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-大甲 券商分點個股進出
群益金鼎-大甲 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/12/03 | 3.1 | 17.80 | 32 | 17.84 | 17.85 | -28.9 | 11,727 | -0.25% |
|
| 2024/11/29 | 5 | 17.60 | 4 | 17.65 | 17.60 | 1 | 11,467 | 0.01% |
|
| 2024/11/28 | 8 | 17.65 | 0 | 0.00 | 17.65 | 8 | 12,007 | 0.07% |
|
| 2024/11/27 | 0 | 0.00 | 103.3 | 17.80 | 17.75 | -103.3 | 12,010 | -0.86% |
大賣/鉅額交易
|
| 2024/11/26 | 34 | 17.79 | 1 | 17.80 | 17.75 | 33 | 12,050 | 0.27% |
|
| 2024/11/25 | 10.2 | 17.80 | 20 | 17.85 | 17.90 | -9.9 | 12,049 | -0.08% |
|
| 2024/11/22 | 2 | 17.75 | 0 | 0.00 | 17.75 | 2 | 11,956 | 0.02% |
|
| 2024/11/20 | 0 | 0.00 | 10 | 17.85 | 17.85 | -10 | 12,142 | -0.08% |
|
| 2024/11/19 | 0 | 0.00 | 3 | 17.85 | 17.85 | -3 | 12,298 | -0.02% |
|
| 2024/11/18 | 0 | 0.00 | 36 | 17.70 | 17.75 | -36 | 12,324 | -0.29% |
|
| 2024/11/15 | 0 | 0.00 | 18.1 | 17.65 | 17.65 | -18.1 | 12,422 | -0.15% |
|
| 2024/11/14 | 0.9 | 17.60 | 9 | 17.56 | 17.55 | -8.2 | 12,630 | -0.06% |
|
| 2024/11/13 | 2.1 | 17.55 | 0 | 0.00 | 17.50 | 2.1 | 13,207 | 0.02% |
|
| 2024/11/11 | 0.1 | 17.70 | 0 | 0.00 | 17.70 | 0.1 | 14,034 | 0.00% |
|
| 2024/11/08 | 20 | 17.75 | 8 | 17.82 | 17.75 | 12 | 14,427 | 0.08% |
|
| 2024/11/05 | 0 | 0.00 | 30.2 | 17.75 | 17.80 | -30.2 | 15,329 | -0.20% |
|
| 2024/11/04 | 0.1 | 17.65 | 103 | 17.70 | 17.75 | -103 | 15,702 | -0.66% |
大賣/鉅額交易
|
| 2024/11/01 | 2 | 17.65 | 0 | 0.00 | 17.60 | 2 | 16,537 | 0.01% |
|
| 2024/10/30 | 1 | 17.65 | 0 | 0.00 | 17.70 | 1 | 16,650 | 0.01% |
|
| 2024/10/29 | 0 | 0.00 | 5 | 17.60 | 17.65 | -5 | 16,718 | -0.03% |
|
| 2024/10/28 | 0.1 | 17.70 | 0 | 0.00 | 17.65 | 0.1 | 16,988 | 0.00% |
|
| 2024/10/25 | 0.8 | 17.73 | 0 | 0.00 | 17.70 | 0.8 | 17,114 | 0.00% |
|
| 2024/10/21 | 0 | 0.00 | 47 | 17.85 | 17.85 | -47 | 17,509 | -0.27% |
|
| 2024/10/18 | 5 | 17.80 | 1.1 | 17.80 | 17.90 | 3.9 | 17,644 | 0.02% |
|
| 2024/10/16 | 1.6 | 17.70 | 0 | 0.00 | 17.70 | 1.6 | 17,853 | 0.01% |
|
| 2024/10/15 | 0 | 0.00 | 5 | 17.70 | 17.75 | -5 | 17,988 | -0.03% |
|
| 2024/10/14 | 0 | 0.00 | 6 | 17.60 | 17.65 | -6 | 18,013 | -0.03% |
|
| 2024/10/11 | 0 | 0.00 | 1 | 17.60 | 17.55 | -1 | 18,395 | -0.01% |
|
| 2024/10/09 | 1 | 17.65 | 0.1 | 17.67 | 17.55 | 0.9 | 18,672 | 0.00% |
|
| 2024/10/08 | 5 | 17.56 | 0 | 0.00 | 17.55 | 5 | 18,758 | 0.03% |
|
| 2024/10/07 | 5.1 | 17.65 | 1 | 17.80 | 17.70 | 4.1 | 18,788 | 0.02% |
|
| 2024/10/04 | 10.1 | 17.65 | 0 | 0.00 | 17.70 | 10.1 | 18,937 | 0.05% |
|
| 2024/10/01 | 6.8 | 17.73 | 0 | 0.00 | 17.70 | 6.8 | 19,014 | 0.04% |
|
| 2024/09/30 | 0 | 0.00 | 15 | 17.88 | 17.90 | -15 | 19,149 | -0.08% |
|
| 2024/09/27 | 2 | 17.85 | 21 | 17.85 | 17.85 | -19 | 19,739 | -0.10% |
|
| 2024/09/26 | 22.1 | 17.89 | 20.1 | 17.95 | 17.90 | 2 | 19,667 | 0.01% |
|
| 2024/09/25 | 1 | 17.95 | 20 | 17.96 | 18.00 | -19 | 19,488 | -0.10% |
|
| 2024/09/24 | 1 | 17.85 | 20 | 17.95 | 17.95 | -19 | 19,525 | -0.10% |
|
| 2024/09/23 | 0 | 0.00 | 24.2 | 17.90 | 17.95 | -24.2 | 19,595 | -0.12% |
|
| 2024/09/20 | 3.1 | 17.87 | 31.3 | 17.88 | 17.90 | -28.2 | 19,672 | -0.14% |
|
| 2024/09/19 | 0 | 0.00 | 22.4 | 17.75 | 17.90 | -22.4 | 19,757 | -0.11% |
|
| 2024/09/18 | 0.2 | 17.80 | 1 | 17.80 | 17.70 | -0.9 | 20,035 | 0.00% |
|
| 2024/09/16 | 5 | 17.70 | 25 | 17.75 | 17.75 | -20 | 21,783 | -0.09% |
|
| 2024/09/13 | 4 | 17.74 | 0 | 0.00 | 17.70 | 4 | 21,983 | 0.02% |
|
| 2024/09/12 | 0.1 | 17.75 | 40.5 | 17.73 | 17.75 | -40.4 | 22,278 | -0.18% |
|
| 2024/09/11 | 0 | 0.00 | 1 | 17.65 | 17.55 | -1 | 22,286 | 0.00% |
|
| 2024/09/10 | 0 | 0.00 | 20 | 17.55 | 17.60 | -20 | 22,325 | -0.09% |
|
| 2024/09/06 | 0.8 | 17.55 | 0 | 0.00 | 17.60 | 0.8 | 22,546 | 0.00% |
|
| 2024/09/05 | 1.1 | 17.50 | 0 | 0.00 | 17.50 | 1.1 | 22,738 | 0.00% |
|
| 2024/09/04 | 16.2 | 17.48 | 11 | 17.54 | 17.40 | 5.2 | 22,933 | 0.02% |
|
| 2024/09/03 | 40.1 | 17.66 | 5 | 17.65 | 17.65 | 35.1 | 22,897 | 0.15% |
|
| 2024/09/02 | 0.2 | 17.75 | 0 | 0.00 | 17.70 | 0.2 | 22,942 | 0.00% |
|
| 2024/08/30 | 1.2 | 17.68 | 0 | 0.00 | 17.65 | 1.2 | 22,966 | 0.01% |
|
| 2024/08/29 | 0 | 0.00 | 5 | 17.95 | 17.80 | -5 | 22,428 | -0.02% |
|
| 2024/08/28 | 10 | 18.00 | 55 | 17.90 | 18.00 | -45 | 22,395 | -0.20% |
|
| 2024/08/27 | 0 | 0.00 | 3 | 18.00 | 18.00 | -3 | 22,503 | -0.01% |
|
| 2024/08/26 | 0 | 0.00 | 5.8 | 18.07 | 18.10 | -5.8 | 22,555 | -0.03% |
|
| 2024/08/23 | 0 | 0.00 | 12 | 17.86 | 17.90 | -12 | 22,615 | -0.05% |
|
| 2024/08/22 | 0.2 | 17.85 | 61.1 | 17.90 | 17.90 | -60.9 | 22,650 | -0.27% |
|
| 2024/08/21 | 0 | 0.00 | 11 | 17.85 | 17.85 | -11 | 22,698 | -0.05% |
|
| 2024/08/20 | 2 | 17.78 | 24 | 17.78 | 17.80 | -22 | 22,557 | -0.10% |
|
| 2024/08/19 | 2 | 17.70 | 3 | 17.60 | 17.70 | -1 | 22,544 | 0.00% |
|
| 2024/08/16 | 8 | 17.59 | 14 | 17.64 | 17.60 | -6 | 22,474 | -0.03% |
|
| 2024/08/15 | 33 | 17.52 | 22 | 17.45 | 17.40 | 11 | 22,305 | 0.05% |
|
| 2024/08/14 | 16.1 | 18.46 | 16 | 18.47 | 18.45 | 0.1 | 21,864 | 0.00% |
|
| 2024/08/13 | 47.6 | 18.40 | 0 | 0.00 | 18.35 | 47.6 | 21,281 | 0.22% |
|
| 2024/08/12 | 126 | 18.56 | 4 | 18.60 | 18.60 | 122 | 20,937 | 0.58% |
大買/鉅額交易
|
| 2024/08/09 | 5 | 18.60 | 30 | 18.60 | 18.50 | -25 | 20,660 | -0.12% |
|
| 2024/08/08 | 0 | 0.00 | 33 | 18.35 | 18.40 | -33 | 20,266 | -0.16% |
|
| 2024/08/07 | 1 | 18.30 | 5 | 18.35 | 18.30 | -4 | 20,102 | -0.02% |
|
| 2024/08/06 | 68 | 18.04 | 2 | 18.05 | 18.15 | 66 | 20,169 | 0.33% |
|
| 2024/08/05 | 33.1 | 18.12 | 10 | 18.04 | 17.95 | 23.1 | 19,775 | 0.12% |
|
| 2024/08/02 | 37.1 | 18.65 | 2 | 18.70 | 18.75 | 35.1 | 19,006 | 0.18% |
|
| 2024/08/01 | 10 | 18.85 | 44 | 18.90 | 18.90 | -34 | 18,921 | -0.18% |
|
| 2024/07/31 | 11 | 18.85 | 0 | 0.00 | 18.75 | 11 | 19,440 | 0.06% |
|
| 2024/07/30 | 14 | 18.54 | 1.4 | 18.65 | 18.60 | 12.7 | 19,247 | 0.07% |
|
| 2024/07/29 | 50 | 18.75 | 0 | 0.00 | 18.65 | 50 | 19,363 | 0.26% |
|
| 2024/07/26 | 10 | 18.50 | 10 | 18.50 | 18.50 | 0 | 19,381 | 0.00% |
|
| 2024/07/23 | 5 | 18.60 | 0 | 0.00 | 18.70 | 5 | 19,449 | 0.03% |
|
| 2024/07/22 | 14 | 18.50 | 6.9 | 18.53 | 18.55 | 7.1 | 19,360 | 0.04% |
|
| 2024/07/19 | 23.8 | 18.69 | 20 | 18.66 | 18.75 | 3.8 | 19,181 | 0.02% |
|
| 2024/07/18 | 0 | 0.00 | 31 | 18.75 | 18.85 | -31 | 18,908 | -0.16% |
|
| 2024/07/17 | 12.9 | 18.80 | 0 | 0.00 | 18.75 | 12.9 | 18,720 | 0.07% |
|
| 2024/07/16 | 2 | 18.90 | 0 | 0.00 | 18.80 | 2 | 18,719 | 0.01% |
|
| 2024/07/12 | 10 | 19.00 | 20 | 18.99 | 19.00 | -10 | 18,620 | -0.05% |
|
| 2024/07/11 | 20 | 18.75 | 0 | 0.00 | 18.75 | 20 | 18,294 | 0.11% |
|
| 2024/07/09 | 16 | 18.78 | 2 | 18.70 | 18.65 | 14 | 18,249 | 0.08% |
|
| 2024/07/08 | 4 | 18.80 | 71.3 | 18.80 | 18.80 | -67.3 | 18,157 | -0.37% |
|
| 2024/07/05 | 4 | 18.80 | 18.1 | 18.79 | 18.80 | -14.1 | 17,957 | -0.08% |
|
| 2024/07/04 | 0 | 0.00 | 2 | 18.85 | 18.75 | -2 | 17,805 | -0.01% |
|
| 2024/07/03 | 32 | 18.70 | 4 | 18.61 | 18.75 | 28 | 17,559 | 0.16% |
|
| 2024/07/02 | 0.1 | 18.40 | 1 | 18.40 | 18.45 | -0.9 | 16,993 | -0.01% |
|
| 2024/07/01 | 0 | 0.00 | 19 | 18.46 | 18.40 | -19 | 17,027 | -0.11% |
|
| 2024/06/28 | 0 | 0.00 | 63 | 18.45 | 18.45 | -63 | 17,024 | -0.37% |
|
| 2024/06/27 | 0 | 0.00 | 1 | 18.30 | 18.35 | -1 | 16,905 | -0.01% |
|
| 2024/06/26 | 3 | 18.37 | 17 | 18.40 | 18.30 | -14 | 16,911 | -0.08% |
|
| 2024/06/25 | 0 | 0.00 | 4 | 18.40 | 18.35 | -4 | 16,970 | -0.02% |
|
| 2024/06/24 | 22 | 18.41 | 13 | 18.38 | 18.45 | 9 | 16,881 | 0.05% |
|
| 2024/06/21 | 20 | 18.20 | 0 | 0.00 | 18.30 | 20 | 16,573 | 0.12% |
|
| 2024/06/20 | 0 | 0.00 | 17 | 18.25 | 18.20 | -17 | 14,861 | -0.11% |
|
| 2024/06/19 | 10 | 18.22 | 27 | 18.29 | 18.20 | -17 | 14,737 | -0.12% |
|
| 2024/06/18 | 1 | 18.15 | 0.6 | 18.22 | 18.25 | 0.4 | 14,589 | 0.00% |
|
| 2024/06/17 | 1 | 18.15 | 4 | 18.20 | 18.20 | -3 | 14,645 | -0.02% |
|
| 2024/06/13 | 15 | 18.12 | 3 | 18.15 | 18.10 | 12 | 14,803 | 0.08% |
|
| 2024/06/12 | 0 | 0.00 | 8.7 | 18.10 | 18.10 | -8.7 | 14,716 | -0.06% |
|
| 2024/06/11 | 6 | 18.27 | 2 | 18.25 | 18.10 | 4 | 14,981 | 0.03% |
|
| 2024/06/07 | 0 | 0.00 | 56 | 18.34 | 18.35 | -56 | 14,901 | -0.38% |
|
| 2024/06/06 | 20 | 18.20 | 1 | 18.20 | 18.25 | 19 | 14,644 | 0.13% |
|
| 2024/06/05 | 5 | 18.11 | 1 | 18.15 | 18.10 | 4 | 14,601 | 0.03% |
|
| 2024/06/03 | 8 | 18.20 | 4 | 18.24 | 18.15 | 4 | 14,523 | 0.03% |
|
| 2024/05/31 | 1 | 18.20 | 7 | 18.23 | 18.20 | -6 | 14,483 | -0.04% |
|
| 2024/05/30 | 31 | 18.15 | 3 | 18.20 | 18.10 | 28 | 14,324 | 0.20% |
|
| 2024/05/29 | 24.4 | 18.22 | 3.3 | 18.22 | 18.15 | 21.2 | 14,197 | 0.15% |
|
| 2024/05/28 | 56 | 18.30 | 0 | 18.35 | 18.35 | 56 | 13,921 | 0.40% |
|
| 2024/05/27 | 37.5 | 18.40 | 14 | 18.39 | 18.30 | 23.5 | 13,944 | 0.17% |
|
| 2024/05/24 | 4 | 18.31 | 11 | 18.35 | 18.40 | -7 | 13,895 | -0.05% |
|
| 2024/05/23 | 40 | 18.45 | 0 | 0.00 | 18.35 | 40 | 13,865 | 0.29% |
|
| 2024/05/22 | 0 | 0.00 | 18 | 18.50 | 18.55 | -18 | 13,771 | -0.13% |
|
| 2024/05/21 | 13 | 18.45 | 0 | 0.00 | 18.45 | 13 | 13,716 | 0.09% |
|
| 2024/05/20 | 0 | 0.00 | 13.2 | 18.53 | 18.60 | -13.2 | 13,560 | -0.10% |
|
| 2024/05/17 | 2 | 18.45 | 0 | 0.00 | 18.40 | 2 | 13,277 | 0.02% |
|
| 2024/05/16 | 15 | 18.50 | 12 | 18.50 | 18.55 | 3 | 13,182 | 0.02% |
|
| 2024/05/15 | 11 | 18.44 | 0 | 0.00 | 18.45 | 11 | 13,070 | 0.08% |
|
| 2024/05/14 | 6 | 18.43 | 0 | 0.00 | 18.40 | 6 | 13,042 | 0.05% |
|
| 2024/05/13 | 24 | 18.48 | 0.1 | 18.50 | 18.55 | 24 | 12,944 | 0.19% |
|
| 2024/05/10 | 11 | 18.54 | 23.1 | 18.58 | 18.60 | -12.1 | 12,796 | -0.09% |
|
| 2024/05/09 | 31.4 | 18.50 | 3 | 18.50 | 18.40 | 28.4 | 12,526 | 0.23% |
|
| 2024/05/08 | 18 | 18.50 | 1 | 18.45 | 18.50 | 17 | 12,435 | 0.14% |
|
| 2024/05/07 | 4 | 18.48 | 10 | 18.65 | 18.50 | -6 | 12,261 | -0.05% |
|
| 2024/05/06 | 4 | 18.56 | 21 | 18.50 | 18.60 | -17 | 12,002 | -0.14% |
|
| 2024/05/03 | 20 | 18.35 | 5.2 | 18.30 | 18.25 | 14.8 | 11,300 | 0.13% |
|
| 2024/05/02 | 18.4 | 18.23 | 4 | 18.25 | 18.20 | 14.4 | 11,126 | 0.13% |
|
| 2024/04/30 | 11 | 18.22 | 0 | 0.00 | 18.25 | 11 | 10,819 | 0.10% |
|
| 2024/04/29 | 4.9 | 18.24 | 22 | 18.28 | 18.30 | -17.1 | 10,575 | -0.16% |
|
| 2024/04/25 | 0 | 0.00 | 6 | 18.01 | 18.05 | -6 | 10,327 | -0.06% |
|
| 2024/04/24 | 4 | 18.20 | 5 | 18.20 | 18.20 | -1 | 10,323 | -0.01% |
|
| 2024/04/23 | 3 | 18.18 | 0 | 0.00 | 18.15 | 3 | 10,489 | 0.03% |
|
| 2024/04/22 | 3 | 18.12 | 1 | 18.10 | 18.20 | 2 | 10,649 | 0.02% |
|
| 2024/04/19 | 8 | 17.86 | 1 | 17.80 | 17.85 | 7 | 10,519 | 0.07% |
|
| 2024/04/18 | 10 | 17.90 | 0.1 | 17.90 | 17.90 | 9.9 | 10,233 | 0.10% |
|
| 2024/04/17 | 1 | 17.85 | 1 | 17.80 | 17.80 | 0 | 10,222 | 0.00% |
|
| 2024/04/16 | 8 | 17.85 | 0.1 | 17.80 | 17.80 | 7.9 | 10,069 | 0.08% |
|
| 2024/04/11 | 1 | 18.15 | 1 | 18.15 | 18.20 | 0 | 9,490 | 0.00% |
|
| 2024/04/09 | 0 | 0.00 | 8 | 18.25 | 18.30 | -8 | 9,424 | -0.08% |
|
| 2024/04/03 | 3 | 18.08 | 0 | 0.00 | 18.00 | 3 | 9,279 | 0.03% |
|
| 2024/04/02 | 1 | 18.15 | 1.7 | 18.15 | 18.20 | -0.7 | 9,244 | -0.01% |
|
| 2024/04/01 | 1 | 18.25 | 0 | 0.00 | 18.20 | 1 | 9,277 | 0.01% |
|
| 2024/03/29 | 0 | 0.00 | 20 | 18.30 | 18.30 | -20 | 9,209 | -0.22% |
|
| 2024/03/27 | 10 | 18.35 | 11.5 | 18.29 | 18.30 | -1.5 | 9,174 | -0.02% |
|
| 2024/03/26 | 1 | 18.40 | 20 | 18.40 | 18.40 | -19 | 9,463 | -0.20% |
|
| 2024/03/25 | 0 | 0.00 | 10 | 18.25 | 18.35 | -10 | 9,800 | -0.10% |
|
| 2024/03/22 | 0 | 0.00 | 5.8 | 18.32 | 18.25 | -5.8 | 10,113 | -0.06% |
|
| 2024/03/21 | 0 | 0.00 | 20.1 | 18.25 | 18.25 | -20.1 | 10,333 | -0.19% |
|
| 2024/03/20 | 0 | 0.00 | 23.1 | 18.05 | 18.05 | -23.1 | 10,433 | -0.22% |
|
| 2024/03/19 | 3 | 18.13 | 10 | 18.15 | 18.10 | -7 | 10,514 | -0.07% |
|
| 2024/03/18 | 34 | 18.45 | 0 | 0.00 | 18.20 | 34 | 10,394 | 0.33% |
|
| 2024/03/15 | 0 | 0.00 | 76 | 18.31 | 18.45 | -76 | 10,228 | -0.74% |
|
| 2024/03/14 | 13 | 18.33 | 106 | 18.24 | 18.45 | -93 | 10,035 | -0.93% |
大賣/
|
| 2024/03/13 | 20 | 18.05 | 10 | 18.02 | 18.05 | 10 | 9,576 | 0.10% |
|
| 2024/03/12 | 0 | 0.00 | 4.7 | 17.96 | 18.00 | -4.7 | 9,396 | -0.05% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 17.95 | 17.90 | -1 | 9,391 | -0.01% |
|
| 2024/03/08 | 5.9 | 17.81 | 10 | 17.88 | 17.85 | -4.1 | 9,401 | -0.04% |
|
| 2024/03/07 | 0 | 0.00 | 32.7 | 17.86 | 17.85 | -32.7 | 9,373 | -0.35% |
|
| 2024/03/06 | 10 | 17.85 | 12 | 17.88 | 17.90 | -2 | 9,352 | -0.02% |
|
| 2024/03/05 | 15 | 17.90 | 48.2 | 17.82 | 17.80 | -33.2 | 9,554 | -0.35% |
|
| 2024/03/04 | 2 | 17.80 | 10 | 17.80 | 17.80 | -8 | 9,527 | -0.08% |
|
| 2024/02/29 | 0 | 0.00 | 3 | 17.70 | 17.80 | -3 | 9,757 | -0.03% |
|
| 2024/02/27 | 1 | 17.60 | 4 | 17.60 | 17.65 | -3 | 9,573 | -0.03% |
|
| 2024/02/26 | 2 | 17.60 | 2 | 17.70 | 17.70 | 0 | 9,542 | 0.00% |
|
| 2024/02/23 | 0 | 0.00 | 8 | 17.65 | 17.60 | -8 | 9,557 | -0.08% |
|
| 2024/02/22 | 0 | 17.70 | 0 | 17.70 | 17.65 | 0 | 9,727 | 0.00% |
|
| 2024/02/20 | 14 | 17.69 | 3 | 17.65 | 17.65 | 11 | 10,033 | 0.11% |
|
| 2024/02/19 | 0 | 0.00 | 7 | 17.69 | 17.70 | -7 | 10,166 | -0.07% |
|
| 2024/02/15 | 0 | 0.00 | 12.1 | 17.50 | 17.60 | -12.1 | 10,205 | -0.12% |
|
| 2024/02/05 | 0 | 0.00 | 1 | 17.55 | 17.45 | -1 | 10,069 | -0.01% |
|
| 2024/02/02 | 0 | 0.00 | 10 | 17.60 | 17.60 | -10 | 10,010 | -0.10% |
|
| 2024/02/01 | 5 | 17.60 | 0.3 | 17.55 | 17.60 | 4.7 | 10,022 | 0.05% |
|
| 2024/01/31 | 0 | 17.45 | 0 | 0.00 | 17.50 | 0 | 9,964 | 0.00% |
|
| 2024/01/30 | 2 | 17.45 | 0.3 | 17.40 | 17.40 | 1.7 | 9,921 | 0.02% |
|
| 2024/01/29 | 2 | 17.50 | 0.1 | 17.55 | 17.50 | 1.9 | 9,974 | 0.02% |
|
| 2024/01/26 | 13.1 | 17.36 | 5.1 | 17.50 | 17.50 | 8 | 9,984 | 0.08% |
|
| 2024/01/25 | 4.1 | 17.40 | 0 | 0.00 | 17.30 | 4.1 | 9,966 | 0.04% |
|
| 2024/01/24 | 2.1 | 17.35 | 0 | 0.00 | 17.45 | 2.1 | 9,941 | 0.02% |
|
| 2024/01/22 | 0 | 0.00 | 0 | 17.35 | 17.30 | 0 | 10,016 | 0.00% |
|
| 2024/01/19 | 15 | 17.23 | 0 | 0.00 | 17.35 | 15 | 10,000 | 0.15% |
|
| 2024/01/18 | 20 | 17.25 | 0 | 0.00 | 17.20 | 20 | 10,014 | 0.20% |
|
| 2024/01/17 | 18.2 | 17.24 | 0 | 0.00 | 17.20 | 18.2 | 9,950 | 0.18% |
|
| 2024/01/16 | 49.1 | 17.39 | 0 | 0.00 | 17.35 | 49.1 | 9,721 | 0.51% |
|
| 2024/01/15 | 0 | 0.00 | 0 | 17.70 | 17.55 | 0 | 9,467 | 0.00% |
|
| 2024/01/12 | 11 | 17.65 | 0 | 0.00 | 17.60 | 11 | 9,516 | 0.12% |
|
| 2024/01/11 | 48 | 17.70 | 0 | 0.00 | 17.65 | 48 | 9,506 | 0.50% |
|
| 2024/01/10 | 2 | 17.68 | 7 | 17.65 | 17.65 | -5 | 9,467 | -0.05% |
|
| 2024/01/09 | 2 | 17.75 | 0 | 0.00 | 17.75 | 2 | 9,476 | 0.02% |
|
| 2024/01/08 | 1 | 17.80 | 0 | 0.00 | 17.75 | 1 | 9,531 | 0.01% |
|
| 2024/01/04 | 1 | 17.70 | 2 | 17.68 | 17.70 | -1 | 9,653 | -0.01% |
|
| 2024/01/03 | 5.1 | 17.70 | 0 | 0.00 | 17.70 | 5.1 | 9,807 | 0.05% |
|
| 2024/01/02 | 17 | 17.89 | 0 | 0.00 | 17.90 | 17 | 9,748 | 0.17% |
|
| 2023/12/29 | 3 | 17.88 | 0.1 | 17.90 | 17.90 | 2.9 | 9,759 | 0.03% |
|
| 2023/12/28 | 0 | 0.00 | 7 | 17.90 | 17.95 | -7 | 9,879 | -0.07% |
|
| 2023/12/27 | 11 | 17.85 | 9.2 | 17.86 | 17.85 | 1.8 | 9,780 | 0.02% |
|
| 2023/12/26 | 0 | 0.00 | 9 | 17.71 | 17.80 | -9 | 9,671 | -0.09% |
|
| 2023/12/25 | 0 | 0.00 | 2 | 17.70 | 17.65 | -2 | 9,701 | -0.02% |
|
| 2023/12/22 | 6 | 17.50 | 0 | 0.00 | 17.55 | 6 | 9,703 | 0.06% |
|
| 2023/12/21 | 150 | 17.55 | 21 | 17.55 | 17.45 | 129 | 9,461 | 1.36% |
大買/鉅額交易
|
| 2023/12/20 | 17.1 | 17.54 | 27 | 17.61 | 17.55 | -9.9 | 9,052 | -0.11% |
|
| 2023/12/19 | 4 | 17.60 | 0 | 0.00 | 17.60 | 4 | 8,600 | 0.05% |
|
| 2023/12/18 | 10 | 17.75 | 2 | 17.90 | 17.75 | 8 | 8,325 | 0.10% |
|
| 2023/12/15 | 1 | 17.95 | 1 | 18.00 | 17.85 | 0 | 7,977 | 0.00% |
|
| 2023/12/14 | 11 | 18.03 | 9.1 | 18.08 | 18.00 | 1.9 | 7,724 | 0.02% |
|
| 2023/12/13 | 0.5 | 18.00 | 12 | 18.00 | 18.05 | -11.5 | 7,481 | -0.15% |
|
| 2023/12/12 | 1.5 | 17.95 | 1 | 17.90 | 18.00 | 0.5 | 7,608 | 0.01% |
|
| 2023/12/11 | 13 | 17.93 | 0.1 | 17.90 | 17.95 | 12.9 | 7,683 | 0.17% |
|
| 2023/12/07 | 0.8 | 17.80 | 17.7 | 17.85 | 17.80 | -17 | 7,645 | -0.22% |
|
| 2023/12/06 | 2.2 | 17.85 | 14.4 | 17.85 | 17.80 | -12.2 | 7,604 | -0.16% |
|
| 2023/12/05 | 3 | 17.82 | 32.3 | 17.80 | 17.80 | -29.3 | 7,551 | -0.39% |
|
| 2023/12/04 | 3 | 17.90 | 2 | 17.93 | 17.85 | 1 | 7,521 | 0.01% |
|
| 2023/12/01 | 4 | 17.86 | 0 | 0.00 | 17.85 | 4 | 7,495 | 0.05% |
|
| 2023/11/30 | 7.2 | 17.95 | 0 | 0.00 | 17.80 | 7.2 | 7,448 | 0.10% |
|
| 2023/11/29 | 24.2 | 17.90 | 0.9 | 17.90 | 17.95 | 23.3 | 7,223 | 0.32% |
|
| 2023/11/28 | 0 | 0.00 | 10 | 17.93 | 17.90 | -10 | 7,149 | -0.14% |
|
| 2023/11/27 | 56.2 | 17.90 | 0 | 0.00 | 17.80 | 56.2 | 7,128 | 0.79% |
|
| 2023/11/24 | 0.2 | 17.85 | 0 | 0.00 | 17.75 | 0.2 | 7,095 | 0.00% |
|
| 2023/11/22 | 22.2 | 17.79 | 10 | 17.80 | 17.75 | 12.2 | 7,063 | 0.17% |
|
| 2023/11/21 | 2.2 | 17.85 | 1 | 17.85 | 17.90 | 1.2 | 7,030 | 0.02% |
|
| 2023/11/20 | 1.1 | 17.75 | 23 | 17.77 | 17.80 | -21.9 | 6,838 | -0.32% |
|
| 2023/11/17 | 0 | 0.00 | 3 | 17.75 | 17.70 | -3 | 6,700 | -0.04% |
|
| 2023/11/16 | 0 | 0.00 | 1 | 17.60 | 17.65 | -1 | 6,503 | -0.02% |
|
| 2023/11/15 | 14 | 17.48 | 3 | 17.50 | 17.55 | 11 | 6,377 | 0.17% |
|
| 2023/11/14 | 4 | 17.36 | 10 | 17.35 | 17.40 | -6 | 6,271 | -0.10% |
|
| 2023/11/13 | 0 | 0.00 | 0.9 | 17.40 | 17.40 | -0.9 | 6,335 | -0.01% |
|
| 2023/11/09 | 5 | 17.40 | 5.8 | 17.36 | 17.40 | -0.8 | 6,676 | -0.01% |
|
| 2023/11/08 | 2 | 17.45 | 15.3 | 17.45 | 17.40 | -13.3 | 6,906 | -0.19% |
|
| 2023/11/06 | 12 | 17.45 | 0 | 0.00 | 17.45 | 12 | 7,572 | 0.16% |
|
| 2023/11/03 | 5 | 17.35 | 0.1 | 17.35 | 17.40 | 5 | 7,926 | 0.06% |
|
| 2023/11/02 | 1 | 17.35 | 0 | 0.00 | 17.30 | 1 | 8,414 | 0.01% |
|
| 2023/11/01 | 1 | 17.15 | 5 | 17.30 | 17.30 | -4 | 8,638 | -0.05% |
|
| 2023/10/31 | 1.7 | 17.12 | 0 | 0.00 | 17.15 | 1.7 | 8,797 | 0.02% |
|
| 2023/10/30 | 6 | 17.10 | 0.6 | 17.15 | 17.15 | 5.4 | 9,091 | 0.06% |
|
| 2023/10/26 | 1 | 17.05 | 0.7 | 17.20 | 17.05 | 0.3 | 9,450 | 0.00% |
|
| 2023/10/25 | 10.6 | 17.21 | 0 | 0.00 | 17.20 | 10.6 | 9,494 | 0.11% |
|
| 2023/10/24 | 2 | 17.15 | 2 | 17.15 | 17.20 | 0 | 9,707 | 0.00% |
|
| 2023/10/23 | 3 | 17.20 | 0 | 0.00 | 17.15 | 3 | 9,982 | 0.03% |
|
| 2023/10/20 | 6 | 17.23 | 51 | 17.25 | 17.30 | -45 | 10,063 | -0.45% |
|
| 2023/10/19 | 2.1 | 17.40 | 0 | 0.00 | 17.40 | 2.1 | 10,114 | 0.02% |
|
| 2023/10/18 | 10 | 17.43 | 10 | 17.40 | 17.50 | 0 | 10,303 | 0.00% |
|
| 2023/10/17 | 11 | 17.45 | 0 | 0.00 | 17.45 | 11 | 10,518 | 0.10% |
|
| 2023/10/16 | 0 | 0.00 | 4 | 17.59 | 17.60 | -4 | 10,915 | -0.04% |
|
| 2023/10/13 | 0 | 0.00 | 5 | 17.45 | 17.50 | -5 | 11,230 | -0.04% |
|
| 2023/10/12 | 11.2 | 17.47 | 0 | 0.00 | 17.50 | 11.2 | 11,471 | 0.10% |
|
| 2023/10/11 | 5 | 17.35 | 11 | 17.40 | 17.50 | -6 | 11,559 | -0.05% |
|
| 2023/10/06 | 8 | 17.20 | 0 | 0.00 | 17.30 | 8 | 11,516 | 0.07% |
|
| 2023/10/04 | 22 | 17.11 | 0.3 | 17.15 | 17.05 | 21.8 | 11,779 | 0.18% |
|
| 2023/10/03 | 0 | 0.00 | 4 | 17.30 | 17.20 | -4 | 11,821 | -0.03% |
|
| 2023/10/02 | 3.3 | 17.30 | 0 | 0.00 | 17.30 | 3.3 | 11,999 | 0.03% |
|
| 2023/09/28 | 3 | 17.18 | 0 | 0.00 | 17.25 | 3 | 12,291 | 0.02% |
|
| 2023/09/27 | 1.2 | 17.22 | 0 | 0.00 | 17.25 | 1.2 | 12,361 | 0.01% |
|
| 2023/09/26 | 8.2 | 17.25 | 0 | 0.00 | 17.25 | 8.2 | 12,419 | 0.07% |
|
| 2023/09/22 | 2 | 17.25 | 0 | 17.35 | 17.25 | 2 | 12,706 | 0.02% |
|
| 2023/09/21 | 0.2 | 17.35 | 0 | 0.00 | 17.25 | 0.2 | 12,825 | 0.00% |
|
| 2023/09/18 | 0.6 | 17.55 | 0.7 | 17.55 | 17.50 | -0.2 | 13,160 | 0.00% |
|
| 2023/09/15 | 0 | 0.00 | 0.1 | 17.60 | 17.50 | -0.1 | 13,318 | 0.00% |
|
| 2023/09/14 | 0.2 | 17.60 | 0 | 0.00 | 17.55 | 0.2 | 13,909 | 0.00% |
|
| 2023/09/13 | 2.4 | 17.46 | 0 | 0.00 | 17.45 | 2.4 | 14,469 | 0.02% |
|
| 2023/09/12 | 0 | 0.00 | 1 | 17.40 | 17.50 | -1 | 14,937 | -0.01% |
|
| 2023/09/11 | 1 | 17.35 | 0 | 0.00 | 17.40 | 1 | 15,308 | 0.01% |
|
| 2023/09/07 | 3 | 17.30 | 0 | 0.00 | 17.30 | 3 | 15,955 | 0.02% |
|
| 2023/09/06 | 1 | 17.30 | 0 | 0.00 | 17.30 | 1 | 16,074 | 0.01% |
|
| 2023/09/04 | 5 | 17.50 | 10.9 | 17.41 | 17.45 | -5.9 | 16,370 | -0.04% |
|
| 2023/09/01 | 11 | 17.39 | 0 | 0.00 | 17.35 | 11 | 16,524 | 0.07% |
|
| 2023/08/31 | 10 | 17.50 | 0 | 0.00 | 17.30 | 10 | 16,648 | 0.06% |
|
| 2023/08/30 | 10 | 17.50 | 0 | 0.00 | 17.50 | 10 | 16,674 | 0.06% |
|
| 2023/08/29 | 0 | 0.00 | 15 | 17.40 | 17.50 | -15 | 16,776 | -0.09% |
|
| 2023/08/28 | 10 | 17.45 | 3 | 17.48 | 17.50 | 7 | 16,841 | 0.04% |
|
| 2023/08/25 | 3 | 17.45 | 0 | 0.00 | 17.35 | 3 | 17,721 | 0.02% |
|
| 2023/08/24 | 12 | 17.30 | 0 | 0.00 | 17.35 | 12 | 17,970 | 0.07% |
|
| 2023/08/22 | 11 | 17.25 | 0 | 0.00 | 17.25 | 11 | 18,174 | 0.06% |
|
| 2023/08/21 | 55 | 17.20 | 0 | 0.00 | 17.25 | 55 | 18,289 | 0.30% |
|
| 2023/08/18 | 10 | 17.30 | 2 | 17.15 | 17.15 | 8 | 18,388 | 0.04% |
|
| 2023/08/17 | 6 | 17.00 | 0 | 0.00 | 17.05 | 6 | 18,479 | 0.03% |
|
| 2023/08/16 | 15 | 17.12 | 10 | 17.10 | 17.10 | 5 | 18,536 | 0.03% |
|
| 2023/08/15 | 113.5 | 17.28 | 0 | 0.00 | 17.20 | 113.5 | 18,594 | 0.61% |
大買/鉅額交易
|
| 2023/08/14 | 3 | 17.35 | 0 | 0.00 | 17.30 | 3 | 18,767 | 0.02% |
|
| 2023/08/11 | 24.5 | 17.64 | 44 | 17.55 | 17.55 | -19.5 | 18,849 | -0.10% |
|
| 2023/08/10 | 65 | 17.90 | 33 | 17.88 | 17.80 | 32 | 18,761 | 0.17% |
|
| 2023/08/09 | 33 | 18.75 | 150 | 18.70 | 18.75 | -117 | 18,478 | -0.63% |
大賣/鉅額交易
|
| 2023/08/08 | 10.1 | 18.70 | 33 | 18.80 | 18.65 | -22.9 | 18,197 | -0.13% |
|
| 2023/08/07 | 2 | 18.80 | 45 | 18.76 | 18.80 | -43 | 17,845 | -0.24% |
|
| 2023/08/04 | 0.1 | 18.70 | 0 | 0.00 | 18.65 | 0.1 | 17,609 | 0.00% |
|
| 2023/08/02 | 0 | 0.00 | 2 | 18.80 | 18.65 | -2 | 17,650 | -0.01% |
|
| 2023/08/01 | 36 | 18.90 | 0.2 | 18.90 | 18.90 | 35.8 | 17,593 | 0.20% |
|
| 2023/07/31 | 10 | 18.90 | 2 | 18.93 | 18.85 | 8 | 17,489 | 0.05% |
|
| 2023/07/28 | 0.2 | 18.85 | 0 | 0.00 | 18.80 | 0.2 | 17,360 | 0.00% |
|
| 2023/07/27 | 1 | 18.85 | 0 | 0.00 | 18.85 | 1 | 17,474 | 0.01% |
|
| 2023/07/26 | 5 | 18.78 | 4 | 18.79 | 18.80 | 1 | 17,613 | 0.01% |
|
| 2023/07/25 | 0 | 0.00 | 32 | 18.60 | 18.65 | -32 | 17,733 | -0.18% |
|
| 2023/07/24 | 2 | 18.58 | 0 | 0.00 | 18.55 | 2 | 17,853 | 0.01% |
|
| 2023/07/21 | 4 | 18.66 | 0 | 0.00 | 18.60 | 4 | 17,689 | 0.02% |
|
| 2023/07/20 | 2 | 18.70 | 11 | 18.70 | 18.75 | -9 | 17,504 | -0.05% |
|
| 2023/07/19 | 58 | 18.74 | 50 | 19.05 | 18.70 | 8 | 17,248 | 0.05% |
|
| 2023/07/18 | 6 | 18.66 | 8 | 18.70 | 18.80 | -2 | 16,820 | -0.01% |
|
| 2023/07/17 | 59 | 18.70 | 40 | 18.66 | 18.65 | 19 | 16,424 | 0.12% |
|
| 2023/07/14 | 0 | 0.00 | 26 | 18.50 | 18.65 | -26 | 16,155 | -0.16% |
|
| 2023/07/13 | 0 | 0.00 | 4 | 18.50 | 18.45 | -4 | 15,942 | -0.03% |
|
| 2023/07/12 | 1 | 18.45 | 1 | 18.45 | 18.55 | 0 | 15,912 | 0.00% |
|
| 2023/07/11 | 0 | 0.00 | 25 | 18.45 | 18.55 | -25 | 15,805 | -0.16% |
|
| 2023/07/07 | 98 | 18.28 | 10 | 18.25 | 18.30 | 88 | 15,543 | 0.57% |
|
| 2023/07/04 | 1 | 18.70 | 0 | 0.00 | 18.65 | 1 | 15,097 | 0.01% |
|
| 2023/07/03 | 2 | 18.75 | 0.1 | 18.65 | 18.75 | 1.9 | 15,097 | 0.01% |
|
| 2023/06/30 | 2 | 18.55 | 1 | 18.65 | 18.65 | 1 | 15,001 | 0.01% |
|
| 2023/06/28 | 2 | 18.45 | 0 | 0.00 | 18.50 | 2 | 14,631 | 0.01% |
|
| 2023/06/27 | 0 | 0.00 | 1 | 18.55 | 18.50 | -1 | 14,517 | -0.01% |
|
| 2023/06/26 | 10 | 18.55 | 6 | 18.62 | 18.60 | 4 | 14,368 | 0.03% |
|
| 2023/06/21 | 0 | 0.00 | 10 | 18.65 | 18.75 | -10 | 14,183 | -0.07% |
|
| 2023/06/20 | 26 | 18.66 | 11 | 18.85 | 18.85 | 15 | 14,031 | 0.11% |
|
| 2023/06/19 | 3 | 18.77 | 1 | 18.50 | 18.90 | 2 | 13,262 | 0.02% |
|
| 2023/06/16 | 0 | 0.00 | 1 | 18.70 | 18.50 | -1 | 12,616 | -0.01% |
|
| 2023/06/15 | 15 | 18.70 | 17 | 18.74 | 18.70 | -2 | 12,228 | -0.02% |
|
| 2023/06/14 | 0 | 0.00 | 5 | 18.53 | 18.60 | -5 | 11,905 | -0.04% |
|
| 2023/06/13 | 0 | 0.00 | 32 | 18.45 | 18.45 | -32 | 11,644 | -0.27% |
|
| 2023/06/12 | 5 | 18.40 | 6 | 18.37 | 18.35 | -1 | 11,395 | -0.01% |
|
| 2023/06/09 | 23 | 18.38 | 3.3 | 18.40 | 18.40 | 19.7 | 11,326 | 0.17% |
|
| 2023/06/08 | 11 | 18.31 | 114 | 18.35 | 18.35 | -103 | 11,171 | -0.92% |
大賣/鉅額交易
|
| 2023/06/07 | 0 | 0.00 | 10 | 18.30 | 18.30 | -10 | 11,071 | -0.09% |
|
| 2023/06/06 | 9 | 18.28 | 5.2 | 18.30 | 18.25 | 3.8 | 10,915 | 0.03% |
|
| 2023/06/05 | 8 | 18.22 | 0 | 0.00 | 18.25 | 8 | 10,813 | 0.07% |
|
| 2023/06/02 | 1 | 18.10 | 1.6 | 18.18 | 18.20 | -0.6 | 10,595 | -0.01% |
|
| 2023/06/01 | 18 | 18.09 | 2.5 | 18.07 | 18.05 | 15.5 | 10,472 | 0.15% |
|
| 2023/05/31 | 10 | 18.25 | 0 | 0.00 | 18.00 | 10 | 10,384 | 0.10% |
|
| 2023/05/30 | 14 | 18.29 | 6 | 18.33 | 18.25 | 8 | 9,477 | 0.08% |
|
| 2023/05/29 | 58 | 18.10 | 1 | 18.20 | 18.15 | 57 | 9,207 | 0.62% |
|
| 2023/05/26 | 1 | 18.10 | 0 | 0.00 | 18.10 | 1 | 9,151 | 0.01% |
|
| 2023/05/25 | 0 | 0.00 | 2 | 18.18 | 18.10 | -2 | 9,004 | -0.02% |
|
| 2023/05/23 | 1.2 | 18.29 | 51 | 18.30 | 18.30 | -49.8 | 8,716 | -0.57% |
|
| 2023/05/22 | 2 | 18.35 | 36.4 | 18.34 | 18.35 | -34.4 | 8,563 | -0.40% |
|
| 2023/05/19 | 1 | 18.25 | 0 | 0.00 | 18.30 | 1 | 8,389 | 0.01% |
|
| 2023/05/18 | 0 | 0.00 | 21 | 18.30 | 18.30 | -21 | 8,176 | -0.26% |
|
| 2023/05/17 | 18 | 18.16 | 13 | 18.10 | 18.15 | 5 | 7,867 | 0.06% |
|
| 2023/05/16 | 3 | 18.10 | 10 | 18.05 | 18.10 | -7 | 7,587 | -0.09% |
|
| 2023/05/12 | 0 | 0.00 | 7 | 17.89 | 17.90 | -7 | 7,340 | -0.10% |
|
| 2023/05/10 | 20 | 18.05 | 14 | 17.96 | 17.95 | 6 | 7,039 | 0.09% |
|
| 2023/05/09 | 3 | 17.95 | 17 | 17.90 | 18.05 | -14 | 7,032 | -0.20% |
|
| 2023/05/08 | 18 | 18.14 | 9 | 18.04 | 18.00 | 9 | 6,853 | 0.13% |
|
| 2023/05/05 | 55 | 18.00 | 8.2 | 18.01 | 18.05 | 46.8 | 6,573 | 0.71% |
|
| 2023/05/04 | 3 | 17.90 | 3 | 17.90 | 17.95 | 0 | 6,503 | 0.00% |
|
| 2023/05/03 | 21.1 | 17.88 | 1 | 17.85 | 17.85 | 20.1 | 6,464 | 0.31% |
|
| 2023/05/02 | 5 | 18.03 | 18 | 18.00 | 18.00 | -13 | 6,257 | -0.21% |
|
| 2023/04/28 | 2 | 17.83 | 36 | 17.81 | 17.80 | -34 | 6,078 | -0.56% |
|
| 2023/04/27 | 13 | 17.60 | 120 | 17.68 | 17.65 | -107 | 5,685 | -1.88% |
大賣/鉅額交易
|
| 2023/04/26 | 5 | 17.50 | 5 | 17.50 | 17.50 | 0 | 5,509 | 0.00% |
|
| 2023/04/25 | 15 | 17.58 | 0 | 0.00 | 17.50 | 15 | 5,492 | 0.27% |
|
| 2023/04/21 | 3 | 17.50 | 0 | 0.00 | 17.55 | 3 | 5,516 | 0.05% |
|
| 2023/04/18 | 1 | 17.55 | 0 | 0.00 | 17.55 | 1 | 5,669 | 0.02% |
|
| 2023/04/17 | 55 | 17.50 | 0 | 0.00 | 17.50 | 55 | 5,667 | 0.97% |
|
| 2023/04/14 | 0 | 0.00 | 25 | 17.60 | 17.60 | -25 | 5,579 | -0.45% |
|
| 2023/04/13 | 3 | 17.53 | 1 | 17.55 | 17.55 | 2 | 5,511 | 0.04% |
|
| 2023/04/12 | 1 | 17.55 | 1 | 17.55 | 17.55 | 0 | 5,447 | 0.00% |
|
| 2023/04/11 | 0 | 0.00 | 2.1 | 17.57 | 17.60 | -2.1 | 5,434 | -0.04% |
|
| 2023/04/06 | 0 | 0.00 | 4 | 17.46 | 17.45 | -4 | 5,194 | -0.08% |
|
| 2023/03/31 | 0 | 0.00 | 1 | 17.45 | 17.35 | -1 | 5,092 | -0.02% |
|
| 2023/03/28 | 0 | 0.00 | 5 | 17.35 | 17.30 | -5 | 5,045 | -0.10% |
|
| 2023/03/27 | 0 | 0.00 | 8.1 | 17.20 | 17.20 | -8.1 | 5,041 | -0.16% |
|
| 2023/03/24 | 12 | 17.19 | 3 | 17.15 | 17.20 | 9 | 5,163 | 0.17% |
|
| 2023/03/23 | 0 | 0.00 | 4 | 17.20 | 17.25 | -4 | 5,165 | -0.08% |
|
| 2023/03/22 | 8 | 17.09 | 1 | 17.10 | 17.20 | 7 | 5,178 | 0.14% |
|
| 2023/03/21 | 2 | 16.80 | 5 | 16.96 | 16.95 | -3 | 5,205 | -0.06% |
|
| 2023/03/20 | 9 | 16.77 | 0 | 0.00 | 16.75 | 9 | 5,169 | 0.17% |
|
| 2023/03/17 | 2 | 16.95 | 4 | 16.95 | 16.95 | -2 | 5,096 | -0.04% |
|
| 2023/03/16 | 3 | 16.93 | 55 | 16.91 | 17.00 | -52 | 5,037 | -1.03% |
|
| 2023/03/15 | 27 | 17.10 | 8 | 17.06 | 17.05 | 19 | 5,213 | 0.36% |
|
| 2023/03/14 | 8 | 17.15 | 0 | 0.00 | 17.15 | 8 | 5,204 | 0.15% |
|
| 2023/03/13 | 1 | 17.25 | 0 | 0.00 | 17.30 | 1 | 5,171 | 0.02% |
|
| 2023/03/10 | 5 | 17.34 | 0 | 0.00 | 17.35 | 5 | 5,171 | 0.10% |
|
| 2023/03/09 | 32 | 17.45 | 0 | 0.00 | 17.55 | 32 | 5,197 | 0.62% |
|
| 2023/03/08 | 1 | 17.45 | 1 | 17.55 | 17.45 | 0 | 5,429 | 0.00% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 17.55 | 17.55 | -1 | 5,476 | -0.02% |
|
| 2023/03/06 | 7 | 17.50 | 15 | 17.50 | 17.50 | -8 | 5,529 | -0.14% |
|
| 2023/03/03 | 7 | 17.39 | 0 | 0.00 | 17.45 | 7 | 5,547 | 0.13% |
|
| 2023/03/02 | 67 | 17.40 | 0 | 0.00 | 17.40 | 67 | 5,563 | 1.20% |
|
| 2023/03/01 | 2 | 17.40 | 0 | 0.00 | 17.50 | 2 | 5,573 | 0.04% |
|
| 2023/02/24 | 5 | 17.45 | 3.7 | 17.48 | 17.45 | 1.3 | 5,548 | 0.02% |
|
| 2023/02/23 | 1 | 17.55 | 2 | 17.53 | 17.50 | -1 | 5,509 | -0.02% |
|
| 2023/02/21 | 3 | 17.48 | 0 | 0.00 | 17.55 | 3 | 5,532 | 0.05% |
|
| 2023/02/20 | 1 | 17.50 | 2 | 17.55 | 17.55 | -1 | 5,627 | -0.02% |
|
| 2023/02/17 | 3 | 17.35 | 2.2 | 17.44 | 17.45 | 0.8 | 5,736 | 0.01% |
|
| 2023/02/16 | 1.8 | 17.40 | 1 | 17.40 | 17.30 | 0.8 | 5,857 | 0.01% |
|
| 2023/02/15 | 0 | 0.00 | 9.7 | 17.35 | 17.25 | -9.7 | 6,027 | -0.16% |
|
| 2023/02/14 | 21 | 17.33 | 0 | 0.00 | 17.30 | 21 | 5,981 | 0.35% |
|
| 2023/02/13 | 3 | 17.23 | 0 | 0.00 | 17.25 | 3 | 5,987 | 0.05% |
|
| 2023/02/10 | 3 | 17.28 | 0 | 0.00 | 17.30 | 3 | 5,973 | 0.05% |
|
| 2023/02/09 | 1 | 17.30 | 0 | 0.00 | 17.30 | 1 | 5,962 | 0.02% |
|
| 2023/02/08 | 1 | 17.30 | 0 | 0.00 | 17.30 | 1 | 5,991 | 0.02% |
|
| 2023/02/06 | 1 | 17.30 | 0 | 0.00 | 17.30 | 1 | 5,977 | 0.02% |
|
| 2023/02/03 | 5 | 17.40 | 0 | 0.00 | 17.45 | 5 | 5,942 | 0.08% |
|
| 2023/02/02 | 7 | 17.49 | 10.1 | 17.45 | 17.45 | -3.1 | 5,978 | -0.05% |
|
| 2023/02/01 | 5 | 17.50 | 4 | 17.60 | 17.60 | 1 | 5,940 | 0.02% |
|
| 2023/01/30 | 0 | 0.00 | 5 | 17.65 | 17.70 | -5 | 5,984 | -0.08% |
|
| 2023/01/16 | 0 | 0.00 | 11 | 17.60 | 17.60 | -11 | 5,838 | -0.19% |
|
| 2023/01/13 | 1 | 17.50 | 13.1 | 17.50 | 17.50 | -12.1 | 5,817 | -0.21% |
|
| 2023/01/12 | 0 | 0.00 | 6 | 17.40 | 17.45 | -6 | 5,968 | -0.10% |
|
| 2023/01/11 | 40 | 17.49 | 0 | 0.00 | 17.50 | 40 | 6,032 | 0.66% |
|
| 2023/01/10 | 0 | 0.00 | 1 | 17.55 | 17.55 | -1 | 6,049 | -0.02% |
|
| 2023/01/09 | 0 | 0.00 | 6 | 17.50 | 17.50 | -6 | 6,005 | -0.10% |
|
| 2023/01/05 | 0 | 0.00 | 1 | 17.35 | 17.35 | -1 | 6,050 | -0.02% |
|
| 2023/01/03 | 0 | 0.00 | 6 | 17.20 | 17.25 | -6 | 6,196 | -0.10% |
|
| 2022/12/27 | 6 | 17.30 | 0 | 0.00 | 17.35 | 6 | 6,271 | 0.10% |
|
| 2022/12/26 | 0 | 0.00 | 10 | 17.30 | 17.30 | -10 | 6,295 | -0.16% |
|
| 2022/12/23 | 2 | 17.20 | 0 | 0.00 | 17.25 | 2 | 6,413 | 0.03% |
|
| 2022/12/22 | 0 | 0.00 | 0.1 | 17.25 | 17.30 | -0.1 | 6,521 | 0.00% |
|
| 2022/12/21 | 1 | 17.15 | 1 | 17.20 | 17.25 | 0 | 6,677 | 0.00% |
|
| 2022/12/20 | 0 | 0.00 | 2 | 17.15 | 17.25 | -2 | 6,719 | -0.03% |
|
| 2022/12/19 | 0 | 0.00 | 2 | 17.30 | 17.30 | -2 | 6,761 | -0.03% |
|
| 2022/12/16 | 0.3 | 17.30 | 0 | 0.00 | 17.35 | 0.3 | 6,757 | 0.00% |
|
| 2022/12/15 | 0.1 | 17.45 | 0 | 0.00 | 17.35 | 0.1 | 6,710 | 0.00% |
|
| 2022/12/13 | 0 | 0.00 | 50 | 17.35 | 17.35 | -50 | 6,722 | -0.74% |
|
| 2022/12/09 | 0 | 0.00 | 2 | 17.40 | 17.45 | -2 | 6,889 | -0.03% |
|
| 2022/12/08 | 5 | 17.25 | 0 | 0.00 | 17.30 | 5 | 6,933 | 0.07% |
|
| 2022/12/07 | 56 | 17.50 | 44 | 17.46 | 17.50 | 12 | 6,971 | 0.17% |
|
| 2022/12/06 | 0.3 | 17.30 | 2 | 17.35 | 17.20 | -1.8 | 6,728 | -0.03% |
|
| 2022/12/05 | 4 | 17.35 | 5 | 17.40 | 17.40 | -1 | 6,742 | -0.01% |
|
| 2022/12/01 | 5 | 17.38 | 0 | 0.00 | 17.40 | 5 | 6,815 | 0.07% |
|
| 2022/11/30 | 2 | 17.33 | 2 | 17.33 | 17.50 | 0 | 6,711 | 0.00% |
|
| 2022/11/29 | 0 | 0.00 | 21 | 17.27 | 17.25 | -21 | 6,454 | -0.33% |
|
| 2022/11/28 | 1 | 17.15 | 0 | 0.00 | 17.15 | 1 | 6,441 | 0.02% |
|
| 2022/11/24 | 3 | 17.22 | 1 | 17.20 | 17.25 | 2 | 6,550 | 0.03% |
|
| 2022/11/23 | 0.3 | 17.10 | 3 | 17.08 | 17.10 | -2.7 | 6,586 | -0.04% |
|
| 2022/11/22 | 0 | 0.00 | 3 | 17.05 | 17.05 | -3 | 6,632 | -0.05% |
|
| 2022/11/21 | 4 | 16.98 | 1 | 17.05 | 17.05 | 3 | 6,659 | 0.05% |
|
| 2022/11/18 | 9 | 16.96 | 50 | 17.05 | 17.00 | -41 | 6,661 | -0.62% |
|
| 2022/11/17 | 1.2 | 17.02 | 0 | 0.00 | 17.10 | 1.2 | 6,658 | 0.02% |
|
| 2022/11/16 | 7 | 17.14 | 10 | 17.25 | 17.15 | -3 | 6,727 | -0.04% |
|
| 2022/11/15 | 0 | 0.00 | 12 | 17.25 | 17.30 | -12 | 6,668 | -0.18% |
|
| 2022/11/14 | 0.1 | 17.20 | 3 | 17.18 | 17.20 | -2.9 | 6,576 | -0.04% |
|
| 2022/11/11 | 0 | 0.00 | 2.2 | 17.12 | 17.15 | -2.2 | 6,451 | -0.03% |
|
| 2022/11/10 | 50 | 16.90 | 0 | 0.00 | 16.80 | 50 | 6,420 | 0.78% |
|
| 2022/11/09 | 0 | 0.00 | 4 | 16.85 | 16.90 | -4 | 6,487 | -0.06% |
|
| 2022/11/08 | 3 | 16.67 | 0 | 0.00 | 16.75 | 3 | 6,498 | 0.05% |
|
| 2022/11/07 | 5 | 16.70 | 1 | 16.70 | 16.70 | 4 | 6,573 | 0.06% |
|
| 2022/11/04 | 3 | 16.30 | 2 | 16.55 | 16.55 | 1 | 6,763 | 0.01% |
|
| 2022/11/03 | 1 | 16.40 | 0 | 0.00 | 16.35 | 1 | 7,029 | 0.01% |
|
| 2022/11/02 | 10 | 16.55 | 3 | 16.57 | 16.60 | 7 | 7,152 | 0.10% |
|
| 2022/11/01 | 1 | 16.70 | 0 | 0.00 | 16.70 | 1 | 7,184 | 0.01% |
|
| 2022/10/31 | 0 | 0.00 | 20 | 16.60 | 16.60 | -20 | 7,258 | -0.28% |
|
| 2022/10/27 | 5 | 16.55 | 0 | 0.00 | 16.55 | 5 | 7,310 | 0.07% |
|
| 2022/10/26 | 0 | 0.00 | 17 | 16.74 | 16.65 | -17 | 7,310 | -0.23% |
|
| 2022/10/25 | 0 | 0.00 | 23 | 16.55 | 16.55 | -23 | 7,239 | -0.32% |
|
| 2022/10/24 | 0 | 0.00 | 6 | 16.45 | 16.40 | -6 | 7,263 | -0.08% |
|
| 2022/10/21 | 0 | 0.00 | 22 | 16.39 | 16.40 | -22 | 7,305 | -0.30% |
|
| 2022/10/20 | 4.7 | 16.23 | 0.3 | 16.20 | 16.30 | 4.4 | 7,304 | 0.06% |
|
| 2022/10/19 | 2 | 16.30 | 8 | 16.45 | 16.35 | -6 | 7,178 | -0.08% |
|
| 2022/10/18 | 0 | 0.00 | 1 | 16.60 | 16.60 | -1 | 7,144 | -0.01% |
|
| 2022/10/14 | 1 | 16.60 | 2 | 16.60 | 16.60 | -1 | 7,116 | -0.01% |
|
| 2022/10/13 | 4.3 | 16.50 | 0.5 | 16.60 | 16.55 | 3.8 | 7,164 | 0.05% |
|
| 2022/10/12 | 3 | 16.75 | 1 | 16.80 | 16.90 | 2 | 7,096 | 0.03% |
|
| 2022/10/11 | 4 | 16.69 | 0 | 0.00 | 16.65 | 4 | 7,104 | 0.06% |
|
| 2022/10/05 | 50 | 16.95 | 0 | 0.00 | 16.95 | 50 | 7,188 | 0.70% |
|
| 2022/10/03 | 0.2 | 17.05 | 1 | 17.00 | 17.00 | -0.8 | 7,152 | -0.01% |
|
| 2022/09/30 | 5 | 17.10 | 2 | 17.15 | 17.15 | 3 | 7,192 | 0.04% |
|
| 2022/09/29 | 0 | 0.00 | 2 | 17.08 | 17.15 | -2 | 7,138 | -0.03% |
|
| 2022/09/28 | 2 | 16.85 | 10 | 16.85 | 16.90 | -8 | 7,123 | -0.11% |
|
| 2022/09/27 | 5 | 17.15 | 0 | 0.00 | 17.15 | 5 | 7,032 | 0.07% |
|
| 2022/09/26 | 3 | 17.20 | 2 | 17.15 | 17.15 | 1 | 7,060 | 0.01% |
|
| 2022/09/23 | 0 | 0.00 | 5 | 17.40 | 17.40 | -5 | 7,083 | -0.07% |
|
| 2022/09/22 | 17 | 17.29 | 0 | 0.00 | 17.30 | 17 | 7,139 | 0.24% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 17.50 | 17.50 | -1 | 7,143 | -0.01% |
|
| 2022/09/20 | 0.4 | 17.50 | 0 | 0.00 | 17.55 | 0.4 | 7,095 | 0.01% |
|
| 2022/09/19 | 0 | 0.00 | 3 | 17.55 | 17.50 | -3 | 7,112 | -0.04% |
|
| 2022/09/15 | 0 | 0.00 | 0.8 | 17.60 | 17.55 | -0.8 | 7,054 | -0.01% |
|
| 2022/09/14 | 1 | 17.35 | 0 | 0.00 | 17.40 | 1 | 7,039 | 0.01% |
|
| 2022/09/13 | 1.3 | 17.65 | 0 | 0.00 | 17.60 | 1.3 | 7,153 | 0.02% |
|
| 2022/09/12 | 6 | 17.54 | 1 | 17.60 | 17.60 | 5 | 7,309 | 0.07% |
|
| 2022/09/08 | 0 | 0.00 | 2 | 17.50 | 17.50 | -2 | 7,415 | -0.03% |
|
| 2022/09/07 | 11 | 17.29 | 0 | 0.00 | 17.30 | 11 | 7,506 | 0.15% |
|
| 2022/09/05 | 0 | 0.00 | 1 | 17.45 | 17.45 | -1 | 7,581 | -0.01% |
|
| 2022/09/02 | 29 | 17.40 | 0 | 0.00 | 17.40 | 29 | 7,772 | 0.37% |
|
| 2022/09/01 | 3 | 17.43 | 0 | 0.00 | 17.45 | 3 | 7,773 | 0.04% |
|
| 2022/08/30 | 10 | 17.45 | 0 | 0.00 | 17.45 | 10 | 7,621 | 0.13% |
|
| 2022/08/29 | 4 | 17.45 | 0 | 0.00 | 17.45 | 4 | 7,599 | 0.05% |
|
| 2022/08/26 | 2 | 17.60 | 2 | 17.60 | 17.65 | 0 | 7,627 | 0.00% |
|
| 2022/08/25 | 2 | 17.60 | 3 | 17.60 | 17.60 | -1 | 7,652 | -0.01% |
|
| 2022/08/23 | 33 | 17.55 | 0 | 0.00 | 17.50 | 33 | 8,558 | 0.39% |
|
| 2022/08/22 | 1 | 17.55 | 0 | 0.00 | 17.60 | 1 | 8,737 | 0.01% |
|
| 2022/08/19 | 1 | 17.65 | 0 | 0.00 | 17.70 | 1 | 8,878 | 0.01% |
|
| 2022/08/18 | 1 | 17.60 | 0 | 0.00 | 17.65 | 1 | 8,924 | 0.01% |
|
| 2022/08/17 | 2 | 17.65 | 0 | 0.00 | 17.70 | 2 | 9,041 | 0.02% |
|
| 2022/08/16 | 11 | 17.74 | 0 | 0.00 | 17.70 | 11 | 8,925 | 0.12% |
|
| 2022/08/15 | 1 | 17.70 | 4 | 17.70 | 17.75 | -3 | 8,991 | -0.03% |
|
| 2022/08/12 | 6 | 17.75 | 0 | 0.00 | 17.80 | 6 | 9,010 | 0.07% |
|
| 2022/08/11 | 0 | 0.00 | 1 | 17.90 | 17.85 | -1 | 9,067 | -0.01% |
|
| 2022/08/10 | 1 | 18.10 | 4 | 18.19 | 18.20 | -3 | 9,027 | -0.03% |
|
| 2022/08/09 | 0 | 0.00 | 13 | 17.96 | 18.05 | -13 | 8,825 | -0.15% |
|
| 2022/08/05 | 0 | 0.00 | 7 | 17.76 | 17.80 | -7 | 8,933 | -0.08% |
|
| 2022/08/04 | 1 | 17.50 | 0 | 0.00 | 17.55 | 1 | 9,073 | 0.01% |
|
| 2022/08/03 | 0 | 0.00 | 5 | 17.65 | 17.60 | -5 | 9,158 | -0.05% |
|
| 2022/08/02 | 10 | 17.60 | 0 | 0.00 | 17.65 | 10 | 9,324 | 0.11% |
|
| 2022/07/29 | 0 | 0.00 | 2 | 17.90 | 17.80 | -2 | 9,623 | -0.02% |
|
| 2022/07/28 | 27 | 17.70 | 2 | 17.78 | 17.80 | 25 | 9,626 | 0.26% |
|
| 2022/07/26 | 8 | 17.55 | 0.3 | 17.50 | 17.55 | 7.7 | 9,607 | 0.08% |
|
| 2022/07/25 | 0 | 0.00 | 7.4 | 17.53 | 17.55 | -7.4 | 9,694 | -0.08% |
|
| 2022/07/22 | 5 | 17.25 | 5 | 17.40 | 17.40 | 0 | 9,844 | 0.00% |
|
| 2022/07/20 | 42 | 17.34 | 1 | 17.45 | 17.25 | 41 | 10,116 | 0.41% |
|
| 2022/07/19 | 10 | 17.35 | 2 | 17.38 | 17.35 | 8 | 10,138 | 0.08% |
|
| 2022/07/18 | 5 | 17.20 | 1 | 17.35 | 17.35 | 4 | 10,364 | 0.04% |
|
| 2022/07/15 | 2 | 17.05 | 3 | 17.05 | 17.05 | -1 | 10,367 | -0.01% |
|
| 2022/07/14 | 2 | 17.15 | 0 | 0.00 | 17.20 | 2 | 10,422 | 0.02% |
|
| 2022/07/13 | 4 | 17.20 | 2 | 17.30 | 17.30 | 2 | 10,497 | 0.02% |
|
| 2022/07/12 | 8 | 17.05 | 2 | 17.00 | 17.10 | 6 | 10,637 | 0.06% |
|
| 2022/07/11 | 37 | 17.25 | 0 | 0.00 | 17.25 | 37 | 10,774 | 0.34% |
|
| 2022/07/07 | 6 | 17.21 | 0 | 0.00 | 17.30 | 6 | 11,450 | 0.05% |
|
| 2022/07/06 | 2 | 17.25 | 0 | 0.00 | 17.25 | 2 | 11,741 | 0.02% |
|
| 2022/07/05 | 0 | 0.00 | 1 | 17.65 | 17.60 | -1 | 12,425 | -0.01% |
|
| 2022/07/04 | 25 | 17.30 | 1 | 17.40 | 17.40 | 24 | 12,691 | 0.19% |
|
| 2022/07/01 | 1 | 17.30 | 0 | 0.00 | 17.30 | 1 | 13,347 | 0.01% |
|
| 2022/06/30 | 28 | 17.46 | 0 | 0.00 | 17.35 | 28 | 13,760 | 0.20% |
|
| 2022/06/29 | 1 | 17.55 | 1 | 17.75 | 17.75 | 0 | 13,863 | 0.00% |
|
| 2022/06/28 | 1 | 17.65 | 0 | 0.00 | 17.70 | 1 | 14,226 | 0.01% |
|
| 2022/06/27 | 0 | 0.00 | 96.8 | 17.82 | 17.85 | -96.8 | 14,439 | -0.67% |
|
| 2022/06/24 | 0 | 0.00 | 11 | 17.77 | 17.75 | -11 | 14,439 | -0.08% |
|
| 2022/06/23 | 0 | 0.00 | 2 | 17.68 | 17.60 | -2 | 14,485 | -0.01% |
|
| 2022/06/22 | 0 | 0.00 | 31 | 17.41 | 17.45 | -31 | 14,901 | -0.21% |
|
| 2022/06/21 | 0 | 0.00 | 11 | 17.65 | 17.60 | -11 | 15,103 | -0.07% |
|
| 2022/06/20 | 4 | 17.31 | 16 | 17.37 | 17.15 | -12 | 15,598 | -0.08% |
|
| 2022/06/17 | 16 | 17.42 | 1 | 17.40 | 17.45 | 15 | 15,524 | 0.10% |
|
| 2022/06/16 | 6 | 17.63 | 0 | 0.00 | 17.55 | 6 | 15,518 | 0.04% |
|
| 2022/06/15 | 16.2 | 17.65 | 0 | 0.00 | 17.65 | 16.2 | 15,830 | 0.10% |
|
| 2022/06/14 | 17.1 | 17.50 | 5 | 17.70 | 17.65 | 12.1 | 15,947 | 0.08% |
|
| 2022/06/13 | 58.1 | 17.60 | 4 | 17.65 | 17.50 | 54.1 | 15,961 | 0.34% |
|
| 2022/06/10 | 12.2 | 17.94 | 0 | 0.00 | 17.90 | 12.2 | 15,807 | 0.08% |
|
| 2022/06/09 | 0.1 | 18.10 | 0 | 0.00 | 18.05 | 0.1 | 15,774 | 0.00% |
|
| 2022/06/08 | 6 | 17.97 | 1 | 18.05 | 18.05 | 5 | 15,774 | 0.03% |
|
| 2022/06/07 | 4 | 17.89 | 0 | 0.00 | 17.90 | 4 | 15,834 | 0.03% |
|
| 2022/06/06 | 2 | 17.95 | 0 | 0.00 | 18.00 | 2 | 15,827 | 0.01% |
|
| 2022/06/02 | 7 | 18.01 | 0 | 0.00 | 18.05 | 7 | 15,939 | 0.04% |
|
| 2022/06/01 | 2 | 18.18 | 0 | 0.00 | 18.15 | 2 | 16,183 | 0.01% |
|
| 2022/05/31 | 3 | 18.27 | 2 | 18.38 | 18.15 | 1 | 16,202 | 0.01% |
|
| 2022/05/30 | 7 | 18.34 | 7.6 | 18.53 | 18.60 | -0.6 | 15,360 | 0.00% |
|
| 2022/05/27 | 4 | 18.10 | 2 | 18.20 | 18.15 | 2 | 15,205 | 0.01% |
|
| 2022/05/26 | 5 | 18.08 | 0 | 0.00 | 18.05 | 5 | 15,154 | 0.03% |
|
| 2022/05/25 | 0 | 0.00 | 1 | 18.15 | 18.10 | -1 | 15,407 | -0.01% |
|
| 2022/05/24 | 6 | 18.20 | 21 | 18.10 | 18.05 | -15 | 15,490 | -0.10% |
|
| 2022/05/23 | 1 | 17.85 | 3 | 18.13 | 18.10 | -2 | 15,464 | -0.01% |
|
| 2022/05/20 | 4.1 | 18.10 | 0 | 0.00 | 17.95 | 4.1 | 15,633 | 0.03% |
|
| 2022/05/19 | 0.1 | 17.90 | 0 | 0.00 | 17.90 | 0.1 | 15,592 | 0.00% |
|
| 2022/05/18 | 0 | 0.00 | 12 | 18.14 | 18.15 | -12 | 15,652 | -0.08% |
|
| 2022/05/17 | 1 | 17.65 | 7 | 17.78 | 17.70 | -6 | 15,594 | -0.04% |
|
| 2022/05/13 | 1 | 17.75 | 70 | 17.75 | 17.75 | -69 | 15,587 | -0.44% |
|
| 2022/05/12 | 6 | 17.65 | 1 | 17.90 | 17.75 | 5 | 15,562 | 0.03% |
|
| 2022/05/11 | 1 | 17.80 | 1 | 17.75 | 17.80 | 0 | 15,462 | 0.00% |
|
| 2022/05/10 | 4 | 17.80 | 1 | 17.85 | 17.95 | 3 | 15,437 | 0.02% |
|
| 2022/05/09 | 9 | 17.78 | 1 | 17.75 | 17.70 | 8 | 15,410 | 0.05% |
|
| 2022/05/06 | 7 | 17.96 | 0 | 0.00 | 18.15 | 7 | 15,495 | 0.05% |
|
| 2022/05/05 | 6 | 18.27 | 0 | 0.00 | 18.30 | 6 | 15,545 | 0.04% |
|
| 2022/05/04 | 0 | 0.00 | 19 | 18.40 | 18.40 | -19 | 15,534 | -0.12% |
|
| 2022/05/03 | 25 | 18.35 | 0 | 0.00 | 18.30 | 25 | 15,702 | 0.16% |
|
| 2022/04/29 | 2.1 | 18.50 | 5 | 18.50 | 18.50 | -2.9 | 15,830 | -0.02% |
|
| 2022/04/28 | 0 | 0.00 | 49 | 18.45 | 18.45 | -49 | 15,907 | -0.31% |
|
| 2022/04/27 | 0 | 0.00 | 17 | 18.48 | 18.55 | -17 | 15,820 | -0.11% |
|
| 2022/04/26 | 0 | 0.00 | 11 | 18.66 | 18.70 | -11 | 15,902 | -0.07% |
|
| 2022/04/25 | 5 | 18.45 | 4 | 18.50 | 18.50 | 1 | 15,804 | 0.01% |
|
| 2022/04/22 | 4 | 18.50 | 6.1 | 18.67 | 18.70 | -2.1 | 15,839 | -0.01% |
|
| 2022/04/21 | 15 | 18.48 | 0 | 0.00 | 18.50 | 15 | 15,953 | 0.09% |
|
| 2022/04/20 | 0.1 | 18.50 | 1 | 18.50 | 18.55 | -0.9 | 16,377 | -0.01% |
|
| 2022/04/19 | 0.1 | 18.60 | 20 | 18.50 | 18.50 | -19.9 | 16,500 | -0.12% |
|
| 2022/04/18 | 9.4 | 18.53 | 29 | 18.57 | 18.55 | -19.6 | 16,734 | -0.12% |
|
| 2022/04/15 | 15 | 18.75 | 43.1 | 18.82 | 18.75 | -28.1 | 16,674 | -0.17% |
|
| 2022/04/14 | 35 | 18.92 | 30 | 18.80 | 18.85 | 5 | 16,822 | 0.03% |
|
| 2022/04/13 | 20 | 19.21 | 6 | 19.27 | 19.30 | 14 | 16,743 | 0.08% |
|
| 2022/04/12 | 15 | 19.08 | 29 | 19.12 | 19.10 | -14 | 16,484 | -0.08% |
|
| 2022/04/11 | 110 | 19.42 | 21 | 19.37 | 19.20 | 89 | 16,347 | 0.54% |
大買/
|
| 2022/04/08 | 2 | 19.50 | 112.3 | 19.51 | 19.75 | -110.3 | 15,748 | -0.70% |
大賣/鉅額交易
|
| 2022/04/07 | 16 | 19.65 | 1 | 19.70 | 19.50 | 15 | 15,466 | 0.10% |
|
| 2022/04/06 | 23 | 19.45 | 64.1 | 19.52 | 19.70 | -41.1 | 14,821 | -0.28% |
|
| 2022/04/01 | 15 | 19.12 | 10 | 19.15 | 19.20 | 5 | 14,377 | 0.03% |
|
| 2022/03/31 | 57 | 19.09 | 11 | 19.10 | 19.15 | 46 | 14,218 | 0.32% |
|
| 2022/03/30 | 9 | 18.83 | 76.3 | 18.84 | 18.90 | -67.3 | 13,784 | -0.49% |
|
| 2022/03/29 | 0 | 0.00 | 18 | 18.75 | 18.75 | -18 | 13,597 | -0.13% |
|
| 2022/03/28 | 10 | 18.64 | 7 | 18.74 | 18.85 | 3 | 13,561 | 0.02% |
|
| 2022/03/25 | 18 | 18.71 | 5 | 18.80 | 18.80 | 13 | 13,444 | 0.10% |
|
| 2022/03/24 | 31 | 18.89 | 6 | 18.80 | 18.90 | 25 | 13,000 | 0.19% |
|
| 2022/03/23 | 41 | 18.90 | 61.2 | 18.96 | 19.00 | -20.2 | 13,002 | -0.16% |
|
| 2022/03/22 | 36 | 18.37 | 7 | 18.44 | 18.45 | 29 | 12,373 | 0.23% |
|
| 2022/03/21 | 13 | 18.28 | 4 | 18.35 | 18.30 | 9 | 12,378 | 0.07% |
|
| 2022/03/18 | 11 | 18.24 | 64 | 18.26 | 18.40 | -53 | 12,266 | -0.43% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 18.10 | 18.05 | -1 | 11,907 | -0.01% |
|
| 2022/03/16 | 0 | 0.00 | 12 | 17.78 | 17.95 | -12 | 11,703 | -0.10% |
|
| 2022/03/15 | 0 | 0.00 | 4 | 17.61 | 17.65 | -4 | 11,619 | -0.03% |
|
| 2022/03/14 | 2.4 | 17.64 | 10 | 17.60 | 17.65 | -7.6 | 11,643 | -0.07% |
|
| 2022/03/11 | 0 | 0.00 | 5 | 17.55 | 17.55 | -5 | 11,676 | -0.04% |
|
| 2022/03/10 | 4 | 17.50 | 29 | 17.53 | 17.65 | -25 | 11,679 | -0.21% |
|
| 2022/03/09 | 10 | 17.30 | 5 | 17.45 | 17.30 | 5 | 11,617 | 0.04% |
|
| 2022/03/08 | 16 | 17.25 | 2 | 17.25 | 17.25 | 14 | 11,613 | 0.12% |
|
| 2022/03/07 | 11.1 | 17.54 | 8.5 | 17.37 | 17.40 | 2.6 | 11,466 | 0.02% |
|
| 2022/03/04 | 1 | 17.70 | 2.2 | 17.89 | 17.90 | -1.2 | 11,558 | -0.01% |
|
| 2022/03/03 | 1 | 17.85 | 0.8 | 17.95 | 18.00 | 0.2 | 11,500 | 0.00% |
|
| 2022/03/02 | 3 | 17.85 | 31.2 | 17.80 | 17.90 | -28.2 | 11,593 | -0.24% |
|
| 2022/03/01 | 16 | 17.71 | 6 | 17.80 | 17.80 | 10 | 11,500 | 0.09% |
|
| 2022/02/25 | 11 | 17.57 | 10 | 17.63 | 17.70 | 1 | 11,417 | 0.01% |
|
| 2022/02/24 | 14 | 17.73 | 2 | 17.65 | 17.70 | 12 | 11,122 | 0.11% |
|
| 2022/02/23 | 0 | 0.00 | 8 | 17.98 | 17.95 | -8 | 10,948 | -0.07% |
|
| 2022/02/22 | 36 | 17.88 | 4.1 | 17.85 | 18.00 | 31.9 | 11,027 | 0.29% |
|
| 2022/02/21 | 7 | 18.07 | 0.7 | 18.15 | 18.15 | 6.3 | 10,935 | 0.06% |
|
| 2022/02/18 | 9 | 18.17 | 44 | 18.11 | 18.10 | -35 | 10,946 | -0.32% |
|
| 2022/02/17 | 5 | 18.00 | 67 | 18.10 | 18.05 | -62 | 10,754 | -0.58% |
|
| 2022/02/16 | 19 | 17.95 | 5 | 17.95 | 17.95 | 14 | 10,704 | 0.13% |
|
| 2022/02/15 | 11.1 | 17.88 | 0 | 0.00 | 17.85 | 11.1 | 10,684 | 0.10% |
|
| 2022/02/14 | 17 | 17.92 | 6 | 17.99 | 18.00 | 11 | 10,585 | 0.10% |
|
| 2022/02/11 | 9 | 18.10 | 0 | 0.00 | 18.15 | 9 | 10,422 | 0.09% |
|
| 2022/02/10 | 12 | 18.08 | 0 | 0.00 | 18.15 | 12 | 10,322 | 0.12% |
|
| 2022/02/09 | 9 | 18.08 | 2 | 18.18 | 18.15 | 7 | 10,221 | 0.07% |
|
| 2022/02/08 | 12 | 18.01 | 8 | 18.09 | 18.10 | 4 | 10,048 | 0.04% |
|
| 2022/02/07 | 2 | 17.65 | 3 | 17.95 | 17.95 | -1 | 9,781 | -0.01% |
|
| 2022/01/26 | 51.3 | 17.55 | 10 | 17.69 | 17.65 | 41.3 | 9,542 | 0.43% |
|
| 2022/01/25 | 15 | 17.47 | 1 | 17.60 | 17.60 | 14 | 9,513 | 0.15% |
|
| 2022/01/24 | 6 | 17.72 | 11 | 17.53 | 17.75 | -5 | 9,310 | -0.05% |
|
| 2022/01/21 | 2.1 | 17.65 | 1 | 17.70 | 17.70 | 1.1 | 9,201 | 0.01% |
|
| 2022/01/20 | 7 | 17.80 | 0 | 0.00 | 17.90 | 7 | 8,994 | 0.08% |
|
| 2022/01/19 | 4 | 18.00 | 10 | 18.01 | 18.00 | -6 | 8,914 | -0.07% |
|
| 2022/01/18 | 30 | 17.87 | 5 | 18.00 | 17.95 | 25 | 8,813 | 0.28% |
|
| 2022/01/17 | 10 | 17.89 | 42 | 17.90 | 17.90 | -32 | 8,719 | -0.37% |
|
| 2022/01/14 | 6 | 18.17 | 5.7 | 18.09 | 18.10 | 0.3 | 8,561 | 0.00% |
|
| 2022/01/13 | 14 | 18.19 | 13.3 | 18.12 | 18.25 | 0.7 | 8,286 | 0.01% |
|
| 2022/01/12 | 8 | 17.91 | 3 | 18.02 | 18.00 | 5 | 7,824 | 0.06% |
|
| 2022/01/11 | 7 | 17.72 | 30 | 17.78 | 17.95 | -23 | 7,640 | -0.30% |
|
| 2022/01/10 | 23 | 17.75 | 10.1 | 17.75 | 17.80 | 12.9 | 7,310 | 0.18% |
|
| 2022/01/07 | 9 | 17.78 | 13 | 17.78 | 17.75 | -4 | 7,190 | -0.06% |
|
| 2022/01/06 | 4 | 17.50 | 58.2 | 17.49 | 17.50 | -54.2 | 6,861 | -0.79% |
|
| 2022/01/05 | 6.1 | 17.35 | 18 | 17.34 | 17.30 | -11.9 | 6,629 | -0.18% |
|
| 2022/01/04 | 0 | 0.00 | 9 | 17.21 | 17.30 | -9 | 6,563 | -0.14% |
|
| 2022/01/03 | 5 | 17.19 | 3 | 17.15 | 17.10 | 2 | 6,380 | 0.03% |
|
| 2021/12/30 | 3 | 17.00 | 7 | 17.04 | 17.00 | -4 | 6,259 | -0.06% |
|
| 2021/12/29 | 2 | 17.00 | 0 | 0.00 | 17.05 | 2 | 6,326 | 0.03% |
|
| 2021/12/28 | 4 | 16.90 | 13.7 | 16.90 | 16.95 | -9.7 | 6,285 | -0.15% |
|
| 2021/12/24 | 5 | 16.75 | 0 | 0.00 | 16.75 | 5 | 6,345 | 0.08% |
|
| 2021/12/23 | 20 | 16.70 | 5 | 16.70 | 16.70 | 15 | 6,357 | 0.24% |
|
| 2021/12/22 | 0 | 0.00 | 5 | 16.70 | 16.65 | -5 | 6,425 | -0.08% |
|
| 2021/12/21 | 5 | 16.70 | 0 | 0.00 | 16.70 | 5 | 6,442 | 0.08% |
|
| 2021/12/20 | 18 | 16.57 | 0 | 0.00 | 16.55 | 18 | 6,467 | 0.28% |
|
| 2021/12/17 | 9 | 16.59 | 0 | 0.00 | 16.60 | 9 | 6,416 | 0.14% |
|
| 2021/12/16 | 4 | 16.64 | 0 | 0.00 | 16.70 | 4 | 6,166 | 0.06% |
|
| 2021/12/15 | 1 | 16.60 | 0.1 | 16.75 | 16.65 | 0.9 | 6,282 | 0.01% |
|
| 2021/12/14 | 1 | 16.70 | 0 | 0.00 | 16.75 | 1 | 6,413 | 0.02% |
|
| 2021/12/13 | 10 | 16.85 | 0 | 0.00 | 16.80 | 10 | 6,402 | 0.16% |
|
| 2021/12/10 | 0 | 0.00 | 2 | 16.85 | 16.80 | -2 | 6,408 | -0.03% |
|
| 2021/12/09 | 0 | 0.00 | 5 | 16.90 | 16.90 | -5 | 6,428 | -0.08% |
|
| 2021/12/08 | 5 | 16.82 | 24.8 | 16.75 | 16.85 | -19.8 | 6,390 | -0.31% |
|
| 2021/12/07 | 2 | 16.70 | 0 | 0.00 | 16.70 | 2 | 6,312 | 0.03% |
|
| 2021/12/06 | 0 | 0.00 | 0.6 | 16.70 | 16.70 | -0.6 | 6,275 | -0.01% |
|
| 2021/12/03 | 0 | 0.00 | 10 | 16.70 | 16.65 | -10 | 6,283 | -0.16% |
|
| 2021/12/02 | 10 | 16.50 | 1 | 16.65 | 16.55 | 9 | 6,273 | 0.14% |
|
| 2021/12/01 | 2 | 16.65 | 0 | 0.00 | 16.65 | 2 | 6,232 | 0.03% |
|
| 2021/11/30 | 35 | 16.62 | 0 | 0.00 | 16.40 | 35 | 6,244 | 0.56% |
|
| 2021/11/29 | 4 | 16.71 | 0 | 0.00 | 16.70 | 4 | 5,856 | 0.07% |
|
| 2021/11/26 | 72 | 16.90 | 0.4 | 16.90 | 16.85 | 71.6 | 5,860 | 1.22% |
|
| 2021/11/25 | 1 | 17.05 | 0 | 0.00 | 17.20 | 1 | 6,010 | 0.02% |
|
| 2021/11/24 | 0 | 0.00 | 5 | 17.05 | 17.10 | -5 | 6,255 | -0.08% |
|
| 2021/11/23 | 7 | 17.09 | 2 | 17.05 | 17.05 | 5 | 6,456 | 0.08% |
|
| 2021/11/22 | 26 | 17.17 | 0 | 0.00 | 17.20 | 26 | 6,465 | 0.40% |
|
| 2021/11/19 | 10 | 17.18 | 10 | 17.28 | 17.25 | 0 | 6,452 | 0.00% |
|
| 2021/11/18 | 0 | 0.00 | 9 | 17.25 | 17.30 | -9 | 6,400 | -0.14% |
|
| 2021/11/17 | 5 | 17.00 | 38.8 | 16.94 | 17.00 | -33.8 | 6,203 | -0.55% |
|
| 2021/11/16 | 0 | 0.00 | 13 | 16.89 | 16.90 | -13 | 6,149 | -0.21% |
|
| 2021/11/15 | 3 | 16.82 | 23 | 16.85 | 16.90 | -20 | 6,200 | -0.32% |
|
| 2021/11/12 | 0 | 0.00 | 12 | 16.67 | 16.80 | -12 | 6,157 | -0.19% |
|
| 2021/11/11 | 4 | 16.63 | 0 | 0.00 | 16.55 | 4 | 6,121 | 0.07% |
|
| 2021/11/09 | 5 | 16.60 | 0 | 0.00 | 16.70 | 5 | 6,198 | 0.08% |
|
| 2021/11/08 | 2 | 16.55 | 0 | 0.00 | 16.60 | 2 | 6,206 | 0.03% |
|
| 2021/11/05 | 0 | 0.00 | 1 | 16.60 | 16.60 | -1 | 6,220 | -0.02% |
|
| 2021/11/01 | 10.1 | 16.45 | 5 | 16.40 | 16.45 | 5.1 | 6,365 | 0.08% |
|
| 2021/10/29 | 6 | 16.44 | 0 | 0.00 | 16.40 | 6 | 6,365 | 0.09% |
|
| 2021/10/27 | 0 | 0.00 | 5 | 16.60 | 16.55 | -5 | 6,406 | -0.08% |
|
| 2021/10/26 | 2 | 16.60 | 21 | 16.56 | 16.70 | -19 | 6,441 | -0.29% |
|
| 2021/10/25 | 11 | 16.50 | 0 | 0.00 | 16.50 | 11 | 6,378 | 0.17% |
|
| 2021/10/22 | 2 | 16.60 | 1 | 16.55 | 16.50 | 1 | 6,421 | 0.02% |
|
| 2021/10/21 | 10 | 16.55 | 2.4 | 16.60 | 16.60 | 7.6 | 6,435 | 0.12% |
|
| 2021/10/20 | 3 | 16.55 | 0 | 0.00 | 16.55 | 3 | 6,410 | 0.05% |
|
| 2021/10/19 | 6 | 16.59 | 1 | 16.60 | 16.50 | 5 | 6,479 | 0.08% |
|
| 2021/10/15 | 5 | 16.45 | 1 | 16.50 | 16.50 | 4 | 6,712 | 0.06% |
|
| 2021/10/13 | 0 | 0.00 | 0.3 | 16.35 | 16.35 | -0.3 | 6,919 | 0.00% |
|
| 2021/10/12 | 12 | 16.25 | 0 | 0.00 | 16.30 | 12 | 7,024 | 0.17% |
|
| 2021/10/07 | 0 | 0.00 | 1.1 | 16.40 | 16.40 | -1.1 | 7,036 | -0.01% |
|
| 2021/10/06 | 4 | 16.28 | 0 | 0.00 | 16.25 | 4 | 7,135 | 0.06% |
|
| 2021/10/05 | 3 | 16.25 | 0 | 0.00 | 16.35 | 3 | 7,177 | 0.04% |
|
| 2021/10/04 | 2 | 16.30 | 1 | 16.40 | 16.40 | 1 | 7,324 | 0.01% |
|
| 2021/10/01 | 0.7 | 16.45 | 0 | 0.00 | 16.25 | 0.7 | 7,367 | 0.01% |
|
| 2021/09/30 | 0 | 0.00 | 2 | 16.43 | 16.45 | -2 | 7,390 | -0.03% |
|
| 2021/09/29 | 5 | 16.30 | 0 | 0.00 | 16.30 | 5 | 7,408 | 0.07% |
|
| 2021/09/28 | 0 | 0.00 | 5 | 16.40 | 16.40 | -5 | 7,396 | -0.07% |
|
| 2021/09/27 | 5 | 16.40 | 0 | 0.00 | 16.40 | 5 | 7,445 | 0.07% |
|
| 2021/09/24 | 0 | 0.00 | 1 | 16.50 | 16.45 | -1 | 7,530 | -0.01% |
|
| 2021/09/23 | 0 | 0.00 | 3.4 | 16.27 | 16.40 | -3.4 | 7,607 | -0.04% |
|
| 2021/09/22 | 2 | 16.15 | 17 | 16.20 | 16.15 | -15 | 7,676 | -0.20% |
|
| 2021/09/17 | 1 | 16.40 | 5 | 16.60 | 16.40 | -4 | 7,580 | -0.05% |
|
| 2021/09/16 | 4 | 16.60 | 1 | 16.65 | 16.70 | 3 | 7,512 | 0.04% |
|
| 2021/09/15 | 0 | 0.00 | 5 | 16.60 | 16.60 | -5 | 7,496 | -0.07% |
|
| 2021/09/10 | 0 | 0.00 | 0.2 | 16.60 | 16.60 | -0.2 | 7,838 | 0.00% |
|
| 2021/09/09 | 0 | 0.00 | 0.3 | 16.60 | 16.50 | -0.3 | 8,389 | 0.00% |
|
| 2021/09/08 | 2 | 16.65 | 0 | 0.00 | 16.60 | 2 | 8,507 | 0.02% |
|
| 2021/09/07 | 0 | 0.00 | 10 | 16.63 | 16.70 | -10 | 9,028 | -0.11% |
|
| 2021/09/03 | 5 | 16.60 | 13 | 16.61 | 16.70 | -8 | 10,491 | -0.08% |
|
| 2021/09/02 | 22 | 16.55 | 0 | 0.00 | 16.50 | 22 | 10,602 | 0.21% |
|
| 2021/09/01 | 6 | 16.56 | 0 | 0.00 | 16.60 | 6 | 10,670 | 0.06% |
|
| 2021/08/31 | 7 | 16.49 | 0 | 0.00 | 16.50 | 7 | 10,663 | 0.07% |
|
| 2021/08/30 | 19 | 17.00 | 1 | 17.00 | 17.00 | 18 | 10,604 | 0.17% |
|
| 2021/08/27 | 12 | 16.83 | 3.1 | 16.92 | 16.95 | 8.9 | 10,559 | 0.08% |
|
| 2021/08/26 | 4 | 16.70 | 0 | 0.00 | 16.65 | 4 | 10,371 | 0.04% |
|
| 2021/08/25 | 68 | 16.75 | 0 | 0.00 | 16.70 | 68 | 10,435 | 0.65% |
|
| 2021/08/24 | 3 | 16.75 | 0 | 0.00 | 16.75 | 3 | 10,453 | 0.03% |
|
| 2021/08/23 | 10 | 16.65 | 0.4 | 16.70 | 16.70 | 9.6 | 10,469 | 0.09% |
|
| 2021/08/20 | 10 | 16.55 | 0 | 0.00 | 16.55 | 10 | 10,571 | 0.09% |
|
| 2021/08/19 | 9 | 16.65 | 10 | 16.60 | 16.60 | -1 | 11,882 | -0.01% |
|
| 2021/08/18 | 0 | 0.00 | 3 | 16.73 | 16.80 | -3 | 11,886 | -0.03% |
|
| 2021/08/17 | 0 | 0.00 | 2 | 16.73 | 16.70 | -2 | 11,923 | -0.02% |
|
| 2021/08/13 | 0 | 16.85 | 0.5 | 16.70 | 16.80 | -0.4 | 12,005 | 0.00% |
|
| 2021/08/12 | 0 | 0.00 | 2 | 16.80 | 16.85 | -2 | 12,115 | -0.02% |
|
| 2021/08/11 | 0.1 | 16.85 | 5.1 | 16.85 | 16.85 | -5 | 12,188 | -0.04% |
|
| 2021/08/10 | 0 | 0.00 | 8 | 16.75 | 16.75 | -8 | 12,288 | -0.07% |
|
| 2021/08/06 | 2 | 16.85 | 0 | 0.00 | 16.85 | 2 | 12,706 | 0.02% |
|
| 2021/08/05 | 1 | 16.85 | 5 | 16.80 | 16.85 | -4 | 12,989 | -0.03% |
|
| 2021/08/04 | 0.1 | 16.65 | 10 | 16.70 | 16.75 | -9.9 | 13,465 | -0.07% |
|
| 2021/08/03 | 5.1 | 16.60 | 0 | 0.00 | 16.65 | 5.1 | 13,561 | 0.04% |
|
| 2021/08/02 | 3.3 | 16.61 | 5 | 16.75 | 16.75 | -1.7 | 13,712 | -0.01% |
|
| 2021/07/29 | 0.1 | 16.50 | 2 | 16.60 | 16.65 | -1.9 | 13,694 | -0.01% |
|
| 2021/07/28 | 0 | 0.00 | 0.2 | 16.45 | 16.50 | -0.2 | 13,699 | 0.00% |
|
| 2021/07/27 | 6 | 16.51 | 16 | 16.50 | 16.55 | -10 | 13,844 | -0.07% |
|
| 2021/07/26 | 0.2 | 16.65 | 10.3 | 16.70 | 16.60 | -10.1 | 13,966 | -0.07% |
|
| 2021/07/23 | 1 | 16.75 | 1 | 16.75 | 16.70 | 0 | 13,965 | 0.00% |
|
| 2021/07/22 | 0.1 | 16.55 | 14 | 16.56 | 16.65 | -14 | 13,922 | -0.10% |
|
| 2021/07/21 | 0.1 | 16.35 | 0 | 0.00 | 16.40 | 0.1 | 13,814 | 0.00% |
|
| 2021/07/20 | 0.1 | 16.35 | 0 | 0.00 | 16.40 | 0.1 | 13,806 | 0.00% |
|
| 2021/07/19 | 1.1 | 16.26 | 5 | 16.45 | 16.50 | -3.9 | 13,835 | -0.03% |
|
| 2021/07/16 | 7 | 16.40 | 0 | 0.00 | 16.40 | 7 | 13,781 | 0.05% |
|
| 2021/07/15 | 4 | 16.45 | 9 | 16.40 | 16.45 | -5 | 13,784 | -0.04% |
|
| 2021/07/14 | 13 | 16.41 | 6 | 16.45 | 16.40 | 7 | 13,917 | 0.05% |
|
| 2021/07/13 | 0 | 0.00 | 11 | 16.34 | 16.35 | -11 | 14,167 | -0.08% |
|
| 2021/07/12 | 18 | 16.17 | 8.4 | 16.20 | 16.25 | 9.6 | 14,120 | 0.07% |
|
| 2021/07/09 | 0 | 16.10 | 52 | 16.15 | 16.20 | -52 | 14,035 | -0.37% |
|
| 2021/07/08 | 4 | 16.16 | 0 | 0.00 | 16.20 | 4 | 13,940 | 0.03% |
|
| 2021/07/07 | 5 | 16.15 | 0 | 0.00 | 16.20 | 5 | 13,968 | 0.04% |
|
| 2021/07/06 | 0 | 0.00 | 3 | 16.15 | 16.20 | -3 | 13,963 | -0.02% |
|
| 2021/07/05 | 0 | 0.00 | 6.2 | 16.15 | 16.10 | -6.2 | 13,954 | -0.04% |
|
| 2021/07/01 | 61 | 16.12 | 0.3 | 16.10 | 16.10 | 60.7 | 13,887 | 0.44% |
|
| 2021/06/29 | 5.3 | 16.15 | 0 | 0.00 | 16.10 | 5.3 | 13,764 | 0.04% |
|
| 2021/06/25 | 4 | 16.10 | 0 | 0.00 | 16.10 | 4 | 13,777 | 0.03% |
|
| 2021/06/24 | 0.1 | 16.15 | 0 | 0.00 | 16.10 | 0.1 | 13,665 | 0.00% |
|
| 2021/06/23 | 12.1 | 16.14 | 2 | 16.15 | 16.10 | 10.1 | 13,675 | 0.07% |
|
| 2021/06/22 | 0.1 | 16.05 | 0 | 0.00 | 16.05 | 0.1 | 13,666 | 0.00% |
|
| 2021/06/21 | 8.1 | 15.99 | 0 | 0.00 | 15.95 | 8.1 | 13,566 | 0.06% |
|
| 2021/06/18 | 48.9 | 16.04 | 0 | 0.00 | 15.95 | 48.9 | 13,404 | 0.37% |
|
| 2021/06/17 | 9.1 | 16.10 | 0 | 0.00 | 16.10 | 9.1 | 12,909 | 0.07% |
|
| 2021/06/16 | 76 | 16.10 | 0 | 0.00 | 16.10 | 76 | 12,895 | 0.59% |
|
| 2021/06/15 | 61.6 | 16.22 | 5 | 16.25 | 16.25 | 56.6 | 12,389 | 0.46% |
|
| 2021/06/11 | 58 | 16.24 | 10 | 16.30 | 16.30 | 48 | 12,146 | 0.40% |
|
| 2021/06/10 | 0 | 0.00 | 0.2 | 16.75 | 16.70 | -0.2 | 11,101 | 0.00% |
|
| 2021/06/09 | 5 | 16.70 | 0.2 | 16.80 | 16.75 | 4.8 | 10,933 | 0.04% |
|
| 2021/06/08 | 7 | 16.71 | 0 | 0.00 | 16.75 | 7 | 10,877 | 0.06% |
|
| 2021/06/07 | 40 | 16.73 | 0 | 0.00 | 16.70 | 40 | 10,908 | 0.37% |
|
| 2021/06/04 | 7 | 16.84 | 1 | 16.80 | 16.90 | 6 | 10,750 | 0.06% |
|
| 2021/06/03 | 16.1 | 16.95 | 0 | 0.00 | 16.95 | 16.1 | 10,683 | 0.15% |
|
| 2021/06/02 | 2 | 16.90 | 0 | 0.00 | 16.90 | 2 | 10,685 | 0.02% |
|
| 2021/06/01 | 5 | 16.85 | 0 | 0.00 | 16.85 | 5 | 10,605 | 0.05% |
|
| 2021/05/31 | 10 | 16.85 | 0 | 0.00 | 16.85 | 10 | 10,692 | 0.09% |
|
| 2021/05/28 | 8 | 16.85 | 2 | 16.95 | 16.90 | 6 | 10,720 | 0.06% |
|
| 2021/05/27 | 9 | 16.65 | 4 | 16.80 | 16.85 | 5 | 10,661 | 0.05% |
|
| 2021/05/26 | 1 | 16.55 | 1 | 16.90 | 16.90 | 0 | 9,594 | 0.00% |
|
| 2021/05/24 | 2 | 16.55 | 15 | 16.50 | 16.70 | -13 | 9,596 | -0.14% |
|
| 2021/05/20 | 3 | 16.40 | 0 | 0.00 | 16.40 | 3 | 9,541 | 0.03% |
|
| 2021/05/19 | 4 | 16.44 | 1 | 16.50 | 16.50 | 3 | 9,461 | 0.03% |
|
| 2021/05/18 | 0.1 | 16.75 | 8.4 | 16.75 | 16.70 | -8.3 | 9,404 | -0.09% |
|
| 2021/05/17 | 1 | 16.50 | 20 | 16.48 | 16.35 | -19 | 9,403 | -0.20% |
|
| 2021/05/14 | 16 | 16.70 | 0.4 | 16.75 | 16.75 | 15.6 | 9,139 | 0.17% |
|
| 2021/05/13 | 4.1 | 16.70 | 1 | 16.80 | 16.65 | 3.1 | 9,014 | 0.03% |
|
| 2021/05/12 | 24.1 | 16.90 | 13.9 | 16.94 | 16.80 | 10.2 | 8,703 | 0.12% |
|
| 2021/05/11 | 7 | 17.85 | 8 | 17.76 | 17.60 | -1 | 8,157 | -0.01% |
|
| 2021/05/10 | 5.2 | 17.95 | 2 | 17.95 | 18.00 | 3.2 | 8,070 | 0.04% |
|
| 2021/05/07 | 0.1 | 17.65 | 1 | 17.80 | 17.85 | -0.9 | 8,126 | -0.01% |
|
| 2021/05/05 | 3.1 | 17.55 | 0 | 0.00 | 17.60 | 3.1 | 8,176 | 0.04% |
|
| 2021/05/04 | 16 | 17.51 | 5.8 | 17.53 | 17.55 | 10.2 | 8,187 | 0.12% |
|
| 2021/05/03 | 11 | 17.70 | 2 | 17.80 | 17.65 | 9 | 8,047 | 0.11% |
|
| 2021/04/29 | 0.5 | 17.85 | 0 | 0.00 | 17.90 | 0.5 | 8,003 | 0.01% |
|
| 2021/04/28 | 8 | 17.95 | 12.6 | 17.95 | 18.00 | -4.6 | 8,021 | -0.06% |
|
| 2021/04/27 | 0 | 17.95 | 0 | 0.00 | 18.00 | 0 | 8,163 | 0.00% |
|
| 2021/04/26 | 5 | 17.95 | 32.4 | 17.96 | 18.00 | -27.4 | 8,155 | -0.34% |
|
| 2021/04/23 | 0 | 0.00 | 8 | 17.91 | 18.00 | -8 | 8,051 | -0.10% |
|
| 2021/04/22 | 10 | 17.95 | 0 | 0.00 | 17.90 | 10 | 8,020 | 0.12% |
|
| 2021/04/21 | 23.8 | 17.94 | 11 | 17.88 | 18.00 | 12.8 | 7,885 | 0.16% |
|
| 2021/04/20 | 11 | 17.98 | 0 | 0.00 | 18.10 | 11 | 7,861 | 0.14% |
|
| 2021/04/19 | 0 | 0.00 | 20.2 | 18.05 | 18.20 | -20.2 | 7,705 | -0.26% |
|
| 2021/04/16 | 6.1 | 17.72 | 3.1 | 17.75 | 17.80 | 3 | 7,447 | 0.04% |
|
| 2021/04/15 | 2.9 | 17.63 | 0.7 | 17.65 | 17.70 | 2.2 | 7,456 | 0.03% |
|
| 2021/04/14 | 0.1 | 17.60 | 0 | 0.00 | 17.55 | 0.1 | 7,424 | 0.00% |
|
| 2021/04/13 | 0.1 | 17.50 | 7 | 17.64 | 17.60 | -6.9 | 7,389 | -0.09% |
|
| 2021/04/12 | 1 | 17.50 | 2.7 | 17.46 | 17.45 | -1.7 | 7,299 | -0.02% |
|
| 2021/04/09 | 5 | 17.40 | 0 | 0.00 | 17.40 | 5 | 7,241 | 0.07% |
|
| 2021/04/08 | 1 | 17.45 | 0 | 0.00 | 17.50 | 1 | 7,256 | 0.01% |
|
| 2021/04/07 | 15 | 17.47 | 0 | 0.00 | 17.50 | 15 | 7,392 | 0.20% |
|
| 2021/04/06 | 4 | 17.50 | 0 | 0.00 | 17.50 | 4 | 7,350 | 0.05% |
|
| 2021/04/01 | 2 | 17.50 | 2 | 17.40 | 17.50 | 0 | 7,393 | 0.00% |
|
| 2021/03/31 | 0 | 0.00 | 2 | 17.50 | 17.55 | -2 | 7,347 | -0.03% |
|
| 2021/03/30 | 0 | 17.50 | 10 | 17.50 | 17.50 | -10 | 7,255 | -0.14% |
|
| 2021/03/29 | 25 | 17.49 | 6.1 | 17.46 | 17.50 | 18.9 | 7,170 | 0.26% |
|
| 2021/03/26 | 20 | 17.30 | 2.3 | 17.34 | 17.40 | 17.7 | 7,136 | 0.25% |
|
| 2021/03/25 | 0.6 | 17.20 | 2 | 17.25 | 17.20 | -1.4 | 7,099 | -0.02% |
|
| 2021/03/24 | 2 | 17.25 | 3 | 17.27 | 17.25 | -1 | 7,009 | -0.01% |
|
| 2021/03/23 | 13.1 | 17.20 | 7 | 17.20 | 17.15 | 6.1 | 6,991 | 0.09% |
|
| 2021/03/22 | 5 | 17.15 | 6 | 17.08 | 17.20 | -1 | 7,038 | -0.01% |
|
| 2021/03/19 | 12 | 17.13 | 0 | 0.00 | 17.20 | 12 | 7,171 | 0.17% |
|
| 2021/03/18 | 9 | 17.30 | 11 | 17.31 | 17.30 | -2 | 7,064 | -0.03% |
|
| 2021/03/17 | 4 | 17.23 | 0.3 | 17.45 | 17.20 | 3.7 | 7,051 | 0.05% |
|
| 2021/03/16 | 7 | 17.39 | 17 | 17.46 | 17.45 | -10 | 6,952 | -0.14% |
|
| 2021/03/15 | 2 | 17.45 | 0 | 0.00 | 17.40 | 2 | 7,008 | 0.03% |
|
| 2021/03/12 | 1.1 | 17.30 | 24 | 17.35 | 17.40 | -22.9 | 7,158 | -0.32% |
|
| 2021/03/11 | 7 | 17.42 | 2 | 17.45 | 17.40 | 5 | 7,161 | 0.07% |
|
| 2021/03/10 | 38.1 | 17.34 | 3 | 17.37 | 17.40 | 35.1 | 7,116 | 0.49% |
|
| 2021/03/09 | 1.2 | 17.30 | 72 | 17.29 | 17.35 | -70.8 | 7,078 | -1.00% |
|
| 2021/03/08 | 1 | 17.10 | 4 | 17.09 | 17.10 | -3 | 6,987 | -0.04% |
|
| 2021/03/05 | 0 | 0.00 | 1 | 17.10 | 17.10 | -1 | 6,961 | -0.01% |
|
| 2021/03/04 | 28.4 | 17.00 | 5 | 17.08 | 17.05 | 23.4 | 7,311 | 0.32% |
|
| 2021/03/03 | 24 | 17.24 | 11.3 | 17.19 | 17.25 | 12.7 | 7,267 | 0.17% |
|
| 2021/03/02 | 5 | 17.13 | 0 | 0.00 | 17.00 | 5 | 7,206 | 0.07% |
|
| 2021/02/26 | 10 | 17.04 | 2 | 17.00 | 17.05 | 8 | 7,170 | 0.11% |
|
| 2021/02/25 | 0 | 0.00 | 8.6 | 17.36 | 17.40 | -8.6 | 6,918 | -0.12% |
|
| 2021/02/24 | 1.1 | 17.21 | 11 | 17.31 | 17.20 | -9.9 | 6,907 | -0.14% |
|
| 2021/02/23 | 0.1 | 17.10 | 3 | 17.27 | 17.30 | -2.9 | 6,854 | -0.04% |
|
| 2021/02/22 | 10 | 17.10 | 5 | 17.10 | 17.05 | 5 | 6,798 | 0.07% |
|
| 2021/02/19 | 14 | 16.95 | 3 | 16.95 | 17.05 | 11 | 6,867 | 0.16% |
|
| 2021/02/17 | 6 | 16.94 | 1 | 17.05 | 17.05 | 5 | 6,865 | 0.07% |
|
| 2021/02/05 | 0 | 0.00 | 1 | 16.90 | 16.90 | -1 | 6,723 | -0.01% |
|
| 2021/02/04 | 2 | 16.75 | 0 | 0.00 | 16.75 | 2 | 6,707 | 0.03% |
|
| 2021/02/02 | 3 | 16.55 | 0 | 0.00 | 16.85 | 3 | 6,899 | 0.04% |
|
| 2021/01/29 | 23.3 | 16.68 | 0 | 0.00 | 16.55 | 23.3 | 6,858 | 0.34% |
|
| 2021/01/28 | 16.1 | 16.85 | 0 | 0.00 | 16.80 | 16.1 | 6,680 | 0.24% |
|
| 2021/01/27 | 15 | 16.99 | 1 | 17.00 | 16.95 | 14 | 6,552 | 0.21% |
|
| 2021/01/26 | 1 | 16.95 | 0 | 0.00 | 17.00 | 1 | 6,496 | 0.02% |
|
| 2021/01/25 | 2 | 16.95 | 1 | 17.00 | 17.15 | 1 | 6,446 | 0.02% |
|
| 2021/01/22 | 12 | 17.07 | 0 | 0.00 | 17.00 | 12 | 6,463 | 0.19% |
|
| 2021/01/21 | 0 | 0.00 | 0 | 17.20 | 17.10 | 0 | 6,387 | 0.00% |
|
| 2021/01/20 | 20 | 17.18 | 11 | 17.40 | 17.10 | 9 | 6,318 | 0.14% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 17.65 | 17.75 | -1 | 6,117 | -0.02% |
|
| 2021/01/18 | 0 | 0.00 | 10 | 17.55 | 17.55 | -10 | 6,090 | -0.16% |
|
| 2021/01/15 | 0 | 0.00 | 6 | 17.68 | 17.70 | -6 | 6,055 | -0.10% |
|
| 2021/01/14 | 0 | 0.00 | 12.4 | 17.86 | 17.90 | -12.4 | 6,044 | -0.20% |
|
| 2021/01/13 | 1 | 17.90 | 10.3 | 17.94 | 17.95 | -9.3 | 6,046 | -0.15% |
|
| 2021/01/08 | 12 | 17.94 | 21.2 | 17.89 | 17.95 | -9.2 | 5,888 | -0.16% |
|
| 2021/01/07 | 0 | 0.00 | 3 | 17.63 | 17.70 | -3 | 5,778 | -0.05% |
|
| 2021/01/06 | 1.9 | 17.57 | 14 | 17.54 | 17.60 | -12.1 | 5,749 | -0.21% |
|
| 2021/01/05 | 0 | 0.00 | 6 | 17.65 | 17.70 | -6 | 5,682 | -0.11% |
|
| 2021/01/04 | 6 | 17.79 | 0 | 0.00 | 17.80 | 6 | 5,668 | 0.11% |
|
| 2020/12/31 | 0 | 0.00 | 20.1 | 17.90 | 17.95 | -20.1 | 5,600 | -0.36% |
|
| 2020/12/30 | 0 | 0.00 | 10.1 | 17.82 | 17.95 | -10.1 | 5,552 | -0.18% |
|
| 2020/12/29 | 0 | 0.00 | 4 | 17.60 | 17.55 | -4 | 5,366 | -0.07% |
|
| 2020/12/28 | 0 | 0.00 | 12.2 | 17.43 | 17.60 | -12.2 | 5,390 | -0.23% |
|
| 2020/12/24 | 0 | 0.00 | 1.6 | 17.23 | 17.30 | -1.6 | 5,342 | -0.03% |
|
| 2020/12/23 | 8 | 17.15 | 0 | 0.00 | 17.15 | 8 | 5,384 | 0.15% |
|
| 2020/12/22 | 12 | 17.23 | 0 | 0.00 | 17.15 | 12 | 5,444 | 0.22% |
|
| 2020/12/21 | 11 | 17.24 | 2 | 17.43 | 17.40 | 9 | 5,582 | 0.16% |
|
| 2020/12/16 | 26.5 | 17.17 | 1 | 17.35 | 17.35 | 25.5 | 5,651 | 0.45% |
|
| 2020/12/15 | 31 | 17.04 | 0 | 0.00 | 17.00 | 31 | 5,663 | 0.55% |
|
| 2020/12/14 | 6 | 17.20 | 0 | 0.00 | 17.20 | 6 | 5,507 | 0.11% |
|
| 2020/12/11 | 1.4 | 17.35 | 0 | 0.00 | 17.35 | 1.4 | 5,530 | 0.02% |
|
| 2020/12/10 | 0 | 17.35 | 0 | 0.00 | 17.25 | 0 | 5,524 | 0.00% |
|
| 2020/12/09 | 8 | 17.13 | 6 | 17.16 | 17.10 | 2 | 5,505 | 0.04% |
|
| 2020/12/08 | 10 | 17.36 | 5 | 17.45 | 17.30 | 5 | 5,368 | 0.09% |
|
| 2020/12/04 | 0 | 0.00 | 2 | 17.75 | 17.75 | -2 | 5,293 | -0.04% |
|
| 2020/12/03 | 0 | 0.00 | 2 | 17.65 | 17.65 | -2 | 5,270 | -0.04% |
|
| 2020/12/02 | 1 | 17.60 | 0.2 | 17.60 | 17.60 | 0.8 | 5,307 | 0.02% |
|
| 2020/12/01 | 1 | 17.60 | 1 | 17.75 | 17.75 | 0 | 5,351 | 0.00% |
|
| 2020/11/30 | 5 | 17.66 | 0 | 0.00 | 17.80 | 5 | 5,383 | 0.09% |
|
| 2020/11/25 | 0 | 0.00 | 0 | 17.85 | 17.90 | 0 | 5,297 | 0.00% |
|
| 2020/11/24 | 11 | 17.81 | 0 | 0.00 | 17.80 | 11 | 5,355 | 0.21% |
|
| 2020/11/23 | 10 | 17.98 | 15 | 17.95 | 17.95 | -5 | 5,320 | -0.09% |
|
| 2020/11/20 | 55 | 17.75 | 1 | 17.80 | 17.80 | 54 | 5,264 | 1.03% |
|
| 2020/11/19 | 15 | 17.87 | 2 | 17.83 | 17.95 | 13 | 5,271 | 0.25% |
|
| 2020/11/16 | 1 | 17.90 | 0 | 0.00 | 18.00 | 1 | 5,250 | 0.02% |
|
| 2020/11/12 | 2 | 17.90 | 9 | 17.90 | 17.95 | -7 | 5,284 | -0.13% |
|
| 2020/11/11 | 2 | 18.03 | 46 | 18.04 | 18.05 | -44 | 5,263 | -0.84% |
|
| 2020/11/10 | 1 | 17.85 | 2.2 | 17.94 | 17.95 | -1.2 | 5,089 | -0.02% |
|
| 2020/11/06 | 0 | 0.00 | 3 | 17.60 | 17.65 | -3 | 5,015 | -0.06% |
|
| 2020/11/04 | 0 | 0.00 | 2 | 17.40 | 17.40 | -2 | 5,286 | -0.04% |
|
| 2020/11/03 | 1 | 17.35 | 0 | 0.00 | 17.40 | 1 | 5,327 | 0.02% |
|
| 2020/10/30 | 6.7 | 17.03 | 0 | 0.00 | 17.05 | 6.7 | 5,399 | 0.12% |
|
| 2020/10/29 | 5 | 17.10 | 0 | 0.00 | 17.10 | 5 | 5,386 | 0.09% |
|
| 2020/10/28 | 20 | 17.20 | 0 | 0.00 | 17.30 | 20 | 5,511 | 0.36% |
|
| 2020/10/22 | 2 | 17.10 | 0 | 0.00 | 17.10 | 2 | 5,775 | 0.03% |
|
| 2020/10/21 | 4 | 17.33 | 0 | 0.00 | 17.30 | 4 | 5,816 | 0.07% |
|
| 2020/10/19 | 0 | 0.00 | 1 | 17.35 | 17.30 | -1 | 5,900 | -0.02% |
|
| 2020/10/16 | 29 | 17.29 | 0.2 | 17.30 | 17.20 | 28.8 | 5,922 | 0.49% |
|
| 2020/10/14 | 10.5 | 17.50 | 0 | 0.00 | 17.45 | 10.5 | 5,983 | 0.18% |
|
| 2020/10/13 | 0 | 0.00 | 1 | 17.40 | 17.40 | -1 | 6,006 | -0.02% |
|
| 2020/10/08 | 2 | 17.45 | 0 | 0.00 | 17.55 | 2 | 6,107 | 0.03% |
|
| 2020/10/07 | 0 | 0.00 | 2.1 | 17.60 | 17.50 | -2.1 | 6,134 | -0.03% |
|
| 2020/10/06 | 2 | 17.40 | 24 | 17.56 | 17.60 | -22 | 6,179 | -0.36% |
|
| 2020/10/05 | 5 | 17.35 | 0 | 0.00 | 17.40 | 5 | 6,182 | 0.08% |
|
| 2020/09/30 | 22 | 17.35 | 2 | 17.55 | 17.35 | 20 | 6,250 | 0.32% |
|
| 2020/09/24 | 24.3 | 17.01 | 0 | 0.00 | 16.90 | 24.3 | 6,313 | 0.38% |
|
| 2020/09/23 | 2 | 17.50 | 8 | 17.47 | 17.45 | -6 | 6,201 | -0.10% |
|
| 2020/09/22 | 6 | 17.63 | 6 | 17.64 | 17.65 | 0 | 6,163 | 0.00% |
|
| 2020/09/17 | 8.1 | 17.96 | 0 | 0.00 | 17.90 | 8.1 | 6,207 | 0.13% |
|
| 2020/09/16 | 2.5 | 17.93 | 0 | 0.00 | 18.00 | 2.5 | 6,219 | 0.04% |
|
| 2020/09/15 | 1 | 18.00 | 0 | 0.00 | 18.00 | 1 | 6,253 | 0.02% |
|
| 2020/09/14 | 0.4 | 18.00 | 10 | 17.85 | 17.90 | -9.6 | 6,334 | -0.15% |
|
| 2020/09/11 | 3 | 17.87 | 0 | 0.00 | 17.90 | 3 | 6,349 | 0.05% |
|
| 2020/09/10 | 3 | 17.80 | 0 | 0.00 | 18.00 | 3 | 6,523 | 0.05% |
|
| 2020/09/09 | 15 | 17.68 | 0 | 0.00 | 17.75 | 15 | 6,568 | 0.23% |
|
| 2020/09/08 | 2 | 17.88 | 0 | 0.00 | 17.90 | 2 | 6,586 | 0.03% |
|
| 2020/09/07 | 16 | 17.78 | 0 | 0.00 | 17.80 | 16 | 6,672 | 0.24% |
|
| 2020/09/04 | 23 | 17.80 | 0 | 0.00 | 17.80 | 23 | 6,785 | 0.34% |
|
| 2020/09/03 | 9 | 17.92 | 8 | 17.92 | 17.95 | 1 | 6,774 | 0.01% |
|
| 2020/09/02 | 20.5 | 17.85 | 0.1 | 18.00 | 17.95 | 20.4 | 6,794 | 0.30% |
|
| 2020/09/01 | 43 | 18.17 | 0 | 0.00 | 18.15 | 43 | 6,757 | 0.64% |
|
| 2020/08/31 | 1 | 18.25 | 6 | 18.25 | 18.25 | -5 | 6,753 | -0.07% |
|
| 2020/08/28 | 2 | 18.35 | 0 | 0.00 | 18.45 | 2 | 6,756 | 0.03% |
|
| 2020/08/27 | 2 | 18.30 | 0 | 0.00 | 18.25 | 2 | 6,822 | 0.03% |
|
| 2020/08/26 | 1 | 18.30 | 5 | 18.25 | 18.35 | -4 | 6,917 | -0.06% |
|
| 2020/08/25 | 4 | 18.35 | 7 | 18.35 | 18.40 | -3 | 7,019 | -0.04% |
|
| 2020/08/24 | 2 | 18.20 | 0 | 0.00 | 18.25 | 2 | 7,739 | 0.03% |
|
| 2020/08/21 | 0 | 0.00 | 0.1 | 18.30 | 18.30 | -0.1 | 7,804 | 0.00% |
|
| 2020/08/20 | 4 | 18.18 | 7 | 18.05 | 18.15 | -3 | 7,807 | -0.04% |
|
| 2020/08/19 | 1 | 18.55 | 5 | 18.50 | 18.50 | -4 | 7,821 | -0.05% |
|
| 2020/08/18 | 0 | 0.00 | 10 | 18.51 | 18.60 | -10 | 7,842 | -0.13% |
|
| 2020/08/17 | 0 | 0.00 | 2 | 18.45 | 18.45 | -2 | 7,999 | -0.03% |
|
| 2020/08/14 | 7 | 18.40 | 0.3 | 18.45 | 18.40 | 6.7 | 8,087 | 0.08% |
|
| 2020/08/13 | 1 | 18.40 | 3 | 18.40 | 18.55 | -2 | 8,115 | -0.02% |
|
| 2020/08/12 | 5 | 18.35 | 0 | 18.35 | 18.35 | 5 | 8,177 | 0.06% |
|
| 2020/08/11 | 7 | 18.34 | 2 | 18.45 | 18.30 | 5 | 8,158 | 0.06% |
|
| 2020/08/10 | 11 | 19.29 | 0.3 | 19.40 | 19.40 | 10.7 | 8,074 | 0.13% |
|
| 2020/08/07 | 5 | 19.25 | 0 | 0.00 | 19.20 | 5 | 8,037 | 0.06% |
|
| 2020/08/06 | 0 | 0.00 | 36 | 19.27 | 19.30 | -36 | 8,049 | -0.45% |
|
| 2020/08/05 | 10.5 | 19.05 | 2 | 19.05 | 19.05 | 8.5 | 8,051 | 0.11% |
|
| 2020/08/03 | 8 | 18.93 | 0 | 0.00 | 18.80 | 8 | 8,033 | 0.10% |
|
| 2020/07/31 | 20 | 19.02 | 0 | 0.00 | 19.00 | 20 | 8,009 | 0.25% |
|
| 2020/07/30 | 22 | 19.00 | 3 | 19.20 | 19.20 | 19 | 8,042 | 0.24% |
|
| 2020/07/29 | 13 | 18.99 | 2 | 19.15 | 19.05 | 11 | 8,066 | 0.14% |
|
| 2020/07/28 | 7 | 18.79 | 2 | 18.90 | 19.00 | 5 | 8,200 | 0.06% |
|
| 2020/07/27 | 13 | 18.97 | 0 | 0.00 | 18.90 | 13 | 8,336 | 0.16% |
|
| 2020/07/24 | 23 | 19.20 | 0 | 0.00 | 19.10 | 23 | 8,344 | 0.28% |
|
| 2020/07/23 | 2 | 19.35 | 7.5 | 19.35 | 19.35 | -5.5 | 8,290 | -0.07% |
|
| 2020/07/22 | 7 | 19.43 | 2 | 19.50 | 19.50 | 5 | 8,341 | 0.06% |
|
| 2020/07/21 | 2 | 19.50 | 1 | 19.40 | 19.45 | 1 | 8,346 | 0.01% |
|
| 2020/07/20 | 6 | 19.30 | 0 | 0.00 | 19.30 | 6 | 8,441 | 0.07% |
|
| 2020/07/17 | 4 | 19.38 | 4.1 | 19.57 | 19.35 | -0.1 | 8,466 | 0.00% |
|
| 2020/07/16 | 3.5 | 19.49 | 0 | 0.00 | 19.45 | 3.5 | 8,589 | 0.04% |
|
| 2020/07/15 | 0 | 0.00 | 3 | 19.53 | 19.60 | -3 | 8,692 | -0.03% |
|
| 2020/07/14 | 2 | 19.35 | 0 | 0.00 | 19.35 | 2 | 8,721 | 0.02% |
|
| 2020/07/13 | 21 | 19.43 | 0 | 0.00 | 19.40 | 21 | 8,893 | 0.24% |
|
| 2020/07/10 | 10 | 19.53 | 0 | 0.00 | 19.45 | 10 | 8,994 | 0.11% |
|
| 2020/07/09 | 2 | 19.55 | 0 | 0.00 | 19.65 | 2 | 9,089 | 0.02% |
|
| 2020/07/08 | 1.6 | 19.57 | 0 | 0.00 | 19.60 | 1.6 | 9,046 | 0.02% |
|
| 2020/07/07 | 42 | 19.62 | 1 | 19.65 | 19.65 | 41 | 9,065 | 0.45% |
|
| 2020/07/06 | 34 | 19.59 | 5 | 19.75 | 19.75 | 29 | 9,041 | 0.32% |
|
| 2020/07/02 | 0 | 0.00 | 6 | 19.40 | 19.50 | -6 | 9,213 | -0.07% |
|
| 2020/07/01 | 5 | 19.40 | 16.4 | 19.35 | 19.40 | -11.4 | 9,276 | -0.12% |
|
| 2020/06/30 | 0 | 0.00 | 5 | 19.40 | 19.35 | -5 | 9,442 | -0.05% |
|
| 2020/06/29 | 3 | 19.13 | 0 | 0.00 | 19.25 | 3 | 9,446 | 0.03% |
|
| 2020/06/23 | 2 | 19.50 | 0 | 0.00 | 19.55 | 2 | 9,465 | 0.02% |
|
| 2020/06/19 | 4 | 19.71 | 1 | 19.75 | 19.60 | 3 | 9,488 | 0.03% |
|
| 2020/06/18 | 4 | 19.76 | 0 | 0.00 | 19.75 | 4 | 9,521 | 0.04% |
|
| 2020/06/17 | 1 | 19.65 | 0 | 0.00 | 20.05 | 1 | 9,627 | 0.01% |
|
| 2020/06/16 | 5 | 19.75 | 0 | 0.00 | 19.75 | 5 | 9,790 | 0.05% |
|
| 2020/06/15 | 5 | 19.32 | 0 | 0.00 | 19.30 | 5 | 10,046 | 0.05% |
|
| 2020/06/12 | 2.9 | 19.42 | 3 | 19.45 | 19.45 | -0.1 | 10,237 | 0.00% |
|
| 2020/06/11 | 22 | 19.81 | 1 | 19.95 | 19.75 | 21 | 10,453 | 0.20% |
|
| 2020/06/10 | 3 | 20.18 | 4 | 20.20 | 20.25 | -1 | 10,493 | -0.01% |
|
| 2020/06/09 | 3 | 20.17 | 0 | 0.00 | 20.15 | 3 | 10,866 | 0.03% |
|
| 2020/06/08 | 17 | 20.00 | 55 | 20.19 | 20.40 | -38 | 11,116 | -0.34% |
|
| 2020/06/05 | 1 | 19.90 | 27 | 19.95 | 19.90 | -26 | 11,066 | -0.24% |
|
| 2020/06/04 | 7 | 19.75 | 0 | 0.00 | 19.85 | 7 | 11,250 | 0.06% |
|
| 2020/06/03 | 1 | 19.55 | 62 | 19.68 | 19.65 | -61 | 11,357 | -0.54% |
|
| 2020/06/02 | 5 | 19.20 | 0 | 0.00 | 19.20 | 5 | 11,328 | 0.04% |
|
| 2020/06/01 | 0 | 0.00 | 0.3 | 19.10 | 19.10 | -0.3 | 11,285 | 0.00% |
|
| 2020/05/29 | 0 | 0.00 | 1 | 19.15 | 18.80 | -1 | 11,229 | -0.01% |
|
| 2020/05/28 | 42 | 18.97 | 0 | 0.00 | 18.95 | 42 | 10,596 | 0.40% |
|
| 2020/05/27 | 25 | 19.00 | 3 | 19.12 | 19.05 | 22 | 10,702 | 0.21% |
|
| 2020/05/26 | 17 | 19.05 | 7 | 19.04 | 19.15 | 10 | 10,823 | 0.09% |
|
| 2020/05/25 | 4 | 18.73 | 0 | 0.00 | 18.80 | 4 | 10,889 | 0.04% |
|
| 2020/05/22 | 19.9 | 18.79 | 1 | 18.80 | 18.75 | 18.9 | 10,859 | 0.17% |
|
| 2020/05/21 | 0 | 0.00 | 5 | 19.05 | 19.10 | -5 | 10,746 | -0.05% |
|
| 2020/05/20 | 2 | 18.98 | 0 | 0.00 | 18.85 | 2 | 10,677 | 0.02% |
|
| 2020/05/18 | 2 | 18.80 | 0 | 0.00 | 18.80 | 2 | 10,672 | 0.02% |
|
| 2020/05/15 | 3 | 18.77 | 0 | 0.00 | 18.80 | 3 | 10,686 | 0.03% |
|
| 2020/05/14 | 10 | 18.85 | 1 | 18.90 | 18.80 | 9 | 10,636 | 0.08% |
|
| 2020/05/13 | 3 | 18.88 | 0 | 0.00 | 19.10 | 3 | 10,582 | 0.03% |
|
| 2020/05/11 | 0.4 | 19.20 | 1 | 19.20 | 19.15 | -0.6 | 10,591 | -0.01% |
|
| 2020/05/08 | 1 | 18.90 | 5 | 18.93 | 18.90 | -4 | 10,630 | -0.04% |
|
| 2020/05/06 | 1 | 18.65 | 0 | 0.00 | 18.75 | 1 | 10,597 | 0.01% |
|
| 2020/05/05 | 18 | 18.86 | 4 | 18.88 | 18.80 | 14 | 10,598 | 0.13% |
|
| 2020/05/04 | 21 | 18.86 | 0 | 0.00 | 18.80 | 21 | 10,585 | 0.20% |
|
| 2020/04/30 | 1 | 19.70 | 0 | 0.00 | 19.60 | 1 | 10,474 | 0.01% |
|
| 2020/04/29 | 4 | 19.61 | 0 | 0.00 | 19.60 | 4 | 10,418 | 0.04% |
|
| 2020/04/28 | 4 | 19.40 | 1 | 19.50 | 19.50 | 3 | 10,460 | 0.03% |
|
| 2020/04/27 | 0 | 0.00 | 6.1 | 19.41 | 19.40 | -6.1 | 10,685 | -0.06% |
|
| 2020/04/24 | 0 | 0.00 | 1 | 19.10 | 18.90 | -1 | 10,621 | -0.01% |
|
| 2020/04/23 | 9 | 18.94 | 0 | 0.00 | 19.00 | 9 | 10,598 | 0.08% |
|
| 2020/04/22 | 1 | 19.00 | 2 | 19.15 | 19.10 | -1 | 10,454 | -0.01% |
|
| 2020/04/21 | 3 | 19.35 | 0 | 0.00 | 19.20 | 3 | 10,412 | 0.03% |
|
| 2020/04/20 | 2 | 20.10 | 0.1 | 20.15 | 20.15 | 1.9 | 10,270 | 0.02% |
|
| 2020/04/17 | 0 | 0.00 | 2 | 20.65 | 20.30 | -2 | 10,156 | -0.02% |
|
| 2020/04/16 | 0 | 0.00 | 2.3 | 20.35 | 20.10 | -2.3 | 10,050 | -0.02% |
|
| 2020/04/15 | 2 | 20.45 | 3.1 | 20.55 | 20.60 | -1.1 | 9,879 | -0.01% |
|
| 2020/04/14 | 1 | 19.80 | 128.6 | 19.95 | 19.75 | -127.6 | 9,779 | -1.31% |
大賣/鉅額交易
|
| 2020/04/13 | 5 | 19.65 | 0 | 0.00 | 19.60 | 5 | 9,673 | 0.05% |
|
| 2020/04/10 | 0 | 0.00 | 2 | 19.60 | 19.70 | -2 | 9,668 | -0.02% |
|
| 2020/04/09 | 0 | 0.00 | 2.6 | 19.36 | 19.40 | -2.6 | 9,610 | -0.03% |
|
| 2020/04/08 | 2 | 19.15 | 0 | 0.00 | 19.20 | 2 | 9,578 | 0.02% |
|
| 2020/04/07 | 2 | 19.20 | 0 | 0.00 | 19.45 | 2 | 9,440 | 0.02% |
|
| 2020/04/06 | 2 | 18.85 | 4 | 19.15 | 19.15 | -2 | 9,345 | -0.02% |
|
| 2020/04/01 | 2 | 18.75 | 0 | 0.00 | 18.80 | 2 | 9,213 | 0.02% |
|
| 2020/03/31 | 2 | 18.90 | 2 | 19.05 | 19.05 | 0 | 8,995 | 0.00% |
|
| 2020/03/30 | 2 | 19.05 | 2 | 19.30 | 19.50 | 0 | 8,877 | 0.00% |
|
| 2020/03/27 | 1 | 19.70 | 1 | 19.70 | 19.85 | 0 | 8,766 | 0.00% |
|
| 2020/03/26 | 2 | 19.55 | 2 | 19.80 | 19.70 | 0 | 8,718 | 0.00% |
|
| 2020/03/25 | 4 | 19.43 | 3.6 | 19.50 | 19.65 | 0.4 | 8,800 | 0.01% |
|
| 2020/03/24 | 0 | 0.00 | 8 | 19.28 | 19.25 | -8 | 8,733 | -0.09% |
|
| 2020/03/23 | 4 | 18.30 | 2 | 18.60 | 18.25 | 2 | 8,684 | 0.02% |
|
| 2020/03/20 | 1 | 18.80 | 0.1 | 18.75 | 18.70 | 0.9 | 8,611 | 0.01% |
|
| 2020/03/19 | 5 | 18.44 | 9 | 18.97 | 18.70 | -4 | 8,286 | -0.05% |
|
| 2020/03/18 | 9 | 19.14 | 52 | 19.25 | 19.50 | -43 | 7,984 | -0.54% |
|
| 2020/03/17 | 31 | 20.01 | 0 | 0.00 | 19.45 | 31 | 7,757 | 0.40% |
|
| 2020/03/16 | 0 | 0.00 | 18 | 21.78 | 21.20 | -18 | 7,518 | -0.24% |
|
| 2020/03/13 | 0 | 0.00 | 116 | 21.87 | 22.25 | -116 | 7,323 | -1.58% |
大賣/鉅額交易
|
| 2020/03/12 | 1 | 22.00 | 17 | 22.53 | 22.20 | -16 | 6,860 | -0.23% |
|
| 2020/03/11 | 0 | 0.00 | 78 | 23.04 | 23.05 | -78 | 6,557 | -1.19% |
|
| 2020/03/10 | 0 | 0.00 | 1 | 23.00 | 22.95 | -1 | 6,476 | -0.02% |
|
| 2020/03/09 | 0 | 0.00 | 19 | 22.99 | 23.00 | -19 | 6,276 | -0.30% |
|
| 2020/03/05 | 3 | 23.40 | 0 | 0.00 | 23.40 | 3 | 5,917 | 0.05% |
|
| 2020/03/04 | 0 | 0.00 | 50 | 23.30 | 23.30 | -50 | 5,890 | -0.85% |
|
| 2020/03/03 | 0 | 0.00 | 0.5 | 23.10 | 23.20 | -0.5 | 5,820 | -0.01% |
|
| 2020/03/02 | 0 | 0.00 | 7 | 23.29 | 23.20 | -7 | 5,690 | -0.12% |
|
| 2020/02/24 | 0 | 0.00 | 5.8 | 23.14 | 23.25 | -5.8 | 5,537 | -0.10% |
|
| 2020/02/19 | 2 | 23.45 | 7.6 | 23.36 | 23.50 | -5.6 | 5,500 | -0.10% |
|
| 2020/02/18 | 1 | 23.15 | 9 | 23.16 | 23.15 | -8 | 5,477 | -0.15% |
|
| 2020/02/17 | 0 | 0.00 | 9 | 23.09 | 23.15 | -9 | 5,565 | -0.16% |
|
| 2020/02/14 | 0 | 0.00 | 3 | 23.20 | 23.20 | -3 | 5,649 | -0.05% |
|
| 2020/02/13 | 0 | 0.00 | 3 | 23.05 | 23.10 | -3 | 5,775 | -0.05% |
|
| 2020/02/12 | 0 | 0.00 | 3.2 | 22.85 | 23.00 | -3.2 | 5,908 | -0.05% |
|
| 2020/02/11 | 5 | 22.94 | 0 | 0.00 | 22.70 | 5 | 5,918 | 0.08% |
|
| 2020/02/10 | 0 | 0.00 | 2 | 22.90 | 22.95 | -2 | 5,986 | -0.03% |
|
| 2020/02/07 | 0 | 0.00 | 35.7 | 22.81 | 22.90 | -35.7 | 6,011 | -0.59% |
|
| 2020/02/06 | 2.9 | 22.50 | 12 | 22.58 | 22.75 | -9.1 | 6,030 | -0.15% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 21.85 | 22.15 | -1 | 6,123 | -0.02% |
|
| 2020/02/03 | 0 | 0.00 | 212 | 20.96 | 21.75 | -212 | 6,444 | -3.29% |
大賣/鉅額交易
|
| 2020/01/31 | 1 | 21.70 | 0 | 0.00 | 21.45 | 1 | 6,420 | 0.02% |
|
| 2020/01/30 | 1 | 21.65 | 77 | 21.70 | 21.65 | -76 | 6,417 | -1.18% |
|
| 2020/01/20 | 2 | 22.45 | 0 | 0.00 | 22.45 | 2 | 6,241 | 0.03% |
|
| 2020/01/15 | 10 | 22.40 | 0 | 0.00 | 22.35 | 10 | 6,522 | 0.15% |
|
| 2020/01/14 | 1 | 22.40 | 0 | 0.00 | 22.55 | 1 | 6,611 | 0.02% |
|
| 2020/01/08 | 0 | 0.00 | 3 | 22.30 | 22.25 | -3 | 6,828 | -0.04% |
|
| 2020/01/06 | 0 | 0.00 | 3 | 22.55 | 22.55 | -3 | 6,877 | -0.04% |
|
| 2020/01/02 | 0 | 0.00 | 53 | 22.70 | 22.80 | -53 | 6,881 | -0.77% |
|
| 2019/12/31 | 1 | 22.85 | 0 | 0.00 | 22.70 | 1 | 6,888 | 0.01% |
|
| 2019/12/30 | 1 | 22.90 | 0 | 0.00 | 22.80 | 1 | 6,931 | 0.01% |
|
| 2019/12/23 | 0 | 0.00 | 3 | 22.85 | 23.00 | -3 | 7,348 | -0.04% |
|
| 2019/12/20 | 3 | 22.90 | 0 | 0.00 | 22.75 | 3 | 7,409 | 0.04% |
|
| 2019/12/18 | 0 | 0.00 | 5 | 22.82 | 22.90 | -5 | 7,419 | -0.07% |
|
| 2019/12/16 | 5 | 22.70 | 0.2 | 22.55 | 22.55 | 4.8 | 7,563 | 0.06% |
|
| 2019/12/11 | 7 | 22.51 | 0 | 0.00 | 22.50 | 7 | 7,844 | 0.09% |
|
| 2019/12/10 | 3 | 22.65 | 0 | 0.00 | 22.65 | 3 | 7,855 | 0.04% |
|
| 2019/12/09 | 0 | 0.00 | 10 | 22.70 | 22.80 | -10 | 7,941 | -0.13% |
|
| 2019/12/03 | 0 | 0.00 | 3 | 22.85 | 22.90 | -3 | 8,054 | -0.04% |
|
| 2019/12/02 | 3 | 22.95 | 0 | 0.00 | 22.90 | 3 | 8,066 | 0.04% |
|
| 2019/11/29 | 0 | 0.00 | 5 | 22.90 | 22.95 | -5 | 8,067 | -0.06% |
|
| 2019/11/27 | 0 | 0.00 | 34.2 | 22.90 | 22.90 | -34.2 | 8,091 | -0.42% |
|
| 2019/11/26 | 1 | 22.95 | 0 | 0.00 | 22.90 | 1 | 8,149 | 0.01% |
|
| 2019/11/25 | 53 | 22.95 | 7.4 | 22.90 | 23.00 | 45.6 | 7,868 | 0.58% |
|
| 2019/11/22 | 25 | 22.98 | 2.9 | 22.93 | 22.95 | 22.1 | 8,010 | 0.28% |
|
| 2019/11/21 | 6 | 23.03 | 2 | 23.03 | 23.05 | 4 | 8,005 | 0.05% |
|
| 2019/11/20 | 0 | 0.00 | 4 | 22.96 | 23.00 | -4 | 7,958 | -0.05% |
|
| 2019/11/18 | 1 | 22.65 | 1 | 22.60 | 22.80 | 0 | 7,945 | 0.00% |
|
| 2019/11/15 | 0 | 0.00 | 0.9 | 22.50 | 22.60 | -0.9 | 8,004 | -0.01% |
|
| 2019/11/14 | 0 | 0.00 | 6 | 22.52 | 22.55 | -6 | 8,007 | -0.07% |
|
| 2019/11/13 | 0 | 0.00 | 5 | 22.67 | 22.75 | -5 | 8,025 | -0.06% |
|
| 2019/11/12 | 2 | 22.85 | 3 | 22.80 | 22.80 | -1 | 7,961 | -0.01% |
|
| 2019/11/11 | 0 | 0.00 | 28 | 22.89 | 22.90 | -28 | 7,828 | -0.36% |
|
| 2019/11/08 | 2 | 23.05 | 1 | 23.20 | 23.20 | 1 | 7,683 | 0.01% |
|
| 2019/11/07 | 3 | 23.10 | 0 | 0.00 | 23.25 | 3 | 7,663 | 0.04% |
|
| 2019/11/06 | 2.1 | 23.40 | 0 | 0.00 | 23.50 | 2.1 | 7,542 | 0.03% |
|
| 2019/11/05 | 9 | 23.23 | 4 | 23.23 | 23.35 | 5 | 7,591 | 0.07% |
|
| 2019/11/04 | 5 | 23.42 | 7.8 | 23.39 | 23.55 | -2.8 | 7,732 | -0.04% |
|
| 2019/11/01 | 2 | 23.50 | 3 | 23.40 | 23.50 | -1 | 7,938 | -0.01% |
|
| 2019/10/31 | 0 | 0.00 | 49.4 | 23.63 | 23.75 | -49.4 | 7,979 | -0.62% |
|
| 2019/10/30 | 0 | 0.00 | 52.2 | 23.00 | 23.10 | -52.2 | 7,659 | -0.68% |
|
| 2019/10/29 | 0 | 0.00 | 5 | 22.73 | 22.75 | -5 | 7,603 | -0.07% |
|
| 2019/10/28 | 1 | 22.35 | 13.9 | 22.46 | 22.50 | -12.9 | 7,548 | -0.17% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 22.10 | 22.15 | -1 | 7,550 | -0.01% |
|
| 2019/10/24 | 0 | 0.00 | 53 | 21.98 | 22.00 | -53 | 7,553 | -0.70% |
|
| 2019/10/23 | 0 | 0.00 | 12 | 21.90 | 21.90 | -12 | 7,595 | -0.16% |
|
| 2019/10/21 | 0.5 | 21.70 | 14.8 | 21.75 | 21.80 | -14.3 | 7,593 | -0.19% |
|
| 2019/10/18 | 0 | 0.00 | 8.8 | 21.79 | 21.80 | -8.8 | 7,595 | -0.12% |
|
| 2019/10/17 | 0 | 0.00 | 0.7 | 21.70 | 21.85 | -0.7 | 7,703 | -0.01% |
|
| 2019/10/16 | 0 | 0.00 | 2 | 21.80 | 21.85 | -2 | 7,729 | -0.03% |
|
| 2019/10/14 | 3 | 21.85 | 0.6 | 21.70 | 21.85 | 2.4 | 7,794 | 0.03% |
|
| 2019/10/09 | 2 | 21.75 | 0 | 0.00 | 21.60 | 2 | 7,772 | 0.03% |
|
| 2019/10/08 | 0 | 0.00 | 2 | 21.68 | 21.70 | -2 | 7,834 | -0.03% |
|
| 2019/10/07 | 0 | 0.00 | 3 | 21.55 | 21.55 | -3 | 7,890 | -0.04% |
|
| 2019/10/04 | 0.1 | 21.55 | 0.3 | 21.55 | 21.60 | -0.2 | 7,947 | 0.00% |
|
| 2019/10/03 | 0.7 | 21.50 | 0 | 0.00 | 21.60 | 0.7 | 7,940 | 0.01% |
|
| 2019/10/02 | 0 | 0.00 | 10 | 21.80 | 21.75 | -10 | 7,944 | -0.13% |
|
| 2019/09/26 | 1 | 21.75 | 60 | 21.75 | 21.75 | -59 | 7,850 | -0.75% |
|
| 2019/09/25 | 3 | 21.60 | 3.4 | 21.56 | 21.65 | -0.4 | 7,880 | 0.00% |
|
| 2019/09/24 | 0 | 0.00 | 6 | 21.58 | 21.55 | -6 | 7,939 | -0.08% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 21.90 | 21.60 | -1 | 7,937 | -0.01% |
|
| 2019/09/20 | 0 | 0.00 | 61 | 21.70 | 21.70 | -61 | 7,972 | -0.77% |
|
| 2019/09/19 | 0 | 0.00 | 3 | 21.62 | 21.50 | -3 | 7,883 | -0.04% |
|
| 2019/09/18 | 0 | 0.00 | 11 | 21.50 | 21.45 | -11 | 7,874 | -0.14% |
|
| 2019/09/17 | 0 | 0.00 | 6 | 21.36 | 21.40 | -6 | 7,786 | -0.08% |
|
| 2019/09/16 | 0 | 0.00 | 22.1 | 21.16 | 21.20 | -22.1 | 7,878 | -0.28% |
|
| 2019/09/12 | 5 | 20.92 | 0 | 0.00 | 21.00 | 5 | 7,847 | 0.06% |
|
| 2019/09/11 | 0.8 | 20.75 | 10 | 20.76 | 20.80 | -9.2 | 7,930 | -0.12% |
|
| 2019/09/09 | 0.2 | 20.40 | 0 | 0.00 | 20.45 | 0.2 | 7,947 | 0.00% |
|
| 2019/09/06 | 2.7 | 20.19 | 2 | 20.30 | 20.30 | 0.7 | 8,016 | 0.01% |
|
| 2019/09/03 | 6 | 20.05 | 0 | 0.00 | 20.05 | 6 | 8,819 | 0.07% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 20.20 | 20.25 | -1 | 9,403 | -0.01% |
|
| 2019/08/30 | 1 | 20.05 | 0 | 0.00 | 20.20 | 1 | 9,756 | 0.01% |
|
| 2019/08/21 | 0 | 0.00 | 1 | 20.15 | 20.15 | -1 | 10,809 | -0.01% |
|
| 2019/08/16 | 2 | 19.80 | 2 | 20.15 | 20.05 | 0 | 11,052 | 0.00% |
|
| 2019/08/14 | 121.2 | 20.02 | 0 | 0.00 | 19.95 | 121.2 | 11,171 | 1.08% |
大買/鉅額交易
|
| 2019/08/12 | 0 | 0.00 | 0.5 | 20.05 | 20.05 | -0.5 | 11,651 | 0.00% |
|
| 2019/08/08 | 3 | 20.10 | 0 | 0.00 | 20.05 | 3 | 11,670 | 0.03% |
|
| 2019/08/07 | 2 | 19.85 | 2 | 20.05 | 20.10 | 0 | 11,667 | 0.00% |
|
| 2019/08/06 | 1.1 | 19.64 | 5 | 19.94 | 20.00 | -3.9 | 11,615 | -0.03% |
|
| 2019/08/05 | 6 | 21.15 | 11 | 21.15 | 21.15 | -5 | 11,410 | -0.04% |
|
| 2019/08/02 | 2 | 21.35 | 6 | 21.52 | 21.25 | -4 | 11,190 | -0.04% |
|
| 2019/08/01 | 2 | 21.65 | 0 | 0.00 | 21.65 | 2 | 11,067 | 0.02% |
|
| 2019/07/31 | 0 | 0.00 | 0.2 | 21.70 | 21.80 | -0.2 | 11,018 | 0.00% |
|
| 2019/07/30 | 0 | 0.00 | 8.2 | 21.90 | 21.85 | -8.2 | 10,957 | -0.08% |
|
| 2019/07/29 | 0 | 0.00 | 2 | 21.95 | 21.85 | -2 | 10,971 | -0.02% |
|
| 2019/07/25 | 0 | 0.00 | 8 | 21.90 | 21.90 | -8 | 10,943 | -0.07% |
|
| 2019/07/23 | 2 | 21.60 | 3 | 21.85 | 21.60 | -1 | 10,839 | -0.01% |
|
| 2019/07/22 | 4 | 21.95 | 0 | 0.00 | 21.85 | 4 | 10,749 | 0.04% |
|
| 2019/07/18 | 0 | 0.00 | 6 | 21.80 | 21.75 | -6 | 10,526 | -0.06% |
|
| 2019/07/16 | 0 | 0.00 | 5 | 21.55 | 21.60 | -5 | 10,338 | -0.05% |
|
| 2019/07/12 | 4 | 21.43 | 22.6 | 21.71 | 21.50 | -18.6 | 10,268 | -0.18% |
|
| 2019/07/11 | 0 | 0.00 | 23.9 | 21.40 | 21.45 | -23.9 | 10,174 | -0.24% |
|
| 2019/07/10 | 0 | 0.00 | 1 | 21.10 | 21.15 | -1 | 10,127 | -0.01% |
|
| 2019/07/03 | 0 | 0.00 | 5 | 20.90 | 21.00 | -5 | 9,985 | -0.05% |
|
| 2019/07/02 | 2 | 20.95 | 0 | 0.00 | 20.95 | 2 | 9,924 | 0.02% |
|
| 2019/07/01 | 0 | 0.00 | 1.7 | 20.92 | 20.85 | -1.7 | 9,855 | -0.02% |
|
| 2019/06/28 | 0 | 0.00 | 6 | 21.00 | 20.95 | -6 | 9,759 | -0.06% |
|
| 2019/06/26 | 2 | 21.00 | 2 | 20.99 | 20.85 | 0 | 9,695 | 0.00% |
|
| 2019/06/25 | 2 | 21.00 | 2.7 | 20.95 | 20.95 | -0.7 | 9,619 | -0.01% |
|
| 2019/06/24 | 0 | 0.00 | 60 | 20.95 | 21.00 | -60 | 9,564 | -0.63% |
|
| 2019/06/21 | 6 | 20.95 | 0.3 | 20.70 | 20.80 | 5.7 | 9,519 | 0.06% |
|
| 2019/06/20 | 0 | 0.00 | 9.2 | 21.09 | 21.10 | -9.2 | 9,353 | -0.10% |
|
| 2019/06/19 | 0 | 0.00 | 15 | 20.94 | 21.00 | -15 | 9,339 | -0.16% |
|
| 2019/06/18 | 2 | 20.75 | 0 | 0.00 | 20.75 | 2 | 9,189 | 0.02% |
|
| 2019/06/14 | 5 | 20.55 | 15 | 20.56 | 20.55 | -10 | 9,169 | -0.11% |
|
| 2019/06/13 | 0 | 0.00 | 4 | 20.35 | 20.55 | -4 | 9,115 | -0.04% |
|
| 2019/06/12 | 2 | 20.35 | 7 | 20.20 | 20.35 | -5 | 9,044 | -0.06% |
|
| 2019/06/11 | 13 | 20.93 | 10.4 | 20.98 | 20.70 | 2.6 | 8,759 | 0.03% |
|
| 2019/06/10 | 4 | 20.88 | 36.7 | 21.26 | 21.45 | -32.7 | 8,307 | -0.39% |
|
| 2019/06/06 | 2 | 20.25 | 79 | 20.56 | 20.70 | -77 | 7,781 | -0.99% |
|
| 2019/06/05 | 3 | 20.15 | 3 | 20.10 | 20.20 | 0 | 7,525 | 0.00% |
|
| 2019/06/04 | 5 | 20.00 | 15 | 20.00 | 20.05 | -10 | 7,383 | -0.14% |
|
| 2019/06/03 | 0 | 0.00 | 19 | 19.97 | 20.00 | -19 | 7,368 | -0.26% |
|
| 2019/05/31 | 2.1 | 19.66 | 22 | 19.78 | 19.95 | -19.9 | 7,172 | -0.28% |
|
| 2019/05/30 | 0 | 0.00 | 13 | 19.50 | 19.50 | -13 | 6,839 | -0.19% |
|
| 2019/05/29 | 0 | 0.00 | 1 | 19.30 | 19.25 | -1 | 6,744 | -0.01% |
|
| 2019/05/28 | 0 | 0.00 | 5 | 19.29 | 19.30 | -5 | 6,828 | -0.07% |
|
| 2019/05/24 | 1 | 19.10 | 20 | 19.14 | 19.20 | -19 | 6,521 | -0.29% |
|
| 2019/05/23 | 0 | 0.00 | 31 | 19.00 | 19.00 | -31 | 6,363 | -0.49% |
|
| 2019/05/22 | 0 | 0.00 | 36 | 18.98 | 19.00 | -36 | 6,378 | -0.56% |
|
| 2019/05/21 | 6 | 19.00 | 0.2 | 18.90 | 19.00 | 5.8 | 6,384 | 0.09% |
|
| 2019/05/20 | 0 | 0.00 | 34 | 18.88 | 19.00 | -34 | 6,236 | -0.55% |
|
| 2019/05/17 | 0 | 0.00 | 32 | 18.33 | 18.35 | -32 | 5,794 | -0.55% |
|
| 2019/05/15 | 0 | 0.00 | 6 | 18.05 | 18.05 | -6 | 5,782 | -0.10% |
|
| 2019/05/14 | 1 | 18.05 | 0 | 0.00 | 18.00 | 1 | 5,838 | 0.02% |
|
| 2019/05/13 | 0 | 0.00 | 3 | 18.07 | 18.05 | -3 | 5,815 | -0.05% |
|
| 2019/05/10 | 2 | 18.05 | 1.9 | 18.07 | 18.10 | 0.1 | 5,844 | 0.00% |
|
| 2019/05/09 | 12 | 18.13 | 2 | 18.10 | 18.05 | 10 | 5,859 | 0.17% |
|
| 2019/05/08 | 0 | 0.00 | 60 | 18.25 | 18.25 | -60 | 5,793 | -1.04% |
|
| 2019/05/07 | 0 | 0.00 | 51 | 18.25 | 18.30 | -51 | 5,756 | -0.89% |
|
| 2019/05/06 | 5 | 18.25 | 0 | 0.00 | 18.15 | 5 | 5,794 | 0.09% |
|
| 2019/05/03 | 2 | 18.40 | 12 | 18.44 | 18.45 | -10 | 5,721 | -0.17% |
|
| 2019/05/02 | 15 | 18.54 | 3 | 18.57 | 18.50 | 12 | 5,654 | 0.21% |
|
| 2019/04/30 | 7.7 | 18.50 | 7.1 | 18.45 | 18.50 | 0.6 | 5,552 | 0.01% |
|
| 2019/04/29 | 1 | 18.45 | 10 | 18.45 | 18.45 | -9 | 5,491 | -0.16% |
|
| 2019/04/25 | 14.8 | 18.34 | 0 | 0.00 | 18.35 | 14.8 | 5,447 | 0.27% |
|
| 2019/04/23 | 32 | 18.25 | 1 | 18.20 | 18.30 | 31 | 5,457 | 0.57% |
|
| 2019/04/19 | 5 | 18.20 | 0 | 0.00 | 18.20 | 5 | 5,508 | 0.09% |
|
| 2019/04/18 | 1 | 18.20 | 0 | 0.00 | 18.25 | 1 | 5,516 | 0.02% |
|
| 2019/04/17 | 29 | 18.25 | 0 | 0.00 | 18.35 | 29 | 5,590 | 0.52% |
|
| 2019/04/16 | 0 | 0.00 | 1 | 18.30 | 18.30 | -1 | 5,604 | -0.02% |
|
| 2019/04/10 | 0 | 0.00 | 0.9 | 18.30 | 18.40 | -0.9 | 5,679 | -0.02% |
|
| 2019/04/09 | 0 | 0.00 | 0.1 | 18.30 | 18.40 | -0.1 | 5,727 | 0.00% |
|
| 2019/04/08 | 3 | 18.37 | 0 | 0.00 | 18.30 | 3 | 5,749 | 0.05% |
|
| 2019/04/01 | 5 | 18.30 | 0 | 0.00 | 18.30 | 5 | 5,786 | 0.09% |
|
| 2019/03/29 | 0 | 0.00 | 5 | 18.20 | 18.45 | -5 | 5,753 | -0.09% |
|
| 2019/03/28 | 1 | 18.20 | 0 | 0.00 | 18.20 | 1 | 5,740 | 0.02% |
|
| 2019/03/27 | 2 | 18.30 | 0 | 0.00 | 18.25 | 2 | 5,739 | 0.03% |
|
| 2019/03/26 | 0 | 0.00 | 6 | 18.22 | 18.30 | -6 | 5,804 | -0.10% |
|
| 2019/03/25 | 1 | 18.15 | 2 | 18.23 | 18.25 | -1 | 5,818 | -0.02% |
|
| 2019/03/22 | 13 | 18.25 | 0 | 0.00 | 18.20 | 13 | 5,768 | 0.23% |
|
| 2019/03/21 | 1 | 18.40 | 0 | 0.00 | 18.45 | 1 | 5,689 | 0.02% |
|
| 2019/03/20 | 4 | 18.38 | 0 | 0.00 | 18.45 | 4 | 5,663 | 0.07% |
|
| 2019/03/19 | 1 | 18.40 | 28 | 18.40 | 18.35 | -27 | 5,609 | -0.48% |
|
| 2019/03/18 | 3 | 18.25 | 0 | 0.00 | 18.25 | 3 | 5,564 | 0.05% |
|
| 2019/03/15 | 0 | 0.00 | 0.1 | 18.10 | 18.15 | -0.1 | 5,551 | 0.00% |
|
| 2019/03/14 | 3 | 18.15 | 0 | 0.00 | 18.05 | 3 | 5,463 | 0.05% |
|
| 2019/03/13 | 0 | 0.00 | 22.8 | 18.10 | 18.10 | -22.8 | 5,472 | -0.42% |
|
| 2019/03/12 | 2 | 18.05 | 3 | 18.18 | 18.20 | -1 | 5,454 | -0.02% |
|
| 2019/03/11 | 6 | 18.03 | 0 | 0.00 | 18.00 | 6 | 5,489 | 0.11% |
|
| 2019/03/08 | 1 | 18.10 | 0 | 0.00 | 18.10 | 1 | 5,446 | 0.02% |
|
| 2019/03/05 | 3.2 | 18.23 | 0 | 0.00 | 18.20 | 3.2 | 5,582 | 0.06% |
|
| 2019/03/04 | 4 | 18.34 | 0 | 0.00 | 18.30 | 4 | 5,561 | 0.07% |
|
| 2019/02/27 | 1 | 18.45 | 7 | 18.40 | 18.50 | -6 | 5,488 | -0.11% |
|
| 2019/02/22 | 2 | 18.25 | 0 | 0.00 | 18.30 | 2 | 5,245 | 0.04% |
|
| 2019/02/21 | 0 | 0.00 | 33.4 | 18.20 | 18.25 | -33.4 | 5,190 | -0.64% |
|
| 2019/02/20 | 5 | 18.05 | 3 | 18.20 | 18.20 | 2 | 5,155 | 0.04% |
|
| 2019/02/18 | 2 | 18.10 | 0 | 0.00 | 18.10 | 2 | 5,041 | 0.04% |
|
| 2019/02/15 | 7 | 17.95 | 0 | 0.00 | 17.95 | 7 | 4,992 | 0.14% |
|
| 2019/02/11 | 0 | 0.00 | 1 | 18.00 | 17.90 | -1 | 4,724 | -0.02% |
|
| 2019/01/29 | 1 | 17.85 | 10 | 17.90 | 17.90 | -9 | 4,585 | -0.20% |
|
| 2019/01/25 | 2 | 17.90 | 0 | 0.00 | 18.00 | 2 | 4,570 | 0.04% |
|
| 2019/01/23 | 2 | 17.85 | 0 | 0.00 | 17.85 | 2 | 4,580 | 0.04% |
|
| 2019/01/21 | 2 | 17.95 | 0 | 0.00 | 17.85 | 2 | 4,620 | 0.04% |
|
| 2019/01/18 | 0 | 0.00 | 14.5 | 17.90 | 17.85 | -14.5 | 4,619 | -0.31% |
|
| 2019/01/15 | 0 | 0.00 | 4 | 17.85 | 17.95 | -4 | 4,808 | -0.08% |
|
| 2019/01/14 | 0 | 0.00 | 12.7 | 17.70 | 17.70 | -12.7 | 4,774 | -0.27% |
|
| 2019/01/11 | 0 | 0.00 | 1 | 17.95 | 17.95 | -1 | 4,759 | -0.02% |
|
| 2019/01/10 | 0.2 | 17.80 | 0 | 0.00 | 17.85 | 0.2 | 4,739 | 0.00% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 17.90 | 17.95 | -1 | 4,785 | -0.02% |
|
| 2019/01/08 | 1 | 17.60 | 5 | 17.70 | 17.50 | -4 | 4,726 | -0.08% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 17.60 | 17.75 | -1 | 4,830 | -0.02% |
|
| 2019/01/04 | 0.8 | 17.25 | 3 | 17.30 | 17.25 | -2.3 | 4,900 | -0.05% |
|
| 2019/01/03 | 0 | 0.00 | 2 | 17.30 | 17.25 | -2 | 5,225 | -0.04% |
|
| 2018/12/28 | 2 | 17.25 | 1 | 17.25 | 17.20 | 1 | 5,337 | 0.02% |
|
| 2018/12/27 | 1 | 17.20 | 0 | 0.00 | 17.30 | 1 | 5,346 | 0.02% |
|
| 2018/12/26 | 35 | 17.11 | 0 | 0.00 | 17.10 | 35 | 5,402 | 0.65% |
|
| 2018/12/24 | 30 | 17.35 | 3 | 17.50 | 17.50 | 27 | 5,473 | 0.49% |
|
| 2018/12/19 | 5 | 17.45 | 0 | 0.00 | 17.70 | 5 | 5,637 | 0.09% |
|
| 2018/12/14 | 1 | 17.55 | 0 | 0.00 | 17.75 | 1 | 5,746 | 0.02% |
|
| 2018/12/13 | 0 | 0.00 | 0.1 | 17.70 | 17.75 | -0.1 | 5,809 | 0.00% |
|
| 2018/12/10 | 0 | 0.00 | 9 | 17.49 | 17.45 | -9 | 5,846 | -0.15% |
|
| 2018/12/07 | 6 | 17.65 | 0 | 0.00 | 17.65 | 6 | 5,847 | 0.10% |
|
| 2018/12/04 | 2 | 17.85 | 3 | 17.95 | 18.00 | -1 | 6,040 | -0.02% |
|
| 2018/11/30 | 3 | 17.65 | 0 | 0.00 | 17.50 | 3 | 6,066 | 0.05% |
|
| 2018/11/29 | 0 | 0.00 | 2 | 17.85 | 17.60 | -2 | 5,997 | -0.03% |
|
| 2018/11/27 | 2 | 17.70 | 0 | 0.00 | 17.70 | 2 | 6,796 | 0.03% |
|
| 2018/11/23 | 0 | 0.00 | 1 | 17.70 | 17.85 | -1 | 7,235 | -0.01% |
|
| 2018/11/22 | 28 | 17.72 | 3 | 17.70 | 17.75 | 25 | 7,361 | 0.34% |
|
| 2018/11/16 | 0 | 0.00 | 2 | 17.95 | 17.95 | -2 | 7,656 | -0.03% |
|
| 2018/11/15 | 0 | 0.00 | 7 | 18.01 | 17.95 | -7 | 7,774 | -0.09% |
|
| 2018/11/13 | 0 | 0.00 | 2 | 17.60 | 17.75 | -2 | 8,004 | -0.02% |
|
| 2018/11/09 | 0 | 17.85 | 3 | 17.85 | 17.85 | -3 | 8,105 | -0.04% |
|
| 2018/11/07 | 0 | 0.00 | 4 | 17.80 | 17.80 | -4 | 8,163 | -0.05% |
|
| 2018/11/06 | 2 | 17.65 | 0 | 0.00 | 17.70 | 2 | 8,185 | 0.02% |
|
| 2018/11/05 | 0 | 0.00 | 2 | 17.50 | 17.65 | -2 | 8,269 | -0.02% |
|
| 2018/11/02 | 0 | 0.00 | 4 | 17.55 | 17.60 | -4 | 8,289 | -0.05% |
|
| 2018/10/31 | 3 | 17.45 | 0 | 0.00 | 17.55 | 3 | 8,473 | 0.04% |
|
| 2018/10/30 | 1 | 17.40 | 0 | 0.00 | 17.50 | 1 | 8,387 | 0.01% |
|
| 2018/10/29 | 0 | 0.00 | 2 | 17.25 | 17.35 | -2 | 8,417 | -0.02% |
|
| 2018/10/25 | 6 | 17.05 | 0 | 0.00 | 17.30 | 6 | 8,458 | 0.07% |
|
| 2018/10/24 | 18 | 17.25 | 1 | 17.50 | 17.30 | 17 | 8,445 | 0.20% |
|
| 2018/10/23 | 29 | 17.32 | 0 | 0.00 | 17.45 | 29 | 8,436 | 0.34% |
|
| 2018/10/22 | 2 | 17.50 | 0 | 0.00 | 17.60 | 2 | 8,397 | 0.02% |
|
| 2018/10/19 | 0 | 0.00 | 1 | 17.45 | 17.50 | -1 | 8,443 | -0.01% |
|
| 2018/10/18 | 0 | 0.00 | 38.2 | 17.55 | 17.55 | -38.2 | 8,432 | -0.45% |
|
| 2018/10/17 | 0 | 0.00 | 50 | 17.50 | 17.50 | -50 | 8,437 | -0.59% |
|
| 2018/10/16 | 60 | 17.42 | 14 | 17.50 | 17.50 | 46 | 8,456 | 0.54% |
|
| 2018/10/15 | 3 | 17.45 | 0 | 0.00 | 17.40 | 3 | 8,449 | 0.04% |
|
| 2018/10/12 | 2 | 17.70 | 33 | 17.63 | 17.65 | -31 | 8,384 | -0.37% |
|
| 2018/10/11 | 30 | 17.59 | 6.2 | 17.63 | 17.50 | 23.8 | 8,352 | 0.29% |
|
| 2018/10/09 | 0.5 | 18.40 | 10 | 18.31 | 18.45 | -9.5 | 8,033 | -0.12% |
|
| 2018/10/08 | 0 | 0.00 | 1 | 18.25 | 18.30 | -1 | 7,942 | -0.01% |
|
| 2018/10/05 | 0.7 | 18.40 | 8 | 18.31 | 18.30 | -7.3 | 7,877 | -0.09% |
|
| 2018/10/04 | 2 | 18.50 | 4 | 18.44 | 18.50 | -2 | 7,872 | -0.03% |
|
| 2018/10/03 | 0 | 0.00 | 16 | 18.60 | 18.70 | -16 | 7,779 | -0.21% |
|
| 2018/10/02 | 1 | 18.60 | 5 | 18.60 | 18.60 | -4 | 7,779 | -0.05% |
|
| 2018/10/01 | 1.5 | 18.80 | 0 | 0.00 | 18.80 | 1.5 | 7,671 | 0.02% |
|
| 2018/09/28 | 12 | 18.65 | 2 | 18.80 | 18.90 | 10 | 7,705 | 0.13% |
|
| 2018/09/27 | 3 | 18.80 | 5 | 18.85 | 18.85 | -2 | 7,614 | -0.03% |
|
| 2018/09/21 | 1 | 18.60 | 21 | 18.60 | 18.70 | -20 | 7,496 | -0.27% |
|
| 2018/09/20 | 2 | 18.40 | 12 | 18.45 | 18.40 | -10 | 7,462 | -0.13% |
|
| 2018/09/19 | 2 | 18.40 | 35 | 18.35 | 18.45 | -33 | 7,445 | -0.44% |
|
| 2018/09/18 | 0 | 0.00 | 1 | 18.25 | 18.20 | -1 | 7,467 | -0.01% |
|
| 2018/09/14 | 1 | 18.30 | 11 | 18.31 | 18.25 | -10 | 7,613 | -0.13% |
|
| 2018/09/13 | 2 | 18.10 | 2 | 18.23 | 18.25 | 0 | 7,718 | 0.00% |
|
| 2018/09/12 | 0 | 0.00 | 8 | 18.05 | 18.10 | -8 | 7,714 | -0.10% |
|
| 2018/09/10 | 0 | 0.00 | 4 | 17.85 | 17.90 | -4 | 7,870 | -0.05% |
|
| 2018/09/07 | 0 | 0.00 | 94 | 17.87 | 17.85 | -94 | 7,977 | -1.18% |
|
| 2018/09/06 | 2 | 17.88 | 31 | 17.88 | 17.80 | -29 | 8,017 | -0.36% |
|
| 2018/09/05 | 72 | 17.85 | 20 | 17.90 | 17.80 | 52 | 7,962 | 0.65% |
|
| 2018/09/04 | 31 | 17.91 | 4 | 17.83 | 17.95 | 27 | 7,912 | 0.34% |
|
| 2018/09/03 | 6 | 19.13 | 30.3 | 19.11 | 19.20 | -24.3 | 7,577 | -0.32% |
|
| 2018/08/31 | 0 | 0.00 | 59 | 19.06 | 19.10 | -59 | 7,166 | -0.82% |
|
| 2018/08/30 | 0 | 0.00 | 58 | 19.01 | 19.05 | -58 | 7,016 | -0.83% |
|
| 2018/08/29 | 0 | 0.00 | 24 | 18.91 | 18.95 | -24 | 6,910 | -0.35% |
|
| 2018/08/28 | 1 | 18.70 | 10 | 18.75 | 18.80 | -9 | 6,873 | -0.13% |
|
| 2018/08/27 | 2 | 18.70 | 0.2 | 18.60 | 18.70 | 1.8 | 6,854 | 0.03% |
|
| 2018/08/23 | 0 | 0.00 | 4 | 18.60 | 18.55 | -4 | 7,414 | -0.05% |
|
| 2018/08/21 | 4 | 18.40 | 1 | 18.30 | 18.45 | 3 | 7,501 | 0.04% |
|
| 2018/08/20 | 0 | 0.00 | 3 | 18.10 | 18.10 | -3 | 7,396 | -0.04% |
|
| 2018/08/17 | 10 | 18.00 | 0 | 0.00 | 18.05 | 10 | 7,429 | 0.13% |
|
| 2018/08/16 | 11 | 17.90 | 2.1 | 17.95 | 18.05 | 8.9 | 7,426 | 0.12% |
|
| 2018/08/15 | 5 | 18.05 | 2.5 | 17.95 | 18.00 | 2.5 | 7,507 | 0.03% |
|
| 2018/08/14 | 1 | 18.15 | 5.2 | 18.10 | 18.15 | -4.2 | 7,611 | -0.06% |
|
| 2018/08/13 | 0 | 0.00 | 19.2 | 18.15 | 18.10 | -19.2 | 7,702 | -0.25% |
|
| 2018/08/10 | 1 | 18.25 | 25 | 18.23 | 18.30 | -24 | 7,714 | -0.31% |
|
| 2018/08/08 | 5 | 18.05 | 0 | 0.00 | 18.10 | 5 | 7,740 | 0.06% |
|
| 2018/08/07 | 15 | 18.01 | 0 | 0.00 | 18.05 | 15 | 7,800 | 0.19% |
|
| 2018/08/06 | 4 | 18.00 | 0 | 0.00 | 18.05 | 4 | 7,735 | 0.05% |
|
| 2018/08/03 | 10 | 18.00 | 0 | 0.00 | 18.05 | 10 | 7,841 | 0.13% |
|
| 2018/08/02 | 0 | 0.00 | 1 | 17.95 | 17.95 | -1 | 7,804 | -0.01% |
|
| 2018/08/01 | 12 | 18.10 | 0 | 0.00 | 18.05 | 12 | 7,786 | 0.15% |
|
| 2018/07/30 | 2 | 17.90 | 2 | 18.05 | 18.00 | 0 | 7,676 | 0.00% |
|
| 2018/07/27 | 2 | 18.00 | 1 | 18.00 | 18.00 | 1 | 7,656 | 0.01% |
|
| 2018/07/26 | 0 | 0.00 | 1 | 17.95 | 18.00 | -1 | 7,665 | -0.01% |
|
| 2018/07/24 | 0 | 0.00 | 12 | 17.85 | 17.90 | -12 | 7,779 | -0.15% |
|
| 2018/07/23 | 1 | 17.70 | 96 | 17.80 | 17.80 | -95 | 7,800 | -1.22% |
|
| 2018/07/18 | 2 | 17.70 | 20.6 | 17.66 | 17.70 | -18.6 | 7,705 | -0.24% |
|
| 2018/07/17 | 4 | 17.65 | 0.8 | 17.60 | 17.65 | 3.2 | 7,581 | 0.04% |
|
| 2018/07/16 | 0 | 0.00 | 1 | 17.55 | 17.55 | -1 | 7,559 | -0.01% |
|
| 2018/07/13 | 0 | 0.00 | 2 | 17.60 | 17.65 | -2 | 7,587 | -0.03% |
|
| 2018/07/12 | 1 | 17.45 | 30 | 17.60 | 17.60 | -29 | 7,594 | -0.38% |
|
| 2018/07/10 | 0 | 0.00 | 4 | 17.50 | 17.55 | -4 | 7,590 | -0.05% |
|
| 2018/07/09 | 0 | 0.00 | 0.6 | 17.50 | 17.50 | -0.6 | 7,595 | -0.01% |
|
| 2018/07/06 | 3 | 17.33 | 0 | 0.00 | 17.45 | 3 | 7,610 | 0.04% |
|
| 2018/07/05 | 50 | 17.41 | 2 | 17.35 | 17.45 | 48 | 7,535 | 0.64% |
|
| 2018/07/04 | 0 | 0.00 | 30 | 17.45 | 17.50 | -30 | 7,593 | -0.40% |
|
| 2018/07/03 | 1 | 17.40 | 0 | 0.00 | 17.50 | 1 | 7,658 | 0.01% |
|
| 2018/06/29 | 1 | 17.70 | 8 | 17.70 | 17.70 | -7 | 7,593 | -0.09% |
|
| 2018/06/27 | 2 | 17.50 | 8 | 17.50 | 17.50 | -6 | 7,427 | -0.08% |
|
| 2018/06/26 | 1 | 17.60 | 0 | 0.00 | 17.55 | 1 | 7,404 | 0.01% |
|
| 2018/06/22 | 0 | 0.00 | 0.2 | 17.65 | 17.70 | -0.2 | 7,220 | 0.00% |
|
| 2018/06/20 | 0 | 0.00 | 4 | 17.69 | 17.70 | -4 | 7,159 | -0.06% |
|
| 2018/06/14 | 1 | 17.75 | 6.8 | 17.80 | 17.75 | -5.8 | 6,788 | -0.09% |
|
| 2018/06/11 | 0 | 0.00 | 0.3 | 17.90 | 17.95 | -0.3 | 6,947 | 0.00% |
|
| 2018/06/08 | 0 | 0.00 | 4.1 | 17.95 | 18.05 | -4.1 | 6,964 | -0.06% |
|
| 2018/06/07 | 0 | 0.00 | 21 | 18.03 | 18.10 | -21 | 6,948 | -0.30% |
|
| 2018/06/06 | 0 | 0.00 | 7 | 17.90 | 18.00 | -7 | 6,876 | -0.10% |
|
| 2018/06/05 | 0 | 0.00 | 6 | 17.84 | 17.90 | -6 | 6,749 | -0.09% |
|
| 2018/06/04 | 6 | 17.80 | 0.8 | 17.70 | 17.80 | 5.2 | 6,643 | 0.08% |
|
| 2018/06/01 | 1 | 17.60 | 2 | 17.68 | 17.65 | -1 | 6,587 | -0.02% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 17.75 | 17.55 | -1 | 6,526 | -0.02% |
|
| 2018/05/30 | 0 | 0.00 | 5 | 17.70 | 17.60 | -5 | 5,961 | -0.08% |
|
| 2018/05/29 | 0 | 0.00 | 2 | 17.78 | 17.80 | -2 | 5,807 | -0.03% |
|
| 2018/05/25 | 0 | 0.00 | 1 | 17.70 | 17.75 | -1 | 5,770 | -0.02% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 17.70 | 17.75 | -1 | 5,691 | -0.02% |
|
| 2018/05/22 | 2 | 17.60 | 5 | 17.70 | 17.70 | -3 | 5,667 | -0.05% |
|
| 2018/05/21 | 0 | 0.00 | 15 | 17.60 | 17.60 | -15 | 5,603 | -0.27% |
|
| 2018/05/18 | 1 | 17.35 | 7.6 | 17.39 | 17.40 | -6.6 | 5,580 | -0.12% |
|
| 2018/05/17 | 0 | 0.00 | 10 | 17.35 | 17.35 | -10 | 5,649 | -0.18% |
|
| 2018/05/16 | 0 | 0.00 | 20 | 17.35 | 17.40 | -20 | 5,665 | -0.35% |
|
| 2018/05/14 | 5 | 17.15 | 0 | 0.00 | 17.20 | 5 | 5,874 | 0.09% |
|
| 2018/05/11 | 0 | 0.00 | 3 | 17.17 | 17.20 | -3 | 5,961 | -0.05% |
|
| 2018/05/10 | 25 | 17.05 | 2.2 | 17.00 | 17.05 | 22.8 | 5,911 | 0.39% |
|
| 2018/05/08 | 0 | 0.00 | 1 | 17.05 | 17.05 | -1 | 5,973 | -0.02% |
|
| 2018/05/07 | 4 | 16.99 | 14.8 | 17.00 | 16.95 | -10.8 | 6,163 | -0.18% |
|
| 2018/05/04 | 1 | 17.00 | 0 | 0.00 | 16.95 | 1 | 6,175 | 0.02% |
|
| 2018/05/02 | 0 | 0.00 | 2 | 17.05 | 17.10 | -2 | 6,331 | -0.03% |
|
| 2018/04/25 | 2 | 17.03 | 2 | 17.00 | 17.05 | 0 | 6,479 | 0.00% |
|
| 2018/04/24 | 1 | 17.00 | 3 | 17.00 | 17.00 | -2 | 6,585 | -0.03% |
|
| 2018/04/20 | 0 | 0.00 | 1 | 17.05 | 17.10 | -1 | 6,707 | -0.01% |
|
| 2018/04/18 | 0 | 0.00 | 28 | 17.00 | 17.00 | -28 | 6,765 | -0.41% |
|
| 2018/04/17 | 4 | 16.96 | 0 | 0.00 | 17.00 | 4 | 6,818 | 0.06% |
|
| 2018/04/16 | 1 | 16.95 | 0 | 0.00 | 17.00 | 1 | 6,831 | 0.01% |
|
| 2018/04/13 | 2 | 17.00 | 1 | 17.05 | 17.00 | 1 | 6,883 | 0.01% |
|
| 2018/04/12 | 0 | 0.00 | 35.5 | 17.05 | 17.05 | -35.5 | 7,019 | -0.51% |
|
| 2018/04/11 | 0 | 0.00 | 5 | 17.05 | 17.05 | -5 | 7,104 | -0.07% |
|
| 2018/04/10 | 2 | 17.00 | 6 | 17.00 | 17.05 | -4 | 7,147 | -0.06% |
|
| 2018/04/09 | 5 | 16.80 | 0 | 0.00 | 16.95 | 5 | 7,128 | 0.07% |
|
| 2018/04/03 | 0 | 0.00 | 2 | 16.80 | 16.80 | -2 | 7,090 | -0.03% |
|
| 2018/03/30 | 0 | 0.00 | 40 | 16.91 | 17.00 | -40 | 7,139 | -0.56% |
|
| 2018/03/26 | 0 | 0.00 | 3 | 16.85 | 16.85 | -3 | 7,072 | -0.04% |
|
| 2018/03/23 | 0 | 0.00 | 2 | 16.95 | 16.95 | -2 | 7,073 | -0.03% |
|
| 2018/03/22 | 0 | 0.00 | 0.9 | 17.05 | 17.15 | -0.9 | 6,974 | -0.01% |
|
| 2018/03/21 | 0 | 0.00 | 2 | 17.10 | 17.10 | -2 | 6,886 | -0.03% |
|
| 2018/03/19 | 0 | 0.00 | 3 | 17.05 | 17.05 | -3 | 7,067 | -0.04% |
|
| 2018/03/16 | 0.5 | 17.00 | 0 | 0.00 | 17.00 | 0.5 | 7,081 | 0.01% |
|
| 2018/03/15 | 0 | 0.00 | 5 | 17.00 | 17.00 | -5 | 6,806 | -0.07% |
|
| 2018/03/12 | 0 | 0.00 | 5 | 16.85 | 16.90 | -5 | 6,648 | -0.08% |
|
| 2018/03/09 | 5 | 16.70 | 10 | 16.75 | 16.70 | -5 | 6,669 | -0.07% |
|
| 2018/03/08 | 5 | 16.65 | 0 | 0.00 | 16.65 | 5 | 6,689 | 0.07% |
|
| 2018/03/07 | 20 | 16.65 | 0 | 0.00 | 16.65 | 20 | 6,810 | 0.29% |
|
| 2018/03/05 | 1 | 16.65 | 0 | 0.00 | 16.55 | 1 | 6,994 | 0.01% |
|
| 2018/03/01 | 5 | 16.65 | 0 | 0.00 | 16.70 | 5 | 7,035 | 0.07% |
|
| 2018/02/27 | 21 | 16.90 | 0 | 0.00 | 16.80 | 21 | 7,023 | 0.30% |
|
| 2018/02/23 | 0 | 0.00 | 7 | 16.86 | 16.90 | -7 | 6,986 | -0.10% |
|
| 2018/02/22 | 5 | 16.60 | 2 | 16.60 | 16.70 | 3 | 7,100 | 0.04% |
|
| 2018/02/21 | 0.1 | 16.70 | 6 | 16.73 | 16.70 | -5.9 | 7,166 | -0.08% |
|
| 2018/02/12 | 2 | 16.50 | 0 | 0.00 | 16.45 | 2 | 7,071 | 0.03% |
|
| 2018/02/09 | 3 | 16.43 | 1 | 16.45 | 16.45 | 2 | 7,006 | 0.03% |
|
| 2018/02/08 | 5 | 16.55 | 0 | 0.00 | 16.65 | 5 | 6,906 | 0.07% |
|
| 2018/02/07 | 0 | 0.00 | 5 | 16.75 | 16.65 | -5 | 6,891 | -0.07% |
|
| 2018/02/06 | 12.8 | 16.49 | 0 | 0.00 | 16.40 | 12.8 | 6,769 | 0.19% |
|
| 2018/02/05 | 1 | 17.00 | 0 | 0.00 | 17.00 | 1 | 6,440 | 0.02% |
|
| 2018/02/02 | 0 | 0.00 | 49.9 | 17.21 | 17.25 | -49.9 | 6,326 | -0.79% |
|
| 2018/02/01 | 0 | 0.00 | 5 | 17.20 | 17.10 | -5 | 6,273 | -0.08% |
|
| 2018/01/31 | 0 | 0.00 | 2 | 17.13 | 17.10 | -2 | 6,261 | -0.03% |
|
| 2018/01/30 | 7 | 17.11 | 0 | 0.00 | 17.05 | 7 | 6,224 | 0.11% |
|
| 2018/01/29 | 0 | 0.00 | 19 | 17.30 | 17.30 | -19 | 6,054 | -0.31% |
|
| 2018/01/26 | 5 | 17.15 | 0 | 0.00 | 17.20 | 5 | 6,056 | 0.08% |
|
| 2018/01/25 | 0 | 0.00 | 11 | 17.25 | 17.30 | -11 | 5,998 | -0.18% |
|
| 2018/01/24 | 7.1 | 17.06 | 0 | 0.00 | 17.10 | 7.1 | 5,836 | 0.12% |
|
| 2018/01/23 | 8.5 | 17.10 | 0 | 0.00 | 17.20 | 8.5 | 5,721 | 0.15% |
|
| 2018/01/22 | 5 | 17.15 | 25 | 17.15 | 17.15 | -20 | 5,655 | -0.35% |
|
| 2018/01/19 | 0 | 0.00 | 5 | 17.30 | 17.30 | -5 | 5,585 | -0.09% |
|
| 2018/01/18 | 25 | 17.37 | 0 | 0.00 | 17.20 | 25 | 5,542 | 0.45% |
|
| 2018/01/17 | 5 | 17.20 | 14 | 17.31 | 17.35 | -9 | 5,432 | -0.17% |
|
| 2018/01/15 | 2 | 17.20 | 0 | 0.00 | 17.20 | 2 | 5,288 | 0.04% |
|
| 2018/01/12 | 1 | 17.05 | 0 | 0.00 | 17.05 | 1 | 5,237 | 0.02% |
|
| 2018/01/11 | 0 | 0.00 | 1 | 16.95 | 17.05 | -1 | 5,184 | -0.02% |
|
| 2018/01/10 | 12 | 17.00 | 1 | 17.00 | 17.05 | 11 | 5,202 | 0.21% |
|
| 2018/01/09 | 1 | 16.95 | 26 | 16.97 | 17.00 | -25 | 5,143 | -0.49% |
|
| 2018/01/08 | 0 | 0.00 | 28 | 16.87 | 17.00 | -28 | 5,109 | -0.55% |
|
| 2018/01/05 | 9 | 16.68 | 7 | 16.70 | 16.80 | 2 | 4,943 | 0.04% |
|
| 2018/01/04 | 0 | 0.00 | 0.2 | 16.55 | 16.65 | -0.2 | 4,836 | 0.00% |
|
| 2018/01/03 | 1 | 16.55 | 0 | 0.00 | 16.60 | 1 | 4,845 | 0.02% |
|