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-頭份 券商分點個股進出
華南永昌-頭份 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
|
| 2024/04/25 | 0 | 0.00 | 5 | 70.50 | 70.20 | -5 | 6,379 | -0.08% |
|
| 2024/04/24 | 5 | 69.60 | 0 | 0.00 | 70.40 | 5 | 6,374 | 0.08% |
|
| 2024/04/22 | 5 | 69.50 | 0.1 | 68.40 | 68.30 | 4.9 | 6,358 | 0.08% |
|
| 2024/04/19 | 0 | 0.00 | 1 | 70.40 | 70.50 | -1 | 6,293 | -0.02% |
|
| 2024/04/17 | 2 | 72.10 | 5 | 71.50 | 72.60 | -3 | 6,201 | -0.05% |
|
| 2024/04/16 | 5 | 70.50 | 1 | 70.50 | 70.60 | 4 | 6,136 | 0.07% |
|
| 2024/04/15 | 2 | 72.30 | 0 | 0.00 | 72.00 | 2 | 6,060 | 0.03% |
|
| 2024/04/12 | 13 | 73.52 | 2 | 73.30 | 73.20 | 11 | 6,030 | 0.18% |
|
| 2024/04/11 | 3 | 72.67 | 1 | 72.70 | 72.80 | 2 | 5,949 | 0.03% |
|
| 2024/04/08 | 1 | 70.80 | 3 | 71.40 | 70.80 | -2 | 5,787 | -0.03% |
|
| 2024/04/03 | 0 | 0.00 | 2 | 71.80 | 71.80 | -2 | 5,763 | -0.03% |
|
| 2024/04/01 | 0.1 | 71.00 | 0 | 0.00 | 71.60 | 0.1 | 5,670 | 0.00% |
|
| 2024/03/29 | 3 | 70.93 | 0 | 0.00 | 71.00 | 3 | 5,597 | 0.05% |
|
| 2024/03/28 | 6 | 74.05 | 2 | 74.70 | 72.00 | 4 | 5,390 | 0.07% |
|
| 2024/03/27 | 3 | 72.93 | 1 | 73.50 | 73.80 | 2 | 5,144 | 0.04% |
|
| 2024/03/26 | 1 | 72.10 | 0 | 72.40 | 71.00 | 1 | 4,978 | 0.02% |
|
| 2024/03/25 | 1 | 73.60 | 1 | 72.40 | 72.30 | 0 | 4,974 | 0.00% |
|
| 2024/03/22 | 2 | 75.20 | 5 | 71.88 | 72.40 | -3 | 4,944 | -0.06% |
|
| 2024/03/21 | 3 | 76.50 | 5 | 75.40 | 74.70 | -2 | 4,910 | -0.04% |
|
| 2024/03/20 | 7 | 77.36 | 17 | 77.42 | 75.60 | -10 | 5,085 | -0.20% |
|
| 2024/03/19 | 2 | 73.60 | 3 | 73.37 | 73.50 | -1 | 5,072 | -0.02% |
|
| 2024/03/18 | 2 | 71.80 | 2 | 70.80 | 72.10 | 0 | 4,948 | 0.00% |
|
| 2024/03/15 | 2 | 68.20 | 4 | 67.90 | 68.80 | -2 | 4,832 | -0.04% |
|
| 2024/03/13 | 0 | 0.00 | 2 | 70.50 | 70.10 | -2 | 4,716 | -0.04% |
|
| 2024/03/12 | 4 | 69.68 | 0 | 0.00 | 69.90 | 4 | 4,674 | 0.09% |
|
| 2024/03/11 | 12 | 68.58 | 2 | 68.70 | 68.40 | 10 | 4,698 | 0.21% |
|
| 2024/03/08 | 4 | 70.48 | 3 | 71.13 | 69.00 | 1 | 4,758 | 0.02% |
|
| 2024/03/07 | 1 | 71.00 | 3 | 71.30 | 69.60 | -2 | 4,727 | -0.04% |
|
| 2024/03/06 | 5 | 69.74 | 0.2 | 70.20 | 70.20 | 4.8 | 4,786 | 0.10% |
|
| 2024/03/04 | 3 | 68.10 | 3 | 67.83 | 67.90 | 0 | 5,024 | 0.00% |
|
| 2024/03/01 | 1 | 67.30 | 2 | 68.65 | 67.20 | -1 | 4,971 | -0.02% |
|
| 2024/02/29 | 1 | 70.30 | 0 | 0.00 | 70.30 | 1 | 4,814 | 0.02% |
|
| 2024/02/27 | 1 | 69.80 | 10 | 69.40 | 70.00 | -9 | 4,781 | -0.19% |
|
| 2024/02/26 | 2 | 73.05 | 1 | 73.60 | 72.30 | 1 | 4,667 | 0.02% |
|
| 2024/02/23 | 32 | 73.21 | 18 | 72.84 | 72.50 | 14 | 4,542 | 0.31% |
|
| 2024/02/22 | 3 | 70.67 | 4 | 70.30 | 70.80 | -1 | 4,207 | -0.02% |
|
| 2024/02/21 | 2 | 69.10 | 1 | 68.80 | 68.80 | 1 | 4,122 | 0.02% |
|
| 2024/02/20 | 0 | 0.00 | 1 | 69.50 | 68.20 | -1 | 4,144 | -0.02% |
|
| 2024/02/16 | 1 | 69.70 | 0 | 0.00 | 69.50 | 1 | 4,088 | 0.02% |
|
| 2024/02/15 | 2 | 68.20 | 0 | 0.00 | 68.20 | 2 | 4,032 | 0.05% |
|
| 2024/01/26 | 5 | 69.22 | 6 | 67.45 | 67.20 | -1 | 4,139 | -0.02% |
|
| 2024/01/25 | 1 | 68.50 | 1 | 68.70 | 68.70 | 0 | 4,117 | 0.00% |
|
| 2024/01/17 | 0 | 0.00 | 1 | 65.70 | 65.80 | -1 | 4,124 | -0.02% |
|
| 2024/01/16 | 1 | 66.10 | 0 | 0.00 | 66.10 | 1 | 4,139 | 0.02% |
|
| 2024/01/03 | 0 | 0.00 | 1 | 63.80 | 65.00 | -1 | 4,664 | -0.02% |
|
| 2023/12/26 | 5 | 66.80 | 6 | 66.68 | 66.80 | -1 | 4,565 | -0.02% |
|
| 2023/12/25 | 3 | 66.20 | 0 | 0.00 | 66.40 | 3 | 4,552 | 0.07% |
|
| 2023/12/21 | 0 | 0.00 | 8 | 68.10 | 68.10 | -8 | 4,515 | -0.18% |
|
| 2023/12/19 | 1 | 68.50 | 3 | 67.70 | 67.80 | -2 | 4,433 | -0.05% |
|
| 2023/12/15 | 15 | 67.14 | 5 | 67.78 | 67.20 | 10 | 4,545 | 0.22% |
|
| 2023/12/14 | 6 | 68.68 | 5 | 71.90 | 71.90 | 1 | 4,467 | 0.02% |
|
| 2023/12/13 | 0 | 0.00 | 30 | 66.00 | 66.40 | -30 | 4,163 | -0.72% |
|
| 2023/12/12 | 31 | 66.19 | 0 | 0.00 | 65.80 | 31 | 4,245 | 0.73% |
|
| 2023/12/08 | 6 | 64.55 | 10 | 64.60 | 64.70 | -4 | 4,198 | -0.10% |
|
| 2023/12/06 | 4 | 64.60 | 0 | 0.00 | 65.40 | 4 | 4,158 | 0.10% |
|
| 2023/12/05 | 0 | 0.00 | 1 | 65.50 | 65.50 | -1 | 4,084 | -0.02% |
|
| 2023/12/04 | 5 | 65.62 | 0 | 0.00 | 66.00 | 5 | 4,013 | 0.12% |
|
| 2023/12/01 | 5 | 64.80 | 5 | 65.80 | 65.80 | 0 | 3,943 | 0.00% |
|
| 2023/11/30 | 6 | 63.88 | 9 | 63.32 | 63.80 | -3 | 3,722 | -0.08% |
|
| 2023/11/29 | 3 | 61.93 | 0 | 0.00 | 62.00 | 3 | 3,478 | 0.09% |
|
| 2023/11/24 | 1 | 61.00 | 5 | 60.80 | 60.70 | -4 | 3,493 | -0.11% |
|
| 2023/11/22 | 0 | 60.90 | 0 | 0.00 | 60.90 | 0 | 3,537 | 0.00% |
|
| 2023/11/21 | 0 | 0.00 | 6 | 61.03 | 60.70 | -6 | 3,565 | -0.17% |
|
| 2023/11/17 | 3 | 61.80 | 0 | 0.00 | 61.00 | 3 | 3,803 | 0.08% |
|
| 2023/11/15 | 6 | 62.18 | 7 | 61.21 | 60.90 | -1 | 3,836 | -0.03% |
|
| 2023/11/14 | 6 | 61.38 | 1 | 61.20 | 61.50 | 5 | 3,792 | 0.13% |
|
| 2023/11/13 | 0 | 0.00 | 2 | 60.60 | 60.50 | -2 | 3,777 | -0.05% |
|
| 2023/11/10 | 0 | 0.00 | 9 | 60.56 | 60.20 | -9 | 3,769 | -0.24% |
|
| 2023/11/09 | 0 | 0.00 | 4 | 61.18 | 60.80 | -4 | 3,748 | -0.11% |
|
| 2023/11/08 | 2 | 61.80 | 14 | 61.57 | 61.40 | -12 | 3,736 | -0.32% |
|
| 2023/11/06 | 1 | 61.50 | 0 | 0.00 | 61.50 | 1 | 3,649 | 0.03% |
|
| 2023/11/03 | 14 | 61.21 | 1 | 61.10 | 61.50 | 13 | 3,596 | 0.36% |
|
| 2023/11/02 | 0 | 0.00 | 6 | 60.63 | 60.90 | -6 | 3,546 | -0.17% |
|
| 2023/10/31 | 1 | 60.90 | 1 | 59.20 | 59.30 | 0 | 3,490 | 0.00% |
|
| 2023/10/30 | 0 | 0.00 | 2 | 60.10 | 59.90 | -2 | 3,486 | -0.06% |
|
| 2023/10/27 | 2 | 60.70 | 1 | 59.50 | 59.40 | 1 | 3,500 | 0.03% |
|
| 2023/10/26 | 4 | 61.10 | 9 | 60.40 | 60.20 | -5 | 3,491 | -0.14% |
|
| 2023/10/25 | 6 | 61.62 | 8 | 61.39 | 62.00 | -2 | 3,448 | -0.06% |
|
| 2023/10/24 | 5 | 60.80 | 0 | 0.00 | 60.70 | 5 | 3,402 | 0.15% |
|
| 2023/10/23 | 1 | 61.10 | 3 | 60.00 | 59.90 | -2 | 3,432 | -0.06% |
|
| 2023/10/20 | 0 | 0.00 | 10 | 61.30 | 60.80 | -10 | 3,445 | -0.29% |
|
| 2023/10/19 | 3 | 60.83 | 2 | 61.10 | 60.70 | 1 | 3,413 | 0.03% |
|
| 2023/10/18 | 7 | 59.94 | 0 | 0.00 | 60.00 | 7 | 3,342 | 0.21% |
|
| 2023/10/17 | 1 | 60.10 | 1 | 60.40 | 60.70 | 0 | 3,292 | 0.00% |
|
| 2023/10/16 | 5 | 59.30 | 0 | 0.00 | 59.20 | 5 | 3,230 | 0.15% |
|
| 2023/10/13 | 13 | 59.94 | 3 | 59.90 | 60.00 | 10 | 3,223 | 0.31% |
|
| 2023/10/04 | 1 | 57.60 | 0 | 0.00 | 57.60 | 1 | 3,130 | 0.03% |
|
| 2023/09/20 | 2 | 59.90 | 14 | 59.14 | 58.00 | -12 | 3,167 | -0.38% |
|
| 2023/09/19 | 16 | 60.64 | 4 | 60.70 | 60.80 | 12 | 2,973 | 0.40% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 59.00 | 58.80 | -1 | 2,660 | -0.04% |
|
| 2023/09/15 | 1 | 58.40 | 1 | 58.70 | 58.00 | 0 | 2,635 | 0.00% |
|
| 2023/09/12 | 0 | 0.00 | 4 | 57.70 | 57.40 | -4 | 2,488 | -0.16% |
|
| 2023/09/06 | 1 | 57.70 | 0 | 0.00 | 58.20 | 1 | 2,480 | 0.04% |
|
| 2023/08/31 | 2 | 57.45 | 1 | 57.50 | 57.70 | 1 | 2,435 | 0.04% |
|
| 2023/08/30 | 0 | 0.00 | 1 | 56.50 | 56.90 | -1 | 2,385 | -0.04% |
|
| 2023/08/25 | 0 | 0.00 | 0.5 | 56.30 | 56.60 | -0.5 | 2,319 | -0.02% |
|
| 2023/08/24 | 1 | 56.10 | 11 | 56.18 | 56.10 | -10 | 2,284 | -0.44% |
|
| 2023/08/23 | 2 | 55.30 | 12 | 55.18 | 55.40 | -10 | 2,157 | -0.46% |
|
| 2023/08/21 | 1 | 53.40 | 0 | 0.00 | 52.50 | 1 | 1,991 | 0.05% |
|
| 2023/08/17 | 0 | 0.00 | 0.5 | 51.20 | 51.30 | -0.5 | 1,919 | -0.03% |
|
| 2023/08/10 | 0 | 0.00 | 10 | 52.10 | 51.90 | -10 | 1,894 | -0.53% |
|
| 2023/08/02 | 10 | 52.70 | 0 | 0.00 | 52.00 | 10 | 1,872 | 0.53% |
|
| 2023/07/27 | 0 | 0.00 | 2 | 53.50 | 52.30 | -2 | 1,778 | -0.11% |
|
| 2023/07/26 | 0 | 0.00 | 1 | 57.20 | 57.00 | -1 | 1,700 | -0.06% |
|
| 2023/07/25 | 1 | 57.00 | 0 | 0.00 | 57.50 | 1 | 1,640 | 0.06% |
|
| 2023/07/24 | 1 | 57.70 | 0 | 0.00 | 57.50 | 1 | 1,629 | 0.06% |
|
| 2023/07/21 | 2 | 58.20 | 0 | 0.00 | 58.30 | 2 | 1,610 | 0.12% |
|
| 2023/07/14 | 0 | 0.00 | 1 | 58.00 | 58.30 | -1 | 1,505 | -0.07% |
|
| 2023/07/13 | 2 | 58.10 | 1 | 58.20 | 57.60 | 1 | 1,483 | 0.07% |
|
| 2023/07/12 | 0 | 0.00 | 1 | 57.30 | 57.40 | -1 | 1,447 | -0.07% |
|
| 2023/07/11 | 1 | 57.00 | 1 | 56.90 | 56.80 | 0 | 1,440 | 0.00% |
|
| 2023/07/10 | 1 | 57.00 | 2 | 56.65 | 56.50 | -1 | 1,454 | -0.07% |
|
| 2023/07/07 | 3 | 57.07 | 2 | 56.70 | 56.70 | 1 | 1,456 | 0.07% |
|
| 2023/07/06 | 2 | 58.60 | 3 | 58.27 | 57.80 | -1 | 1,433 | -0.07% |
|
| 2023/07/05 | 1 | 57.60 | 14 | 57.64 | 58.20 | -13 | 1,396 | -0.93% |
|
| 2023/07/04 | 0 | 0.00 | 2 | 55.95 | 56.00 | -2 | 1,278 | -0.16% |
|
| 2023/07/03 | 1 | 55.50 | 0 | 0.00 | 55.50 | 1 | 1,271 | 0.08% |
|
| 2023/06/29 | 1 | 55.20 | 0 | 0.00 | 55.40 | 1 | 1,306 | 0.08% |
|
| 2023/06/14 | 1 | 56.00 | 0 | 0.00 | 56.10 | 1 | 1,336 | 0.07% |
|
| 2023/06/08 | 0 | 0.00 | 2 | 55.80 | 55.60 | -2 | 1,345 | -0.15% |
|
| 2023/05/19 | 0 | 0.00 | 3 | 53.80 | 53.90 | -3 | 1,627 | -0.18% |
|
| 2023/05/18 | 0 | 0.00 | 2 | 53.55 | 53.40 | -2 | 1,627 | -0.12% |
|
| 2023/05/17 | 1 | 53.30 | 2 | 53.40 | 53.30 | -1 | 1,645 | -0.06% |
|
| 2023/05/16 | 2 | 53.00 | 0 | 0.00 | 53.00 | 2 | 1,640 | 0.12% |
|
| 2023/05/12 | 0 | 0.00 | 4 | 52.93 | 52.90 | -4 | 1,644 | -0.24% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 52.90 | 53.10 | -1 | 1,645 | -0.06% |
|
| 2023/05/09 | 0 | 0.00 | 1 | 52.70 | 52.60 | -1 | 1,647 | -0.06% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 53.60 | 53.10 | -1 | 1,651 | -0.06% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 53.10 | 53.20 | -1 | 1,662 | -0.06% |
|
| 2023/04/27 | 3 | 51.20 | 0 | 0.00 | 51.50 | 3 | 1,760 | 0.17% |
|
| 2023/04/26 | 1 | 52.00 | 0 | 0.00 | 52.30 | 1 | 1,710 | 0.06% |
|
| 2023/04/10 | 0 | 0.00 | 1 | 55.30 | 55.30 | -1 | 1,573 | -0.06% |
|
| 2023/04/07 | 1 | 55.90 | 0 | 0.00 | 55.70 | 1 | 1,560 | 0.06% |
|
| 2023/03/27 | 266 | 55.94 | 0 | 0.00 | 55.70 | 266 | 1,490 | 17.85% |
大買/鉅額交易
|
| 2023/03/22 | 0 | 0.00 | 1 | 55.50 | 55.70 | -1 | 1,500 | -0.07% |
|
| 2023/03/21 | 50 | 55.90 | 1 | 56.30 | 55.60 | 49 | 1,531 | 3.20% |
|
| 2023/03/17 | 0 | 0.00 | 2 | 55.60 | 55.80 | -2 | 1,520 | -0.13% |
|
| 2023/03/14 | 0 | 0.00 | 1 | 55.20 | 55.40 | -1 | 1,480 | -0.07% |
|
| 2023/03/13 | 0 | 0.00 | 2 | 55.50 | 55.60 | -2 | 1,489 | -0.13% |
|
| 2023/03/10 | 0 | 0.00 | 1 | 55.50 | 55.70 | -1 | 1,475 | -0.07% |
|
| 2023/03/08 | 10 | 56.20 | 0 | 0.00 | 56.10 | 10 | 1,438 | 0.70% |
|
| 2023/03/07 | 5 | 55.70 | 3 | 56.80 | 56.90 | 2 | 1,341 | 0.15% |
|
| 2023/03/03 | 0 | 0.00 | 0.2 | 55.00 | 54.90 | -0.2 | 1,252 | -0.02% |
|
| 2023/03/01 | 0.2 | 53.90 | 0 | 0.00 | 54.10 | 0.2 | 1,194 | 0.02% |
|
| 2023/02/20 | 0 | 52.00 | 0 | 0.00 | 52.10 | 0 | 1,167 | 0.00% |
|
| 2023/02/15 | 1 | 51.40 | 0 | 0.00 | 51.20 | 1 | 1,221 | 0.08% |
|
| 2023/02/13 | 0 | 0.00 | 2 | 51.70 | 51.90 | -2 | 1,222 | -0.16% |
|
| 2023/02/08 | 2 | 52.30 | 0 | 0.00 | 52.10 | 2 | 1,259 | 0.16% |
|
| 2023/02/06 | 0 | 52.20 | 0 | 0.00 | 51.80 | 0 | 1,294 | 0.00% |
|
| 2023/02/03 | 5 | 52.40 | 10 | 52.40 | 52.30 | -5 | 1,295 | -0.39% |
|
| 2023/02/02 | 0 | 0.00 | 4 | 51.95 | 52.20 | -4 | 1,297 | -0.31% |
|
| 2023/02/01 | 2 | 51.30 | 0 | 0.00 | 51.40 | 2 | 1,253 | 0.16% |
|
| 2023/01/31 | 0 | 0.00 | 2 | 50.60 | 50.90 | -2 | 1,228 | -0.16% |
|
| 2023/01/12 | 10 | 49.80 | 0 | 0.00 | 49.65 | 10 | 1,253 | 0.80% |
|
| 2022/12/28 | 5 | 48.15 | 0 | 0.00 | 48.20 | 5 | 1,417 | 0.35% |
|
| 2022/12/23 | 0 | 48.60 | 0 | 0.00 | 48.85 | 0 | 1,464 | 0.00% |
|
| 2022/12/20 | 0 | 0.00 | 0 | 48.70 | 48.25 | 0 | 1,528 | 0.00% |
|
| 2022/12/16 | 1 | 49.65 | 0 | 0.00 | 49.60 | 1 | 1,544 | 0.06% |
|
| 2022/12/15 | 1 | 50.20 | 0 | 0.00 | 50.40 | 1 | 1,536 | 0.07% |
|
| 2022/12/14 | 0 | 0.00 | 2 | 50.50 | 50.30 | -2 | 1,535 | -0.13% |
|
| 2022/12/01 | 0 | 0.00 | 1 | 50.70 | 50.70 | -1 | 1,539 | -0.06% |
|
| 2022/11/16 | 1 | 50.10 | 0 | 0.00 | 50.10 | 1 | 1,679 | 0.06% |
|
| 2022/11/14 | 0 | 0.00 | 1 | 49.75 | 49.80 | -1 | 1,653 | -0.06% |
|
| 2022/11/07 | 0 | 0.00 | 1 | 48.85 | 48.85 | -1 | 1,670 | -0.06% |
|
| 2022/11/02 | 0 | 0.00 | 4 | 47.90 | 48.05 | -4 | 1,716 | -0.23% |
|
| 2022/10/28 | 1 | 46.85 | 1 | 46.80 | 46.30 | 0 | 1,748 | 0.00% |
|
| 2022/10/21 | 1 | 46.80 | 1 | 47.10 | 46.55 | 0 | 1,887 | 0.00% |
|
| 2022/10/18 | 0 | 0.00 | 2 | 46.20 | 46.50 | -2 | 1,896 | -0.11% |
|
| 2022/10/05 | 0 | 0.00 | 4 | 45.04 | 45.00 | -4 | 2,116 | -0.19% |
|
| 2022/10/03 | 0 | 0.00 | 2 | 43.30 | 43.20 | -2 | 2,150 | -0.09% |
|
| 2022/09/30 | 0 | 0.00 | 90 | 41.67 | 42.50 | -90 | 2,188 | -4.11% |
|
| 2022/09/26 | 5 | 43.90 | 2 | 43.70 | 43.80 | 3 | 2,309 | 0.13% |
|
| 2022/09/19 | 1 | 47.00 | 0 | 0.00 | 46.95 | 1 | 2,560 | 0.04% |
|
| 2022/09/13 | 1 | 48.30 | 0 | 0.00 | 48.30 | 1 | 2,686 | 0.04% |
|
| 2022/09/07 | 0 | 0.00 | 46 | 48.02 | 47.60 | -46 | 2,805 | -1.64% |
|
| 2022/09/02 | 5 | 50.60 | 0 | 0.00 | 50.50 | 5 | 2,840 | 0.18% |
|
| 2022/09/01 | 2 | 50.40 | 1 | 50.50 | 50.30 | 1 | 2,875 | 0.03% |
|
| 2022/08/31 | 1 | 51.00 | 0 | 0.00 | 51.10 | 1 | 2,918 | 0.03% |
|
| 2022/08/26 | 1 | 52.00 | 11 | 51.64 | 51.90 | -10 | 3,183 | -0.31% |
|
| 2022/08/23 | 10 | 50.60 | 0 | 0.00 | 50.50 | 10 | 3,206 | 0.31% |
|
| 2022/08/22 | 1 | 51.10 | 0 | 0.00 | 51.20 | 1 | 3,202 | 0.03% |
|
| 2022/08/19 | 0 | 0.00 | 21 | 51.90 | 51.70 | -21 | 3,195 | -0.66% |
|
| 2022/08/17 | 0 | 0.00 | 20 | 51.50 | 51.50 | -20 | 3,168 | -0.63% |
|
| 2022/08/15 | 1 | 51.60 | 1 | 51.50 | 51.50 | 0 | 3,187 | 0.00% |
|
| 2022/08/12 | 0 | 0.00 | 1 | 50.70 | 51.20 | -1 | 3,180 | -0.03% |
|
| 2022/08/11 | 2 | 50.45 | 32 | 50.27 | 50.30 | -30 | 3,155 | -0.95% |
|
| 2022/08/10 | 0 | 0.00 | 2 | 49.78 | 49.60 | -2 | 3,146 | -0.06% |
|
| 2022/08/09 | 12 | 49.82 | 0 | 0.00 | 49.90 | 12 | 3,154 | 0.38% |
|
| 2022/08/08 | 1 | 50.30 | 10 | 49.55 | 50.00 | -9 | 3,138 | -0.29% |
|
| 2022/08/04 | 4 | 48.85 | 4 | 49.10 | 48.80 | 0 | 3,122 | 0.00% |
|
| 2022/08/03 | 2 | 49.85 | 1 | 49.15 | 49.10 | 1 | 3,105 | 0.03% |
|
| 2022/08/02 | 7 | 50.36 | 60 | 50.27 | 50.00 | -53 | 3,069 | -1.73% |
|
| 2022/08/01 | 1 | 49.80 | 0 | 0.00 | 49.80 | 1 | 3,007 | 0.03% |
|
| 2022/07/29 | 1 | 50.10 | 11 | 50.09 | 49.90 | -10 | 3,037 | -0.33% |
|
| 2022/07/28 | 10 | 49.55 | 0 | 0.00 | 49.65 | 10 | 3,058 | 0.33% |
|
| 2022/07/27 | 0 | 0.00 | 104 | 49.10 | 50.20 | -104 | 3,068 | -3.39% |
大賣/鉅額交易
|
| 2022/07/21 | 20 | 50.90 | 1 | 50.90 | 50.90 | 19 | 3,120 | 0.61% |
|
| 2022/07/20 | 20 | 50.50 | 0 | 0.00 | 50.00 | 20 | 3,112 | 0.64% |
|
| 2022/07/14 | 1 | 47.10 | 0 | 0.00 | 47.30 | 1 | 3,027 | 0.03% |
|
| 2022/07/13 | 1 | 50.60 | 0 | 0.00 | 50.60 | 1 | 2,958 | 0.03% |
|
| 2022/07/07 | 3 | 50.03 | 0 | 0.00 | 50.60 | 3 | 2,820 | 0.11% |
|
| 2022/06/30 | 1 | 51.30 | 0 | 0.00 | 51.90 | 1 | 2,837 | 0.04% |
|
| 2022/06/29 | 2 | 53.60 | 0.1 | 54.00 | 53.90 | 1.9 | 2,756 | 0.07% |
|
| 2022/06/28 | 0.1 | 55.10 | 0 | 0.00 | 54.90 | 0.1 | 2,715 | 0.00% |
|
| 2022/06/27 | 0 | 0.00 | 6 | 55.60 | 56.10 | -6 | 2,715 | -0.22% |
|
| 2022/06/24 | 4 | 55.18 | 0 | 0.00 | 55.00 | 4 | 2,734 | 0.15% |
|
| 2022/06/23 | 2 | 55.60 | 0 | 0.00 | 55.70 | 2 | 2,743 | 0.07% |
|
| 2022/06/22 | 6 | 56.53 | 1 | 57.10 | 56.20 | 5 | 2,730 | 0.18% |
|
| 2022/06/20 | 10 | 58.06 | 0 | 0.00 | 57.20 | 10 | 2,692 | 0.37% |
|
| 2022/06/16 | 0 | 0.00 | 1 | 61.80 | 60.80 | -1 | 2,603 | -0.04% |
|
| 2022/06/14 | 6 | 62.12 | 1 | 62.10 | 62.20 | 5 | 2,602 | 0.19% |
|
| 2022/06/13 | 1 | 61.60 | 15 | 61.60 | 61.70 | -14 | 2,562 | -0.55% |
|
| 2022/06/08 | 1 | 62.40 | 32 | 62.27 | 62.30 | -31 | 2,461 | -1.26% |
|
| 2022/06/07 | 1 | 61.50 | 12 | 61.33 | 60.80 | -11 | 2,283 | -0.48% |
|
| 2022/06/02 | 1 | 60.30 | 1 | 60.00 | 60.20 | 0 | 2,264 | 0.00% |
|
| 2022/06/01 | 20 | 60.30 | 0 | 0.00 | 60.30 | 20 | 2,268 | 0.88% |
|
| 2022/05/31 | 1 | 59.70 | 0 | 0.00 | 59.50 | 1 | 2,227 | 0.04% |
|
| 2022/05/23 | 0 | 0.00 | 1 | 59.80 | 59.80 | -1 | 2,253 | -0.04% |
|
| 2022/05/20 | 1 | 59.80 | 0 | 0.00 | 59.90 | 1 | 2,247 | 0.04% |
|
| 2022/05/19 | 0 | 0.00 | 2 | 59.55 | 59.60 | -2 | 2,234 | -0.09% |
|
| 2022/05/18 | 0 | 0.00 | 1 | 59.80 | 59.70 | -1 | 2,217 | -0.05% |
|
| 2022/05/17 | 0 | 0.00 | 2 | 59.20 | 59.30 | -2 | 2,192 | -0.09% |
|
| 2022/05/12 | 1 | 58.20 | 0 | 0.00 | 57.80 | 1 | 2,186 | 0.05% |
|
| 2022/05/11 | 1 | 59.10 | 0.1 | 59.20 | 58.70 | 1 | 2,164 | 0.04% |
|
| 2022/05/10 | 0.1 | 58.90 | 0 | 0.00 | 58.70 | 0.1 | 2,182 | 0.00% |
|
| 2022/05/09 | 1 | 59.10 | 0 | 0.00 | 58.60 | 1 | 2,199 | 0.05% |
|
| 2022/05/05 | 10 | 59.80 | 0 | 0.00 | 59.70 | 10 | 2,214 | 0.45% |
|
| 2022/05/04 | 1 | 59.40 | 2 | 59.15 | 59.20 | -1 | 2,207 | -0.05% |
|
| 2022/05/03 | 1 | 59.00 | 8 | 58.88 | 59.20 | -7 | 2,198 | -0.32% |
|
| 2022/04/15 | 0 | 0.00 | 7 | 57.20 | 57.20 | -7 | 2,439 | -0.29% |
|
| 2022/04/11 | 6 | 58.95 | 1 | 59.10 | 58.50 | 5 | 2,602 | 0.19% |
|
| 2022/04/08 | 3 | 60.20 | 12 | 60.13 | 60.10 | -9 | 2,555 | -0.35% |
|
| 2022/04/07 | 0 | 0.00 | 1 | 59.60 | 59.40 | -1 | 2,480 | -0.04% |
|
| 2022/04/06 | 1 | 58.60 | 0 | 0.00 | 58.70 | 1 | 2,401 | 0.04% |
|
| 2022/04/01 | 1 | 59.20 | 1 | 59.60 | 59.60 | 0 | 2,395 | 0.00% |
|
| 2022/03/31 | 0 | 0.00 | 30 | 59.63 | 59.60 | -30 | 2,407 | -1.25% |
|
| 2022/03/30 | 0 | 0.00 | 6 | 60.30 | 59.90 | -6 | 2,403 | -0.25% |
|
| 2022/03/29 | 9 | 60.27 | 0 | 0.00 | 60.10 | 9 | 2,382 | 0.38% |
|
| 2022/03/28 | 0 | 0.00 | 5.2 | 60.67 | 60.70 | -5.2 | 2,332 | -0.22% |
|
| 2022/03/23 | 1 | 59.40 | 2 | 59.15 | 59.20 | -1 | 2,260 | -0.04% |
|
| 2022/03/17 | 1 | 58.90 | 0 | 0.00 | 58.80 | 1 | 2,325 | 0.04% |
|
| 2022/03/11 | 2 | 57.60 | 0 | 0.00 | 57.70 | 2 | 2,361 | 0.08% |
|
| 2022/03/08 | 0 | 0.00 | 2 | 55.20 | 54.90 | -2 | 2,340 | -0.09% |
|
| 2022/03/01 | 0 | 57.80 | 1 | 57.61 | 57.80 | -1 | 2,433 | -0.04% |
|
| 2022/02/24 | 1 | 56.80 | 0 | 0.00 | 56.20 | 1 | 2,501 | 0.04% |
|
| 2022/02/10 | 1 | 59.50 | 1.2 | 58.93 | 59.30 | -0.2 | 3,229 | -0.01% |
|
| 2022/02/09 | 0 | 0.00 | 2 | 58.90 | 59.00 | -2 | 3,266 | -0.06% |
|
| 2022/01/26 | 0 | 0.00 | 1 | 56.80 | 56.50 | -1 | 3,443 | -0.03% |
|
| 2022/01/24 | 0.2 | 57.60 | 0 | 0.00 | 57.80 | 0.2 | 3,530 | 0.01% |
|
| 2022/01/21 | 0 | 0.00 | 1 | 58.50 | 58.30 | -1 | 3,548 | -0.03% |
|
| 2022/01/20 | 1 | 59.10 | 1 | 59.30 | 59.50 | 0 | 3,593 | 0.00% |
|
| 2022/01/19 | 1 | 59.50 | 0 | 0.00 | 59.50 | 1 | 3,629 | 0.03% |
|
| 2022/01/18 | 17 | 59.92 | 3.1 | 60.04 | 59.70 | 13.9 | 3,661 | 0.38% |
|
| 2022/01/17 | 0 | 0.00 | 0.1 | 59.10 | 58.90 | -0.1 | 3,565 | 0.00% |
|
| 2022/01/14 | 1 | 58.20 | 1 | 58.00 | 58.00 | 0 | 3,541 | 0.00% |
|
| 2022/01/13 | 0 | 0.00 | 2 | 59.20 | 59.00 | -2 | 3,558 | -0.06% |
|
| 2022/01/12 | 0 | 0.00 | 2 | 57.65 | 57.80 | -2 | 3,518 | -0.06% |
|
| 2022/01/11 | 2.1 | 57.96 | 1 | 58.00 | 57.50 | 1.1 | 3,566 | 0.03% |
|
| 2022/01/06 | 8 | 59.44 | 1 | 59.30 | 59.30 | 7 | 3,572 | 0.20% |
|
| 2022/01/05 | 2 | 60.00 | 3.1 | 59.81 | 59.60 | -1.1 | 3,597 | -0.03% |
|
| 2022/01/04 | 1 | 58.80 | 1 | 58.80 | 58.30 | 0 | 3,518 | 0.00% |
|
| 2022/01/03 | 0 | 0.00 | 5 | 59.30 | 58.80 | -5 | 3,530 | -0.14% |
|
| 2021/12/30 | 1 | 58.80 | 0 | 0.00 | 58.80 | 1 | 3,559 | 0.03% |
|
| 2021/12/29 | 1 | 58.81 | 2 | 59.15 | 59.00 | -1 | 3,591 | -0.03% |
|
| 2021/12/28 | 2 | 58.85 | 2 | 58.85 | 58.80 | 0 | 3,670 | 0.00% |
|
| 2021/12/27 | 1 | 58.80 | 1 | 58.90 | 58.90 | 0 | 3,720 | 0.00% |
|
| 2021/12/22 | 6.2 | 58.15 | 0 | 0.00 | 58.20 | 6.2 | 3,885 | 0.16% |
|
| 2021/12/21 | 1 | 57.90 | 0 | 0.00 | 57.90 | 1 | 3,910 | 0.03% |
|
| 2021/12/20 | 0 | 57.50 | 0 | 0.00 | 57.20 | 0 | 3,959 | 0.00% |
|
| 2021/12/17 | 3.1 | 58.18 | 0 | 0.00 | 57.60 | 3.1 | 3,987 | 0.08% |
|
| 2021/12/16 | 0 | 0.00 | 1 | 57.50 | 57.60 | -1 | 3,999 | -0.03% |
|
| 2021/12/15 | 4 | 57.05 | 0 | 0.00 | 57.00 | 4 | 4,034 | 0.10% |
|
| 2021/12/14 | 2 | 57.50 | 1 | 57.90 | 57.30 | 1 | 4,034 | 0.02% |
|
| 2021/12/13 | 2 | 57.60 | 0 | 0.00 | 57.50 | 2 | 4,050 | 0.05% |
|
| 2021/12/10 | 4 | 58.25 | 0 | 0.00 | 58.10 | 4 | 4,072 | 0.10% |
|
| 2021/12/09 | 6 | 58.53 | 3 | 58.77 | 58.70 | 3 | 4,078 | 0.07% |
|
| 2021/12/07 | 2 | 60.55 | 1 | 60.90 | 60.20 | 1 | 4,099 | 0.02% |
|
| 2021/12/06 | 1 | 60.20 | 7 | 60.30 | 60.20 | -6 | 4,168 | -0.14% |
|
| 2021/12/03 | 2 | 59.65 | 1 | 59.90 | 60.00 | 1 | 4,334 | 0.02% |
|
| 2021/12/02 | 2 | 60.25 | 0 | 0.00 | 59.90 | 2 | 4,470 | 0.04% |
|
| 2021/11/29 | 4 | 58.15 | 1 | 58.40 | 58.60 | 3 | 4,886 | 0.06% |
|
| 2021/11/26 | 4 | 59.20 | 0 | 0.00 | 59.00 | 4 | 4,977 | 0.08% |
|
| 2021/11/24 | 2 | 61.25 | 11 | 60.67 | 61.10 | -9 | 5,079 | -0.18% |
|
| 2021/11/23 | 5 | 61.18 | 3 | 60.67 | 60.60 | 2 | 5,241 | 0.04% |
|
| 2021/11/22 | 10 | 62.14 | 2 | 62.20 | 62.20 | 8 | 5,264 | 0.15% |
|
| 2021/11/19 | 2 | 61.90 | 1 | 61.80 | 61.90 | 1 | 5,347 | 0.02% |
|
| 2021/11/18 | 11 | 63.00 | 2.1 | 63.30 | 62.80 | 8.9 | 5,379 | 0.17% |
|
| 2021/11/16 | 7 | 61.00 | 2 | 60.90 | 61.00 | 5 | 5,224 | 0.10% |
|
| 2021/11/15 | 5 | 61.50 | 1 | 61.00 | 61.40 | 4 | 5,275 | 0.08% |
|
| 2021/11/11 | 5 | 60.20 | 1 | 59.80 | 59.70 | 4 | 5,407 | 0.07% |
|
| 2021/11/10 | 2 | 59.85 | 1 | 60.10 | 59.80 | 1 | 5,739 | 0.02% |
|
| 2021/11/09 | 12 | 59.73 | 1 | 60.40 | 60.20 | 11 | 5,876 | 0.19% |
|
| 2021/11/08 | 1 | 60.20 | 0 | 0.00 | 60.20 | 1 | 5,900 | 0.02% |
|
| 2021/11/04 | 0.2 | 60.60 | 0 | 0.00 | 60.40 | 0.2 | 6,187 | 0.00% |
|
| 2021/11/03 | 1 | 58.20 | 2 | 58.70 | 58.90 | -1 | 6,296 | -0.02% |
|
| 2021/11/02 | 12 | 58.23 | 11 | 59.45 | 58.10 | 1 | 6,409 | 0.02% |
|
| 2021/11/01 | 50 | 59.29 | 53.1 | 58.65 | 59.60 | -3.1 | 6,696 | -0.05% |
|
| 2021/10/29 | 5 | 58.88 | 3 | 59.10 | 58.60 | 2 | 6,956 | 0.03% |
|
| 2021/10/28 | 0.1 | 59.10 | 1 | 58.80 | 59.20 | -0.9 | 7,005 | -0.01% |
|
| 2021/10/27 | 0 | 0.00 | 1 | 58.60 | 58.60 | -1 | 7,162 | -0.01% |
|
| 2021/10/26 | 4 | 58.15 | 1 | 58.30 | 58.10 | 3 | 7,365 | 0.04% |
|
| 2021/10/21 | 0 | 0.00 | 2 | 57.50 | 56.60 | -2 | 8,144 | -0.02% |
|
| 2021/10/20 | 0 | 0.00 | 1 | 57.10 | 57.30 | -1 | 8,352 | -0.01% |
|
| 2021/10/19 | 2 | 57.20 | 1 | 57.10 | 57.20 | 1 | 8,481 | 0.01% |
|
| 2021/10/18 | 1 | 55.80 | 1 | 56.20 | 55.50 | 0 | 8,573 | 0.00% |
|
| 2021/10/15 | 2 | 56.40 | 0 | 0.00 | 56.40 | 2 | 8,835 | 0.02% |
|
| 2021/10/13 | 1 | 54.50 | 1 | 54.20 | 54.30 | 0 | 9,232 | 0.00% |
|
| 2021/10/08 | 3 | 56.20 | 3 | 56.50 | 56.40 | 0 | 9,632 | 0.00% |
|
| 2021/10/07 | 0 | 0.00 | 0 | 56.30 | 56.70 | 0 | 9,690 | 0.00% |
|
| 2021/10/06 | 4 | 56.48 | 3 | 55.87 | 55.50 | 1 | 9,818 | 0.01% |
|
| 2021/10/05 | 1.1 | 54.69 | 1 | 55.00 | 57.20 | 0.1 | 9,815 | 0.00% |
|
| 2021/10/04 | 1 | 57.10 | 3 | 55.73 | 55.40 | -2 | 9,782 | -0.02% |
|
| 2021/10/01 | 2 | 58.15 | 2 | 58.00 | 57.20 | 0 | 9,766 | 0.00% |
|
| 2021/09/30 | 0 | 0.00 | 3 | 59.30 | 59.40 | -3 | 9,847 | -0.03% |
|
| 2021/09/29 | 5 | 59.00 | 1 | 59.00 | 58.40 | 4 | 10,009 | 0.04% |
|
| 2021/09/28 | 1 | 61.50 | 0 | 0.00 | 61.30 | 1 | 10,163 | 0.01% |
|
| 2021/09/27 | 2 | 62.10 | 8 | 61.75 | 62.20 | -6 | 10,199 | -0.06% |
|
| 2021/09/24 | 1 | 62.10 | 1 | 62.40 | 62.40 | 0 | 10,380 | 0.00% |
|
| 2021/09/23 | 2 | 61.65 | 1 | 61.60 | 61.80 | 1 | 10,407 | 0.01% |
|
| 2021/09/22 | 1.1 | 61.80 | 1.1 | 61.62 | 61.20 | 0.1 | 10,444 | 0.00% |
|
| 2021/09/17 | 4 | 63.10 | 1 | 63.20 | 63.10 | 3 | 10,536 | 0.03% |
|
| 2021/09/16 | 1 | 63.30 | 5 | 63.78 | 63.50 | -4 | 10,565 | -0.04% |
|
| 2021/09/15 | 2 | 63.25 | 2 | 63.25 | 62.80 | 0 | 10,627 | 0.00% |
|
| 2021/09/14 | 0.1 | 64.50 | 8 | 64.30 | 64.10 | -7.9 | 10,679 | -0.07% |
|
| 2021/09/13 | 2 | 64.85 | 2 | 64.30 | 64.10 | 0 | 10,698 | 0.00% |
|
| 2021/09/09 | 18 | 64.14 | 18 | 62.62 | 64.60 | 0 | 10,741 | 0.00% |
|
| 2021/09/08 | 13 | 64.32 | 3 | 64.10 | 62.80 | 10 | 10,706 | 0.09% |
|
| 2021/09/07 | 18.1 | 65.26 | 2 | 65.35 | 66.10 | 16.1 | 10,607 | 0.15% |
|
| 2021/09/06 | 5 | 67.20 | 0.1 | 67.40 | 66.20 | 4.9 | 10,645 | 0.05% |
|
| 2021/09/03 | 15 | 65.90 | 3 | 66.93 | 67.20 | 12 | 10,541 | 0.11% |
|
| 2021/09/02 | 2 | 65.35 | 2 | 65.05 | 64.60 | 0 | 10,414 | 0.00% |
|
| 2021/09/01 | 3.1 | 65.00 | 3 | 65.00 | 65.60 | 0.1 | 10,339 | 0.00% |
|
| 2021/08/31 | 1 | 63.80 | 1 | 63.80 | 65.00 | 0 | 10,289 | 0.00% |
|
| 2021/08/30 | 10 | 63.75 | 0 | 0.00 | 64.20 | 10 | 10,495 | 0.10% |
|
| 2021/08/27 | 1 | 63.60 | 6 | 64.48 | 63.10 | -5 | 10,541 | -0.05% |
|
| 2021/08/26 | 2 | 62.05 | 1 | 62.20 | 62.40 | 1 | 10,410 | 0.01% |
|
| 2021/08/25 | 1 | 62.30 | 1 | 62.80 | 62.50 | 0 | 10,348 | 0.00% |
|
| 2021/08/23 | 2 | 61.40 | 1 | 60.70 | 61.60 | 1 | 10,185 | 0.01% |
|
| 2021/08/20 | 5 | 59.22 | 4 | 59.85 | 60.20 | 1 | 10,104 | 0.01% |
|
| 2021/08/19 | 6 | 60.00 | 6 | 60.23 | 59.10 | 0 | 10,046 | 0.00% |
|
| 2021/08/18 | 2 | 60.75 | 1 | 61.20 | 62.10 | 1 | 9,937 | 0.01% |
|
| 2021/08/17 | 2 | 61.00 | 2 | 61.20 | 59.20 | 0 | 9,851 | 0.00% |
|
| 2021/08/13 | 5 | 66.96 | 3 | 66.80 | 65.50 | 2 | 9,433 | 0.02% |
|
| 2021/08/12 | 2 | 67.90 | 8 | 68.78 | 68.60 | -6 | 9,282 | -0.06% |
|
| 2021/08/11 | 12 | 69.17 | 9 | 69.68 | 67.50 | 3 | 9,218 | 0.03% |
|
| 2021/08/10 | 8 | 68.75 | 9 | 69.21 | 70.40 | -1 | 9,120 | -0.01% |
|
| 2021/08/09 | 5 | 70.32 | 5 | 70.34 | 69.90 | 0 | 9,013 | 0.00% |
|
| 2021/08/06 | 12 | 70.83 | 13 | 71.25 | 71.60 | -1 | 8,831 | -0.01% |
|
| 2021/08/05 | 14 | 69.38 | 27.2 | 70.23 | 71.00 | -13.2 | 8,767 | -0.15% |
|
| 2021/08/04 | 11.2 | 69.02 | 13 | 69.20 | 68.10 | -1.8 | 8,575 | -0.02% |
|
| 2021/08/03 | 3 | 65.23 | 3 | 65.70 | 66.00 | 0 | 8,370 | 0.00% |
|
| 2021/08/02 | 9 | 65.43 | 5 | 65.78 | 65.50 | 4 | 8,308 | 0.05% |
|
| 2021/07/30 | 5 | 64.22 | 3 | 64.60 | 64.10 | 2 | 8,124 | 0.02% |
|
| 2021/07/29 | 27 | 63.58 | 17 | 63.71 | 64.30 | 10 | 7,983 | 0.13% |
|
| 2021/07/28 | 7 | 59.71 | 5 | 60.48 | 61.40 | 2 | 7,627 | 0.03% |
|
| 2021/07/27 | 4 | 62.70 | 6 | 62.20 | 62.20 | -2 | 7,613 | -0.03% |
|
| 2021/07/26 | 3 | 63.13 | 3.1 | 63.36 | 63.10 | -0.1 | 7,526 | 0.00% |
|
| 2021/07/23 | 9 | 61.28 | 4 | 61.35 | 60.50 | 5 | 7,667 | 0.07% |
|
| 2021/07/22 | 0 | 0.00 | 24 | 60.66 | 60.90 | -24 | 7,936 | -0.30% |
|
| 2021/07/21 | 9 | 60.68 | 24 | 60.12 | 60.10 | -15 | 7,914 | -0.19% |
|
| 2021/07/20 | 3 | 58.73 | 2 | 59.00 | 59.60 | 1 | 7,778 | 0.01% |
|
| 2021/07/19 | 10 | 59.40 | 4 | 59.60 | 59.20 | 6 | 7,653 | 0.08% |
|
| 2021/07/16 | 10 | 59.82 | 12 | 58.95 | 60.50 | -2 | 7,453 | -0.03% |
|
| 2021/07/15 | 0 | 0.00 | 20 | 58.00 | 58.10 | -20 | 7,075 | -0.28% |
|
| 2021/07/14 | 2 | 56.80 | 3 | 57.53 | 57.20 | -1 | 7,098 | -0.01% |
|
| 2021/07/13 | 21 | 57.90 | 22 | 58.57 | 57.40 | -1 | 7,194 | -0.01% |
|
| 2021/07/09 | 2 | 56.45 | 1 | 56.50 | 56.50 | 1 | 7,110 | 0.01% |
|
| 2021/07/08 | 1 | 56.70 | 3 | 57.00 | 57.00 | -2 | 7,248 | -0.03% |
|
| 2021/07/07 | 32 | 57.06 | 12 | 57.57 | 56.90 | 20 | 7,335 | 0.27% |
|
| 2021/07/06 | 14 | 58.27 | 2 | 58.30 | 58.30 | 12 | 7,288 | 0.16% |
|
| 2021/07/05 | 1 | 57.90 | 31 | 58.55 | 59.90 | -30 | 7,212 | -0.42% |
|
| 2021/07/02 | 9 | 56.78 | 4 | 57.03 | 57.10 | 5 | 7,022 | 0.07% |
|
| 2021/07/01 | 24 | 56.63 | 24 | 57.43 | 57.10 | 0 | 7,046 | 0.00% |
|
| 2021/06/30 | 1 | 55.80 | 3 | 56.10 | 56.00 | -2 | 6,950 | -0.03% |
|
| 2021/06/29 | 2 | 55.90 | 3 | 56.03 | 56.00 | -1 | 6,930 | -0.01% |
|
| 2021/06/28 | 23 | 55.52 | 46 | 56.08 | 55.90 | -23 | 6,901 | -0.33% |
|
| 2021/06/25 | 2 | 55.15 | 2 | 55.10 | 55.00 | 0 | 6,801 | 0.00% |
|
| 2021/06/24 | 21 | 55.10 | 25 | 55.65 | 55.00 | -4 | 6,793 | -0.06% |
|
| 2021/06/23 | 1 | 54.20 | 24 | 54.81 | 54.90 | -23 | 6,745 | -0.34% |
|
| 2021/06/22 | 2 | 54.10 | 2 | 54.10 | 54.10 | 0 | 6,683 | 0.00% |
|
| 2021/06/21 | 4 | 54.05 | 5 | 54.12 | 53.80 | -1 | 6,652 | -0.02% |
|
| 2021/06/18 | 2 | 54.75 | 5 | 54.66 | 54.60 | -3 | 6,664 | -0.05% |
|
| 2021/06/17 | 2 | 53.90 | 4 | 54.50 | 54.60 | -2 | 6,660 | -0.03% |
|
| 2021/06/16 | 7 | 54.16 | 14 | 54.27 | 54.20 | -7 | 6,703 | -0.10% |
|
| 2021/06/15 | 1 | 54.50 | 5 | 54.20 | 54.50 | -4 | 6,708 | -0.06% |
|
| 2021/06/11 | 3 | 53.20 | 6 | 53.25 | 53.30 | -3 | 6,643 | -0.05% |
|
| 2021/06/10 | 2 | 53.20 | 3 | 53.13 | 52.80 | -1 | 6,690 | -0.01% |
|
| 2021/06/09 | 4 | 52.80 | 3 | 52.80 | 52.80 | 1 | 6,688 | 0.01% |
|
| 2021/06/08 | 2 | 52.65 | 4 | 52.68 | 52.70 | -2 | 6,726 | -0.03% |
|
| 2021/06/07 | 19 | 53.48 | 4 | 53.25 | 52.50 | 15 | 6,780 | 0.22% |
|
| 2021/06/04 | 8 | 51.75 | 23 | 51.80 | 52.50 | -15 | 6,529 | -0.23% |
|
| 2021/06/03 | 2 | 50.90 | 3 | 51.57 | 52.00 | -1 | 6,471 | -0.02% |
|
| 2021/06/02 | 2 | 51.10 | 2 | 50.75 | 50.50 | 0 | 6,451 | 0.00% |
|
| 2021/06/01 | 2 | 50.90 | 22 | 51.10 | 51.00 | -20 | 6,501 | -0.31% |
|
| 2021/05/31 | 0 | 0.00 | 5 | 50.22 | 50.30 | -5 | 6,522 | -0.08% |
|
| 2021/05/28 | 21 | 50.00 | 2 | 50.20 | 50.20 | 19 | 6,544 | 0.29% |
|
| 2021/05/27 | 3 | 48.95 | 3 | 49.08 | 49.05 | 0 | 6,581 | 0.00% |
|
| 2021/05/26 | 2 | 49.35 | 1 | 49.60 | 49.35 | 1 | 6,653 | 0.02% |
|
| 2021/05/25 | 1 | 49.50 | 2 | 49.63 | 49.45 | -1 | 6,734 | -0.01% |
|
| 2021/05/24 | 0 | 0.00 | 2.1 | 48.29 | 48.65 | -2.1 | 6,795 | -0.03% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 48.20 | 47.85 | -1 | 6,846 | -0.01% |
|
| 2021/05/19 | 4 | 48.08 | 4 | 48.01 | 48.45 | 0 | 7,102 | 0.00% |
|
| 2021/05/18 | 20 | 46.88 | 20.1 | 47.63 | 48.35 | -0.1 | 7,172 | 0.00% |
|
| 2021/05/17 | 1.2 | 45.65 | 1 | 46.65 | 44.95 | 0.2 | 7,324 | 0.00% |
|
| 2021/05/13 | 3 | 46.50 | 22 | 47.47 | 47.80 | -19 | 7,333 | -0.26% |
|
| 2021/05/12 | 27 | 47.43 | 33 | 48.21 | 47.15 | -6 | 7,325 | -0.08% |
|
| 2021/05/11 | 5 | 50.22 | 30 | 50.06 | 49.65 | -25 | 7,256 | -0.34% |
|
| 2021/05/10 | 3 | 51.77 | 3 | 51.60 | 51.40 | 0 | 7,265 | 0.00% |
|
| 2021/05/07 | 20 | 51.50 | 1 | 51.30 | 51.90 | 19 | 7,393 | 0.26% |
|
| 2021/05/06 | 8 | 50.85 | 4 | 50.75 | 50.60 | 4 | 7,539 | 0.05% |
|
| 2021/05/05 | 3 | 51.70 | 1 | 52.20 | 51.20 | 2 | 7,670 | 0.03% |
|
| 2021/05/04 | 7 | 51.84 | 6 | 52.13 | 52.10 | 1 | 7,998 | 0.01% |
|
| 2021/05/03 | 7 | 52.90 | 2 | 52.65 | 52.40 | 5 | 8,133 | 0.06% |
|
| 2021/04/29 | 9 | 55.29 | 9.2 | 55.54 | 54.60 | -0.2 | 8,583 | 0.00% |
|
| 2021/04/28 | 41.3 | 54.91 | 30 | 55.02 | 55.80 | 11.3 | 9,138 | 0.12% |
|
| 2021/04/27 | 18 | 53.04 | 14 | 53.04 | 53.00 | 4 | 9,147 | 0.04% |
|
| 2021/04/26 | 13 | 52.68 | 3 | 52.50 | 52.90 | 10 | 9,166 | 0.11% |
|
| 2021/04/23 | 0 | 0.00 | 3 | 51.00 | 51.60 | -3 | 9,114 | -0.03% |
|
| 2021/04/22 | 3 | 51.40 | 4 | 51.20 | 50.80 | -1 | 9,255 | -0.01% |
|
| 2021/04/21 | 5 | 52.24 | 5 | 51.96 | 52.20 | 0 | 9,383 | 0.00% |
|
| 2021/04/20 | 1 | 52.20 | 1 | 52.10 | 52.10 | 0 | 9,501 | 0.00% |
|
| 2021/04/19 | 6 | 51.52 | 9 | 51.84 | 52.00 | -3 | 9,620 | -0.03% |
|
| 2021/04/16 | 2 | 50.10 | 1 | 50.00 | 50.10 | 1 | 9,541 | 0.01% |
|
| 2021/04/15 | 1 | 49.80 | 5 | 50.26 | 50.10 | -4 | 9,665 | -0.04% |
|
| 2021/04/14 | 3 | 49.50 | 10 | 49.55 | 49.90 | -7 | 9,702 | -0.07% |
|
| 2021/04/13 | 7 | 51.20 | 0 | 0.00 | 50.30 | 7 | 9,875 | 0.07% |
|
| 2021/04/12 | 5 | 51.90 | 1 | 51.90 | 51.60 | 4 | 10,141 | 0.04% |
|
| 2021/04/09 | 5 | 52.48 | 5 | 52.70 | 52.40 | 0 | 10,152 | 0.00% |
|
| 2021/04/08 | 1 | 53.40 | 5 | 53.30 | 53.20 | -4 | 10,072 | -0.04% |
|
| 2021/04/07 | 0 | 0.00 | 1 | 53.40 | 53.30 | -1 | 10,044 | -0.01% |
|
| 2021/04/06 | 6 | 52.98 | 15 | 53.00 | 53.10 | -9 | 10,017 | -0.09% |
|
| 2021/04/01 | 1 | 52.20 | 1 | 52.20 | 52.20 | 0 | 9,931 | 0.00% |
|
| 2021/03/31 | 1 | 52.20 | 1 | 52.20 | 52.30 | 0 | 9,994 | 0.00% |
|
| 2021/03/30 | 2 | 52.15 | 39 | 52.30 | 52.50 | -37 | 10,084 | -0.37% |
|
| 2021/03/29 | 1 | 52.20 | 1 | 52.20 | 52.20 | 0 | 10,092 | 0.00% |
|
| 2021/03/26 | 1 | 52.20 | 1 | 52.20 | 52.10 | 0 | 10,136 | 0.00% |
|
| 2021/03/25 | 1 | 52.00 | 1 | 52.20 | 51.90 | 0 | 10,177 | 0.00% |
|
| 2021/03/24 | 2 | 52.20 | 6 | 52.13 | 52.10 | -4 | 10,204 | -0.04% |
|
| 2021/03/23 | 2 | 52.60 | 4 | 52.53 | 52.50 | -2 | 10,219 | -0.02% |
|
| 2021/03/22 | 2 | 52.90 | 3 | 52.87 | 52.60 | -1 | 10,244 | -0.01% |
|
| 2021/03/19 | 1 | 52.10 | 2 | 52.75 | 53.10 | -1 | 10,233 | -0.01% |
|
| 2021/03/18 | 0 | 0.00 | 2 | 52.50 | 52.60 | -2 | 10,229 | -0.02% |
|
| 2021/03/17 | 3 | 52.00 | 5 | 52.20 | 52.10 | -2 | 10,319 | -0.02% |
|
| 2021/03/16 | 16 | 52.81 | 14 | 53.07 | 52.60 | 2 | 10,304 | 0.02% |
|
| 2021/03/15 | 1 | 52.10 | 13 | 52.18 | 52.30 | -12 | 10,349 | -0.12% |
|
| 2021/03/12 | 5 | 52.00 | 4 | 52.00 | 52.00 | 1 | 10,422 | 0.01% |
|
| 2021/03/11 | 3 | 51.73 | 6 | 51.75 | 51.80 | -3 | 10,551 | -0.03% |
|
| 2021/03/10 | 1 | 50.80 | 0 | 0.00 | 50.70 | 1 | 10,568 | 0.01% |
|
| 2021/03/09 | 3 | 50.13 | 1 | 50.40 | 50.50 | 2 | 10,669 | 0.02% |
|
| 2021/03/08 | 1 | 50.20 | 0 | 0.00 | 50.10 | 1 | 10,732 | 0.01% |
|
| 2021/03/04 | 2 | 50.45 | 1 | 50.90 | 50.20 | 1 | 10,990 | 0.01% |
|
| 2021/03/03 | 20 | 50.80 | 0 | 0.00 | 50.80 | 20 | 11,040 | 0.18% |
|
| 2021/03/02 | 2 | 51.25 | 3 | 50.47 | 50.70 | -1 | 11,148 | -0.01% |
|
| 2021/02/26 | 2 | 50.70 | 13 | 50.50 | 50.60 | -11 | 11,411 | -0.10% |
|
| 2021/02/25 | 1 | 51.20 | 0 | 0.00 | 51.20 | 1 | 11,762 | 0.01% |
|
| 2021/02/24 | 12 | 52.14 | 0 | 0.00 | 51.30 | 12 | 11,867 | 0.10% |
|
| 2021/02/23 | 30 | 51.67 | 6 | 51.62 | 51.90 | 24 | 11,835 | 0.20% |
|
| 2021/02/22 | 28 | 51.62 | 1 | 51.90 | 51.90 | 27 | 11,850 | 0.23% |
|
| 2021/02/19 | 34 | 50.81 | 11 | 50.94 | 51.10 | 23 | 11,822 | 0.19% |
|
| 2021/02/18 | 2 | 51.65 | 2 | 51.50 | 51.80 | 0 | 11,754 | 0.00% |
|
| 2021/02/17 | 10 | 51.90 | 15 | 51.45 | 52.00 | -5 | 11,727 | -0.04% |
|
| 2021/02/05 | 1 | 50.00 | 0 | 0.00 | 50.30 | 1 | 11,515 | 0.01% |
|
| 2021/02/04 | 5 | 49.74 | 1 | 49.70 | 49.60 | 4 | 11,440 | 0.03% |
|
| 2021/02/03 | 5 | 49.30 | 19 | 49.02 | 49.15 | -14 | 11,480 | -0.12% |
|
| 2021/02/02 | 18 | 49.32 | 10 | 49.30 | 49.50 | 8 | 11,469 | 0.07% |
|
| 2021/02/01 | 3 | 48.05 | 13 | 48.01 | 48.25 | -10 | 11,515 | -0.09% |
|
| 2021/01/29 | 4 | 49.78 | 3 | 48.85 | 48.65 | 1 | 11,479 | 0.01% |
|
| 2021/01/28 | 7 | 49.89 | 1 | 50.00 | 50.00 | 6 | 11,335 | 0.05% |
|
| 2021/01/27 | 11 | 51.42 | 4 | 51.23 | 51.20 | 7 | 11,155 | 0.06% |
|
| 2021/01/26 | 26 | 53.04 | 24 | 53.04 | 52.50 | 2 | 10,929 | 0.02% |
|
| 2021/01/25 | 3 | 52.30 | 24 | 51.88 | 51.80 | -21 | 10,533 | -0.20% |
|
| 2021/01/22 | 23 | 51.70 | 51 | 52.35 | 52.50 | -28 | 10,241 | -0.27% |
|
| 2021/01/21 | 57 | 50.99 | 55 | 50.89 | 51.50 | 2 | 9,656 | 0.02% |
|
| 2021/01/20 | 15 | 48.21 | 15 | 48.95 | 48.25 | 0 | 8,712 | 0.00% |
|
| 2021/01/19 | 4 | 47.83 | 3 | 47.72 | 47.60 | 1 | 8,273 | 0.01% |
|
| 2021/01/18 | 5 | 46.60 | 0 | 0.00 | 46.80 | 5 | 8,138 | 0.06% |
|
| 2021/01/15 | 18 | 47.83 | 34 | 48.00 | 47.25 | -16 | 8,052 | -0.20% |
|
| 2021/01/14 | 12 | 48.33 | 12 | 47.79 | 48.50 | 0 | 7,888 | 0.00% |
|
| 2021/01/12 | 18 | 46.70 | 24 | 47.13 | 46.50 | -6 | 7,496 | -0.08% |
|
| 2021/01/11 | 10 | 47.19 | 51 | 47.15 | 47.20 | -41 | 7,296 | -0.56% |
|
| 2021/01/08 | 3 | 46.60 | 1 | 46.45 | 47.05 | 2 | 7,211 | 0.03% |
|
| 2021/01/07 | 25 | 46.60 | 4 | 46.61 | 46.60 | 21 | 7,045 | 0.30% |
|
| 2021/01/06 | 98 | 47.59 | 78 | 46.84 | 46.65 | 20 | 6,942 | 0.29% |
|
| 2021/01/05 | 64 | 46.95 | 4 | 47.43 | 48.25 | 60 | 6,586 | 0.91% |
|
| 2021/01/04 | 21 | 46.28 | 26 | 45.92 | 46.10 | -5 | 6,217 | -0.08% |
|
| 2020/12/31 | 5 | 45.65 | 1 | 45.30 | 45.25 | 4 | 6,143 | 0.07% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 45.55 | 45.65 | -1 | 6,166 | -0.02% |
|
| 2020/12/29 | 10 | 45.35 | 25 | 45.24 | 45.25 | -15 | 6,233 | -0.24% |
|
| 2020/12/28 | 21 | 46.08 | 1 | 46.00 | 45.70 | 20 | 6,188 | 0.32% |
|
| 2020/12/25 | 1 | 46.05 | 2 | 46.18 | 45.90 | -1 | 6,182 | -0.02% |
|
| 2020/12/24 | 1 | 45.45 | 52 | 45.46 | 45.90 | -51 | 6,150 | -0.83% |
|
| 2020/12/23 | 0 | 0.00 | 1 | 44.75 | 44.75 | -1 | 6,097 | -0.02% |
|
| 2020/12/22 | 21 | 44.75 | 13 | 45.37 | 44.70 | 8 | 6,102 | 0.13% |
|
| 2020/12/21 | 1 | 45.35 | 69 | 44.98 | 45.50 | -68 | 6,046 | -1.12% |
|
| 2020/12/18 | 4 | 45.15 | 2 | 44.95 | 44.80 | 2 | 5,954 | 0.03% |
|
| 2020/12/17 | 5 | 45.47 | 23 | 45.31 | 45.40 | -18 | 5,901 | -0.30% |
|
| 2020/12/16 | 4 | 45.74 | 20 | 45.40 | 45.80 | -16 | 5,882 | -0.27% |
|
| 2020/12/15 | 52 | 44.77 | 1 | 45.35 | 44.70 | 51 | 5,803 | 0.88% |
|
| 2020/12/14 | 3 | 45.35 | 38 | 45.46 | 45.45 | -35 | 5,763 | -0.61% |
|
| 2020/12/11 | 69 | 45.18 | 0 | 0.00 | 45.05 | 69 | 5,722 | 1.21% |
|
| 2020/12/10 | 0 | 0.00 | 61 | 46.20 | 45.70 | -61 | 5,615 | -1.09% |
|
| 2020/12/09 | 9 | 46.65 | 29 | 46.80 | 46.65 | -20 | 5,521 | -0.36% |
|
| 2020/12/08 | 25 | 45.97 | 2 | 45.70 | 45.90 | 23 | 5,368 | 0.43% |
|
| 2020/12/07 | 48 | 46.11 | 25 | 46.50 | 46.00 | 23 | 5,281 | 0.44% |
|
| 2020/12/04 | 40 | 45.29 | 2 | 45.58 | 45.45 | 38 | 5,122 | 0.74% |
|
| 2020/12/03 | 1 | 45.30 | 2 | 45.18 | 45.15 | -1 | 5,005 | -0.02% |
|
| 2020/12/02 | 4 | 45.26 | 13 | 45.21 | 45.15 | -9 | 4,911 | -0.18% |
|
| 2020/12/01 | 9 | 44.93 | 6 | 45.11 | 45.10 | 3 | 4,885 | 0.06% |
|
| 2020/11/30 | 22 | 44.78 | 33 | 45.05 | 45.15 | -11 | 4,780 | -0.23% |
|
| 2020/11/27 | 16 | 44.38 | 24 | 44.52 | 44.40 | -8 | 4,597 | -0.17% |
|
| 2020/11/26 | 24 | 44.07 | 2 | 44.18 | 44.55 | 22 | 4,514 | 0.49% |
|
| 2020/11/25 | 13 | 44.19 | 4 | 44.39 | 44.35 | 9 | 4,389 | 0.21% |
|
| 2020/11/24 | 27 | 44.26 | 27 | 44.82 | 44.30 | 0 | 4,075 | 0.00% |
|
| 2020/11/23 | 4 | 43.18 | 8 | 43.07 | 43.30 | -4 | 3,704 | -0.11% |
|
| 2020/11/20 | 3 | 42.05 | 0 | 0.00 | 42.40 | 3 | 3,549 | 0.08% |
|
| 2020/11/19 | 6 | 42.19 | 8 | 42.29 | 42.20 | -2 | 3,505 | -0.06% |
|
| 2020/11/18 | 6 | 41.96 | 25 | 41.72 | 42.50 | -19 | 3,469 | -0.55% |
|
| 2020/11/17 | 2 | 41.48 | 3 | 41.33 | 41.40 | -1 | 3,468 | -0.03% |
|
| 2020/11/16 | 25 | 41.17 | 3 | 41.27 | 41.30 | 22 | 3,595 | 0.61% |
|
| 2020/11/13 | 0 | 0.00 | 2 | 40.68 | 40.80 | -2 | 3,699 | -0.05% |
|
| 2020/11/12 | 4 | 40.94 | 4 | 40.58 | 40.60 | 0 | 3,850 | 0.00% |
|
| 2020/11/11 | 2 | 41.03 | 21 | 40.85 | 41.10 | -19 | 3,897 | -0.49% |
|
| 2020/11/10 | 3 | 40.03 | 0 | 0.00 | 40.35 | 3 | 3,812 | 0.08% |
|
| 2020/11/09 | 20 | 40.00 | 24 | 40.16 | 40.60 | -4 | 3,780 | -0.11% |
|
| 2020/11/06 | 11 | 39.35 | 4 | 39.19 | 39.25 | 7 | 3,704 | 0.19% |
|
| 2020/11/05 | 1 | 38.30 | 4 | 38.00 | 38.40 | -3 | 3,671 | -0.08% |
|
| 2020/11/04 | 2 | 38.03 | 0 | 0.00 | 38.10 | 2 | 3,692 | 0.05% |
|
| 2020/11/02 | 1 | 37.40 | 0 | 0.00 | 37.30 | 1 | 3,880 | 0.03% |
|
| 2020/10/30 | 0 | 0.00 | 5 | 38.13 | 37.70 | -5 | 4,031 | -0.12% |
|
| 2020/10/29 | 3 | 37.73 | 0 | 0.00 | 38.30 | 3 | 4,051 | 0.07% |
|
| 2020/10/26 | 2 | 38.75 | 10 | 38.85 | 38.80 | -8 | 4,200 | -0.19% |
|
| 2020/10/23 | 0 | 0.00 | 3 | 39.13 | 39.05 | -3 | 4,253 | -0.07% |
|
| 2020/10/16 | 1 | 38.60 | 0 | 0.00 | 38.40 | 1 | 5,360 | 0.02% |
|
| 2020/10/13 | 0 | 0.00 | 1 | 38.65 | 38.90 | -1 | 5,564 | -0.02% |
|
| 2020/10/12 | 2 | 39.08 | 32 | 38.95 | 38.85 | -30 | 5,618 | -0.53% |
|
| 2020/10/08 | 11 | 39.34 | 9 | 39.24 | 39.30 | 2 | 5,736 | 0.03% |
|
| 2020/10/07 | 23 | 38.89 | 0 | 0.00 | 39.30 | 23 | 5,971 | 0.39% |
|
| 2020/10/06 | 16 | 38.40 | 2 | 38.60 | 38.50 | 14 | 6,109 | 0.23% |
|
| 2020/10/05 | 1 | 37.80 | 7 | 37.88 | 38.00 | -6 | 6,152 | -0.10% |
|
| 2020/09/30 | 3 | 37.02 | 0 | 37.90 | 37.75 | 3 | 6,252 | 0.05% |
|
| 2020/09/29 | 5 | 37.52 | 0 | 0.00 | 37.20 | 5 | 6,332 | 0.08% |
|
| 2020/09/28 | 1 | 37.15 | 0 | 0.00 | 37.60 | 1 | 6,483 | 0.02% |
|
| 2020/09/24 | 2 | 37.85 | 1 | 37.85 | 37.80 | 1 | 6,814 | 0.01% |
|
| 2020/09/23 | 1 | 38.85 | 1 | 38.60 | 38.40 | 0 | 6,914 | 0.00% |
|
| 2020/09/22 | 2 | 38.90 | 2 | 38.88 | 38.70 | 0 | 7,057 | 0.00% |
|
| 2020/09/21 | 0 | 0.00 | 2 | 39.50 | 39.15 | -2 | 7,236 | -0.03% |
|
| 2020/09/18 | 1 | 39.85 | 1 | 39.80 | 39.80 | 0 | 7,473 | 0.00% |
|
| 2020/09/17 | 2 | 40.00 | 2 | 39.90 | 40.00 | 0 | 7,602 | 0.00% |
|
| 2020/09/16 | 5 | 40.31 | 3 | 40.25 | 40.10 | 2 | 7,867 | 0.03% |
|
| 2020/09/15 | 1 | 39.95 | 3 | 40.13 | 40.00 | -2 | 8,011 | -0.02% |
|
| 2020/09/14 | 1 | 39.10 | 0 | 0.00 | 39.30 | 1 | 8,027 | 0.01% |
|
| 2020/09/11 | 2 | 39.23 | 4 | 39.10 | 38.85 | -2 | 8,070 | -0.02% |
|
| 2020/09/10 | 1 | 39.55 | 2 | 39.50 | 39.15 | -1 | 8,076 | -0.01% |
|
| 2020/09/09 | 2 | 39.05 | 0 | 0.00 | 39.60 | 2 | 8,076 | 0.02% |
|
| 2020/09/08 | 0 | 0.00 | 2 | 39.05 | 38.90 | -2 | 8,056 | -0.02% |
|
| 2020/09/07 | 3 | 39.47 | 3 | 39.63 | 39.20 | 0 | 8,087 | 0.00% |
|
| 2020/09/04 | 7 | 39.53 | 29 | 39.76 | 39.85 | -22 | 8,172 | -0.27% |
|
| 2020/09/03 | 0 | 0.00 | 3 | 39.02 | 38.75 | -3 | 8,117 | -0.04% |
|
| 2020/09/02 | 3 | 38.57 | 1 | 38.70 | 39.05 | 2 | 8,129 | 0.02% |
|
| 2020/08/31 | 2 | 38.30 | 0 | 0.00 | 38.15 | 2 | 8,196 | 0.02% |
|
| 2020/08/27 | 6 | 38.61 | 0 | 0.00 | 38.45 | 6 | 8,380 | 0.07% |
|
| 2020/08/26 | 0 | 0.00 | 38 | 38.87 | 39.35 | -38 | 8,773 | -0.43% |
|
| 2020/08/25 | 3 | 38.75 | 7 | 38.85 | 38.75 | -4 | 8,874 | -0.05% |
|
| 2020/08/24 | 23 | 38.36 | 8.1 | 38.31 | 38.35 | 14.9 | 8,879 | 0.17% |
|
| 2020/08/21 | 62 | 39.05 | 3 | 39.25 | 38.85 | 59 | 8,865 | 0.67% |
|
| 2020/08/20 | 12 | 39.00 | 0 | 0.00 | 38.80 | 12 | 8,757 | 0.14% |
|
| 2020/08/19 | 23 | 42.10 | 68 | 41.17 | 41.20 | -45 | 8,651 | -0.52% |
|
| 2020/08/18 | 64 | 42.79 | 22 | 42.84 | 42.60 | 42 | 8,541 | 0.49% |
|
| 2020/08/17 | 54 | 43.73 | 6 | 43.44 | 44.40 | 48 | 8,442 | 0.57% |
|
| 2020/08/13 | 0 | 0.00 | 12 | 43.08 | 42.80 | -12 | 8,505 | -0.14% |
|
| 2020/08/12 | 19 | 42.31 | 4 | 42.30 | 42.55 | 15 | 8,485 | 0.18% |
|
| 2020/08/11 | 10 | 43.45 | 6 | 43.25 | 43.05 | 4 | 8,490 | 0.05% |
|
| 2020/08/10 | 22 | 44.49 | 0 | 0.00 | 43.85 | 22 | 8,497 | 0.26% |
|
| 2020/08/07 | 30 | 44.48 | 2 | 44.40 | 44.40 | 28 | 8,504 | 0.33% |
|
| 2020/08/06 | 7 | 44.61 | 19 | 44.74 | 44.25 | -12 | 8,486 | -0.14% |
|
| 2020/08/05 | 13 | 44.18 | 5 | 44.31 | 44.95 | 8 | 8,407 | 0.10% |
|
| 2020/08/04 | 3 | 42.92 | 0 | 0.00 | 42.90 | 3 | 8,305 | 0.04% |
|
| 2020/08/03 | 0 | 0.00 | 3 | 43.05 | 42.85 | -3 | 8,356 | -0.04% |
|
| 2020/07/31 | 2 | 42.80 | 30 | 43.29 | 43.70 | -28 | 8,432 | -0.33% |
|
| 2020/07/30 | 20 | 42.65 | 0 | 0.00 | 42.60 | 20 | 8,487 | 0.24% |
|
| 2020/07/29 | 17 | 42.69 | 1 | 42.25 | 42.25 | 16 | 8,535 | 0.19% |
|
| 2020/07/28 | 17 | 44.98 | 22 | 44.78 | 42.50 | -5 | 8,563 | -0.06% |
|
| 2020/07/27 | 13 | 43.15 | 4 | 44.55 | 42.90 | 9 | 8,376 | 0.11% |
|
| 2020/07/24 | 10 | 46.89 | 5 | 47.18 | 46.40 | 5 | 8,234 | 0.06% |
|
| 2020/07/23 | 20 | 46.97 | 20 | 47.28 | 47.65 | 0 | 7,997 | 0.00% |
|
| 2020/07/22 | 4 | 45.74 | 4 | 46.25 | 45.90 | 0 | 7,848 | 0.00% |
|
| 2020/07/21 | 0 | 0.00 | 2 | 45.35 | 45.15 | -2 | 7,748 | -0.03% |
|
| 2020/07/20 | 1 | 45.35 | 0 | 0.00 | 44.90 | 1 | 7,722 | 0.01% |
|
| 2020/07/17 | 4 | 45.09 | 7 | 44.94 | 44.65 | -3 | 7,696 | -0.04% |
|
| 2020/07/16 | 8 | 44.86 | 6 | 44.68 | 44.95 | 2 | 7,642 | 0.03% |
|
| 2020/07/15 | 3 | 44.85 | 4 | 45.21 | 44.60 | -1 | 7,600 | -0.01% |
|
| 2020/07/14 | 5 | 45.30 | 35 | 45.72 | 45.30 | -30 | 7,529 | -0.40% |
|
| 2020/07/13 | 13 | 43.83 | 42 | 44.05 | 44.90 | -29 | 7,316 | -0.40% |
|
| 2020/07/10 | 23 | 43.13 | 0 | 0.00 | 42.70 | 23 | 7,179 | 0.32% |
|
| 2020/07/09 | 23 | 44.52 | 0 | 0.00 | 44.05 | 23 | 7,102 | 0.32% |
|
| 2020/07/08 | 3 | 44.52 | 15 | 44.40 | 44.40 | -12 | 7,012 | -0.17% |
|
| 2020/07/07 | 2 | 43.53 | 2 | 43.90 | 44.00 | 0 | 6,913 | 0.00% |
|
| 2020/07/06 | 4 | 43.89 | 25 | 43.80 | 44.00 | -21 | 6,756 | -0.31% |
|
| 2020/07/03 | 29 | 42.70 | 4 | 42.36 | 42.65 | 25 | 6,612 | 0.38% |
|
| 2020/07/02 | 3 | 41.65 | 14 | 41.59 | 41.65 | -11 | 6,503 | -0.17% |
|
| 2020/07/01 | 1 | 41.25 | 4 | 40.85 | 41.05 | -3 | 6,419 | -0.05% |
|
| 2020/06/30 | 0 | 0.00 | 2 | 41.20 | 40.60 | -2 | 6,277 | -0.03% |
|
| 2020/06/29 | 3 | 40.67 | 11 | 41.04 | 40.75 | -8 | 6,115 | -0.13% |
|
| 2020/06/24 | 4 | 39.85 | 9 | 40.07 | 39.95 | -5 | 5,881 | -0.09% |
|
| 2020/06/23 | 8 | 39.38 | 89 | 39.98 | 39.80 | -81 | 5,784 | -1.40% |
|
| 2020/06/22 | 3 | 38.80 | 32 | 39.02 | 39.00 | -29 | 5,541 | -0.52% |
|
| 2020/06/19 | 2 | 38.33 | 36 | 38.39 | 38.15 | -34 | 5,420 | -0.63% |
|
| 2020/06/18 | 1 | 38.15 | 1 | 37.70 | 38.00 | 0 | 5,402 | 0.00% |
|
| 2020/06/17 | 2 | 37.73 | 2 | 37.63 | 37.55 | 0 | 5,375 | 0.00% |
|
| 2020/06/16 | 2 | 37.60 | 2 | 37.50 | 37.65 | 0 | 5,426 | 0.00% |
|
| 2020/06/15 | 3 | 36.83 | 1 | 36.90 | 36.80 | 2 | 5,539 | 0.04% |
|
| 2020/06/12 | 1 | 36.25 | 0 | 0.00 | 37.00 | 1 | 5,582 | 0.02% |
|
| 2020/06/11 | 9 | 37.55 | 4 | 37.79 | 36.85 | 5 | 5,657 | 0.09% |
|
| 2020/06/10 | 6 | 38.00 | 1 | 38.00 | 38.10 | 5 | 5,592 | 0.09% |
|
| 2020/06/09 | 1 | 38.50 | 1 | 38.50 | 38.30 | 0 | 5,666 | 0.00% |
|
| 2020/06/08 | 6 | 38.32 | 5 | 38.50 | 38.35 | 1 | 5,734 | 0.02% |
|
| 2020/06/05 | 1 | 38.30 | 2 | 38.50 | 38.30 | -1 | 5,734 | -0.02% |
|
| 2020/06/04 | 8 | 38.22 | 3 | 38.25 | 38.10 | 5 | 5,746 | 0.09% |
|
| 2020/06/03 | 6 | 38.42 | 5 | 38.51 | 38.35 | 1 | 5,750 | 0.02% |
|
| 2020/06/02 | 34 | 39.43 | 26 | 39.85 | 39.05 | 8 | 5,647 | 0.14% |
|
| 2020/06/01 | 2 | 38.20 | 14 | 38.59 | 38.80 | -12 | 5,352 | -0.22% |
|
| 2020/05/29 | 1 | 37.75 | 2 | 37.45 | 37.40 | -1 | 5,230 | -0.02% |
|
| 2020/05/27 | 22 | 37.82 | 2 | 37.90 | 37.70 | 20 | 5,231 | 0.38% |
|
| 2020/05/26 | 0 | 0.00 | 2 | 37.95 | 37.90 | -2 | 5,239 | -0.04% |
|
| 2020/05/25 | 0 | 0.00 | 3 | 37.00 | 37.55 | -3 | 5,179 | -0.06% |
|
| 2020/05/22 | 1 | 37.80 | 31 | 38.04 | 37.90 | -30 | 5,135 | -0.58% |
|
| 2020/05/21 | 3 | 38.38 | 22.5 | 38.20 | 38.40 | -19.5 | 5,069 | -0.39% |
|
| 2020/05/20 | 2 | 37.78 | 0 | 0.00 | 37.75 | 2 | 4,971 | 0.04% |
|
| 2020/05/18 | 3 | 36.83 | 60 | 37.01 | 36.60 | -57 | 4,908 | -1.16% |
|
| 2020/05/15 | 1 | 37.20 | 1 | 37.30 | 37.20 | 0 | 4,849 | 0.00% |
|
| 2020/05/14 | 13 | 37.92 | 10 | 37.90 | 37.40 | 3 | 4,813 | 0.06% |
|
| 2020/05/13 | 30 | 37.80 | 0 | 0.00 | 38.15 | 30 | 4,799 | 0.63% |
|
| 2020/05/12 | 21 | 37.65 | 0 | 0.00 | 37.75 | 21 | 4,773 | 0.44% |
|
| 2020/05/11 | 72 | 38.30 | 1 | 38.15 | 38.15 | 71 | 4,764 | 1.49% |
|
| 2020/05/08 | 1 | 38.00 | 2 | 37.95 | 37.95 | -1 | 4,715 | -0.02% |
|
| 2020/05/07 | 22 | 38.36 | 9 | 38.36 | 38.20 | 13 | 4,648 | 0.28% |
|
| 2020/05/06 | 9 | 37.55 | 45 | 37.67 | 37.65 | -36 | 4,524 | -0.80% |
|
| 2020/05/05 | 41 | 36.96 | 4 | 37.19 | 37.00 | 37 | 4,445 | 0.83% |
|
| 2020/05/04 | 5 | 36.50 | 54 | 36.83 | 36.85 | -49 | 4,396 | -1.11% |
|
| 2020/04/30 | 51 | 36.40 | 41 | 36.57 | 36.60 | 10 | 4,337 | 0.23% |
|
| 2020/04/29 | 49 | 36.08 | 9 | 35.93 | 36.10 | 40 | 4,348 | 0.92% |
|
| 2020/04/28 | 0 | 0.00 | 50 | 35.78 | 35.75 | -50 | 4,305 | -1.16% |
|
| 2020/04/27 | 0 | 0.00 | 52 | 35.50 | 35.65 | -52 | 4,374 | -1.19% |
|
| 2020/04/24 | 3 | 35.25 | 1 | 35.20 | 35.25 | 2 | 4,323 | 0.05% |
|
| 2020/04/23 | 0 | 0.00 | 20 | 34.66 | 34.80 | -20 | 4,302 | -0.46% |
|
| 2020/04/22 | 2 | 34.13 | 0 | 0.00 | 34.40 | 2 | 4,335 | 0.05% |
|
| 2020/04/21 | 36 | 34.18 | 15 | 34.00 | 33.85 | 21 | 4,396 | 0.48% |
|
| 2020/04/20 | 0 | 0.00 | 39 | 34.64 | 34.70 | -39 | 4,413 | -0.88% |
|
| 2020/04/17 | 3 | 35.10 | 3 | 35.15 | 34.65 | 0 | 4,417 | 0.00% |
|
| 2020/04/16 | 18 | 34.78 | 52 | 34.61 | 34.90 | -34 | 4,361 | -0.78% |
|
| 2020/04/15 | 0 | 0.00 | 23 | 34.44 | 34.35 | -23 | 4,377 | -0.53% |
|
| 2020/04/14 | 55 | 34.10 | 2 | 34.15 | 34.30 | 53 | 4,378 | 1.21% |
|
| 2020/04/13 | 4 | 33.55 | 0 | 0.00 | 33.50 | 4 | 4,340 | 0.09% |
|
| 2020/04/10 | 50 | 34.00 | 1 | 33.70 | 33.70 | 49 | 4,361 | 1.12% |
|
| 2020/04/09 | 53 | 33.72 | 5 | 33.80 | 33.65 | 48 | 4,384 | 1.09% |
|
| 2020/04/08 | 7 | 33.40 | 2 | 33.28 | 33.80 | 5 | 4,343 | 0.12% |
|
| 2020/04/07 | 12 | 32.88 | 35 | 32.70 | 33.25 | -23 | 4,274 | -0.54% |
|
| 2020/04/06 | 40 | 31.89 | 3 | 31.53 | 31.80 | 37 | 4,221 | 0.88% |
|
| 2020/04/01 | 0 | 0.00 | 7 | 31.00 | 31.20 | -7 | 4,218 | -0.17% |
|
| 2020/03/31 | 5 | 30.70 | 0 | 0.00 | 30.95 | 5 | 4,305 | 0.12% |
|
| 2020/03/30 | 3 | 30.77 | 2 | 30.38 | 30.70 | 1 | 4,281 | 0.02% |
|
| 2020/03/27 | 19 | 31.54 | 3 | 30.93 | 30.65 | 16 | 4,276 | 0.37% |
|
| 2020/03/26 | 12 | 30.63 | 62 | 30.54 | 31.00 | -50 | 4,231 | -1.18% |
|
| 2020/03/25 | 41 | 31.52 | 3 | 31.27 | 31.15 | 38 | 4,200 | 0.90% |
|
| 2020/03/24 | 5 | 30.15 | 1 | 30.25 | 30.25 | 4 | 4,152 | 0.10% |
|
| 2020/03/23 | 20 | 29.20 | 1 | 29.00 | 28.90 | 19 | 4,129 | 0.46% |
|
| 2020/03/20 | 49 | 29.73 | 1 | 28.70 | 30.05 | 48 | 4,141 | 1.16% |
|
| 2020/03/19 | 3 | 28.13 | 35 | 27.25 | 27.40 | -32 | 4,099 | -0.78% |
|
| 2020/03/18 | 3 | 31.50 | 5 | 31.44 | 30.20 | -2 | 4,148 | -0.05% |
|
| 2020/03/17 | 19 | 31.70 | 35 | 31.34 | 31.05 | -16 | 4,276 | -0.37% |
|
| 2020/03/16 | 0 | 0.00 | 24 | 32.08 | 31.85 | -24 | 4,156 | -0.58% |
|
| 2020/03/13 | 5 | 31.92 | 3 | 31.60 | 33.20 | 2 | 4,103 | 0.05% |
|
| 2020/03/12 | 4 | 33.44 | 5 | 33.75 | 33.55 | -1 | 4,006 | -0.02% |
|
| 2020/03/11 | 2 | 35.95 | 3 | 35.53 | 35.45 | -1 | 3,984 | -0.03% |
|
| 2020/03/10 | 2 | 35.20 | 0 | 0.00 | 35.75 | 2 | 4,055 | 0.05% |
|
| 2020/03/09 | 0 | 0.00 | 18 | 35.30 | 34.85 | -18 | 3,986 | -0.45% |
|
| 2020/03/06 | 1 | 36.25 | 3 | 36.37 | 36.40 | -2 | 3,923 | -0.05% |
|
| 2020/03/05 | 23 | 36.49 | 8 | 36.57 | 36.90 | 15 | 3,961 | 0.38% |
|
| 2020/03/04 | 24 | 35.40 | 4 | 35.35 | 35.50 | 20 | 3,854 | 0.52% |
|
| 2020/03/03 | 2 | 35.15 | 0 | 0.00 | 35.00 | 2 | 3,845 | 0.05% |
|
| 2020/03/02 | 2 | 32.80 | 0 | 0.00 | 34.45 | 2 | 3,813 | 0.05% |
|
| 2020/02/27 | 0 | 0.00 | 37 | 34.26 | 34.10 | -37 | 3,779 | -0.98% |
|
| 2020/02/26 | 2 | 35.05 | 0 | 0.00 | 34.85 | 2 | 3,750 | 0.05% |
|
| 2020/02/25 | 11 | 34.41 | 10 | 35.20 | 35.15 | 1 | 3,766 | 0.03% |
|
| 2020/02/24 | 2 | 34.80 | 2 | 34.90 | 34.90 | 0 | 3,758 | 0.00% |
|
| 2020/02/21 | 11 | 35.45 | 2 | 35.65 | 35.30 | 9 | 3,818 | 0.24% |
|
| 2020/02/20 | 2 | 35.90 | 14 | 35.85 | 35.85 | -12 | 3,882 | -0.31% |
|
| 2020/02/19 | 0 | 0.00 | 9 | 35.68 | 35.75 | -9 | 3,900 | -0.23% |
|
| 2020/02/18 | 0 | 0.00 | 2 | 36.10 | 35.85 | -2 | 3,885 | -0.05% |
|
| 2020/02/17 | 13 | 36.01 | 0 | 0.00 | 36.00 | 13 | 3,903 | 0.33% |
|
| 2020/02/14 | 22 | 36.29 | 6 | 36.22 | 36.35 | 16 | 3,908 | 0.41% |
|
| 2020/02/13 | 4 | 36.05 | 2 | 36.00 | 35.85 | 2 | 3,905 | 0.05% |
|
| 2020/02/12 | 18 | 36.04 | 2 | 35.88 | 36.15 | 16 | 3,941 | 0.41% |
|
| 2020/02/11 | 13 | 35.28 | 0 | 0.00 | 35.30 | 13 | 3,951 | 0.33% |
|
| 2020/02/10 | 1 | 34.90 | 3 | 34.10 | 34.80 | -2 | 4,074 | -0.05% |
|
| 2020/02/07 | 0 | 0.00 | 5 | 34.89 | 34.85 | -5 | 4,648 | -0.11% |
|
| 2020/02/06 | 4 | 34.91 | 4 | 34.80 | 35.20 | 0 | 4,704 | 0.00% |
|
| 2020/02/05 | 2 | 34.03 | 0 | 0.00 | 34.05 | 2 | 4,728 | 0.04% |
|
| 2020/02/04 | 4 | 33.65 | 0 | 0.00 | 33.70 | 4 | 4,766 | 0.08% |
|
| 2020/02/03 | 6 | 32.35 | 0 | 0.00 | 32.75 | 6 | 4,833 | 0.12% |
|
| 2020/01/31 | 3 | 34.33 | 0 | 0.00 | 34.40 | 3 | 4,856 | 0.06% |
|
| 2020/01/30 | 3 | 34.50 | 7 | 35.26 | 34.00 | -4 | 5,027 | -0.08% |
|
| 2020/01/17 | 1 | 37.55 | 2 | 37.73 | 37.55 | -1 | 5,276 | -0.02% |
|
| 2020/01/16 | 2 | 38.20 | 2 | 37.98 | 37.70 | 0 | 5,585 | 0.00% |
|
| 2020/01/15 | 20 | 37.80 | 9 | 37.81 | 37.55 | 11 | 5,947 | 0.18% |
|
| 2020/01/14 | 5 | 37.54 | 5 | 37.49 | 37.50 | 0 | 5,874 | 0.00% |
|
| 2020/01/13 | 20 | 37.25 | 1 | 36.95 | 37.20 | 19 | 5,822 | 0.33% |
|
| 2020/01/10 | 5 | 37.00 | 3 | 37.02 | 36.95 | 2 | 5,862 | 0.03% |
|
| 2020/01/09 | 4 | 37.15 | 5 | 36.96 | 37.00 | -1 | 6,008 | -0.02% |
|
| 2020/01/08 | 9 | 36.52 | 4 | 36.09 | 36.35 | 5 | 6,045 | 0.08% |
|
| 2020/01/07 | 8 | 36.03 | 21 | 35.77 | 36.20 | -13 | 6,036 | -0.22% |
|
| 2020/01/03 | 0 | 0.00 | 13 | 37.04 | 36.80 | -13 | 6,014 | -0.22% |
|
| 2019/12/31 | 14 | 36.94 | 36 | 36.94 | 37.10 | -22 | 5,988 | -0.37% |
|
| 2019/12/30 | 25 | 37.39 | 29 | 37.15 | 37.20 | -4 | 6,080 | -0.07% |
|
| 2019/12/27 | 2 | 37.05 | 6 | 37.14 | 37.15 | -4 | 6,069 | -0.07% |
|
| 2019/12/26 | 26 | 37.19 | 10 | 36.84 | 37.40 | 16 | 6,030 | 0.27% |
|
| 2019/12/25 | 0 | 0.00 | 10 | 36.50 | 36.70 | -10 | 5,951 | -0.17% |
|
| 2019/12/24 | 7 | 36.21 | 51 | 36.33 | 36.25 | -44 | 5,989 | -0.73% |
|
| 2019/12/20 | 2 | 36.73 | 3 | 36.57 | 36.50 | -1 | 6,026 | -0.02% |
|
| 2019/12/19 | 2 | 36.55 | 8 | 36.61 | 36.55 | -6 | 6,083 | -0.10% |
|
| 2019/12/18 | 1 | 37.25 | 123 | 37.00 | 36.80 | -122 | 6,296 | -1.94% |
大賣/鉅額交易
|
| 2019/12/17 | 10 | 37.29 | 6 | 37.28 | 37.45 | 4 | 6,358 | 0.06% |
|
| 2019/12/16 | 13 | 37.32 | 4 | 37.35 | 37.15 | 9 | 6,327 | 0.14% |
|
| 2019/12/13 | 24 | 37.02 | 8.1 | 37.62 | 37.50 | 16 | 6,318 | 0.25% |
|
| 2019/12/12 | 33 | 37.20 | 10 | 37.24 | 37.60 | 23 | 6,166 | 0.37% |
|
| 2019/12/11 | 2 | 36.55 | 3 | 36.60 | 36.35 | -1 | 5,980 | -0.02% |
|
| 2019/12/10 | 4 | 36.70 | 6 | 36.70 | 36.60 | -2 | 6,007 | -0.03% |
|
| 2019/12/09 | 29 | 36.57 | 4 | 36.68 | 36.55 | 25 | 6,021 | 0.42% |
|
| 2019/12/06 | 15 | 36.55 | 12 | 36.70 | 36.90 | 3 | 6,007 | 0.05% |
|
| 2019/12/05 | 19 | 35.90 | 5 | 35.87 | 36.70 | 14 | 6,005 | 0.23% |
|
| 2019/12/03 | 1 | 34.70 | 14 | 34.80 | 34.80 | -13 | 6,140 | -0.21% |
|
| 2019/12/02 | 14 | 33.90 | 0 | 0.00 | 34.30 | 14 | 6,203 | 0.23% |
|
| 2019/11/29 | 4 | 35.00 | 0 | 0.00 | 34.90 | 4 | 6,196 | 0.06% |
|
| 2019/11/28 | 3 | 35.68 | 10 | 35.59 | 35.60 | -7 | 6,237 | -0.11% |
|
| 2019/11/27 | 2 | 35.65 | 0 | 0.00 | 35.80 | 2 | 6,348 | 0.03% |
|
| 2019/11/22 | 2 | 35.70 | 2 | 35.68 | 35.55 | 0 | 6,714 | 0.00% |
|
| 2019/11/21 | 1 | 35.90 | 1 | 35.60 | 36.00 | 0 | 6,706 | 0.00% |
|
| 2019/11/20 | 126.6 | 36.40 | 2.6 | 36.48 | 36.20 | 124 | 6,714 | 1.85% |
大買/鉅額交易
|
| 2019/11/19 | 3 | 37.10 | 3 | 36.57 | 37.10 | 0 | 6,691 | 0.00% |
|
| 2019/11/18 | 3 | 36.55 | 0 | 0.00 | 36.55 | 3 | 6,709 | 0.04% |
|
| 2019/11/13 | 0 | 0.00 | 7 | 36.24 | 36.10 | -7 | 6,794 | -0.10% |
|
| 2019/11/12 | 3 | 36.32 | 5 | 36.35 | 36.35 | -2 | 6,768 | -0.03% |
|
| 2019/11/11 | 3 | 36.73 | 13.1 | 36.40 | 35.80 | -10.1 | 6,746 | -0.15% |
|
| 2019/11/08 | 4 | 36.65 | 1 | 36.55 | 36.60 | 3 | 6,683 | 0.04% |
|
| 2019/11/07 | 9 | 36.26 | 5 | 36.02 | 36.10 | 4 | 6,634 | 0.06% |
|
| 2019/11/06 | 92 | 37.80 | 35 | 38.77 | 37.00 | 57 | 6,504 | 0.88% |
|
| 2019/11/05 | 1 | 37.15 | 0 | 0.00 | 37.45 | 1 | 5,923 | 0.02% |
|
| 2019/11/04 | 1 | 38.05 | 4 | 37.85 | 37.60 | -3 | 5,848 | -0.05% |
|
| 2019/11/01 | 6 | 37.49 | 0 | 0.00 | 37.60 | 6 | 5,776 | 0.10% |
|
| 2019/10/31 | 5 | 37.27 | 0 | 0.00 | 37.15 | 5 | 5,719 | 0.09% |
|
| 2019/10/30 | 14 | 37.68 | 1 | 37.65 | 38.20 | 13 | 5,620 | 0.23% |
|
| 2019/10/29 | 1 | 39.00 | 26 | 38.60 | 37.80 | -25 | 5,507 | -0.45% |
|
| 2019/10/28 | 5 | 38.14 | 17 | 38.19 | 38.50 | -12 | 5,293 | -0.23% |
|
| 2019/10/25 | 1 | 37.20 | 5 | 37.90 | 37.20 | -4 | 5,021 | -0.08% |
|
| 2019/10/24 | 5 | 37.50 | 61 | 37.53 | 37.60 | -56 | 4,904 | -1.14% |
|
| 2019/10/23 | 13 | 35.83 | 6 | 36.05 | 36.50 | 7 | 4,606 | 0.15% |
|
| 2019/10/22 | 2 | 34.85 | 21 | 34.79 | 34.70 | -19 | 4,196 | -0.45% |
|
| 2019/10/21 | 4 | 34.45 | 0 | 0.00 | 34.45 | 4 | 4,175 | 0.10% |
|
| 2019/10/18 | 4 | 34.60 | 0 | 0.00 | 34.70 | 4 | 4,154 | 0.10% |
|
| 2019/10/17 | 0 | 0.00 | 2 | 35.55 | 35.25 | -2 | 4,081 | -0.05% |
|
| 2019/10/16 | 4 | 34.83 | 12 | 34.87 | 34.95 | -8 | 3,909 | -0.20% |
|
| 2019/10/15 | 0 | 0.00 | 8 | 34.54 | 34.55 | -8 | 3,792 | -0.21% |
|
| 2019/10/09 | 3 | 33.37 | 13 | 33.48 | 33.40 | -10 | 3,786 | -0.26% |
|
| 2019/10/08 | 1 | 34.25 | 0 | 0.00 | 34.05 | 1 | 3,793 | 0.03% |
|
| 2019/10/07 | 1 | 34.35 | 0 | 0.00 | 34.35 | 1 | 3,798 | 0.03% |
|
| 2019/10/04 | 1 | 35.10 | 15 | 34.92 | 34.90 | -14 | 3,770 | -0.37% |
|
| 2019/10/03 | 3 | 34.57 | 0 | 0.00 | 34.55 | 3 | 3,653 | 0.08% |
|
| 2019/10/01 | 0 | 0.00 | 1 | 34.10 | 34.10 | -1 | 3,589 | -0.03% |
|
| 2019/09/27 | 8 | 33.36 | 1 | 33.50 | 33.10 | 7 | 3,563 | 0.20% |
|
| 2019/09/25 | 2 | 34.38 | 6.1 | 34.47 | 34.40 | -4.1 | 3,488 | -0.12% |
|
| 2019/09/24 | 16 | 34.46 | 3 | 34.53 | 34.35 | 13 | 3,468 | 0.37% |
|
| 2019/09/23 | 38 | 34.70 | 24 | 35.68 | 34.75 | 14 | 3,387 | 0.41% |
|
| 2019/09/20 | 2 | 33.93 | 2 | 34.45 | 35.05 | 0 | 3,142 | 0.00% |
|
| 2019/09/19 | 1 | 34.05 | 1 | 33.90 | 33.90 | 0 | 3,026 | 0.00% |
|
| 2019/09/18 | 3 | 34.10 | 3 | 34.13 | 33.90 | 0 | 3,008 | 0.00% |
|
| 2019/09/17 | 10 | 34.14 | 0 | 0.00 | 34.10 | 10 | 2,979 | 0.34% |
|
| 2019/09/16 | 1 | 33.95 | 1 | 34.10 | 33.95 | 0 | 2,932 | 0.00% |
|
| 2019/09/10 | 1 | 33.55 | 2 | 33.78 | 33.90 | -1 | 2,819 | -0.04% |
|
| 2019/09/09 | 1 | 34.00 | 1 | 34.00 | 33.95 | 0 | 2,785 | 0.00% |
|
| 2019/09/06 | 68.1 | 34.42 | 3 | 33.78 | 33.50 | 65.1 | 2,685 | 2.42% |
|
| 2019/09/05 | 4 | 35.29 | 2 | 35.05 | 35.35 | 2 | 2,502 | 0.08% |
|
| 2019/09/03 | 1 | 34.50 | 1 | 34.60 | 34.00 | 0 | 2,292 | 0.00% |
|
| 2019/09/02 | 6 | 34.10 | 9 | 33.96 | 34.15 | -3 | 2,197 | -0.14% |
|
| 2019/08/30 | 0 | 0.00 | 5.1 | 33.33 | 33.30 | -5.1 | 2,088 | -0.24% |
|
| 2019/08/29 | 1 | 33.00 | 2 | 32.80 | 32.55 | -1 | 1,954 | -0.05% |
|
| 2019/08/28 | 4 | 32.20 | 25 | 31.98 | 32.20 | -21 | 1,775 | -1.18% |
|
| 2019/08/27 | 18 | 31.12 | 5 | 31.20 | 31.30 | 13 | 1,596 | 0.81% |
|
| 2019/08/26 | 0 | 0.00 | 2 | 30.30 | 30.45 | -2 | 1,522 | -0.13% |
|
| 2019/08/23 | 7 | 30.84 | 0 | 0.00 | 30.80 | 7 | 1,489 | 0.47% |
|
| 2019/08/22 | 0 | 0.00 | 2 | 30.90 | 30.90 | -2 | 1,452 | -0.14% |
|
| 2019/08/21 | 3 | 30.60 | 62.1 | 30.50 | 30.65 | -59.1 | 1,395 | -4.24% |
|
| 2019/08/19 | 5 | 29.50 | 3 | 29.45 | 29.55 | 2 | 1,216 | 0.16% |
|
| 2019/08/16 | 63 | 28.70 | 2.2 | 29.12 | 29.20 | 60.8 | 1,152 | 5.28% |
|
| 2019/08/15 | 0 | 0.00 | 3 | 28.20 | 28.25 | -3 | 1,085 | -0.28% |
|
| 2019/08/14 | 0 | 0.00 | 1 | 28.45 | 28.25 | -1 | 1,085 | -0.09% |
|
| 2019/08/08 | 1 | 27.70 | 0 | 0.00 | 28.05 | 1 | 1,053 | 0.09% |
|
| 2019/08/06 | 1 | 27.45 | 0 | 0.00 | 27.90 | 1 | 1,021 | 0.10% |
|
| 2019/08/05 | 2 | 28.08 | 0 | 0.00 | 28.00 | 2 | 1,008 | 0.20% |
|
| 2019/08/02 | 5 | 28.34 | 0 | 0.00 | 28.35 | 5 | 1,008 | 0.50% |
|
| 2019/07/31 | 0 | 0.00 | 2 | 29.05 | 29.10 | -2 | 1,003 | -0.20% |
|
| 2019/07/30 | 0.1 | 29.10 | 0 | 0.00 | 29.10 | 0.1 | 1,002 | 0.00% |
|
| 2019/07/29 | 0.2 | 29.80 | 0 | 0.00 | 29.80 | 0.2 | 1,004 | 0.01% |
|
| 2019/07/26 | 0.2 | 29.90 | 0 | 0.00 | 29.90 | 0.2 | 1,009 | 0.01% |
|
| 2019/07/25 | 2 | 30.05 | 1 | 30.00 | 29.90 | 1 | 1,003 | 0.10% |
|
| 2019/07/24 | 4 | 29.39 | 7 | 29.41 | 29.45 | -3 | 957 | -0.31% |
|
| 2019/07/23 | 1 | 29.10 | 5 | 29.02 | 28.95 | -4 | 934 | -0.43% |
|
| 2019/07/22 | 0 | 0.00 | 0.1 | 29.00 | 28.95 | -0.1 | 927 | -0.01% |
|
| 2019/07/17 | 0 | 0.00 | 3 | 28.80 | 28.85 | -3 | 938 | -0.32% |
|
| 2019/07/16 | 0.1 | 28.90 | 0 | 0.00 | 28.80 | 0.1 | 951 | 0.01% |
|
| 2019/07/15 | 1 | 28.90 | 3 | 29.13 | 28.85 | -2 | 947 | -0.21% |
|
| 2019/07/12 | 4 | 31.15 | 1 | 31.20 | 31.25 | 3 | 903 | 0.33% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 30.50 | 30.50 | -1 | 956 | -0.10% |
|
| 2019/07/01 | 0 | 0.00 | 0.1 | 30.20 | 30.20 | -0.1 | 991 | -0.01% |
|
| 2019/06/19 | 1.1 | 29.26 | 1 | 29.30 | 29.35 | 0.1 | 1,150 | 0.01% |
|
| 2019/06/18 | 0 | 0.00 | 10 | 29.10 | 29.20 | -10 | 1,228 | -0.81% |
|
| 2019/06/11 | 0.2 | 29.30 | 0 | 0.00 | 29.25 | 0.2 | 1,373 | 0.01% |
|
| 2019/06/06 | 0 | 0.00 | 10 | 28.55 | 28.50 | -10 | 1,394 | -0.72% |
|
| 2019/06/05 | 8 | 28.60 | 0 | 0.00 | 28.55 | 8 | 1,397 | 0.57% |
|
| 2019/06/04 | 2 | 28.60 | 0 | 0.00 | 28.70 | 2 | 1,406 | 0.14% |
|
| 2019/05/21 | 0 | 0.00 | 3 | 28.40 | 28.55 | -3 | 1,648 | -0.18% |
|
| 2019/05/20 | 5 | 28.29 | 0 | 0.00 | 28.30 | 5 | 1,647 | 0.30% |
|
| 2019/05/15 | 0 | 0.00 | 3 | 29.05 | 29.20 | -3 | 1,656 | -0.18% |
|
| 2019/05/14 | 3 | 28.75 | 3 | 28.75 | 28.75 | 0 | 1,670 | 0.00% |
|
| 2019/05/09 | 1 | 29.95 | 0 | 0.00 | 29.40 | 1 | 1,663 | 0.06% |
|
| 2019/05/07 | 2 | 30.30 | 0 | 0.00 | 30.35 | 2 | 1,659 | 0.12% |
|
| 2019/04/30 | 0 | 0.00 | 2 | 30.65 | 30.80 | -2 | 1,637 | -0.12% |
|
| 2019/04/29 | 3 | 30.60 | 0 | 0.00 | 30.70 | 3 | 1,641 | 0.18% |
|
| 2019/04/26 | 2 | 31.18 | 0 | 0.00 | 31.05 | 2 | 1,632 | 0.12% |
|
| 2019/04/25 | 3 | 31.30 | 0 | 0.00 | 31.30 | 3 | 1,641 | 0.18% |
|
| 2019/04/18 | 0 | 0.00 | 1 | 31.55 | 31.20 | -1 | 1,634 | -0.06% |
|
| 2019/04/17 | 0 | 0.00 | 4 | 31.93 | 31.80 | -4 | 1,633 | -0.24% |
|
| 2019/04/16 | 0 | 0.00 | 0.1 | 31.15 | 31.15 | -0.1 | 1,533 | -0.01% |
|
| 2019/04/12 | 0.1 | 30.55 | 0 | 0.00 | 30.55 | 0.1 | 1,511 | 0.00% |
|
| 2019/04/11 | 0 | 0.00 | 1 | 30.90 | 30.60 | -1 | 1,504 | -0.07% |
|
| 2019/04/08 | 0 | 0.00 | 2 | 31.00 | 30.95 | -2 | 1,469 | -0.14% |
|
| 2019/03/29 | 10 | 30.00 | 0.1 | 30.15 | 30.10 | 9.9 | 1,411 | 0.70% |
|
| 2019/03/25 | 1 | 30.40 | 0.1 | 30.90 | 30.50 | 0.9 | 1,366 | 0.07% |
|
| 2019/03/22 | 3 | 31.00 | 1 | 31.45 | 31.10 | 2 | 1,349 | 0.15% |
|
| 2019/03/21 | 0 | 0.00 | 3 | 30.95 | 30.85 | -3 | 1,268 | -0.24% |
|
| 2019/03/15 | 0 | 0.00 | 0.2 | 29.65 | 29.20 | -0.2 | 1,125 | -0.02% |
|
| 2019/03/11 | 0 | 29.35 | 0 | 0.00 | 28.80 | 0 | 1,102 | 0.00% |
|
| 2019/03/08 | 2 | 28.55 | 0 | 0.00 | 28.95 | 2 | 1,131 | 0.18% |
|
| 2019/03/06 | 0.2 | 29.25 | 0 | 0.00 | 29.25 | 0.2 | 1,121 | 0.01% |
|
| 2019/03/05 | 1 | 29.50 | 0 | 0.00 | 29.55 | 1 | 1,121 | 0.09% |
|
| 2019/02/27 | 2 | 29.98 | 3 | 30.00 | 30.00 | -1 | 1,123 | -0.09% |
|
| 2019/02/26 | 6 | 30.70 | 9 | 30.25 | 30.25 | -3 | 1,100 | -0.27% |
|
| 2019/02/25 | 11 | 29.78 | 2 | 29.95 | 29.95 | 9 | 985 | 0.91% |
|
| 2019/02/22 | 0.2 | 29.10 | 0 | 0.00 | 29.00 | 0.2 | 962 | 0.02% |
|
| 2019/02/19 | 10.2 | 29.00 | 0 | 0.00 | 28.95 | 10.2 | 970 | 1.05% |
|
| 2019/02/14 | 1 | 29.00 | 1 | 29.00 | 28.80 | 0 | 1,001 | 0.00% |
|
| 2019/02/13 | 1 | 28.50 | 0 | 0.00 | 28.55 | 1 | 991 | 0.10% |
|
| 2019/02/11 | 2 | 28.65 | 2 | 28.65 | 28.50 | 0 | 1,022 | 0.00% |
|
| 2019/01/29 | 1 | 28.30 | 0 | 0.00 | 28.40 | 1 | 1,032 | 0.10% |
|
| 2019/01/25 | 2 | 28.15 | 2 | 28.28 | 28.35 | 0 | 1,042 | 0.00% |
|
| 2019/01/24 | 1 | 27.75 | 0 | 0.00 | 27.75 | 1 | 1,065 | 0.09% |
|
| 2019/01/10 | 1 | 27.25 | 0 | 0.00 | 27.35 | 1 | 1,139 | 0.09% |
|
| 2018/12/22 | 10 | 27.45 | 0 | 0.00 | 27.45 | 10 | 1,390 | 0.72% |
|
| 2018/12/21 | 0 | 0.00 | 1 | 27.45 | 27.35 | -1 | 1,400 | -0.07% |
|
| 2018/12/17 | 0 | 0.00 | 10 | 28.30 | 28.30 | -10 | 1,431 | -0.70% |
|
| 2018/12/05 | 5 | 30.00 | 0 | 0.00 | 29.95 | 5 | 1,686 | 0.30% |
|
| 2018/12/03 | 0 | 0.00 | 1 | 30.50 | 30.85 | -1 | 1,741 | -0.06% |
|
| 2018/11/29 | 0 | 0.00 | 3 | 29.90 | 29.70 | -3 | 1,784 | -0.17% |
|
| 2018/11/26 | 2 | 28.60 | 0 | 0.00 | 28.40 | 2 | 1,840 | 0.11% |
|
| 2018/11/06 | 0 | 0.00 | 1 | 29.50 | 28.80 | -1 | 1,975 | -0.05% |
|
| 2018/11/01 | 1 | 28.70 | 0 | 0.00 | 28.70 | 1 | 2,091 | 0.05% |
|
| 2018/10/22 | 0 | 0.00 | 2 | 29.05 | 29.15 | -2 | 2,124 | -0.09% |
|
| 2018/10/11 | 1 | 28.45 | 0 | 0.00 | 28.45 | 1 | 2,124 | 0.05% |
|
| 2018/09/26 | 1 | 34.10 | 0 | 0.00 | 34.05 | 1 | 2,302 | 0.04% |
|
| 2018/09/18 | 1 | 33.80 | 0 | 0.00 | 33.80 | 1 | 2,375 | 0.04% |
|
| 2018/09/14 | 0 | 0.00 | 3 | 33.10 | 33.20 | -3 | 2,383 | -0.13% |
|
| 2018/09/13 | 3 | 32.35 | 0 | 0.00 | 32.50 | 3 | 2,417 | 0.12% |
|
| 2018/09/12 | 2 | 32.15 | 0 | 0.00 | 32.00 | 2 | 2,442 | 0.08% |
|
| 2018/09/06 | 0 | 0.00 | 11 | 35.45 | 35.20 | -11 | 2,579 | -0.43% |
|
| 2018/09/05 | 3 | 35.87 | 1 | 35.60 | 35.50 | 2 | 2,737 | 0.07% |
|
| 2018/09/04 | 1 | 35.35 | 1 | 35.20 | 35.35 | 0 | 3,137 | 0.00% |
|
| 2018/09/03 | 4 | 35.44 | 17 | 35.55 | 35.05 | -13 | 3,577 | -0.36% |
|
| 2018/08/31 | 0 | 0.00 | 2 | 34.40 | 34.85 | -2 | 3,590 | -0.06% |
|
| 2018/08/30 | 12 | 34.60 | 7 | 34.29 | 34.45 | 5 | 3,617 | 0.14% |
|
| 2018/08/29 | 1 | 34.40 | 0 | 0.00 | 34.30 | 1 | 3,684 | 0.03% |
|
| 2018/08/27 | 0 | 0.00 | 2 | 34.30 | 34.35 | -2 | 3,914 | -0.05% |
|
| 2018/08/20 | 15 | 34.37 | 1 | 34.25 | 33.90 | 14 | 4,241 | 0.33% |
|
| 2018/08/17 | 0 | 0.00 | 10 | 34.95 | 34.35 | -10 | 4,363 | -0.23% |
|
| 2018/08/15 | 15 | 34.23 | 0 | 0.00 | 33.90 | 15 | 4,345 | 0.35% |
|
| 2018/08/10 | 0 | 0.00 | 14 | 36.56 | 36.40 | -14 | 4,279 | -0.33% |
|
| 2018/08/09 | 9 | 36.64 | 2 | 36.60 | 36.55 | 7 | 4,277 | 0.16% |
|
| 2018/08/08 | 1 | 36.30 | 0 | 0.00 | 36.20 | 1 | 4,235 | 0.02% |
|
| 2018/08/06 | 1 | 35.90 | 0 | 0.00 | 35.80 | 1 | 4,258 | 0.02% |
|
| 2018/07/31 | 1 | 36.50 | 10 | 36.20 | 36.70 | -9 | 4,484 | -0.20% |
|
| 2018/07/27 | 10 | 36.00 | 10 | 36.00 | 36.00 | 0 | 4,784 | 0.00% |
|
| 2018/07/19 | 0 | 0.00 | 10 | 35.60 | 35.30 | -10 | 4,826 | -0.21% |
|
| 2018/07/18 | 10 | 35.45 | 0 | 0.00 | 35.50 | 10 | 4,885 | 0.20% |
|
| 2018/07/16 | 22 | 36.03 | 1 | 36.05 | 36.10 | 21 | 4,885 | 0.43% |
|
| 2018/07/13 | 21 | 35.77 | 20 | 36.15 | 35.90 | 1 | 4,917 | 0.02% |
|
| 2018/07/12 | 15 | 35.22 | 0 | 0.00 | 35.20 | 15 | 4,894 | 0.31% |
|
| 2018/07/11 | 1 | 35.10 | 0 | 0.00 | 35.05 | 1 | 4,917 | 0.02% |
|
| 2018/07/10 | 10 | 35.60 | 0 | 0.00 | 35.50 | 10 | 4,904 | 0.20% |
|
| 2018/07/09 | 4 | 36.06 | 3 | 36.05 | 35.60 | 1 | 4,895 | 0.02% |
|
| 2018/07/06 | 1 | 37.15 | 5 | 36.70 | 36.95 | -4 | 4,837 | -0.08% |
|
| 2018/07/04 | 1 | 37.05 | 0 | 0.00 | 37.10 | 1 | 4,814 | 0.02% |
|
| 2018/06/28 | 1 | 36.70 | 0 | 0.00 | 36.70 | 1 | 4,776 | 0.02% |
|
| 2018/06/26 | 2 | 37.10 | 20 | 37.00 | 37.10 | -18 | 4,784 | -0.38% |
|
| 2018/06/25 | 0 | 0.00 | 1 | 38.10 | 37.90 | -1 | 4,782 | -0.02% |
|
| 2018/06/22 | 6 | 38.51 | 0 | 0.00 | 38.10 | 6 | 4,788 | 0.13% |
|
| 2018/06/21 | 5 | 38.60 | 0 | 0.00 | 38.10 | 5 | 4,799 | 0.10% |
|
| 2018/06/20 | 1 | 37.80 | 2 | 38.00 | 37.80 | -1 | 4,844 | -0.02% |
|
| 2018/06/19 | 1 | 39.05 | 21 | 39.58 | 38.60 | -20 | 4,928 | -0.41% |
|
| 2018/06/15 | 23 | 39.89 | 3 | 40.68 | 39.65 | 20 | 5,021 | 0.40% |
|
| 2018/06/14 | 1 | 40.65 | 1 | 41.15 | 40.90 | 0 | 4,953 | 0.00% |
|
| 2018/06/13 | 24 | 40.93 | 30 | 41.04 | 41.00 | -6 | 4,897 | -0.12% |
|
| 2018/06/12 | 46 | 42.45 | 32 | 41.37 | 40.40 | 14 | 4,784 | 0.29% |
|
| 2018/06/11 | 9 | 40.43 | 28 | 40.41 | 41.25 | -19 | 4,394 | -0.43% |
|
| 2018/06/08 | 6 | 37.83 | 0 | 0.00 | 37.50 | 6 | 4,014 | 0.15% |
|
| 2018/06/06 | 20 | 37.53 | 3 | 37.42 | 37.45 | 17 | 4,136 | 0.41% |
|
| 2018/06/05 | 4 | 37.73 | 7 | 37.90 | 37.05 | -3 | 4,153 | -0.07% |
|
| 2018/06/01 | 0 | 0.00 | 5 | 36.95 | 36.70 | -5 | 4,075 | -0.12% |
|
| 2018/05/28 | 0 | 0.00 | 2 | 37.35 | 37.10 | -2 | 4,113 | -0.05% |
|
| 2018/05/25 | 12 | 37.08 | 5 | 37.50 | 37.60 | 7 | 4,110 | 0.17% |
|
| 2018/05/17 | 0 | 0.00 | 5 | 36.30 | 36.40 | -5 | 4,463 | -0.11% |
|
| 2018/05/16 | 1 | 36.10 | 0 | 0.00 | 36.05 | 1 | 4,494 | 0.02% |
|
| 2018/05/15 | 15 | 37.32 | 13 | 36.77 | 36.55 | 2 | 4,590 | 0.04% |
|
| 2018/05/14 | 0 | 0.00 | 2 | 36.85 | 37.00 | -2 | 4,744 | -0.04% |
|
| 2018/05/11 | 1 | 37.45 | 2 | 37.00 | 37.00 | -1 | 4,875 | -0.02% |
|
| 2018/05/10 | 1 | 37.35 | 1 | 37.20 | 37.20 | 0 | 5,010 | 0.00% |
|
| 2018/05/09 | 4 | 37.18 | 5 | 37.12 | 37.00 | -1 | 5,290 | -0.02% |
|
| 2018/05/08 | 4 | 36.85 | 1 | 36.75 | 36.75 | 3 | 5,270 | 0.06% |
|
| 2018/05/07 | 3 | 36.82 | 6 | 37.11 | 37.60 | -3 | 5,277 | -0.06% |
|
| 2018/05/04 | 6 | 35.40 | 1 | 36.15 | 35.70 | 5 | 5,201 | 0.10% |
|
| 2018/04/25 | 2 | 34.75 | 2 | 34.50 | 34.45 | 0 | 5,664 | 0.00% |
|
| 2018/04/24 | 1 | 34.70 | 10 | 34.85 | 34.75 | -9 | 5,727 | -0.16% |
|
| 2018/04/17 | 1 | 36.30 | 0 | 0.00 | 36.30 | 1 | 6,099 | 0.02% |
|
| 2018/04/16 | 0 | 0.00 | 1 | 37.10 | 37.00 | -1 | 6,152 | -0.02% |
|
| 2018/04/13 | 0 | 0.00 | 12 | 37.02 | 37.15 | -12 | 6,278 | -0.19% |
|
| 2018/04/12 | 10 | 37.30 | 2 | 37.20 | 37.20 | 8 | 6,506 | 0.12% |
|
| 2018/04/11 | 10 | 37.55 | 1 | 37.45 | 37.15 | 9 | 6,673 | 0.13% |
|
| 2018/04/10 | 0 | 0.00 | 6 | 37.52 | 37.25 | -6 | 6,841 | -0.09% |
|
| 2018/04/09 | 2 | 37.13 | 5 | 37.00 | 37.10 | -3 | 7,079 | -0.04% |
|
| 2018/04/02 | 1 | 36.65 | 3 | 37.05 | 36.65 | -2 | 7,256 | -0.03% |
|
| 2018/03/31 | 3 | 37.10 | 30 | 37.10 | 37.20 | -27 | 7,267 | -0.37% |
|
| 2018/03/30 | 0 | 0.00 | 1 | 36.65 | 36.50 | -1 | 7,313 | -0.01% |
|
| 2018/03/29 | 11 | 36.52 | 13 | 36.62 | 36.50 | -2 | 7,513 | -0.03% |
|
| 2018/03/28 | 25 | 36.84 | 1 | 37.00 | 36.80 | 24 | 8,077 | 0.30% |
|
| 2018/03/27 | 10 | 37.65 | 0 | 0.00 | 37.25 | 10 | 8,123 | 0.12% |
|
| 2018/03/26 | 0 | 0.00 | 1 | 37.05 | 37.05 | -1 | 8,120 | -0.01% |
|
| 2018/03/23 | 4 | 37.10 | 13 | 37.01 | 36.85 | -9 | 8,170 | -0.11% |
|
| 2018/03/22 | 23 | 38.52 | 33 | 38.50 | 38.10 | -10 | 8,182 | -0.12% |
|
| 2018/03/21 | 17 | 37.99 | 11 | 39.00 | 38.80 | 6 | 8,104 | 0.07% |
|
| 2018/03/20 | 0 | 0.00 | 1 | 37.55 | 37.50 | -1 | 7,971 | -0.01% |
|
| 2018/03/19 | 3 | 37.85 | 6 | 37.71 | 37.65 | -3 | 7,994 | -0.04% |
|
| 2018/03/16 | 2 | 37.65 | 1 | 38.05 | 37.50 | 1 | 8,001 | 0.01% |
|
| 2018/03/15 | 5 | 38.25 | 3 | 38.25 | 38.15 | 2 | 8,026 | 0.02% |
|
| 2018/03/14 | 25 | 38.24 | 1 | 38.10 | 38.05 | 24 | 8,103 | 0.30% |
|
| 2018/03/13 | 11 | 38.00 | 1 | 37.95 | 37.90 | 10 | 8,235 | 0.12% |
|
| 2018/03/12 | 11 | 38.15 | 45 | 38.07 | 37.65 | -34 | 8,212 | -0.41% |
|
| 2018/03/09 | 10 | 37.40 | 1 | 37.30 | 37.50 | 9 | 8,187 | 0.11% |
|
| 2018/03/06 | 1 | 37.40 | 4 | 37.63 | 37.50 | -3 | 8,285 | -0.04% |
|
| 2018/03/05 | 10 | 37.23 | 0 | 0.00 | 36.60 | 10 | 8,430 | 0.12% |
|
| 2018/03/02 | 4 | 36.99 | 0 | 0.00 | 37.00 | 4 | 8,575 | 0.05% |
|
| 2018/03/01 | 25 | 37.66 | 0 | 0.00 | 37.45 | 25 | 8,599 | 0.29% |
|
| 2018/02/27 | 3 | 36.62 | 4 | 36.74 | 36.55 | -1 | 8,566 | -0.01% |
|
| 2018/02/26 | 8 | 37.78 | 21 | 38.05 | 37.20 | -13 | 8,516 | -0.15% |
|
| 2018/02/23 | 26 | 36.08 | 5 | 36.59 | 36.95 | 21 | 8,348 | 0.25% |
|
| 2018/02/22 | 0 | 35.90 | 0 | 0.00 | 35.75 | 0 | 8,360 | 0.00% |
|
| 2018/02/21 | 10 | 35.65 | 8 | 36.03 | 36.00 | 2 | 8,425 | 0.02% |
|
| 2018/02/09 | 5 | 35.06 | 1 | 34.90 | 34.90 | 4 | 8,485 | 0.05% |
|
| 2018/02/08 | 5 | 35.50 | 2 | 35.55 | 35.30 | 3 | 8,447 | 0.04% |
|
| 2018/02/07 | 12 | 36.39 | 10 | 36.85 | 35.60 | 2 | 8,469 | 0.02% |
|
| 2018/02/06 | 16 | 36.12 | 5 | 35.17 | 35.05 | 11 | 8,389 | 0.13% |
|
| 2018/02/05 | 5 | 36.95 | 16 | 37.69 | 38.00 | -11 | 8,319 | -0.13% |
|
| 2018/02/02 | 6 | 38.10 | 12 | 38.18 | 38.20 | -6 | 8,176 | -0.07% |
|
| 2018/02/01 | 7 | 37.31 | 11 | 37.73 | 37.85 | -4 | 8,059 | -0.05% |
|
| 2018/01/30 | 1 | 36.60 | 7 | 36.09 | 36.00 | -6 | 7,885 | -0.08% |
|
| 2018/01/29 | 11 | 36.96 | 0 | 0.00 | 36.80 | 11 | 7,843 | 0.14% |
|
| 2018/01/26 | 2 | 36.78 | 0 | 0.00 | 36.75 | 2 | 7,745 | 0.03% |
|
| 2018/01/25 | 2 | 36.55 | 0 | 0.00 | 36.30 | 2 | 7,773 | 0.03% |
|
| 2018/01/24 | 1 | 36.40 | 11 | 36.35 | 36.40 | -10 | 7,716 | -0.13% |
|
| 2018/01/23 | 0 | 0.00 | 1 | 36.60 | 36.20 | -1 | 7,677 | -0.01% |
|
| 2018/01/22 | 4 | 36.90 | 1 | 36.60 | 36.50 | 3 | 7,596 | 0.04% |
|
| 2018/01/19 | 4 | 35.93 | 3 | 36.45 | 36.25 | 1 | 7,354 | 0.01% |
|
| 2018/01/18 | 0 | 0.00 | 1 | 35.95 | 35.55 | -1 | 7,177 | -0.01% |
|
| 2018/01/17 | 0 | 0.00 | 5 | 36.19 | 36.10 | -5 | 7,099 | -0.07% |
|
| 2018/01/16 | 1 | 36.15 | 0 | 0.00 | 36.05 | 1 | 7,055 | 0.01% |
|
| 2018/01/15 | 1 | 36.35 | 2 | 36.50 | 36.20 | -1 | 6,974 | -0.01% |
|
| 2018/01/12 | 1 | 35.85 | 1 | 35.45 | 35.85 | 0 | 6,763 | 0.00% |
|
| 2018/01/11 | 0 | 0.00 | 1 | 34.75 | 35.20 | -1 | 6,616 | -0.02% |
|
| 2018/01/10 | 0 | 0.00 | 1 | 35.40 | 35.00 | -1 | 6,551 | -0.02% |
|
| 2018/01/09 | 2 | 34.85 | 3 | 34.65 | 35.00 | -1 | 6,503 | -0.02% |
|
| 2018/01/08 | 18 | 35.54 | 0 | 0.00 | 34.65 | 18 | 6,354 | 0.28% |
|
| 2018/01/05 | 0 | 0.00 | 2 | 34.78 | 35.20 | -2 | 6,109 | -0.03% |
|
| 2018/01/04 | 18 | 34.47 | 18 | 34.95 | 34.85 | 0 | 5,920 | 0.00% |
|
| 2018/01/03 | 2 | 34.28 | 1 | 33.60 | 34.05 | 1 | 5,727 | 0.02% |
|
| 2018/01/02 | 3 | 33.10 | 1 | 33.40 | 33.40 | 2 | 5,460 | 0.04% |
|