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
華南永昌-台中 券商分點個股進出
華南永昌-台中 券商分點全部個股操作績效/獲利分析
日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
2024/03/28 | 23 | 39.66 | 46 | 39.63 | 39.50 | -23 | 2,276 | -1.01% |
|
2024/03/27 | 1 | 39.05 | 182.1 | 38.42 | 39.60 | -181.1 | 1,943 | -9.32% |
大賣/鉅額交易
|
2024/03/26 | 50 | 36.27 | 10 | 36.10 | 36.00 | 40 | 1,684 | 2.37% |
|
2024/03/25 | 138 | 36.68 | 1 | 37.20 | 36.50 | 137 | 1,671 | 8.20% |
大買/鉅額交易
|
2024/03/22 | 0.1 | 36.45 | 0 | 0.00 | 36.20 | 0.1 | 1,648 | 0.01% |
|
2024/03/21 | 7 | 35.98 | 0 | 0.00 | 36.10 | 7 | 1,642 | 0.43% |
|
2024/03/20 | 0 | 0.00 | 0.1 | 35.70 | 35.70 | -0.1 | 1,651 | 0.00% |
|
2024/03/19 | 20 | 35.74 | 0 | 0.00 | 35.75 | 20 | 1,663 | 1.20% |
|
2024/03/18 | 10 | 35.80 | 0 | 0.00 | 35.75 | 10 | 1,697 | 0.59% |
|
2024/03/15 | 0 | 36.10 | 1 | 36.25 | 35.80 | -1 | 1,748 | -0.06% |
|
2024/03/14 | 1.1 | 35.53 | 13 | 36.58 | 36.50 | -11.9 | 1,744 | -0.68% |
|
2024/03/08 | 0 | 0.00 | 23 | 35.91 | 35.35 | -23 | 1,694 | -1.36% |
|
2024/03/07 | 1 | 37.35 | 31 | 37.31 | 36.70 | -30 | 1,669 | -1.80% |
|
2024/03/06 | 2 | 37.15 | 37 | 37.02 | 36.95 | -35 | 1,602 | -2.18% |
|
2024/03/05 | 20 | 37.20 | 67 | 36.62 | 37.30 | -47 | 1,526 | -3.08% |
|
2024/03/04 | 1 | 35.30 | 71 | 35.42 | 35.50 | -70 | 1,454 | -4.81% |
|
2024/03/01 | 0 | 0.00 | 28 | 35.16 | 34.70 | -28 | 1,436 | -1.95% |
|
2024/02/29 | 15 | 34.63 | 0 | 0.00 | 35.00 | 15 | 1,440 | 1.04% |
|
2024/02/27 | 23 | 34.63 | 20 | 34.88 | 34.65 | 3 | 1,431 | 0.21% |
|
2024/02/26 | 10 | 33.85 | 10 | 34.65 | 34.25 | 0 | 1,419 | 0.00% |
|
2024/02/23 | 10 | 34.25 | 0 | 0.00 | 33.85 | 10 | 1,402 | 0.71% |
|
2024/02/22 | 10 | 34.00 | 2 | 33.95 | 34.25 | 8 | 1,400 | 0.57% |
|
2024/02/21 | 15 | 34.20 | 2 | 34.15 | 34.00 | 13 | 1,405 | 0.93% |
|
2024/02/20 | 20 | 34.45 | 0 | 0.00 | 34.30 | 20 | 1,410 | 1.42% |
|
2024/02/19 | 11 | 34.70 | 1 | 34.80 | 34.60 | 10 | 1,412 | 0.71% |
|
2024/02/16 | 0 | 0.00 | 34 | 34.58 | 34.70 | -34 | 1,403 | -2.42% |
|
2024/02/15 | 0.2 | 33.79 | 1 | 33.25 | 33.70 | -0.8 | 1,395 | -0.06% |
|
2024/02/05 | 20 | 34.08 | 1 | 33.85 | 33.85 | 19 | 1,389 | 1.37% |
|
2024/02/02 | 30 | 34.28 | 0 | 0.00 | 34.05 | 30 | 1,396 | 2.15% |
|
2024/02/01 | 16.3 | 34.44 | 0 | 0.00 | 34.45 | 16.3 | 1,397 | 1.16% |
|
2024/01/31 | 40 | 34.63 | 6 | 34.63 | 34.65 | 34 | 1,398 | 2.43% |
|
2024/01/30 | 10 | 34.90 | 5 | 35.25 | 34.90 | 5 | 1,393 | 0.36% |
|
2024/01/29 | 5 | 35.00 | 20 | 35.15 | 34.90 | -15 | 1,392 | -1.08% |
|
2024/01/26 | 10 | 34.85 | 43 | 34.90 | 34.85 | -33 | 1,392 | -2.37% |
|
2024/01/25 | 20 | 35.16 | 0 | 0.00 | 34.80 | 20 | 1,392 | 1.44% |
|
2024/01/24 | 30 | 35.65 | 5 | 35.65 | 35.65 | 25 | 1,388 | 1.80% |
|
2024/01/23 | 42 | 35.01 | 0 | 0.00 | 34.85 | 42 | 1,388 | 3.02% |
|
2024/01/22 | 1 | 34.70 | 0 | 0.00 | 34.75 | 1 | 1,382 | 0.07% |
|
2024/01/18 | 5 | 35.40 | 2 | 34.63 | 34.60 | 3 | 1,382 | 0.22% |
|
2024/01/17 | 48 | 35.00 | 4 | 34.94 | 35.00 | 44 | 1,389 | 3.17% |
|
2024/01/16 | 37 | 35.99 | 9 | 35.72 | 35.50 | 28 | 1,373 | 2.04% |
|
2024/01/15 | 0 | 0.00 | 2 | 36.60 | 36.50 | -2 | 1,353 | -0.15% |
|
2024/01/12 | 63.1 | 36.39 | 3 | 36.30 | 36.30 | 60.1 | 1,363 | 4.41% |
|
2024/01/11 | 82 | 37.14 | 3.2 | 36.98 | 36.80 | 78.8 | 1,350 | 5.83% |
|
2024/01/10 | 10.2 | 38.02 | 5 | 37.97 | 37.60 | 5.2 | 1,310 | 0.40% |
|
2024/01/09 | 28 | 37.44 | 115 | 38.15 | 37.50 | -87 | 1,242 | -7.00% |
大賣/
|
2024/01/08 | 8 | 37.13 | 79 | 37.23 | 37.45 | -71 | 1,071 | -6.63% |
|
2024/01/05 | 30 | 36.27 | 5 | 36.35 | 36.00 | 25 | 1,006 | 2.48% |
|
2024/01/04 | 15 | 36.25 | 10 | 35.98 | 35.85 | 5 | 982 | 0.51% |
|
2024/01/03 | 30 | 36.62 | 10 | 36.75 | 36.50 | 20 | 980 | 2.04% |
|
2024/01/02 | 5 | 36.05 | 5 | 36.50 | 36.75 | 0 | 1,000 | 0.00% |
|
2023/12/29 | 55 | 35.69 | 0 | 0.00 | 35.75 | 55 | 1,022 | 5.38% |
|
2023/12/28 | 10 | 35.80 | 0 | 0.00 | 35.80 | 10 | 1,029 | 0.97% |
|
2023/12/27 | 30 | 35.82 | 0 | 0.00 | 36.00 | 30 | 1,061 | 2.83% |
|
2023/12/26 | 20 | 35.65 | 0 | 0.00 | 35.95 | 20 | 1,065 | 1.88% |
|
2023/12/25 | 25 | 36.21 | 26 | 36.88 | 35.95 | -1 | 1,048 | -0.10% |
|
2023/12/22 | 10 | 35.15 | 2 | 35.00 | 34.90 | 8 | 1,000 | 0.80% |
|
2023/12/21 | 22 | 35.08 | 0 | 0.00 | 35.15 | 22 | 1,004 | 2.19% |
|
2023/12/20 | 20.2 | 35.47 | 5 | 35.70 | 35.30 | 15.2 | 1,006 | 1.51% |
|
2023/12/19 | 2 | 34.90 | 19 | 35.03 | 34.95 | -17 | 1,004 | -1.69% |
|
2023/12/18 | 3 | 35.97 | 15 | 35.89 | 35.55 | -12 | 1,002 | -1.20% |
|
2023/12/15 | 0 | 0.00 | 65 | 35.96 | 35.80 | -65 | 1,000 | -6.50% |
|
2023/12/14 | 0 | 0.00 | 10 | 36.50 | 35.85 | -10 | 987 | -1.01% |
|
2023/12/13 | 22.1 | 36.08 | 17 | 36.43 | 36.10 | 5.1 | 983 | 0.52% |
|
2023/12/12 | 4 | 35.54 | 76 | 36.24 | 36.70 | -72 | 948 | -7.59% |
|
2023/12/11 | 72 | 34.94 | 0 | 0.00 | 35.25 | 72 | 902 | 7.98% |
|
2023/12/08 | 5 | 34.70 | 0.5 | 34.60 | 34.60 | 4.5 | 908 | 0.50% |
|
2023/12/07 | 1 | 34.60 | 6 | 34.84 | 34.70 | -5 | 955 | -0.52% |
|
2023/12/06 | 22 | 35.56 | 30 | 35.34 | 35.25 | -8 | 964 | -0.83% |
|
2023/12/05 | 33 | 36.13 | 7 | 35.90 | 35.95 | 26 | 955 | 2.72% |
|
2023/12/04 | 3 | 35.43 | 0 | 35.55 | 35.65 | 3 | 924 | 0.32% |
|
2023/12/01 | 3 | 35.30 | 10 | 35.40 | 35.40 | -7 | 915 | -0.76% |
|
2023/11/30 | 157 | 35.62 | 11 | 35.45 | 35.80 | 146 | 909 | 16.06% |
大買/鉅額交易
|
2023/11/29 | 16 | 34.99 | 5 | 35.03 | 35.15 | 11 | 864 | 1.27% |
|
2023/11/28 | 0 | 0.00 | 7 | 35.07 | 34.85 | -7 | 853 | -0.82% |
|
2023/11/27 | 15 | 34.60 | 9 | 35.29 | 34.35 | 6 | 847 | 0.71% |
|
2023/11/24 | 1 | 34.10 | 0 | 0.00 | 34.00 | 1 | 842 | 0.12% |
|
2023/11/23 | 8 | 34.68 | 4 | 34.88 | 34.15 | 4 | 843 | 0.47% |
|
2023/11/20 | 0 | 0.00 | 5 | 34.45 | 34.00 | -5 | 855 | -0.58% |
|
2023/11/17 | 0 | 33.95 | 7 | 34.05 | 34.00 | -7 | 851 | -0.82% |
|
2023/11/13 | 3 | 31.80 | 0 | 0.00 | 31.80 | 3 | 860 | 0.35% |
|
2023/11/10 | 3 | 32.00 | 0 | 0.00 | 31.80 | 3 | 858 | 0.35% |
|
2023/11/09 | 5 | 33.03 | 0 | 0.00 | 32.60 | 5 | 859 | 0.58% |
|
2023/11/08 | 0 | 0.00 | 58 | 33.90 | 33.70 | -58 | 874 | -6.63% |
|
2023/11/03 | 1 | 33.15 | 25 | 33.32 | 33.40 | -24 | 957 | -2.51% |
|
2023/11/02 | 0.1 | 32.80 | 16 | 32.52 | 32.70 | -15.9 | 955 | -1.66% |
|
2023/11/01 | 5 | 32.00 | 0 | 0.00 | 31.85 | 5 | 954 | 0.52% |
|
2023/10/31 | 2 | 32.25 | 10 | 33.63 | 32.05 | -8 | 954 | -0.84% |
|
2023/10/27 | 0 | 0.00 | 2 | 33.10 | 33.00 | -2 | 967 | -0.21% |
|
2023/10/26 | 10 | 32.50 | 1 | 32.70 | 32.45 | 9 | 994 | 0.91% |
|
2023/10/25 | 25 | 32.85 | 5 | 32.95 | 32.55 | 20 | 1,002 | 1.99% |
|
2023/10/24 | 0 | 0.00 | 0.1 | 32.50 | 32.35 | -0.1 | 1,000 | -0.01% |
|
2023/10/20 | 11 | 32.17 | 16 | 31.78 | 32.30 | -5 | 1,043 | -0.48% |
|
2023/10/19 | 1 | 33.00 | 1 | 33.05 | 32.95 | 0 | 1,066 | 0.00% |
|
2023/10/18 | 0 | 0.00 | 7 | 33.46 | 33.25 | -7 | 1,075 | -0.65% |
|
2023/10/16 | 3 | 34.15 | 5 | 34.00 | 34.05 | -2 | 1,083 | -0.18% |
|
2023/10/13 | 58 | 34.56 | 11 | 34.50 | 34.40 | 47 | 1,093 | 4.30% |
|
2023/10/12 | 46 | 34.47 | 10 | 34.25 | 34.40 | 36 | 1,102 | 3.27% |
|
2023/10/11 | 8 | 34.48 | 3 | 34.45 | 34.25 | 5 | 1,113 | 0.45% |
|
2023/10/06 | 33 | 34.81 | 6 | 35.38 | 34.85 | 27 | 1,126 | 2.40% |
|
2023/10/05 | 69.3 | 35.33 | 29 | 34.85 | 34.90 | 40.3 | 1,109 | 3.63% |
|
2023/10/04 | 19 | 34.00 | 1 | 34.00 | 33.95 | 18 | 1,092 | 1.65% |
|
2023/10/03 | 0 | 0.00 | 19 | 34.80 | 34.30 | -19 | 1,102 | -1.72% |
|
2023/10/02 | 4 | 34.65 | 0 | 0.00 | 34.55 | 4 | 1,153 | 0.35% |
|
2023/09/28 | 4 | 34.73 | 29 | 34.80 | 34.80 | -25 | 1,176 | -2.12% |
|
2023/09/27 | 7 | 35.00 | 0 | 0.00 | 34.75 | 7 | 1,209 | 0.58% |
|
2023/09/26 | 0 | 0.00 | 40 | 35.50 | 35.20 | -40 | 1,235 | -3.24% |
|
2023/09/25 | 0 | 0.00 | 222 | 35.33 | 35.55 | -222 | 1,258 | -17.64% |
大賣/鉅額交易
|
2023/09/22 | 1 | 35.05 | 28 | 35.05 | 35.30 | -27 | 1,312 | -2.06% |
|
2023/09/20 | 1 | 35.35 | 3 | 35.58 | 35.25 | -2 | 1,334 | -0.15% |
|
2023/09/19 | 0 | 0.00 | 10 | 36.50 | 35.75 | -10 | 1,360 | -0.73% |
|
2023/09/18 | 0 | 0.00 | 1 | 36.60 | 36.25 | -1 | 1,375 | -0.07% |
|
2023/09/15 | 0 | 0.00 | 70 | 36.15 | 36.20 | -70 | 1,403 | -4.99% |
|
2023/09/14 | 0 | 0.00 | 37 | 36.20 | 36.20 | -37 | 1,423 | -2.60% |
|
2023/09/13 | 5 | 36.06 | 8 | 36.54 | 36.05 | -3 | 1,436 | -0.21% |
|
2023/09/12 | 10 | 36.34 | 49 | 36.43 | 36.15 | -39 | 1,463 | -2.66% |
|
2023/09/11 | 5 | 35.70 | 3 | 36.00 | 35.10 | 2 | 1,454 | 0.14% |
|
2023/09/08 | 4 | 34.78 | 1 | 34.65 | 34.75 | 3 | 1,453 | 0.21% |
|
2023/09/07 | 9 | 35.12 | 4 | 35.00 | 35.00 | 5 | 1,491 | 0.34% |
|
2023/09/06 | 0 | 0.00 | 1 | 36.00 | 35.90 | -1 | 1,524 | -0.07% |
|
2023/09/05 | 5 | 35.69 | 0 | 0.00 | 35.80 | 5 | 1,586 | 0.32% |
|
2023/09/04 | 0 | 0.00 | 2 | 35.50 | 35.55 | -2 | 1,609 | -0.12% |
|
2023/09/01 | 2 | 35.45 | 0 | 0.00 | 35.35 | 2 | 1,635 | 0.12% |
|
2023/08/31 | 0 | 0.00 | 15 | 35.88 | 35.70 | -15 | 1,646 | -0.91% |
|
2023/08/30 | 5 | 35.59 | 11 | 35.05 | 35.55 | -6 | 1,671 | -0.36% |
|
2023/08/29 | 3 | 34.00 | 1 | 33.85 | 34.10 | 2 | 1,691 | 0.12% |
|
2023/08/28 | 7 | 34.09 | 4 | 33.93 | 33.90 | 3 | 1,697 | 0.18% |
|
2023/08/25 | 22 | 34.57 | 27 | 34.59 | 34.35 | -5 | 1,707 | -0.29% |
|
2023/08/24 | 20 | 35.17 | 1 | 35.15 | 35.10 | 19 | 1,714 | 1.11% |
|
2023/08/23 | 0 | 0.00 | 12 | 36.01 | 35.95 | -12 | 1,716 | -0.70% |
|
2023/08/18 | 2 | 35.70 | 0 | 0.00 | 35.60 | 2 | 1,784 | 0.11% |
|
2023/08/17 | 36 | 35.12 | 6 | 35.92 | 36.00 | 30 | 1,788 | 1.68% |
|
2023/08/16 | 5 | 33.98 | 5 | 34.38 | 34.75 | 0 | 1,786 | 0.00% |
|
2023/08/15 | 23 | 34.51 | 2 | 34.48 | 34.50 | 21 | 1,826 | 1.15% |
|
2023/08/14 | 5 | 33.35 | 0 | 0.00 | 33.90 | 5 | 1,867 | 0.27% |
|
2023/08/11 | 6 | 35.02 | 0 | 0.00 | 34.65 | 6 | 1,864 | 0.32% |
|
2023/08/10 | 13 | 35.89 | 2 | 36.20 | 35.45 | 11 | 1,840 | 0.60% |
|
2023/08/09 | 0.1 | 37.50 | 4.7 | 37.74 | 37.10 | -4.6 | 1,815 | -0.25% |
|
2023/08/08 | 3 | 37.03 | 2 | 37.10 | 37.10 | 1 | 1,815 | 0.06% |
|
2023/08/04 | 3 | 37.75 | 43 | 37.87 | 37.85 | -40 | 1,907 | -2.10% |
|
2023/08/02 | 5 | 38.08 | 0 | 0.00 | 37.55 | 5 | 1,955 | 0.26% |
|
2023/08/01 | 12 | 38.56 | 4 | 38.55 | 38.45 | 8 | 1,993 | 0.40% |
|
2023/07/31 | 0 | 0.00 | 15 | 39.07 | 38.75 | -15 | 2,134 | -0.70% |
|
2023/07/28 | 0 | 0.00 | 1 | 38.10 | 38.25 | -1 | 2,213 | -0.05% |
|
2023/07/27 | 2 | 38.18 | 0 | 0.00 | 38.25 | 2 | 2,230 | 0.09% |
|
2023/07/26 | 2 | 38.30 | 0 | 0.00 | 37.85 | 2 | 2,248 | 0.09% |
|
2023/07/25 | 0 | 0.00 | 31 | 37.52 | 38.20 | -31 | 2,271 | -1.36% |
|
2023/07/24 | 36 | 36.51 | 2 | 37.50 | 36.50 | 34 | 2,286 | 1.49% |
|
2023/07/21 | 4 | 37.80 | 4 | 37.70 | 37.70 | 0 | 2,288 | 0.00% |
|
2023/07/20 | 18 | 38.06 | 0 | 0.00 | 38.00 | 18 | 2,325 | 0.77% |
|
2023/07/19 | 0.3 | 37.90 | 9 | 38.10 | 37.80 | -8.7 | 2,346 | -0.37% |
|
2023/07/18 | 2 | 38.10 | 0 | 0.00 | 38.15 | 2 | 2,410 | 0.08% |
|
2023/07/14 | 5 | 38.60 | 0 | 0.00 | 38.45 | 5 | 2,548 | 0.20% |
|
2023/07/13 | 7 | 38.72 | 4 | 38.65 | 38.55 | 3 | 2,629 | 0.11% |
|
2023/07/12 | 5 | 38.14 | 0 | 0.00 | 38.20 | 5 | 2,683 | 0.19% |
|
2023/07/11 | 2 | 38.13 | 2 | 38.10 | 38.00 | 0 | 2,786 | 0.00% |
|
2023/07/10 | 11 | 38.42 | 22 | 38.50 | 38.35 | -11 | 3,103 | -0.35% |
|
2023/07/07 | 8.1 | 38.91 | 8 | 38.56 | 38.55 | 0.1 | 3,329 | 0.00% |
|
2023/07/06 | 1.1 | 40.12 | 4 | 40.28 | 40.10 | -2.9 | 3,334 | -0.09% |
|
2023/07/05 | 9 | 40.47 | 1 | 40.55 | 40.45 | 8 | 3,396 | 0.24% |
|
2023/07/04 | 9 | 40.77 | 0 | 0.00 | 40.60 | 9 | 3,497 | 0.26% |
|
2023/07/03 | 4.1 | 41.34 | 0 | 0.00 | 41.30 | 4.1 | 3,772 | 0.11% |
|
2023/06/30 | 3.1 | 41.34 | 46 | 41.48 | 41.70 | -42.9 | 4,439 | -0.97% |
|
2023/06/29 | 3.1 | 40.55 | 1 | 40.75 | 40.65 | 2.1 | 4,734 | 0.04% |
|
2023/06/28 | 7 | 40.76 | 2 | 40.60 | 40.55 | 5 | 4,749 | 0.11% |
|
2023/06/27 | 32 | 40.31 | 2 | 40.55 | 40.60 | 30 | 4,810 | 0.62% |
|
2023/06/26 | 0 | 0.00 | 3 | 40.98 | 40.90 | -3 | 4,849 | -0.06% |
|
2023/06/21 | 7 | 40.43 | 0 | 0.00 | 40.35 | 7 | 4,851 | 0.14% |
|
2023/06/20 | 6 | 40.52 | 0 | 0.00 | 40.50 | 6 | 4,856 | 0.12% |
|
2023/06/19 | 5 | 40.74 | 1 | 41.00 | 40.90 | 4 | 4,858 | 0.08% |
|
2023/06/16 | 4.1 | 40.49 | 0 | 0.00 | 40.35 | 4.1 | 4,861 | 0.08% |
|
2023/06/15 | 4.1 | 40.68 | 20 | 40.70 | 40.75 | -15.9 | 4,831 | -0.33% |
|
2023/06/14 | 21 | 41.24 | 3 | 41.35 | 41.45 | 18 | 4,806 | 0.37% |
|
2023/06/13 | 5 | 40.56 | 7 | 40.51 | 40.65 | -2 | 4,812 | -0.04% |
|
2023/06/12 | 1.1 | 41.15 | 3 | 40.83 | 40.80 | -1.9 | 4,789 | -0.04% |
|
2023/06/09 | 13 | 41.95 | 0 | 0.00 | 41.65 | 13 | 4,768 | 0.27% |
|
2023/06/08 | 8 | 42.74 | 1 | 42.85 | 42.25 | 7 | 4,755 | 0.15% |
|
2023/06/07 | 0.1 | 43.40 | 7 | 43.52 | 43.30 | -6.9 | 4,805 | -0.14% |
|
2023/06/06 | 4 | 43.06 | 2 | 43.05 | 42.95 | 2 | 4,900 | 0.04% |
|
2023/06/05 | 1.3 | 43.33 | 30 | 43.39 | 43.40 | -28.7 | 4,962 | -0.58% |
|
2023/06/02 | 1.1 | 43.01 | 2 | 43.30 | 43.00 | -0.9 | 4,968 | -0.02% |
|
2023/06/01 | 5 | 42.80 | 0 | 0.00 | 42.80 | 5 | 4,982 | 0.10% |
|
2023/05/30 | 1 | 42.40 | 2.3 | 42.19 | 42.10 | -1.3 | 4,999 | -0.03% |
|
2023/05/29 | 2 | 42.45 | 2 | 42.20 | 42.45 | 0 | 5,000 | 0.00% |
|
2023/05/26 | 0.1 | 42.20 | 8 | 42.80 | 41.95 | -7.9 | 5,048 | -0.16% |
|
2023/05/25 | 4.1 | 42.63 | 0 | 0.00 | 42.60 | 4.1 | 5,041 | 0.08% |
|
2023/05/24 | 0 | 0.00 | 5 | 43.40 | 43.35 | -5 | 5,076 | -0.10% |
|
2023/05/23 | 2 | 43.35 | 2 | 43.70 | 43.25 | 0 | 5,171 | 0.00% |
|
2023/05/22 | 1 | 42.80 | 7 | 43.15 | 43.55 | -6 | 5,227 | -0.11% |
|
2023/05/19 | 30.1 | 42.96 | 8 | 43.01 | 42.75 | 22.1 | 5,240 | 0.42% |
|
2023/05/18 | 11 | 43.12 | 5 | 43.57 | 43.50 | 6 | 5,227 | 0.11% |
|
2023/05/17 | 0 | 0.00 | 25 | 42.65 | 42.80 | -25 | 5,264 | -0.47% |
|
2023/05/16 | 1 | 42.40 | 20 | 42.38 | 42.30 | -19 | 5,268 | -0.36% |
|
2023/05/15 | 0 | 0.00 | 5.1 | 42.20 | 42.00 | -5.1 | 5,303 | -0.10% |
|
2023/05/12 | 18 | 41.87 | 12 | 42.04 | 42.10 | 6 | 5,360 | 0.11% |
|
2023/05/11 | 4.2 | 41.94 | 0 | 0.00 | 41.60 | 4.2 | 5,493 | 0.08% |
|
2023/05/10 | 2 | 42.75 | 0 | 0.00 | 42.85 | 2 | 5,535 | 0.04% |
|
2023/05/09 | 44.4 | 43.59 | 8 | 43.09 | 43.10 | 36.4 | 5,702 | 0.64% |
|
2023/05/08 | 11 | 44.20 | 2 | 44.23 | 44.20 | 9 | 5,686 | 0.16% |
|
2023/05/05 | 9 | 45.05 | 7 | 44.57 | 44.50 | 2 | 5,678 | 0.04% |
|
2023/05/04 | 10 | 44.28 | 35 | 43.70 | 44.15 | -25 | 5,590 | -0.45% |
|
2023/05/03 | 28 | 42.61 | 2 | 42.60 | 42.25 | 26 | 5,580 | 0.47% |
|
2023/05/02 | 6 | 43.23 | 4 | 43.56 | 43.20 | 2 | 5,625 | 0.04% |
|
2023/04/28 | 6 | 43.13 | 11 | 43.23 | 43.10 | -5 | 5,616 | -0.09% |
|
2023/04/27 | 3 | 42.15 | 69 | 42.85 | 43.25 | -66 | 5,579 | -1.18% |
|
2023/04/26 | 27 | 41.68 | 39 | 42.84 | 42.90 | -12 | 5,543 | -0.22% |
|
2023/04/25 | 23 | 42.01 | 81 | 42.82 | 42.10 | -58 | 5,505 | -1.05% |
|
2023/04/24 | 1.1 | 42.27 | 10 | 42.53 | 42.25 | -8.9 | 5,459 | -0.16% |
|
2023/04/21 | 61 | 42.74 | 15 | 42.27 | 42.05 | 46 | 5,467 | 0.84% |
|
2023/04/20 | 26.2 | 43.73 | 33 | 44.66 | 43.50 | -6.9 | 5,397 | -0.13% |
|
2023/04/19 | 12.1 | 44.39 | 3 | 44.52 | 44.25 | 9.1 | 5,314 | 0.17% |
|
2023/04/18 | 58.3 | 45.07 | 5 | 44.99 | 44.50 | 53.3 | 5,249 | 1.02% |
|
2023/04/17 | 6 | 45.73 | 25 | 46.03 | 45.85 | -19 | 5,204 | -0.37% |
|
2023/04/14 | 45 | 45.24 | 8 | 45.29 | 45.00 | 37 | 5,141 | 0.72% |
|
2023/04/13 | 72 | 46.60 | 34 | 46.58 | 46.00 | 38 | 5,034 | 0.75% |
|
2023/04/12 | 42.2 | 46.25 | 44 | 46.96 | 47.50 | -1.8 | 4,688 | -0.04% |
|
2023/04/11 | 31 | 45.04 | 33 | 45.74 | 45.95 | -2 | 4,455 | -0.04% |
|
2023/04/10 | 16.1 | 45.04 | 15 | 45.52 | 45.05 | 1.1 | 4,405 | 0.02% |
|
2023/04/07 | 40 | 45.85 | 42 | 45.85 | 45.90 | -2 | 4,316 | -0.05% |
|
2023/04/06 | 18 | 46.42 | 119.1 | 46.95 | 46.30 | -101.1 | 4,189 | -2.41% |
大賣/鉅額交易
|
2023/03/31 | 47 | 45.52 | 400.2 | 45.86 | 46.35 | -353.2 | 3,907 | -9.04% |
大賣/鉅額交易
|
2023/03/30 | 67.3 | 44.33 | 508 | 44.40 | 44.30 | -440.7 | 3,218 | -13.69% |
大賣/鉅額交易
|
2023/03/29 | 1 | 42.85 | 4 | 42.49 | 42.90 | -3 | 2,873 | -0.10% |
|
2023/03/28 | 39 | 42.96 | 30 | 43.96 | 42.65 | 9 | 2,877 | 0.31% |
|
2023/03/27 | 0 | 0.00 | 45.5 | 43.48 | 43.50 | -45.5 | 2,812 | -1.62% |
|
2023/03/24 | 33 | 42.69 | 4 | 42.89 | 42.65 | 29 | 2,772 | 1.05% |
|
2023/03/23 | 2 | 42.83 | 74 | 43.30 | 42.80 | -72 | 2,771 | -2.60% |
|
2023/03/22 | 13 | 42.05 | 25 | 42.66 | 42.65 | -12 | 2,774 | -0.43% |
|
2023/03/21 | 4 | 41.93 | 89 | 42.11 | 42.30 | -85 | 2,779 | -3.06% |
|
2023/03/20 | 2 | 41.20 | 10 | 41.68 | 41.60 | -8 | 2,788 | -0.29% |
|
2023/03/17 | 32 | 40.74 | 2 | 41.08 | 41.05 | 30 | 2,934 | 1.02% |
|
2023/03/16 | 76.3 | 40.64 | 4 | 40.70 | 40.45 | 72.3 | 2,989 | 2.42% |
|
2023/03/15 | 10.3 | 41.92 | 30 | 41.94 | 41.70 | -19.7 | 3,104 | -0.63% |
|
2023/03/14 | 2.1 | 41.23 | 34 | 41.44 | 41.00 | -31.9 | 3,369 | -0.95% |
|
2023/03/13 | 91 | 40.59 | 22 | 41.15 | 41.20 | 69 | 3,547 | 1.94% |
|
2023/03/10 | 236 | 42.06 | 2 | 41.93 | 41.80 | 234 | 3,666 | 6.38% |
大買/鉅額交易
|
2023/03/09 | 65 | 43.39 | 51 | 44.54 | 43.00 | 14 | 3,806 | 0.37% |
|
2023/03/08 | 6.2 | 44.12 | 25 | 44.02 | 44.20 | -18.8 | 3,857 | -0.49% |
|
2023/03/07 | 2.4 | 43.42 | 3 | 43.45 | 43.50 | -0.6 | 3,828 | -0.02% |
|
2023/03/06 | 0 | 0.00 | 6 | 43.12 | 43.55 | -6 | 3,847 | -0.16% |
|
2023/03/02 | 7 | 42.25 | 2 | 42.33 | 42.10 | 5 | 3,812 | 0.13% |
|
2023/03/01 | 2 | 41.95 | 14 | 42.17 | 42.20 | -12 | 3,834 | -0.31% |
|
2023/02/24 | 10 | 42.12 | 38 | 42.16 | 41.85 | -28 | 3,842 | -0.73% |
|
2023/02/23 | 51 | 42.97 | 9 | 42.94 | 43.00 | 42 | 3,805 | 1.10% |
|
2023/02/22 | 12 | 42.65 | 10 | 42.90 | 42.90 | 2 | 3,824 | 0.05% |
|
2023/02/21 | 9 | 44.38 | 47 | 44.40 | 44.00 | -38 | 3,899 | -0.97% |
|
2023/02/20 | 20 | 43.85 | 0 | 0.00 | 44.30 | 20 | 3,878 | 0.52% |
|
2023/02/17 | 1 | 43.45 | 39 | 43.46 | 43.70 | -38 | 3,834 | -0.99% |
|
2023/02/16 | 0 | 0.00 | 25 | 43.09 | 43.40 | -25 | 3,842 | -0.65% |
|
2023/02/15 | 16 | 42.73 | 42 | 43.79 | 42.70 | -26 | 3,947 | -0.66% |
|
2023/02/14 | 12 | 42.92 | 1 | 42.85 | 42.90 | 11 | 3,942 | 0.28% |
|
2023/02/13 | 65 | 43.01 | 29 | 42.99 | 43.40 | 36 | 3,999 | 0.90% |
|
2023/02/10 | 7 | 43.29 | 0 | 0.00 | 43.10 | 7 | 4,026 | 0.17% |
|
2023/02/09 | 76 | 44.15 | 72 | 44.42 | 43.80 | 4 | 4,009 | 0.10% |
|
2023/02/08 | 14.2 | 43.58 | 19 | 43.74 | 43.60 | -4.8 | 3,868 | -0.12% |
|
2023/02/07 | 22 | 43.04 | 99.1 | 43.24 | 43.00 | -77.1 | 3,791 | -2.03% |
|
2023/02/06 | 50.2 | 42.09 | 23 | 42.87 | 41.65 | 27.2 | 3,598 | 0.76% |
|
2023/02/03 | 68.1 | 42.89 | 63 | 42.92 | 42.55 | 5.1 | 3,574 | 0.14% |
|
2023/02/02 | 19.1 | 42.40 | 20 | 42.81 | 42.65 | -1 | 3,545 | -0.03% |
|
2023/02/01 | 58.5 | 42.25 | 66 | 43.08 | 42.00 | -7.5 | 3,507 | -0.21% |
|
2023/01/31 | 17.5 | 41.74 | 1.1 | 41.99 | 41.85 | 16.4 | 3,415 | 0.48% |
|
2023/01/30 | 4 | 40.52 | 10 | 40.25 | 40.55 | -6 | 3,377 | -0.18% |
|
2023/01/17 | 3 | 39.45 | 0 | 39.50 | 39.35 | 3 | 3,377 | 0.09% |
|
2023/01/16 | 0 | 39.45 | 3 | 39.28 | 39.20 | -3 | 3,387 | -0.09% |
|
2023/01/13 | 6 | 39.75 | 11 | 39.88 | 39.75 | -5 | 3,396 | -0.15% |
|
2023/01/12 | 5 | 40.00 | 1 | 40.00 | 39.80 | 4 | 3,474 | 0.12% |
|
2023/01/11 | 68.1 | 40.39 | 50 | 41.10 | 40.30 | 18.1 | 3,543 | 0.51% |
|
2023/01/10 | 5.1 | 40.25 | 0 | 0.00 | 40.20 | 5.1 | 3,518 | 0.14% |
|
2023/01/09 | 6 | 40.50 | 6 | 40.10 | 40.50 | 0 | 3,518 | 0.00% |
|
2023/01/06 | 10 | 39.80 | 17 | 39.72 | 39.80 | -7 | 3,515 | -0.20% |
|
2023/01/05 | 16 | 39.98 | 42 | 40.03 | 39.80 | -26 | 3,528 | -0.74% |
|
2023/01/04 | 2 | 39.45 | 26 | 39.51 | 39.10 | -24 | 3,485 | -0.69% |
|
2023/01/03 | 1 | 38.40 | 20 | 38.93 | 39.00 | -19 | 3,487 | -0.54% |
|
2022/12/30 | 1 | 38.30 | 2 | 38.35 | 38.30 | -1 | 3,502 | -0.03% |
|
2022/12/29 | 15 | 38.13 | 5 | 38.20 | 38.35 | 10 | 3,502 | 0.29% |
|
2022/12/28 | 39 | 38.36 | 7 | 38.04 | 38.00 | 32 | 3,531 | 0.91% |
|
2022/12/27 | 4 | 40.13 | 0 | 0.00 | 39.60 | 4 | 3,502 | 0.11% |
|
2022/12/26 | 11 | 39.21 | 0 | 0.00 | 39.65 | 11 | 3,502 | 0.31% |
|
2022/12/23 | 53.1 | 39.70 | 2 | 39.60 | 39.50 | 51.1 | 3,519 | 1.45% |
|
2022/12/22 | 11 | 40.26 | 1 | 40.25 | 40.25 | 10 | 3,509 | 0.28% |
|
2022/12/21 | 19 | 39.94 | 20 | 40.00 | 39.95 | -1 | 3,529 | -0.03% |
|
2022/12/20 | 45 | 40.35 | 11 | 40.15 | 39.80 | 34 | 3,548 | 0.96% |
|
2022/12/19 | 11 | 41.05 | 5 | 40.97 | 40.80 | 6 | 3,549 | 0.17% |
|
2022/12/16 | 87 | 41.04 | 4 | 40.95 | 40.95 | 83 | 3,554 | 2.33% |
|
2022/12/15 | 6 | 41.76 | 7 | 41.93 | 41.70 | -1 | 3,543 | -0.03% |
|
2022/12/14 | 18 | 41.19 | 49 | 41.73 | 41.65 | -31 | 3,554 | -0.87% |
|
2022/12/13 | 27 | 40.75 | 9 | 40.91 | 40.50 | 18 | 3,514 | 0.51% |
|
2022/12/12 | 16 | 41.25 | 5 | 41.10 | 41.10 | 11 | 3,510 | 0.31% |
|
2022/12/09 | 272 | 41.91 | 8 | 41.29 | 41.05 | 264 | 3,507 | 7.53% |
大買/鉅額交易
|
2022/12/08 | 14 | 43.54 | 24 | 44.26 | 43.45 | -10 | 3,377 | -0.30% |
|
2022/12/07 | 116 | 43.76 | 14 | 43.31 | 43.05 | 102 | 3,335 | 3.06% |
大買/鉅額交易
|
2022/12/06 | 41.1 | 45.08 | 37.1 | 45.89 | 44.70 | 4 | 3,263 | 0.12% |
|
2022/12/05 | 29 | 44.78 | 51.4 | 45.75 | 44.70 | -22.4 | 3,003 | -0.75% |
|
2022/12/02 | 6 | 44.70 | 10.1 | 44.96 | 44.60 | -4.1 | 2,832 | -0.14% |
|
2022/12/01 | 21.2 | 44.25 | 74.4 | 44.23 | 44.50 | -53.2 | 2,700 | -1.97% |
|
2022/11/30 | 11 | 43.75 | 142.4 | 42.66 | 42.85 | -131.4 | 2,556 | -5.14% |
大賣/鉅額交易
|
2022/11/29 | 11 | 41.52 | 128 | 41.88 | 41.50 | -117 | 2,524 | -4.63% |
大賣/鉅額交易
|
2022/11/28 | 2 | 41.60 | 63.1 | 41.35 | 41.60 | -61.1 | 2,583 | -2.36% |
|
2022/11/25 | 34.1 | 40.19 | 3 | 40.05 | 40.05 | 31.1 | 2,751 | 1.13% |
|
2022/11/24 | 15 | 40.14 | 5 | 40.54 | 40.25 | 10 | 2,922 | 0.34% |
|
2022/11/23 | 26.3 | 40.02 | 23 | 39.86 | 39.85 | 3.3 | 2,988 | 0.11% |
|
2022/11/22 | 67.1 | 40.65 | 27.1 | 40.96 | 40.50 | 40 | 2,995 | 1.33% |
|
2022/11/21 | 4 | 41.19 | 74 | 41.57 | 41.05 | -70 | 3,026 | -2.31% |
|
2022/11/18 | 102.3 | 41.29 | 5 | 41.10 | 41.00 | 97.3 | 3,041 | 3.20% |
大買/
|
2022/11/17 | 70 | 42.08 | 80 | 42.28 | 42.10 | -10 | 3,030 | -0.33% |
|
2022/11/16 | 64.2 | 41.17 | 36 | 41.09 | 41.25 | 28.2 | 2,924 | 0.96% |
|
2022/11/15 | 22.2 | 40.40 | 0 | 0.00 | 40.35 | 22.2 | 2,859 | 0.78% |
|
2022/11/14 | 67.1 | 40.67 | 4 | 40.68 | 40.60 | 63.1 | 2,875 | 2.19% |
|
2022/11/11 | 130 | 40.83 | 9 | 41.46 | 41.40 | 121 | 2,872 | 4.21% |
大買/鉅額交易
|
2022/11/10 | 66 | 40.49 | 102 | 40.33 | 41.00 | -36 | 2,796 | -1.29% |
大賣/
|
2022/11/09 | 165.3 | 40.20 | 1 | 40.80 | 39.65 | 164.3 | 2,883 | 5.70% |
大買/鉅額交易
|
2022/11/08 | 78.1 | 39.85 | 51 | 39.78 | 39.60 | 27.1 | 2,859 | 0.95% |
|
2022/11/07 | 28 | 38.38 | 12.1 | 38.80 | 38.80 | 15.9 | 2,811 | 0.57% |
|
2022/11/04 | 0 | 0.00 | 34.2 | 38.40 | 38.50 | -34.2 | 2,815 | -1.21% |
|
2022/11/03 | 0 | 37.55 | 35 | 38.25 | 38.20 | -35 | 2,878 | -1.22% |
|
2022/11/02 | 5 | 37.55 | 41 | 37.63 | 37.55 | -36 | 2,908 | -1.24% |
|
2022/11/01 | 1 | 36.05 | 3 | 37.02 | 37.25 | -2 | 2,951 | -0.07% |
|
2022/10/31 | 4.1 | 36.48 | 0 | 36.70 | 36.40 | 4.1 | 2,967 | 0.14% |
|
2022/10/28 | 72 | 36.31 | 4 | 36.48 | 36.50 | 68 | 2,983 | 2.28% |
|
2022/10/27 | 1 | 37.55 | 10 | 37.65 | 37.65 | -9 | 2,988 | -0.30% |
|
2022/10/26 | 2 | 38.05 | 9 | 37.60 | 37.05 | -7 | 3,055 | -0.23% |
|
2022/10/25 | 10 | 38.60 | 1 | 38.50 | 38.45 | 9 | 3,084 | 0.29% |
|
2022/10/24 | 1 | 38.20 | 0 | 0.00 | 38.20 | 1 | 3,116 | 0.03% |
|
2022/10/21 | 0.1 | 38.05 | 10 | 38.43 | 37.60 | -9.9 | 3,166 | -0.31% |
|
2022/10/20 | 32.3 | 38.10 | 13 | 39.13 | 38.00 | 19.3 | 3,197 | 0.60% |
|
2022/10/19 | 35.1 | 38.15 | 4 | 39.38 | 38.90 | 31.1 | 3,194 | 0.97% |
|
2022/10/18 | 1 | 37.25 | 1 | 37.10 | 37.00 | 0 | 3,188 | 0.00% |
|
2022/10/17 | 0 | 0.00 | 1 | 35.40 | 36.55 | -1 | 3,312 | -0.03% |
|
2022/10/14 | 21 | 36.42 | 10 | 36.43 | 36.35 | 11 | 3,355 | 0.33% |
|
2022/10/13 | 1.4 | 36.42 | 6 | 36.60 | 34.90 | -4.6 | 3,402 | -0.13% |
|
2022/10/11 | 2 | 37.38 | 2 | 37.53 | 37.20 | 0 | 3,473 | 0.00% |
|
2022/10/07 | 1 | 40.00 | 5.1 | 39.63 | 39.10 | -4.1 | 3,544 | -0.12% |
|
2022/10/06 | 0 | 0.00 | 0 | 38.85 | 38.90 | 0 | 3,668 | 0.00% |
|
2022/10/05 | 14 | 39.70 | 1.1 | 39.00 | 38.70 | 12.9 | 3,719 | 0.35% |
|
2022/10/04 | 0 | 0.00 | 2 | 38.50 | 38.45 | -2 | 3,730 | -0.05% |
|
2022/10/03 | 2 | 37.83 | 0 | 0.00 | 37.65 | 2 | 3,741 | 0.05% |
|
2022/09/30 | 0 | 0.00 | 1 | 36.40 | 38.10 | -1 | 3,801 | -0.03% |
|
2022/09/29 | 1 | 36.55 | 0 | 0.00 | 36.25 | 1 | 3,827 | 0.03% |
|
2022/09/28 | 3 | 36.80 | 0 | 0.00 | 35.90 | 3 | 3,859 | 0.08% |
|
2022/09/27 | 3 | 37.20 | 2 | 37.38 | 37.40 | 1 | 3,866 | 0.03% |
|
2022/09/26 | 0 | 37.50 | 0 | 0.00 | 37.50 | 0 | 3,884 | 0.00% |
|
2022/09/23 | 6.2 | 39.51 | 7 | 39.26 | 39.00 | -0.8 | 3,951 | -0.02% |
|
2022/09/22 | 2 | 39.54 | 1 | 39.65 | 39.65 | 1 | 3,997 | 0.03% |
|
2022/09/21 | 7 | 39.74 | 4 | 39.75 | 39.55 | 3 | 4,029 | 0.07% |
|
2022/09/19 | 1.1 | 40.07 | 0 | 0.00 | 40.05 | 1.1 | 4,252 | 0.03% |
|
2022/09/16 | 0.1 | 41.40 | 0 | 0.00 | 40.70 | 0.1 | 4,372 | 0.00% |
|
2022/09/15 | 0 | 0.00 | 2.1 | 41.80 | 41.60 | -2.1 | 4,449 | -0.05% |
|
2022/09/14 | 3.3 | 42.02 | 0 | 0.00 | 42.45 | 3.3 | 4,515 | 0.07% |
|
2022/09/13 | 3.1 | 42.03 | 3 | 42.87 | 42.80 | 0.1 | 4,599 | 0.00% |
|
2022/09/12 | 3.1 | 42.06 | 1 | 41.80 | 41.90 | 2.1 | 4,685 | 0.04% |
|
2022/09/08 | 1.1 | 41.84 | 0.1 | 41.70 | 41.55 | 1 | 4,817 | 0.02% |
|
2022/09/07 | 4 | 41.31 | 0 | 0.00 | 41.20 | 4 | 5,027 | 0.08% |
|
2022/09/06 | 4.1 | 40.99 | 3 | 42.07 | 40.80 | 1.1 | 5,431 | 0.02% |
|
2022/09/05 | 19 | 43.16 | 2 | 43.20 | 41.85 | 17 | 5,500 | 0.31% |
|
2022/09/02 | 3 | 43.93 | 8 | 43.84 | 44.00 | -5 | 5,465 | -0.09% |
|
2022/09/01 | 23.1 | 43.76 | 18.1 | 43.33 | 42.60 | 5.1 | 5,552 | 0.09% |
|
2022/08/31 | 3.5 | 43.27 | 31 | 43.76 | 43.70 | -27.6 | 5,750 | -0.48% |
|
2022/08/30 | 0.1 | 42.15 | 1 | 41.50 | 42.15 | -1 | 5,832 | -0.02% |
|
2022/08/29 | 5 | 40.28 | 7 | 40.26 | 40.45 | -2 | 6,552 | -0.03% |
|
2022/08/26 | 7 | 41.92 | 13 | 41.93 | 41.80 | -6 | 6,924 | -0.09% |
|
2022/08/25 | 9.1 | 41.10 | 5 | 40.92 | 40.95 | 4.1 | 7,712 | 0.05% |
|
2022/08/24 | 7.2 | 40.64 | 2 | 41.20 | 40.35 | 5.2 | 7,971 | 0.06% |
|
2022/08/23 | 5 | 41.09 | 1 | 41.20 | 41.00 | 4 | 8,142 | 0.05% |
|
2022/08/22 | 2 | 41.25 | 6 | 41.03 | 40.75 | -4 | 8,267 | -0.05% |
|
2022/08/19 | 6 | 41.93 | 2 | 41.40 | 41.25 | 4 | 8,258 | 0.05% |
|
2022/08/17 | 18 | 41.58 | 21 | 41.18 | 41.10 | -3 | 8,253 | -0.04% |
|
2022/08/16 | 10 | 42.31 | 22 | 42.49 | 41.75 | -12 | 8,245 | -0.15% |
|
2022/08/15 | 1 | 41.40 | 4 | 41.33 | 41.50 | -3 | 8,183 | -0.04% |
|
2022/08/12 | 5 | 40.22 | 6 | 40.48 | 40.25 | -1 | 8,134 | -0.01% |
|
2022/08/11 | 9 | 40.43 | 9 | 40.59 | 40.10 | 0 | 8,125 | 0.00% |
|
2022/08/10 | 5 | 41.04 | 4 | 41.03 | 40.75 | 1 | 8,086 | 0.01% |
|
2022/08/09 | 2 | 39.95 | 9.1 | 40.17 | 40.65 | -7.1 | 8,024 | -0.09% |
|
2022/08/08 | 0 | 0.00 | 1 | 39.80 | 39.80 | -1 | 7,978 | -0.01% |
|
2022/08/05 | 50 | 38.59 | 0 | 0.00 | 38.55 | 50 | 7,939 | 0.63% |
|
2022/08/04 | 0.1 | 36.50 | 3 | 37.00 | 37.25 | -2.9 | 7,932 | -0.04% |
|
2022/08/03 | 0 | 0.00 | 1 | 38.50 | 37.60 | -1 | 7,932 | -0.01% |
|
2022/08/02 | 3 | 38.10 | 3 | 38.30 | 38.30 | 0 | 7,931 | 0.00% |
|
2022/08/01 | 12 | 39.88 | 2 | 39.85 | 39.75 | 10 | 7,891 | 0.13% |
|
2022/07/29 | 3 | 39.30 | 13 | 39.36 | 39.15 | -10 | 7,858 | -0.13% |
|
2022/07/28 | 17 | 39.01 | 6 | 38.99 | 38.70 | 11 | 7,851 | 0.14% |
|
2022/07/27 | 6 | 37.64 | 2 | 38.25 | 38.55 | 4 | 7,808 | 0.05% |
|
2022/07/26 | 10 | 38.45 | 103 | 38.51 | 38.15 | -93 | 7,807 | -1.19% |
大賣/
|
2022/07/25 | 105 | 38.08 | 4 | 37.71 | 38.00 | 101 | 7,763 | 1.30% |
大買/鉅額交易
|
2022/07/22 | 11 | 37.35 | 16 | 37.00 | 37.05 | -5 | 7,746 | -0.06% |
|
2022/07/21 | 2 | 35.30 | 6 | 35.93 | 36.15 | -4 | 7,640 | -0.05% |
|
2022/07/20 | 15 | 35.79 | 2 | 36.78 | 35.50 | 13 | 7,618 | 0.17% |
|
2022/07/19 | 4 | 35.21 | 8 | 36.09 | 36.10 | -4 | 7,579 | -0.05% |
|
2022/07/18 | 15 | 35.97 | 4 | 36.21 | 35.65 | 11 | 7,549 | 0.15% |
|
2022/07/15 | 4 | 35.14 | 9 | 35.19 | 35.50 | -5 | 7,534 | -0.07% |
|
2022/07/14 | 14.1 | 35.57 | 31 | 34.56 | 35.75 | -16.9 | 7,460 | -0.23% |
|
2022/07/13 | 7 | 37.82 | 5 | 37.51 | 37.30 | 2 | 7,326 | 0.03% |
|
2022/07/12 | 7 | 38.08 | 1 | 37.70 | 37.40 | 6 | 7,309 | 0.08% |
|
2022/07/11 | 1 | 39.80 | 20 | 39.57 | 39.70 | -19 | 7,307 | -0.26% |
|
2022/07/08 | 31 | 39.84 | 7.3 | 40.03 | 39.55 | 23.7 | 7,343 | 0.32% |
|
2022/07/07 | 5 | 37.67 | 8 | 38.01 | 38.45 | -3 | 7,713 | -0.04% |
|
2022/07/06 | 5 | 38.79 | 0 | 0.00 | 37.80 | 5 | 7,847 | 0.06% |
|
2022/07/05 | 2 | 39.53 | 3.3 | 39.78 | 39.80 | -1.3 | 8,146 | -0.02% |
|
2022/07/04 | 0 | 0.00 | 1 | 38.90 | 38.80 | -1 | 8,498 | -0.01% |
|
2022/07/01 | 1 | 39.65 | 2 | 40.08 | 38.80 | -1 | 8,901 | -0.01% |
|
2022/06/30 | 4 | 42.31 | 103 | 42.28 | 41.70 | -99 | 8,885 | -1.11% |
大賣/
|
2022/06/29 | 35.4 | 43.61 | 1 | 43.75 | 43.50 | 34.4 | 9,490 | 0.36% |
|
2022/06/28 | 5.2 | 44.85 | 2 | 44.25 | 44.25 | 3.2 | 9,690 | 0.03% |
|
2022/06/27 | 13 | 45.94 | 4 | 45.81 | 45.60 | 9 | 9,628 | 0.09% |
|
2022/06/24 | 2 | 43.95 | 13 | 44.26 | 44.85 | -11 | 9,490 | -0.12% |
|
2022/06/23 | 4 | 43.25 | 5 | 42.16 | 42.75 | -1 | 9,384 | -0.01% |
|
2022/06/22 | 3 | 44.08 | 0 | 0.00 | 42.80 | 3 | 9,358 | 0.03% |
|
2022/06/21 | 76 | 44.45 | 13 | 44.57 | 45.45 | 63 | 9,373 | 0.67% |
|
2022/06/20 | 20 | 44.40 | 7 | 43.57 | 42.65 | 13 | 9,360 | 0.14% |
|
2022/06/17 | 12.2 | 45.18 | 35.4 | 45.35 | 45.90 | -23.2 | 9,340 | -0.25% |
|
2022/06/16 | 20.4 | 46.96 | 147 | 46.37 | 45.05 | -126.6 | 9,253 | -1.37% |
大賣/鉅額交易
|
2022/06/15 | 29 | 47.64 | 26.2 | 48.39 | 46.50 | 2.8 | 9,064 | 0.03% |
|
2022/06/14 | 4 | 46.30 | 2 | 46.10 | 46.80 | 2 | 8,648 | 0.02% |
|
2022/06/13 | 10 | 45.05 | 21 | 45.94 | 46.25 | -11 | 8,523 | -0.13% |
|
2022/06/10 | 41.2 | 46.99 | 71 | 46.98 | 46.85 | -29.8 | 8,453 | -0.35% |
|
2022/06/09 | 67 | 47.38 | 54 | 47.29 | 46.90 | 13 | 8,270 | 0.16% |
|
2022/06/08 | 34 | 46.24 | 26 | 46.33 | 46.45 | 8 | 7,865 | 0.10% |
|
2022/06/07 | 178 | 48.31 | 119.2 | 47.53 | 46.80 | 58.8 | 7,610 | 0.77% |
大買/大賣/
|
2022/06/06 | 76 | 45.99 | 22 | 46.64 | 46.00 | 54 | 6,831 | 0.79% |
|
2022/06/02 | 60 | 46.13 | 143.5 | 46.40 | 47.15 | -83.5 | 6,442 | -1.30% |
大賣/
|
2022/06/01 | 6 | 43.84 | 28.3 | 43.99 | 43.25 | -22.3 | 5,640 | -0.39% |
|
2022/05/31 | 7 | 43.30 | 17 | 43.44 | 43.30 | -10 | 5,373 | -0.19% |
|
2022/05/30 | 19 | 42.24 | 21 | 42.02 | 42.30 | -2 | 5,287 | -0.04% |
|
2022/05/27 | 0 | 0.00 | 5 | 40.66 | 40.60 | -5 | 5,150 | -0.10% |
|
2022/05/26 | 4 | 40.44 | 3 | 41.25 | 40.00 | 1 | 5,173 | 0.02% |
|
2022/05/25 | 7 | 39.95 | 0 | 0.00 | 40.00 | 7 | 5,144 | 0.14% |
|
2022/05/24 | 5 | 40.17 | 0 | 0.00 | 39.25 | 5 | 5,178 | 0.10% |
|
2022/05/23 | 10 | 40.66 | 36 | 40.40 | 40.70 | -26 | 5,144 | -0.51% |
|
2022/05/20 | 0 | 0.00 | 10 | 39.45 | 39.05 | -10 | 5,081 | -0.20% |
|
2022/05/19 | 37 | 38.95 | 26 | 38.28 | 38.95 | 11 | 5,095 | 0.22% |
|
2022/05/18 | 0 | 0.00 | 0.1 | 39.00 | 38.90 | -0.1 | 5,098 | 0.00% |
|
2022/05/17 | 20 | 38.70 | 2 | 38.88 | 38.60 | 18 | 5,143 | 0.35% |
|
2022/05/16 | 2 | 38.45 | 5 | 38.39 | 38.10 | -3 | 5,226 | -0.06% |
|
2022/05/13 | 5 | 38.51 | 3 | 38.42 | 38.10 | 2 | 5,261 | 0.04% |
|
2022/05/12 | 0 | 0.00 | 12 | 38.59 | 38.00 | -12 | 5,301 | -0.23% |
|
2022/05/11 | 23 | 39.13 | 0 | 0.00 | 38.85 | 23 | 5,332 | 0.43% |
|
2022/05/10 | 6 | 38.78 | 1 | 39.05 | 39.00 | 5 | 5,427 | 0.09% |
|
2022/05/09 | 3 | 39.70 | 2 | 39.70 | 38.90 | 1 | 5,506 | 0.02% |
|
2022/05/06 | 2 | 40.50 | 6 | 39.93 | 40.85 | -4 | 5,774 | -0.07% |
|
2022/05/05 | 2 | 40.43 | 0 | 0.00 | 40.85 | 2 | 6,053 | 0.03% |
|
2022/05/04 | 3 | 39.83 | 20 | 39.72 | 39.80 | -17 | 6,258 | -0.27% |
|
2022/05/03 | 2 | 40.35 | 6 | 40.38 | 40.20 | -4 | 6,536 | -0.06% |
|
2022/04/29 | 1 | 40.05 | 1 | 39.50 | 39.50 | 0 | 6,569 | 0.00% |
|
2022/04/27 | 13 | 39.47 | 0 | 0.00 | 39.40 | 13 | 6,799 | 0.19% |
|
2022/04/26 | 14 | 40.55 | 0 | 0.00 | 40.50 | 14 | 6,956 | 0.20% |
|
2022/04/25 | 10 | 41.01 | 1 | 40.70 | 40.85 | 9 | 6,974 | 0.13% |
|
2022/04/22 | 0 | 0.00 | 1 | 41.90 | 41.70 | -1 | 7,011 | -0.01% |
|
2022/04/21 | 1 | 41.80 | 0 | 0.00 | 42.10 | 1 | 7,023 | 0.01% |
|
2022/04/20 | 3 | 41.10 | 1 | 41.50 | 41.00 | 2 | 7,015 | 0.03% |
|
2022/04/19 | 2 | 41.10 | 0 | 0.00 | 41.00 | 2 | 7,040 | 0.03% |
|
2022/04/18 | 0 | 0.00 | 13 | 40.90 | 40.35 | -13 | 7,054 | -0.18% |
|
2022/04/15 | 14 | 42.22 | 5 | 42.50 | 41.80 | 9 | 7,040 | 0.13% |
|
2022/04/14 | 3 | 43.30 | 2 | 43.10 | 43.10 | 1 | 7,033 | 0.01% |
|
2022/04/13 | 40.2 | 44.98 | 50.2 | 44.51 | 43.75 | -10 | 7,047 | -0.14% |
|
2022/04/12 | 63 | 43.26 | 40 | 42.72 | 43.45 | 23 | 6,629 | 0.35% |
|
2022/04/11 | 61 | 43.38 | 53 | 43.57 | 42.55 | 8 | 6,476 | 0.12% |
|
2022/04/08 | 48 | 43.11 | 71 | 43.44 | 43.80 | -23 | 6,156 | -0.37% |
|
2022/04/07 | 32 | 42.81 | 86 | 43.65 | 42.95 | -54 | 5,796 | -0.93% |
|
2022/04/06 | 9 | 40.57 | 5 | 40.84 | 40.40 | 4 | 5,378 | 0.07% |
|
2022/04/01 | 79 | 43.26 | 60 | 43.30 | 41.50 | 19 | 5,326 | 0.36% |
|
2022/03/31 | 6 | 42.49 | 55 | 42.17 | 42.70 | -49 | 4,699 | -1.04% |
|
2022/03/30 | 0 | 0.00 | 2 | 40.70 | 40.95 | -2 | 4,508 | -0.04% |
|
2022/03/29 | 5 | 41.12 | 6 | 40.08 | 39.90 | -1 | 4,507 | -0.02% |
|
2022/03/28 | 2 | 40.50 | 0 | 0.00 | 40.65 | 2 | 4,522 | 0.04% |
|
2022/03/25 | 5 | 41.05 | 16 | 41.38 | 41.15 | -11 | 4,505 | -0.24% |
|
2022/03/24 | 13 | 41.13 | 2 | 40.55 | 40.55 | 11 | 4,467 | 0.25% |
|
2022/03/23 | 8 | 41.18 | 3 | 41.27 | 41.25 | 5 | 4,439 | 0.11% |
|
2022/03/22 | 7 | 41.24 | 5 | 41.60 | 41.15 | 2 | 4,403 | 0.05% |
|
2022/03/21 | 1.1 | 40.36 | 4 | 40.29 | 40.35 | -3 | 4,325 | -0.07% |
|
2022/03/18 | 4 | 39.49 | 1 | 39.60 | 39.05 | 3 | 4,386 | 0.07% |
|
2022/03/17 | 4 | 38.80 | 3 | 38.97 | 38.80 | 1 | 4,468 | 0.02% |
|
2022/03/16 | 1 | 37.55 | 3 | 38.00 | 37.75 | -2 | 4,609 | -0.04% |
|
2022/03/15 | 3 | 37.70 | 4 | 38.60 | 37.50 | -1 | 4,702 | -0.02% |
|
2022/03/14 | 2 | 38.25 | 1 | 38.20 | 38.20 | 1 | 4,761 | 0.02% |
|
2022/03/11 | 3 | 37.90 | 0 | 0.00 | 38.15 | 3 | 4,926 | 0.06% |
|
2022/03/09 | 7 | 37.29 | 0 | 0.00 | 37.75 | 7 | 5,219 | 0.13% |
|
2022/03/08 | 0.1 | 36.85 | 4 | 36.88 | 36.00 | -3.9 | 5,317 | -0.07% |
|
2022/03/07 | 3 | 37.48 | 12 | 37.40 | 37.10 | -9 | 5,357 | -0.17% |
|
2022/03/04 | 9 | 39.30 | 0 | 0.00 | 39.05 | 9 | 5,446 | 0.17% |
|
2022/03/03 | 30 | 40.88 | 12 | 40.43 | 39.80 | 18 | 5,537 | 0.33% |
|
2022/03/02 | 5.2 | 39.74 | 0 | 0.00 | 39.95 | 5.2 | 5,566 | 0.09% |
|
2022/03/01 | 1 | 40.50 | 0 | 0.00 | 40.50 | 1 | 5,708 | 0.02% |
|
2022/02/25 | 7 | 38.99 | 0 | 0.00 | 38.80 | 7 | 6,023 | 0.12% |
|
2022/02/24 | 3 | 39.72 | 1 | 39.60 | 38.60 | 2 | 6,108 | 0.03% |
|
2022/02/23 | 0 | 0.00 | 1 | 40.60 | 40.55 | -1 | 6,144 | -0.02% |
|
2022/02/22 | 2 | 39.73 | 3 | 40.05 | 39.70 | -1 | 6,348 | -0.02% |
|
2022/02/21 | 2.3 | 40.90 | 0 | 0.00 | 40.80 | 2.3 | 6,731 | 0.03% |
|
2022/02/18 | 2 | 40.85 | 0 | 0.00 | 40.85 | 2 | 6,936 | 0.03% |
|
2022/02/17 | 0 | 0.00 | 5.1 | 41.40 | 40.85 | -5.1 | 7,449 | -0.07% |
|
2022/02/16 | 3 | 41.68 | 10 | 42.10 | 42.05 | -7 | 7,729 | -0.09% |
|
2022/02/15 | 5 | 40.35 | 0 | 0.00 | 40.35 | 5 | 7,766 | 0.06% |
|
2022/02/14 | 2.3 | 39.41 | 6 | 40.03 | 39.40 | -3.7 | 7,968 | -0.05% |
|
2022/02/11 | 9 | 40.85 | 10 | 41.00 | 40.75 | -1 | 8,079 | -0.01% |
|
2022/02/10 | 14.1 | 41.53 | 2 | 41.60 | 41.60 | 12.1 | 8,150 | 0.15% |
|
2022/02/09 | 1 | 41.75 | 11 | 42.18 | 42.00 | -10 | 8,151 | -0.12% |
|
2022/02/08 | 16 | 42.42 | 22 | 42.65 | 42.50 | -6 | 8,338 | -0.07% |
|
2022/02/07 | 21 | 41.42 | 14 | 41.49 | 41.90 | 7 | 8,113 | 0.09% |
|
2022/01/26 | 19 | 40.39 | 21 | 39.72 | 39.30 | -2 | 7,866 | -0.03% |
|
2022/01/25 | 22 | 39.73 | 21.1 | 39.91 | 38.50 | 0.9 | 7,821 | 0.01% |
|
2022/01/24 | 6 | 37.91 | 7 | 38.07 | 38.20 | -1 | 7,673 | -0.01% |
|
2022/01/21 | 17 | 39.34 | 39 | 39.31 | 38.90 | -22 | 7,730 | -0.28% |
|
2022/01/20 | 34 | 39.83 | 37 | 39.67 | 39.45 | -3 | 7,757 | -0.04% |
|
2022/01/19 | 28 | 37.94 | 27 | 38.46 | 38.20 | 1 | 7,660 | 0.01% |
|
2022/01/18 | 4 | 36.91 | 1.1 | 37.45 | 36.85 | 2.9 | 7,727 | 0.04% |
|
2022/01/17 | 0 | 0.00 | 5 | 35.76 | 37.05 | -5 | 7,792 | -0.06% |
|
2022/01/13 | 0.1 | 35.20 | 9 | 35.12 | 35.10 | -8.9 | 7,752 | -0.11% |
|
2022/01/12 | 0.5 | 35.65 | 5 | 35.38 | 35.50 | -4.5 | 7,751 | -0.06% |
|
2022/01/10 | 1 | 37.05 | 7 | 37.49 | 37.45 | -6 | 7,749 | -0.08% |
|
2022/01/07 | 3 | 38.15 | 0.1 | 37.50 | 37.30 | 3 | 7,774 | 0.04% |
|
2022/01/06 | 10.1 | 38.66 | 13 | 38.93 | 38.50 | -2.9 | 7,781 | -0.04% |
|
2022/01/05 | 1 | 40.05 | 3 | 40.02 | 39.90 | -2 | 7,727 | -0.03% |
|
2022/01/04 | 7 | 39.93 | 3 | 40.62 | 39.85 | 4 | 7,774 | 0.05% |
|
2022/01/03 | 1 | 39.75 | 4 | 39.79 | 39.70 | -3 | 7,792 | -0.04% |
|
2021/12/30 | 54 | 40.00 | 1 | 39.95 | 39.95 | 53 | 7,824 | 0.68% |
|
2021/12/29 | 5 | 40.12 | 8 | 40.10 | 40.05 | -3 | 7,915 | -0.04% |
|
2021/12/28 | 20 | 40.84 | 4 | 40.88 | 40.40 | 16 | 8,243 | 0.19% |
|
2021/12/27 | 7 | 40.81 | 3 | 40.67 | 40.30 | 4 | 8,295 | 0.05% |
|
2021/12/24 | 9 | 40.61 | 14 | 39.99 | 39.95 | -5 | 8,359 | -0.06% |
|
2021/12/23 | 6 | 41.23 | 5 | 41.92 | 41.15 | 1 | 8,360 | 0.01% |
|
2021/12/22 | 13 | 41.58 | 6 | 41.77 | 41.40 | 7 | 8,433 | 0.08% |
|
2021/12/21 | 3 | 40.92 | 1 | 41.10 | 40.95 | 2 | 8,597 | 0.02% |
|
2021/12/20 | 3.1 | 40.55 | 1 | 40.95 | 41.05 | 2.1 | 8,603 | 0.02% |
|
2021/12/17 | 7 | 40.66 | 2 | 40.20 | 40.00 | 5 | 8,562 | 0.06% |
|
2021/12/16 | 21 | 41.25 | 4 | 41.00 | 41.20 | 17 | 8,485 | 0.20% |
|
2021/12/15 | 7 | 41.08 | 2 | 41.20 | 41.15 | 5 | 8,434 | 0.06% |
|
2021/12/14 | 22 | 42.05 | 30 | 40.70 | 40.90 | -8 | 8,390 | -0.10% |
|
2021/12/13 | 5 | 43.90 | 4 | 43.83 | 43.00 | 1 | 8,274 | 0.01% |
|
2021/12/10 | 43 | 43.07 | 3 | 43.32 | 44.50 | 40 | 8,162 | 0.49% |
|
2021/12/09 | 15 | 45.12 | 8 | 45.26 | 44.50 | 7 | 8,038 | 0.09% |
|
2021/12/08 | 7 | 45.18 | 19 | 45.61 | 45.15 | -12 | 7,958 | -0.15% |
|
2021/12/07 | 23 | 45.76 | 12 | 45.98 | 45.85 | 11 | 7,912 | 0.14% |
|
2021/12/06 | 38 | 45.62 | 13 | 45.63 | 45.45 | 25 | 7,813 | 0.32% |
|
2021/12/03 | 24.1 | 44.37 | 15.3 | 44.78 | 44.50 | 8.8 | 7,663 | 0.11% |
|
2021/12/02 | 27 | 43.89 | 0 | 0.00 | 43.05 | 27 | 7,505 | 0.36% |
|
2021/12/01 | 1 | 43.40 | 1.1 | 43.54 | 43.40 | -0.1 | 7,396 | 0.00% |
|
2021/11/30 | 14 | 43.72 | 17 | 44.04 | 43.40 | -3 | 7,356 | -0.04% |
|
2021/11/29 | 14 | 41.29 | 4 | 42.48 | 42.25 | 10 | 7,265 | 0.14% |
|
2021/11/26 | 20 | 43.11 | 15.1 | 43.34 | 42.90 | 5 | 7,148 | 0.07% |
|
2021/11/25 | 29 | 45.19 | 27 | 44.82 | 44.95 | 2 | 7,006 | 0.03% |
|
2021/11/24 | 32 | 44.70 | 35 | 44.55 | 45.15 | -3 | 6,847 | -0.04% |
|
2021/11/23 | 8 | 42.23 | 2 | 42.35 | 42.05 | 6 | 6,516 | 0.09% |
|
2021/11/22 | 5 | 43.07 | 19 | 43.26 | 43.00 | -14 | 6,432 | -0.22% |
|
2021/11/19 | 63 | 43.29 | 6.2 | 43.43 | 43.65 | 56.8 | 6,353 | 0.89% |
|
2021/11/18 | 15 | 45.54 | 94 | 45.03 | 44.10 | -79 | 6,144 | -1.29% |
|
2021/11/17 | 17.1 | 43.74 | 87 | 43.82 | 43.50 | -70 | 5,726 | -1.22% |
|
2021/11/16 | 79.3 | 43.43 | 159 | 43.52 | 42.05 | -79.8 | 5,502 | -1.45% |
大賣/
|
2021/11/15 | 31 | 39.88 | 58.1 | 40.53 | 41.55 | -27.1 | 4,984 | -0.54% |
|
2021/11/12 | 47 | 38.42 | 19 | 38.17 | 37.80 | 28 | 4,667 | 0.60% |
|
2021/11/11 | 35 | 40.36 | 29 | 40.44 | 39.00 | 6 | 4,548 | 0.13% |
|
2021/11/10 | 23 | 39.48 | 20 | 39.99 | 39.50 | 3 | 4,331 | 0.07% |
|
2021/11/09 | 15.1 | 39.26 | 15 | 39.27 | 38.85 | 0.1 | 4,179 | 0.00% |
|
2021/11/08 | 22 | 38.42 | 15 | 39.02 | 38.00 | 7 | 4,063 | 0.17% |
|
2021/11/05 | 22 | 39.54 | 17.8 | 39.30 | 39.80 | 4.2 | 3,986 | 0.11% |
|
2021/11/04 | 13 | 38.27 | 20 | 38.20 | 38.20 | -7 | 3,769 | -0.19% |
|
2021/11/03 | 54 | 37.36 | 7 | 37.67 | 37.00 | 47 | 3,715 | 1.26% |
|
2021/11/02 | 30 | 36.92 | 20 | 37.50 | 37.10 | 10 | 3,701 | 0.27% |
|
2021/11/01 | 9 | 38.43 | 2 | 38.18 | 37.70 | 7 | 3,523 | 0.20% |
|
2021/10/29 | 22 | 36.64 | 55 | 37.28 | 37.10 | -33 | 3,433 | -0.96% |
|
2021/10/28 | 21 | 36.10 | 46.6 | 36.27 | 35.70 | -25.6 | 3,373 | -0.76% |
|
2021/10/27 | 57 | 36.45 | 3 | 36.42 | 36.60 | 54 | 3,439 | 1.57% |
|
2021/10/26 | 26.6 | 35.28 | 35 | 35.51 | 35.70 | -8.4 | 3,391 | -0.25% |
|
2021/10/25 | 29 | 33.57 | 25 | 33.81 | 33.85 | 4 | 3,153 | 0.13% |
|
2021/10/22 | 25 | 32.09 | 3 | 32.00 | 32.00 | 22 | 3,071 | 0.72% |
|
2021/10/21 | 0 | 0.00 | 12 | 32.50 | 32.25 | -12 | 3,112 | -0.39% |
|
2021/10/20 | 3 | 32.80 | 1 | 32.90 | 32.85 | 2 | 3,094 | 0.06% |
|
2021/10/19 | 24 | 32.73 | 22 | 32.68 | 33.00 | 2 | 3,099 | 0.06% |
|
2021/10/18 | 10 | 32.23 | 0 | 0.00 | 31.85 | 10 | 3,073 | 0.33% |
|
2021/10/15 | 3 | 32.32 | 1 | 32.45 | 32.10 | 2 | 3,100 | 0.06% |
|
2021/10/14 | 1 | 31.85 | 1 | 30.80 | 31.85 | 0 | 3,070 | 0.00% |
|
2021/10/13 | 4.3 | 30.25 | 60 | 30.37 | 30.25 | -55.7 | 3,034 | -1.84% |
|
2021/10/12 | 13 | 30.87 | 6 | 31.06 | 30.45 | 7 | 3,022 | 0.23% |
|
2021/10/08 | 54 | 33.48 | 9 | 33.13 | 32.45 | 45 | 2,967 | 1.52% |
|
2021/10/07 | 8 | 33.17 | 7 | 33.09 | 33.05 | 1 | 2,948 | 0.03% |
|
2021/10/06 | 13 | 33.77 | 35 | 33.67 | 33.00 | -22 | 2,963 | -0.74% |
|
2021/10/05 | 56 | 33.79 | 15 | 33.19 | 32.70 | 41 | 2,869 | 1.43% |
|
2021/10/04 | 13 | 31.34 | 7 | 32.89 | 33.10 | 6 | 2,536 | 0.24% |
|
2021/10/01 | 20 | 33.15 | 0 | 0.00 | 30.85 | 20 | 2,491 | 0.80% |
|
2021/09/30 | 1 | 32.20 | 0 | 0.00 | 33.20 | 1 | 2,443 | 0.04% |
|
2021/09/29 | 8 | 33.26 | 4 | 33.63 | 32.00 | 4 | 2,568 | 0.16% |
|
2021/09/28 | 24 | 33.55 | 54 | 33.73 | 32.80 | -30 | 2,567 | -1.17% |
|
2021/09/27 | 10 | 31.63 | 5 | 31.77 | 31.70 | 5 | 2,393 | 0.21% |
|
2021/09/22 | 2 | 30.00 | 0 | 0.00 | 30.10 | 2 | 2,500 | 0.08% |
|
2021/09/17 | 2 | 30.80 | 0 | 0.00 | 31.10 | 2 | 2,540 | 0.08% |
|
2021/09/16 | 11 | 31.68 | 0.1 | 31.25 | 31.25 | 10.9 | 2,550 | 0.43% |
|
2021/09/15 | 7 | 31.91 | 2 | 31.80 | 31.95 | 5 | 2,544 | 0.20% |
|
2021/09/14 | 2 | 32.50 | 5.1 | 32.69 | 32.20 | -3.1 | 2,546 | -0.12% |
|
2021/09/13 | 4.1 | 31.45 | 0 | 0.00 | 31.70 | 4.1 | 2,509 | 0.16% |
|
2021/09/10 | 6 | 31.75 | 6 | 31.66 | 31.40 | 0 | 2,492 | 0.00% |
|
2021/09/09 | 11 | 32.65 | 2 | 32.45 | 32.75 | 9 | 2,447 | 0.37% |
|
2021/09/08 | 4 | 30.06 | 0 | 0.00 | 29.80 | 4 | 2,374 | 0.17% |
|
2021/09/06 | 0 | 0.00 | 4 | 32.55 | 31.75 | -4 | 2,365 | -0.17% |
|
2021/09/03 | 0 | 0.00 | 3 | 32.93 | 33.00 | -3 | 2,359 | -0.13% |
|
2021/08/30 | 0 | 31.51 | 4 | 31.28 | 31.35 | -4 | 2,298 | -0.17% |
|
2021/08/26 | 20 | 31.40 | 0 | 0.00 | 31.20 | 20 | 2,278 | 0.88% |
|
2021/08/25 | 1 | 31.15 | 0 | 0.00 | 31.30 | 1 | 2,257 | 0.04% |
|
2021/08/24 | 4 | 30.95 | 0 | 0.00 | 30.85 | 4 | 2,252 | 0.18% |
|
2021/08/23 | 1 | 29.80 | 6 | 29.97 | 29.90 | -5 | 2,247 | -0.22% |
|
2021/08/20 | 2 | 29.15 | 6 | 28.80 | 29.00 | -4 | 2,254 | -0.18% |
|
2021/08/19 | 1 | 29.30 | 4 | 30.00 | 29.10 | -3 | 2,296 | -0.13% |
|
2021/08/18 | 26 | 29.34 | 0.1 | 29.60 | 31.10 | 26 | 2,330 | 1.11% |
|
2021/08/17 | 0 | 0.00 | 10 | 29.19 | 28.90 | -10 | 2,319 | -0.43% |
|
2021/08/16 | 1 | 29.50 | 3 | 29.50 | 29.15 | -2 | 2,316 | -0.09% |
|
2021/08/13 | 7 | 31.13 | 2 | 31.25 | 31.05 | 5 | 2,297 | 0.22% |
|
2021/08/12 | 0 | 0.00 | 3 | 31.50 | 31.35 | -3 | 2,295 | -0.13% |
|
2021/08/11 | 31.1 | 32.47 | 31 | 32.30 | 31.05 | 0.1 | 2,300 | 0.00% |
|
2021/08/10 | 4 | 33.44 | 89 | 33.51 | 32.90 | -85 | 2,272 | -3.74% |
|
2021/08/09 | 72 | 36.66 | 20 | 36.38 | 35.10 | 52 | 2,218 | 2.34% |
|
2021/08/06 | 26.2 | 36.99 | 30 | 38.02 | 36.50 | -3.8 | 2,215 | -0.17% |
|
2021/08/05 | 4 | 38.30 | 5 | 38.53 | 38.25 | -1 | 2,210 | -0.05% |
|
2021/08/04 | 16.6 | 38.67 | 99 | 39.08 | 38.35 | -82.4 | 2,225 | -3.70% |
|
2021/08/03 | 14 | 38.61 | 18 | 38.96 | 38.70 | -4 | 2,185 | -0.18% |
|
2021/08/02 | 83 | 39.00 | 20.1 | 38.99 | 39.20 | 63 | 2,114 | 2.98% |
|
2021/07/30 | 25 | 36.86 | 7.1 | 36.99 | 36.50 | 18 | 1,928 | 0.93% |
|
2021/07/29 | 0 | 0.00 | 2 | 34.95 | 35.00 | -2 | 1,859 | -0.11% |
|
2021/07/28 | 1 | 32.55 | 3 | 32.50 | 33.60 | -2 | 1,858 | -0.11% |
|
2021/07/27 | 1 | 36.75 | 1 | 35.85 | 35.10 | 0 | 1,864 | 0.00% |
|
2021/07/26 | 4 | 36.20 | 0 | 0.00 | 35.50 | 4 | 1,836 | 0.22% |
|
2021/07/23 | 10 | 35.80 | 1 | 35.05 | 35.55 | 9 | 1,828 | 0.49% |
|
2021/07/22 | 4 | 33.80 | 0 | 0.00 | 33.85 | 4 | 1,816 | 0.22% |
|
2021/07/21 | 3.1 | 33.50 | 2 | 33.85 | 33.25 | 1.1 | 1,806 | 0.06% |
|
2021/07/20 | 5 | 34.10 | 2 | 34.28 | 34.05 | 3 | 1,768 | 0.17% |
|
2021/07/19 | 2.1 | 35.10 | 2 | 35.35 | 35.05 | 0.1 | 1,759 | 0.00% |
|
2021/07/16 | 19 | 35.68 | 1 | 35.65 | 35.65 | 18 | 1,774 | 1.01% |
|
2021/07/15 | 2 | 35.78 | 0 | 0.00 | 35.50 | 2 | 1,778 | 0.11% |
|
2021/07/14 | 0 | 0.00 | 2 | 35.75 | 35.35 | -2 | 1,777 | -0.11% |
|
2021/07/13 | 1 | 37.35 | 4 | 38.90 | 36.95 | -3 | 1,760 | -0.17% |
|
2021/07/12 | 1 | 37.35 | 0 | 0.00 | 37.10 | 1 | 1,705 | 0.06% |
|
2021/07/09 | 25 | 37.12 | 0 | 0.00 | 36.90 | 25 | 1,695 | 1.47% |
|
2021/07/08 | 42 | 38.77 | 11 | 38.49 | 37.95 | 31 | 1,702 | 1.82% |
|
2021/07/07 | 2 | 39.08 | 18 | 38.53 | 37.55 | -16 | 1,709 | -0.94% |
|
2021/07/06 | 33 | 38.58 | 12 | 39.67 | 38.45 | 21 | 1,717 | 1.22% |
|
2021/07/05 | 14 | 38.03 | 12 | 38.12 | 38.35 | 2 | 1,591 | 0.13% |
|
2021/07/02 | 22 | 35.05 | 14 | 35.12 | 34.90 | 8 | 1,550 | 0.52% |
|
2021/07/01 | 21 | 35.51 | 20 | 35.30 | 35.00 | 1 | 1,602 | 0.06% |
|
2021/06/30 | 20 | 35.48 | 12 | 35.13 | 35.80 | 8 | 1,688 | 0.47% |
|
2021/06/29 | 25 | 33.09 | 0 | 33.05 | 33.05 | 25 | 1,671 | 1.49% |
|
2021/06/28 | 7 | 33.19 | 29 | 32.06 | 33.90 | -22 | 1,655 | -1.33% |
|
2021/06/25 | 11 | 31.39 | 1 | 30.50 | 31.40 | 10 | 1,624 | 0.62% |
|
2021/06/23 | 0 | 0.00 | 13 | 29.99 | 30.20 | -13 | 1,634 | -0.80% |
|
2021/06/18 | 2 | 30.05 | 0 | 0.00 | 30.10 | 2 | 1,661 | 0.12% |
|
2021/06/16 | 0 | 0.00 | 1 | 30.00 | 29.80 | -1 | 1,693 | -0.06% |
|
2021/06/15 | 0 | 0.00 | 3 | 30.32 | 30.50 | -3 | 1,708 | -0.18% |
|
2021/06/10 | 3 | 29.98 | 0 | 0.00 | 30.55 | 3 | 1,727 | 0.17% |
|
2021/06/08 | 4 | 30.24 | 0 | 0.00 | 30.15 | 4 | 1,751 | 0.23% |
|
2021/06/07 | 5 | 28.50 | 6 | 28.95 | 29.15 | -1 | 1,762 | -0.06% |
|
2021/06/04 | 1 | 29.85 | 1.2 | 29.69 | 29.40 | -0.2 | 1,782 | -0.01% |
|
2021/06/02 | 1 | 30.75 | 0 | 0.00 | 30.15 | 1 | 1,846 | 0.05% |
|
2021/06/01 | 0 | 0.00 | 0.1 | 30.30 | 30.40 | -0.1 | 1,854 | 0.00% |
|
2021/05/31 | 21 | 30.63 | 0.7 | 30.60 | 30.20 | 20.3 | 1,874 | 1.08% |
|
2021/05/28 | 21 | 30.97 | 1.5 | 30.55 | 30.65 | 19.5 | 1,888 | 1.03% |
|
2021/05/27 | 39 | 31.47 | 3 | 32.80 | 30.50 | 36 | 1,913 | 1.88% |
|
2021/05/26 | 2 | 30.58 | 1 | 32.20 | 32.20 | 1 | 1,915 | 0.05% |
|
2021/05/25 | 0 | 0.00 | 2 | 29.30 | 29.30 | -2 | 1,935 | -0.10% |
|
2021/05/24 | 20 | 26.50 | 1 | 26.78 | 26.65 | 19 | 1,982 | 0.96% |
|
2021/05/21 | 20 | 26.15 | 0 | 0.00 | 26.25 | 20 | 2,054 | 0.97% |
|
2021/05/20 | 4 | 26.08 | 0 | 0.00 | 26.15 | 4 | 2,175 | 0.18% |
|
2021/05/19 | 33 | 27.13 | 0 | 0.00 | 26.15 | 33 | 2,202 | 1.50% |
|
2021/05/18 | 5 | 25.75 | 0 | 0.00 | 27.25 | 5 | 2,211 | 0.23% |
|
2021/05/17 | 2 | 25.50 | 0 | 0.00 | 24.80 | 2 | 2,232 | 0.09% |
|
2021/05/14 | 2 | 28.30 | 0 | 0.00 | 26.35 | 2 | 2,227 | 0.09% |
|
2021/05/13 | 2 | 27.00 | 0 | 0.00 | 27.00 | 2 | 2,215 | 0.09% |
|
2021/05/12 | 2 | 27.75 | 0 | 29.00 | 27.75 | 2 | 2,197 | 0.09% |
|
2021/05/11 | 0 | 0.00 | 3 | 31.65 | 30.80 | -3 | 2,215 | -0.14% |
|
2021/05/05 | 2 | 33.85 | 1 | 33.75 | 33.65 | 1 | 2,287 | 0.04% |
|
2021/05/04 | 4 | 31.54 | 1 | 31.55 | 32.90 | 3 | 2,364 | 0.13% |
|
2021/04/29 | 0 | 0.00 | 1 | 37.10 | 37.10 | -1 | 2,356 | -0.04% |
|
2021/04/27 | 1 | 37.80 | 0 | 0.00 | 37.80 | 1 | 2,405 | 0.04% |
|
2021/04/22 | 2 | 38.18 | 0 | 0.00 | 37.70 | 2 | 2,468 | 0.08% |
|
2021/04/21 | 1 | 38.60 | 5 | 38.65 | 38.60 | -4 | 2,455 | -0.16% |
|
2021/04/19 | 1 | 39.00 | 0 | 0.00 | 38.95 | 1 | 2,522 | 0.04% |
|
2021/04/16 | 2 | 39.40 | 5 | 39.22 | 39.30 | -3 | 2,593 | -0.12% |
|
2021/04/15 | 1 | 38.90 | 1 | 38.70 | 38.90 | 0 | 2,616 | 0.00% |
|
2021/04/14 | 0 | 0.00 | 0 | 40.25 | 38.50 | 0 | 2,618 | 0.00% |
|
2021/04/13 | 7 | 39.06 | 0 | 0.00 | 38.80 | 7 | 2,642 | 0.27% |
|
2021/04/12 | 7 | 39.87 | 7 | 40.44 | 39.75 | 0 | 2,657 | 0.00% |
|
2021/04/09 | 1 | 42.15 | 0 | 0.00 | 41.65 | 1 | 2,658 | 0.04% |
|
2021/04/08 | 5 | 43.57 | 13 | 43.38 | 43.80 | -8 | 2,631 | -0.30% |
|
2021/04/07 | 13 | 42.97 | 4 | 43.43 | 43.60 | 9 | 2,621 | 0.34% |
|
2021/04/06 | 10 | 42.30 | 10 | 42.66 | 44.00 | 0 | 2,567 | 0.00% |
|
2021/04/01 | 6 | 39.98 | 3 | 39.83 | 40.15 | 3 | 2,509 | 0.12% |
|
2021/03/31 | 0 | 39.00 | 0.6 | 38.20 | 38.20 | -0.6 | 2,574 | -0.02% |
|
2021/03/30 | 1 | 39.70 | 11 | 39.09 | 39.10 | -10 | 2,591 | -0.39% |
|
2021/03/29 | 16 | 39.90 | 10 | 39.92 | 39.70 | 6 | 2,588 | 0.23% |
|
2021/03/25 | 2 | 38.00 | 0 | 0.00 | 37.45 | 2 | 2,637 | 0.08% |
|
2021/03/24 | 2 | 37.50 | 0 | 0.00 | 37.45 | 2 | 2,662 | 0.08% |
|
2021/03/23 | 10 | 38.41 | 6.7 | 38.32 | 38.25 | 3.3 | 2,673 | 0.12% |
|
2021/03/22 | 6 | 39.47 | 2.1 | 39.17 | 39.15 | 3.9 | 2,662 | 0.15% |
|
2021/03/19 | 9.1 | 40.39 | 1 | 40.25 | 40.05 | 8.1 | 2,679 | 0.30% |
|
2021/03/18 | 1 | 40.95 | 2 | 40.10 | 40.95 | -1 | 2,686 | -0.04% |
|
2021/03/17 | 2 | 39.20 | 8 | 39.70 | 39.45 | -6 | 2,710 | -0.22% |
|
2021/03/16 | 2 | 39.60 | 0 | 0.00 | 39.50 | 2 | 2,737 | 0.07% |
|
2021/03/15 | 7 | 40.00 | 1 | 40.30 | 39.90 | 6 | 2,774 | 0.22% |
|
2021/03/12 | 4 | 39.26 | 0 | 0.00 | 39.40 | 4 | 2,845 | 0.14% |
|
2021/03/11 | 2 | 39.80 | 0 | 0.00 | 39.90 | 2 | 3,008 | 0.07% |
|
2021/03/10 | 5 | 39.83 | 2 | 39.90 | 39.70 | 3 | 3,231 | 0.09% |
|
2021/03/09 | 3 | 39.55 | 2 | 40.50 | 39.70 | 1 | 3,461 | 0.03% |
|
2021/03/08 | 7 | 41.34 | 0 | 0.00 | 40.80 | 7 | 3,641 | 0.19% |
|
2021/03/04 | 0 | 0.00 | 42 | 42.87 | 42.95 | -42 | 3,788 | -1.11% |
|
2021/03/03 | 2 | 42.23 | 2 | 43.30 | 42.85 | 0 | 3,801 | 0.00% |
|
2021/03/02 | 0 | 0.00 | 2 | 45.23 | 43.60 | -2 | 3,807 | -0.05% |
|
2021/02/26 | 2 | 44.25 | 3 | 44.85 | 44.85 | -1 | 3,845 | -0.03% |
|
2021/02/25 | 1 | 45.65 | 11 | 45.00 | 45.55 | -10 | 3,906 | -0.26% |
|
2021/02/24 | 13.5 | 43.66 | 41 | 43.51 | 43.15 | -27.5 | 3,993 | -0.69% |
|
2021/02/23 | 23 | 44.73 | 21 | 44.38 | 45.00 | 2 | 4,048 | 0.05% |
|
2021/02/22 | 25 | 42.73 | 23 | 44.37 | 45.55 | 2 | 4,054 | 0.05% |
|
2021/02/19 | 2 | 40.55 | 9 | 39.97 | 41.45 | -7 | 3,988 | -0.18% |
|
2021/02/18 | 6 | 39.55 | 0 | 0.00 | 40.05 | 6 | 4,055 | 0.15% |
|
2021/02/17 | 6 | 39.74 | 1 | 40.30 | 40.00 | 5 | 4,124 | 0.12% |
|
2021/02/05 | 11 | 38.30 | 0 | 0.00 | 38.30 | 11 | 4,118 | 0.27% |
|
2021/02/04 | 1 | 38.80 | 0 | 0.00 | 38.95 | 1 | 4,168 | 0.02% |
|
2021/02/03 | 2 | 38.68 | 1 | 39.60 | 38.65 | 1 | 4,249 | 0.02% |
|
2021/02/02 | 8 | 40.06 | 18 | 39.74 | 39.30 | -10 | 4,321 | -0.23% |
|
2021/02/01 | 4 | 37.14 | 0 | 0.00 | 38.05 | 4 | 4,378 | 0.09% |
|
2021/01/29 | 1 | 38.75 | 3 | 38.83 | 38.00 | -2 | 4,542 | -0.04% |
|
2021/01/28 | 8 | 37.60 | 14 | 38.15 | 38.95 | -6 | 4,791 | -0.13% |
|
2021/01/27 | 6 | 37.76 | 19 | 38.03 | 38.00 | -13 | 5,020 | -0.26% |
|
2021/01/26 | 28 | 39.13 | 23 | 38.83 | 38.60 | 5 | 5,387 | 0.09% |
|
2021/01/25 | 1 | 35.50 | 0 | 0.00 | 36.90 | 1 | 5,574 | 0.02% |
|
2021/01/22 | 2 | 33.10 | 4 | 33.59 | 33.55 | -2 | 5,613 | -0.04% |
|
2021/01/21 | 2 | 34.63 | 4 | 34.55 | 34.20 | -2 | 5,605 | -0.04% |
|
2021/01/20 | 2 | 35.13 | 1 | 34.75 | 34.05 | 1 | 5,602 | 0.02% |
|
2021/01/19 | 2 | 37.18 | 1 | 36.40 | 36.35 | 1 | 5,579 | 0.02% |
|
2021/01/18 | 6 | 37.23 | 1 | 37.20 | 37.20 | 5 | 5,586 | 0.09% |
|
2021/01/15 | 5 | 38.71 | 3 | 38.82 | 38.70 | 2 | 5,587 | 0.04% |
|
2021/01/14 | 4 | 37.91 | 2 | 38.10 | 37.95 | 2 | 5,599 | 0.04% |
|
2021/01/13 | 8 | 38.17 | 0 | 0.00 | 38.20 | 8 | 5,663 | 0.14% |
|
2021/01/12 | 4 | 37.11 | 19 | 35.90 | 35.95 | -15 | 5,738 | -0.26% |
|
2021/01/11 | 7 | 36.89 | 1 | 38.35 | 37.65 | 6 | 5,783 | 0.10% |
|
2021/01/08 | 16 | 39.25 | 0 | 0.00 | 39.05 | 16 | 5,781 | 0.28% |
|
2021/01/07 | 2 | 40.10 | 1 | 40.40 | 40.00 | 1 | 5,826 | 0.02% |
|
2021/01/06 | 13 | 40.33 | 0 | 0.00 | 39.80 | 13 | 5,971 | 0.22% |
|
2021/01/05 | 5 | 41.73 | 4 | 42.51 | 41.60 | 1 | 5,985 | 0.02% |
|
2021/01/04 | 3 | 42.53 | 3 | 42.03 | 42.80 | 0 | 6,044 | 0.00% |
|
2020/12/31 | 1 | 41.45 | 6 | 41.68 | 41.30 | -5 | 6,066 | -0.08% |
|
2020/12/30 | 3 | 42.08 | 19 | 41.93 | 42.00 | -16 | 6,061 | -0.26% |
|
2020/12/29 | 2 | 40.20 | 20 | 39.84 | 39.50 | -18 | 6,028 | -0.30% |
|
2020/12/28 | 5 | 39.17 | 41 | 39.82 | 39.15 | -36 | 6,021 | -0.60% |
|
2020/12/25 | 46 | 40.51 | 3 | 40.30 | 40.35 | 43 | 5,973 | 0.72% |
|
2020/12/24 | 1 | 42.05 | 2 | 42.40 | 41.80 | -1 | 5,891 | -0.02% |
|
2020/12/23 | 2 | 42.25 | 0 | 0.00 | 42.50 | 2 | 5,922 | 0.03% |
|
2020/12/22 | 4 | 42.58 | 6 | 42.46 | 41.50 | -2 | 5,968 | -0.03% |
|
2020/12/21 | 4 | 41.38 | 4 | 41.44 | 41.30 | 0 | 6,036 | 0.00% |
|
2020/12/18 | 6 | 43.21 | 5 | 43.00 | 43.00 | 1 | 6,038 | 0.02% |
|
2020/12/17 | 2 | 44.05 | 30 | 44.33 | 44.05 | -28 | 6,032 | -0.46% |
|
2020/12/16 | 33 | 44.72 | 1 | 44.50 | 44.90 | 32 | 6,063 | 0.53% |
|
2020/12/15 | 3 | 44.78 | 1 | 44.90 | 43.75 | 2 | 6,138 | 0.03% |
|
2020/12/14 | 4 | 44.98 | 55 | 44.86 | 44.90 | -51 | 6,110 | -0.83% |
|
2020/12/11 | 26 | 44.97 | 13 | 44.79 | 45.30 | 13 | 6,101 | 0.21% |
|
2020/12/10 | 40 | 45.96 | 4 | 45.69 | 45.50 | 36 | 6,081 | 0.59% |
|
2020/12/09 | 2 | 46.65 | 3 | 46.67 | 46.45 | -1 | 6,052 | -0.02% |
|
2020/12/08 | 17 | 47.69 | 2 | 47.63 | 47.20 | 15 | 6,016 | 0.25% |
|
2020/12/07 | 7 | 45.73 | 79 | 46.26 | 45.15 | -72 | 5,945 | -1.21% |
|
2020/12/04 | 65 | 50.71 | 45 | 50.42 | 49.90 | 20 | 5,781 | 0.35% |
|
2020/12/03 | 55 | 52.34 | 7 | 52.37 | 54.90 | 48 | 5,571 | 0.86% |
|
2020/12/02 | 16 | 48.68 | 55 | 49.44 | 50.70 | -39 | 5,343 | -0.73% |
|
2020/12/01 | 1 | 45.50 | 3 | 46.15 | 46.10 | -2 | 5,163 | -0.04% |
|
2020/11/30 | 121 | 46.47 | 11 | 45.88 | 45.00 | 110 | 5,127 | 2.15% |
大買/鉅額交易
|
2020/11/27 | 4 | 46.95 | 3 | 47.33 | 47.05 | 1 | 5,031 | 0.02% |
|
2020/11/26 | 3 | 47.35 | 9 | 47.08 | 47.30 | -6 | 5,032 | -0.12% |
|
2020/11/25 | 25 | 47.18 | 24 | 48.35 | 47.20 | 1 | 5,055 | 0.02% |
|
2020/11/24 | 34 | 47.61 | 26 | 49.16 | 47.00 | 8 | 5,030 | 0.16% |
|
2020/11/23 | 25 | 47.79 | 64 | 48.92 | 48.80 | -39 | 5,037 | -0.77% |
|
2020/11/20 | 6 | 49.43 | 37 | 49.46 | 48.35 | -31 | 4,954 | -0.63% |
|
2020/11/19 | 18 | 49.91 | 42 | 49.69 | 50.40 | -24 | 4,860 | -0.49% |
|
2020/11/18 | 2 | 48.18 | 20 | 47.99 | 48.05 | -18 | 4,789 | -0.38% |
|
2020/11/17 | 16 | 48.80 | 17 | 48.34 | 48.30 | -1 | 4,737 | -0.02% |
|
2020/11/16 | 19 | 46.88 | 4 | 47.58 | 47.85 | 15 | 4,689 | 0.32% |
|
2020/11/13 | 0 | 0.00 | 10 | 46.45 | 45.75 | -10 | 4,663 | -0.21% |
|
2020/11/12 | 14 | 45.93 | 2 | 46.05 | 45.75 | 12 | 4,666 | 0.26% |
|
2020/11/11 | 34 | 45.72 | 7 | 46.73 | 47.05 | 27 | 4,679 | 0.58% |
|
2020/11/10 | 12 | 45.63 | 5 | 44.66 | 44.90 | 7 | 4,623 | 0.15% |
|
2020/11/09 | 9 | 46.87 | 10 | 47.49 | 46.50 | -1 | 4,551 | -0.02% |
|
2020/11/06 | 16 | 47.11 | 8 | 47.14 | 47.60 | 8 | 4,465 | 0.18% |
|
2020/11/05 | 20 | 47.65 | 79 | 48.22 | 46.00 | -59 | 4,329 | -1.36% |
|
2020/11/04 | 8 | 44.88 | 9 | 44.51 | 45.00 | -1 | 4,100 | -0.02% |
|
2020/11/03 | 11 | 41.63 | 67 | 41.32 | 45.10 | -56 | 3,930 | -1.42% |
|
2020/11/02 | 60 | 39.08 | 19 | 39.77 | 41.00 | 41 | 3,561 | 1.15% |
|
2020/10/30 | 1 | 36.10 | 0 | 0.00 | 37.45 | 1 | 3,310 | 0.03% |
|
2020/10/29 | 0 | 0.00 | 1 | 35.50 | 35.85 | -1 | 3,264 | -0.03% |
|
2020/10/28 | 6 | 35.96 | 0 | 0.00 | 35.65 | 6 | 3,285 | 0.18% |
|
2020/10/26 | 0 | 0.00 | 4 | 36.81 | 36.10 | -4 | 3,298 | -0.12% |
|
2020/10/23 | 2 | 36.90 | 2 | 37.05 | 37.00 | 0 | 3,313 | 0.00% |
|
2020/10/22 | 1 | 37.40 | 3 | 37.67 | 36.95 | -2 | 3,366 | -0.06% |
|
2020/10/21 | 1 | 38.30 | 2 | 38.50 | 38.30 | -1 | 3,397 | -0.03% |
|
2020/10/20 | 6 | 39.58 | 4 | 39.54 | 39.85 | 2 | 3,428 | 0.06% |
|
2020/10/19 | 1 | 39.00 | 4 | 39.38 | 39.50 | -3 | 3,365 | -0.09% |
|
2020/10/16 | 7 | 37.71 | 24 | 38.19 | 38.00 | -17 | 3,327 | -0.51% |
|
2020/10/15 | 3 | 39.05 | 6 | 39.12 | 39.00 | -3 | 3,279 | -0.09% |
|
2020/10/14 | 11 | 39.56 | 10.7 | 39.21 | 38.95 | 0.3 | 3,255 | 0.01% |
|
2020/10/13 | 2 | 37.85 | 5 | 37.71 | 38.00 | -3 | 3,197 | -0.09% |
|
2020/10/12 | 11 | 37.22 | 8 | 37.67 | 37.95 | 3 | 3,207 | 0.09% |
|
2020/10/08 | 8 | 36.13 | 1 | 35.75 | 36.20 | 7 | 3,144 | 0.22% |
|
2020/10/07 | 30 | 34.05 | 0 | 0.00 | 34.20 | 30 | 3,112 | 0.96% |
|
2020/09/29 | 0 | 0.00 | 1 | 34.15 | 33.50 | -1 | 3,470 | -0.03% |
|
2020/09/28 | 0 | 0.00 | 9 | 32.54 | 34.10 | -9 | 3,617 | -0.25% |
|
2020/09/25 | 4 | 31.80 | 0 | 0.00 | 31.10 | 4 | 3,636 | 0.11% |
|
2020/09/24 | 25 | 33.68 | 25 | 32.18 | 32.55 | 0 | 3,686 | 0.00% |
|
2020/09/23 | 0.6 | 35.20 | 5 | 35.69 | 35.30 | -4.4 | 3,768 | -0.12% |
|
2020/09/22 | 2 | 36.40 | 2 | 36.70 | 36.50 | 0 | 3,926 | 0.00% |
|
2020/09/21 | 28 | 38.08 | 5 | 38.47 | 38.00 | 23 | 3,973 | 0.58% |
|
2020/09/18 | 9 | 38.07 | 5 | 37.36 | 39.10 | 4 | 3,924 | 0.10% |
|
2020/09/17 | 0 | 0.00 | 2 | 36.25 | 36.30 | -2 | 3,846 | -0.05% |
|
2020/09/14 | 1 | 36.25 | 0 | 0.00 | 36.50 | 1 | 3,848 | 0.03% |
|
2020/09/10 | 0 | 0.00 | 2 | 36.80 | 36.10 | -2 | 3,900 | -0.05% |
|
2020/09/09 | 1 | 36.55 | 1 | 35.40 | 36.80 | 0 | 3,897 | 0.00% |
|
2020/09/08 | 6 | 35.65 | 4 | 35.64 | 35.85 | 2 | 3,901 | 0.05% |
|
2020/09/07 | 0 | 0.00 | 2 | 37.20 | 36.50 | -2 | 3,904 | -0.05% |
|
2020/09/04 | 3 | 36.87 | 4 | 36.75 | 36.65 | -1 | 3,934 | -0.03% |
|
2020/09/03 | 2 | 37.70 | 4 | 37.93 | 37.30 | -2 | 3,949 | -0.05% |
|
2020/09/02 | 1 | 37.90 | 21 | 39.08 | 37.90 | -20 | 4,035 | -0.50% |
|
2020/08/31 | 5 | 39.30 | 184 | 39.19 | 39.35 | -179 | 4,041 | -4.43% |
大賣/鉅額交易
|
2020/08/28 | 190 | 39.01 | 21 | 39.30 | 38.90 | 169 | 4,039 | 4.18% |
大買/鉅額交易
|
2020/08/27 | 12 | 38.98 | 31 | 39.51 | 39.00 | -19 | 4,027 | -0.47% |
|
2020/08/26 | 106 | 37.65 | 0 | 0.00 | 37.70 | 106 | 3,958 | 2.68% |
大買/鉅額交易
|
2020/08/25 | 6 | 35.47 | 0 | 0.00 | 35.05 | 6 | 3,924 | 0.15% |
|
2020/08/24 | 2 | 35.10 | 0 | 0.00 | 34.90 | 2 | 3,927 | 0.05% |
|
2020/08/20 | 1 | 34.50 | 8 | 33.25 | 33.80 | -7 | 3,992 | -0.18% |
|
2020/08/19 | 2 | 34.78 | 1 | 35.75 | 35.80 | 1 | 4,003 | 0.02% |
|
2020/08/18 | 2 | 33.48 | 0 | 0.00 | 33.35 | 2 | 4,024 | 0.05% |
|
2020/08/17 | 1 | 35.50 | 1 | 35.10 | 34.50 | 0 | 4,020 | 0.00% |
|
2020/08/14 | 5 | 36.14 | 29 | 37.00 | 36.10 | -24 | 3,998 | -0.60% |
|
2020/08/13 | 2 | 36.83 | 3 | 36.60 | 36.50 | -1 | 4,017 | -0.02% |
|
2020/08/12 | 5 | 37.26 | 20 | 37.00 | 37.20 | -15 | 4,108 | -0.37% |
|
2020/08/11 | 0 | 0.00 | 102 | 37.74 | 37.20 | -102 | 4,127 | -2.47% |
大賣/鉅額交易
|
2020/08/10 | 3 | 39.03 | 104 | 38.38 | 38.60 | -101 | 4,182 | -2.41% |
大賣/鉅額交易
|
2020/08/07 | 2 | 39.95 | 4 | 39.83 | 39.90 | -2 | 4,209 | -0.05% |
|
2020/08/06 | 8 | 37.03 | 0 | 0.00 | 36.90 | 8 | 4,169 | 0.19% |
|
2020/08/05 | 0 | 0.00 | 2 | 36.80 | 37.00 | -2 | 4,217 | -0.05% |
|
2020/08/03 | 2 | 36.70 | 0 | 0.00 | 37.20 | 2 | 4,593 | 0.04% |
|
2020/07/31 | 1 | 38.10 | 0 | 0.00 | 38.15 | 1 | 4,819 | 0.02% |
|
2020/07/30 | 0 | 0.00 | 2 | 37.75 | 37.75 | -2 | 4,995 | -0.04% |
|
2020/07/29 | 2 | 36.75 | 0 | 0.00 | 36.70 | 2 | 5,103 | 0.04% |
|
2020/07/28 | 2 | 37.00 | 2 | 37.80 | 36.20 | 0 | 5,147 | 0.00% |
|
2020/07/27 | 3 | 38.65 | 1 | 37.55 | 37.55 | 2 | 5,174 | 0.04% |
|
2020/07/24 | 3 | 41.30 | 0 | 0.00 | 39.95 | 3 | 5,227 | 0.06% |
|
2020/07/23 | 5 | 40.74 | 3 | 41.17 | 42.05 | 2 | 5,389 | 0.04% |
|
2020/07/22 | 1 | 41.50 | 0 | 0.00 | 41.35 | 1 | 5,464 | 0.02% |
|
2020/07/20 | 0 | 0.00 | 1 | 36.45 | 38.70 | -1 | 5,708 | -0.02% |
|
2020/07/17 | 5.5 | 39.60 | 12 | 38.92 | 38.55 | -6.5 | 5,734 | -0.11% |
|
2020/07/16 | 4 | 39.86 | 3.4 | 38.99 | 41.10 | 0.6 | 5,708 | 0.01% |
|
2020/07/15 | 3 | 37.53 | 1 | 37.30 | 37.40 | 2 | 5,689 | 0.04% |
|
2020/07/14 | 1 | 39.00 | 7 | 38.34 | 38.00 | -6 | 5,754 | -0.10% |
|
2020/07/13 | 1 | 38.00 | 34 | 38.74 | 37.85 | -33 | 5,826 | -0.57% |
|
2020/07/10 | 18 | 38.60 | 105 | 38.72 | 36.95 | -87 | 5,806 | -1.50% |
大賣/
|
2020/07/09 | 168 | 37.84 | 37 | 38.06 | 38.60 | 131 | 5,696 | 2.30% |
大買/鉅額交易
|
2020/07/08 | 500 | 34.79 | 6 | 35.10 | 35.10 | 494 | 5,540 | 8.92% |
大買/鉅額交易
|
2020/07/07 | 1 | 29.60 | 14 | 29.74 | 31.95 | -13 | 5,497 | -0.24% |
|
2020/07/03 | 160 | 28.63 | 8 | 28.57 | 28.75 | 152 | 5,356 | 2.84% |
大買/鉅額交易
|
2020/07/02 | 16.1 | 28.67 | 107 | 28.54 | 28.60 | -91 | 5,270 | -1.73% |
大賣/
|
2020/07/01 | 218 | 27.17 | 14 | 27.49 | 27.90 | 204 | 5,129 | 3.98% |
大買/鉅額交易
|
2020/06/30 | 1 | 23.95 | 10 | 25.40 | 25.40 | -9 | 4,946 | -0.18% |
|
2020/06/23 | 0 | 0.00 | 11 | 23.70 | 23.40 | -11 | 4,893 | -0.22% |
|
2020/06/22 | 0 | 0.00 | 1.4 | 24.04 | 23.75 | -1.4 | 4,894 | -0.03% |
|
2020/06/19 | 1 | 23.70 | 0 | 0.00 | 23.60 | 1 | 4,908 | 0.02% |
|
2020/06/18 | 15 | 24.18 | 0 | 0.00 | 23.90 | 15 | 4,915 | 0.31% |
|
2020/06/17 | 8.2 | 24.23 | 1 | 24.40 | 24.35 | 7.2 | 4,923 | 0.15% |
|
2020/06/16 | 3 | 23.05 | 0 | 0.00 | 23.00 | 3 | 4,915 | 0.06% |
|
2020/06/15 | 3 | 23.00 | 0 | 0.00 | 23.00 | 3 | 4,966 | 0.06% |
|
2020/06/12 | 4 | 22.50 | 0 | 0.00 | 23.55 | 4 | 4,969 | 0.08% |
|
2020/06/11 | 1 | 23.25 | 2 | 23.50 | 23.00 | -1 | 4,978 | -0.02% |
|
2020/06/10 | 3 | 24.50 | 1 | 24.00 | 24.20 | 2 | 4,963 | 0.04% |
|
2020/06/09 | 0 | 0.00 | 5 | 23.70 | 23.65 | -5 | 4,954 | -0.10% |
|
2020/06/08 | 0 | 0.00 | 7 | 24.89 | 24.75 | -7 | 4,927 | -0.14% |
|
2020/06/05 | 5 | 25.60 | 0 | 0.00 | 25.45 | 5 | 5,001 | 0.10% |
|
2020/06/04 | 3 | 25.50 | 0 | 0.00 | 25.30 | 3 | 5,034 | 0.06% |
|
2020/06/03 | 0 | 0.00 | 7 | 26.04 | 25.90 | -7 | 5,021 | -0.14% |
|
2020/06/02 | 6 | 26.55 | 5 | 26.35 | 26.30 | 1 | 4,997 | 0.02% |
|
2020/06/01 | 1 | 26.20 | 0 | 0.00 | 25.85 | 1 | 4,969 | 0.02% |
|
2020/05/29 | 1 | 25.25 | 4 | 25.16 | 25.20 | -3 | 4,990 | -0.06% |
|
2020/05/28 | 4 | 26.00 | 3 | 25.60 | 25.35 | 1 | 5,002 | 0.02% |
|
2020/05/27 | 8 | 26.01 | 11 | 26.19 | 25.95 | -3 | 4,993 | -0.06% |
|
2020/05/26 | 6 | 26.74 | 3 | 26.92 | 26.65 | 3 | 5,035 | 0.06% |
|
2020/05/25 | 5 | 26.45 | 8 | 26.54 | 26.95 | -3 | 5,006 | -0.06% |
|
2020/05/22 | 10 | 25.58 | 12 | 25.61 | 25.30 | -2 | 4,962 | -0.04% |
|
2020/05/21 | 0 | 0.00 | 2 | 26.20 | 25.80 | -2 | 4,965 | -0.04% |
|
2020/05/20 | 3 | 25.70 | 2 | 25.30 | 25.15 | 1 | 4,982 | 0.02% |
|
2020/05/19 | 18 | 25.84 | 0 | 0.00 | 25.95 | 18 | 4,961 | 0.36% |
|
2020/05/18 | 0 | 0.00 | 2 | 24.05 | 24.10 | -2 | 4,876 | -0.04% |
|
2020/05/15 | 1 | 24.80 | 16 | 24.22 | 24.50 | -15 | 4,862 | -0.31% |
|
2020/05/14 | 0 | 0.00 | 6 | 25.25 | 24.50 | -6 | 4,797 | -0.13% |
|
2020/05/13 | 3 | 26.05 | 2 | 26.20 | 26.05 | 1 | 4,810 | 0.02% |
|
2020/05/12 | 4 | 26.23 | 4 | 26.78 | 26.10 | 0 | 4,859 | 0.00% |
|
2020/05/11 | 15 | 26.34 | 945 | 25.27 | 26.20 | -930 | 4,863 | -19.12% |
大賣/鉅額交易
|
2020/05/08 | 6 | 28.10 | 10 | 28.43 | 26.15 | -4 | 4,859 | -0.08% |
|
2020/05/07 | 23 | 27.09 | 82 | 27.23 | 27.40 | -59 | 4,664 | -1.26% |
|
2020/05/06 | 3 | 24.15 | 57 | 24.23 | 24.95 | -54 | 4,554 | -1.19% |
|
2020/05/05 | 1 | 22.10 | 6 | 23.11 | 22.70 | -5 | 4,469 | -0.11% |
|
2020/05/04 | 4 | 23.09 | 2 | 22.75 | 22.80 | 2 | 4,394 | 0.05% |
|
2020/04/30 | 6 | 23.73 | 18 | 23.96 | 23.60 | -12 | 4,351 | -0.28% |
|
2020/04/29 | 11 | 23.23 | 52 | 23.41 | 23.80 | -41 | 4,310 | -0.95% |
|
2020/04/28 | 13 | 24.47 | 17 | 24.88 | 23.75 | -4 | 4,265 | -0.09% |
|
2020/04/27 | 10 | 22.00 | 1 | 23.05 | 23.35 | 9 | 4,021 | 0.22% |
|
2020/04/24 | 2 | 20.95 | 5 | 20.68 | 21.25 | -3 | 3,958 | -0.08% |
|
2020/04/23 | 12 | 19.83 | 36 | 19.75 | 19.70 | -24 | 3,853 | -0.62% |
|
2020/04/21 | 0 | 0.00 | 5 | 18.10 | 17.25 | -5 | 3,695 | -0.14% |
|
2020/04/20 | 6 | 18.23 | 9 | 18.49 | 18.40 | -3 | 3,684 | -0.08% |
|
2020/04/17 | 5 | 17.65 | 9 | 17.88 | 18.05 | -4 | 3,645 | -0.11% |
|
2020/04/16 | 14 | 16.94 | 5 | 17.34 | 17.40 | 9 | 3,539 | 0.25% |
|
2020/04/15 | 0 | 0.00 | 3 | 16.07 | 16.35 | -3 | 3,430 | -0.09% |
|
2020/04/14 | 26 | 14.96 | 0 | 0.00 | 14.90 | 26 | 3,392 | 0.77% |
|
2020/04/10 | 10 | 14.20 | 6 | 14.75 | 14.95 | 4 | 3,454 | 0.12% |
|
2020/04/09 | 1 | 14.45 | 5 | 14.74 | 14.45 | -4 | 3,456 | -0.12% |
|
2020/04/08 | 457 | 14.99 | 41 | 14.80 | 15.30 | 416 | 3,516 | 11.83% |
大買/鉅額交易
|
2020/04/07 | 200 | 14.28 | 10 | 14.25 | 14.30 | 190 | 3,580 | 5.31% |
大買/鉅額交易
|
2020/04/06 | 200 | 12.71 | 80 | 13.00 | 13.00 | 120 | 3,728 | 3.22% |
大買/鉅額交易
|
2020/04/01 | 113 | 11.54 | 24 | 11.19 | 11.85 | 89 | 3,794 | 2.35% |
大買/
|
2020/03/31 | 63 | 11.08 | 40 | 10.88 | 10.80 | 23 | 3,798 | 0.61% |
|
2020/03/30 | 151 | 10.63 | 40 | 10.31 | 11.10 | 111 | 3,813 | 2.91% |
大買/鉅額交易
|
2020/03/27 | 62 | 11.10 | 21 | 11.34 | 10.75 | 41 | 3,816 | 1.07% |
|
2020/03/26 | 7 | 10.86 | 62 | 11.02 | 10.85 | -55 | 3,800 | -1.45% |
|
2020/03/25 | 0 | 0.00 | 10 | 11.20 | 11.20 | -10 | 3,786 | -0.26% |
|
2020/03/24 | 21 | 10.50 | 0 | 0.00 | 10.60 | 21 | 3,760 | 0.56% |
|
2020/03/20 | 10 | 10.85 | 0 | 0.00 | 11.05 | 10 | 3,719 | 0.27% |
|
2020/03/19 | 0 | 0.00 | 3 | 10.05 | 10.05 | -3 | 3,688 | -0.08% |
|
2020/03/18 | 0 | 0.00 | 10 | 12.16 | 11.15 | -10 | 3,662 | -0.27% |
|
2020/03/17 | 100 | 12.52 | 10 | 12.20 | 12.10 | 90 | 3,681 | 2.44% |
|
2020/03/16 | 20 | 14.45 | 4 | 13.74 | 13.35 | 16 | 3,689 | 0.43% |
|
2020/03/13 | 1 | 13.45 | 1 | 13.45 | 14.50 | 0 | 3,742 | 0.00% |
|
2020/03/12 | 5 | 15.14 | 4 | 15.46 | 14.90 | 1 | 3,782 | 0.03% |
|
2020/03/11 | 3 | 16.33 | 5 | 15.96 | 16.55 | -2 | 3,816 | -0.05% |
|
2020/03/10 | 2 | 14.60 | 22 | 14.55 | 15.05 | -20 | 3,725 | -0.54% |
|
2020/03/09 | 10 | 14.78 | 10 | 14.40 | 13.70 | 0 | 3,670 | 0.00% |
|
2020/03/06 | 0 | 0.00 | 20 | 14.85 | 14.90 | -20 | 3,683 | -0.54% |
|
2020/03/05 | 0 | 0.00 | 10 | 15.30 | 15.25 | -10 | 3,750 | -0.27% |
|
2020/03/04 | 9 | 15.32 | 2 | 15.40 | 15.20 | 7 | 3,785 | 0.18% |
|
2020/03/03 | 5 | 16.21 | 6 | 16.69 | 16.10 | -1 | 3,761 | -0.03% |
|
2020/03/02 | 12 | 15.49 | 7 | 15.62 | 16.35 | 5 | 3,725 | 0.13% |
|
2020/02/27 | 16 | 16.53 | 1 | 16.40 | 15.90 | 15 | 3,684 | 0.41% |
|
2020/02/26 | 17 | 17.96 | 5 | 18.30 | 17.50 | 12 | 3,588 | 0.33% |
|
2020/02/25 | 16 | 18.47 | 1 | 18.70 | 18.40 | 15 | 3,547 | 0.42% |
|
2020/02/24 | 5 | 18.83 | 15 | 18.78 | 18.90 | -10 | 3,500 | -0.29% |
|
2020/02/21 | 2 | 18.98 | 11 | 19.27 | 19.35 | -9 | 3,458 | -0.26% |
|
2020/02/20 | 21 | 19.01 | 3 | 18.90 | 18.70 | 18 | 3,377 | 0.53% |
|
2020/02/19 | 8 | 19.26 | 0 | 0.00 | 19.00 | 8 | 3,338 | 0.24% |
|
2020/02/18 | 2 | 19.35 | 5 | 19.05 | 19.25 | -3 | 3,309 | -0.09% |
|
2020/02/17 | 0 | 0.00 | 6 | 19.51 | 19.55 | -6 | 3,274 | -0.18% |
|
2020/02/14 | 6 | 18.56 | 10 | 20.15 | 19.70 | -4 | 3,236 | -0.12% |
|
2020/02/13 | 16 | 19.90 | 58 | 19.43 | 19.00 | -42 | 3,138 | -1.34% |
|
2020/02/12 | 0 | 0.00 | 1 | 20.15 | 20.20 | -1 | 3,034 | -0.03% |
|
2020/02/11 | 13 | 20.84 | 5 | 20.28 | 20.60 | 8 | 2,955 | 0.27% |
|
2020/02/10 | 1 | 19.70 | 7 | 18.75 | 19.20 | -6 | 2,815 | -0.21% |
|
2020/02/07 | 6 | 19.04 | 7 | 19.09 | 19.15 | -1 | 2,720 | -0.04% |
|
2020/02/06 | 56 | 18.31 | 22 | 18.40 | 18.50 | 34 | 2,563 | 1.33% |
|
2020/02/05 | 10 | 15.93 | 36 | 15.81 | 16.85 | -26 | 2,439 | -1.07% |
|
2020/02/04 | 12 | 14.52 | 34 | 15.38 | 15.35 | -22 | 2,373 | -0.93% |
|
2020/02/03 | 26 | 15.32 | 1 | 15.35 | 15.25 | 25 | 2,320 | 1.08% |
|
2020/01/31 | 12 | 15.70 | 1 | 16.50 | 16.90 | 11 | 2,254 | 0.49% |
|
2020/01/30 | 7 | 16.90 | 0 | 0.00 | 16.80 | 7 | 2,159 | 0.32% |
|
2020/01/20 | 0 | 0.00 | 1 | 18.65 | 18.65 | -1 | 2,127 | -0.05% |
|
2020/01/17 | 3 | 17.92 | 1 | 17.55 | 18.15 | 2 | 2,062 | 0.10% |
|
2020/01/16 | 0 | 0.00 | 0.5 | 18.05 | 18.20 | -0.5 | 1,954 | -0.03% |
|
2020/01/15 | 0 | 0.00 | 35.4 | 18.50 | 18.30 | -35.4 | 1,926 | -1.84% |
|
2020/01/08 | 0 | 0.00 | 1 | 16.25 | 16.20 | -1 | 1,760 | -0.06% |
|
2020/01/02 | 1 | 19.00 | 16 | 18.54 | 18.15 | -15 | 1,607 | -0.93% |
|
2019/12/31 | 9 | 17.67 | 0 | 0.00 | 17.85 | 9 | 1,497 | 0.60% |
|
2019/12/30 | 15 | 14.90 | 0 | 0.00 | 16.25 | 15 | 1,348 | 1.11% |
|
2019/12/27 | 0 | 0.00 | 7.6 | 14.87 | 14.90 | -7.6 | 1,171 | -0.65% |
|
2019/12/20 | 0 | 0.00 | 5 | 11.50 | 11.40 | -5 | 955 | -0.52% |
|
2019/12/16 | 0 | 0.00 | 10 | 11.10 | 11.00 | -10 | 918 | -1.09% |
|
2019/12/12 | 8 | 12.13 | 0 | 0.00 | 12.00 | 8 | 859 | 0.93% |
|
2019/12/11 | 5 | 11.95 | 0 | 12.00 | 12.25 | 5 | 813 | 0.61% |
|
2019/12/10 | 0 | 0.00 | 24 | 11.34 | 11.95 | -24 | 757 | -3.17% |
|
2019/12/09 | 20 | 10.90 | 10 | 10.75 | 10.90 | 10 | 662 | 1.51% |
|
2019/12/06 | 1 | 9.90 | 3.4 | 9.70 | 9.93 | -2.4 | 575 | -0.42% |
|
2019/12/05 | 0 | 0.00 | 10 | 8.46 | 9.03 | -10 | 452 | -2.21% |
|
2019/12/03 | 0 | 0.00 | 21.8 | 8.46 | 8.45 | -21.8 | 403 | -5.39% |
|
2019/12/02 | 20 | 8.30 | 0 | 0.00 | 8.46 | 20 | 348 | 5.73% |
|
2019/10/16 | 0 | 0.00 | 7 | 6.27 | 6.36 | -7 | 146 | -4.79% |
|
2019/08/26 | 0 | 0.00 | 15 | 6.50 | 6.49 | -15 | 153 | -9.78% |
|
2019/07/12 | 0 | 0.00 | 2 | 6.74 | 6.77 | -2 | 148 | -1.34% |
|
2019/07/09 | 0 | 0.00 | 1 | 6.74 | 6.70 | -1 | 156 | -0.64% |
|
2019/07/02 | 2 | 7.03 | 0 | 0.00 | 7.03 | 2 | 162 | 1.23% |
|
2019/06/14 | 0 | 6.35 | 0 | 0.00 | 6.40 | 0 | 156 | 0.00% |
|
2019/05/08 | 0.3 | 6.80 | 0 | 0.00 | 6.83 | 0.3 | 241 | 0.12% |
|
2019/04/16 | 0 | 0.00 | 7 | 6.83 | 6.87 | -7 | 230 | -3.04% |
|
2019/04/12 | 4 | 6.90 | 0 | 0.00 | 6.91 | 4 | 226 | 1.77% |
|
2019/04/11 | 0 | 6.94 | 0 | 0.00 | 7.00 | 0 | 223 | 0.00% |
|
2019/04/10 | 3 | 6.97 | 0 | 0.00 | 7.02 | 3 | 224 | 1.34% |
|
2019/04/08 | 0 | 7.12 | 0 | 0.00 | 7.14 | 0 | 220 | 0.00% |
|
2019/04/03 | 0 | 7.09 | 0 | 0.00 | 7.17 | 0 | 218 | 0.00% |
|
2019/04/02 | 10 | 7.10 | 0 | 0.00 | 7.12 | 10 | 218 | 4.58% |
|
2019/03/28 | 0 | 7.16 | 0 | 0.00 | 7.23 | 0 | 218 | 0.00% |
|
2019/03/12 | 0.1 | 7.11 | 0 | 0.00 | 7.20 | 0.1 | 214 | 0.03% |
|
2019/03/11 | 0 | 7.05 | 0 | 0.00 | 7.05 | 0 | 214 | 0.01% |
|
2019/03/04 | 0 | 7.30 | 0 | 0.00 | 7.31 | 0 | 227 | 0.00% |
|
2019/02/27 | 0 | 7.22 | 0 | 0.00 | 7.22 | 0 | 222 | 0.00% |
|
2019/02/26 | 0 | 7.24 | 0 | 0.00 | 7.28 | 0 | 217 | 0.01% |
|
2019/02/25 | 0 | 0.00 | 0.1 | 7.09 | 7.09 | -0.1 | 193 | -0.03% |
|
2019/02/11 | 0 | 6.24 | 0 | 0.00 | 6.34 | 0 | 168 | 0.00% |
|
2019/01/21 | 0 | 6.40 | 0 | 0.00 | 6.44 | 0 | 177 | 0.00% |
|
2019/01/18 | 0 | 6.50 | 0 | 0.00 | 6.51 | 0 | 179 | 0.00% |
|
2019/01/09 | 0 | 6.40 | 0 | 0.00 | 6.40 | 0 | 177 | 0.00% |
|
2019/01/03 | 0 | 6.45 | 0 | 0.00 | 6.47 | 0 | 190 | 0.00% |
|
2018/12/24 | 0 | 6.43 | 0 | 0.00 | 6.48 | 0 | 202 | 0.00% |
|
2018/12/13 | 5 | 6.83 | 0 | 0.00 | 6.85 | 5 | 226 | 2.21% |
|
2018/12/12 | 0 | 0.00 | 0.1 | 6.90 | 6.92 | -0.1 | 228 | -0.04% |
|
2018/12/05 | 0 | 0.00 | 0.2 | 6.91 | 6.91 | -0.2 | 240 | -0.08% |
|
2018/11/29 | 0 | 0.00 | 16.1 | 6.77 | 7.05 | -16.1 | 233 | -6.88% |
|
2018/11/23 | 0.1 | 6.72 | 11 | 6.71 | 6.72 | -10.9 | 233 | -4.67% |
|
2018/11/22 | 4 | 6.72 | 0 | 0.00 | 6.70 | 4 | 233 | 1.71% |
|
2018/11/16 | 0 | 0.00 | 10 | 6.76 | 6.78 | -10 | 258 | -3.87% |
|
2018/11/15 | 2 | 6.80 | 8 | 6.77 | 6.79 | -6 | 261 | -2.29% |
|
2018/11/13 | 2 | 6.81 | 6 | 6.85 | 6.81 | -4 | 274 | -1.46% |
|
2018/10/29 | 0 | 0.00 | 3 | 6.99 | 6.93 | -3 | 304 | -0.99% |
|
2018/10/26 | 2 | 7.10 | 2 | 6.95 | 7.00 | 0 | 311 | 0.00% |
|
2018/10/25 | 2 | 6.90 | 2 | 7.05 | 7.02 | 0 | 312 | 0.00% |
|
2018/10/23 | 3 | 7.54 | 3 | 7.70 | 7.69 | 0 | 317 | 0.00% |
|
2018/10/17 | 3 | 7.73 | 0 | 0.00 | 7.72 | 3 | 360 | 0.83% |
|
2018/10/16 | 0 | 0.00 | 1 | 7.69 | 7.73 | -1 | 366 | -0.27% |
|
2018/10/15 | 0.1 | 7.70 | 0 | 0.00 | 7.69 | 0.1 | 378 | 0.03% |
|
2018/10/12 | 5 | 7.72 | 10 | 8.01 | 7.70 | -5 | 379 | -1.32% |
|
2018/10/11 | 6 | 8.09 | 3 | 8.75 | 7.99 | 3 | 378 | 0.79% |
|
2018/10/08 | 3 | 8.80 | 0 | 0.00 | 8.89 | 3 | 383 | 0.78% |
|
2018/10/04 | 2 | 8.94 | 1 | 9.00 | 9.00 | 1 | 401 | 0.25% |
|
2018/10/03 | 7 | 8.95 | 0 | 0.00 | 8.95 | 7 | 406 | 1.72% |
|
2018/09/25 | 0 | 0.00 | 0 | 6.68 | 6.66 | 0 | 422 | 0.00% |
|
2018/09/21 | 0 | 0.00 | 3 | 6.80 | 6.71 | -3 | 424 | -0.71% |
|
2018/09/20 | 1 | 6.66 | 0 | 0.00 | 6.70 | 1 | 428 | 0.23% |
|
2018/09/18 | 4 | 6.60 | 0 | 0.00 | 6.60 | 4 | 443 | 0.90% |
|
2018/09/17 | 53 | 6.79 | 0 | 0.00 | 6.76 | 53 | 454 | 11.66% |
|
2018/09/14 | 3 | 7.00 | 0 | 0.00 | 7.05 | 3 | 463 | 0.65% |
|
2018/09/11 | 0 | 0.00 | 19 | 6.97 | 7.00 | -19 | 555 | -3.42% |
|
2018/09/07 | 2 | 7.62 | 0 | 0.00 | 7.37 | 2 | 593 | 0.34% |
|
2018/09/06 | 0 | 0.00 | 0 | 7.73 | 7.71 | 0 | 632 | 0.00% |
|
2018/09/05 | 1 | 7.61 | 0 | 0.00 | 7.77 | 1 | 669 | 0.15% |
|
2018/08/29 | 0 | 0.00 | 10 | 7.57 | 7.61 | -10 | 1,016 | -0.98% |
|
2018/08/23 | 3 | 7.58 | 3 | 7.83 | 7.53 | 0 | 1,410 | 0.00% |
|
2018/08/20 | 6 | 7.34 | 0 | 0.00 | 7.48 | 6 | 1,466 | 0.41% |
|
2018/08/14 | 4 | 8.13 | 0 | 0.00 | 8.14 | 4 | 1,542 | 0.26% |
|
2018/08/13 | 9 | 8.28 | 0 | 0.00 | 8.39 | 9 | 1,535 | 0.59% |
|
2018/08/08 | 8 | 8.43 | 14 | 8.60 | 8.39 | -6 | 1,528 | -0.39% |
|
2018/08/07 | 5 | 8.68 | 0 | 0.00 | 8.60 | 5 | 1,525 | 0.33% |
|
2018/08/06 | 0 | 0.00 | 11 | 8.83 | 8.82 | -11 | 1,522 | -0.72% |
|
2018/07/31 | 2 | 8.92 | 0 | 0.00 | 9.00 | 2 | 1,525 | 0.13% |
|
2018/07/30 | 11 | 8.93 | 0 | 0.00 | 9.00 | 11 | 1,531 | 0.72% |
|
2018/07/27 | 3 | 9.09 | 0 | 0.00 | 9.07 | 3 | 1,570 | 0.19% |
|
2018/07/23 | 3 | 9.11 | 0 | 0.00 | 9.12 | 3 | 1,580 | 0.19% |
|
2018/07/20 | 0 | 0.00 | 7 | 9.28 | 9.20 | -7 | 1,581 | -0.44% |
|
2018/07/19 | 5 | 9.06 | 17 | 9.21 | 9.18 | -12 | 1,567 | -0.77% |
|
2018/07/17 | 2 | 8.87 | 0 | 0.00 | 8.84 | 2 | 1,548 | 0.13% |
|
2018/07/13 | 0 | 0.00 | 4 | 8.98 | 9.03 | -4 | 1,544 | -0.26% |
|
2018/07/12 | 3 | 8.45 | 2 | 8.51 | 8.52 | 1 | 1,539 | 0.06% |
|
2018/07/06 | 9 | 8.40 | 0 | 0.00 | 8.37 | 9 | 1,547 | 0.58% |
|
2018/07/05 | 4 | 8.81 | 0 | 0.00 | 8.66 | 4 | 1,549 | 0.26% |
|
2018/07/03 | 16 | 8.75 | 26 | 8.82 | 8.75 | -10 | 1,540 | -0.65% |
|
2018/07/02 | 4 | 8.99 | 0 | 0.00 | 8.98 | 4 | 1,528 | 0.26% |
|
2018/06/29 | 4 | 8.96 | 4 | 9.12 | 9.07 | 0 | 1,524 | 0.00% |
|
2018/06/28 | 0 | 0.00 | 0 | 9.00 | 9.03 | 0 | 1,518 | 0.00% |
|
2018/06/27 | 0 | 0.00 | 2 | 9.21 | 9.15 | -2 | 1,526 | -0.13% |
|
2018/06/26 | 7 | 9.03 | 2 | 9.00 | 9.40 | 5 | 1,521 | 0.33% |
|
2018/06/25 | 6 | 9.19 | 0 | 0.00 | 9.13 | 6 | 1,504 | 0.40% |
|
2018/06/22 | 12 | 9.45 | 1 | 9.55 | 9.50 | 11 | 1,489 | 0.74% |
|
2018/06/21 | 0 | 0.00 | 19 | 9.43 | 9.74 | -19 | 1,443 | -1.32% |
|
2018/06/20 | 13 | 9.06 | 8 | 9.18 | 9.03 | 5 | 1,413 | 0.35% |
|
2018/06/19 | 6 | 9.09 | 0 | 0.00 | 9.12 | 6 | 1,401 | 0.43% |
|
2018/06/15 | 3 | 9.32 | 2 | 9.33 | 9.32 | 1 | 1,389 | 0.07% |
|
2018/06/14 | 2 | 9.20 | 0 | 0.00 | 9.17 | 2 | 1,353 | 0.15% |
|
2018/06/13 | 15 | 9.08 | 2 | 9.17 | 8.72 | 13 | 1,313 | 0.99% |
|
2018/06/12 | 0 | 0.00 | 2 | 9.17 | 9.00 | -2 | 1,276 | -0.16% |
|
2018/06/11 | 1 | 9.44 | 17 | 9.40 | 9.43 | -16 | 1,236 | -1.29% |
|
2018/06/08 | 2 | 9.41 | 14 | 9.54 | 9.39 | -12 | 1,215 | -0.99% |
|
2018/06/07 | 4 | 9.77 | 9 | 9.80 | 9.78 | -5 | 1,159 | -0.43% |
|
2018/06/06 | 28 | 9.83 | 19 | 10.08 | 10.20 | 9 | 1,078 | 0.83% |
|
2018/06/05 | 24 | 9.61 | 16 | 9.44 | 9.40 | 8 | 928 | 0.86% |
|
2018/06/04 | 8 | 9.26 | 32 | 9.68 | 9.40 | -24 | 875 | -2.74% |
|
2018/06/01 | 39 | 9.65 | 29 | 9.64 | 9.70 | 10 | 785 | 1.27% |
|
2018/05/31 | 18 | 8.84 | 5 | 8.75 | 8.89 | 13 | 614 | 2.11% |
|
2018/05/30 | 5 | 7.52 | 8 | 7.92 | 8.09 | -3 | 532 | -0.56% |
|
2018/05/29 | 5 | 7.47 | 1 | 7.53 | 7.51 | 4 | 500 | 0.80% |
|
2018/05/28 | 10 | 7.62 | 0 | 0.00 | 7.61 | 10 | 501 | 1.99% |
|
2018/05/25 | 0 | 0.00 | 10 | 7.74 | 7.75 | -10 | 485 | -2.06% |
|
2018/05/24 | 0 | 0.00 | 25 | 7.46 | 7.49 | -25 | 440 | -5.68% |
|
2018/05/23 | 0 | 0.00 | 3 | 6.78 | 6.81 | -3 | 397 | -0.75% |
|
2018/05/22 | 3 | 6.66 | 0 | 0.00 | 6.70 | 3 | 394 | 0.76% |
|
2018/05/21 | 5 | 6.67 | 0 | 0.00 | 6.73 | 5 | 395 | 1.26% |
|
2018/05/16 | 4 | 6.56 | 0 | 0.00 | 6.65 | 4 | 405 | 0.99% |
|
2018/05/15 | 6 | 6.81 | 0 | 0.00 | 6.77 | 6 | 407 | 1.47% |
|
2018/05/14 | 20 | 6.78 | 0 | 0.00 | 6.83 | 20 | 421 | 4.75% |
|
2018/05/09 | 1 | 6.72 | 0 | 0.00 | 6.70 | 1 | 420 | 0.24% |
|
2018/04/20 | 0 | 0.00 | 3 | 6.02 | 6.10 | -3 | 408 | -0.73% |
|
2018/04/13 | 3 | 6.50 | 0 | 0.00 | 6.40 | 3 | 411 | 0.73% |
|
2018/04/12 | 0 | 6.51 | 0 | 0.00 | 6.60 | 0 | 416 | 0.00% |
|
2018/04/11 | 0 | 0.00 | 3 | 6.82 | 6.55 | -3 | 410 | -0.73% |
|
2018/04/10 | 0 | 0.00 | 1 | 6.85 | 6.81 | -1 | 401 | -0.25% |
|
2018/04/09 | 3 | 7.00 | 0 | 0.00 | 6.94 | 3 | 400 | 0.75% |
|
2018/04/03 | 0 | 7.14 | 0 | 0.00 | 7.05 | 0 | 399 | 0.00% |
|
2018/04/02 | 2 | 7.02 | 0 | 0.00 | 6.90 | 2 | 393 | 0.51% |
|
2018/03/30 | 0 | 7.05 | 0 | 0.00 | 6.99 | 0 | 392 | 0.00% |
|
2018/03/29 | 0 | 7.22 | 0 | 0.00 | 7.20 | 0 | 379 | 0.00% |
|
2018/03/26 | 0 | 0.00 | 1 | 7.32 | 7.29 | -1 | 377 | -0.26% |
|
2018/03/23 | 2 | 7.30 | 0 | 0.00 | 7.30 | 2 | 384 | 0.52% |
|
2018/03/16 | 0 | 7.72 | 0 | 0.00 | 7.72 | 0 | 388 | 0.00% |
|
2018/03/15 | 0 | 7.77 | 0 | 0.00 | 7.72 | 0 | 390 | 0.00% |
|
2018/03/09 | 0 | 7.74 | 0 | 0.00 | 7.67 | 0 | 411 | 0.00% |
|
2018/03/02 | 1 | 7.88 | 20 | 7.84 | 7.88 | -19 | 480 | -3.96% |
|
2018/03/01 | 1 | 7.95 | 0 | 0.00 | 7.95 | 1 | 488 | 0.20% |
|
2018/02/27 | 0 | 0.00 | 28 | 7.64 | 7.59 | -28 | 483 | -5.80% |
|
2018/02/26 | 0 | 0.00 | 1 | 7.47 | 7.42 | -1 | 484 | -0.21% |
|
2018/02/21 | 1 | 7.30 | 0 | 0.00 | 7.43 | 1 | 495 | 0.20% |
|
2018/02/12 | 0 | 0.00 | 1 | 7.26 | 7.22 | -1 | 495 | -0.20% |
|
2018/02/09 | 1 | 7.14 | 0 | 0.00 | 7.14 | 1 | 499 | 0.20% |
|
2018/02/01 | 10 | 7.71 | 0 | 0.00 | 7.70 | 10 | 494 | 2.02% |
|
2018/01/26 | 0 | 0.00 | 31 | 8.00 | 8.03 | -31 | 496 | -6.24% |
|
2018/01/23 | 0 | 0.00 | 15 | 7.69 | 7.74 | -15 | 485 | -3.09% |
|
2018/01/22 | 0 | 0.00 | 2 | 7.77 | 7.81 | -2 | 482 | -0.41% |
|
2018/01/18 | 10 | 8.22 | 0 | 0.00 | 8.15 | 10 | 465 | 2.15% |
|
2018/01/15 | 2 | 8.25 | 0 | 0.00 | 8.22 | 2 | 468 | 0.43% |
|
2018/01/10 | 0 | 0.00 | 3 | 8.42 | 8.29 | -3 | 483 | -0.62% |
|
2018/01/08 | 0 | 0.00 | 2 | 8.68 | 8.65 | -2 | 538 | -0.37% |
|
2018/01/03 | 0 | 0.00 | 1 | 8.61 | 8.59 | -1 | 542 | -0.18% |
|