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-高雄 券商分點個股進出
華南永昌-高雄 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
|
| 2024/11/21 | 2 | 31.00 | 0 | 0.00 | 31.30 | 2 | 1,720 | 0.12% |
|
| 2024/11/20 | 0 | 31.10 | 0 | 0.00 | 30.70 | 0 | 1,786 | 0.00% |
|
| 2024/11/12 | 0 | 0.00 | 2 | 32.55 | 32.40 | -2 | 1,803 | -0.11% |
|
| 2024/11/11 | 2 | 33.55 | 1 | 33.55 | 33.55 | 1 | 1,785 | 0.06% |
|
| 2024/11/08 | 1 | 34.50 | 0 | 0.00 | 34.30 | 1 | 1,779 | 0.06% |
|
| 2024/11/05 | 0 | 0.00 | 12 | 35.17 | 35.20 | -12 | 1,818 | -0.66% |
|
| 2024/10/29 | 0 | 35.40 | 0 | 0.00 | 35.20 | 0 | 1,971 | 0.00% |
|
| 2024/10/28 | 0 | 36.15 | 0 | 0.00 | 36.00 | 0 | 1,971 | 0.00% |
|
| 2024/10/24 | 1 | 37.40 | 1 | 37.25 | 37.15 | 0 | 1,995 | 0.00% |
|
| 2024/10/15 | 0 | 0.00 | 3 | 36.42 | 36.25 | -3 | 2,143 | -0.14% |
|
| 2024/10/11 | 2 | 37.03 | 1 | 37.00 | 36.95 | 1 | 2,172 | 0.05% |
|
| 2024/10/09 | 2 | 36.78 | 0 | 0.00 | 36.50 | 2 | 2,227 | 0.09% |
|
| 2024/10/08 | 2 | 37.28 | 0 | 0.00 | 37.40 | 2 | 2,246 | 0.09% |
|
| 2024/10/04 | 0.1 | 37.30 | 0 | 0.00 | 37.25 | 0.1 | 2,292 | 0.00% |
|
| 2024/10/01 | 0 | 0.00 | 1 | 37.45 | 37.80 | -1 | 2,338 | -0.04% |
|
| 2024/09/27 | 2 | 37.75 | 0 | 0.00 | 37.70 | 2 | 2,490 | 0.08% |
|
| 2024/09/26 | 0 | 37.29 | 4 | 37.70 | 37.25 | -4 | 2,536 | -0.16% |
|
| 2024/09/25 | 0.1 | 37.45 | 0 | 0.00 | 37.40 | 0.1 | 2,575 | 0.00% |
|
| 2024/09/24 | 0 | 0.00 | 1 | 37.05 | 37.10 | -1 | 2,593 | -0.04% |
|
| 2024/09/23 | 1 | 37.05 | 1 | 36.65 | 37.00 | 0 | 2,595 | 0.00% |
|
| 2024/09/20 | 1 | 36.50 | 4 | 36.38 | 36.40 | -3 | 2,598 | -0.12% |
|
| 2024/09/18 | 1 | 35.56 | 0 | 0.00 | 35.45 | 1 | 2,680 | 0.04% |
|
| 2024/09/16 | 1 | 36.25 | 2 | 36.30 | 36.45 | -1 | 2,703 | -0.04% |
|
| 2024/09/12 | 0 | 0.00 | 8 | 34.54 | 34.60 | -8 | 2,757 | -0.29% |
|
| 2024/09/11 | 3 | 34.28 | 0 | 0.00 | 34.25 | 3 | 2,803 | 0.11% |
|
| 2024/09/10 | 2 | 34.23 | 0 | 0.00 | 34.05 | 2 | 2,819 | 0.07% |
|
| 2024/09/09 | 2 | 34.63 | 0 | 0.00 | 34.85 | 2 | 2,808 | 0.07% |
|
| 2024/09/06 | 2 | 35.05 | 0 | 0.00 | 34.85 | 2 | 2,808 | 0.07% |
|
| 2024/09/05 | 1 | 35.99 | 1 | 35.60 | 35.00 | 0 | 2,802 | 0.00% |
|
| 2024/09/04 | 4 | 35.58 | 29 | 35.59 | 35.05 | -25 | 2,795 | -0.89% |
|
| 2024/09/03 | 10 | 37.77 | 3 | 38.33 | 37.75 | 7 | 2,788 | 0.25% |
|
| 2024/09/02 | 2 | 39.53 | 0 | 0.00 | 39.35 | 2 | 2,769 | 0.07% |
|
| 2024/08/30 | 11 | 40.21 | 19 | 39.44 | 39.55 | -8 | 2,763 | -0.29% |
|
| 2024/08/29 | 20 | 40.02 | 4 | 39.90 | 40.00 | 16 | 2,672 | 0.60% |
|
| 2024/08/28 | 0 | 38.00 | 0 | 0.00 | 38.00 | 0 | 2,560 | 0.00% |
|
| 2024/08/27 | 1 | 37.70 | 1 | 37.55 | 38.40 | 0 | 2,536 | 0.00% |
|
| 2024/08/26 | 13 | 37.77 | 1 | 37.70 | 37.70 | 12 | 2,550 | 0.47% |
|
| 2024/08/23 | 7 | 36.11 | 1 | 36.15 | 36.35 | 6 | 2,569 | 0.23% |
|
| 2024/08/22 | 2 | 35.40 | 2 | 35.75 | 35.95 | 0 | 2,693 | 0.00% |
|
| 2024/08/20 | 0 | 0.00 | 0 | 34.90 | 34.45 | 0 | 2,780 | 0.00% |
|
| 2024/08/16 | 2 | 34.80 | 16 | 34.77 | 34.70 | -14 | 2,818 | -0.50% |
|
| 2024/08/14 | 1.1 | 33.86 | 0 | 0.00 | 34.30 | 1.1 | 2,797 | 0.04% |
|
| 2024/08/13 | 0 | 0.00 | 0.1 | 33.75 | 33.85 | -0.1 | 2,796 | 0.00% |
|
| 2024/08/12 | 0.1 | 34.04 | 0 | 0.00 | 34.00 | 0.1 | 2,813 | 0.00% |
|
| 2024/08/09 | 6 | 34.50 | 1 | 33.90 | 33.60 | 5 | 2,815 | 0.18% |
|
| 2024/08/08 | 10 | 33.71 | 24 | 34.45 | 34.30 | -14 | 2,799 | -0.50% |
|
| 2024/08/07 | 0 | 0.00 | 7 | 34.07 | 34.00 | -7 | 2,788 | -0.25% |
|
| 2024/08/06 | 0 | 0.00 | 5 | 31.66 | 32.40 | -5 | 2,788 | -0.18% |
|
| 2024/08/05 | 8 | 33.10 | 1 | 33.10 | 33.10 | 7 | 2,713 | 0.26% |
|
| 2024/08/02 | 1 | 36.80 | 0 | 0.00 | 36.75 | 1 | 2,674 | 0.04% |
|
| 2024/08/01 | 1 | 38.20 | 0 | 0.00 | 38.35 | 1 | 2,654 | 0.04% |
|
| 2024/07/30 | 5 | 37.77 | 0 | 0.00 | 38.10 | 5 | 2,640 | 0.19% |
|
| 2024/07/26 | 25 | 38.99 | 1 | 39.30 | 38.70 | 24 | 2,599 | 0.92% |
|
| 2024/07/23 | 1 | 40.60 | 0 | 0.00 | 40.05 | 1 | 2,595 | 0.04% |
|
| 2024/07/19 | 2.1 | 42.55 | 10 | 41.30 | 41.35 | -7.9 | 2,551 | -0.31% |
|
| 2024/07/18 | 1 | 42.95 | 0 | 0.00 | 43.00 | 1 | 2,513 | 0.04% |
|
| 2024/07/17 | 1 | 44.20 | 3 | 44.32 | 43.30 | -2 | 2,475 | -0.08% |
|
| 2024/07/16 | 2 | 43.20 | 3 | 42.50 | 42.30 | -1 | 2,400 | -0.04% |
|
| 2024/07/15 | 1 | 42.65 | 8 | 42.79 | 42.65 | -7 | 2,422 | -0.29% |
|
| 2024/07/12 | 3 | 43.23 | 0 | 0.00 | 43.00 | 3 | 2,416 | 0.12% |
|
| 2024/07/11 | 5 | 43.60 | 0 | 0.00 | 43.45 | 5 | 2,403 | 0.21% |
|
| 2024/07/10 | 1 | 42.30 | 6 | 42.45 | 43.10 | -5 | 2,372 | -0.21% |
|
| 2024/07/08 | 3 | 43.58 | 20 | 43.56 | 43.50 | -17 | 2,450 | -0.69% |
|
| 2024/07/05 | 18 | 44.52 | 1 | 44.20 | 44.20 | 17 | 2,409 | 0.71% |
|
| 2024/07/04 | 4 | 43.51 | 3 | 43.72 | 43.70 | 1 | 2,377 | 0.04% |
|
| 2024/07/03 | 7 | 44.23 | 4 | 44.01 | 43.65 | 3 | 2,329 | 0.13% |
|
| 2024/07/02 | 0 | 0.00 | 1 | 42.75 | 42.55 | -1 | 2,209 | -0.05% |
|
| 2024/07/01 | 0 | 0.00 | 7 | 42.27 | 42.10 | -7 | 2,147 | -0.33% |
|
| 2024/06/28 | 0 | 0.00 | 11 | 41.42 | 41.85 | -11 | 2,093 | -0.53% |
|
| 2024/06/27 | 1 | 40.30 | 3 | 40.27 | 40.05 | -2 | 2,071 | -0.10% |
|
| 2024/06/26 | 6 | 40.96 | 1 | 40.55 | 40.65 | 5 | 2,057 | 0.24% |
|
| 2024/06/25 | 3 | 40.97 | 3 | 41.13 | 41.30 | 0 | 2,037 | 0.00% |
|
| 2024/06/24 | 15 | 42.26 | 19 | 42.42 | 41.85 | -4 | 2,004 | -0.20% |
|
| 2024/06/21 | 22 | 42.17 | 4 | 42.28 | 42.15 | 18 | 1,964 | 0.92% |
|
| 2024/06/20 | 7 | 41.82 | 21 | 42.10 | 42.10 | -14 | 1,931 | -0.72% |
|
| 2024/06/19 | 4 | 41.05 | 13 | 41.67 | 41.45 | -9 | 1,881 | -0.48% |
|
| 2024/06/18 | 7 | 41.36 | 5 | 41.42 | 41.50 | 2 | 1,835 | 0.11% |
|
| 2024/06/17 | 2 | 40.63 | 17 | 40.66 | 40.70 | -15 | 1,795 | -0.84% |
|
| 2024/06/14 | 13 | 39.82 | 11 | 39.97 | 39.80 | 2 | 1,788 | 0.11% |
|
| 2024/06/13 | 8 | 39.92 | 8 | 40.09 | 39.85 | 0 | 1,793 | 0.00% |
|
| 2024/06/12 | 3 | 39.77 | 3 | 40.10 | 39.85 | 0 | 1,819 | 0.00% |
|
| 2024/06/11 | 3 | 40.20 | 4 | 40.03 | 40.00 | -1 | 1,833 | -0.05% |
|
| 2024/06/07 | 8 | 41.13 | 11 | 41.17 | 41.05 | -3 | 1,848 | -0.16% |
|
| 2024/06/06 | 6 | 39.69 | 3 | 39.60 | 39.60 | 3 | 1,817 | 0.17% |
|
| 2024/06/05 | 6 | 40.36 | 1 | 40.00 | 40.00 | 5 | 1,818 | 0.27% |
|
| 2024/06/04 | 17 | 40.95 | 7 | 41.00 | 40.50 | 10 | 1,856 | 0.54% |
|
| 2024/06/03 | 7 | 41.17 | 0 | 0.00 | 41.20 | 7 | 1,883 | 0.37% |
|
| 2024/05/31 | 8 | 41.29 | 9 | 41.65 | 41.55 | -1 | 1,907 | -0.05% |
|
| 2024/05/30 | 12 | 41.27 | 7 | 41.79 | 41.10 | 5 | 2,030 | 0.25% |
|
| 2024/05/29 | 14 | 41.75 | 21 | 41.71 | 41.30 | -7 | 2,023 | -0.35% |
|
| 2024/05/28 | 6 | 42.13 | 29 | 42.60 | 42.40 | -23 | 1,972 | -1.17% |
|
| 2024/05/27 | 21 | 41.70 | 33.2 | 41.84 | 42.00 | -12.2 | 1,861 | -0.66% |
|
| 2024/05/24 | 22 | 40.33 | 0 | 0.00 | 40.50 | 22 | 1,773 | 1.24% |
|
| 2024/05/23 | 31 | 39.48 | 6 | 38.77 | 39.25 | 25 | 1,712 | 1.46% |
|
| 2024/05/22 | 2 | 38.23 | 3 | 38.42 | 38.30 | -1 | 1,682 | -0.06% |
|
| 2024/05/21 | 3 | 38.17 | 0 | 0.00 | 38.05 | 3 | 1,705 | 0.18% |
|
| 2024/05/20 | 1 | 38.30 | 1 | 38.60 | 38.30 | 0 | 1,711 | 0.00% |
|
| 2024/05/17 | 1 | 38.05 | 15 | 38.53 | 38.50 | -14 | 1,718 | -0.81% |
|
| 2024/05/16 | 3 | 37.77 | 0 | 0.00 | 38.20 | 3 | 1,722 | 0.17% |
|
| 2024/05/15 | 1 | 37.70 | 1 | 37.70 | 37.85 | 0 | 1,717 | 0.00% |
|
| 2024/05/14 | 0 | 0.00 | 7.1 | 37.67 | 37.55 | -7.1 | 1,721 | -0.41% |
|
| 2024/05/13 | 2 | 36.95 | 2 | 37.25 | 37.30 | 0 | 1,729 | 0.00% |
|
| 2024/05/10 | 6 | 36.96 | 0 | 0.00 | 37.20 | 6 | 1,737 | 0.35% |
|
| 2024/05/09 | 7 | 38.09 | 2.1 | 37.95 | 37.85 | 5 | 1,723 | 0.29% |
|
| 2024/05/08 | 2 | 38.35 | 2 | 38.32 | 38.40 | 0 | 1,722 | 0.00% |
|
| 2024/05/07 | 2 | 38.15 | 0 | 0.00 | 38.05 | 2 | 1,723 | 0.12% |
|
| 2024/05/06 | 0 | 0.00 | 0 | 38.50 | 38.40 | 0 | 1,718 | 0.00% |
|
| 2024/05/03 | 4 | 38.66 | 3 | 38.30 | 38.30 | 1 | 1,723 | 0.06% |
|
| 2024/05/02 | 1 | 38.70 | 1 | 38.90 | 38.85 | 0 | 1,724 | 0.00% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 38.90 | 38.80 | -1 | 1,728 | -0.06% |
|
| 2024/04/29 | 0 | 38.35 | 5 | 38.77 | 39.10 | -5 | 1,731 | -0.29% |
|
| 2024/04/26 | 0 | 37.90 | 0 | 0.00 | 37.80 | 0 | 1,719 | 0.00% |
|
| 2024/04/25 | 3 | 38.02 | 10 | 37.80 | 37.95 | -7 | 1,725 | -0.41% |
|
| 2024/04/24 | 4 | 38.09 | 2 | 38.15 | 38.20 | 2 | 1,723 | 0.12% |
|
| 2024/04/23 | 0 | 0.00 | 5 | 37.69 | 37.60 | -5 | 1,748 | -0.29% |
|
| 2024/04/22 | 2 | 37.10 | 0 | 0.00 | 37.10 | 2 | 1,765 | 0.11% |
|
| 2024/04/19 | 2.3 | 37.59 | 3 | 37.53 | 37.40 | -0.7 | 1,756 | -0.04% |
|
| 2024/04/18 | 5 | 39.01 | 60 | 38.79 | 38.75 | -55 | 1,728 | -3.18% |
|
| 2024/04/17 | 0 | 0.00 | 12 | 39.05 | 39.20 | -12 | 1,725 | -0.70% |
|
| 2024/04/16 | 3 | 38.60 | 21.1 | 38.57 | 38.35 | -18.1 | 1,708 | -1.06% |
|
| 2024/04/15 | 8 | 40.00 | 60 | 39.97 | 39.80 | -52 | 1,686 | -3.08% |
|
| 2024/04/12 | 141 | 41.99 | 4.1 | 41.62 | 41.40 | 136.9 | 1,656 | 8.27% |
大買/鉅額交易
|
| 2024/04/11 | 3 | 40.15 | 10 | 40.20 | 40.15 | -7 | 1,556 | -0.45% |
|
| 2024/04/10 | 1 | 40.45 | 2 | 40.53 | 40.80 | -1 | 1,560 | -0.06% |
|
| 2024/04/09 | 1 | 40.00 | 6.4 | 39.93 | 39.95 | -5.4 | 1,564 | -0.34% |
|
| 2024/04/08 | 3 | 39.33 | 16.1 | 39.39 | 39.30 | -13.1 | 1,560 | -0.84% |
|
| 2024/04/03 | 1 | 39.45 | 10 | 39.45 | 39.60 | -9 | 1,567 | -0.57% |
|
| 2024/04/02 | 3 | 39.77 | 21 | 39.70 | 39.80 | -18 | 1,571 | -1.14% |
|
| 2024/04/01 | 3 | 40.18 | 3 | 40.18 | 40.30 | 0 | 1,575 | 0.00% |
|
| 2024/03/28 | 2.1 | 39.66 | 37 | 39.35 | 39.30 | -34.9 | 1,558 | -2.24% |
|
| 2024/03/27 | 1.1 | 39.20 | 11 | 39.26 | 39.25 | -10 | 1,557 | -0.64% |
|
| 2024/03/26 | 4 | 39.96 | 33 | 39.66 | 39.40 | -29 | 1,555 | -1.86% |
|
| 2024/03/25 | 7 | 40.58 | 0 | 0.00 | 40.75 | 7 | 1,544 | 0.45% |
|
| 2024/03/22 | 12 | 40.12 | 1 | 39.85 | 40.10 | 11 | 1,558 | 0.71% |
|
| 2024/03/21 | 11 | 39.73 | 2 | 39.55 | 39.80 | 9 | 1,581 | 0.57% |
|
| 2024/03/20 | 2.6 | 39.18 | 5 | 39.34 | 39.15 | -2.4 | 1,598 | -0.15% |
|
| 2024/03/19 | 3.2 | 39.21 | 0 | 0.00 | 39.10 | 3.2 | 1,607 | 0.20% |
|
| 2024/03/18 | 13 | 39.53 | 14 | 39.48 | 39.70 | -1 | 1,625 | -0.06% |
|
| 2024/03/15 | 2 | 39.30 | 5 | 39.33 | 39.00 | -3 | 1,621 | -0.18% |
|
| 2024/03/14 | 0.2 | 39.65 | 6 | 39.79 | 39.65 | -5.8 | 1,587 | -0.37% |
|
| 2024/03/13 | 9.3 | 40.53 | 5 | 40.72 | 40.05 | 4.3 | 1,577 | 0.28% |
|
| 2024/03/12 | 2 | 40.95 | 5 | 41.15 | 41.15 | -3 | 1,559 | -0.19% |
|
| 2024/03/11 | 4 | 41.13 | 0 | 0.00 | 41.00 | 4 | 1,562 | 0.26% |
|
| 2024/03/08 | 5.2 | 41.14 | 22 | 41.25 | 41.60 | -16.8 | 1,574 | -1.07% |
|
| 2024/03/07 | 9.1 | 41.59 | 20 | 41.32 | 41.00 | -10.9 | 1,568 | -0.69% |
|
| 2024/03/06 | 11.1 | 42.22 | 0 | 0.00 | 42.10 | 11.1 | 1,551 | 0.71% |
|
| 2024/03/05 | 61 | 43.23 | 6 | 43.77 | 43.50 | 55 | 1,578 | 3.49% |
|
| 2024/03/04 | 3.2 | 40.84 | 6 | 41.31 | 40.80 | -2.8 | 1,466 | -0.19% |
|
| 2024/03/01 | 8.2 | 41.32 | 1 | 41.25 | 41.10 | 7.2 | 1,459 | 0.49% |
|
| 2024/02/29 | 8.5 | 41.45 | 5 | 41.30 | 42.00 | 3.5 | 1,466 | 0.24% |
|
| 2024/02/27 | 4 | 42.35 | 22 | 42.20 | 42.05 | -18 | 1,483 | -1.21% |
|
| 2024/02/26 | 1 | 42.55 | 3 | 42.63 | 42.80 | -2 | 1,544 | -0.13% |
|
| 2024/02/23 | 3 | 43.03 | 22 | 42.91 | 42.50 | -19 | 1,572 | -1.21% |
|
| 2024/02/22 | 2 | 43.20 | 26 | 43.05 | 43.10 | -24 | 1,584 | -1.51% |
|
| 2024/02/21 | 1.2 | 43.98 | 16 | 43.84 | 43.80 | -14.8 | 1,574 | -0.94% |
|
| 2024/02/20 | 5 | 43.89 | 0 | 0.00 | 43.75 | 5 | 1,580 | 0.32% |
|
| 2024/02/19 | 1 | 44.35 | 0 | 0.00 | 44.50 | 1 | 1,581 | 0.06% |
|
| 2024/02/16 | 12.1 | 44.30 | 3.1 | 44.07 | 44.50 | 9 | 1,585 | 0.57% |
|
| 2024/02/15 | 1 | 42.65 | 1 | 42.75 | 43.10 | 0 | 1,596 | 0.00% |
|
| 2024/02/05 | 6 | 42.74 | 2 | 42.70 | 42.60 | 4 | 1,595 | 0.25% |
|
| 2024/02/02 | 2 | 43.03 | 20 | 43.16 | 43.05 | -18 | 1,628 | -1.11% |
|
| 2024/02/01 | 5 | 43.27 | 7 | 43.12 | 43.10 | -2 | 1,645 | -0.12% |
|
| 2024/01/31 | 1 | 43.70 | 4 | 43.83 | 43.55 | -3 | 1,653 | -0.18% |
|
| 2024/01/30 | 0 | 0.00 | 23 | 43.75 | 43.75 | -23 | 1,654 | -1.39% |
|
| 2024/01/29 | 2 | 43.93 | 1 | 44.10 | 44.05 | 1 | 1,666 | 0.06% |
|
| 2024/01/26 | 2 | 44.10 | 35 | 43.98 | 43.95 | -33 | 1,681 | -1.96% |
|
| 2024/01/25 | 2 | 44.73 | 27 | 44.55 | 44.30 | -25 | 1,715 | -1.46% |
|
| 2024/01/24 | 4 | 44.94 | 5 | 45.02 | 44.95 | -1 | 1,747 | -0.06% |
|
| 2024/01/23 | 6 | 44.97 | 18 | 45.07 | 45.00 | -12 | 1,817 | -0.66% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 44.95 | 44.65 | -1 | 1,844 | -0.05% |
|
| 2024/01/19 | 24 | 44.18 | 11 | 44.42 | 44.45 | 13 | 1,885 | 0.69% |
|
| 2024/01/18 | 17 | 43.87 | 7 | 44.01 | 44.20 | 10 | 1,905 | 0.52% |
|
| 2024/01/17 | 39 | 44.72 | 8 | 44.01 | 44.00 | 31 | 1,943 | 1.60% |
|
| 2024/01/16 | 16 | 44.78 | 0 | 0.00 | 44.75 | 16 | 1,946 | 0.82% |
|
| 2024/01/15 | 5 | 45.60 | 3 | 45.45 | 45.55 | 2 | 1,969 | 0.10% |
|
| 2024/01/12 | 3 | 45.18 | 3 | 45.25 | 45.05 | 0 | 2,003 | 0.00% |
|
| 2024/01/11 | 3 | 45.37 | 2 | 45.10 | 45.45 | 1 | 2,013 | 0.05% |
|
| 2024/01/10 | 0 | 0.00 | 4 | 45.18 | 44.95 | -4 | 2,103 | -0.19% |
|
| 2024/01/09 | 3 | 44.97 | 1 | 45.05 | 44.80 | 2 | 2,202 | 0.09% |
|
| 2024/01/08 | 0 | 45.50 | 1 | 45.65 | 45.25 | -1 | 2,237 | -0.04% |
|
| 2024/01/05 | 1 | 45.60 | 3 | 45.58 | 45.60 | -2 | 2,281 | -0.09% |
|
| 2024/01/04 | 33 | 45.54 | 24 | 45.80 | 45.50 | 9 | 2,361 | 0.38% |
|
| 2024/01/03 | 5 | 45.79 | 0 | 0.00 | 45.60 | 5 | 2,506 | 0.20% |
|
| 2024/01/02 | 4 | 46.61 | 10 | 46.87 | 46.55 | -6 | 2,546 | -0.23% |
|
| 2023/12/29 | 7 | 47.15 | 0 | 0.00 | 47.10 | 7 | 2,622 | 0.27% |
|
| 2023/12/28 | 0 | 0.00 | 4 | 46.90 | 46.70 | -4 | 2,645 | -0.15% |
|
| 2023/12/27 | 4 | 47.19 | 0 | 0.00 | 46.95 | 4 | 2,673 | 0.15% |
|
| 2023/12/26 | 0 | 0.00 | 1 | 46.70 | 46.65 | -1 | 2,685 | -0.04% |
|
| 2023/12/25 | 0 | 0.00 | 1 | 46.60 | 46.20 | -1 | 2,711 | -0.04% |
|
| 2023/12/22 | 0 | 0.00 | 8 | 46.38 | 46.10 | -8 | 2,737 | -0.29% |
|
| 2023/12/21 | 11 | 46.15 | 0 | 0.00 | 46.10 | 11 | 2,771 | 0.40% |
|
| 2023/12/20 | 5 | 46.50 | 5.2 | 46.55 | 46.50 | -0.2 | 2,812 | -0.01% |
|
| 2023/12/19 | 5 | 46.27 | 5 | 46.20 | 46.20 | 0 | 2,838 | 0.00% |
|
| 2023/12/18 | 21 | 47.32 | 3 | 47.25 | 47.00 | 18 | 2,862 | 0.63% |
|
| 2023/12/15 | 10 | 48.09 | 4 | 48.08 | 48.15 | 6 | 2,913 | 0.21% |
|
| 2023/12/14 | 5 | 47.45 | 4 | 47.75 | 47.65 | 1 | 2,976 | 0.03% |
|
| 2023/12/13 | 6 | 47.22 | 4 | 47.43 | 46.90 | 2 | 2,981 | 0.07% |
|
| 2023/12/12 | 2 | 48.13 | 5 | 48.16 | 47.55 | -3 | 3,024 | -0.10% |
|
| 2023/12/11 | 6 | 48.01 | 3 | 47.90 | 47.90 | 3 | 3,197 | 0.09% |
|
| 2023/12/08 | 5 | 48.00 | 7 | 48.26 | 47.85 | -2 | 3,413 | -0.06% |
|
| 2023/12/07 | 8 | 48.14 | 14 | 47.89 | 47.80 | -6 | 3,479 | -0.17% |
|
| 2023/12/06 | 3 | 48.53 | 6 | 48.64 | 48.20 | -3 | 3,529 | -0.08% |
|
| 2023/12/05 | 5 | 48.79 | 13 | 48.56 | 48.40 | -8 | 3,561 | -0.22% |
|
| 2023/12/04 | 5 | 49.95 | 17 | 50.10 | 49.65 | -12 | 3,588 | -0.33% |
|
| 2023/12/01 | 6 | 49.47 | 5 | 49.56 | 49.40 | 1 | 3,726 | 0.03% |
|
| 2023/11/30 | 10 | 49.66 | 8 | 50.01 | 49.90 | 2 | 3,894 | 0.05% |
|
| 2023/11/29 | 8 | 48.86 | 0 | 0.00 | 49.35 | 8 | 3,954 | 0.20% |
|
| 2023/11/28 | 0 | 0.00 | 15 | 49.00 | 49.00 | -15 | 4,094 | -0.37% |
|
| 2023/11/27 | 2 | 48.53 | 1 | 49.20 | 48.20 | 1 | 4,118 | 0.02% |
|
| 2023/11/24 | 10 | 48.76 | 2 | 48.88 | 48.35 | 8 | 4,190 | 0.19% |
|
| 2023/11/22 | 28 | 47.46 | 1 | 47.55 | 47.55 | 27 | 4,312 | 0.63% |
|
| 2023/11/21 | 6 | 46.85 | 21 | 46.90 | 46.90 | -15 | 4,302 | -0.35% |
|
| 2023/11/20 | 16 | 46.51 | 3 | 46.53 | 46.50 | 13 | 4,316 | 0.30% |
|
| 2023/11/17 | 8 | 45.99 | 12 | 46.10 | 46.10 | -4 | 4,337 | -0.09% |
|
| 2023/11/16 | 11 | 45.71 | 9 | 45.92 | 45.75 | 2 | 4,369 | 0.05% |
|
| 2023/11/15 | 19 | 45.71 | 18 | 45.98 | 45.60 | 1 | 4,382 | 0.02% |
|
| 2023/11/14 | 5 | 45.66 | 5 | 45.63 | 45.70 | 0 | 4,420 | 0.00% |
|
| 2023/11/13 | 10 | 44.64 | 6 | 44.75 | 44.75 | 4 | 4,445 | 0.09% |
|
| 2023/11/10 | 15 | 45.00 | 4 | 44.59 | 44.60 | 11 | 4,533 | 0.24% |
|
| 2023/11/09 | 5 | 46.11 | 0 | 45.95 | 45.80 | 5 | 4,575 | 0.11% |
|
| 2023/11/08 | 1 | 46.85 | 4 | 47.12 | 46.95 | -3 | 4,633 | -0.06% |
|
| 2023/11/07 | 8 | 47.01 | 3 | 46.90 | 46.90 | 5 | 4,689 | 0.11% |
|
| 2023/11/06 | 0 | 0.00 | 84 | 47.06 | 47.15 | -84 | 4,801 | -1.75% |
|
| 2023/11/03 | 6 | 46.80 | 2 | 46.70 | 46.75 | 4 | 4,847 | 0.08% |
|
| 2023/11/02 | 5 | 46.90 | 1 | 47.25 | 46.90 | 4 | 4,919 | 0.08% |
|
| 2023/11/01 | 5 | 45.65 | 10 | 45.75 | 45.70 | -5 | 4,993 | -0.10% |
|
| 2023/10/31 | 2 | 46.25 | 4 | 47.48 | 44.80 | -2 | 5,042 | -0.04% |
|
| 2023/10/30 | 13 | 47.40 | 4 | 47.52 | 46.90 | 9 | 5,120 | 0.18% |
|
| 2023/10/27 | 8 | 47.80 | 3 | 47.25 | 47.25 | 5 | 5,187 | 0.10% |
|
| 2023/10/26 | 8 | 48.45 | 4 | 48.60 | 48.10 | 4 | 5,322 | 0.08% |
|
| 2023/10/25 | 24 | 49.48 | 5 | 49.58 | 49.50 | 19 | 5,425 | 0.35% |
|
| 2023/10/24 | 5 | 49.20 | 5.2 | 48.94 | 49.40 | -0.2 | 5,755 | 0.00% |
|
| 2023/10/23 | 2 | 48.50 | 32 | 48.54 | 48.50 | -30 | 6,152 | -0.49% |
|
| 2023/10/20 | 5 | 47.16 | 9 | 47.83 | 47.45 | -4 | 6,321 | -0.06% |
|
| 2023/10/19 | 9 | 48.24 | 5 | 48.28 | 48.40 | 4 | 6,424 | 0.06% |
|
| 2023/10/18 | 38 | 48.39 | 0 | 0.00 | 48.20 | 38 | 6,550 | 0.58% |
|
| 2023/10/17 | 4 | 49.49 | 5 | 49.71 | 49.30 | -1 | 6,596 | -0.02% |
|
| 2023/10/16 | 9 | 48.46 | 6 | 49.05 | 48.30 | 3 | 6,794 | 0.04% |
|
| 2023/10/13 | 7 | 49.89 | 22 | 50.20 | 49.80 | -15 | 7,357 | -0.20% |
|
| 2023/10/12 | 8 | 50.23 | 14 | 50.29 | 50.40 | -6 | 8,013 | -0.07% |
|
| 2023/10/11 | 11 | 49.80 | 9 | 49.95 | 49.20 | 2 | 8,379 | 0.02% |
|
| 2023/10/06 | 8 | 48.86 | 4 | 49.29 | 49.10 | 4 | 8,543 | 0.05% |
|
| 2023/10/05 | 11 | 48.91 | 7 | 48.36 | 48.90 | 4 | 8,766 | 0.05% |
|
| 2023/10/04 | 3 | 46.98 | 3 | 47.30 | 47.30 | 0 | 10,054 | 0.00% |
|
| 2023/10/03 | 3 | 48.05 | 1 | 48.85 | 47.70 | 2 | 10,473 | 0.02% |
|
| 2023/10/02 | 5 | 48.08 | 5 | 48.16 | 48.15 | 0 | 11,155 | 0.00% |
|
| 2023/09/28 | 5 | 47.46 | 11 | 47.59 | 47.45 | -6 | 12,046 | -0.05% |
|
| 2023/09/27 | 11 | 47.05 | 4 | 47.58 | 47.05 | 7 | 12,237 | 0.06% |
|
| 2023/09/26 | 8 | 48.06 | 2.2 | 47.39 | 47.30 | 5.8 | 12,442 | 0.05% |
|
| 2023/09/25 | 0.1 | 49.45 | 1 | 49.00 | 48.60 | -0.9 | 12,575 | -0.01% |
|
| 2023/09/22 | 0 | 0.00 | 4 | 47.67 | 47.80 | -4 | 12,658 | -0.03% |
|
| 2023/09/21 | 15.1 | 47.20 | 46 | 47.24 | 47.15 | -30.9 | 12,811 | -0.24% |
|
| 2023/09/20 | 40 | 47.43 | 8 | 47.48 | 47.30 | 32 | 13,091 | 0.24% |
|
| 2023/09/19 | 7 | 49.34 | 76 | 48.79 | 48.30 | -69 | 13,853 | -0.50% |
|
| 2023/09/18 | 8 | 50.18 | 5 | 50.24 | 50.00 | 3 | 14,751 | 0.02% |
|
| 2023/09/15 | 35 | 50.67 | 4 | 50.45 | 50.40 | 31 | 15,108 | 0.21% |
|
| 2023/09/14 | 12 | 50.73 | 23 | 50.96 | 51.40 | -11 | 15,231 | -0.07% |
|
| 2023/09/13 | 26 | 50.55 | 20 | 51.06 | 49.60 | 6 | 15,111 | 0.04% |
|
| 2023/09/12 | 43 | 49.72 | 35 | 49.99 | 50.00 | 8 | 14,922 | 0.05% |
|
| 2023/09/11 | 6 | 49.37 | 4 | 49.55 | 48.90 | 2 | 14,856 | 0.01% |
|
| 2023/09/08 | 12 | 49.24 | 7 | 49.49 | 49.10 | 5 | 14,827 | 0.03% |
|
| 2023/09/07 | 39 | 50.05 | 3 | 49.58 | 49.45 | 36 | 14,814 | 0.24% |
|
| 2023/09/06 | 33 | 50.91 | 16 | 51.19 | 50.50 | 17 | 14,803 | 0.11% |
|
| 2023/09/05 | 24 | 50.83 | 44 | 50.38 | 51.00 | -20 | 14,632 | -0.14% |
|
| 2023/09/04 | 36 | 48.64 | 4 | 48.45 | 48.10 | 32 | 14,442 | 0.22% |
|
| 2023/09/01 | 20.1 | 50.78 | 11 | 50.62 | 50.20 | 9.1 | 14,339 | 0.06% |
|
| 2023/08/31 | 3 | 48.58 | 41 | 48.73 | 49.05 | -38 | 14,215 | -0.27% |
|
| 2023/08/30 | 52 | 49.67 | 9 | 49.72 | 49.20 | 43 | 14,254 | 0.30% |
|
| 2023/08/29 | 63 | 49.39 | 6 | 48.81 | 49.60 | 57 | 14,161 | 0.40% |
|
| 2023/08/28 | 4 | 47.21 | 5 | 46.77 | 46.80 | -1 | 13,961 | -0.01% |
|
| 2023/08/25 | 5 | 47.99 | 3 | 48.43 | 48.05 | 2 | 13,914 | 0.01% |
|
| 2023/08/24 | 13 | 48.38 | 3 | 48.42 | 48.25 | 10 | 13,895 | 0.07% |
|
| 2023/08/23 | 1 | 48.00 | 3 | 48.33 | 48.40 | -2 | 13,859 | -0.01% |
|
| 2023/08/22 | 3 | 47.90 | 5 | 47.75 | 47.60 | -2 | 13,827 | -0.01% |
|
| 2023/08/21 | 0 | 0.00 | 3 | 48.90 | 48.45 | -3 | 13,785 | -0.02% |
|
| 2023/08/18 | 4 | 48.98 | 31 | 48.21 | 48.10 | -27 | 13,768 | -0.20% |
|
| 2023/08/17 | 6 | 48.41 | 7 | 48.91 | 49.35 | -1 | 13,716 | -0.01% |
|
| 2023/08/16 | 25 | 48.48 | 5 | 48.63 | 48.65 | 20 | 13,666 | 0.15% |
|
| 2023/08/15 | 10 | 49.30 | 8 | 48.36 | 49.50 | 2 | 13,569 | 0.01% |
|
| 2023/08/14 | 6 | 47.67 | 32 | 47.49 | 47.60 | -26 | 13,488 | -0.19% |
|
| 2023/08/11 | 4 | 48.69 | 35 | 48.73 | 48.70 | -31 | 13,417 | -0.23% |
|
| 2023/08/10 | 14 | 49.79 | 2 | 49.60 | 49.10 | 12 | 13,362 | 0.09% |
|
| 2023/08/09 | 12 | 50.58 | 10 | 50.77 | 51.30 | 2 | 13,247 | 0.02% |
|
| 2023/08/08 | 4 | 50.15 | 15 | 50.93 | 51.20 | -11 | 13,188 | -0.08% |
|
| 2023/08/07 | 12 | 50.31 | 0 | 0.00 | 50.60 | 12 | 13,114 | 0.09% |
|
| 2023/08/04 | 5 | 50.80 | 3 | 50.97 | 51.30 | 2 | 13,008 | 0.02% |
|
| 2023/08/02 | 12.1 | 51.92 | 14 | 52.89 | 52.00 | -1.9 | 12,926 | -0.01% |
|
| 2023/08/01 | 12 | 53.48 | 6 | 54.22 | 53.20 | 6 | 12,783 | 0.05% |
|
| 2023/07/31 | 2 | 54.15 | 11 | 54.45 | 53.90 | -9 | 12,688 | -0.07% |
|
| 2023/07/28 | 36 | 53.11 | 37.1 | 52.62 | 53.20 | -1.1 | 12,507 | -0.01% |
|
| 2023/07/27 | 32.2 | 53.50 | 79 | 53.66 | 53.00 | -46.9 | 12,373 | -0.38% |
|
| 2023/07/26 | 34.1 | 55.25 | 22.1 | 55.55 | 54.70 | 12 | 12,012 | 0.10% |
|
| 2023/07/25 | 25 | 54.82 | 7.3 | 54.61 | 54.20 | 17.7 | 11,587 | 0.15% |
|
| 2023/07/24 | 8 | 53.36 | 12 | 53.73 | 53.50 | -4 | 11,384 | -0.04% |
|
| 2023/07/21 | 15 | 52.99 | 3 | 53.50 | 53.10 | 12 | 11,262 | 0.11% |
|
| 2023/07/20 | 42 | 53.53 | 13 | 53.53 | 53.50 | 29 | 11,164 | 0.26% |
|
| 2023/07/19 | 24 | 53.96 | 13 | 54.15 | 53.20 | 11 | 11,038 | 0.10% |
|
| 2023/07/18 | 63 | 54.57 | 59.1 | 54.31 | 53.30 | 3.9 | 10,768 | 0.04% |
|
| 2023/07/17 | 89 | 55.74 | 28.4 | 56.36 | 57.30 | 60.6 | 10,186 | 0.59% |
|
| 2023/07/14 | 39 | 53.39 | 20.3 | 53.78 | 53.70 | 18.7 | 9,505 | 0.20% |
|
| 2023/07/13 | 38 | 52.12 | 43 | 51.77 | 51.00 | -5 | 9,074 | -0.06% |
|
| 2023/07/12 | 12 | 51.20 | 114.1 | 50.66 | 50.60 | -102.1 | 8,779 | -1.16% |
大賣/鉅額交易
|
| 2023/07/11 | 82 | 52.80 | 112 | 51.34 | 51.50 | -30 | 8,502 | -0.35% |
大賣/
|
| 2023/07/10 | 38 | 49.93 | 13.1 | 51.92 | 52.10 | 24.9 | 7,151 | 0.35% |
|
| 2023/07/07 | 90 | 49.07 | 10 | 48.05 | 47.45 | 80 | 6,714 | 1.19% |
|
| 2023/07/06 | 97.3 | 49.03 | 52.2 | 48.93 | 50.00 | 45.1 | 6,010 | 0.75% |
|
| 2023/07/05 | 29 | 46.31 | 7 | 46.20 | 45.50 | 22 | 5,113 | 0.43% |
|
| 2023/07/04 | 4.1 | 44.23 | 9.1 | 44.48 | 45.40 | -5.1 | 4,913 | -0.10% |
|
| 2023/07/03 | 9.1 | 44.86 | 14 | 44.66 | 44.45 | -5 | 4,714 | -0.10% |
|
| 2023/06/30 | 15 | 44.15 | 10 | 43.69 | 44.25 | 5 | 4,562 | 0.11% |
|
| 2023/06/29 | 11 | 43.40 | 5 | 43.81 | 43.35 | 6 | 4,455 | 0.13% |
|
| 2023/06/28 | 13 | 44.35 | 32 | 44.47 | 43.65 | -19 | 4,366 | -0.44% |
|
| 2023/06/27 | 24.1 | 46.03 | 89 | 45.01 | 44.80 | -64.9 | 4,307 | -1.51% |
|
| 2023/06/26 | 51 | 46.36 | 40.1 | 47.80 | 48.70 | 10.9 | 3,701 | 0.29% |
|
| 2023/06/21 | 1 | 41.70 | 14 | 43.95 | 44.30 | -13 | 2,798 | -0.47% |
|
| 2023/06/20 | 60 | 40.04 | 20 | 39.63 | 40.30 | 40 | 2,432 | 1.64% |
|
| 2023/06/19 | 2 | 38.73 | 14 | 38.32 | 38.80 | -12 | 2,247 | -0.53% |
|
| 2023/06/16 | 10 | 37.34 | 103 | 37.40 | 37.45 | -93 | 2,185 | -4.26% |
大賣/
|
| 2023/06/15 | 8 | 37.84 | 1.5 | 37.87 | 37.85 | 6.5 | 2,158 | 0.30% |
|
| 2023/06/14 | 3 | 38.43 | 5 | 38.45 | 38.30 | -2 | 2,150 | -0.09% |
|
| 2023/06/13 | 9 | 37.97 | 0 | 38.05 | 37.75 | 9 | 2,123 | 0.42% |
|
| 2023/06/12 | 1 | 37.95 | 5 | 38.20 | 38.25 | -4 | 2,097 | -0.19% |
|
| 2023/06/09 | 2 | 37.35 | 28 | 37.23 | 37.50 | -26 | 2,049 | -1.27% |
|
| 2023/06/08 | 3 | 37.32 | 31 | 37.14 | 37.00 | -28 | 2,061 | -1.36% |
|
| 2023/06/07 | 10 | 37.87 | 20 | 37.71 | 37.70 | -10 | 2,073 | -0.48% |
|
| 2023/06/06 | 3 | 38.08 | 0 | 0.00 | 38.25 | 3 | 2,072 | 0.14% |
|
| 2023/06/05 | 1 | 38.00 | 1 | 38.35 | 37.80 | 0 | 2,059 | 0.00% |
|
| 2023/06/02 | 1 | 36.65 | 0 | 0.00 | 36.70 | 1 | 2,001 | 0.05% |
|
| 2023/05/29 | 0 | 0.00 | 4.2 | 36.24 | 36.30 | -4.2 | 2,223 | -0.19% |
|
| 2023/05/26 | 5 | 35.55 | 5 | 35.55 | 35.60 | 0 | 2,240 | 0.00% |
|
| 2023/05/25 | 3 | 35.87 | 0 | 0.00 | 35.80 | 3 | 2,268 | 0.13% |
|
| 2023/05/24 | 3 | 35.97 | 2 | 36.30 | 36.30 | 1 | 2,297 | 0.04% |
|
| 2023/05/23 | 1 | 36.30 | 1 | 36.10 | 36.25 | 0 | 2,336 | 0.00% |
|
| 2023/05/22 | 2.1 | 35.80 | 4 | 35.89 | 35.95 | -2 | 2,408 | -0.08% |
|
| 2023/05/19 | 4 | 35.51 | 3 | 35.70 | 35.60 | 1 | 2,411 | 0.04% |
|
| 2023/05/18 | 14 | 35.50 | 3 | 35.62 | 35.60 | 11 | 2,423 | 0.45% |
|
| 2023/05/17 | 3 | 35.47 | 1 | 35.70 | 35.45 | 2 | 2,423 | 0.08% |
|
| 2023/05/16 | 25 | 35.70 | 0 | 0.00 | 35.60 | 25 | 2,424 | 1.03% |
|
| 2023/05/15 | 1 | 34.30 | 0 | 0.00 | 34.35 | 1 | 2,411 | 0.04% |
|
| 2023/05/12 | 6 | 34.23 | 12 | 34.13 | 34.30 | -6 | 2,438 | -0.25% |
|
| 2023/05/11 | 6 | 34.23 | 12 | 34.13 | 33.80 | -6 | 2,447 | -0.25% |
|
| 2023/05/10 | 3 | 34.33 | 11 | 34.65 | 34.80 | -8 | 2,442 | -0.33% |
|
| 2023/05/09 | 1 | 35.00 | 0 | 0.00 | 34.55 | 1 | 2,445 | 0.04% |
|
| 2023/05/08 | 7 | 35.24 | 0 | 0.00 | 35.15 | 7 | 2,453 | 0.29% |
|
| 2023/05/05 | 50 | 35.42 | 1 | 35.50 | 35.50 | 49 | 2,471 | 1.98% |
|
| 2023/05/04 | 2 | 34.90 | 2 | 35.18 | 35.20 | 0 | 2,509 | 0.00% |
|
| 2023/05/03 | 17 | 35.06 | 1 | 35.15 | 35.10 | 16 | 2,567 | 0.62% |
|
| 2023/05/02 | 0 | 34.15 | 1 | 35.10 | 35.00 | -1 | 2,619 | -0.04% |
|
| 2023/04/28 | 22 | 35.07 | 0 | 0.00 | 35.10 | 22 | 2,645 | 0.83% |
|
| 2023/04/27 | 1 | 34.85 | 0 | 0.00 | 34.75 | 1 | 2,652 | 0.04% |
|
| 2023/04/26 | 2 | 33.95 | 13 | 34.25 | 34.40 | -11 | 2,646 | -0.41% |
|
| 2023/04/25 | 8.1 | 34.85 | 4 | 35.06 | 34.35 | 4.1 | 2,631 | 0.15% |
|
| 2023/04/24 | 7 | 36.06 | 10 | 36.28 | 35.90 | -3 | 2,590 | -0.12% |
|
| 2023/04/21 | 1.4 | 36.72 | 2 | 36.75 | 36.15 | -0.6 | 2,575 | -0.02% |
|
| 2023/04/20 | 8 | 37.16 | 3 | 37.23 | 37.00 | 5 | 2,548 | 0.20% |
|
| 2023/04/19 | 9 | 37.84 | 0 | 0.00 | 37.75 | 9 | 2,530 | 0.36% |
|
| 2023/04/18 | 6.1 | 38.20 | 5 | 38.57 | 38.05 | 1.1 | 2,503 | 0.04% |
|
| 2023/04/17 | 26 | 38.12 | 2 | 38.25 | 38.15 | 24 | 2,508 | 0.96% |
|
| 2023/04/14 | 0 | 0.00 | 9 | 38.63 | 38.45 | -9 | 2,479 | -0.36% |
|
| 2023/04/13 | 4 | 38.58 | 3 | 38.68 | 38.40 | 1 | 2,464 | 0.04% |
|
| 2023/04/12 | 8 | 38.88 | 0 | 0.00 | 38.90 | 8 | 2,446 | 0.33% |
|
| 2023/04/11 | 0 | 39.55 | 7 | 39.00 | 39.00 | -7 | 2,438 | -0.29% |
|
| 2023/04/10 | 2 | 38.95 | 0 | 0.00 | 38.75 | 2 | 2,438 | 0.08% |
|
| 2023/04/07 | 6 | 39.41 | 0 | 0.00 | 39.40 | 6 | 2,418 | 0.25% |
|
| 2023/04/06 | 2 | 38.30 | 17 | 39.46 | 39.55 | -15 | 2,410 | -0.62% |
|
| 2023/03/31 | 0 | 39.05 | 3 | 38.93 | 38.80 | -3 | 2,381 | -0.13% |
|
| 2023/03/30 | 0 | 38.80 | 4 | 38.89 | 38.70 | -4 | 2,365 | -0.17% |
|
| 2023/03/29 | 7 | 38.81 | 12 | 38.97 | 38.60 | -5 | 2,351 | -0.21% |
|
| 2023/03/28 | 10.1 | 40.33 | 53 | 40.02 | 39.70 | -42.9 | 2,267 | -1.89% |
|
| 2023/03/27 | 43 | 39.68 | 37 | 41.41 | 41.50 | 6 | 2,000 | 0.30% |
|
| 2023/03/24 | 15 | 38.64 | 11 | 38.74 | 38.95 | 4 | 1,781 | 0.22% |
|
| 2023/03/23 | 1 | 38.00 | 0 | 0.00 | 38.00 | 1 | 1,716 | 0.06% |
|
| 2023/03/22 | 2 | 37.60 | 4 | 37.58 | 37.60 | -2 | 1,713 | -0.12% |
|
| 2023/03/21 | 1 | 37.20 | 1 | 37.30 | 37.20 | 0 | 1,709 | 0.00% |
|
| 2023/03/20 | 2 | 36.93 | 2 | 37.28 | 37.25 | 0 | 1,729 | 0.00% |
|
| 2023/03/17 | 0 | 0.00 | 8 | 37.08 | 36.95 | -8 | 1,744 | -0.46% |
|
| 2023/03/16 | 2 | 36.58 | 0.1 | 36.70 | 36.35 | 1.9 | 1,761 | 0.11% |
|
| 2023/03/15 | 3 | 37.00 | 0 | 0.00 | 37.00 | 3 | 1,797 | 0.17% |
|
| 2023/03/14 | 1 | 37.00 | 2 | 37.13 | 37.00 | -1 | 1,868 | -0.05% |
|
| 2023/03/13 | 7 | 36.74 | 19 | 36.81 | 37.30 | -12 | 1,963 | -0.61% |
|
| 2023/03/10 | 16 | 37.63 | 13 | 37.48 | 37.40 | 3 | 1,995 | 0.15% |
|
| 2023/03/08 | 5 | 38.45 | 0 | 0.00 | 38.45 | 5 | 2,027 | 0.25% |
|
| 2023/03/07 | 1 | 38.25 | 5 | 38.26 | 38.15 | -4 | 2,013 | -0.20% |
|
| 2023/03/06 | 5 | 37.43 | 5 | 37.63 | 37.55 | 0 | 2,009 | 0.00% |
|
| 2023/03/03 | 11 | 37.67 | 3 | 37.77 | 37.60 | 8 | 2,013 | 0.40% |
|
| 2023/03/02 | 21 | 38.49 | 3 | 38.43 | 38.45 | 18 | 2,013 | 0.89% |
|
| 2023/03/01 | 3 | 37.02 | 4 | 37.88 | 37.90 | -1 | 2,128 | -0.05% |
|
| 2023/02/24 | 6 | 37.70 | 23 | 37.47 | 37.60 | -17 | 2,191 | -0.78% |
|
| 2023/02/23 | 2 | 37.38 | 7 | 37.68 | 38.10 | -5 | 2,218 | -0.23% |
|
| 2023/02/22 | 2 | 37.53 | 0 | 0.00 | 37.45 | 2 | 2,305 | 0.09% |
|
| 2023/02/21 | 5 | 38.47 | 3 | 38.60 | 38.45 | 2 | 2,324 | 0.09% |
|
| 2023/02/20 | 6 | 38.49 | 1 | 38.25 | 39.00 | 5 | 2,431 | 0.21% |
|
| 2023/02/17 | 0 | 37.70 | 2 | 37.63 | 37.75 | -2 | 2,523 | -0.08% |
|
| 2023/02/16 | 0 | 0.00 | 11 | 37.25 | 37.60 | -11 | 2,620 | -0.42% |
|
| 2023/02/15 | 5 | 36.87 | 2 | 36.73 | 36.65 | 3 | 2,639 | 0.11% |
|
| 2023/02/14 | 9 | 37.23 | 1 | 37.15 | 37.05 | 8 | 2,649 | 0.30% |
|
| 2023/02/13 | 2 | 36.15 | 9 | 36.48 | 36.50 | -7 | 2,674 | -0.26% |
|
| 2023/02/10 | 6 | 36.88 | 0.5 | 36.87 | 36.30 | 5.5 | 2,691 | 0.20% |
|
| 2023/02/09 | 2 | 37.33 | 3 | 37.40 | 37.25 | -1 | 2,688 | -0.04% |
|
| 2023/02/08 | 4 | 37.24 | 4 | 37.45 | 37.55 | 0 | 2,710 | 0.00% |
|
| 2023/02/07 | 0 | 0.00 | 12 | 37.32 | 37.20 | -12 | 2,720 | -0.44% |
|
| 2023/02/06 | 8 | 37.38 | 1 | 37.25 | 37.10 | 7 | 2,716 | 0.26% |
|
| 2023/02/03 | 5 | 38.05 | 2 | 37.95 | 37.95 | 3 | 2,713 | 0.11% |
|
| 2023/02/02 | 6 | 38.20 | 6 | 38.42 | 38.35 | 0 | 2,707 | 0.00% |
|
| 2023/02/01 | 5 | 37.68 | 2 | 37.90 | 37.90 | 3 | 2,694 | 0.11% |
|
| 2023/01/31 | 0 | 0.00 | 10 | 37.75 | 38.00 | -10 | 2,665 | -0.38% |
|
| 2023/01/30 | 9 | 36.52 | 1 | 36.25 | 36.35 | 8 | 2,626 | 0.30% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 35.10 | 35.30 | -1 | 2,624 | -0.04% |
|
| 2023/01/16 | 0 | 0.00 | 7 | 34.56 | 34.65 | -7 | 2,630 | -0.27% |
|
| 2023/01/13 | 7 | 34.74 | 0 | 0.00 | 34.30 | 7 | 2,642 | 0.26% |
|
| 2023/01/12 | 1 | 35.00 | 4 | 35.23 | 35.00 | -3 | 2,701 | -0.11% |
|
| 2023/01/11 | 6 | 34.93 | 4 | 34.98 | 35.05 | 2 | 2,709 | 0.07% |
|
| 2023/01/10 | 3 | 35.00 | 2 | 35.28 | 35.00 | 1 | 2,729 | 0.04% |
|
| 2023/01/09 | 1 | 35.10 | 0 | 0.00 | 35.10 | 1 | 2,749 | 0.04% |
|
| 2023/01/06 | 0 | 0.00 | 5 | 34.42 | 34.50 | -5 | 2,763 | -0.18% |
|
| 2023/01/05 | 1 | 35.00 | 3 | 35.08 | 34.00 | -2 | 2,815 | -0.07% |
|
| 2023/01/04 | 0.3 | 34.30 | 3 | 34.32 | 34.40 | -2.7 | 2,830 | -0.10% |
|
| 2023/01/03 | 4 | 34.01 | 7 | 34.01 | 34.00 | -3 | 2,855 | -0.11% |
|
| 2022/12/30 | 12 | 33.99 | 2 | 33.93 | 33.75 | 10 | 2,863 | 0.35% |
|
| 2022/12/29 | 2 | 33.58 | 8 | 33.69 | 33.85 | -6 | 2,870 | -0.21% |
|
| 2022/12/28 | 5 | 34.56 | 2 | 34.68 | 34.20 | 3 | 2,889 | 0.10% |
|
| 2022/12/27 | 4 | 35.24 | 7 | 35.26 | 35.25 | -3 | 2,898 | -0.10% |
|
| 2022/12/26 | 7 | 34.93 | 3 | 35.08 | 34.90 | 4 | 2,914 | 0.14% |
|
| 2022/12/23 | 4 | 34.36 | 7 | 34.68 | 34.95 | -3 | 2,953 | -0.10% |
|
| 2022/12/22 | 4 | 35.04 | 12 | 35.20 | 35.00 | -8 | 3,008 | -0.27% |
|
| 2022/12/21 | 12 | 34.99 | 8 | 35.54 | 34.70 | 4 | 3,068 | 0.13% |
|
| 2022/12/20 | 8 | 35.64 | 2 | 35.80 | 35.10 | 6 | 3,112 | 0.19% |
|
| 2022/12/19 | 5 | 36.02 | 2 | 36.18 | 36.10 | 3 | 3,194 | 0.09% |
|
| 2022/12/16 | 3 | 36.30 | 6 | 36.45 | 36.15 | -3 | 3,214 | -0.09% |
|
| 2022/12/15 | 5 | 36.74 | 1 | 36.85 | 36.75 | 4 | 3,208 | 0.12% |
|
| 2022/12/14 | 2 | 36.10 | 11 | 36.19 | 36.55 | -9 | 3,212 | -0.28% |
|
| 2022/12/13 | 7 | 35.99 | 6 | 36.22 | 35.85 | 1 | 3,212 | 0.03% |
|
| 2022/12/12 | 1 | 35.30 | 4 | 35.85 | 36.00 | -3 | 3,228 | -0.09% |
|
| 2022/12/09 | 4 | 36.39 | 15 | 36.75 | 36.25 | -11 | 3,227 | -0.34% |
|
| 2022/12/08 | 3 | 36.50 | 8 | 36.76 | 36.50 | -5 | 3,232 | -0.15% |
|
| 2022/12/07 | 13 | 37.41 | 16 | 37.29 | 36.85 | -3 | 3,243 | -0.09% |
|
| 2022/12/06 | 24 | 38.58 | 14 | 39.06 | 37.85 | 10 | 3,268 | 0.31% |
|
| 2022/12/05 | 5 | 38.73 | 31 | 39.35 | 39.40 | -26 | 3,330 | -0.78% |
|
| 2022/12/02 | 10 | 38.35 | 2 | 38.18 | 38.30 | 8 | 3,271 | 0.24% |
|
| 2022/12/01 | 41 | 37.40 | 4 | 37.70 | 37.75 | 37 | 3,249 | 1.14% |
|
| 2022/11/30 | 102 | 37.00 | 2 | 36.68 | 36.95 | 100 | 3,250 | 3.08% |
大買/
|
| 2022/11/29 | 3 | 36.37 | 3 | 36.60 | 36.60 | 0 | 3,294 | 0.00% |
|
| 2022/11/28 | 3 | 36.43 | 7 | 36.66 | 36.75 | -4 | 3,316 | -0.12% |
|
| 2022/11/25 | 11 | 36.48 | 8 | 36.77 | 36.65 | 3 | 3,316 | 0.09% |
|
| 2022/11/24 | 7 | 36.36 | 8 | 36.71 | 36.65 | -1 | 3,290 | -0.03% |
|
| 2022/11/23 | 35.1 | 36.98 | 24 | 37.03 | 36.60 | 11.1 | 3,246 | 0.34% |
|
| 2022/11/22 | 17 | 38.06 | 12 | 37.75 | 38.70 | 5 | 3,034 | 0.16% |
|
| 2022/11/21 | 4 | 37.68 | 13 | 37.65 | 37.60 | -9 | 2,956 | -0.30% |
|
| 2022/11/18 | 7 | 38.39 | 3 | 38.57 | 38.10 | 4 | 2,923 | 0.14% |
|
| 2022/11/17 | 1 | 37.00 | 1 | 37.65 | 37.75 | 0 | 2,822 | 0.00% |
|
| 2022/11/16 | 6 | 37.19 | 2 | 37.10 | 37.40 | 4 | 2,798 | 0.14% |
|
| 2022/11/15 | 25 | 36.99 | 4 | 37.00 | 37.00 | 21 | 2,721 | 0.77% |
|
| 2022/11/14 | 12 | 35.95 | 5 | 34.97 | 36.20 | 7 | 2,624 | 0.27% |
|
| 2022/11/11 | 1 | 33.80 | 3 | 34.53 | 34.05 | -2 | 2,554 | -0.08% |
|
| 2022/11/10 | 7 | 33.97 | 2 | 33.93 | 33.85 | 5 | 2,585 | 0.19% |
|
| 2022/11/09 | 0 | 0.00 | 99 | 33.89 | 34.15 | -99 | 2,602 | -3.80% |
|
| 2022/11/08 | 2 | 33.20 | 1 | 33.35 | 33.10 | 1 | 2,621 | 0.04% |
|
| 2022/11/07 | 0 | 0.00 | 6 | 33.53 | 33.30 | -6 | 2,663 | -0.23% |
|
| 2022/11/04 | 1 | 32.60 | 1 | 33.15 | 33.40 | 0 | 2,673 | 0.00% |
|
| 2022/11/03 | 5 | 31.98 | 6 | 32.38 | 32.80 | -1 | 2,673 | -0.04% |
|
| 2022/11/02 | 2 | 32.15 | 2 | 32.30 | 32.15 | 0 | 2,690 | 0.00% |
|
| 2022/11/01 | 0 | 0.00 | 15 | 31.93 | 32.05 | -15 | 2,770 | -0.54% |
|
| 2022/10/31 | 3 | 31.40 | 17 | 31.48 | 31.65 | -14 | 2,788 | -0.50% |
|
| 2022/10/28 | 10 | 31.07 | 2 | 30.85 | 30.80 | 8 | 2,827 | 0.28% |
|
| 2022/10/27 | 5 | 31.25 | 6 | 31.20 | 31.90 | -1 | 2,837 | -0.04% |
|
| 2022/10/26 | 2 | 30.55 | 1 | 31.00 | 30.75 | 1 | 2,872 | 0.03% |
|
| 2022/10/25 | 6 | 31.00 | 2 | 31.03 | 30.75 | 4 | 2,887 | 0.14% |
|
| 2022/10/24 | 4 | 31.91 | 1 | 32.05 | 31.55 | 3 | 2,901 | 0.10% |
|
| 2022/10/21 | 0 | 0.00 | 19 | 31.64 | 31.40 | -19 | 2,936 | -0.65% |
|
| 2022/10/20 | 16 | 31.73 | 3 | 32.38 | 31.25 | 13 | 2,974 | 0.44% |
|
| 2022/10/19 | 1 | 32.10 | 3 | 32.75 | 32.25 | -2 | 2,972 | -0.07% |
|
| 2022/10/18 | 12 | 32.27 | 5 | 32.39 | 32.35 | 7 | 3,008 | 0.23% |
|
| 2022/10/17 | 9 | 30.68 | 9 | 31.01 | 32.15 | 0 | 3,099 | 0.00% |
|
| 2022/10/14 | 0 | 0.00 | 22 | 31.57 | 31.65 | -22 | 3,210 | -0.69% |
|
| 2022/10/13 | 13 | 31.42 | 17 | 30.62 | 30.50 | -4 | 3,314 | -0.12% |
|
| 2022/10/12 | 14 | 31.95 | 34 | 32.24 | 32.10 | -20 | 3,364 | -0.59% |
|
| 2022/10/11 | 2 | 32.60 | 49 | 32.69 | 32.55 | -47 | 3,409 | -1.38% |
|
| 2022/10/07 | 15 | 34.06 | 5 | 34.35 | 33.95 | 10 | 3,474 | 0.29% |
|
| 2022/10/06 | 0 | 0.00 | 4 | 34.54 | 34.45 | -4 | 3,522 | -0.11% |
|
| 2022/10/05 | 8 | 34.21 | 8 | 34.43 | 34.10 | 0 | 3,615 | 0.00% |
|
| 2022/10/04 | 0 | 0.00 | 2 | 34.03 | 34.00 | -2 | 3,647 | -0.05% |
|
| 2022/10/03 | 5 | 32.96 | 1 | 33.30 | 33.45 | 4 | 3,676 | 0.11% |
|
| 2022/09/30 | 3 | 32.80 | 6 | 32.60 | 33.60 | -3 | 3,801 | -0.08% |
|
| 2022/09/29 | 12 | 32.72 | 11 | 32.86 | 32.55 | 1 | 3,888 | 0.03% |
|
| 2022/09/28 | 9 | 32.10 | 25 | 32.20 | 31.60 | -16 | 3,954 | -0.40% |
|
| 2022/09/27 | 4 | 32.88 | 9 | 32.96 | 33.40 | -5 | 4,109 | -0.12% |
|
| 2022/09/26 | 5 | 33.66 | 2 | 33.28 | 32.50 | 3 | 4,227 | 0.07% |
|
| 2022/09/23 | 1 | 35.95 | 2 | 35.80 | 36.00 | -1 | 4,334 | -0.02% |
|
| 2022/09/22 | 2 | 36.40 | 0 | 0.00 | 36.45 | 2 | 4,518 | 0.04% |
|
| 2022/09/21 | 4 | 36.25 | 4 | 36.49 | 36.65 | 0 | 4,602 | 0.00% |
|
| 2022/09/20 | 2 | 36.93 | 3 | 37.03 | 36.75 | -1 | 4,740 | -0.02% |
|
| 2022/09/19 | 3 | 36.63 | 1 | 36.50 | 36.45 | 2 | 4,946 | 0.04% |
|
| 2022/09/16 | 0 | 0.00 | 1 | 37.15 | 37.05 | -1 | 5,434 | -0.02% |
|
| 2022/09/15 | 1 | 36.70 | 3 | 37.03 | 36.70 | -2 | 5,680 | -0.04% |
|
| 2022/09/14 | 11 | 36.94 | 1 | 37.20 | 37.30 | 10 | 5,910 | 0.17% |
|
| 2022/09/13 | 6 | 37.82 | 53 | 37.48 | 37.50 | -47 | 6,074 | -0.77% |
|
| 2022/09/12 | 95 | 39.15 | 7 | 39.04 | 38.40 | 88 | 6,270 | 1.40% |
|
| 2022/09/08 | 1 | 35.80 | 4 | 36.38 | 36.40 | -3 | 6,348 | -0.05% |
|
| 2022/09/07 | 1 | 36.35 | 3 | 35.68 | 35.60 | -2 | 6,623 | -0.03% |
|
| 2022/09/06 | 1 | 36.20 | 1 | 36.10 | 36.20 | 0 | 6,747 | 0.00% |
|
| 2022/09/05 | 9 | 37.37 | 1 | 36.80 | 37.15 | 8 | 6,876 | 0.12% |
|
| 2022/09/02 | 3 | 38.20 | 2 | 38.38 | 38.50 | 1 | 7,001 | 0.01% |
|
| 2022/09/01 | 1 | 38.75 | 2 | 38.80 | 38.75 | -1 | 7,237 | -0.01% |
|
| 2022/08/31 | 20 | 39.49 | 1 | 39.55 | 39.30 | 19 | 7,731 | 0.25% |
|
| 2022/08/30 | 3 | 38.98 | 0 | 0.00 | 39.10 | 3 | 7,886 | 0.04% |
|
| 2022/08/29 | 10 | 38.60 | 0 | 0.00 | 38.60 | 10 | 8,184 | 0.12% |
|
| 2022/08/26 | 0 | 0.00 | 1 | 40.50 | 39.80 | -1 | 8,492 | -0.01% |
|
| 2022/08/25 | 2 | 40.00 | 3 | 40.00 | 39.80 | -1 | 9,188 | -0.01% |
|
| 2022/08/24 | 1 | 39.50 | 33 | 39.53 | 39.40 | -32 | 10,137 | -0.32% |
|
| 2022/08/23 | 1 | 39.50 | 3 | 39.73 | 39.75 | -2 | 11,077 | -0.02% |
|
| 2022/08/22 | 4 | 40.08 | 0.2 | 40.20 | 40.10 | 3.8 | 11,237 | 0.03% |
|
| 2022/08/19 | 1 | 42.00 | 2 | 41.88 | 41.60 | -1 | 11,193 | -0.01% |
|
| 2022/08/18 | 32 | 41.16 | 2 | 41.20 | 41.35 | 30 | 11,158 | 0.27% |
|
| 2022/08/17 | 1 | 41.70 | 4 | 41.41 | 41.60 | -3 | 11,152 | -0.03% |
|
| 2022/08/16 | 1 | 40.70 | 4 | 41.21 | 40.70 | -3 | 11,130 | -0.03% |
|
| 2022/08/15 | 3 | 40.97 | 9 | 40.86 | 40.80 | -6 | 11,143 | -0.05% |
|
| 2022/08/12 | 1 | 41.20 | 3 | 40.77 | 41.20 | -2 | 11,166 | -0.02% |
|
| 2022/08/11 | 0 | 39.85 | 2 | 39.70 | 39.70 | -2 | 11,140 | -0.02% |
|
| 2022/08/10 | 2 | 38.90 | 49 | 39.06 | 38.90 | -47 | 11,184 | -0.42% |
|
| 2022/08/09 | 1 | 39.60 | 0 | 0.00 | 39.65 | 1 | 11,203 | 0.01% |
|
| 2022/08/08 | 0 | 0.00 | 2 | 39.65 | 40.05 | -2 | 11,223 | -0.02% |
|
| 2022/08/05 | 2 | 39.75 | 4 | 39.65 | 39.85 | -2 | 11,343 | -0.02% |
|
| 2022/08/03 | 2 | 39.00 | 0 | 0.00 | 38.75 | 2 | 11,312 | 0.02% |
|
| 2022/08/02 | 3 | 39.15 | 1 | 39.75 | 39.20 | 2 | 11,308 | 0.02% |
|
| 2022/08/01 | 2 | 41.15 | 0 | 0.00 | 40.70 | 2 | 11,288 | 0.02% |
|
| 2022/07/29 | 16 | 41.03 | 3 | 41.12 | 41.15 | 13 | 11,289 | 0.12% |
|
| 2022/07/28 | 1 | 40.80 | 3 | 41.07 | 40.30 | -2 | 11,278 | -0.02% |
|
| 2022/07/27 | 3 | 40.78 | 33 | 40.89 | 40.85 | -30 | 11,250 | -0.27% |
|
| 2022/07/26 | 12 | 41.35 | 14 | 41.25 | 41.10 | -2 | 11,223 | -0.02% |
|
| 2022/07/25 | 8 | 42.05 | 17 | 42.05 | 41.80 | -9 | 11,202 | -0.08% |
|
| 2022/07/22 | 13.1 | 42.87 | 13 | 42.65 | 42.40 | 0.1 | 11,193 | 0.00% |
|
| 2022/07/21 | 40 | 42.38 | 16 | 42.66 | 43.45 | 24 | 11,161 | 0.22% |
|
| 2022/07/20 | 2 | 44.38 | 15 | 44.34 | 44.40 | -13 | 11,102 | -0.12% |
|
| 2022/07/19 | 16 | 43.89 | 15 | 44.04 | 43.80 | 1 | 11,091 | 0.01% |
|
| 2022/07/18 | 7 | 43.26 | 13 | 42.64 | 43.25 | -6 | 11,075 | -0.05% |
|
| 2022/07/15 | 5 | 41.60 | 2 | 42.20 | 41.85 | 3 | 11,042 | 0.03% |
|
| 2022/07/14 | 19 | 41.48 | 6 | 41.37 | 41.65 | 13 | 11,009 | 0.12% |
|
| 2022/07/13 | 5 | 41.02 | 6 | 41.30 | 40.80 | -1 | 11,000 | -0.01% |
|
| 2022/07/12 | 6 | 39.61 | 3 | 40.18 | 40.45 | 3 | 10,947 | 0.03% |
|
| 2022/07/11 | 0 | 40.55 | 6 | 40.53 | 40.55 | -6 | 10,942 | -0.05% |
|
| 2022/07/08 | 9 | 40.79 | 8 | 40.91 | 40.85 | 1 | 10,944 | 0.01% |
|
| 2022/07/07 | 4 | 38.98 | 5 | 39.39 | 40.05 | -1 | 10,860 | -0.01% |
|
| 2022/07/06 | 11 | 39.70 | 8 | 39.31 | 39.05 | 3 | 10,826 | 0.03% |
|
| 2022/07/05 | 69 | 40.36 | 38 | 40.18 | 40.20 | 31 | 10,868 | 0.29% |
|
| 2022/07/04 | 26 | 38.89 | 24 | 38.52 | 38.85 | 2 | 10,705 | 0.02% |
|
| 2022/07/01 | 12 | 41.78 | 7 | 41.82 | 39.90 | 5 | 10,667 | 0.05% |
|
| 2022/06/30 | 17 | 44.00 | 10 | 44.09 | 42.70 | 7 | 10,524 | 0.07% |
|
| 2022/06/29 | 18 | 46.26 | 30 | 46.30 | 46.15 | -12 | 10,373 | -0.12% |
|
| 2022/06/28 | 17 | 47.79 | 3 | 47.67 | 47.10 | 14 | 10,326 | 0.14% |
|
| 2022/06/27 | 30.1 | 49.17 | 28 | 48.82 | 48.65 | 2.1 | 10,273 | 0.02% |
|
| 2022/06/24 | 43 | 48.70 | 34 | 48.69 | 48.80 | 9 | 10,231 | 0.09% |
|
| 2022/06/23 | 9.1 | 47.55 | 12 | 47.55 | 48.50 | -3 | 9,794 | -0.03% |
|
| 2022/06/22 | 74.1 | 47.66 | 27 | 46.70 | 46.75 | 47.1 | 9,687 | 0.49% |
|
| 2022/06/21 | 4 | 46.98 | 45 | 47.72 | 48.60 | -41 | 9,599 | -0.43% |
|
| 2022/06/20 | 8 | 46.49 | 9 | 46.71 | 45.80 | -1 | 9,709 | -0.01% |
|
| 2022/06/17 | 28 | 46.19 | 8 | 46.38 | 46.80 | 20 | 9,488 | 0.21% |
|
| 2022/06/16 | 8 | 48.34 | 12 | 48.37 | 47.15 | -4 | 9,363 | -0.04% |
|
| 2022/06/15 | 7 | 47.34 | 7 | 47.55 | 47.35 | 0 | 9,158 | 0.00% |
|
| 2022/06/14 | 8 | 47.17 | 17 | 47.75 | 48.40 | -9 | 9,169 | -0.10% |
|
| 2022/06/13 | 13 | 48.59 | 4 | 48.53 | 48.10 | 9 | 9,114 | 0.10% |
|
| 2022/06/10 | 116.1 | 50.34 | 107 | 50.75 | 50.60 | 9.1 | 9,056 | 0.10% |
大買/大賣/
|
| 2022/06/09 | 315 | 50.38 | 320 | 50.08 | 50.50 | -5 | 8,894 | -0.06% |
大買/大賣/
|
| 2022/06/08 | 22.1 | 49.18 | 25 | 48.84 | 48.70 | -3 | 8,469 | -0.03% |
|
| 2022/06/07 | 70.1 | 49.38 | 59 | 49.39 | 48.80 | 11.1 | 8,479 | 0.13% |
|
| 2022/06/06 | 18 | 50.20 | 6 | 50.47 | 50.00 | 12 | 8,288 | 0.14% |
|
| 2022/06/02 | 382 | 50.73 | 378 | 51.37 | 50.60 | 4 | 8,129 | 0.05% |
大買/大賣/
|
| 2022/06/01 | 35 | 50.15 | 11 | 50.27 | 50.00 | 24 | 7,600 | 0.32% |
|
| 2022/05/31 | 31 | 48.11 | 35.4 | 49.50 | 50.30 | -4.4 | 6,714 | -0.06% |
|
| 2022/05/30 | 10 | 45.44 | 2 | 44.75 | 45.80 | 8 | 5,834 | 0.14% |
|
| 2022/05/27 | 1 | 43.65 | 4 | 43.56 | 43.65 | -3 | 5,739 | -0.05% |
|
| 2022/05/26 | 13 | 43.47 | 12 | 43.05 | 43.00 | 1 | 5,817 | 0.02% |
|
| 2022/05/25 | 1 | 42.65 | 4 | 43.08 | 43.20 | -3 | 5,965 | -0.05% |
|
| 2022/05/24 | 10 | 43.00 | 5 | 43.37 | 42.45 | 5 | 6,230 | 0.08% |
|
| 2022/05/23 | 1 | 43.90 | 1 | 43.65 | 43.55 | 0 | 6,396 | 0.00% |
|
| 2022/05/20 | 4 | 43.95 | 1.3 | 44.42 | 44.05 | 2.7 | 6,548 | 0.04% |
|
| 2022/05/19 | 2 | 42.26 | 3 | 43.18 | 43.55 | -1 | 6,553 | -0.01% |
|
| 2022/05/18 | 14 | 43.73 | 6 | 43.40 | 43.50 | 8 | 6,682 | 0.12% |
|
| 2022/05/17 | 1 | 42.15 | 4 | 42.70 | 43.10 | -3 | 6,691 | -0.04% |
|
| 2022/05/16 | 4 | 41.93 | 2 | 41.70 | 41.90 | 2 | 6,777 | 0.03% |
|
| 2022/05/13 | 28 | 42.81 | 14.6 | 42.11 | 41.95 | 13.4 | 6,828 | 0.20% |
|
| 2022/05/12 | 9 | 40.39 | 1 | 40.95 | 39.65 | 8 | 6,808 | 0.12% |
|
| 2022/05/11 | 4 | 41.15 | 5 | 40.91 | 40.85 | -1 | 6,905 | -0.01% |
|
| 2022/05/10 | 12 | 40.94 | 6.1 | 41.37 | 41.50 | 5.9 | 7,104 | 0.08% |
|
| 2022/05/09 | 4 | 40.85 | 0 | 0.00 | 40.75 | 4 | 7,344 | 0.05% |
|
| 2022/05/06 | 2 | 41.58 | 4 | 41.88 | 42.25 | -2 | 7,460 | -0.03% |
|
| 2022/05/05 | 8 | 42.76 | 2 | 43.30 | 42.65 | 6 | 7,665 | 0.08% |
|
| 2022/05/04 | 1 | 42.45 | 3 | 42.68 | 42.45 | -2 | 7,867 | -0.03% |
|
| 2022/05/03 | 1 | 41.75 | 3 | 42.10 | 41.95 | -2 | 8,044 | -0.02% |
|
| 2022/04/29 | 5 | 42.25 | 9 | 42.74 | 41.55 | -4 | 8,241 | -0.05% |
|
| 2022/04/28 | 12 | 41.60 | 7 | 41.74 | 42.20 | 5 | 8,432 | 0.06% |
|
| 2022/04/27 | 4 | 40.41 | 13 | 40.47 | 41.85 | -9 | 8,699 | -0.10% |
|
| 2022/04/26 | 13 | 42.53 | 4 | 42.70 | 42.25 | 9 | 8,838 | 0.10% |
|
| 2022/04/25 | 0 | 42.65 | 6 | 42.32 | 42.10 | -6 | 9,042 | -0.07% |
|
| 2022/04/22 | 6.1 | 44.24 | 1 | 44.20 | 43.55 | 5.1 | 9,409 | 0.05% |
|
| 2022/04/21 | 1 | 45.60 | 5 | 45.73 | 45.45 | -4 | 9,586 | -0.04% |
|
| 2022/04/20 | 3 | 46.40 | 2 | 46.03 | 46.35 | 1 | 9,805 | 0.01% |
|
| 2022/04/19 | 1 | 45.70 | 3 | 46.17 | 45.50 | -2 | 10,088 | -0.02% |
|
| 2022/04/18 | 4 | 45.45 | 7 | 45.59 | 45.30 | -3 | 10,580 | -0.03% |
|
| 2022/04/15 | 10 | 45.76 | 0 | 0.00 | 45.50 | 10 | 10,885 | 0.09% |
|
| 2022/04/14 | 2 | 47.07 | 6 | 46.89 | 47.00 | -4 | 11,347 | -0.04% |
|
| 2022/04/13 | 3 | 46.48 | 9 | 46.68 | 47.05 | -6 | 11,752 | -0.05% |
|
| 2022/04/12 | 5 | 45.48 | 12 | 45.44 | 45.75 | -7 | 12,277 | -0.06% |
|
| 2022/04/11 | 9.1 | 46.57 | 23 | 45.93 | 45.75 | -13.9 | 13,037 | -0.11% |
|
| 2022/04/08 | 2 | 48.18 | 2 | 48.43 | 48.00 | 0 | 13,488 | 0.00% |
|
| 2022/04/07 | 24 | 50.20 | 4 | 50.05 | 48.15 | 20 | 14,407 | 0.14% |
|
| 2022/04/06 | 18 | 49.38 | 3 | 49.55 | 49.65 | 15 | 15,531 | 0.10% |
|
| 2022/04/01 | 21 | 50.60 | 3 | 50.47 | 50.40 | 18 | 16,793 | 0.11% |
|
| 2022/03/31 | 13 | 51.45 | 0 | 0.00 | 51.30 | 13 | 19,660 | 0.07% |
|
| 2022/03/30 | 32 | 52.14 | 3 | 52.30 | 52.00 | 29 | 20,665 | 0.14% |
|
| 2022/03/29 | 6 | 52.85 | 26 | 53.12 | 53.00 | -20 | 21,925 | -0.09% |
|
| 2022/03/28 | 1 | 51.20 | 0 | 0.00 | 51.90 | 1 | 22,116 | 0.00% |
|
| 2022/03/25 | 20 | 52.15 | 17 | 52.22 | 52.40 | 3 | 22,363 | 0.01% |
|
| 2022/03/24 | 23.3 | 51.31 | 3 | 51.10 | 51.10 | 20.3 | 22,424 | 0.09% |
|
| 2022/03/23 | 21 | 52.48 | 5 | 52.42 | 52.40 | 16 | 22,703 | 0.07% |
|
| 2022/03/21 | 3 | 51.30 | 2 | 51.15 | 51.10 | 1 | 24,027 | 0.00% |
|
| 2022/03/18 | 2 | 50.00 | 4 | 51.05 | 51.60 | -2 | 25,459 | -0.01% |
|
| 2022/03/17 | 24 | 50.62 | 12 | 50.07 | 50.50 | 12 | 26,729 | 0.04% |
|
| 2022/03/16 | 0 | 0.00 | 12 | 48.29 | 48.35 | -12 | 26,812 | -0.04% |
|
| 2022/03/15 | 8 | 48.94 | 8 | 48.05 | 47.80 | 0 | 27,012 | 0.00% |
|
| 2022/03/14 | 2 | 50.00 | 5 | 50.37 | 50.00 | -3 | 27,261 | -0.01% |
|
| 2022/03/11 | 2 | 49.43 | 4 | 49.40 | 49.60 | -2 | 27,802 | -0.01% |
|
| 2022/03/10 | 6 | 50.18 | 13 | 50.56 | 50.50 | -7 | 28,360 | -0.02% |
|
| 2022/03/09 | 9 | 49.32 | 3 | 49.60 | 49.60 | 6 | 28,893 | 0.02% |
|
| 2022/03/08 | 7 | 49.69 | 3 | 50.83 | 49.10 | 4 | 30,203 | 0.01% |
|
| 2022/03/07 | 8 | 50.34 | 8.2 | 50.25 | 50.40 | -0.2 | 30,733 | 0.00% |
|
| 2022/03/04 | 6 | 52.75 | 459.1 | 52.54 | 52.40 | -453 | 31,520 | -1.44% |
大賣/鉅額交易
|
| 2022/03/03 | 15 | 53.81 | 2 | 53.45 | 53.80 | 13 | 32,830 | 0.04% |
|
| 2022/03/02 | 36 | 53.56 | 5.1 | 53.36 | 53.70 | 31 | 33,938 | 0.09% |
|
| 2022/03/01 | 3 | 53.30 | 6.2 | 53.59 | 53.40 | -3.2 | 35,137 | -0.01% |
|
| 2022/02/25 | 142 | 52.88 | 154.5 | 52.49 | 52.30 | -12.5 | 37,255 | -0.03% |
大買/大賣/
|
| 2022/02/24 | 108.1 | 54.41 | 112 | 52.92 | 52.60 | -4 | 40,766 | -0.01% |
大買/大賣/
|
| 2022/02/23 | 127.1 | 56.08 | 125.1 | 56.47 | 56.60 | 2 | 42,878 | 0.00% |
大買/大賣/
|
| 2022/02/22 | 107 | 54.84 | 170.6 | 54.22 | 54.80 | -63.6 | 43,918 | -0.14% |
大買/大賣/
|
| 2022/02/21 | 116 | 56.51 | 112 | 56.31 | 56.40 | 4 | 45,811 | 0.01% |
大買/大賣/
|
| 2022/02/18 | 101 | 56.36 | 106 | 56.90 | 57.20 | -5 | 46,154 | -0.01% |
大買/大賣/
|
| 2022/02/17 | 69 | 57.78 | 68 | 57.54 | 57.50 | 1 | 46,513 | 0.00% |
|
| 2022/02/16 | 61 | 58.33 | 66.1 | 59.00 | 58.00 | -5.1 | 47,318 | -0.01% |
|
| 2022/02/15 | 49 | 58.19 | 46.3 | 57.62 | 57.30 | 2.7 | 47,641 | 0.01% |
|
| 2022/02/14 | 110.3 | 58.42 | 32.1 | 57.38 | 57.20 | 78.2 | 47,884 | 0.16% |
大買/
|
| 2022/02/11 | 47.2 | 60.30 | 108 | 59.83 | 60.50 | -60.8 | 48,076 | -0.13% |
大賣/
|
| 2022/02/10 | 68.1 | 60.15 | 8 | 61.46 | 59.80 | 60.1 | 48,477 | 0.12% |
|
| 2022/02/09 | 124 | 60.42 | 114 | 60.67 | 60.80 | 10 | 48,567 | 0.02% |
大買/大賣/
|
| 2022/02/08 | 55 | 59.49 | 4 | 59.90 | 59.70 | 51 | 48,745 | 0.10% |
|
| 2022/02/07 | 78 | 57.68 | 80 | 58.88 | 60.00 | -2 | 49,269 | 0.00% |
|
| 2022/01/26 | 31 | 58.72 | 20 | 59.04 | 58.40 | 11 | 49,721 | 0.02% |
|
| 2022/01/25 | 80 | 59.12 | 1 | 59.00 | 58.70 | 79 | 50,911 | 0.16% |
|
| 2022/01/24 | 105 | 59.05 | 30 | 59.67 | 61.00 | 75 | 51,498 | 0.15% |
大買/
|
| 2022/01/21 | 160 | 60.19 | 3 | 60.30 | 59.80 | 157 | 52,429 | 0.30% |
大買/鉅額交易
|
| 2022/01/20 | 33 | 61.92 | 17 | 61.94 | 62.00 | 16 | 53,055 | 0.03% |
|
| 2022/01/19 | 20 | 61.34 | 32 | 61.60 | 61.00 | -12 | 53,683 | -0.02% |
|
| 2022/01/18 | 9 | 62.10 | 56 | 62.21 | 61.60 | -47 | 54,666 | -0.09% |
|
| 2022/01/17 | 13.5 | 63.38 | 133 | 63.99 | 63.20 | -119.5 | 55,207 | -0.22% |
大賣/鉅額交易
|
| 2022/01/14 | 89 | 61.12 | 21 | 61.32 | 61.40 | 68 | 55,154 | 0.12% |
|
| 2022/01/13 | 85 | 61.90 | 16 | 62.18 | 61.60 | 69 | 55,372 | 0.12% |
|
| 2022/01/12 | 39 | 62.93 | 15 | 63.32 | 62.80 | 24 | 55,322 | 0.04% |
|
| 2022/01/11 | 55 | 62.81 | 30 | 62.93 | 63.40 | 25 | 55,071 | 0.05% |
|
| 2022/01/10 | 18 | 66.08 | 21 | 65.51 | 66.50 | -3 | 54,632 | -0.01% |
|
| 2022/01/07 | 14 | 66.51 | 29 | 66.12 | 65.50 | -15 | 54,392 | -0.03% |
|
| 2022/01/06 | 12 | 68.18 | 19 | 68.69 | 69.00 | -7 | 53,960 | -0.01% |
|
| 2022/01/05 | 38 | 69.26 | 21.1 | 69.24 | 68.50 | 17 | 53,581 | 0.03% |
|
| 2022/01/04 | 24 | 71.83 | 19 | 71.75 | 70.30 | 5 | 53,064 | 0.01% |
|
| 2022/01/03 | 29 | 71.23 | 14.3 | 70.79 | 70.50 | 14.7 | 52,246 | 0.03% |
|
| 2021/12/30 | 27.1 | 72.01 | 87.5 | 71.84 | 71.10 | -60.4 | 51,688 | -0.12% |
|
| 2021/12/29 | 38 | 76.41 | 15.5 | 74.82 | 74.60 | 22.5 | 50,773 | 0.04% |
|
| 2021/12/28 | 28 | 78.54 | 17.3 | 78.53 | 78.80 | 10.8 | 49,592 | 0.02% |
|
| 2021/12/27 | 134 | 77.06 | 612.2 | 77.13 | 79.40 | -478.2 | 48,366 | -0.99% |
大買/大賣/鉅額交易
|
| 2021/12/24 | 520 | 72.90 | 19.5 | 72.70 | 73.20 | 500.5 | 45,544 | 1.10% |
大買/鉅額交易
|
| 2021/12/23 | 8 | 65.29 | 38.1 | 66.57 | 66.60 | -30.1 | 44,612 | -0.07% |
|
| 2021/12/22 | 14 | 61.58 | 8 | 61.71 | 60.60 | 6 | 43,443 | 0.01% |
|
| 2021/12/21 | 4 | 60.73 | 9 | 60.74 | 60.70 | -5 | 43,194 | -0.01% |
|
| 2021/12/20 | 5 | 60.00 | 4.1 | 60.43 | 59.50 | 0.9 | 43,139 | 0.00% |
|
| 2021/12/17 | 14.1 | 60.84 | 16 | 60.37 | 59.90 | -1.9 | 43,014 | 0.00% |
|
| 2021/12/16 | 24 | 61.18 | 18 | 61.26 | 60.80 | 6 | 42,667 | 0.01% |
|
| 2021/12/15 | 77 | 60.87 | 83 | 60.62 | 60.20 | -6 | 42,222 | -0.01% |
|
| 2021/12/14 | 59.1 | 61.81 | 28 | 61.44 | 58.80 | 31.1 | 41,165 | 0.08% |
|
| 2021/12/13 | 55 | 61.67 | 92 | 62.45 | 65.10 | -37 | 39,739 | -0.09% |
|
| 2021/12/10 | 2 | 58.05 | 4 | 58.78 | 59.20 | -2 | 38,546 | -0.01% |
|
| 2021/12/09 | 17 | 58.41 | 12 | 58.74 | 58.40 | 5 | 38,445 | 0.01% |
|
| 2021/12/08 | 15 | 57.68 | 29 | 58.31 | 57.80 | -14 | 38,359 | -0.04% |
|
| 2021/12/07 | 37.1 | 58.61 | 42 | 59.15 | 57.30 | -5 | 38,225 | -0.01% |
|
| 2021/12/06 | 32 | 60.01 | 21.6 | 60.23 | 60.10 | 10.4 | 38,178 | 0.03% |
|
| 2021/12/03 | 48 | 59.63 | 54 | 59.75 | 58.80 | -6 | 38,406 | -0.02% |
|
| 2021/12/02 | 63 | 60.44 | 90.2 | 60.01 | 58.90 | -27.2 | 38,061 | -0.07% |
|
| 2021/12/01 | 61 | 59.30 | 60 | 59.00 | 59.30 | 1 | 37,228 | 0.00% |
|
| 2021/11/30 | 46 | 58.91 | 42 | 58.95 | 58.40 | 4 | 36,781 | 0.01% |
|
| 2021/11/29 | 82 | 57.37 | 76.5 | 57.58 | 58.10 | 5.5 | 36,132 | 0.02% |
|
| 2021/11/26 | 42 | 57.20 | 91.1 | 57.86 | 56.20 | -49.1 | 35,381 | -0.14% |
|
| 2021/11/25 | 56 | 61.36 | 609.6 | 61.25 | 59.80 | -553.5 | 34,391 | -1.61% |
大賣/鉅額交易
|
| 2021/11/24 | 674.2 | 59.86 | 118 | 59.47 | 59.90 | 556.2 | 33,367 | 1.67% |
大買/大賣/鉅額交易
|
| 2021/11/23 | 352 | 61.69 | 368.1 | 61.54 | 58.00 | -16.1 | 31,285 | -0.05% |
大買/大賣/
|
| 2021/11/22 | 124 | 58.65 | 116 | 58.76 | 60.20 | 8 | 27,831 | 0.03% |
大買/大賣/
|
| 2021/11/19 | 56 | 53.26 | 93.9 | 53.30 | 55.90 | -37.9 | 25,730 | -0.15% |
|
| 2021/11/18 | 112 | 51.44 | 51.3 | 51.96 | 50.90 | 60.7 | 24,571 | 0.25% |
大買/
|
| 2021/11/17 | 9 | 46.87 | 15 | 48.01 | 48.95 | -6 | 22,569 | -0.03% |
|
| 2021/11/16 | 23 | 44.34 | 14 | 43.93 | 44.50 | 9 | 22,202 | 0.04% |
|
| 2021/11/15 | 48.2 | 44.66 | 32.5 | 44.76 | 45.00 | 15.7 | 21,760 | 0.07% |
|
| 2021/11/12 | 24.1 | 43.08 | 55.5 | 42.85 | 42.50 | -31.5 | 20,994 | -0.15% |
|
| 2021/11/11 | 55.5 | 42.57 | 23 | 42.36 | 41.90 | 32.5 | 20,704 | 0.16% |
|
| 2021/11/10 | 22 | 42.35 | 11 | 42.75 | 42.30 | 11 | 20,562 | 0.05% |
|
| 2021/11/09 | 34 | 43.78 | 25.4 | 44.19 | 43.05 | 8.6 | 20,345 | 0.04% |
|
| 2021/11/08 | 12 | 43.43 | 25 | 43.18 | 43.30 | -13 | 19,935 | -0.07% |
|
| 2021/11/05 | 51 | 43.76 | 27.5 | 43.54 | 44.25 | 23.5 | 19,840 | 0.12% |
|
| 2021/11/04 | 21 | 45.06 | 26 | 44.92 | 44.05 | -5 | 19,551 | -0.03% |
|
| 2021/11/03 | 53 | 44.30 | 122.7 | 44.92 | 44.05 | -69.7 | 19,115 | -0.36% |
大賣/
|
| 2021/11/02 | 103 | 47.31 | 87 | 47.48 | 46.00 | 16 | 18,691 | 0.09% |
大買/
|
| 2021/11/01 | 8 | 45.64 | 38.2 | 46.02 | 47.15 | -30.2 | 17,461 | -0.17% |
|
| 2021/10/29 | 104 | 43.46 | 54 | 43.25 | 42.90 | 50 | 17,005 | 0.29% |
大買/
|
| 2021/10/28 | 38 | 42.12 | 49 | 41.80 | 43.30 | -11 | 16,930 | -0.06% |
|
| 2021/10/27 | 53 | 40.35 | 27 | 40.51 | 41.50 | 26 | 16,440 | 0.16% |
|
| 2021/10/26 | 101 | 39.30 | 93 | 39.62 | 39.35 | 8 | 15,907 | 0.05% |
大買/
|
| 2021/10/25 | 69 | 36.54 | 64 | 36.87 | 37.20 | 5 | 15,100 | 0.03% |
|
| 2021/10/22 | 40 | 34.74 | 8 | 34.75 | 35.00 | 32 | 14,817 | 0.22% |
|
| 2021/10/21 | 20 | 33.77 | 17 | 33.99 | 34.35 | 3 | 15,629 | 0.02% |
|
| 2021/10/20 | 1 | 32.65 | 7 | 32.90 | 33.15 | -6 | 16,319 | -0.04% |
|
| 2021/10/19 | 3 | 32.03 | 4 | 32.14 | 32.10 | -1 | 17,313 | -0.01% |
|
| 2021/10/18 | 0 | 0.00 | 2 | 31.30 | 31.60 | -2 | 17,486 | -0.01% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 31.50 | 31.70 | -2 | 17,672 | -0.01% |
|
| 2021/10/14 | 5 | 29.58 | 10 | 30.46 | 30.65 | -5 | 17,911 | -0.03% |
|
| 2021/10/13 | 7.1 | 30.02 | 1 | 30.00 | 29.75 | 6.1 | 18,245 | 0.03% |
|
| 2021/10/12 | 3 | 30.50 | 0 | 0.00 | 30.50 | 3 | 18,708 | 0.02% |
|
| 2021/10/08 | 4 | 31.20 | 1 | 31.40 | 31.40 | 3 | 18,897 | 0.02% |
|
| 2021/10/07 | 1 | 31.35 | 6 | 31.84 | 31.75 | -5 | 19,261 | -0.03% |
|
| 2021/10/06 | 0 | 0.00 | 3 | 31.42 | 30.85 | -3 | 19,944 | -0.02% |
|
| 2021/10/05 | 2 | 31.15 | 4 | 31.00 | 31.20 | -2 | 21,018 | -0.01% |
|
| 2021/10/04 | 0 | 0.00 | 6 | 31.75 | 30.60 | -6 | 21,183 | -0.03% |
|
| 2021/10/01 | 13 | 31.45 | 33 | 31.02 | 31.00 | -20 | 21,362 | -0.09% |
|
| 2021/09/30 | 6 | 32.20 | 9 | 32.24 | 32.45 | -3 | 21,454 | -0.01% |
|
| 2021/09/29 | 7 | 32.99 | 2 | 33.15 | 32.70 | 5 | 21,726 | 0.02% |
|
| 2021/09/28 | 8 | 34.28 | 2 | 34.50 | 34.40 | 6 | 22,125 | 0.03% |
|
| 2021/09/27 | 4 | 34.66 | 10 | 34.56 | 35.15 | -6 | 22,318 | -0.03% |
|
| 2021/09/24 | 5 | 33.55 | 39 | 33.55 | 33.60 | -34 | 22,235 | -0.15% |
|
| 2021/09/23 | 9 | 33.57 | 0 | 0.00 | 33.65 | 9 | 22,170 | 0.04% |
|
| 2021/09/22 | 11 | 33.03 | 2 | 33.80 | 33.80 | 9 | 22,122 | 0.04% |
|
| 2021/09/17 | 2 | 34.05 | 6 | 34.19 | 34.15 | -4 | 22,064 | -0.02% |
|
| 2021/09/16 | 8 | 34.33 | 0 | 0.00 | 34.05 | 8 | 22,044 | 0.04% |
|
| 2021/09/15 | 14 | 34.72 | 15 | 34.57 | 34.60 | -1 | 22,044 | 0.00% |
|
| 2021/09/14 | 11 | 34.46 | 30 | 34.38 | 34.25 | -19 | 22,006 | -0.09% |
|
| 2021/09/13 | 11 | 35.54 | 3 | 35.52 | 35.00 | 8 | 21,963 | 0.04% |
|
| 2021/09/10 | 34 | 35.01 | 24 | 35.08 | 35.05 | 10 | 21,796 | 0.05% |
|
| 2021/09/09 | 18 | 34.89 | 12 | 34.78 | 35.10 | 6 | 21,640 | 0.03% |
|
| 2021/09/08 | 29 | 35.62 | 35.5 | 35.58 | 35.80 | -6.5 | 21,064 | -0.03% |
|
| 2021/09/07 | 32 | 34.63 | 12 | 34.73 | 34.50 | 20 | 20,233 | 0.10% |
|
| 2021/09/06 | 3 | 35.85 | 33 | 35.64 | 35.70 | -30 | 19,932 | -0.15% |
|
| 2021/09/03 | 5 | 35.06 | 1 | 35.35 | 34.60 | 4 | 19,723 | 0.02% |
|
| 2021/09/02 | 23 | 34.85 | 24.1 | 34.30 | 35.05 | -1.1 | 19,553 | -0.01% |
|
| 2021/09/01 | 20 | 35.67 | 13 | 35.53 | 35.05 | 7 | 19,291 | 0.04% |
|
| 2021/08/31 | 7 | 34.32 | 15 | 34.31 | 34.90 | -8 | 18,676 | -0.04% |
|
| 2021/08/30 | 5 | 34.92 | 12 | 34.76 | 34.95 | -7 | 18,520 | -0.04% |
|
| 2021/08/27 | 4 | 34.09 | 11 | 33.75 | 34.20 | -7 | 18,296 | -0.04% |
|
| 2021/08/26 | 8 | 33.17 | 3 | 33.78 | 33.95 | 5 | 18,220 | 0.03% |
|
| 2021/08/25 | 20 | 33.60 | 8 | 33.09 | 33.30 | 12 | 18,089 | 0.07% |
|
| 2021/08/24 | 3 | 32.13 | 9 | 32.13 | 32.10 | -6 | 17,832 | -0.03% |
|
| 2021/08/23 | 11 | 31.87 | 12 | 31.88 | 32.00 | -1 | 17,822 | -0.01% |
|
| 2021/08/20 | 3 | 30.60 | 25.4 | 30.80 | 30.80 | -22.4 | 18,063 | -0.12% |
|
| 2021/08/19 | 9 | 30.87 | 5 | 31.28 | 30.60 | 4 | 18,015 | 0.02% |
|
| 2021/08/18 | 8 | 30.36 | 19 | 30.54 | 31.45 | -11 | 17,955 | -0.06% |
|
| 2021/08/17 | 12.1 | 31.21 | 6 | 30.70 | 30.20 | 6.1 | 17,881 | 0.03% |
|
| 2021/08/16 | 7 | 30.99 | 11 | 31.48 | 31.50 | -4 | 17,755 | -0.02% |
|
| 2021/08/13 | 8 | 31.59 | 11 | 32.18 | 30.90 | -3 | 17,571 | -0.02% |
|
| 2021/08/12 | 5 | 32.31 | 6 | 32.52 | 32.25 | -1 | 17,435 | -0.01% |
|
| 2021/08/11 | 11 | 31.82 | 1 | 31.50 | 31.50 | 10 | 17,353 | 0.06% |
|
| 2021/08/10 | 10 | 33.02 | 2 | 32.90 | 32.70 | 8 | 17,194 | 0.05% |
|
| 2021/08/09 | 13 | 33.42 | 0 | 0.00 | 32.90 | 13 | 17,162 | 0.08% |
|
| 2021/08/06 | 0 | 0.00 | 3 | 35.13 | 34.20 | -3 | 16,985 | -0.02% |
|
| 2021/08/05 | 20 | 35.04 | 26 | 35.11 | 35.35 | -6 | 16,826 | -0.04% |
|
| 2021/08/04 | 4 | 34.98 | 14 | 35.26 | 35.20 | -10 | 16,783 | -0.06% |
|
| 2021/08/03 | 52 | 35.38 | 33 | 35.52 | 35.25 | 19 | 16,579 | 0.11% |
|
| 2021/08/02 | 14 | 33.73 | 24 | 33.36 | 33.95 | -10 | 15,619 | -0.06% |
|
| 2021/07/30 | 20 | 32.40 | 25 | 32.62 | 31.90 | -5 | 15,409 | -0.03% |
|
| 2021/07/29 | 26 | 33.44 | 19 | 33.50 | 33.20 | 7 | 15,081 | 0.05% |
|
| 2021/07/28 | 28 | 33.00 | 33 | 32.84 | 33.10 | -5 | 14,744 | -0.03% |
|
| 2021/07/27 | 84 | 35.61 | 74 | 35.49 | 34.50 | 10 | 14,372 | 0.07% |
|
| 2021/07/26 | 59 | 35.26 | 52 | 35.49 | 36.85 | 7 | 13,250 | 0.05% |
|
| 2021/07/23 | 46 | 34.02 | 56 | 34.11 | 33.50 | -10 | 12,168 | -0.08% |
|
| 2021/07/22 | 10 | 32.62 | 7 | 32.62 | 32.25 | 3 | 11,089 | 0.03% |
|
| 2021/07/21 | 33 | 31.99 | 3 | 32.10 | 31.80 | 30 | 10,951 | 0.27% |
|
| 2021/07/20 | 13 | 31.78 | 20 | 32.18 | 31.60 | -7 | 10,773 | -0.06% |
|
| 2021/07/19 | 22.6 | 32.66 | 2 | 32.85 | 32.85 | 20.6 | 10,488 | 0.20% |
|
| 2021/07/16 | 38 | 33.19 | 32 | 33.17 | 33.50 | 6 | 10,219 | 0.06% |
|
| 2021/07/15 | 9 | 31.77 | 12 | 31.70 | 32.20 | -3 | 9,787 | -0.03% |
|
| 2021/07/14 | 7 | 31.09 | 19 | 31.57 | 31.85 | -12 | 9,616 | -0.12% |
|
| 2021/07/13 | 38 | 31.41 | 12 | 31.36 | 30.60 | 26 | 9,333 | 0.28% |
|
| 2021/07/12 | 48 | 32.00 | 71.4 | 31.80 | 32.70 | -23.4 | 8,683 | -0.27% |
|
| 2021/07/09 | 12 | 29.63 | 35 | 29.43 | 29.75 | -23 | 7,700 | -0.30% |
|
| 2021/07/08 | 9 | 29.29 | 28.1 | 29.47 | 29.15 | -19.1 | 7,673 | -0.25% |
|
| 2021/07/07 | 8 | 28.48 | 13 | 28.68 | 28.65 | -5 | 7,633 | -0.07% |
|
| 2021/07/06 | 68 | 28.79 | 17 | 28.92 | 28.70 | 51 | 7,628 | 0.67% |
|
| 2021/07/05 | 15 | 28.02 | 54.7 | 27.88 | 29.60 | -39.7 | 8,143 | -0.49% |
|
| 2021/07/02 | 7 | 27.10 | 4 | 27.38 | 27.10 | 3 | 8,141 | 0.04% |
|
| 2021/07/01 | 0 | 0.00 | 4 | 26.48 | 26.85 | -4 | 8,055 | -0.05% |
|
| 2021/06/30 | 1 | 25.70 | 0 | 0.00 | 25.55 | 1 | 8,003 | 0.01% |
|
| 2021/06/29 | 0 | 0.00 | 1 | 26.00 | 25.55 | -1 | 8,133 | -0.01% |
|
| 2021/06/28 | 6 | 25.40 | 0 | 0.00 | 25.80 | 6 | 8,426 | 0.07% |
|
| 2021/06/25 | 4 | 25.20 | 2 | 25.58 | 25.30 | 2 | 8,628 | 0.02% |
|
| 2021/06/24 | 5 | 25.20 | 0 | 0.00 | 25.15 | 5 | 8,691 | 0.06% |
|
| 2021/06/23 | 4 | 25.90 | 2 | 26.13 | 26.45 | 2 | 8,696 | 0.02% |
|
| 2021/06/22 | 2 | 25.70 | 2 | 25.98 | 25.75 | 0 | 9,034 | 0.00% |
|
| 2021/06/21 | 3 | 25.30 | 14 | 25.50 | 25.80 | -11 | 9,128 | -0.12% |
|
| 2021/06/18 | 0 | 0.00 | 1 | 26.00 | 25.55 | -1 | 9,212 | -0.01% |
|
| 2021/06/17 | 2 | 25.60 | 0 | 0.00 | 25.75 | 2 | 9,437 | 0.02% |
|
| 2021/06/15 | 2 | 25.45 | 9 | 25.34 | 25.30 | -7 | 10,129 | -0.07% |
|
| 2021/06/11 | 49 | 25.71 | 44 | 25.45 | 25.25 | 5 | 10,181 | 0.05% |
|
| 2021/06/10 | 4 | 27.56 | 2 | 27.70 | 27.60 | 2 | 9,897 | 0.02% |
|
| 2021/06/09 | 1 | 27.10 | 1 | 27.60 | 27.10 | 0 | 9,890 | 0.00% |
|
| 2021/06/08 | 8 | 27.10 | 2 | 27.00 | 27.05 | 6 | 9,974 | 0.06% |
|
| 2021/06/07 | 1 | 26.30 | 3 | 26.95 | 26.90 | -2 | 10,093 | -0.02% |
|
| 2021/06/03 | 4 | 27.10 | 0 | 0.00 | 26.80 | 4 | 10,107 | 0.04% |
|
| 2021/06/02 | 6 | 27.19 | 0 | 0.00 | 27.20 | 6 | 10,094 | 0.06% |
|
| 2021/06/01 | 0 | 0.00 | 10 | 27.07 | 26.95 | -10 | 10,036 | -0.10% |
|
| 2021/05/31 | 1 | 26.80 | 1 | 27.10 | 26.90 | 0 | 10,033 | 0.00% |
|
| 2021/05/28 | 9 | 26.89 | 11.7 | 26.99 | 27.15 | -2.7 | 10,001 | -0.03% |
|
| 2021/05/26 | 5 | 25.71 | 2 | 25.38 | 25.70 | 3 | 9,824 | 0.03% |
|
| 2021/05/25 | 6 | 25.41 | 0 | 0.00 | 25.35 | 6 | 9,895 | 0.06% |
|
| 2021/05/24 | 0 | 0.00 | 2 | 24.40 | 25.20 | -2 | 10,065 | -0.02% |
|
| 2021/05/21 | 0 | 0.00 | 2 | 24.55 | 24.60 | -2 | 10,132 | -0.02% |
|
| 2021/05/18 | 6 | 23.80 | 4 | 23.63 | 24.15 | 2 | 10,530 | 0.02% |
|
| 2021/05/14 | 7 | 24.71 | 0 | 0.00 | 24.00 | 7 | 10,546 | 0.07% |
|
| 2021/05/13 | 1 | 24.70 | 0 | 0.00 | 24.20 | 1 | 10,585 | 0.01% |
|
| 2021/05/12 | 3 | 24.63 | 2 | 24.30 | 24.70 | 1 | 10,569 | 0.01% |
|
| 2021/05/11 | 1 | 26.80 | 90 | 26.48 | 26.55 | -89 | 10,587 | -0.84% |
|
| 2021/05/10 | 7 | 27.76 | 8 | 27.92 | 27.90 | -1 | 10,513 | -0.01% |
|
| 2021/05/07 | 1 | 27.50 | 2 | 27.50 | 27.35 | -1 | 10,485 | -0.01% |
|
| 2021/05/05 | 4 | 26.11 | 1 | 25.95 | 25.50 | 3 | 10,442 | 0.03% |
|
| 2021/05/04 | 13 | 25.22 | 0 | 0.00 | 25.60 | 13 | 10,514 | 0.12% |
|
| 2021/05/03 | 10 | 27.00 | 0 | 0.00 | 26.90 | 10 | 10,491 | 0.10% |
|
| 2021/04/29 | 1 | 28.35 | 0 | 0.00 | 28.15 | 1 | 10,423 | 0.01% |
|
| 2021/04/28 | 2 | 28.17 | 4 | 28.36 | 28.60 | -2 | 10,438 | -0.02% |
|
| 2021/04/27 | 4 | 28.18 | 2 | 28.35 | 28.20 | 2 | 10,458 | 0.02% |
|
| 2021/04/26 | 1 | 28.60 | 5.1 | 28.45 | 28.65 | -4.1 | 10,405 | -0.04% |
|
| 2021/04/23 | 10 | 27.60 | 0 | 0.00 | 27.70 | 10 | 10,388 | 0.10% |
|
| 2021/04/22 | 13 | 28.38 | 21 | 27.97 | 27.60 | -8 | 10,447 | -0.08% |
|
| 2021/04/21 | 0 | 0.00 | 2 | 28.40 | 28.30 | -2 | 10,542 | -0.02% |
|
| 2021/04/20 | 3 | 28.53 | 3 | 28.60 | 28.65 | 0 | 10,545 | 0.00% |
|
| 2021/04/19 | 1 | 28.35 | 2 | 28.25 | 28.50 | -1 | 10,572 | -0.01% |
|
| 2021/04/16 | 1 | 28.15 | 0 | 0.00 | 28.25 | 1 | 10,665 | 0.01% |
|
| 2021/04/14 | 7 | 28.28 | 6 | 27.71 | 27.90 | 1 | 10,749 | 0.01% |
|
| 2021/04/13 | 3 | 29.62 | 4 | 28.88 | 28.70 | -1 | 10,927 | -0.01% |
|
| 2021/04/12 | 8 | 29.76 | 3 | 29.60 | 29.75 | 5 | 11,308 | 0.04% |
|
| 2021/04/09 | 48 | 30.64 | 40 | 31.29 | 29.60 | 8 | 11,947 | 0.07% |
|
| 2021/04/08 | 32 | 28.94 | 12.5 | 30.41 | 30.90 | 19.5 | 12,027 | 0.16% |
|
| 2021/04/07 | 0 | 0.00 | 8.1 | 27.71 | 28.10 | -8.1 | 11,542 | -0.07% |
|
| 2021/04/06 | 1 | 27.20 | 15 | 27.39 | 27.35 | -14 | 11,432 | -0.12% |
|
| 2021/04/01 | 8 | 26.45 | 1 | 26.95 | 27.05 | 7 | 11,418 | 0.06% |
|
| 2021/03/31 | 10 | 26.93 | 6 | 26.73 | 26.70 | 4 | 11,300 | 0.04% |
|
| 2021/03/30 | 1 | 28.15 | 4.5 | 27.97 | 27.95 | -3.5 | 11,016 | -0.03% |
|
| 2021/03/29 | 6 | 27.55 | 8 | 27.30 | 27.30 | -2 | 10,850 | -0.02% |
|
| 2021/03/26 | 14 | 27.21 | 8.2 | 27.35 | 27.25 | 5.8 | 10,830 | 0.05% |
|
| 2021/03/25 | 8.1 | 27.70 | 27 | 27.43 | 27.20 | -18.9 | 10,817 | -0.17% |
|
| 2021/03/24 | 5 | 27.35 | 14 | 27.17 | 27.45 | -9 | 10,479 | -0.09% |
|
| 2021/03/23 | 2 | 26.60 | 51.2 | 26.72 | 26.85 | -49.2 | 10,356 | -0.48% |
|
| 2021/03/22 | 17.2 | 26.93 | 0 | 0.00 | 26.75 | 17.2 | 10,288 | 0.17% |
|
| 2021/03/19 | 8 | 27.18 | 11.5 | 26.93 | 27.20 | -3.5 | 10,123 | -0.03% |
|
| 2021/03/18 | 4 | 26.65 | 21 | 26.41 | 26.50 | -17 | 9,739 | -0.17% |
|
| 2021/03/17 | 0 | 0.00 | 8 | 25.94 | 26.10 | -8 | 9,588 | -0.08% |
|
| 2021/03/16 | 6 | 26.12 | 8 | 26.09 | 25.70 | -2 | 9,729 | -0.02% |
|
| 2021/03/15 | 1 | 25.80 | 12 | 25.75 | 25.90 | -11 | 9,881 | -0.11% |
|
| 2021/03/12 | 23.2 | 25.65 | 3 | 25.75 | 25.50 | 20.2 | 9,969 | 0.20% |
|
| 2021/03/11 | 0 | 0.00 | 1 | 25.55 | 25.70 | -1 | 9,966 | -0.01% |
|
| 2021/03/09 | 0 | 0.00 | 0.1 | 24.40 | 24.55 | -0.1 | 10,186 | 0.00% |
|
| 2021/03/05 | 0 | 0.00 | 15 | 24.65 | 24.65 | -15 | 11,068 | -0.14% |
|
| 2021/03/04 | 1 | 24.75 | 0 | 0.00 | 24.95 | 1 | 11,414 | 0.01% |
|
| 2021/03/03 | 2 | 24.65 | 2 | 24.90 | 24.95 | 0 | 11,482 | 0.00% |
|
| 2021/03/02 | 2 | 24.90 | 0 | 0.00 | 24.60 | 2 | 11,645 | 0.02% |
|
| 2021/02/26 | 3 | 25.23 | 0 | 0.00 | 25.30 | 3 | 11,756 | 0.03% |
|
| 2021/02/25 | 4 | 25.20 | 0 | 0.00 | 25.25 | 4 | 11,837 | 0.03% |
|
| 2021/02/24 | 2 | 25.63 | 1 | 25.75 | 25.40 | 1 | 11,988 | 0.01% |
|
| 2021/02/23 | 15 | 26.05 | 19 | 26.19 | 26.35 | -4 | 11,981 | -0.03% |
|
| 2021/02/22 | 11 | 25.66 | 5 | 25.82 | 26.15 | 6 | 12,074 | 0.05% |
|
| 2021/02/19 | 2 | 25.63 | 1 | 25.65 | 25.70 | 1 | 12,055 | 0.01% |
|
| 2021/02/18 | 20 | 26.51 | 3 | 26.32 | 26.25 | 17 | 12,131 | 0.14% |
|
| 2021/02/17 | 2 | 26.02 | 15 | 26.06 | 26.05 | -13 | 12,121 | -0.11% |
|
| 2021/02/05 | 0 | 25.75 | 1 | 25.65 | 25.60 | -1 | 12,578 | -0.01% |
|
| 2021/02/04 | 5 | 25.77 | 4 | 25.88 | 25.95 | 1 | 12,680 | 0.01% |
|
| 2021/02/03 | 0 | 25.70 | 0 | 0.00 | 25.45 | 0 | 12,924 | 0.00% |
|
| 2021/02/02 | 0 | 25.75 | 7 | 25.77 | 25.45 | -7 | 13,386 | -0.05% |
|
| 2021/01/29 | 0 | 25.05 | 0 | 0.00 | 25.15 | 0 | 14,806 | 0.00% |
|
| 2021/01/28 | 0 | 0.00 | 17 | 25.20 | 25.15 | -17 | 14,904 | -0.11% |
|
| 2021/01/27 | 5 | 24.84 | 2 | 24.80 | 24.85 | 3 | 15,139 | 0.02% |
|
| 2021/01/26 | 16 | 24.87 | 10 | 25.16 | 24.80 | 6 | 15,196 | 0.04% |
|
| 2021/01/25 | 0 | 0.00 | 4 | 24.03 | 24.85 | -4 | 15,185 | -0.03% |
|
| 2021/01/20 | 1 | 23.25 | 3 | 23.42 | 23.05 | -2 | 15,175 | -0.01% |
|
| 2021/01/18 | 10 | 23.50 | 30 | 23.50 | 23.75 | -20 | 15,108 | -0.13% |
|
| 2021/01/15 | 7 | 24.18 | 0 | 0.00 | 24.05 | 7 | 15,123 | 0.05% |
|
| 2021/01/14 | 1 | 24.65 | 11 | 24.54 | 24.80 | -10 | 15,096 | -0.07% |
|
| 2021/01/13 | 21 | 24.90 | 6 | 24.65 | 24.70 | 15 | 15,049 | 0.10% |
|
| 2021/01/12 | 10 | 25.05 | 0.6 | 24.90 | 24.75 | 9.4 | 15,234 | 0.06% |
|
| 2021/01/11 | 0 | 0.00 | 14 | 24.81 | 25.20 | -14 | 15,393 | -0.09% |
|
| 2021/01/08 | 3 | 23.93 | 25 | 23.91 | 23.90 | -22 | 15,538 | -0.14% |
|
| 2021/01/07 | 20 | 24.24 | 1 | 24.20 | 24.30 | 19 | 15,576 | 0.12% |
|
| 2021/01/06 | 8 | 24.78 | 24 | 24.53 | 24.45 | -16 | 15,510 | -0.10% |
|
| 2021/01/05 | 55 | 25.82 | 57 | 25.93 | 25.75 | -2 | 15,273 | -0.01% |
|
| 2021/01/04 | 38 | 28.00 | 15 | 28.48 | 27.80 | 23 | 14,962 | 0.15% |
|
| 2020/12/31 | 62 | 27.47 | 88 | 27.70 | 27.50 | -26 | 14,568 | -0.18% |
|
| 2020/12/30 | 2 | 26.15 | 6.5 | 26.13 | 26.10 | -4.5 | 14,136 | -0.03% |
|
| 2020/12/29 | 10 | 26.10 | 1 | 26.50 | 25.90 | 9 | 14,326 | 0.06% |
|
| 2020/12/28 | 2 | 25.95 | 13.4 | 25.78 | 26.10 | -11.4 | 14,586 | -0.08% |
|
| 2020/12/25 | 6 | 25.45 | 2 | 25.45 | 25.40 | 4 | 14,543 | 0.03% |
|
| 2020/12/24 | 1 | 25.45 | 6 | 25.50 | 25.45 | -5 | 14,607 | -0.03% |
|
| 2020/12/23 | 6 | 24.95 | 5 | 25.14 | 25.45 | 1 | 14,752 | 0.01% |
|
| 2020/12/22 | 0 | 0.00 | 2 | 25.45 | 24.65 | -2 | 15,000 | -0.01% |
|
| 2020/12/21 | 3 | 25.20 | 0 | 0.00 | 25.20 | 3 | 15,175 | 0.02% |
|
| 2020/12/18 | 2 | 25.85 | 20 | 25.45 | 25.25 | -18 | 15,504 | -0.12% |
|
| 2020/12/17 | 21 | 25.66 | 0 | 0.00 | 25.75 | 21 | 15,653 | 0.13% |
|
| 2020/12/16 | 30 | 25.80 | 2 | 25.93 | 25.70 | 28 | 15,755 | 0.18% |
|
| 2020/12/15 | 0 | 0.00 | 1 | 25.50 | 25.30 | -1 | 15,938 | -0.01% |
|
| 2020/12/14 | 1 | 25.25 | 1 | 25.70 | 25.45 | 0 | 16,493 | 0.00% |
|
| 2020/12/11 | 11 | 26.21 | 28.2 | 25.35 | 25.35 | -17.2 | 17,086 | -0.10% |
|
| 2020/12/10 | 12 | 27.11 | 13 | 26.79 | 26.20 | -1 | 17,026 | -0.01% |
|
| 2020/12/09 | 27 | 26.75 | 16.1 | 26.74 | 26.80 | 11 | 16,917 | 0.06% |
|
| 2020/12/08 | 8 | 26.39 | 0 | 0.00 | 26.30 | 8 | 16,901 | 0.05% |
|
| 2020/12/07 | 0 | 0.00 | 122 | 25.87 | 25.75 | -122 | 17,114 | -0.71% |
大賣/鉅額交易
|
| 2020/12/04 | 25 | 25.95 | 200 | 25.83 | 25.65 | -175 | 17,178 | -1.02% |
大賣/鉅額交易
|
| 2020/12/03 | 268 | 26.06 | 2 | 26.13 | 25.90 | 266 | 17,163 | 1.55% |
大買/鉅額交易
|
| 2020/12/02 | 28 | 26.15 | 11 | 26.35 | 25.90 | 17 | 17,221 | 0.10% |
|
| 2020/12/01 | 11 | 26.94 | 20.3 | 26.66 | 27.40 | -9.3 | 16,952 | -0.05% |
|
| 2020/11/30 | 43 | 26.69 | 16 | 26.59 | 26.45 | 27 | 16,989 | 0.16% |
|
| 2020/11/27 | 0 | 0.00 | 2 | 25.98 | 26.00 | -2 | 16,838 | -0.01% |
|
| 2020/11/26 | 4 | 25.91 | 10 | 25.95 | 25.95 | -6 | 16,774 | -0.04% |
|
| 2020/11/25 | 20 | 25.82 | 4 | 25.85 | 25.90 | 16 | 16,702 | 0.10% |
|
| 2020/11/24 | 0 | 0.00 | 2.1 | 25.47 | 25.45 | -2.1 | 16,736 | -0.01% |
|
| 2020/11/23 | 1 | 26.35 | 2.7 | 25.90 | 25.90 | -1.7 | 16,634 | -0.01% |
|
| 2020/11/20 | 3 | 25.63 | 1 | 26.00 | 25.90 | 2 | 16,545 | 0.01% |
|
| 2020/11/19 | 3 | 25.80 | 3 | 25.57 | 25.60 | 0 | 16,404 | 0.00% |
|
| 2020/11/18 | 1 | 25.70 | 4 | 25.60 | 25.55 | -3 | 16,242 | -0.02% |
|
| 2020/11/17 | 20 | 25.57 | 4 | 25.70 | 25.50 | 16 | 16,190 | 0.10% |
|
| 2020/11/16 | 4 | 25.35 | 0 | 0.00 | 25.40 | 4 | 16,241 | 0.02% |
|
| 2020/11/13 | 25 | 25.90 | 23 | 25.55 | 25.40 | 2 | 16,136 | 0.01% |
|
| 2020/11/12 | 0 | 0.00 | 3 | 25.42 | 25.55 | -3 | 15,588 | -0.02% |
|
| 2020/11/11 | 13 | 25.54 | 15 | 25.41 | 25.80 | -2 | 15,443 | -0.01% |
|
| 2020/11/10 | 38 | 25.32 | 20 | 25.48 | 25.65 | 18 | 15,136 | 0.12% |
|
| 2020/11/09 | 55 | 25.13 | 31 | 25.20 | 25.45 | 24 | 14,738 | 0.16% |
|
| 2020/11/06 | 12 | 24.53 | 14 | 24.39 | 24.05 | -2 | 13,787 | -0.01% |
|
| 2020/11/05 | 5 | 24.01 | 8 | 23.96 | 23.80 | -3 | 13,374 | -0.02% |
|
| 2020/11/04 | 23 | 24.08 | 10 | 23.92 | 24.15 | 13 | 13,225 | 0.10% |
|
| 2020/11/03 | 0 | 0.00 | 4 | 23.10 | 23.00 | -4 | 12,940 | -0.03% |
|
| 2020/11/02 | 1 | 21.95 | 0 | 0.00 | 22.60 | 1 | 12,862 | 0.01% |
|
| 2020/10/30 | 3 | 22.72 | 1 | 22.50 | 22.50 | 2 | 12,787 | 0.02% |
|
| 2020/10/29 | 8 | 23.04 | 5 | 22.77 | 23.05 | 3 | 12,790 | 0.02% |
|
| 2020/10/28 | 1 | 23.85 | 1 | 24.00 | 23.50 | 0 | 12,706 | 0.00% |
|
| 2020/10/27 | 5 | 23.80 | 21 | 23.80 | 23.70 | -16 | 12,616 | -0.13% |
|
| 2020/10/26 | 36 | 23.95 | 2 | 23.93 | 23.80 | 34 | 12,579 | 0.27% |
|
| 2020/10/23 | 4 | 23.81 | 2 | 23.80 | 23.90 | 2 | 12,499 | 0.02% |
|
| 2020/10/22 | 4 | 23.68 | 3 | 23.60 | 23.70 | 1 | 12,426 | 0.01% |
|
| 2020/10/21 | 6 | 24.09 | 18 | 23.92 | 23.95 | -12 | 12,368 | -0.10% |
|
| 2020/10/20 | 26 | 24.17 | 15.7 | 24.20 | 24.25 | 10.3 | 12,191 | 0.08% |
|
| 2020/10/19 | 39 | 23.91 | 12 | 23.93 | 23.70 | 27 | 11,909 | 0.23% |
|
| 2020/10/16 | 4 | 23.59 | 11 | 23.69 | 23.75 | -7 | 11,684 | -0.06% |
|
| 2020/10/15 | 17 | 23.23 | 3 | 23.12 | 23.25 | 14 | 11,341 | 0.12% |
|
| 2020/10/14 | 3 | 23.28 | 21 | 23.34 | 23.15 | -18 | 11,182 | -0.16% |
|
| 2020/10/13 | 9 | 23.24 | 50 | 23.20 | 23.25 | -41 | 11,078 | -0.37% |
|
| 2020/10/12 | 22 | 23.44 | 10 | 23.22 | 23.15 | 12 | 10,932 | 0.11% |
|
| 2020/10/08 | 40 | 24.33 | 11 | 24.43 | 24.10 | 29 | 10,798 | 0.27% |
|
| 2020/10/07 | 28 | 24.92 | 16 | 24.63 | 24.90 | 12 | 10,403 | 0.12% |
|
| 2020/10/06 | 17 | 24.01 | 16 | 24.03 | 24.30 | 1 | 9,940 | 0.01% |
|
| 2020/10/05 | 10 | 23.84 | 8 | 23.93 | 23.85 | 2 | 9,677 | 0.02% |
|
| 2020/09/30 | 2 | 23.10 | 0 | 0.00 | 23.15 | 2 | 9,333 | 0.02% |
|
| 2020/09/29 | 1 | 22.90 | 1 | 23.25 | 22.90 | 0 | 9,299 | 0.00% |
|
| 2020/09/28 | 3 | 23.08 | 7.8 | 22.93 | 22.80 | -4.8 | 9,225 | -0.05% |
|
| 2020/09/25 | 8 | 22.45 | 2 | 22.48 | 22.10 | 6 | 9,048 | 0.07% |
|
| 2020/09/24 | 20 | 23.51 | 7 | 23.48 | 23.35 | 13 | 8,732 | 0.15% |
|
| 2020/09/23 | 30 | 23.83 | 6.6 | 23.66 | 23.90 | 23.5 | 8,482 | 0.28% |
|
| 2020/09/22 | 5 | 22.78 | 3 | 22.65 | 23.05 | 2 | 8,076 | 0.02% |
|
| 2020/09/21 | 4.1 | 23.02 | 0 | 0.00 | 22.95 | 4.1 | 7,808 | 0.05% |
|
| 2020/09/18 | 6.2 | 24.16 | 0 | 0.00 | 23.70 | 6.2 | 7,652 | 0.08% |
|
| 2020/09/17 | 32 | 24.46 | 34 | 24.51 | 24.45 | -2 | 7,420 | -0.03% |
|
| 2020/09/16 | 8 | 24.01 | 4 | 24.01 | 24.90 | 4 | 6,735 | 0.06% |
|
| 2020/09/15 | 1 | 23.30 | 10 | 23.25 | 23.50 | -9 | 6,104 | -0.15% |
|
| 2020/09/14 | 10 | 23.00 | 0 | 0.00 | 23.00 | 10 | 6,058 | 0.17% |
|
| 2020/09/11 | 4 | 23.55 | 4 | 23.60 | 23.25 | 0 | 6,000 | 0.00% |
|
| 2020/09/10 | 5 | 23.91 | 2 | 24.00 | 23.90 | 3 | 5,929 | 0.05% |
|
| 2020/09/09 | 1 | 23.25 | 4 | 24.00 | 24.60 | -3 | 5,562 | -0.05% |
|
| 2020/09/08 | 1 | 23.25 | 5 | 23.66 | 23.90 | -4 | 5,395 | -0.07% |
|
| 2020/09/07 | 2 | 23.68 | 1 | 23.55 | 23.80 | 1 | 5,279 | 0.02% |
|
| 2020/09/04 | 10 | 23.15 | 29 | 23.41 | 23.80 | -19 | 5,070 | -0.37% |
|
| 2020/09/03 | 12 | 23.20 | 27 | 23.34 | 23.90 | -15 | 4,904 | -0.31% |
|
| 2020/09/02 | 1 | 22.25 | 9 | 21.54 | 22.00 | -8 | 4,534 | -0.18% |
|
| 2020/09/01 | 4 | 21.03 | 0 | 0.00 | 21.00 | 4 | 4,361 | 0.09% |
|
| 2020/08/31 | 2 | 21.30 | 12 | 21.45 | 21.35 | -10 | 4,373 | -0.23% |
|
| 2020/08/28 | 17 | 21.96 | 24 | 21.88 | 21.85 | -7 | 4,302 | -0.16% |
|
| 2020/08/26 | 24 | 21.20 | 7 | 21.17 | 21.05 | 17 | 4,081 | 0.42% |
|
| 2020/08/25 | 2 | 20.93 | 0 | 0.00 | 21.00 | 2 | 3,940 | 0.05% |
|
| 2020/08/24 | 1 | 20.60 | 2 | 20.50 | 20.60 | -1 | 3,921 | -0.03% |
|
| 2020/08/21 | 0 | 0.00 | 14 | 20.33 | 20.70 | -14 | 3,915 | -0.36% |
|
| 2020/08/20 | 3 | 20.38 | 10 | 20.70 | 20.00 | -7 | 3,870 | -0.18% |
|
| 2020/08/19 | 9 | 20.66 | 2 | 21.08 | 20.55 | 7 | 3,703 | 0.19% |
|
| 2020/08/18 | 20 | 20.63 | 0 | 0.00 | 20.45 | 20 | 3,733 | 0.54% |
|
| 2020/08/17 | 1 | 20.70 | 1 | 21.05 | 20.75 | 0 | 3,760 | 0.00% |
|
| 2020/08/13 | 2 | 20.60 | 17 | 21.05 | 20.45 | -15 | 3,770 | -0.40% |
|
| 2020/08/12 | 2 | 20.73 | 16 | 20.85 | 21.35 | -14 | 3,641 | -0.38% |
|
| 2020/08/11 | 10 | 20.63 | 0 | 0.00 | 20.15 | 10 | 3,415 | 0.29% |
|
| 2020/08/10 | 1 | 20.70 | 1 | 20.95 | 20.55 | 0 | 3,457 | 0.00% |
|
| 2020/08/07 | 0 | 0.00 | 3 | 20.60 | 20.85 | -3 | 3,447 | -0.09% |
|
| 2020/08/06 | 1 | 20.50 | 2 | 20.30 | 20.20 | -1 | 3,382 | -0.03% |
|
| 2020/08/05 | 1.5 | 20.27 | 3 | 20.65 | 20.30 | -1.5 | 3,367 | -0.04% |
|
| 2020/08/04 | 0 | 0.00 | 1 | 20.45 | 20.45 | -1 | 3,359 | -0.03% |
|
| 2020/07/30 | 0 | 0.00 | 1 | 19.40 | 19.55 | -1 | 3,353 | -0.03% |
|
| 2020/07/29 | 0 | 0.00 | 1 | 19.00 | 18.90 | -1 | 3,339 | -0.03% |
|
| 2020/07/28 | 1 | 18.75 | 0 | 0.00 | 18.75 | 1 | 3,335 | 0.03% |
|
| 2020/07/27 | 1 | 19.00 | 0 | 0.00 | 18.90 | 1 | 3,315 | 0.03% |
|
| 2020/07/22 | 1 | 19.85 | 0 | 0.00 | 20.15 | 1 | 3,287 | 0.03% |
|
| 2020/07/15 | 2 | 20.00 | 2 | 20.25 | 20.00 | 0 | 3,286 | 0.00% |
|
| 2020/07/14 | 2 | 20.08 | 0 | 0.00 | 20.05 | 2 | 3,130 | 0.06% |
|
| 2020/07/13 | 8 | 20.77 | 4 | 20.41 | 20.30 | 4 | 3,099 | 0.13% |
|
| 2020/07/10 | 3 | 20.55 | 52 | 20.72 | 20.70 | -49 | 3,026 | -1.62% |
|
| 2020/07/08 | 0 | 0.00 | 2 | 20.70 | 21.00 | -2 | 2,996 | -0.07% |
|
| 2020/07/07 | 1 | 20.95 | 0 | 0.00 | 20.75 | 1 | 2,959 | 0.03% |
|
| 2020/07/06 | 0 | 0.00 | 1 | 20.90 | 20.95 | -1 | 2,942 | -0.03% |
|
| 2020/07/03 | 2 | 20.70 | 5 | 20.70 | 20.65 | -3 | 2,938 | -0.10% |
|
| 2020/07/01 | 2 | 20.55 | 1 | 20.70 | 20.50 | 1 | 2,947 | 0.03% |
|
| 2020/06/30 | 0 | 0.00 | 1 | 20.35 | 20.50 | -1 | 2,937 | -0.03% |
|
| 2020/06/23 | 0 | 19.95 | 0 | 0.00 | 20.10 | 0 | 2,902 | 0.00% |
|
| 2020/06/22 | 2 | 19.95 | 1 | 19.85 | 19.85 | 1 | 2,901 | 0.03% |
|
| 2020/06/19 | 2 | 20.35 | 1 | 20.40 | 19.80 | 1 | 2,896 | 0.03% |
|
| 2020/06/18 | 5 | 19.68 | 2 | 20.13 | 20.25 | 3 | 2,864 | 0.10% |
|
| 2020/06/17 | 5 | 19.58 | 3 | 19.98 | 20.00 | 2 | 2,800 | 0.07% |
|
| 2020/06/16 | 1 | 21.20 | 0 | 0.00 | 20.90 | 1 | 2,658 | 0.04% |
|
| 2020/06/15 | 3 | 20.70 | 1 | 21.10 | 20.95 | 2 | 2,704 | 0.07% |
|
| 2020/06/12 | 0 | 0.00 | 2 | 20.80 | 20.95 | -2 | 2,705 | -0.07% |
|
| 2020/06/11 | 9 | 21.62 | 0 | 0.00 | 21.20 | 9 | 2,710 | 0.33% |
|
| 2020/06/10 | 0 | 0.00 | 5 | 21.84 | 21.70 | -5 | 2,663 | -0.19% |
|
| 2020/06/08 | 4 | 21.70 | 0 | 0.00 | 21.55 | 4 | 2,575 | 0.16% |
|
| 2020/06/05 | 4 | 22.23 | 2 | 22.28 | 22.10 | 2 | 2,517 | 0.08% |
|
| 2020/06/04 | 3 | 21.83 | 0 | 0.00 | 21.85 | 3 | 2,489 | 0.12% |
|
| 2020/06/02 | 1 | 21.50 | 0 | 0.00 | 21.45 | 1 | 2,420 | 0.04% |
|
| 2020/06/01 | 2 | 21.30 | 0 | 0.00 | 21.35 | 2 | 2,400 | 0.08% |
|
| 2020/05/26 | 5 | 21.67 | 3 | 21.42 | 21.40 | 2 | 2,379 | 0.08% |
|
| 2020/05/25 | 10 | 22.03 | 11 | 22.06 | 22.10 | -1 | 2,320 | -0.04% |
|
| 2020/05/20 | 0 | 0.00 | 0.5 | 20.95 | 21.00 | -0.5 | 2,122 | -0.02% |
|
| 2020/05/19 | 0 | 0.00 | 18 | 20.60 | 20.70 | -18 | 2,108 | -0.85% |
|
| 2020/05/18 | 2 | 20.70 | 1 | 20.75 | 20.55 | 1 | 2,107 | 0.05% |
|
| 2020/05/15 | 7 | 21.28 | 2 | 20.75 | 20.60 | 5 | 2,104 | 0.24% |
|
| 2020/05/12 | 0 | 0.00 | 1 | 22.20 | 21.95 | -1 | 2,090 | -0.05% |
|
| 2020/05/11 | 1 | 22.00 | 2 | 22.03 | 22.45 | -1 | 2,102 | -0.05% |
|
| 2020/05/08 | 1 | 22.20 | 1 | 22.05 | 21.80 | 0 | 2,108 | 0.00% |
|
| 2020/05/07 | 1 | 21.95 | 1 | 21.95 | 21.95 | 0 | 2,126 | 0.00% |
|
| 2020/05/06 | 1 | 22.15 | 1 | 21.95 | 21.95 | 0 | 2,138 | 0.00% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 20.90 | 21.35 | -1 | 2,124 | -0.05% |
|
| 2020/04/30 | 3 | 21.55 | 0 | 0.00 | 21.55 | 3 | 2,151 | 0.14% |
|
| 2020/04/29 | 1 | 21.85 | 5 | 21.68 | 21.30 | -4 | 2,186 | -0.18% |
|
| 2020/04/24 | 6 | 21.20 | 0 | 0.00 | 21.10 | 6 | 2,283 | 0.26% |
|
| 2020/04/16 | 2 | 20.35 | 2 | 20.30 | 20.40 | 0 | 2,272 | 0.00% |
|
| 2020/04/15 | 8 | 20.40 | 0 | 0.00 | 20.50 | 8 | 2,290 | 0.35% |
|
| 2020/04/14 | 12 | 20.05 | 0 | 0.00 | 20.35 | 12 | 2,308 | 0.52% |
|
| 2020/04/13 | 30 | 19.55 | 0 | 0.00 | 19.70 | 30 | 2,334 | 1.29% |
|
| 2020/04/09 | 0 | 19.45 | 2 | 19.20 | 19.35 | -2 | 2,378 | -0.08% |
|
| 2020/04/07 | 0 | 0.00 | 30 | 19.00 | 19.15 | -30 | 2,377 | -1.26% |
|
| 2020/04/01 | 0 | 18.00 | 0 | 0.00 | 18.15 | 0 | 2,397 | 0.00% |
|
| 2020/03/27 | 0.1 | 17.70 | 0 | 0.00 | 17.70 | 0.1 | 2,498 | 0.00% |
|
| 2020/03/26 | 2 | 17.80 | 0 | 0.00 | 17.95 | 2 | 2,495 | 0.08% |
|
| 2020/03/25 | 0 | 17.25 | 0 | 0.00 | 17.25 | 0 | 2,519 | 0.00% |
|
| 2020/03/24 | 0 | 16.60 | 0 | 0.00 | 16.65 | 0 | 2,570 | 0.00% |
|
| 2020/03/23 | 30 | 15.60 | 0 | 0.00 | 15.80 | 30 | 2,618 | 1.15% |
|
| 2020/03/20 | 2 | 15.45 | 0 | 0.00 | 15.45 | 2 | 2,736 | 0.07% |
|
| 2020/03/19 | 0 | 0.00 | 5 | 14.06 | 14.05 | -5 | 2,891 | -0.17% |
|
| 2020/03/17 | 0 | 16.05 | 0 | 0.00 | 16.05 | 0 | 2,928 | 0.00% |
|
| 2020/03/12 | 1 | 19.30 | 1 | 19.70 | 19.00 | 0 | 2,900 | 0.00% |
|
| 2020/03/11 | 6 | 21.53 | 0 | 0.00 | 21.00 | 6 | 2,910 | 0.21% |
|
| 2020/03/09 | 0 | 21.30 | 0 | 0.00 | 21.30 | 0 | 2,924 | 0.00% |
|
| 2020/03/05 | 1 | 22.85 | 1 | 23.05 | 22.90 | 0 | 2,981 | 0.00% |
|
| 2020/03/04 | 1 | 22.40 | 0.6 | 22.60 | 22.70 | 0.5 | 2,997 | 0.02% |
|
| 2020/03/03 | 2 | 22.75 | 1 | 22.85 | 22.65 | 1 | 3,020 | 0.03% |
|
| 2020/03/02 | 1 | 22.25 | 5 | 22.20 | 22.20 | -4 | 3,025 | -0.13% |
|
| 2020/02/27 | 0 | 0.00 | 1 | 23.30 | 22.55 | -1 | 3,040 | -0.03% |
|
| 2020/02/14 | 0 | 23.55 | 0 | 0.00 | 23.70 | 0 | 3,168 | 0.00% |
|
| 2020/02/13 | 0 | 23.30 | 2 | 23.43 | 23.30 | -2 | 3,157 | -0.06% |
|
| 2020/02/12 | 0 | 0.00 | 1 | 23.10 | 23.05 | -1 | 3,138 | -0.03% |
|
| 2020/02/10 | 1 | 22.80 | 2 | 22.93 | 22.75 | -1 | 3,128 | -0.03% |
|
| 2020/02/07 | 2 | 22.48 | 3 | 22.78 | 22.55 | -1 | 3,118 | -0.03% |
|
| 2020/02/06 | 3 | 22.72 | 2 | 23.00 | 22.90 | 1 | 3,109 | 0.03% |
|
| 2020/02/05 | 2 | 22.53 | 0 | 0.00 | 22.55 | 2 | 3,090 | 0.06% |
|
| 2020/02/04 | 1 | 21.70 | 1 | 22.10 | 22.45 | 0 | 3,069 | 0.00% |
|
| 2020/01/31 | 3 | 22.38 | 0 | 0.00 | 22.30 | 3 | 3,243 | 0.09% |
|
| 2020/01/30 | 1 | 22.70 | 0 | 0.00 | 22.65 | 1 | 3,218 | 0.03% |
|
| 2020/01/17 | 2 | 24.95 | 0 | 0.00 | 25.00 | 2 | 3,234 | 0.06% |
|
| 2020/01/14 | 1 | 24.90 | 1 | 24.90 | 24.90 | 0 | 3,399 | 0.00% |
|
| 2020/01/09 | 1 | 24.30 | 0 | 0.00 | 24.25 | 1 | 3,406 | 0.03% |
|
| 2020/01/08 | 3 | 24.32 | 0 | 0.00 | 24.10 | 3 | 3,403 | 0.09% |
|
| 2020/01/07 | 2 | 24.70 | 5 | 24.46 | 24.70 | -3 | 3,409 | -0.09% |
|
| 2020/01/06 | 0.5 | 24.95 | 4.3 | 25.00 | 24.95 | -3.8 | 3,376 | -0.11% |
|
| 2020/01/03 | 4 | 25.70 | 0 | 0.00 | 25.35 | 4 | 3,384 | 0.12% |
|
| 2020/01/02 | 3 | 25.90 | 0 | 0.00 | 25.95 | 3 | 3,372 | 0.09% |
|
| 2019/12/30 | 1 | 25.60 | 0 | 0.00 | 25.70 | 1 | 3,381 | 0.03% |
|
| 2019/12/27 | 0 | 0.00 | 10 | 26.05 | 26.00 | -10 | 3,370 | -0.30% |
|
| 2019/12/26 | 2 | 26.70 | 2 | 26.35 | 26.40 | 0 | 3,348 | 0.00% |
|
| 2019/12/24 | 1.3 | 25.94 | 0 | 0.00 | 25.90 | 1.3 | 3,364 | 0.04% |
|
| 2019/12/19 | 4 | 27.38 | 4 | 27.05 | 27.10 | 0 | 3,418 | 0.00% |
|
| 2019/12/18 | 0 | 0.00 | 5 | 26.83 | 27.15 | -5 | 3,484 | -0.14% |
|
| 2019/12/17 | 0 | 0.00 | 5 | 27.01 | 27.15 | -5 | 3,500 | -0.14% |
|
| 2019/12/16 | 2 | 27.15 | 9 | 27.18 | 27.65 | -7 | 3,427 | -0.20% |
|
| 2019/12/12 | 2 | 26.45 | 1 | 26.60 | 26.45 | 1 | 3,450 | 0.03% |
|
| 2019/12/11 | 5 | 26.40 | 0 | 0.00 | 26.25 | 5 | 3,535 | 0.14% |
|
| 2019/12/06 | 2 | 26.40 | 5 | 26.36 | 26.30 | -3 | 4,241 | -0.07% |
|
| 2019/12/04 | 1 | 25.55 | 1.7 | 25.57 | 25.70 | -0.7 | 4,332 | -0.02% |
|
| 2019/12/03 | 8 | 25.77 | 7 | 25.86 | 25.65 | 1 | 4,391 | 0.02% |
|
| 2019/11/29 | 0 | 0.00 | 3 | 25.63 | 25.50 | -3 | 4,356 | -0.07% |
|
| 2019/11/28 | 0 | 0.00 | 10 | 25.65 | 25.65 | -10 | 4,393 | -0.23% |
|
| 2019/11/26 | 2 | 25.68 | 0 | 0.00 | 25.35 | 2 | 4,458 | 0.04% |
|
| 2019/11/22 | 0 | 0.00 | 2 | 25.10 | 24.90 | -2 | 4,501 | -0.04% |
|
| 2019/11/21 | 1 | 24.85 | 0 | 0.00 | 24.90 | 1 | 4,496 | 0.02% |
|
| 2019/11/20 | 1 | 25.05 | 20 | 25.10 | 25.05 | -19 | 4,504 | -0.42% |
|
| 2019/11/19 | 10 | 25.45 | 0 | 0.00 | 25.35 | 10 | 4,502 | 0.22% |
|
| 2019/11/18 | 10 | 25.30 | 2 | 25.03 | 25.25 | 8 | 4,471 | 0.18% |
|
| 2019/11/15 | 2 | 24.68 | 0 | 0.00 | 24.90 | 2 | 4,498 | 0.04% |
|
| 2019/11/14 | 6 | 25.30 | 12 | 25.24 | 25.10 | -6 | 4,488 | -0.13% |
|
| 2019/11/12 | 0 | 0.00 | 1 | 24.50 | 24.50 | -1 | 4,442 | -0.02% |
|
| 2019/11/11 | 4 | 24.23 | 0 | 0.00 | 24.20 | 4 | 4,479 | 0.09% |
|
| 2019/11/08 | 2.6 | 24.51 | 0 | 0.00 | 24.55 | 2.6 | 4,500 | 0.06% |
|
| 2019/11/07 | 1 | 25.20 | 0 | 0.00 | 24.80 | 1 | 4,542 | 0.02% |
|
| 2019/11/06 | 1 | 25.30 | 0 | 0.00 | 25.30 | 1 | 4,643 | 0.02% |
|
| 2019/11/05 | 1 | 25.70 | 0 | 0.00 | 25.65 | 1 | 4,657 | 0.02% |
|
| 2019/11/04 | 0.5 | 25.70 | 10 | 25.76 | 25.75 | -9.6 | 4,676 | -0.20% |
|
| 2019/11/01 | 2 | 25.53 | 42 | 25.47 | 25.75 | -40 | 4,824 | -0.83% |
|
| 2019/10/31 | 0 | 0.00 | 9 | 25.88 | 25.80 | -9 | 5,057 | -0.18% |
|
| 2019/10/30 | 43 | 26.49 | 18.5 | 26.73 | 26.10 | 24.5 | 5,079 | 0.48% |
|
| 2019/10/29 | 1 | 25.55 | 0 | 0.00 | 25.55 | 1 | 4,950 | 0.02% |
|
| 2019/10/28 | 18 | 25.88 | 3 | 25.72 | 25.65 | 15 | 4,956 | 0.30% |
|
| 2019/10/25 | 1 | 25.60 | 7 | 25.65 | 25.45 | -6 | 4,963 | -0.12% |
|
| 2019/10/24 | 7 | 25.38 | 6 | 25.48 | 25.50 | 1 | 4,996 | 0.02% |
|
| 2019/10/23 | 23 | 25.79 | 10 | 25.71 | 25.65 | 13 | 5,063 | 0.26% |
|
| 2019/10/18 | 1 | 24.90 | 0 | 0.00 | 24.90 | 1 | 5,152 | 0.02% |
|
| 2019/10/17 | 3 | 24.87 | 1 | 24.75 | 24.85 | 2 | 5,167 | 0.04% |
|
| 2019/10/15 | 5 | 24.98 | 1 | 25.00 | 25.20 | 4 | 5,367 | 0.07% |
|
| 2019/10/14 | 10 | 24.50 | 0 | 0.00 | 24.45 | 10 | 5,389 | 0.19% |
|
| 2019/10/08 | 0 | 0.00 | 0 | 24.60 | 24.60 | 0 | 5,728 | 0.00% |
|
| 2019/10/07 | 2 | 25.28 | 0 | 0.00 | 25.00 | 2 | 5,779 | 0.03% |
|
| 2019/10/04 | 0 | 0.00 | 2 | 25.43 | 25.20 | -2 | 5,842 | -0.03% |
|
| 2019/10/03 | 1 | 25.00 | 0 | 0.00 | 25.10 | 1 | 5,845 | 0.02% |
|
| 2019/10/02 | 0.2 | 25.25 | 0.9 | 25.25 | 25.25 | -0.7 | 5,864 | -0.01% |
|
| 2019/10/01 | 1 | 25.25 | 2 | 25.78 | 25.40 | -1 | 5,859 | -0.02% |
|
| 2019/09/27 | 3 | 25.13 | 0.9 | 25.10 | 25.10 | 2.2 | 5,829 | 0.04% |
|
| 2019/09/26 | 1 | 25.70 | 0 | 0.00 | 25.45 | 1 | 5,832 | 0.02% |
|
| 2019/09/25 | 2 | 25.35 | 0 | 0.00 | 25.45 | 2 | 5,849 | 0.03% |
|
| 2019/09/24 | 3.6 | 26.61 | 0 | 0.00 | 26.30 | 3.6 | 5,855 | 0.06% |
|
| 2019/09/23 | 4 | 26.46 | 8 | 26.46 | 26.60 | -4 | 5,813 | -0.07% |
|
| 2019/09/10 | 3 | 23.02 | 1 | 22.95 | 22.90 | 2 | 5,691 | 0.04% |
|
| 2019/09/09 | 5 | 23.28 | 4 | 23.40 | 23.35 | 1 | 5,616 | 0.02% |
|
| 2019/09/06 | 2 | 23.30 | 0 | 0.00 | 23.20 | 2 | 5,552 | 0.04% |
|
| 2019/09/05 | 28 | 23.55 | 3 | 23.87 | 23.50 | 25 | 5,488 | 0.46% |
|
| 2019/09/04 | 5 | 24.29 | 1 | 24.20 | 24.20 | 4 | 5,345 | 0.07% |
|
| 2019/09/03 | 11 | 24.55 | 10 | 24.96 | 24.40 | 1 | 5,211 | 0.02% |
|
| 2019/09/02 | 7 | 24.23 | 11 | 24.23 | 23.95 | -4 | 4,909 | -0.08% |
|
| 2019/08/30 | 10 | 23.80 | 3 | 23.95 | 23.15 | 7 | 4,555 | 0.15% |
|
| 2019/08/29 | 7 | 23.74 | 2 | 23.85 | 23.70 | 5 | 4,420 | 0.11% |
|
| 2019/08/28 | 0 | 0.00 | 2 | 23.68 | 23.55 | -2 | 4,331 | -0.05% |
|
| 2019/08/27 | 0 | 0.00 | 8 | 22.98 | 23.20 | -8 | 4,238 | -0.19% |
|
| 2019/08/26 | 1 | 22.30 | 0 | 0.00 | 22.30 | 1 | 4,170 | 0.02% |
|
| 2019/08/23 | 0 | 0.00 | 14 | 22.77 | 22.75 | -14 | 4,147 | -0.34% |
|
| 2019/08/22 | 4 | 22.64 | 4 | 22.63 | 22.50 | 0 | 4,120 | 0.00% |
|
| 2019/08/21 | 1 | 22.95 | 1 | 23.00 | 23.00 | 0 | 4,083 | 0.00% |
|
| 2019/08/19 | 2 | 22.73 | 0 | 0.00 | 22.60 | 2 | 4,009 | 0.05% |
|
| 2019/08/16 | 0 | 0.00 | 12.7 | 22.36 | 22.50 | -12.7 | 4,026 | -0.32% |
|
| 2019/08/15 | 0 | 0.00 | 1 | 21.65 | 21.65 | -1 | 3,967 | -0.03% |
|
| 2019/08/14 | 0 | 0.00 | 9 | 22.03 | 21.75 | -9 | 3,960 | -0.23% |
|
| 2019/08/13 | 5 | 21.50 | 0 | 0.00 | 21.60 | 5 | 3,953 | 0.13% |
|
| 2019/08/12 | 0 | 0.00 | 8 | 21.58 | 21.80 | -8 | 3,959 | -0.20% |
|
| 2019/08/08 | 11 | 21.37 | 0 | 0.00 | 21.10 | 11 | 3,956 | 0.28% |
|
| 2019/08/07 | 11 | 21.57 | 0 | 0.00 | 21.40 | 11 | 3,912 | 0.28% |
|
| 2019/08/02 | 1 | 22.05 | 0 | 0.00 | 22.05 | 1 | 3,940 | 0.03% |
|
| 2019/08/01 | 0 | 0.00 | 3 | 22.58 | 22.55 | -3 | 3,984 | -0.08% |
|
| 2019/07/31 | 2 | 22.00 | 12 | 21.86 | 22.30 | -10 | 3,992 | -0.25% |
|
| 2019/07/30 | 6 | 23.02 | 1 | 22.50 | 22.25 | 5 | 3,983 | 0.13% |
|
| 2019/07/29 | 1 | 23.30 | 10 | 23.60 | 23.40 | -9 | 3,941 | -0.23% |
|
| 2019/07/26 | 0 | 0.00 | 6 | 23.41 | 23.45 | -6 | 3,948 | -0.15% |
|
| 2019/07/25 | 24 | 23.76 | 0 | 0.00 | 23.65 | 24 | 3,956 | 0.61% |
|
| 2019/07/24 | 15 | 23.49 | 29 | 23.73 | 24.25 | -14 | 3,865 | -0.36% |
|
| 2019/07/23 | 13 | 23.03 | 3.1 | 23.16 | 22.95 | 9.9 | 3,774 | 0.26% |
|
| 2019/07/22 | 12 | 23.28 | 1 | 23.50 | 22.90 | 11 | 3,960 | 0.28% |
|
| 2019/07/19 | 0 | 0.00 | 0.1 | 22.85 | 22.95 | -0.1 | 4,039 | 0.00% |
|
| 2019/07/18 | 5 | 23.42 | 1 | 22.95 | 22.95 | 4 | 4,600 | 0.09% |
|
| 2019/07/17 | 5.1 | 23.50 | 0 | 0.00 | 23.40 | 5.1 | 4,688 | 0.11% |
|
| 2019/07/16 | 0 | 0.00 | 1 | 23.90 | 23.70 | -1 | 4,783 | -0.02% |
|
| 2019/07/15 | 3 | 23.15 | 0 | 0.00 | 23.15 | 3 | 4,791 | 0.06% |
|
| 2019/07/12 | 7 | 23.81 | 8 | 23.71 | 23.45 | -1 | 4,794 | -0.02% |
|
| 2019/07/11 | 0 | 0.00 | 3 | 23.40 | 23.20 | -3 | 4,648 | -0.06% |
|
| 2019/07/10 | 1 | 23.00 | 0 | 0.00 | 23.15 | 1 | 4,748 | 0.02% |
|
| 2019/07/09 | 3 | 23.02 | 4 | 23.00 | 22.85 | -1 | 4,746 | -0.02% |
|
| 2019/07/08 | 2 | 23.53 | 12 | 23.87 | 23.35 | -10 | 4,700 | -0.21% |
|
| 2019/07/05 | 0 | 0.00 | 6 | 23.00 | 23.00 | -6 | 4,630 | -0.13% |
|
| 2019/07/04 | 0 | 0.00 | 10 | 22.85 | 23.05 | -10 | 4,676 | -0.21% |
|
| 2019/07/03 | 8 | 22.60 | 18 | 22.86 | 22.90 | -10 | 4,666 | -0.21% |
|
| 2019/07/02 | 0 | 0.00 | 4 | 21.78 | 21.75 | -4 | 4,575 | -0.09% |
|
| 2019/07/01 | 0 | 0.00 | 3 | 21.47 | 21.40 | -3 | 4,704 | -0.06% |
|
| 2019/06/28 | 1 | 21.05 | 0 | 0.00 | 21.10 | 1 | 4,706 | 0.02% |
|
| 2019/06/27 | 0 | 0.00 | 2 | 21.03 | 21.05 | -2 | 4,786 | -0.04% |
|
| 2019/06/26 | 0 | 0.00 | 0.3 | 20.75 | 20.80 | -0.3 | 4,809 | -0.01% |
|
| 2019/06/25 | 3 | 21.03 | 0 | 0.00 | 20.85 | 3 | 4,893 | 0.06% |
|
| 2019/06/24 | 0 | 0.00 | 1 | 21.05 | 21.20 | -1 | 4,932 | -0.02% |
|
| 2019/06/21 | 2 | 21.28 | 0 | 0.00 | 21.00 | 2 | 5,019 | 0.04% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 21.55 | 21.50 | -1 | 5,111 | -0.02% |
|
| 2019/06/18 | 0 | 0.00 | 13 | 20.58 | 20.35 | -13 | 5,542 | -0.23% |
|
| 2019/06/17 | 0 | 0.00 | 0.1 | 20.75 | 20.80 | -0.1 | 5,879 | 0.00% |
|
| 2019/06/14 | 0 | 0.00 | 1 | 21.00 | 20.90 | -1 | 6,281 | -0.02% |
|
| 2019/06/13 | 2 | 21.15 | 0 | 0.00 | 21.05 | 2 | 7,389 | 0.03% |
|
| 2019/06/12 | 6 | 21.30 | 1 | 21.30 | 21.30 | 5 | 8,239 | 0.06% |
|
| 2019/06/11 | 12 | 21.23 | 3 | 21.05 | 21.00 | 9 | 8,317 | 0.11% |
|
| 2019/06/10 | 1 | 20.65 | 0 | 0.00 | 21.00 | 1 | 8,469 | 0.01% |
|
| 2019/06/04 | 1 | 20.50 | 0 | 0.00 | 20.35 | 1 | 9,029 | 0.01% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 20.45 | 20.35 | -1 | 9,770 | -0.01% |
|
| 2019/05/31 | 3 | 20.87 | 0 | 0.00 | 20.85 | 3 | 10,108 | 0.03% |
|
| 2019/05/28 | 1 | 20.10 | 2 | 20.38 | 20.60 | -1 | 10,248 | -0.01% |
|
| 2019/05/24 | 4 | 20.09 | 3 | 20.10 | 20.00 | 1 | 10,419 | 0.01% |
|
| 2019/05/23 | 9 | 20.18 | 6 | 20.10 | 19.90 | 3 | 10,535 | 0.03% |
|
| 2019/05/22 | 1 | 21.05 | 0 | 0.00 | 20.80 | 1 | 10,538 | 0.01% |
|
| 2019/05/20 | 1 | 20.85 | 1 | 20.65 | 20.50 | 0 | 10,844 | 0.00% |
|
| 2019/05/15 | 0 | 0.00 | 2 | 21.28 | 21.45 | -2 | 11,036 | -0.02% |
|
| 2019/05/14 | 36 | 20.69 | 0 | 0.00 | 21.05 | 36 | 11,076 | 0.32% |
|
| 2019/05/13 | 3 | 21.47 | 4 | 20.74 | 20.70 | -1 | 11,118 | -0.01% |
|
| 2019/05/10 | 6 | 21.73 | 0 | 0.00 | 21.50 | 6 | 11,146 | 0.05% |
|
| 2019/05/09 | 13 | 21.87 | 2 | 21.83 | 21.70 | 11 | 11,106 | 0.10% |
|
| 2019/05/08 | 1 | 22.30 | 11 | 22.40 | 22.20 | -10 | 11,032 | -0.09% |
|
| 2019/05/07 | 3 | 22.55 | 8 | 22.69 | 22.90 | -5 | 11,004 | -0.05% |
|
| 2019/05/06 | 8 | 22.26 | 0 | 0.00 | 22.10 | 8 | 10,964 | 0.07% |
|
| 2019/05/03 | 4 | 23.06 | 10 | 23.05 | 23.15 | -6 | 10,897 | -0.06% |
|
| 2019/05/02 | 1 | 23.00 | 3 | 23.05 | 23.10 | -2 | 10,856 | -0.02% |
|
| 2019/04/30 | 10 | 22.85 | 21 | 23.30 | 23.25 | -11 | 10,844 | -0.10% |
|
| 2019/04/29 | 8 | 22.81 | 4 | 22.90 | 22.65 | 4 | 10,834 | 0.04% |
|
| 2019/04/26 | 9 | 23.66 | 1 | 23.45 | 23.45 | 8 | 10,683 | 0.07% |
|
| 2019/04/25 | 3 | 25.20 | 2 | 25.30 | 25.30 | 1 | 10,454 | 0.01% |
|
| 2019/04/24 | 8 | 26.34 | 31 | 26.37 | 25.85 | -23 | 10,328 | -0.22% |
|
| 2019/04/23 | 2 | 24.10 | 19 | 24.94 | 25.15 | -17 | 9,749 | -0.17% |
|
| 2019/04/22 | 7 | 24.45 | 30 | 24.57 | 24.60 | -23 | 9,625 | -0.24% |
|
| 2019/04/19 | 3 | 24.10 | 23 | 24.03 | 24.10 | -20 | 9,488 | -0.21% |
|
| 2019/04/18 | 5 | 23.83 | 4 | 23.40 | 23.20 | 1 | 9,596 | 0.01% |
|
| 2019/04/17 | 2 | 23.68 | 0 | 0.00 | 23.60 | 2 | 9,701 | 0.02% |
|
| 2019/04/16 | 11 | 23.86 | 4 | 23.95 | 23.85 | 7 | 9,671 | 0.07% |
|
| 2019/04/15 | 1 | 23.20 | 2 | 23.30 | 23.35 | -1 | 9,544 | -0.01% |
|
| 2019/04/12 | 2 | 23.35 | 0 | 0.00 | 23.15 | 2 | 9,542 | 0.02% |
|
| 2019/04/11 | 2 | 23.53 | 6 | 24.00 | 23.35 | -4 | 9,531 | -0.04% |
|
| 2019/04/10 | 11 | 23.41 | 4 | 23.80 | 23.95 | 7 | 9,526 | 0.07% |
|
| 2019/04/09 | 5 | 23.39 | 0 | 0.00 | 23.30 | 5 | 9,579 | 0.05% |
|
| 2019/04/08 | 15 | 23.88 | 2 | 23.83 | 23.70 | 13 | 9,531 | 0.14% |
|
| 2019/04/03 | 5 | 24.65 | 10 | 24.69 | 24.35 | -5 | 9,454 | -0.05% |
|
| 2019/04/02 | 3 | 24.02 | 32.2 | 23.98 | 24.10 | -29.2 | 9,268 | -0.32% |
|
| 2019/04/01 | 0 | 0.00 | 16 | 23.92 | 23.85 | -16 | 9,195 | -0.17% |
|
| 2019/03/29 | 1 | 23.60 | 1 | 23.75 | 23.75 | 0 | 9,083 | 0.00% |
|
| 2019/03/28 | 1 | 23.40 | 13 | 23.34 | 23.70 | -12 | 9,061 | -0.13% |
|
| 2019/03/27 | 22 | 23.79 | 10 | 23.61 | 23.70 | 12 | 9,009 | 0.13% |
|
| 2019/03/26 | 12 | 23.53 | 30 | 23.63 | 23.55 | -18 | 9,030 | -0.20% |
|
| 2019/03/25 | 17 | 22.71 | 39 | 23.41 | 23.70 | -22 | 8,942 | -0.25% |
|
| 2019/03/22 | 57 | 23.52 | 28 | 23.23 | 23.10 | 29 | 8,807 | 0.33% |
|
| 2019/03/21 | 36 | 23.87 | 8 | 24.16 | 24.00 | 28 | 8,612 | 0.33% |
|
| 2019/03/20 | 26 | 24.82 | 24 | 25.00 | 24.55 | 2 | 8,364 | 0.02% |
|
| 2019/03/19 | 30 | 24.08 | 26 | 24.38 | 24.70 | 4 | 8,141 | 0.05% |
|
| 2019/03/18 | 49 | 24.12 | 48 | 24.20 | 24.75 | 1 | 7,746 | 0.01% |
|
| 2019/03/15 | 37 | 22.81 | 63 | 22.76 | 23.25 | -26 | 6,665 | -0.39% |
|
| 2019/03/14 | 4 | 21.11 | 4 | 21.01 | 21.15 | 0 | 5,864 | 0.00% |
|
| 2019/03/13 | 16 | 21.19 | 17 | 21.36 | 21.30 | -1 | 5,798 | -0.02% |
|
| 2019/03/12 | 10 | 21.01 | 10 | 20.93 | 21.00 | 0 | 5,685 | 0.00% |
|
| 2019/03/11 | 20 | 20.20 | 14 | 20.28 | 20.25 | 6 | 5,692 | 0.11% |
|
| 2019/03/08 | 17 | 20.99 | 15 | 21.17 | 20.85 | 2 | 5,653 | 0.04% |
|
| 2019/03/07 | 24 | 22.38 | 28 | 22.18 | 21.20 | -4 | 5,612 | -0.07% |
|
| 2019/03/06 | 9 | 21.52 | 13 | 21.47 | 21.65 | -4 | 4,922 | -0.08% |
|
| 2019/03/05 | 2 | 19.98 | 9 | 20.43 | 20.75 | -7 | 4,628 | -0.15% |
|
| 2019/03/04 | 1 | 20.10 | 0 | 0.00 | 20.15 | 1 | 4,617 | 0.02% |
|
| 2019/02/27 | 0 | 0.00 | 1 | 20.25 | 20.30 | -1 | 4,625 | -0.02% |
|
| 2019/02/26 | 7 | 19.98 | 16 | 20.28 | 20.30 | -9 | 4,604 | -0.20% |
|
| 2019/02/25 | 13 | 20.37 | 0 | 0.00 | 20.30 | 13 | 4,583 | 0.28% |
|
| 2019/02/22 | 5 | 20.78 | 0 | 0.00 | 20.70 | 5 | 4,533 | 0.11% |
|
| 2019/02/21 | 5 | 20.55 | 2 | 20.35 | 20.65 | 3 | 4,415 | 0.07% |
|
| 2019/02/20 | 10 | 20.06 | 8 | 20.34 | 20.60 | 2 | 4,389 | 0.05% |
|
| 2019/02/19 | 2 | 20.40 | 6 | 20.34 | 20.40 | -4 | 4,310 | -0.09% |
|
| 2019/02/18 | 1 | 19.50 | 4 | 19.59 | 19.85 | -3 | 4,147 | -0.07% |
|
| 2019/02/15 | 3 | 19.20 | 2 | 19.10 | 19.10 | 1 | 4,130 | 0.02% |
|
| 2019/02/14 | 2 | 19.38 | 2 | 19.53 | 19.30 | 0 | 4,159 | 0.00% |
|
| 2019/02/13 | 7 | 19.03 | 10 | 19.02 | 19.05 | -3 | 4,085 | -0.07% |
|
| 2019/02/12 | 12 | 19.13 | 2 | 19.08 | 19.15 | 10 | 4,062 | 0.25% |
|
| 2019/02/11 | 7 | 18.77 | 3 | 18.72 | 18.75 | 4 | 4,007 | 0.10% |
|
| 2019/01/29 | 1 | 18.15 | 1 | 18.25 | 18.25 | 0 | 3,989 | 0.00% |
|
| 2019/01/25 | 1 | 18.35 | 0 | 0.00 | 18.35 | 1 | 4,066 | 0.02% |
|
| 2019/01/24 | 1 | 18.30 | 2 | 18.60 | 18.30 | -1 | 4,161 | -0.02% |
|
| 2019/01/23 | 1 | 18.15 | 2 | 18.28 | 18.35 | -1 | 4,217 | -0.02% |
|
| 2019/01/22 | 7 | 18.33 | 1 | 18.40 | 18.20 | 6 | 4,305 | 0.14% |
|
| 2019/01/21 | 0 | 0.00 | 5 | 18.44 | 18.70 | -5 | 4,434 | -0.11% |
|
| 2019/01/18 | 0 | 0.00 | 3 | 18.20 | 18.15 | -3 | 4,621 | -0.06% |
|
| 2019/01/17 | 5 | 18.12 | 0 | 0.00 | 18.00 | 5 | 4,714 | 0.11% |
|
| 2019/01/16 | 0 | 0.00 | 3 | 18.32 | 18.25 | -3 | 4,755 | -0.06% |
|
| 2019/01/15 | 4 | 18.11 | 6 | 18.23 | 18.05 | -2 | 4,788 | -0.04% |
|
| 2019/01/14 | 5 | 18.08 | 4 | 18.15 | 18.05 | 1 | 4,824 | 0.02% |
|
| 2019/01/11 | 4 | 18.31 | 1 | 18.30 | 18.30 | 3 | 4,949 | 0.06% |
|
| 2019/01/10 | 4 | 18.51 | 1 | 18.55 | 18.35 | 3 | 4,959 | 0.06% |
|
| 2019/01/09 | 3 | 18.20 | 6 | 18.51 | 18.85 | -3 | 4,820 | -0.06% |
|
| 2019/01/08 | 0 | 0.00 | 6 | 18.00 | 17.85 | -6 | 4,739 | -0.13% |
|
| 2019/01/07 | 1 | 17.85 | 0 | 0.00 | 17.85 | 1 | 4,930 | 0.02% |
|
| 2019/01/04 | 1 | 17.50 | 0 | 0.00 | 17.50 | 1 | 5,057 | 0.02% |
|
| 2019/01/03 | 1 | 17.90 | 0 | 0.00 | 17.80 | 1 | 5,137 | 0.02% |
|
| 2019/01/02 | 0 | 0.00 | 5 | 18.25 | 18.25 | -5 | 5,324 | -0.09% |
|
| 2018/12/28 | 0 | 0.00 | 1 | 18.40 | 18.15 | -1 | 5,291 | -0.02% |
|
| 2018/12/27 | 0 | 0.00 | 2 | 18.05 | 18.00 | -2 | 5,234 | -0.04% |
|
| 2018/12/26 | 2 | 17.80 | 6 | 17.62 | 17.70 | -4 | 5,199 | -0.08% |
|
| 2018/12/25 | 1 | 17.15 | 0 | 0.00 | 17.10 | 1 | 5,212 | 0.02% |
|
| 2018/12/21 | 3 | 17.40 | 3 | 17.53 | 17.60 | 0 | 5,425 | 0.00% |
|
| 2018/12/19 | 7 | 18.49 | 2 | 18.45 | 18.25 | 5 | 5,627 | 0.09% |
|
| 2018/12/18 | 2 | 17.78 | 3 | 17.98 | 18.10 | -1 | 5,672 | -0.02% |
|
| 2018/12/17 | 3 | 18.12 | 23 | 18.11 | 18.15 | -20 | 5,727 | -0.35% |
|
| 2018/12/14 | 3 | 18.20 | 3 | 18.45 | 18.15 | 0 | 5,789 | 0.00% |
|
| 2018/12/13 | 4 | 18.55 | 0 | 0.00 | 18.45 | 4 | 5,866 | 0.07% |
|
| 2018/12/12 | 7 | 18.89 | 5 | 18.61 | 18.95 | 2 | 5,877 | 0.03% |
|
| 2018/12/11 | 1 | 17.75 | 0 | 0.00 | 17.65 | 1 | 5,783 | 0.02% |
|
| 2018/12/10 | 2 | 17.40 | 2 | 17.50 | 17.50 | 0 | 5,967 | 0.00% |
|
| 2018/12/07 | 1 | 17.90 | 2 | 18.05 | 17.90 | -1 | 6,060 | -0.02% |
|
| 2018/12/06 | 1 | 17.60 | 4 | 18.03 | 17.60 | -3 | 6,141 | -0.05% |
|
| 2018/12/05 | 6 | 18.49 | 2 | 18.55 | 18.45 | 4 | 6,429 | 0.06% |
|
| 2018/12/04 | 13 | 19.28 | 8 | 19.56 | 19.05 | 5 | 6,520 | 0.08% |
|
| 2018/12/03 | 1 | 19.10 | 8 | 19.22 | 19.30 | -7 | 6,460 | -0.11% |
|
| 2018/11/30 | 9 | 18.62 | 4 | 18.94 | 18.65 | 5 | 6,410 | 0.08% |
|
| 2018/11/29 | 0 | 0.00 | 1 | 18.05 | 18.05 | -1 | 6,318 | -0.02% |
|
| 2018/11/28 | 1 | 17.50 | 6 | 17.68 | 17.85 | -5 | 6,290 | -0.08% |
|
| 2018/11/27 | 0 | 0.00 | 2 | 17.55 | 17.60 | -2 | 6,276 | -0.03% |
|
| 2018/11/26 | 0 | 0.00 | 2 | 17.28 | 17.45 | -2 | 6,243 | -0.03% |
|
| 2018/11/23 | 1 | 17.00 | 0 | 0.00 | 16.95 | 1 | 6,268 | 0.02% |
|
| 2018/11/22 | 0 | 0.00 | 4 | 17.68 | 17.25 | -4 | 6,360 | -0.06% |
|
| 2018/11/21 | 0 | 0.00 | 2 | 16.90 | 17.30 | -2 | 6,442 | -0.03% |
|
| 2018/11/20 | 0 | 0.00 | 3 | 17.15 | 17.05 | -3 | 6,458 | -0.05% |
|
| 2018/11/19 | 1 | 17.15 | 1 | 17.10 | 17.30 | 0 | 6,494 | 0.00% |
|
| 2018/11/16 | 4 | 17.16 | 5 | 17.02 | 16.95 | -1 | 6,486 | -0.02% |
|
| 2018/11/15 | 2 | 16.88 | 2 | 16.83 | 16.85 | 0 | 6,457 | 0.00% |
|
| 2018/11/14 | 2 | 16.95 | 1 | 17.00 | 17.00 | 1 | 6,473 | 0.02% |
|
| 2018/11/13 | 2 | 16.15 | 2 | 16.33 | 16.70 | 0 | 6,541 | 0.00% |
|
| 2018/11/12 | 2 | 16.63 | 2 | 16.73 | 16.75 | 0 | 6,591 | 0.00% |
|
| 2018/11/09 | 2 | 16.70 | 2 | 16.78 | 16.90 | 0 | 6,873 | 0.00% |
|
| 2018/11/08 | 0 | 0.00 | 10 | 16.85 | 16.65 | -10 | 6,995 | -0.14% |
|
| 2018/11/07 | 10 | 16.65 | 3 | 16.68 | 16.75 | 7 | 7,063 | 0.10% |
|
| 2018/11/06 | 1 | 16.30 | 0 | 0.00 | 16.30 | 1 | 7,272 | 0.01% |
|
| 2018/11/05 | 2 | 16.48 | 5 | 16.35 | 16.50 | -3 | 7,416 | -0.04% |
|
| 2018/11/02 | 0 | 0.00 | 2 | 16.73 | 16.35 | -2 | 7,498 | -0.03% |
|
| 2018/11/01 | 1 | 16.05 | 4 | 16.25 | 16.40 | -3 | 7,540 | -0.04% |
|
| 2018/10/31 | 0 | 0.00 | 30 | 15.35 | 15.70 | -30 | 7,598 | -0.39% |
|
| 2018/10/30 | 13 | 14.96 | 4 | 14.93 | 14.95 | 9 | 7,590 | 0.12% |
|
| 2018/10/29 | 17 | 15.36 | 2 | 15.35 | 15.35 | 15 | 7,595 | 0.20% |
|
| 2018/10/26 | 25 | 15.33 | 25 | 15.42 | 15.60 | 0 | 7,951 | 0.00% |
|
| 2018/10/25 | 5 | 14.69 | 15 | 14.66 | 14.40 | -10 | 7,877 | -0.13% |
|
| 2018/10/24 | 6 | 15.58 | 5 | 15.72 | 15.60 | 1 | 7,892 | 0.01% |
|
| 2018/10/23 | 11 | 16.10 | 4 | 15.91 | 15.90 | 7 | 8,105 | 0.09% |
|
| 2018/10/19 | 15 | 16.09 | 4 | 16.25 | 16.35 | 11 | 8,881 | 0.12% |
|
| 2018/10/18 | 1 | 16.30 | 1 | 16.20 | 16.35 | 0 | 8,793 | 0.00% |
|
| 2018/10/17 | 4 | 16.54 | 3 | 16.63 | 16.35 | 1 | 8,833 | 0.01% |
|
| 2018/10/16 | 3 | 16.65 | 1 | 16.80 | 16.55 | 2 | 9,085 | 0.02% |
|
| 2018/10/15 | 22 | 16.56 | 20 | 16.67 | 16.35 | 2 | 9,239 | 0.02% |
|
| 2018/10/12 | 43 | 16.71 | 0 | 0.00 | 16.90 | 43 | 9,365 | 0.46% |
|
| 2018/10/11 | 3 | 17.10 | 1 | 17.30 | 17.10 | 2 | 9,529 | 0.02% |
|
| 2018/10/09 | 16 | 19.52 | 47 | 19.02 | 19.00 | -31 | 9,615 | -0.32% |
|
| 2018/10/08 | 3 | 20.90 | 10 | 20.50 | 20.75 | -7 | 9,751 | -0.07% |
|
| 2018/10/05 | 12 | 21.10 | 9 | 21.26 | 20.85 | 3 | 10,078 | 0.03% |
|
| 2018/10/04 | 7 | 22.29 | 4 | 22.40 | 22.20 | 3 | 10,193 | 0.03% |
|
| 2018/10/03 | 2 | 22.78 | 2 | 22.50 | 22.30 | 0 | 10,566 | 0.00% |
|
| 2018/10/02 | 3 | 22.50 | 1 | 22.80 | 22.35 | 2 | 10,690 | 0.02% |
|
| 2018/10/01 | 15 | 22.87 | 0 | 0.00 | 23.00 | 15 | 10,939 | 0.14% |
|
| 2018/09/28 | 1 | 22.85 | 0 | 0.00 | 22.80 | 1 | 11,295 | 0.01% |
|
| 2018/09/26 | 3 | 22.50 | 5 | 22.74 | 22.40 | -2 | 11,747 | -0.02% |
|
| 2018/09/25 | 7 | 22.21 | 12 | 22.00 | 22.40 | -5 | 11,930 | -0.04% |
|
| 2018/09/21 | 8 | 21.20 | 18 | 21.34 | 21.35 | -10 | 12,137 | -0.08% |
|
| 2018/09/20 | 11 | 21.20 | 10 | 21.13 | 21.00 | 1 | 12,721 | 0.01% |
|
| 2018/09/19 | 5 | 21.80 | 8 | 21.66 | 21.70 | -3 | 12,984 | -0.02% |
|
| 2018/09/18 | 6 | 21.29 | 0 | 0.00 | 21.25 | 6 | 13,358 | 0.04% |
|
| 2018/09/17 | 2 | 21.05 | 1 | 21.05 | 21.30 | 1 | 13,956 | 0.01% |
|
| 2018/09/14 | 3 | 21.23 | 5 | 21.13 | 21.05 | -2 | 14,785 | -0.01% |
|
| 2018/09/13 | 1 | 20.45 | 5 | 20.85 | 20.55 | -4 | 16,738 | -0.02% |
|
| 2018/09/12 | 10 | 20.54 | 0 | 0.00 | 20.40 | 10 | 17,880 | 0.06% |
|
| 2018/09/11 | 6 | 20.94 | 4 | 21.08 | 21.25 | 2 | 18,847 | 0.01% |
|
| 2018/09/10 | 7 | 21.09 | 31 | 20.50 | 20.85 | -24 | 19,986 | -0.12% |
|
| 2018/09/07 | 7 | 22.24 | 1 | 21.90 | 21.90 | 6 | 20,432 | 0.03% |
|
| 2018/09/06 | 2 | 23.28 | 2 | 23.30 | 22.95 | 0 | 20,458 | 0.00% |
|
| 2018/09/05 | 0 | 0.00 | 4 | 22.86 | 22.95 | -4 | 20,773 | -0.02% |
|
| 2018/09/04 | 10 | 22.55 | 1 | 22.50 | 22.60 | 9 | 20,969 | 0.04% |
|
| 2018/09/03 | 11 | 22.60 | 9 | 22.25 | 22.25 | 2 | 21,380 | 0.01% |
|
| 2018/08/31 | 2 | 22.90 | 13 | 22.80 | 22.90 | -11 | 21,938 | -0.05% |
|
| 2018/08/30 | 5 | 22.84 | 9 | 23.14 | 22.85 | -4 | 22,077 | -0.02% |
|
| 2018/08/29 | 14 | 22.73 | 2 | 23.38 | 22.85 | 12 | 22,219 | 0.05% |
|
| 2018/08/28 | 32 | 23.06 | 26 | 23.12 | 22.70 | 6 | 22,516 | 0.03% |
|
| 2018/08/27 | 5 | 22.51 | 0 | 0.00 | 22.50 | 5 | 22,837 | 0.02% |
|
| 2018/08/24 | 1 | 22.45 | 2 | 22.55 | 22.45 | -1 | 23,645 | 0.00% |
|
| 2018/08/23 | 1 | 22.10 | 0 | 0.00 | 22.05 | 1 | 24,241 | 0.00% |
|
| 2018/08/22 | 4 | 22.06 | 1 | 22.25 | 22.05 | 3 | 24,375 | 0.01% |
|
| 2018/08/21 | 1 | 22.05 | 1 | 22.25 | 22.20 | 0 | 24,402 | 0.00% |
|
| 2018/08/20 | 6 | 22.13 | 7 | 22.44 | 22.00 | -1 | 24,419 | 0.00% |
|
| 2018/08/17 | 4 | 22.34 | 0 | 0.00 | 22.25 | 4 | 24,401 | 0.02% |
|
| 2018/08/16 | 12 | 21.74 | 10 | 22.65 | 22.35 | 2 | 24,380 | 0.01% |
|
| 2018/08/15 | 2 | 21.90 | 3 | 21.70 | 21.75 | -1 | 24,083 | 0.00% |
|
| 2018/08/14 | 8 | 22.69 | 2 | 22.85 | 22.55 | 6 | 23,947 | 0.03% |
|
| 2018/08/13 | 29 | 22.61 | 10 | 22.34 | 22.40 | 19 | 23,859 | 0.08% |
|
| 2018/08/10 | 1 | 24.65 | 7 | 24.69 | 24.50 | -6 | 23,631 | -0.03% |
|
| 2018/08/09 | 4 | 24.68 | 6 | 24.63 | 24.50 | -2 | 23,490 | -0.01% |
|
| 2018/08/08 | 3 | 25.52 | 42 | 25.30 | 25.10 | -39 | 23,518 | -0.17% |
|
| 2018/08/07 | 13 | 25.40 | 9 | 25.40 | 25.20 | 4 | 23,422 | 0.02% |
|
| 2018/08/06 | 4 | 26.25 | 4 | 26.45 | 26.30 | 0 | 23,274 | 0.00% |
|
| 2018/08/03 | 6 | 26.15 | 4 | 26.11 | 26.10 | 2 | 23,219 | 0.01% |
|
| 2018/08/02 | 45 | 26.68 | 6 | 26.77 | 26.00 | 39 | 23,130 | 0.17% |
|
| 2018/08/01 | 24 | 26.51 | 0 | 0.00 | 26.40 | 24 | 22,657 | 0.11% |
|
| 2018/07/31 | 1 | 26.30 | 5 | 26.46 | 26.50 | -4 | 22,500 | -0.02% |
|
| 2018/07/30 | 19 | 26.39 | 17 | 26.38 | 26.15 | 2 | 22,424 | 0.01% |
|
| 2018/07/27 | 66 | 26.61 | 63 | 26.62 | 26.85 | 3 | 22,151 | 0.01% |
|
| 2018/07/26 | 22 | 25.45 | 2 | 25.55 | 25.45 | 20 | 21,477 | 0.09% |
|
| 2018/07/25 | 1 | 25.00 | 0 | 0.00 | 24.95 | 1 | 21,285 | 0.00% |
|
| 2018/07/24 | 3 | 24.93 | 1 | 25.00 | 25.00 | 2 | 21,245 | 0.01% |
|
| 2018/07/23 | 39 | 24.88 | 2 | 25.33 | 24.60 | 37 | 21,176 | 0.17% |
|
| 2018/07/20 | 28 | 25.84 | 30 | 25.80 | 25.85 | -2 | 20,869 | -0.01% |
|
| 2018/07/19 | 16 | 26.94 | 7 | 26.99 | 27.10 | 9 | 20,670 | 0.04% |
|
| 2018/07/18 | 17 | 26.75 | 11 | 26.94 | 26.50 | 6 | 20,395 | 0.03% |
|
| 2018/07/17 | 25 | 26.88 | 8 | 27.18 | 26.65 | 17 | 20,214 | 0.08% |
|
| 2018/07/16 | 14 | 27.61 | 5 | 27.55 | 27.50 | 9 | 20,095 | 0.04% |
|
| 2018/07/13 | 7 | 27.34 | 14 | 27.78 | 27.40 | -7 | 19,820 | -0.04% |
|
| 2018/07/12 | 11 | 26.95 | 6 | 27.40 | 26.85 | 5 | 19,498 | 0.03% |
|
| 2018/07/11 | 23 | 27.22 | 19 | 27.34 | 27.00 | 4 | 19,339 | 0.02% |
|
| 2018/07/10 | 9 | 26.72 | 3 | 26.97 | 27.00 | 6 | 18,959 | 0.03% |
|
| 2018/07/09 | 15 | 26.77 | 8 | 27.08 | 27.20 | 7 | 18,764 | 0.04% |
|
| 2018/07/06 | 26 | 26.34 | 28 | 26.70 | 26.30 | -2 | 18,472 | -0.01% |
|
| 2018/07/05 | 26 | 27.34 | 15 | 25.97 | 25.90 | 11 | 18,151 | 0.06% |
|
| 2018/07/04 | 2 | 27.85 | 2 | 28.08 | 27.60 | 0 | 17,948 | 0.00% |
|
| 2018/07/03 | 27 | 28.78 | 19 | 28.68 | 27.70 | 8 | 17,621 | 0.05% |
|
| 2018/07/02 | 5 | 28.79 | 2 | 29.23 | 28.45 | 3 | 17,320 | 0.02% |
|
| 2018/06/29 | 19 | 28.97 | 29 | 29.36 | 29.40 | -10 | 17,004 | -0.06% |
|
| 2018/06/28 | 20 | 29.13 | 11 | 29.03 | 28.75 | 9 | 16,361 | 0.06% |
|
| 2018/06/27 | 79.2 | 30.81 | 58 | 30.34 | 29.80 | 21.2 | 16,090 | 0.13% |
|
| 2018/06/26 | 32 | 29.55 | 26 | 29.76 | 29.80 | 6 | 15,756 | 0.04% |
|
| 2018/06/25 | 12 | 31.78 | 12 | 31.67 | 30.85 | 0 | 15,136 | 0.00% |
|
| 2018/06/22 | 78 | 34.59 | 34 | 34.48 | 33.25 | 44 | 14,312 | 0.31% |
|
| 2018/06/21 | 272 | 33.15 | 265 | 33.25 | 33.40 | 7 | 12,210 | 0.06% |
大買/大賣/
|
| 2018/06/20 | 14.5 | 31.64 | 16 | 31.68 | 30.40 | -1.5 | 11,036 | -0.01% |
|
| 2018/06/19 | 386 | 32.90 | 458 | 32.61 | 32.35 | -72 | 9,988 | -0.72% |
大買/大賣/
|
| 2018/06/15 | 6 | 27.66 | 10 | 28.29 | 30.45 | -4 | 8,619 | -0.05% |
|
| 2018/06/14 | 1 | 27.85 | 1 | 28.05 | 27.70 | 0 | 8,117 | 0.00% |
|
| 2018/06/13 | 11 | 28.76 | 21 | 28.51 | 28.30 | -10 | 8,003 | -0.12% |
|
| 2018/06/12 | 5 | 27.76 | 6 | 28.06 | 27.75 | -1 | 7,649 | -0.01% |
|
| 2018/06/11 | 6 | 29.57 | 5.7 | 29.45 | 28.85 | 0.3 | 7,406 | 0.00% |
|
| 2018/06/08 | 60 | 28.22 | 80.6 | 28.34 | 28.55 | -20.6 | 7,046 | -0.29% |
|
| 2018/06/07 | 40 | 27.06 | 17.2 | 27.25 | 27.00 | 22.8 | 6,556 | 0.35% |
|
| 2018/06/06 | 17 | 26.92 | 26 | 27.20 | 27.45 | -9 | 6,469 | -0.14% |
|
| 2018/06/05 | 15 | 27.31 | 13 | 27.07 | 27.30 | 2 | 6,305 | 0.03% |
|
| 2018/06/04 | 16 | 27.34 | 12 | 27.17 | 26.65 | 4 | 6,121 | 0.07% |
|
| 2018/06/01 | 23 | 27.11 | 20 | 27.14 | 26.85 | 3 | 5,703 | 0.05% |
|
| 2018/05/31 | 176 | 24.98 | 201 | 25.13 | 25.60 | -25 | 4,897 | -0.51% |
大買/大賣/
|
| 2018/05/30 | 0 | 0.00 | 19 | 23.28 | 23.30 | -19 | 4,319 | -0.44% |
|
| 2018/05/29 | 10 | 23.24 | 0 | 0.00 | 23.05 | 10 | 4,252 | 0.24% |
|
| 2018/05/28 | 0 | 0.00 | 2 | 23.05 | 23.10 | -2 | 4,333 | -0.05% |
|
| 2018/05/25 | 7 | 22.94 | 11 | 22.89 | 22.90 | -4 | 4,493 | -0.09% |
|
| 2018/05/24 | 10 | 22.55 | 19 | 22.47 | 22.55 | -9 | 4,402 | -0.20% |
|
| 2018/05/23 | 3 | 22.07 | 6 | 22.16 | 22.05 | -3 | 4,397 | -0.07% |
|
| 2018/05/22 | 12 | 22.13 | 2 | 22.13 | 22.05 | 10 | 4,458 | 0.22% |
|
| 2018/05/21 | 5 | 22.18 | 11 | 22.24 | 22.25 | -6 | 4,496 | -0.13% |
|
| 2018/05/18 | 11 | 22.17 | 9 | 22.29 | 22.00 | 2 | 4,516 | 0.04% |
|
| 2018/05/17 | 15 | 22.36 | 1 | 22.45 | 22.25 | 14 | 4,561 | 0.31% |
|
| 2018/05/16 | 1 | 22.75 | 18.8 | 22.79 | 22.75 | -17.8 | 4,561 | -0.39% |
|
| 2018/05/15 | 13 | 22.22 | 7 | 22.22 | 22.35 | 6 | 4,472 | 0.13% |
|
| 2018/05/14 | 5 | 21.99 | 8 | 22.08 | 22.35 | -3 | 4,538 | -0.07% |
|
| 2018/05/11 | 1 | 21.90 | 6 | 21.99 | 21.85 | -5 | 4,560 | -0.11% |
|
| 2018/05/10 | 5 | 21.92 | 0 | 0.00 | 21.90 | 5 | 4,590 | 0.11% |
|
| 2018/05/09 | 12 | 21.90 | 9 | 21.97 | 21.80 | 3 | 4,630 | 0.06% |
|
| 2018/05/08 | 12 | 22.23 | 0 | 0.00 | 22.10 | 12 | 4,632 | 0.26% |
|
| 2018/05/07 | 1 | 22.30 | 0 | 0.00 | 22.35 | 1 | 4,667 | 0.02% |
|
| 2018/05/04 | 5 | 22.40 | 0 | 0.00 | 22.20 | 5 | 4,662 | 0.11% |
|
| 2018/05/03 | 2 | 22.10 | 5 | 22.31 | 22.40 | -3 | 4,685 | -0.06% |
|
| 2018/05/02 | 19 | 22.08 | 1 | 22.25 | 22.15 | 18 | 4,755 | 0.38% |
|
| 2018/04/27 | 11 | 22.08 | 0 | 0.00 | 22.05 | 11 | 4,875 | 0.23% |
|
| 2018/04/26 | 0 | 0.00 | 2 | 22.55 | 22.10 | -2 | 4,977 | -0.04% |
|
| 2018/04/24 | 0 | 0.00 | 3 | 22.30 | 22.40 | -3 | 5,308 | -0.06% |
|
| 2018/04/23 | 3 | 23.53 | 13 | 23.95 | 22.85 | -10 | 5,385 | -0.19% |
|
| 2018/04/20 | 1 | 23.40 | 5 | 23.50 | 23.55 | -4 | 5,516 | -0.07% |
|
| 2018/04/19 | 1 | 23.25 | 9 | 23.08 | 23.30 | -8 | 5,648 | -0.14% |
|
| 2018/04/18 | 1 | 22.50 | 0 | 0.00 | 22.50 | 1 | 5,700 | 0.02% |
|
| 2018/04/17 | 19 | 22.37 | 2 | 22.75 | 22.00 | 17 | 5,675 | 0.30% |
|
| 2018/04/16 | 5 | 22.54 | 5 | 22.57 | 22.50 | 0 | 5,651 | 0.00% |
|
| 2018/04/13 | 2 | 22.60 | 9 | 22.88 | 22.85 | -7 | 5,658 | -0.12% |
|
| 2018/04/12 | 4 | 22.73 | 6 | 22.93 | 22.70 | -2 | 5,714 | -0.03% |
|
| 2018/04/11 | 15 | 22.97 | 28.1 | 22.76 | 22.75 | -13.1 | 5,807 | -0.23% |
|
| 2018/04/10 | 2 | 23.45 | 3 | 23.28 | 23.35 | -1 | 5,975 | -0.02% |
|
| 2018/04/09 | 3 | 22.83 | 4 | 22.96 | 23.20 | -1 | 5,937 | -0.02% |
|
| 2018/04/03 | 13 | 22.88 | 33 | 22.58 | 23.05 | -20 | 5,902 | -0.34% |
|
| 2018/04/02 | 12 | 22.65 | 0 | 0.00 | 22.45 | 12 | 5,921 | 0.20% |
|
| 2018/03/31 | 6 | 22.87 | 2 | 22.95 | 22.90 | 4 | 5,933 | 0.07% |
|
| 2018/03/30 | 6 | 22.90 | 11 | 23.22 | 23.05 | -5 | 6,017 | -0.08% |
|
| 2018/03/29 | 9 | 22.87 | 7 | 22.87 | 23.00 | 2 | 5,981 | 0.03% |
|
| 2018/03/28 | 5 | 22.20 | 21 | 21.86 | 22.20 | -16 | 5,851 | -0.27% |
|
| 2018/03/27 | 2 | 21.65 | 7 | 21.69 | 21.65 | -5 | 5,824 | -0.09% |
|
| 2018/03/26 | 15 | 21.49 | 11 | 21.55 | 21.40 | 4 | 5,804 | 0.07% |
|
| 2018/03/23 | 18 | 21.30 | 7 | 21.56 | 21.40 | 11 | 5,789 | 0.19% |
|
| 2018/03/22 | 9 | 22.65 | 4 | 22.35 | 22.30 | 5 | 5,800 | 0.09% |
|
| 2018/03/21 | 54 | 22.89 | 12 | 23.26 | 22.75 | 42 | 5,777 | 0.73% |
|
| 2018/03/20 | 4 | 22.88 | 26 | 23.00 | 23.15 | -22 | 5,721 | -0.38% |
|
| 2018/03/19 | 4 | 22.79 | 2 | 22.85 | 22.65 | 2 | 5,656 | 0.04% |
|
| 2018/03/16 | 17 | 23.25 | 3 | 23.13 | 23.00 | 14 | 5,682 | 0.25% |
|
| 2018/03/15 | 16 | 23.50 | 0 | 0.00 | 23.50 | 16 | 5,752 | 0.28% |
|
| 2018/03/14 | 14 | 23.76 | 12 | 23.80 | 23.80 | 2 | 5,802 | 0.03% |
|
| 2018/03/13 | 14 | 24.21 | 7 | 24.40 | 24.05 | 7 | 5,946 | 0.12% |
|
| 2018/03/12 | 0 | 0.00 | 25 | 24.12 | 24.25 | -25 | 6,021 | -0.42% |
|
| 2018/03/09 | 5 | 23.54 | 3 | 23.60 | 23.65 | 2 | 6,071 | 0.03% |
|
| 2018/03/08 | 18 | 23.93 | 11 | 24.46 | 23.80 | 7 | 6,163 | 0.11% |
|
| 2018/03/07 | 1 | 23.85 | 5 | 24.01 | 23.45 | -4 | 6,081 | -0.07% |
|
| 2018/03/06 | 1 | 23.80 | 8 | 23.44 | 23.85 | -7 | 6,221 | -0.11% |
|
| 2018/03/05 | 14 | 23.24 | 7 | 23.71 | 22.90 | 7 | 6,385 | 0.11% |
|
| 2018/03/02 | 13 | 23.79 | 6 | 23.86 | 23.85 | 7 | 6,628 | 0.11% |
|
| 2018/03/01 | 4 | 23.40 | 10 | 23.67 | 24.30 | -6 | 6,814 | -0.09% |
|
| 2018/02/27 | 8 | 23.66 | 13 | 23.76 | 23.30 | -5 | 7,022 | -0.07% |
|
| 2018/02/26 | 2 | 23.25 | 4 | 23.50 | 23.25 | -2 | 7,364 | -0.03% |
|
| 2018/02/23 | 15 | 23.20 | 8 | 23.30 | 23.15 | 7 | 8,447 | 0.08% |
|
| 2018/02/22 | 0 | 0.00 | 25 | 22.76 | 23.05 | -25 | 8,718 | -0.29% |
|
| 2018/02/21 | 18 | 22.45 | 9 | 22.30 | 22.45 | 9 | 8,702 | 0.10% |
|
| 2018/02/12 | 16 | 22.04 | 6 | 22.08 | 21.55 | 10 | 8,672 | 0.12% |
|
| 2018/02/09 | 3 | 21.00 | 9 | 21.96 | 21.85 | -6 | 8,696 | -0.07% |
|
| 2018/02/08 | 0 | 0.00 | 10 | 21.81 | 22.15 | -10 | 8,781 | -0.11% |
|
| 2018/02/07 | 41 | 21.81 | 21 | 21.74 | 21.50 | 20 | 8,779 | 0.23% |
|
| 2018/02/06 | 30 | 21.94 | 6 | 21.75 | 21.20 | 24 | 8,748 | 0.27% |
|
| 2018/02/05 | 3 | 22.45 | 3 | 22.72 | 22.95 | 0 | 8,705 | 0.00% |
|
| 2018/02/02 | 9 | 23.03 | 9 | 23.29 | 23.15 | 0 | 8,780 | 0.00% |
|
| 2018/02/01 | 1.2 | 23.04 | 9 | 22.91 | 23.10 | -7.8 | 8,940 | -0.09% |
|
| 2018/01/31 | 3 | 22.62 | 11 | 22.74 | 22.70 | -8 | 9,026 | -0.09% |
|
| 2018/01/30 | 25 | 22.97 | 26 | 23.12 | 22.85 | -1 | 9,326 | -0.01% |
|
| 2018/01/29 | 21 | 23.05 | 3 | 22.90 | 22.85 | 18 | 9,389 | 0.19% |
|
| 2018/01/26 | 8 | 23.10 | 9 | 23.28 | 23.20 | -1 | 9,368 | -0.01% |
|
| 2018/01/24 | 11 | 23.21 | 13 | 23.24 | 23.20 | -2 | 9,370 | -0.02% |
|
| 2018/01/23 | 18 | 23.28 | 24 | 23.35 | 23.10 | -6 | 9,438 | -0.06% |
|
| 2018/01/22 | 11 | 23.30 | 12 | 23.49 | 23.25 | -1 | 9,375 | -0.01% |
|
| 2018/01/19 | 6 | 23.43 | 13 | 23.53 | 23.50 | -7 | 9,315 | -0.08% |
|
| 2018/01/18 | 10 | 23.72 | 37 | 23.69 | 23.55 | -27 | 9,269 | -0.29% |
|
| 2018/01/17 | 13 | 23.19 | 23 | 23.44 | 23.30 | -10 | 9,004 | -0.11% |
|
| 2018/01/16 | 55 | 23.29 | 27 | 23.21 | 23.30 | 28 | 8,980 | 0.31% |
|
| 2018/01/15 | 50 | 22.95 | 18 | 22.92 | 23.25 | 32 | 8,829 | 0.36% |
|
| 2018/01/12 | 18 | 22.17 | 14 | 22.25 | 22.20 | 4 | 8,657 | 0.05% |
|
| 2018/01/11 | 1 | 21.35 | 13 | 21.50 | 21.30 | -12 | 8,558 | -0.14% |
|
| 2018/01/10 | 18 | 21.23 | 27 | 21.42 | 21.15 | -9 | 8,606 | -0.10% |
|
| 2018/01/09 | 5 | 21.40 | 31 | 21.76 | 21.40 | -26 | 8,630 | -0.30% |
|
| 2018/01/08 | 25 | 21.94 | 4 | 21.45 | 21.45 | 21 | 8,685 | 0.24% |
|
| 2018/01/05 | 27 | 22.44 | 19 | 22.62 | 22.45 | 8 | 8,670 | 0.09% |
|
| 2018/01/04 | 11 | 22.30 | 10 | 22.38 | 23.10 | 1 | 8,692 | 0.01% |
|
| 2018/01/03 | 0 | 0.00 | 13 | 21.62 | 21.70 | -13 | 8,776 | -0.15% |
|
| 2018/01/02 | 10 | 21.24 | 0.8 | 21.15 | 21.30 | 9.2 | 9,028 | 0.10% |
|