
| 2019/06/03 | 2 | 64.50 | 0 | 0.00 | 64.40 | 2 | 4,618 | 0.04% |
|
| 2019/05/31 | 4 | 64.03 | 3 | 63.93 | 63.80 | 1 | 4,631 | 0.02% |
|
| 2019/05/30 | 2 | 63.40 | 3 | 63.37 | 63.90 | -1 | 4,632 | -0.02% |
|
| 2019/05/29 | 4 | 62.73 | 5 | 63.18 | 63.50 | -1 | 4,663 | -0.02% |
|
| 2019/05/28 | 3 | 63.83 | 8 | 63.04 | 62.70 | -5 | 4,810 | -0.10% |
|
| 2019/05/27 | 1 | 65.50 | 3 | 65.33 | 65.20 | -2 | 4,898 | -0.04% |
|
| 2019/05/24 | 4 | 64.83 | 3 | 64.57 | 64.40 | 1 | 4,895 | 0.02% |
|
| 2019/05/23 | 5 | 64.38 | 9 | 64.58 | 64.10 | -4 | 5,218 | -0.08% |
|
| 2019/05/22 | 22 | 66.89 | 12 | 67.13 | 65.90 | 10 | 5,268 | 0.19% |
|
| 2019/05/21 | 17 | 64.86 | 11 | 65.54 | 66.00 | 6 | 5,385 | 0.11% |
|
| 2019/05/20 | 6 | 62.52 | 6 | 61.43 | 61.40 | 0 | 5,363 | 0.00% |
|
| 2019/05/17 | 1 | 61.50 | 1 | 61.50 | 61.60 | 0 | 5,665 | 0.00% |
|
| 2019/05/16 | 0 | 0.00 | 2 | 62.00 | 61.40 | -2 | 5,849 | -0.03% |
|
| 2019/05/15 | 3 | 62.10 | 5 | 62.86 | 63.50 | -2 | 6,244 | -0.03% |
|
| 2019/05/14 | 3 | 59.17 | 4 | 59.73 | 60.40 | -1 | 6,722 | -0.01% |
|
| 2019/05/13 | 2 | 62.60 | 2 | 59.95 | 60.10 | 0 | 6,998 | 0.00% |
|
| 2019/05/10 | 1 | 63.10 | 2 | 63.10 | 62.70 | -1 | 6,989 | -0.01% |
|
| 2019/05/09 | 2 | 63.55 | 1 | 63.30 | 63.60 | 1 | 6,969 | 0.01% |
|
| 2019/05/08 | 9 | 66.43 | 2 | 66.60 | 66.20 | 7 | 6,954 | 0.10% |
|
| 2019/05/06 | 2 | 69.00 | 1 | 69.50 | 68.20 | 1 | 7,101 | 0.01% |
|
| 2019/05/03 | 0 | 0.00 | 2 | 70.70 | 71.00 | -2 | 7,100 | -0.03% |
|
| 2019/05/02 | 0 | 0.00 | 1 | 69.80 | 70.00 | -1 | 7,104 | -0.01% |
|
| 2019/04/30 | 2 | 69.75 | 3 | 69.20 | 69.70 | -1 | 7,143 | -0.01% |
|
| 2019/04/29 | 2 | 70.65 | 2 | 70.45 | 69.00 | 0 | 7,263 | 0.00% |
|
| 2019/04/24 | 0 | 0.00 | 6 | 73.45 | 73.20 | -6 | 7,325 | -0.08% |
|
| 2019/04/23 | 3 | 73.53 | 3 | 73.63 | 73.60 | 0 | 7,418 | 0.00% |
|
| 2019/04/22 | 2 | 76.50 | 1 | 75.50 | 75.70 | 1 | 7,419 | 0.01% |
|
| 2019/04/18 | 4 | 77.58 | 24 | 75.99 | 75.60 | -20 | 7,724 | -0.26% |
|
| 2019/04/17 | 9 | 77.61 | 11 | 77.01 | 76.80 | -2 | 7,822 | -0.03% |
|
| 2019/04/16 | 2 | 76.00 | 2 | 76.05 | 75.70 | 0 | 7,674 | 0.00% |
|
| 2019/04/15 | 1 | 76.40 | 0 | 0.00 | 75.60 | 1 | 7,676 | 0.01% |
|
| 2019/04/12 | 2 | 76.65 | 0 | 0.00 | 75.00 | 2 | 7,733 | 0.03% |
|
| 2019/04/11 | 3 | 77.67 | 2 | 78.35 | 76.60 | 1 | 7,723 | 0.01% |
|
| 2019/04/10 | 5 | 77.50 | 12 | 77.22 | 76.80 | -7 | 7,584 | -0.09% |
|
| 2019/04/09 | 15 | 76.82 | 11 | 77.09 | 76.60 | 4 | 7,474 | 0.05% |
|
| 2019/04/08 | 4 | 75.15 | 2 | 73.60 | 73.60 | 2 | 7,278 | 0.03% |
|
| 2019/04/03 | 2 | 74.25 | 0 | 0.00 | 74.40 | 2 | 7,305 | 0.03% |
|
| 2019/04/02 | 0 | 0.00 | 2 | 73.20 | 72.60 | -2 | 7,269 | -0.03% |
|
| 2019/03/29 | 15 | 74.55 | 17 | 74.38 | 74.00 | -2 | 7,264 | -0.03% |
|
| 2019/03/28 | 1 | 73.10 | 1 | 73.20 | 73.10 | 0 | 7,276 | 0.00% |
|
| 2019/03/26 | 1 | 72.90 | 1 | 72.30 | 72.30 | 0 | 7,429 | 0.00% |
|
| 2019/03/25 | 5 | 72.86 | 10 | 72.00 | 72.00 | -5 | 7,489 | -0.07% |
|
| 2019/03/22 | 26 | 75.32 | 14 | 75.35 | 74.70 | 12 | 7,512 | 0.16% |
|
| 2019/03/21 | 1 | 72.70 | 4 | 72.60 | 72.80 | -3 | 7,397 | -0.04% |
|
| 2019/03/20 | 1 | 71.50 | 3 | 72.23 | 72.30 | -2 | 7,516 | -0.03% |
|
| 2019/03/19 | 1 | 72.00 | 1 | 71.30 | 71.30 | 0 | 7,632 | 0.00% |
|
| 2019/03/15 | 10 | 72.52 | 7 | 72.10 | 71.60 | 3 | 7,938 | 0.04% |
|
| 2019/03/14 | 16 | 72.11 | 2 | 71.60 | 71.00 | 14 | 8,057 | 0.17% |
|
| 2019/03/13 | 7 | 71.86 | 5 | 71.72 | 71.90 | 2 | 8,353 | 0.02% |
|
| 2019/03/12 | 7 | 72.06 | 7 | 72.34 | 71.70 | 0 | 8,516 | 0.00% |
|
| 2019/03/11 | 1 | 70.80 | 1 | 69.30 | 71.50 | 0 | 8,893 | 0.00% |
|
| 2019/03/08 | 3 | 69.30 | 2 | 68.95 | 69.60 | 1 | 8,968 | 0.01% |
|
| 2019/03/07 | 3 | 70.57 | 2 | 70.70 | 70.50 | 1 | 9,192 | 0.01% |
|
| 2019/03/06 | 3 | 73.47 | 5 | 73.10 | 72.40 | -2 | 9,738 | -0.02% |
|
| 2019/03/05 | 2 | 72.50 | 4 | 72.58 | 72.20 | -2 | 10,232 | -0.02% |
|
| 2019/03/04 | 6 | 72.67 | 4 | 72.75 | 73.60 | 2 | 10,311 | 0.02% |
|
| 2019/02/27 | 15 | 72.25 | 5 | 74.40 | 71.80 | 10 | 10,333 | 0.10% |
|
| 2019/02/26 | 8 | 77.88 | 17 | 77.11 | 76.30 | -9 | 10,247 | -0.09% |
|
| 2019/02/25 | 6 | 77.58 | 7 | 77.14 | 76.50 | -1 | 10,412 | -0.01% |
|
| 2019/02/22 | 14 | 78.83 | 15 | 77.83 | 77.10 | -1 | 10,600 | -0.01% |
|
| 2019/02/21 | 3 | 77.30 | 4 | 77.60 | 78.10 | -1 | 10,469 | -0.01% |
|
| 2019/02/20 | 8 | 78.21 | 9 | 78.08 | 76.70 | -1 | 10,503 | -0.01% |
|
| 2019/02/19 | 5 | 77.12 | 4 | 76.43 | 76.10 | 1 | 10,694 | 0.01% |
|
| 2019/02/18 | 69 | 77.75 | 60 | 76.31 | 76.60 | 9 | 10,690 | 0.08% |
|
| 2019/02/15 | 7 | 73.69 | 4 | 73.53 | 73.60 | 3 | 10,588 | 0.03% |
|
| 2019/02/14 | 58 | 77.16 | 64 | 76.31 | 76.40 | -6 | 10,592 | -0.06% |
|
| 2019/02/13 | 15 | 74.24 | 6 | 73.90 | 75.90 | 9 | 10,412 | 0.09% |
|
| 2019/02/12 | 6 | 65.77 | 19 | 66.88 | 69.00 | -13 | 10,240 | -0.13% |
|
| 2019/02/11 | 0 | 0.00 | 1 | 62.60 | 62.80 | -1 | 10,454 | -0.01% |
|
| 2019/01/30 | 1 | 62.10 | 1 | 62.70 | 61.90 | 0 | 10,752 | 0.00% |
|
| 2019/01/29 | 1 | 62.00 | 2 | 62.10 | 62.10 | -1 | 11,015 | -0.01% |
|
| 2019/01/28 | 2 | 63.35 | 3 | 64.00 | 62.80 | -1 | 11,318 | -0.01% |
|
| 2019/01/25 | 7 | 63.46 | 3 | 63.60 | 63.30 | 4 | 11,926 | 0.03% |
|
| 2019/01/24 | 2 | 62.90 | 1 | 62.00 | 62.00 | 1 | 12,113 | 0.01% |
|
| 2019/01/23 | 0 | 0.00 | 6 | 61.83 | 62.50 | -6 | 12,250 | -0.05% |
|
| 2019/01/22 | 2 | 64.00 | 3 | 62.80 | 62.60 | -1 | 12,402 | -0.01% |
|
| 2019/01/21 | 8 | 64.39 | 6 | 63.67 | 63.70 | 2 | 12,520 | 0.02% |
|
| 2019/01/18 | 2 | 61.75 | 4 | 62.03 | 62.20 | -2 | 12,571 | -0.02% |
|
| 2019/01/17 | 6 | 62.32 | 0 | 0.00 | 61.20 | 6 | 12,676 | 0.05% |
|
| 2019/01/16 | 2 | 62.05 | 0 | 0.00 | 61.80 | 2 | 12,751 | 0.02% |
|
| 2019/01/15 | 6 | 62.00 | 11 | 61.99 | 61.90 | -5 | 12,833 | -0.04% |
|
| 2019/01/14 | 3 | 60.93 | 4 | 60.75 | 60.80 | -1 | 12,870 | -0.01% |
|
| 2019/01/11 | 16 | 62.19 | 23 | 62.32 | 61.00 | -7 | 13,041 | -0.05% |
|
| 2019/01/10 | 15 | 61.11 | 18 | 61.11 | 60.60 | -3 | 12,973 | -0.02% |
|
| 2019/01/09 | 21 | 60.13 | 18 | 61.19 | 61.90 | 3 | 13,042 | 0.02% |
|
| 2019/01/08 | 4 | 57.00 | 3 | 56.77 | 57.30 | 1 | 13,120 | 0.01% |
|
| 2019/01/07 | 2 | 56.75 | 1 | 56.80 | 56.60 | 1 | 13,515 | 0.01% |
|
| 2019/01/04 | 4 | 55.00 | 3 | 55.50 | 54.90 | 1 | 13,604 | 0.01% |
|
| 2019/01/03 | 2 | 58.65 | 3 | 58.07 | 57.10 | -1 | 13,685 | -0.01% |
|
| 2019/01/02 | 1 | 59.00 | 0 | 0.00 | 59.00 | 1 | 13,958 | 0.01% |
|
| 2018/12/27 | 10 | 60.88 | 10 | 61.80 | 60.50 | 0 | 14,413 | 0.00% |
|
| 2018/12/26 | 4 | 61.68 | 4 | 60.38 | 59.00 | 0 | 14,462 | 0.00% |
|
| 2018/12/25 | 1 | 60.20 | 5 | 59.92 | 60.10 | -4 | 14,485 | -0.03% |
|
| 2018/12/24 | 3 | 61.90 | 3 | 61.97 | 62.10 | 0 | 14,527 | 0.00% |
|
| 2018/12/22 | 1 | 62.10 | 0 | 0.00 | 61.30 | 1 | 14,512 | 0.01% |
|
| 2018/12/21 | 7 | 60.79 | 6 | 61.72 | 63.00 | 1 | 14,582 | 0.01% |
|
| 2018/12/20 | 6 | 60.13 | 5 | 60.76 | 60.00 | 1 | 14,517 | 0.01% |
|
| 2018/12/19 | 15 | 65.18 | 5 | 64.92 | 63.60 | 10 | 14,507 | 0.07% |
|
| 2018/12/18 | 3 | 63.93 | 2 | 64.15 | 63.90 | 1 | 14,503 | 0.01% |
|
| 2018/12/17 | 3 | 65.63 | 4 | 65.55 | 65.60 | -1 | 14,519 | -0.01% |
|
| 2018/12/14 | 6 | 65.27 | 5 | 64.72 | 65.50 | 1 | 14,576 | 0.01% |
|
| 2018/12/13 | 10 | 66.64 | 10 | 67.20 | 67.10 | 0 | 14,561 | 0.00% |
|
| 2018/12/12 | 3 | 68.67 | 5 | 68.78 | 68.80 | -2 | 14,521 | -0.01% |
|
| 2018/12/11 | 2 | 67.90 | 3 | 67.17 | 66.70 | -1 | 14,434 | -0.01% |
|
| 2018/12/10 | 2 | 66.45 | 2 | 66.90 | 67.20 | 0 | 14,491 | 0.00% |
|
| 2018/12/07 | 5 | 69.50 | 6 | 69.57 | 69.70 | -1 | 14,415 | -0.01% |
|
| 2018/12/06 | 12 | 69.83 | 9 | 69.80 | 67.30 | 3 | 14,448 | 0.02% |
|
| 2018/12/05 | 11 | 73.50 | 13 | 72.88 | 73.00 | -2 | 14,263 | -0.01% |
|
| 2018/12/04 | 15 | 76.73 | 8 | 76.76 | 75.50 | 7 | 14,275 | 0.05% |
|
| 2018/12/03 | 4 | 76.00 | 0 | 0.00 | 76.40 | 4 | 14,102 | 0.03% |
|
| 2018/11/30 | 28 | 69.11 | 41 | 69.33 | 69.50 | -13 | 14,155 | -0.09% |
|
| 2018/11/29 | 19 | 67.68 | 126 | 67.58 | 68.10 | -107 | 14,093 | -0.76% |
大賣/鉅額交易
|
| 2018/11/28 | 141 | 64.43 | 35 | 64.14 | 65.30 | 106 | 13,716 | 0.77% |
大買/鉅額交易
|
| 2018/11/27 | 6 | 58.67 | 1 | 59.40 | 59.40 | 5 | 13,348 | 0.04% |
|
| 2018/11/26 | 20 | 58.71 | 16 | 58.53 | 58.60 | 4 | 13,347 | 0.03% |
|
| 2018/11/23 | 7 | 57.29 | 12 | 57.42 | 57.80 | -5 | 13,458 | -0.04% |
|
| 2018/11/22 | 18 | 60.11 | 20 | 58.14 | 57.00 | -2 | 13,528 | -0.01% |
|
| 2018/11/21 | 18 | 58.83 | 15 | 58.91 | 59.40 | 3 | 13,579 | 0.02% |
|
| 2018/11/20 | 5 | 58.00 | 2 | 57.55 | 57.30 | 3 | 13,537 | 0.02% |
|
| 2018/11/19 | 3 | 57.47 | 3 | 57.13 | 57.10 | 0 | 13,560 | 0.00% |
|
| 2018/11/16 | 24 | 57.38 | 57 | 56.96 | 56.40 | -33 | 13,824 | -0.24% |
|
| 2018/11/15 | 11 | 54.84 | 9 | 54.78 | 55.00 | 2 | 13,509 | 0.01% |
|
| 2018/11/14 | 6 | 55.17 | 16 | 55.19 | 54.00 | -10 | 13,510 | -0.07% |
|
| 2018/11/13 | 42 | 54.80 | 41 | 55.00 | 55.10 | 1 | 13,492 | 0.01% |
|
| 2018/11/12 | 22 | 55.30 | 16 | 55.40 | 55.60 | 6 | 13,591 | 0.04% |
|
| 2018/11/09 | 50 | 56.87 | 14 | 57.14 | 57.70 | 36 | 13,746 | 0.26% |
|
| 2018/11/08 | 21 | 57.62 | 119 | 59.99 | 56.20 | -98 | 13,654 | -0.72% |
大賣/
|
| 2018/11/07 | 104 | 58.41 | 10 | 57.88 | 58.80 | 94 | 13,455 | 0.70% |
大買/
|
| 2018/11/06 | 2 | 56.85 | 0 | 0.00 | 53.50 | 2 | 13,424 | 0.01% |
|
| 2018/11/05 | 104 | 57.93 | 109 | 58.33 | 58.00 | -5 | 13,464 | -0.04% |
大買/大賣/
|
| 2018/11/02 | 26 | 57.10 | 32 | 57.82 | 56.40 | -6 | 13,495 | -0.04% |
|
| 2018/11/01 | 14 | 51.37 | 18 | 53.08 | 54.60 | -4 | 13,223 | -0.03% |
|
| 2018/10/31 | 11 | 48.61 | 5 | 48.40 | 49.65 | 6 | 13,172 | 0.05% |
|
| 2018/10/30 | 5 | 47.32 | 10 | 46.65 | 45.15 | -5 | 13,202 | -0.04% |
|
| 2018/10/29 | 8 | 48.81 | 6 | 48.41 | 48.30 | 2 | 13,405 | 0.01% |
|
| 2018/10/26 | 8 | 49.18 | 3 | 49.77 | 49.05 | 5 | 13,523 | 0.04% |
|
| 2018/10/25 | 30 | 48.68 | 26 | 48.90 | 47.80 | 4 | 13,503 | 0.03% |
|
| 2018/10/24 | 82 | 54.31 | 87 | 54.39 | 53.00 | -5 | 13,826 | -0.04% |
|
| 2018/10/23 | 2 | 57.15 | 3 | 56.23 | 54.70 | -1 | 13,862 | -0.01% |
|
| 2018/10/22 | 6 | 58.08 | 6 | 58.37 | 58.40 | 0 | 13,929 | 0.00% |
|
| 2018/10/19 | 8 | 55.71 | 8 | 56.08 | 57.90 | 0 | 14,209 | 0.00% |
|
| 2018/10/18 | 9 | 57.96 | 11 | 57.99 | 58.00 | -2 | 14,162 | -0.01% |
|
| 2018/10/17 | 14 | 58.41 | 11 | 57.74 | 56.90 | 3 | 14,390 | 0.02% |
|
| 2018/10/16 | 12 | 58.34 | 77 | 58.81 | 57.80 | -65 | 14,596 | -0.45% |
|
| 2018/10/15 | 80 | 57.82 | 9 | 57.73 | 57.80 | 71 | 14,590 | 0.49% |
|
| 2018/10/12 | 0 | 0.00 | 25 | 52.58 | 54.90 | -25 | 14,413 | -0.17% |
|
| 2018/10/11 | 1 | 50.50 | 4 | 51.00 | 49.95 | -3 | 14,518 | -0.02% |
|
| 2018/10/09 | 25 | 54.10 | 25 | 55.82 | 55.50 | 0 | 14,567 | 0.00% |
|
| 2018/10/08 | 17 | 57.69 | 11 | 57.37 | 56.10 | 6 | 14,440 | 0.04% |
|
| 2018/10/05 | 22 | 63.68 | 32 | 63.59 | 61.90 | -10 | 14,459 | -0.07% |
|
| 2018/10/04 | 12 | 68.98 | 14 | 69.16 | 68.70 | -2 | 14,508 | -0.01% |
|
| 2018/10/03 | 5 | 72.80 | 5 | 74.78 | 70.00 | 0 | 14,560 | 0.00% |
|
| 2018/10/02 | 10 | 78.11 | 3 | 75.93 | 75.80 | 7 | 14,654 | 0.05% |
|
| 2018/10/01 | 3 | 76.17 | 3 | 76.10 | 76.30 | 0 | 14,752 | 0.00% |
|
| 2018/09/28 | 4 | 76.68 | 4 | 76.50 | 76.50 | 0 | 15,013 | 0.00% |
|
| 2018/09/27 | 69 | 78.65 | 54 | 78.83 | 77.70 | 15 | 15,134 | 0.10% |
|
| 2018/09/26 | 15 | 81.25 | 4 | 80.55 | 80.30 | 11 | 15,307 | 0.07% |
|
| 2018/09/25 | 7 | 79.81 | 17 | 79.21 | 79.60 | -10 | 15,622 | -0.06% |
|
| 2018/09/21 | 39 | 79.04 | 42 | 79.56 | 79.90 | -3 | 15,790 | -0.02% |
|
| 2018/09/20 | 28 | 78.28 | 28 | 78.50 | 77.40 | 0 | 15,855 | 0.00% |
|
| 2018/09/19 | 42 | 80.11 | 35 | 79.57 | 78.00 | 7 | 15,957 | 0.04% |
|
| 2018/09/18 | 34 | 80.19 | 40 | 80.56 | 80.30 | -6 | 15,856 | -0.04% |
|
| 2018/09/17 | 11 | 83.47 | 2 | 83.35 | 83.60 | 9 | 15,751 | 0.06% |
|
| 2018/09/14 | 82 | 82.48 | 66 | 83.47 | 84.40 | 16 | 15,694 | 0.10% |
|
| 2018/09/13 | 8 | 83.53 | 9 | 83.31 | 80.50 | -1 | 15,481 | -0.01% |
|
| 2018/09/12 | 35 | 81.66 | 27 | 81.74 | 81.80 | 8 | 15,370 | 0.05% |
|
| 2018/09/11 | 5 | 88.26 | 13 | 88.36 | 86.60 | -8 | 15,159 | -0.05% |
|
| 2018/09/10 | 25 | 88.08 | 23 | 88.55 | 88.40 | 2 | 15,010 | 0.01% |
|
| 2018/09/07 | 13 | 88.27 | 4 | 86.33 | 88.60 | 9 | 14,819 | 0.06% |
|
| 2018/09/06 | 5 | 93.58 | 5 | 93.94 | 91.00 | 0 | 14,583 | 0.00% |
|
| 2018/09/05 | 15 | 95.04 | 72 | 93.29 | 93.50 | -57 | 14,461 | -0.39% |
|
| 2018/09/04 | 61 | 91.06 | 10 | 92.97 | 93.50 | 51 | 14,730 | 0.35% |
|
| 2018/09/03 | 30 | 93.43 | 29 | 93.71 | 90.80 | 1 | 14,981 | 0.01% |
|
| 2018/08/31 | 11 | 97.34 | 13 | 97.71 | 97.50 | -2 | 15,276 | -0.01% |
|
| 2018/08/30 | 12 | 98.30 | 9 | 98.44 | 98.80 | 3 | 15,272 | 0.02% |
|
| 2018/08/29 | 39 | 97.01 | 30 | 96.97 | 97.20 | 9 | 15,241 | 0.06% |
|
| 2018/08/28 | 14 | 96.46 | 19 | 96.75 | 96.00 | -5 | 15,145 | -0.03% |
|
| 2018/08/27 | 24 | 93.00 | 22 | 93.50 | 95.80 | 2 | 14,889 | 0.01% |
|
| 2018/08/24 | 13 | 86.83 | 10 | 87.56 | 87.10 | 3 | 14,728 | 0.02% |
|
| 2018/08/23 | 16 | 86.16 | 22 | 87.18 | 85.00 | -6 | 14,686 | -0.04% |
|
| 2018/08/22 | 8 | 92.28 | 10 | 92.47 | 91.80 | -2 | 14,458 | -0.01% |
|
| 2018/08/21 | 14 | 95.07 | 11 | 95.12 | 94.50 | 3 | 14,496 | 0.02% |
|
| 2018/08/20 | 14 | 94.00 | 16 | 94.41 | 96.00 | -2 | 14,706 | -0.01% |
|
| 2018/08/17 | 27 | 99.31 | 23 | 99.20 | 93.20 | 4 | 14,600 | 0.03% |
|
| 2018/08/16 | 76 | 96.98 | 72 | 97.21 | 96.50 | 4 | 14,343 | 0.03% |
|
| 2018/08/15 | 5 | 95.28 | 3 | 95.97 | 93.70 | 2 | 14,006 | 0.01% |
|
| 2018/08/14 | 13 | 95.84 | 16 | 96.24 | 99.10 | -3 | 13,826 | -0.02% |
|
| 2018/08/13 | 47 | 95.16 | 44 | 94.68 | 91.40 | 3 | 13,564 | 0.02% |
|
| 2018/08/10 | 29 | 106.29 | 27 | 105.26 | 101.50 | 2 | 13,345 | 0.01% |
|
| 2018/08/09 | 7 | 111.64 | 7 | 111.93 | 111.00 | 0 | 13,078 | 0.00% |
|
| 2018/08/08 | 31 | 114.79 | 28 | 114.73 | 111.00 | 3 | 12,792 | 0.02% |
|
| 2018/08/07 | 11 | 112.36 | 14 | 110.18 | 116.50 | -3 | 12,515 | -0.02% |
|
| 2018/08/06 | 2 | 107.75 | 2 | 107.50 | 106.00 | 0 | 12,378 | 0.00% |
|
| 2018/08/03 | 46 | 105.47 | 37 | 104.01 | 108.50 | 9 | 12,942 | 0.07% |
|
| 2018/08/02 | 6 | 105.17 | 5 | 107.20 | 104.50 | 1 | 13,054 | 0.01% |
|
| 2018/08/01 | 5 | 113.30 | 4 | 113.38 | 112.00 | 1 | 13,076 | 0.01% |
|
| 2018/07/31 | 17 | 109.47 | 6 | 115.00 | 113.50 | 11 | 13,251 | 0.08% |
|
| 2018/07/30 | 6 | 117.25 | 3 | 116.17 | 112.50 | 3 | 13,021 | 0.02% |
|
| 2018/07/27 | 4 | 125.50 | 5 | 126.10 | 125.00 | -1 | 13,037 | -0.01% |
|
| 2018/07/26 | 9 | 121.67 | 15 | 121.40 | 125.00 | -6 | 12,983 | -0.05% |
|
| 2018/07/25 | 3 | 114.83 | 3 | 114.83 | 116.00 | 0 | 12,712 | 0.00% |
|
| 2018/07/24 | 17 | 112.53 | 121 | 112.74 | 114.50 | -104 | 12,613 | -0.82% |
大賣/鉅額交易
|
| 2018/07/23 | 125 | 109.70 | 26 | 109.27 | 112.00 | 99 | 12,326 | 0.80% |
大買/
|
| 2018/07/20 | 11 | 106.95 | 8 | 109.69 | 102.00 | 3 | 11,957 | 0.03% |
|
| 2018/07/19 | 5 | 113.90 | 4 | 115.25 | 113.00 | 1 | 11,726 | 0.01% |
|
| 2018/07/18 | 8 | 123.19 | 22 | 118.20 | 114.50 | -14 | 11,576 | -0.12% |
|
| 2018/07/17 | 3 | 125.67 | 2 | 125.00 | 126.00 | 1 | 11,432 | 0.01% |
|
| 2018/07/16 | 10 | 131.60 | 7 | 130.79 | 129.00 | 3 | 11,294 | 0.03% |
|
| 2018/07/13 | 15 | 141.23 | 5 | 141.40 | 137.00 | 10 | 11,314 | 0.09% |
|
| 2018/07/12 | 13 | 137.50 | 21 | 134.55 | 141.50 | -8 | 11,102 | -0.07% |
|
| 2018/07/11 | 15 | 131.00 | 9 | 131.89 | 129.00 | 6 | 11,253 | 0.05% |
|
| 2018/07/10 | 8 | 136.06 | 14 | 133.46 | 137.00 | -6 | 11,309 | -0.05% |
|
| 2018/07/09 | 5 | 127.60 | 16 | 131.34 | 127.00 | -11 | 11,156 | -0.10% |
|
| 2018/07/06 | 14 | 131.36 | 8 | 131.38 | 124.00 | 6 | 11,024 | 0.05% |
|
| 2018/07/05 | 12 | 130.13 | 11 | 132.77 | 127.00 | 1 | 10,757 | 0.01% |
|
| 2018/07/04 | 9 | 132.78 | 4 | 134.88 | 135.50 | 5 | 10,634 | 0.05% |
|
| 2018/07/03 | 6 | 136.25 | 39 | 138.62 | 135.00 | -33 | 10,392 | -0.32% |
|
| 2018/07/02 | 31 | 129.39 | 10 | 127.90 | 130.00 | 21 | 9,974 | 0.21% |
|
| 2018/06/29 | 33 | 120.79 | 33 | 118.53 | 118.50 | 0 | 9,761 | 0.00% |
|
| 2018/06/28 | 14 | 116.32 | 15 | 117.23 | 113.50 | -1 | 9,638 | -0.01% |
|
| 2018/06/27 | 0 | 0.00 | 3 | 112.00 | 113.50 | -3 | 9,556 | -0.03% |
|
| 2018/06/22 | 8 | 99.56 | 1 | 99.80 | 99.00 | 7 | 9,813 | 0.07% |
|
| 2018/06/21 | 15 | 99.80 | 0 | 0.00 | 98.40 | 15 | 9,867 | 0.15% |
|
| 2018/06/19 | 0 | 0.00 | 3 | 111.00 | 108.50 | -3 | 10,238 | -0.03% |
|
| 2018/06/15 | 3 | 112.00 | 2 | 112.00 | 111.00 | 1 | 10,374 | 0.01% |
|
| 2018/06/14 | 0 | 0.00 | 12 | 107.92 | 111.50 | -12 | 10,494 | -0.11% |
|
| 2018/06/13 | 0 | 0.00 | 2 | 108.50 | 106.00 | -2 | 10,469 | -0.02% |
|
| 2018/06/12 | 38 | 121.87 | 27 | 123.22 | 117.50 | 11 | 10,462 | 0.11% |
|
| 2018/06/11 | 14 | 114.75 | 141 | 111.61 | 121.50 | -127 | 10,078 | -1.26% |
大賣/鉅額交易
|
| 2018/06/08 | 147 | 110.05 | 10 | 107.80 | 110.50 | 137 | 9,620 | 1.42% |
大買/鉅額交易
|
| 2018/06/07 | 4 | 97.98 | 1 | 98.50 | 100.50 | 3 | 9,151 | 0.03% |
|
| 2018/06/06 | 13 | 88.32 | 16 | 89.90 | 91.40 | -3 | 9,048 | -0.03% |
|
| 2018/06/05 | 1 | 82.60 | 2 | 84.15 | 83.10 | -1 | 8,885 | -0.01% |
|
| 2018/06/04 | 16 | 85.68 | 28 | 84.80 | 83.80 | -12 | 8,791 | -0.14% |
|
| 2018/06/01 | 5 | 80.00 | 7 | 82.54 | 81.60 | -2 | 8,678 | -0.02% |
|
| 2018/05/31 | 15 | 82.08 | 16 | 82.58 | 80.50 | -1 | 8,610 | -0.01% |
|
| 2018/05/30 | 19 | 84.61 | 5 | 84.48 | 82.90 | 14 | 8,463 | 0.17% |
|
| 2018/05/29 | 8 | 88.98 | 7 | 89.29 | 87.50 | 1 | 8,294 | 0.01% |
|
| 2018/05/28 | 6 | 85.43 | 9 | 88.90 | 88.30 | -3 | 8,104 | -0.04% |
|
| 2018/05/25 | 11 | 81.85 | 3 | 82.60 | 83.20 | 8 | 7,759 | 0.10% |
|
| 2018/05/24 | 6 | 77.37 | 11 | 74.44 | 77.80 | -5 | 7,697 | -0.06% |
|
| 2018/05/23 | 3 | 76.03 | 11 | 75.51 | 76.00 | -8 | 7,684 | -0.10% |
|
| 2018/05/22 | 11 | 81.30 | 8 | 82.25 | 81.00 | 3 | 7,632 | 0.04% |
|
| 2018/05/21 | 6 | 75.50 | 5 | 77.20 | 79.20 | 1 | 7,568 | 0.01% |
|
| 2018/05/18 | 10 | 74.30 | 11 | 71.71 | 72.00 | -1 | 7,525 | -0.01% |
|
| 2018/05/17 | 4 | 73.68 | 0 | 0.00 | 71.60 | 4 | 7,472 | 0.05% |
|
| 2018/05/16 | 7 | 81.31 | 1 | 79.50 | 79.50 | 6 | 7,454 | 0.08% |
|
| 2018/05/15 | 13 | 84.45 | 8 | 83.05 | 83.00 | 5 | 7,414 | 0.07% |
|
| 2018/05/14 | 10 | 81.50 | 9 | 82.61 | 82.50 | 1 | 7,340 | 0.01% |
|
| 2018/05/11 | 30 | 83.72 | 30 | 85.75 | 78.10 | 0 | 7,240 | 0.00% |
|
| 2018/05/10 | 22 | 79.86 | 19 | 79.35 | 81.90 | 3 | 6,556 | 0.05% |
|
| 2018/05/09 | 15 | 72.54 | 13.5 | 73.24 | 74.50 | 1.5 | 6,089 | 0.02% |
|
| 2018/05/08 | 7 | 66.57 | 5 | 66.42 | 67.80 | 2 | 5,792 | 0.03% |
|
| 2018/05/07 | 8 | 62.98 | 11 | 62.65 | 64.90 | -3 | 5,424 | -0.06% |
|
| 2018/05/04 | 3 | 59.27 | 28 | 60.16 | 59.00 | -25 | 5,194 | -0.48% |
|
| 2018/05/02 | 8 | 55.26 | 3 | 57.93 | 58.10 | 5 | 4,902 | 0.10% |
|
| 2018/04/30 | 5 | 53.40 | 0 | 0.00 | 53.10 | 5 | 4,896 | 0.10% |
|
| 2018/04/27 | 7 | 55.07 | 3 | 52.30 | 55.60 | 4 | 4,914 | 0.08% |
|
| 2018/04/26 | 0 | 0.00 | 51 | 51.42 | 51.00 | -51 | 4,957 | -1.03% |
|
| 2018/04/24 | 3 | 55.40 | 11 | 55.44 | 53.80 | -8 | 4,885 | -0.16% |
|
| 2018/04/23 | 1 | 58.80 | 2 | 59.60 | 58.00 | -1 | 4,803 | -0.02% |
|
| 2018/04/20 | 13 | 57.78 | 0 | 0.00 | 57.10 | 13 | 4,745 | 0.27% |
|
| 2018/04/19 | 21 | 60.90 | 21 | 60.08 | 58.60 | 0 | 4,687 | 0.00% |
|
| 2018/04/18 | 4 | 57.08 | 4 | 57.10 | 57.80 | 0 | 4,472 | 0.00% |
|
| 2018/04/17 | 11 | 58.97 | 4 | 57.83 | 56.70 | 7 | 4,396 | 0.16% |
|
| 2018/04/16 | 1 | 54.80 | 4 | 56.73 | 58.00 | -3 | 4,006 | -0.07% |
|
| 2018/04/13 | 2 | 52.80 | 0 | 0.00 | 52.80 | 2 | 3,838 | 0.05% |
|
| 2018/04/12 | 3 | 53.07 | 1 | 54.90 | 52.80 | 2 | 3,967 | 0.05% |
|
| 2018/04/11 | 1 | 53.20 | 0 | 0.00 | 52.50 | 1 | 4,005 | 0.02% |
|
| 2018/04/10 | 2 | 54.20 | 1 | 53.50 | 53.40 | 1 | 4,108 | 0.02% |
|
| 2018/04/09 | 0 | 51.00 | 2 | 51.00 | 51.00 | -2 | 4,150 | -0.05% |
|
| 2018/04/03 | 0 | 0.00 | 1 | 50.63 | 52.00 | -1 | 4,158 | -0.02% |
|
| 2018/04/02 | 0 | 0.00 | 2 | 51.20 | 51.20 | -2 | 4,176 | -0.05% |
|
| 2018/03/30 | 15 | 54.36 | 13 | 55.69 | 51.60 | 2 | 4,201 | 0.05% |
|
| 2018/03/29 | 12 | 53.00 | 11 | 52.98 | 52.80 | 1 | 4,121 | 0.02% |
|
| 2018/03/28 | 4 | 53.50 | 3 | 52.87 | 52.80 | 1 | 4,244 | 0.02% |
|
| 2018/03/27 | 7 | 52.06 | 6 | 52.60 | 54.70 | 1 | 4,394 | 0.02% |
|
| 2018/03/26 | 1 | 50.40 | 2 | 50.75 | 50.00 | -1 | 4,284 | -0.02% |
|
| 2018/03/23 | 4 | 50.48 | 4 | 50.44 | 50.40 | 0 | 4,280 | 0.00% |
|
| 2018/03/22 | 2 | 51.95 | 8 | 50.48 | 51.00 | -6 | 4,205 | -0.14% |
|
| 2018/03/21 | 5 | 47.30 | 1 | 47.30 | 48.10 | 4 | 4,166 | 0.10% |
|
| 2018/03/20 | 3 | 45.80 | 14 | 46.70 | 45.05 | -11 | 4,033 | -0.27% |
|
| 2018/03/19 | 2 | 44.40 | 2 | 44.65 | 44.90 | 0 | 3,944 | 0.00% |
|
| 2018/03/16 | 0 | 0.00 | 0.9 | 44.30 | 44.30 | -0.9 | 3,940 | -0.02% |
|
| 2018/03/15 | 9 | 44.25 | 8 | 44.44 | 45.50 | 1 | 3,915 | 0.03% |
|
| 2018/03/14 | 0 | 0.00 | 2 | 43.10 | 42.75 | -2 | 3,848 | -0.05% |
|
| 2018/03/09 | 0 | 0.00 | 13 | 42.55 | 42.50 | -13 | 3,900 | -0.33% |
|
| 2018/03/06 | 1 | 43.10 | 1 | 42.75 | 42.75 | 0 | 3,992 | 0.00% |
|
| 2018/02/26 | 22 | 43.71 | 0 | 0.00 | 43.50 | 22 | 4,529 | 0.49% |
|
| 2018/02/22 | 11 | 43.75 | 0 | 0.00 | 43.85 | 11 | 4,563 | 0.24% |
|
| 2018/02/12 | 0 | 0.00 | 1 | 41.65 | 42.00 | -1 | 4,573 | -0.02% |
|
| 2018/02/07 | 2 | 42.85 | 2 | 43.80 | 42.00 | 0 | 4,637 | 0.00% |
|
| 2018/02/06 | 2 | 43.20 | 0 | 0.00 | 40.30 | 2 | 4,610 | 0.04% |
|
| 2018/02/05 | 13 | 44.15 | 2 | 44.35 | 44.70 | 11 | 4,547 | 0.24% |
|
| 2018/02/02 | 0 | 0.00 | 5 | 45.10 | 45.10 | -5 | 4,535 | -0.11% |
|
| 2018/02/01 | 1 | 44.55 | 0 | 0.00 | 44.30 | 1 | 4,498 | 0.02% |
|
| 2018/01/30 | 1 | 44.05 | 1 | 43.45 | 43.90 | 0 | 4,491 | 0.00% |
|
| 2018/01/29 | 0 | 0.00 | 10 | 44.55 | 44.95 | -10 | 4,479 | -0.22% |
|
| 2018/01/26 | 0 | 0.00 | 6 | 43.77 | 43.30 | -6 | 4,482 | -0.13% |
|
| 2018/01/25 | 1 | 45.10 | 0 | 0.00 | 44.30 | 1 | 4,479 | 0.02% |
|
| 2018/01/24 | 20 | 45.71 | 0 | 0.00 | 45.75 | 20 | 4,462 | 0.45% |
|
| 2018/01/23 | 1 | 44.85 | 1 | 44.80 | 44.95 | 0 | 4,327 | 0.00% |
|
| 2018/01/22 | 18 | 44.59 | 0 | 0.00 | 45.95 | 18 | 4,281 | 0.42% |
|
| 2018/01/19 | 0 | 0.00 | 10 | 43.42 | 43.80 | -10 | 4,164 | -0.24% |
|
| 2018/01/17 | 3 | 41.65 | 1 | 41.50 | 41.45 | 2 | 4,178 | 0.05% |
|
| 2018/01/16 | 0 | 0.00 | 6 | 41.80 | 42.40 | -6 | 4,167 | -0.14% |
|
| 2018/01/15 | 1 | 41.35 | 2 | 41.50 | 41.35 | -1 | 4,170 | -0.02% |
|
| 2018/01/12 | 1 | 42.80 | 11 | 42.57 | 42.40 | -10 | 4,154 | -0.24% |
|
| 2018/01/11 | 4 | 42.88 | 4 | 42.50 | 42.50 | 0 | 4,154 | 0.00% |
|
| 2018/01/09 | 5 | 42.46 | 1 | 42.95 | 43.80 | 4 | 4,210 | 0.09% |
|
| 2018/01/08 | 13 | 45.13 | 8 | 44.95 | 44.70 | 5 | 4,152 | 0.12% |
|
| 2018/01/05 | 1 | 40.80 | 18 | 42.02 | 43.40 | -17 | 4,013 | -0.42% |
|
| 2018/01/04 | 3 | 41.10 | 6 | 41.58 | 41.55 | -3 | 3,936 | -0.08% |
|
| 2018/01/03 | 11 | 40.31 | 13 | 40.61 | 40.85 | -2 | 3,841 | -0.05% |
|
| 2018/01/02 | 3 | 38.15 | 2 | 38.50 | 38.65 | 1 | 3,734 | 0.03% |
|