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
|
| 2024/05/03 | 2.2 | 125.48 | 10 | 127.90 | 123.50 | -7.8 | 8,577 | -0.09% |
|
| 2024/05/02 | 1 | 127.50 | 1.5 | 128.33 | 127.50 | -0.5 | 8,627 | -0.01% |
|
| 2024/04/30 | 4 | 128.50 | 3 | 129.17 | 128.00 | 1 | 8,687 | 0.01% |
|
| 2024/04/29 | 2 | 131.25 | 1 | 131.00 | 130.00 | 1 | 8,763 | 0.01% |
|
| 2024/04/26 | 2 | 132.50 | 2 | 131.75 | 131.00 | 0 | 8,842 | 0.00% |
|
| 2024/04/25 | 2 | 128.50 | 2 | 128.75 | 129.00 | 0 | 8,838 | 0.00% |
|
| 2024/04/24 | 0 | 0.00 | 2 | 125.50 | 130.00 | -2 | 8,896 | -0.02% |
|
| 2024/04/23 | 3 | 121.67 | 3 | 122.83 | 121.00 | 0 | 9,048 | 0.00% |
|
| 2024/04/22 | 9.1 | 124.19 | 4 | 122.00 | 121.00 | 5.1 | 9,123 | 0.06% |
|
| 2024/04/19 | 10 | 132.65 | 3 | 130.00 | 128.00 | 7 | 9,217 | 0.08% |
|
| 2024/04/18 | 3 | 140.83 | 2 | 140.50 | 138.50 | 1 | 9,285 | 0.01% |
|
| 2024/04/17 | 1 | 139.50 | 1 | 141.50 | 141.00 | 0 | 9,411 | 0.00% |
|
| 2024/04/16 | 5.2 | 137.10 | 3 | 138.33 | 137.00 | 2.2 | 9,409 | 0.02% |
|
| 2024/04/15 | 13 | 144.62 | 11 | 146.45 | 139.00 | 2 | 9,595 | 0.02% |
|
| 2024/04/12 | 0.1 | 140.00 | 5.7 | 135.79 | 140.00 | -5.6 | 9,891 | -0.06% |
|
| 2024/04/11 | 3 | 127.67 | 4 | 128.25 | 127.50 | -1 | 9,777 | -0.01% |
|
| 2024/04/10 | 0 | 0.00 | 1 | 131.00 | 131.50 | -1 | 9,901 | -0.01% |
|
| 2024/04/09 | 0 | 0.00 | 11 | 130.64 | 131.00 | -11 | 10,007 | -0.11% |
|
| 2024/04/08 | 0 | 0.00 | 3 | 128.17 | 127.00 | -3 | 10,190 | -0.03% |
|
| 2024/04/03 | 1 | 130.01 | 2 | 129.00 | 129.50 | -1 | 10,292 | -0.01% |
|
| 2024/04/02 | 5.3 | 130.78 | 3 | 130.17 | 129.50 | 2.3 | 10,401 | 0.02% |
|
| 2024/04/01 | 9.2 | 131.54 | 12 | 129.88 | 132.00 | -2.8 | 10,566 | -0.03% |
|
| 2024/03/28 | 2 | 127.75 | 1 | 128.50 | 126.00 | 1 | 10,978 | 0.01% |
|
| 2024/03/27 | 7 | 130.36 | 11 | 127.95 | 127.50 | -4 | 11,173 | -0.04% |
|
| 2024/03/26 | 44 | 137.80 | 16.4 | 136.46 | 131.50 | 27.6 | 11,227 | 0.25% |
|
| 2024/03/25 | 0 | 0.00 | 3 | 134.50 | 134.50 | -3 | 10,741 | -0.03% |
|
| 2024/03/22 | 3 | 121.33 | 5 | 122.90 | 122.50 | -2 | 10,943 | -0.02% |
|
| 2024/03/21 | 4 | 120.50 | 1.1 | 121.09 | 121.50 | 2.9 | 11,314 | 0.03% |
|
| 2024/03/20 | 2.2 | 119.64 | 11 | 118.59 | 120.00 | -8.8 | 12,008 | -0.07% |
|
| 2024/03/19 | 4 | 120.74 | 2 | 121.25 | 120.00 | 2 | 12,105 | 0.02% |
|
| 2024/03/18 | 1 | 120.50 | 1 | 121.50 | 122.00 | 0 | 12,316 | 0.00% |
|
| 2024/03/15 | 0 | 0.00 | 1 | 121.55 | 121.00 | -1 | 12,709 | -0.01% |
|
| 2024/03/14 | 2 | 121.75 | 1 | 123.50 | 122.50 | 1 | 13,710 | 0.01% |
|
| 2024/03/13 | 1 | 125.48 | 21 | 124.48 | 123.00 | -20 | 14,188 | -0.14% |
|
| 2024/03/12 | 3 | 129.51 | 0 | 0.00 | 129.00 | 3 | 14,705 | 0.02% |
|
| 2024/03/11 | 3 | 129.50 | 3 | 130.83 | 129.00 | 0 | 14,997 | 0.00% |
|
| 2024/03/08 | 3.2 | 132.69 | 5 | 134.20 | 131.00 | -1.8 | 15,156 | -0.01% |
|
| 2024/03/07 | 16 | 138.88 | 6 | 139.00 | 137.50 | 10 | 15,459 | 0.06% |
|
| 2024/03/06 | 1 | 129.50 | 0 | 0.00 | 128.50 | 1 | 15,394 | 0.01% |
|
| 2024/03/05 | 2 | 133.25 | 1 | 132.00 | 131.50 | 1 | 15,797 | 0.01% |
|
| 2024/03/04 | 1 | 131.00 | 12 | 131.13 | 131.50 | -11 | 16,131 | -0.07% |
|
| 2024/03/01 | 1 | 132.50 | 2 | 131.50 | 131.00 | -1 | 16,757 | -0.01% |
|
| 2024/02/29 | 3 | 131.00 | 4 | 130.00 | 132.00 | -1 | 16,958 | -0.01% |
|
| 2024/02/27 | 4 | 130.88 | 4 | 130.50 | 130.00 | 0 | 17,108 | 0.00% |
|
| 2024/02/26 | 1 | 134.00 | 1 | 133.00 | 132.50 | 0 | 17,706 | 0.00% |
|
| 2024/02/23 | 1 | 136.50 | 3 | 135.67 | 134.00 | -2 | 18,732 | -0.01% |
|
| 2024/02/22 | 11 | 133.23 | 8 | 133.13 | 132.50 | 3 | 19,143 | 0.02% |
|
| 2024/02/21 | 0 | 0.00 | 1 | 136.50 | 136.50 | -1 | 19,465 | -0.01% |
|
| 2024/02/20 | 4 | 137.25 | 32 | 136.56 | 136.50 | -28 | 20,833 | -0.13% |
|
| 2024/02/19 | 10 | 139.10 | 1 | 138.50 | 137.00 | 9 | 21,480 | 0.04% |
|
| 2024/02/16 | 13 | 140.46 | 27 | 140.20 | 141.00 | -14 | 22,655 | -0.06% |
|
| 2024/02/15 | 4 | 137.13 | 4 | 137.13 | 136.00 | 0 | 23,835 | 0.00% |
|
| 2024/02/05 | 6.1 | 139.75 | 2 | 137.00 | 137.00 | 4.1 | 23,844 | 0.02% |
|
| 2024/02/02 | 7 | 142.71 | 10 | 142.80 | 143.00 | -3 | 24,008 | -0.01% |
|
| 2024/02/01 | 4 | 138.38 | 2 | 138.75 | 137.00 | 2 | 24,146 | 0.01% |
|
| 2024/01/31 | 8 | 139.94 | 1 | 141.00 | 138.50 | 7 | 24,912 | 0.03% |
|
| 2024/01/30 | 2 | 139.75 | 3 | 138.50 | 138.50 | -1 | 25,466 | 0.00% |
|
| 2024/01/29 | 2 | 140.75 | 1 | 140.50 | 141.50 | 1 | 27,200 | 0.00% |
|
| 2024/01/26 | 6.1 | 140.17 | 5 | 140.50 | 140.00 | 1.1 | 28,504 | 0.00% |
|
| 2024/01/25 | 2.1 | 143.48 | 2 | 145.00 | 142.50 | 0.1 | 29,219 | 0.00% |
|
| 2024/01/24 | 8 | 146.00 | 3 | 144.67 | 143.50 | 5 | 29,380 | 0.02% |
|
| 2024/01/23 | 1 | 146.50 | 1 | 148.00 | 146.50 | 0 | 29,733 | 0.00% |
|
| 2024/01/22 | 2 | 146.00 | 8 | 148.00 | 148.00 | -6 | 30,158 | -0.02% |
|
| 2024/01/19 | 4 | 144.62 | 1 | 146.50 | 145.00 | 3 | 30,462 | 0.01% |
|
| 2024/01/18 | 4 | 142.38 | 6 | 142.00 | 143.00 | -2 | 30,718 | -0.01% |
|
| 2024/01/17 | 20 | 147.50 | 19 | 145.92 | 143.50 | 1 | 31,186 | 0.00% |
|
| 2024/01/16 | 14 | 148.82 | 16 | 149.00 | 147.50 | -2 | 31,268 | -0.01% |
|
| 2024/01/15 | 7 | 148.86 | 14 | 149.86 | 149.50 | -7 | 31,362 | -0.02% |
|
| 2024/01/12 | 21.4 | 147.12 | 20 | 146.30 | 145.50 | 1.4 | 31,612 | 0.00% |
|
| 2024/01/11 | 20 | 150.52 | 13 | 150.69 | 150.00 | 7 | 31,796 | 0.02% |
|
| 2024/01/10 | 15 | 150.00 | 18 | 150.28 | 152.50 | -3 | 33,245 | -0.01% |
|
| 2024/01/09 | 28.2 | 149.96 | 21 | 150.31 | 149.00 | 7.2 | 33,456 | 0.02% |
|
| 2024/01/08 | 24.2 | 159.41 | 13 | 155.77 | 149.00 | 11.2 | 33,451 | 0.03% |
|
| 2024/01/05 | 2 | 155.50 | 4 | 158.13 | 160.00 | -2 | 33,127 | -0.01% |
|
| 2024/01/04 | 1 | 156.50 | 4 | 158.13 | 157.00 | -3 | 33,237 | -0.01% |
|
| 2024/01/03 | 4.3 | 156.77 | 10 | 156.80 | 156.50 | -5.7 | 33,381 | -0.02% |
|
| 2024/01/02 | 9 | 154.44 | 9 | 155.11 | 157.00 | 0 | 33,333 | 0.00% |
|
| 2023/12/29 | 2 | 153.50 | 10 | 153.80 | 156.50 | -8 | 33,292 | -0.02% |
|
| 2023/12/28 | 18.2 | 154.20 | 16 | 154.63 | 154.00 | 2.2 | 33,365 | 0.01% |
|
| 2023/12/27 | 12 | 155.67 | 9 | 153.56 | 153.00 | 3 | 33,848 | 0.01% |
|
| 2023/12/26 | 14 | 158.68 | 12 | 158.96 | 157.00 | 2 | 34,020 | 0.01% |
|
| 2023/12/25 | 3 | 155.33 | 2 | 157.03 | 156.50 | 1 | 33,926 | 0.00% |
|
| 2023/12/22 | 6 | 153.17 | 16.1 | 155.41 | 155.50 | -10.1 | 33,954 | -0.03% |
|
| 2023/12/21 | 10 | 151.75 | 10 | 151.85 | 151.50 | 0 | 33,980 | 0.00% |
|
| 2023/12/20 | 17.1 | 152.38 | 6.1 | 152.35 | 151.50 | 11 | 34,141 | 0.03% |
|
| 2023/12/19 | 17.2 | 151.90 | 15.1 | 152.09 | 152.00 | 2.1 | 34,211 | 0.01% |
|
| 2023/12/18 | 20.4 | 153.55 | 15 | 154.40 | 152.50 | 5.4 | 34,286 | 0.02% |
|
| 2023/12/15 | 36.3 | 159.35 | 32 | 158.91 | 156.00 | 4.3 | 34,194 | 0.01% |
|
| 2023/12/14 | 11 | 164.09 | 20 | 164.12 | 165.00 | -9 | 33,968 | -0.03% |
|
| 2023/12/13 | 9 | 163.21 | 10 | 162.40 | 161.00 | -1 | 34,449 | 0.00% |
|
| 2023/12/12 | 19.2 | 163.16 | 27 | 163.22 | 163.50 | -7.9 | 35,051 | -0.02% |
|
| 2023/12/11 | 139.1 | 173.74 | 81 | 169.91 | 161.50 | 58.1 | 34,894 | 0.17% |
大買/
|
| 2023/12/08 | 47 | 171.52 | 43.1 | 172.22 | 174.00 | 4 | 33,960 | 0.01% |
|
| 2023/12/07 | 28.2 | 164.78 | 23 | 164.80 | 166.00 | 5.2 | 33,596 | 0.02% |
|
| 2023/12/06 | 37 | 173.14 | 35 | 172.77 | 170.50 | 2 | 33,297 | 0.01% |
|
| 2023/12/05 | 10.1 | 170.18 | 6 | 169.92 | 169.50 | 4.1 | 33,200 | 0.01% |
|
| 2023/12/04 | 21 | 176.31 | 26 | 175.87 | 173.00 | -5 | 33,133 | -0.02% |
|
| 2023/12/01 | 64.1 | 175.42 | 76 | 175.83 | 176.50 | -11.9 | 32,795 | -0.04% |
|
| 2023/11/30 | 28 | 172.89 | 24 | 172.90 | 172.50 | 4 | 32,648 | 0.01% |
|
| 2023/11/29 | 18 | 169.14 | 25 | 169.56 | 170.50 | -7 | 32,301 | -0.02% |
|
| 2023/11/28 | 73 | 168.74 | 83.3 | 169.16 | 168.00 | -10.3 | 32,070 | -0.03% |
|
| 2023/11/27 | 19 | 162.97 | 12 | 162.63 | 160.00 | 7 | 31,641 | 0.02% |
|
| 2023/11/24 | 13 | 164.54 | 16 | 165.00 | 165.00 | -3 | 31,699 | -0.01% |
|
| 2023/11/23 | 33 | 166.98 | 27 | 165.00 | 163.50 | 6 | 31,774 | 0.02% |
|
| 2023/11/22 | 66 | 172.23 | 54 | 170.66 | 170.50 | 12 | 31,908 | 0.04% |
|
| 2023/11/21 | 33 | 165.94 | 102 | 166.19 | 168.50 | -69 | 31,430 | -0.22% |
大賣/
|
| 2023/11/20 | 15 | 163.87 | 18 | 164.78 | 166.00 | -3 | 31,221 | -0.01% |
|
| 2023/11/17 | 82 | 162.10 | 79 | 160.82 | 164.00 | 3 | 30,986 | 0.01% |
|
| 2023/11/16 | 93 | 158.03 | 21.1 | 158.03 | 160.00 | 71.9 | 29,688 | 0.24% |
|
| 2023/11/15 | 76 | 155.53 | 91.1 | 155.81 | 158.50 | -15.1 | 29,107 | -0.05% |
|
| 2023/11/14 | 41 | 146.32 | 79.3 | 147.75 | 149.50 | -38.3 | 28,172 | -0.14% |
|
| 2023/11/13 | 0 | 0.00 | 15.3 | 138.50 | 138.50 | -15.3 | 27,196 | -0.06% |
|
| 2023/11/10 | 18.1 | 128.00 | 13 | 127.31 | 126.00 | 5.1 | 27,211 | 0.02% |
|
| 2023/11/09 | 18.2 | 128.56 | 12 | 128.63 | 129.00 | 6.2 | 27,142 | 0.02% |
|
| 2023/11/08 | 50.3 | 130.31 | 30 | 131.33 | 129.00 | 20.3 | 27,019 | 0.07% |
|
| 2023/11/07 | 36 | 133.72 | 25 | 133.94 | 133.50 | 11 | 26,701 | 0.04% |
|
| 2023/11/06 | 79.2 | 142.27 | 51 | 140.25 | 135.00 | 28.2 | 26,450 | 0.11% |
|
| 2023/11/03 | 107 | 141.83 | 124.6 | 141.76 | 145.00 | -17.6 | 25,118 | -0.07% |
大買/大賣/
|
| 2023/11/02 | 6 | 127.17 | 21.2 | 129.16 | 132.00 | -15.2 | 24,186 | -0.06% |
|
| 2023/11/01 | 7 | 121.21 | 13 | 121.46 | 120.00 | -6 | 23,920 | -0.03% |
|
| 2023/10/31 | 16.1 | 123.05 | 12 | 119.42 | 119.00 | 4.1 | 23,942 | 0.02% |
|
| 2023/10/30 | 11 | 121.91 | 20.1 | 122.18 | 123.00 | -9.1 | 23,924 | -0.04% |
|
| 2023/10/27 | 20 | 118.93 | 21 | 119.14 | 117.00 | -1 | 23,866 | 0.00% |
|
| 2023/10/26 | 20 | 120.25 | 18 | 120.58 | 119.00 | 2 | 23,523 | 0.01% |
|
| 2023/10/25 | 15 | 124.93 | 33.3 | 125.13 | 124.00 | -18.3 | 23,188 | -0.08% |
|
| 2023/10/24 | 20 | 114.25 | 15 | 113.70 | 117.50 | 5 | 22,575 | 0.02% |
|
| 2023/10/23 | 14 | 115.68 | 12 | 116.75 | 114.50 | 2 | 22,310 | 0.01% |
|
| 2023/10/20 | 22.1 | 116.23 | 14 | 117.68 | 116.50 | 8.1 | 22,156 | 0.04% |
|
| 2023/10/19 | 17 | 121.21 | 13 | 121.96 | 122.50 | 4 | 21,788 | 0.02% |
|
| 2023/10/18 | 121.7 | 132.84 | 90 | 131.03 | 121.50 | 31.7 | 21,471 | 0.15% |
大買/
|
| 2023/10/17 | 0 | 0.00 | 10.1 | 131.43 | 134.50 | -10.1 | 19,814 | -0.05% |
|
| 2023/10/16 | 14 | 122.82 | 16 | 123.63 | 122.50 | -2 | 19,488 | -0.01% |
|
| 2023/10/13 | 7 | 120.57 | 8 | 119.94 | 122.00 | -1 | 19,195 | -0.01% |
|
| 2023/10/12 | 0 | 0.00 | 11 | 116.96 | 118.50 | -11 | 19,873 | -0.06% |
|
| 2023/10/11 | 10.1 | 113.30 | 8 | 110.56 | 108.00 | 2.1 | 20,327 | 0.01% |
|
| 2023/10/06 | 9 | 117.94 | 6 | 116.50 | 116.00 | 3 | 20,959 | 0.01% |
|
| 2023/10/05 | 15.1 | 118.10 | 14 | 117.71 | 117.00 | 1.1 | 21,594 | 0.00% |
|
| 2023/10/04 | 15 | 118.20 | 8 | 118.19 | 118.50 | 7 | 22,450 | 0.03% |
|
| 2023/10/03 | 26.1 | 123.95 | 20 | 123.63 | 118.00 | 6.1 | 22,460 | 0.03% |
|
| 2023/10/02 | 16 | 124.06 | 24.4 | 123.97 | 123.00 | -8.4 | 22,027 | -0.04% |
|
| 2023/09/28 | 21 | 121.17 | 19 | 118.74 | 118.50 | 2 | 22,128 | 0.01% |
|
| 2023/09/27 | 14 | 118.18 | 17 | 119.00 | 121.50 | -3 | 21,906 | -0.01% |
|
| 2023/09/26 | 19.1 | 119.02 | 20 | 118.55 | 117.00 | -1 | 21,747 | 0.00% |
|
| 2023/09/25 | 16 | 121.34 | 15 | 122.47 | 122.00 | 1 | 21,526 | 0.00% |
|
| 2023/09/22 | 4 | 118.50 | 3 | 119.33 | 120.00 | 1 | 21,249 | 0.00% |
|
| 2023/09/21 | 13.1 | 115.41 | 12 | 115.46 | 119.00 | 1.1 | 21,117 | 0.01% |
|
| 2023/09/20 | 7 | 116.86 | 7 | 116.50 | 115.50 | 0 | 20,877 | 0.00% |
|
| 2023/09/19 | 18.4 | 120.69 | 10 | 120.10 | 118.00 | 8.4 | 20,651 | 0.04% |
|
| 2023/09/18 | 21 | 122.79 | 26 | 122.71 | 122.50 | -5 | 20,183 | -0.02% |
|
| 2023/09/15 | 87 | 119.37 | 108 | 119.99 | 120.00 | -21 | 19,566 | -0.11% |
大賣/
|
| 2023/09/14 | 12 | 107.63 | 11 | 110.05 | 111.00 | 1 | 18,784 | 0.01% |
|
| 2023/09/13 | 12 | 101.16 | 8 | 101.13 | 101.00 | 4 | 18,675 | 0.02% |
|
| 2023/09/12 | 12 | 105.04 | 7 | 102.93 | 103.00 | 5 | 18,860 | 0.03% |
|
| 2023/09/11 | 22 | 110.07 | 13 | 107.58 | 105.50 | 9 | 18,751 | 0.05% |
|
| 2023/09/08 | 13 | 113.85 | 14 | 115.86 | 116.50 | -1 | 18,518 | -0.01% |
|
| 2023/09/07 | 4 | 117.38 | 5 | 116.60 | 115.00 | -1 | 18,412 | -0.01% |
|
| 2023/09/06 | 13 | 118.88 | 7 | 116.64 | 116.50 | 6 | 18,611 | 0.03% |
|
| 2023/09/05 | 4 | 116.63 | 3 | 116.68 | 118.00 | 1 | 18,805 | 0.01% |
|
| 2023/09/04 | 4 | 113.25 | 3.1 | 112.55 | 116.00 | 1 | 18,827 | 0.01% |
|
| 2023/09/01 | 4.1 | 114.61 | 17 | 113.26 | 112.50 | -13 | 18,965 | -0.07% |
|
| 2023/08/31 | 8.1 | 117.05 | 8 | 115.31 | 115.00 | 0.1 | 19,335 | 0.00% |
|
| 2023/08/30 | 25 | 113.52 | 32 | 113.14 | 114.50 | -7 | 19,752 | -0.04% |
|
| 2023/08/29 | 18 | 108.11 | 10 | 108.65 | 109.00 | 8 | 19,823 | 0.04% |
|
| 2023/08/28 | 44.1 | 112.84 | 14 | 115.57 | 108.50 | 30.1 | 19,677 | 0.15% |
|
| 2023/08/25 | 9 | 119.50 | 25 | 119.72 | 120.50 | -16 | 18,965 | -0.08% |
|
| 2023/08/24 | 8.1 | 116.36 | 3.6 | 117.14 | 113.50 | 4.4 | 18,625 | 0.02% |
|
| 2023/08/23 | 4 | 114.88 | 8.1 | 114.70 | 115.00 | -4.1 | 18,734 | -0.02% |
|
| 2023/08/22 | 4 | 111.50 | 9 | 112.78 | 110.00 | -5 | 18,597 | -0.03% |
|
| 2023/08/21 | 4 | 109.50 | 4.1 | 110.14 | 108.50 | -0.1 | 18,705 | 0.00% |
|
| 2023/08/18 | 21.6 | 110.41 | 19 | 108.34 | 108.00 | 2.6 | 18,625 | 0.01% |
|
| 2023/08/17 | 12 | 116.33 | 11 | 117.32 | 116.00 | 1 | 18,354 | 0.01% |
|
| 2023/08/16 | 9 | 110.56 | 5 | 111.70 | 113.50 | 4 | 18,081 | 0.02% |
|
| 2023/08/15 | 8.2 | 111.41 | 10 | 110.70 | 110.00 | -1.8 | 17,939 | -0.01% |
|
| 2023/08/14 | 7.1 | 109.36 | 6 | 108.75 | 109.00 | 1.1 | 17,783 | 0.01% |
|
| 2023/08/11 | 12 | 108.17 | 12 | 107.75 | 110.00 | 0 | 17,660 | 0.00% |
|
| 2023/08/10 | 3 | 108.69 | 11 | 107.77 | 109.50 | -8 | 17,245 | -0.05% |
|
| 2023/08/09 | 16 | 110.56 | 16 | 110.59 | 109.50 | 0 | 16,904 | 0.00% |
|
| 2023/08/08 | 16 | 108.13 | 8 | 108.88 | 105.50 | 8 | 16,460 | 0.05% |
|
| 2023/08/07 | 31 | 116.19 | 24 | 118.00 | 117.00 | 7 | 16,266 | 0.04% |
|
| 2023/08/04 | 20 | 110.80 | 17 | 110.29 | 109.50 | 3 | 15,730 | 0.02% |
|
| 2023/08/02 | 4 | 113.87 | 10 | 114.50 | 113.50 | -6 | 15,495 | -0.04% |
|
| 2023/08/01 | 13 | 125.46 | 62.1 | 128.75 | 121.50 | -49.1 | 15,096 | -0.33% |
|
| 2023/07/31 | 3 | 142.00 | 5.3 | 135.31 | 133.00 | -2.3 | 14,649 | -0.02% |
|
| 2023/07/28 | 20.1 | 139.79 | 2 | 137.00 | 147.50 | 18.1 | 14,586 | 0.12% |
|
| 2023/07/27 | 0 | 0.00 | 25 | 146.78 | 144.00 | -25 | 14,565 | -0.17% |
|
| 2023/07/26 | 27 | 144.19 | 8 | 150.25 | 151.50 | 19 | 14,531 | 0.13% |
|
| 2023/07/25 | 5.1 | 143.56 | 13 | 142.96 | 142.50 | -7.9 | 14,521 | -0.05% |
|
| 2023/07/24 | 7 | 147.29 | 9 | 146.67 | 151.00 | -2 | 14,518 | -0.01% |
|
| 2023/07/21 | 6 | 142.58 | 10 | 144.70 | 148.50 | -4 | 14,490 | -0.03% |
|
| 2023/07/20 | 3 | 133.00 | 9 | 134.28 | 135.00 | -6 | 14,460 | -0.04% |
|
| 2023/07/19 | 18 | 123.83 | 5 | 123.90 | 127.50 | 13 | 14,434 | 0.09% |
|
| 2023/07/18 | 20 | 124.58 | 17.1 | 121.74 | 125.00 | 2.9 | 14,485 | 0.02% |
|
| 2023/07/17 | 150 | 128.38 | 175 | 131.04 | 130.00 | -25 | 14,425 | -0.17% |
大買/大賣/
|
| 2023/07/14 | 25 | 125.28 | 23 | 126.13 | 127.00 | 2 | 13,341 | 0.01% |
|
| 2023/07/13 | 98 | 113.52 | 33 | 114.29 | 115.50 | 65 | 12,613 | 0.52% |
|
| 2023/07/12 | 15 | 103.37 | 19 | 103.92 | 105.00 | -4 | 11,715 | -0.03% |
|
| 2023/07/11 | 5 | 93.02 | 37.3 | 94.85 | 95.50 | -32.3 | 11,020 | -0.29% |
|
| 2023/07/10 | 11 | 85.95 | 16.4 | 86.45 | 86.90 | -5.4 | 10,104 | -0.05% |
|
| 2023/07/07 | 6.2 | 83.32 | 8.5 | 83.54 | 84.20 | -2.3 | 9,931 | -0.02% |
|
| 2023/07/06 | 46 | 83.41 | 47.5 | 84.41 | 83.80 | -1.5 | 9,928 | -0.02% |
|
| 2023/07/05 | 1 | 81.60 | 1 | 82.00 | 81.00 | 0 | 9,556 | 0.00% |
|
| 2023/07/04 | 0 | 0.00 | 1 | 83.00 | 81.60 | -1 | 9,601 | -0.01% |
|
| 2023/07/03 | 2 | 81.75 | 5 | 82.48 | 81.60 | -3 | 9,611 | -0.03% |
|
| 2023/06/30 | 0 | 0.00 | 5 | 79.92 | 81.00 | -5 | 9,650 | -0.05% |
|
| 2023/06/29 | 4 | 80.69 | 3 | 79.90 | 80.10 | 1 | 9,705 | 0.01% |
|
| 2023/06/28 | 4.1 | 78.15 | 3.4 | 78.98 | 80.00 | 0.7 | 9,781 | 0.01% |
|
| 2023/06/27 | 13 | 77.89 | 2 | 77.90 | 76.70 | 11 | 10,125 | 0.11% |
|
| 2023/06/26 | 5 | 78.02 | 10 | 78.30 | 78.30 | -5 | 10,225 | -0.05% |
|
| 2023/06/21 | 3 | 80.43 | 2.5 | 79.86 | 79.80 | 0.5 | 10,768 | 0.00% |
|
| 2023/06/20 | 10 | 81.00 | 10 | 80.62 | 80.50 | 0 | 10,821 | 0.00% |
|
| 2023/06/19 | 17 | 82.81 | 7 | 82.00 | 81.60 | 10 | 11,007 | 0.09% |
|
| 2023/06/16 | 21 | 81.56 | 22 | 82.95 | 84.60 | -1 | 11,359 | -0.01% |
|
| 2023/06/15 | 6 | 81.78 | 5 | 82.30 | 81.90 | 1 | 11,440 | 0.01% |
|
| 2023/06/14 | 20 | 83.43 | 27 | 82.28 | 82.00 | -7 | 11,769 | -0.06% |
|
| 2023/06/13 | 12.4 | 84.70 | 10.1 | 84.38 | 84.20 | 2.3 | 12,105 | 0.02% |
|
| 2023/06/12 | 22 | 83.72 | 11.1 | 84.01 | 83.90 | 10.9 | 12,564 | 0.09% |
|
| 2023/06/09 | 13 | 87.96 | 12 | 88.35 | 87.90 | 1 | 12,720 | 0.01% |
|
| 2023/06/08 | 7 | 85.34 | 21 | 84.77 | 84.80 | -14 | 13,013 | -0.11% |
|
| 2023/06/07 | 12 | 88.43 | 13 | 88.44 | 87.90 | -1 | 13,809 | -0.01% |
|
| 2023/06/06 | 14 | 86.04 | 17 | 87.01 | 87.50 | -3 | 14,003 | -0.02% |
|
| 2023/06/05 | 20 | 88.26 | 38 | 88.85 | 88.20 | -18 | 13,742 | -0.13% |
|
| 2023/06/02 | 36 | 85.11 | 42.1 | 85.96 | 84.30 | -6.1 | 13,298 | -0.05% |
|
| 2023/06/01 | 0 | 0.00 | 4 | 80.95 | 83.10 | -4 | 13,393 | -0.03% |
|
| 2023/05/31 | 16 | 81.96 | 6 | 81.23 | 80.80 | 10 | 13,848 | 0.07% |
|
| 2023/05/30 | 19 | 81.55 | 16 | 80.95 | 80.60 | 3 | 14,101 | 0.02% |
|
| 2023/05/29 | 5.1 | 82.12 | 12.2 | 81.71 | 83.10 | -7.1 | 14,588 | -0.05% |
|
| 2023/05/26 | 1 | 77.30 | 0 | 0.00 | 76.00 | 1 | 15,577 | 0.01% |
|
| 2023/05/25 | 8 | 78.03 | 9 | 78.79 | 77.30 | -1 | 16,162 | -0.01% |
|
| 2023/05/24 | 14 | 76.18 | 16 | 76.65 | 76.50 | -2 | 16,271 | -0.01% |
|
| 2023/05/23 | 5 | 77.28 | 1 | 77.10 | 77.10 | 4 | 17,055 | 0.02% |
|
| 2023/05/22 | 12 | 75.83 | 23.2 | 76.56 | 77.10 | -11.2 | 17,148 | -0.07% |
|
| 2023/05/19 | 10 | 76.50 | 5 | 76.00 | 74.90 | 5 | 17,153 | 0.03% |
|
| 2023/05/18 | 0 | 0.00 | 2 | 76.95 | 76.20 | -2 | 17,170 | -0.01% |
|
| 2023/05/17 | 2 | 75.75 | 1 | 76.10 | 76.00 | 1 | 17,186 | 0.01% |
|
| 2023/05/16 | 2 | 75.40 | 8 | 74.88 | 75.60 | -6 | 17,215 | -0.03% |
|
| 2023/05/15 | 2 | 73.35 | 0 | 0.00 | 73.20 | 2 | 17,302 | 0.01% |
|
| 2023/05/12 | 5 | 71.60 | 6 | 72.15 | 73.50 | -1 | 17,428 | -0.01% |
|
| 2023/05/11 | 6 | 74.68 | 11 | 72.96 | 71.70 | -5 | 17,946 | -0.03% |
|
| 2023/05/10 | 0 | 0.00 | 4 | 73.23 | 73.60 | -4 | 17,858 | -0.02% |
|
| 2023/05/09 | 3 | 74.60 | 2 | 75.40 | 73.00 | 1 | 17,911 | 0.01% |
|
| 2023/05/08 | 3 | 74.97 | 0 | 0.00 | 74.80 | 3 | 18,028 | 0.02% |
|
| 2023/05/05 | 2 | 74.30 | 4 | 74.55 | 74.80 | -2 | 18,545 | -0.01% |
|
| 2023/05/04 | 3 | 74.73 | 3 | 74.27 | 74.00 | 0 | 19,184 | 0.00% |
|
| 2023/05/03 | 6 | 74.43 | 1 | 74.70 | 74.50 | 5 | 19,241 | 0.03% |
|
| 2023/05/02 | 1 | 74.90 | 4 | 75.15 | 75.40 | -3 | 19,298 | -0.02% |
|
| 2023/04/28 | 6 | 74.77 | 5 | 74.38 | 74.00 | 1 | 19,342 | 0.01% |
|
| 2023/04/27 | 4 | 73.53 | 2 | 73.80 | 73.60 | 2 | 19,299 | 0.01% |
|
| 2023/04/26 | 2 | 72.85 | 1 | 73.20 | 73.00 | 1 | 19,270 | 0.01% |
|
| 2023/04/25 | 6 | 74.30 | 2 | 75.05 | 73.50 | 4 | 19,280 | 0.02% |
|
| 2023/04/24 | 13 | 76.97 | 5 | 77.26 | 77.20 | 8 | 19,278 | 0.04% |
|
| 2023/04/21 | 3 | 77.33 | 2 | 77.70 | 76.70 | 1 | 19,280 | 0.01% |
|
| 2023/04/20 | 5 | 78.18 | 4 | 78.43 | 77.80 | 1 | 19,231 | 0.01% |
|
| 2023/04/19 | 9 | 79.86 | 7 | 80.34 | 79.40 | 2 | 19,261 | 0.01% |
|
| 2023/04/18 | 2 | 81.75 | 0 | 0.00 | 80.50 | 2 | 19,227 | 0.01% |
|
| 2023/04/17 | 4 | 82.40 | 4 | 82.33 | 82.10 | 0 | 19,301 | 0.00% |
|
| 2023/04/14 | 9 | 82.68 | 2 | 82.80 | 82.20 | 7 | 19,408 | 0.04% |
|
| 2023/04/13 | 14 | 83.31 | 9 | 82.54 | 82.20 | 5 | 19,515 | 0.03% |
|
| 2023/04/12 | 1 | 85.70 | 1 | 85.90 | 85.50 | 0 | 19,547 | 0.00% |
|
| 2023/04/11 | 11 | 87.35 | 8 | 86.89 | 85.60 | 3 | 19,588 | 0.02% |
|
| 2023/04/10 | 8 | 86.93 | 1 | 85.80 | 87.40 | 7 | 19,543 | 0.04% |
|
| 2023/04/07 | 1 | 85.30 | 1 | 85.60 | 85.40 | 0 | 19,545 | 0.00% |
|
| 2023/04/06 | 5.1 | 85.28 | 4 | 85.58 | 85.50 | 1.1 | 19,545 | 0.01% |
|
| 2023/03/31 | 4 | 85.20 | 1 | 85.50 | 86.00 | 3 | 19,512 | 0.02% |
|
| 2023/03/30 | 11 | 83.92 | 10 | 84.27 | 84.80 | 1 | 19,493 | 0.01% |
|
| 2023/03/29 | 14 | 83.32 | 11 | 83.38 | 83.30 | 3 | 19,515 | 0.02% |
|
| 2023/03/28 | 49 | 86.26 | 48 | 84.40 | 84.10 | 1 | 19,537 | 0.01% |
|
| 2023/03/27 | 5 | 90.28 | 8 | 89.71 | 89.70 | -3 | 19,220 | -0.02% |
|
| 2023/03/24 | 17 | 91.65 | 16 | 91.28 | 89.60 | 1 | 19,247 | 0.01% |
|
| 2023/03/23 | 2 | 89.11 | 6 | 89.65 | 89.50 | -4 | 18,799 | -0.02% |
|
| 2023/03/22 | 13 | 89.56 | 12 | 89.59 | 89.50 | 1 | 18,928 | 0.01% |
|
| 2023/03/21 | 41 | 91.33 | 17 | 90.18 | 89.10 | 24 | 19,292 | 0.12% |
|
| 2023/03/20 | 17.1 | 90.54 | 17 | 91.08 | 91.80 | 0.1 | 19,422 | 0.00% |
|
| 2023/03/17 | 11 | 90.15 | 13 | 89.58 | 89.80 | -2 | 19,692 | -0.01% |
|
| 2023/03/16 | 30.1 | 87.56 | 31 | 88.28 | 88.60 | -1 | 19,658 | 0.00% |
|
| 2023/03/15 | 29.1 | 91.63 | 16 | 90.97 | 89.60 | 13.1 | 19,380 | 0.07% |
|
| 2023/03/14 | 35 | 89.79 | 48 | 90.23 | 88.00 | -13 | 19,026 | -0.07% |
|
| 2023/03/13 | 25 | 92.10 | 20 | 91.77 | 92.90 | 5 | 18,928 | 0.03% |
|
| 2023/03/10 | 25.1 | 94.92 | 21.6 | 93.68 | 94.80 | 3.5 | 18,556 | 0.02% |
|
| 2023/03/09 | 3 | 92.40 | 21.2 | 94.47 | 96.00 | -18.2 | 18,325 | -0.10% |
|
| 2023/03/08 | 13 | 87.40 | 19 | 87.92 | 87.30 | -6 | 18,601 | -0.03% |
|
| 2023/03/07 | 26 | 88.32 | 28 | 87.85 | 87.60 | -2 | 18,539 | -0.01% |
|
| 2023/03/06 | 29 | 88.89 | 16.4 | 88.13 | 89.50 | 12.6 | 18,424 | 0.07% |
|
| 2023/03/03 | 41 | 86.97 | 46 | 85.64 | 85.00 | -5 | 18,250 | -0.03% |
|
| 2023/03/02 | 25 | 89.08 | 35.5 | 88.28 | 87.90 | -10.5 | 17,890 | -0.06% |
|
| 2023/03/01 | 33 | 90.04 | 40.1 | 89.51 | 89.70 | -7.1 | 17,649 | -0.04% |
|
| 2023/02/24 | 52 | 87.49 | 60 | 88.39 | 90.80 | -8 | 17,103 | -0.05% |
|
| 2023/02/23 | 32 | 78.43 | 69.1 | 81.80 | 83.80 | -37.1 | 15,978 | -0.23% |
|
| 2023/02/22 | 28.1 | 77.60 | 26 | 77.49 | 76.20 | 2.1 | 15,663 | 0.01% |
|
| 2023/02/21 | 33 | 79.91 | 29.2 | 78.71 | 80.30 | 3.8 | 15,878 | 0.02% |
|
| 2023/02/20 | 3 | 75.10 | 13 | 74.75 | 75.50 | -10 | 15,458 | -0.06% |
|
| 2023/02/17 | 1 | 73.90 | 17 | 73.91 | 73.90 | -16 | 15,640 | -0.10% |
|
| 2023/02/16 | 0 | 0.00 | 2 | 73.95 | 74.20 | -2 | 15,811 | -0.01% |
|
| 2023/02/15 | 14 | 72.21 | 13 | 72.67 | 72.60 | 1 | 16,237 | 0.01% |
|
| 2023/02/14 | 0 | 0.00 | 14 | 74.48 | 73.70 | -14 | 16,523 | -0.08% |
|
| 2023/02/13 | 24 | 74.53 | 14 | 75.19 | 74.60 | 10 | 17,127 | 0.06% |
|
| 2023/02/10 | 6 | 74.30 | 5 | 74.48 | 73.40 | 1 | 17,636 | 0.01% |
|
| 2023/02/09 | 100 | 76.04 | 33 | 77.12 | 75.30 | 67 | 18,042 | 0.37% |
|
| 2023/02/08 | 7 | 74.73 | 12 | 74.30 | 74.50 | -5 | 18,685 | -0.03% |
|
| 2023/02/07 | 3 | 71.57 | 9 | 71.91 | 72.20 | -6 | 19,168 | -0.03% |
|
| 2023/02/06 | 11 | 72.52 | 26 | 72.75 | 72.60 | -15 | 19,424 | -0.08% |
|
| 2023/02/03 | 62 | 73.53 | 30 | 72.28 | 72.20 | 32 | 19,497 | 0.16% |
|
| 2023/02/02 | 6 | 75.87 | 11.1 | 76.62 | 77.00 | -5.1 | 19,396 | -0.03% |
|
| 2023/02/01 | 0 | 0.00 | 4 | 70.00 | 70.20 | -4 | 19,012 | -0.02% |
|
| 2023/01/31 | 4 | 69.33 | 3 | 69.20 | 69.50 | 1 | 19,298 | 0.01% |
|
| 2023/01/30 | 4 | 68.18 | 1 | 68.30 | 68.40 | 3 | 19,549 | 0.02% |
|
| 2023/01/17 | 5 | 66.50 | 0 | 0.00 | 66.60 | 5 | 19,758 | 0.03% |
|
| 2023/01/16 | 0 | 0.00 | 3 | 66.80 | 67.00 | -3 | 19,981 | -0.02% |
|
| 2023/01/13 | 8 | 67.45 | 4 | 67.00 | 67.00 | 4 | 20,236 | 0.02% |
|
| 2023/01/12 | 1 | 68.50 | 1 | 69.20 | 68.10 | 0 | 20,539 | 0.00% |
|
| 2023/01/11 | 1 | 69.50 | 0 | 0.00 | 69.30 | 1 | 20,819 | 0.00% |
|
| 2023/01/10 | 3 | 70.37 | 2 | 70.60 | 70.30 | 1 | 21,199 | 0.00% |
|
| 2023/01/09 | 12 | 70.92 | 12 | 70.73 | 70.70 | 0 | 21,555 | 0.00% |
|
| 2023/01/06 | 2 | 69.50 | 15 | 69.51 | 69.70 | -13 | 22,169 | -0.06% |
|
| 2023/01/05 | 2 | 69.00 | 27 | 70.31 | 68.80 | -25 | 22,827 | -0.11% |
|
| 2023/01/04 | 3 | 69.83 | 6 | 69.40 | 69.30 | -3 | 23,375 | -0.01% |
|
| 2023/01/03 | 9 | 68.73 | 5 | 68.82 | 69.10 | 4 | 23,527 | 0.02% |
|
| 2022/12/30 | 1 | 68.50 | 1 | 67.90 | 67.30 | 0 | 23,873 | 0.00% |
|
| 2022/12/29 | 3 | 67.03 | 2 | 67.30 | 67.40 | 1 | 24,176 | 0.00% |
|
| 2022/12/28 | 16 | 69.68 | 5 | 67.90 | 67.90 | 11 | 25,018 | 0.04% |
|
| 2022/12/27 | 6 | 71.15 | 3 | 70.90 | 70.90 | 3 | 25,275 | 0.01% |
|
| 2022/12/26 | 1 | 70.00 | 3 | 70.30 | 70.00 | -2 | 25,716 | -0.01% |
|
| 2022/12/23 | 15 | 69.30 | 3 | 69.33 | 69.30 | 12 | 26,211 | 0.05% |
|
| 2022/12/22 | 7 | 69.67 | 5 | 70.24 | 69.40 | 2 | 26,626 | 0.01% |
|
| 2022/12/21 | 28 | 69.06 | 29 | 69.54 | 69.60 | -1 | 27,218 | 0.00% |
|
| 2022/12/20 | 7 | 71.40 | 8 | 71.71 | 69.80 | -1 | 27,653 | 0.00% |
|
| 2022/12/19 | 13 | 72.16 | 5 | 71.60 | 71.20 | 8 | 27,981 | 0.03% |
|
| 2022/12/16 | 12 | 73.40 | 27 | 73.24 | 73.10 | -15 | 28,384 | -0.05% |
|
| 2022/12/15 | 8 | 74.10 | 5 | 74.16 | 73.80 | 3 | 28,853 | 0.01% |
|
| 2022/12/14 | 34 | 75.01 | 10 | 75.00 | 74.50 | 24 | 28,913 | 0.08% |
|
| 2022/12/13 | 23.1 | 76.01 | 28 | 76.30 | 75.00 | -4.9 | 28,958 | -0.02% |
|
| 2022/12/12 | 62.1 | 76.07 | 48 | 75.31 | 73.60 | 14.1 | 28,681 | 0.05% |
|
| 2022/12/09 | 50 | 76.28 | 40 | 76.42 | 76.80 | 10 | 28,540 | 0.04% |
|
| 2022/12/08 | 12 | 73.96 | 39 | 73.03 | 74.70 | -27 | 28,608 | -0.09% |
|
| 2022/12/07 | 14 | 70.89 | 18 | 71.16 | 70.20 | -4 | 29,142 | -0.01% |
|
| 2022/12/06 | 24 | 72.38 | 14 | 72.76 | 71.70 | 10 | 30,033 | 0.03% |
|
| 2022/12/05 | 34 | 75.89 | 13 | 73.95 | 73.60 | 21 | 30,158 | 0.07% |
|
| 2022/12/02 | 4 | 74.55 | 5 | 75.04 | 75.00 | -1 | 29,998 | 0.00% |
|
| 2022/12/01 | 65 | 75.66 | 54 | 75.57 | 74.40 | 11 | 30,046 | 0.04% |
|
| 2022/11/30 | 36 | 71.83 | 35.1 | 73.14 | 74.00 | 1 | 29,730 | 0.00% |
|
| 2022/11/29 | 5 | 67.26 | 5 | 67.94 | 68.30 | 0 | 29,546 | 0.00% |
|
| 2022/11/28 | 1 | 68.40 | 2 | 69.00 | 68.20 | -1 | 30,800 | 0.00% |
|
| 2022/11/25 | 8.1 | 69.75 | 4 | 69.63 | 68.60 | 4.1 | 32,655 | 0.01% |
|
| 2022/11/24 | 7 | 71.91 | 7 | 71.46 | 71.90 | 0 | 33,411 | 0.00% |
|
| 2022/11/23 | 6 | 71.25 | 7 | 71.09 | 70.90 | -1 | 33,963 | 0.00% |
|
| 2022/11/22 | 2 | 71.25 | 12 | 71.07 | 70.80 | -10 | 34,410 | -0.03% |
|
| 2022/11/21 | 4 | 72.93 | 6 | 71.28 | 70.80 | -2 | 34,985 | -0.01% |
|
| 2022/11/18 | 15 | 73.04 | 10 | 73.67 | 72.40 | 5 | 34,973 | 0.01% |
|
| 2022/11/17 | 51 | 73.56 | 54 | 73.70 | 74.30 | -3 | 34,894 | -0.01% |
|
| 2022/11/16 | 13 | 71.37 | 15 | 71.05 | 71.50 | -2 | 34,705 | -0.01% |
|
| 2022/11/15 | 11 | 69.24 | 17 | 69.25 | 70.30 | -6 | 34,609 | -0.02% |
|
| 2022/11/14 | 6 | 68.23 | 6 | 68.10 | 68.50 | 0 | 34,814 | 0.00% |
|
| 2022/11/11 | 4 | 69.47 | 4 | 70.83 | 67.40 | 0 | 34,912 | 0.00% |
|
| 2022/11/10 | 13 | 69.49 | 14 | 69.22 | 68.90 | -1 | 34,807 | 0.00% |
|
| 2022/11/09 | 35 | 71.37 | 18 | 70.72 | 69.70 | 17 | 34,981 | 0.05% |
|
| 2022/11/08 | 35 | 72.13 | 38 | 71.97 | 70.90 | -3 | 34,871 | -0.01% |
|
| 2022/11/07 | 23 | 70.82 | 44 | 71.19 | 70.10 | -21 | 34,274 | -0.06% |
|
| 2022/11/04 | 64 | 70.13 | 37 | 70.40 | 70.30 | 27 | 33,789 | 0.08% |
|
| 2022/11/03 | 30 | 65.60 | 38.1 | 67.64 | 70.60 | -8.1 | 32,646 | -0.02% |
|
| 2022/11/02 | 4 | 64.28 | 9 | 64.44 | 64.20 | -5 | 32,059 | -0.02% |
|
| 2022/11/01 | 12 | 63.85 | 9 | 64.02 | 64.50 | 3 | 31,810 | 0.01% |
|
| 2022/10/31 | 16 | 63.99 | 13 | 64.12 | 64.10 | 3 | 31,629 | 0.01% |
|
| 2022/10/28 | 5 | 60.72 | 5 | 61.38 | 60.20 | 0 | 31,345 | 0.00% |
|
| 2022/10/27 | 6 | 62.78 | 18 | 62.30 | 62.90 | -12 | 31,169 | -0.04% |
|
| 2022/10/26 | 16 | 61.11 | 17 | 60.28 | 59.70 | -1 | 30,884 | 0.00% |
|
| 2022/10/25 | 15 | 61.29 | 13 | 61.61 | 60.90 | 2 | 30,630 | 0.01% |
|
| 2022/10/24 | 18 | 63.64 | 19 | 63.70 | 62.60 | -1 | 30,509 | 0.00% |
|
| 2022/10/21 | 3 | 63.50 | 3 | 62.13 | 61.70 | 0 | 30,355 | 0.00% |
|
| 2022/10/20 | 7 | 63.81 | 6 | 63.10 | 64.60 | 1 | 30,864 | 0.00% |
|
| 2022/10/19 | 14 | 66.22 | 8 | 65.09 | 64.00 | 6 | 32,142 | 0.02% |
|
| 2022/10/18 | 25 | 65.88 | 27 | 65.40 | 65.00 | -2 | 33,150 | -0.01% |
|
| 2022/10/17 | 22 | 64.05 | 25 | 64.34 | 66.00 | -3 | 33,887 | -0.01% |
|
| 2022/10/14 | 9 | 63.96 | 12 | 64.86 | 64.00 | -3 | 34,011 | -0.01% |
|
| 2022/10/13 | 14 | 62.37 | 16 | 63.37 | 60.00 | -2 | 33,615 | -0.01% |
|
| 2022/10/12 | 30.1 | 65.37 | 20 | 65.40 | 64.70 | 10.1 | 33,001 | 0.03% |
|
| 2022/10/11 | 18 | 71.98 | 6 | 72.05 | 71.80 | 12 | 32,494 | 0.04% |
|
| 2022/10/07 | 22 | 79.20 | 19 | 79.17 | 79.70 | 3 | 32,278 | 0.01% |
|
| 2022/10/06 | 19 | 78.16 | 18 | 78.48 | 78.50 | 1 | 31,956 | 0.00% |
|
| 2022/10/05 | 27 | 79.88 | 27 | 80.80 | 78.70 | 0 | 31,799 | 0.00% |
|
| 2022/10/04 | 11 | 78.04 | 9 | 77.51 | 77.60 | 2 | 31,121 | 0.01% |
|
| 2022/10/03 | 28 | 77.33 | 22 | 75.70 | 75.30 | 6 | 30,944 | 0.02% |
|
| 2022/09/30 | 156 | 76.29 | 151 | 76.54 | 79.00 | 5 | 30,855 | 0.02% |
大買/大賣/
|
| 2022/09/29 | 22 | 76.31 | 29 | 76.79 | 76.10 | -7 | 31,036 | -0.02% |
|
| 2022/09/28 | 25 | 78.10 | 21.9 | 76.26 | 74.40 | 3.1 | 31,298 | 0.01% |
|
| 2022/09/27 | 17 | 80.20 | 14.9 | 80.65 | 82.20 | 2.1 | 31,239 | 0.01% |
|
| 2022/09/26 | 17 | 83.58 | 14 | 84.89 | 79.80 | 3 | 30,961 | 0.01% |
|
| 2022/09/23 | 14 | 88.22 | 64 | 89.32 | 88.60 | -50 | 30,712 | -0.16% |
|
| 2022/09/22 | 64 | 91.28 | 16 | 90.79 | 91.40 | 48 | 30,353 | 0.16% |
|
| 2022/09/21 | 4 | 88.28 | 4 | 88.20 | 88.50 | 0 | 29,891 | 0.00% |
|
| 2022/09/20 | 13 | 87.70 | 15 | 88.38 | 88.30 | -2 | 30,285 | -0.01% |
|
| 2022/09/19 | 11 | 88.50 | 5 | 87.00 | 86.50 | 6 | 30,186 | 0.02% |
|
| 2022/09/16 | 11 | 88.75 | 299 | 89.58 | 88.70 | -288 | 29,989 | -0.96% |
大賣/鉅額交易
|
| 2022/09/15 | 26 | 91.70 | 45 | 91.42 | 88.50 | -19 | 29,667 | -0.06% |
|
| 2022/09/14 | 313 | 89.35 | 190 | 88.98 | 92.40 | 123 | 29,378 | 0.42% |
大買/大賣/鉅額交易
|
| 2022/09/13 | 33 | 89.18 | 218 | 88.35 | 89.00 | -185 | 28,505 | -0.65% |
大賣/鉅額交易
|
| 2022/09/12 | 362 | 84.75 | 1 | 87.40 | 87.40 | 361 | 27,457 | 1.31% |
大買/鉅額交易
|
| 2022/09/08 | 8 | 79.19 | 16 | 79.69 | 79.50 | -8 | 27,151 | -0.03% |
|
| 2022/09/07 | 32 | 79.39 | 21 | 80.53 | 78.50 | 11 | 26,915 | 0.04% |
|
| 2022/09/06 | 25 | 80.92 | 24 | 81.51 | 80.40 | 1 | 26,530 | 0.00% |
|
| 2022/09/05 | 18 | 85.12 | 47 | 84.96 | 83.10 | -29 | 25,997 | -0.11% |
|
| 2022/09/02 | 59 | 90.72 | 50 | 90.64 | 86.50 | 9 | 25,440 | 0.04% |
|
| 2022/09/01 | 94 | 90.97 | 87 | 90.10 | 88.60 | 7 | 23,993 | 0.03% |
|
| 2022/08/31 | 58 | 84.74 | 102 | 87.06 | 90.50 | -44 | 22,015 | -0.20% |
大賣/
|
| 2022/08/30 | 57 | 82.73 | 45 | 83.18 | 82.30 | 12 | 20,950 | 0.06% |
|
| 2022/08/29 | 38 | 79.03 | 15 | 79.73 | 80.00 | 23 | 20,170 | 0.11% |
|
| 2022/08/26 | 29 | 78.97 | 34.1 | 81.62 | 83.30 | -5.1 | 19,583 | -0.03% |
|
| 2022/08/25 | 5 | 75.08 | 13 | 75.13 | 75.80 | -8 | 18,831 | -0.04% |
|
| 2022/08/24 | 24 | 72.60 | 13 | 72.54 | 72.80 | 11 | 18,556 | 0.06% |
|
| 2022/08/23 | 15.1 | 72.65 | 16 | 71.98 | 71.70 | -1 | 18,269 | -0.01% |
|
| 2022/08/22 | 18 | 76.92 | 25 | 76.57 | 74.30 | -7 | 17,888 | -0.04% |
|
| 2022/08/19 | 19 | 80.71 | 19 | 80.07 | 79.60 | 0 | 17,592 | 0.00% |
|
| 2022/08/18 | 16 | 77.33 | 12 | 77.46 | 77.30 | 4 | 17,053 | 0.02% |
|
| 2022/08/17 | 30 | 78.64 | 28 | 78.18 | 78.50 | 2 | 16,700 | 0.01% |
|
| 2022/08/16 | 57 | 80.79 | 42 | 78.41 | 77.80 | 15 | 16,306 | 0.09% |
|
| 2022/08/15 | 14 | 78.15 | 10.1 | 79.11 | 83.90 | 4 | 15,725 | 0.03% |
|
| 2022/08/12 | 0.1 | 82.00 | 0 | 0.00 | 81.20 | 0.1 | 15,102 | 0.00% |
|
| 2022/08/11 | 0 | 0.00 | 4 | 81.40 | 81.10 | -4 | 15,002 | -0.03% |
|
| 2022/08/10 | 2 | 80.00 | 12 | 79.58 | 80.80 | -10 | 14,949 | -0.07% |
|
| 2022/08/09 | 0 | 0.00 | 1 | 77.00 | 76.70 | -1 | 14,871 | -0.01% |
|
| 2022/08/05 | 0 | 0.00 | 1 | 71.80 | 73.00 | -1 | 14,739 | -0.01% |
|
| 2022/08/04 | 1 | 70.00 | 0.1 | 68.20 | 70.00 | 0.9 | 14,690 | 0.01% |
|
| 2022/08/03 | 0 | 0.00 | 21 | 73.10 | 73.00 | -21 | 14,550 | -0.14% |
|
| 2022/08/02 | 1 | 73.20 | 13 | 75.22 | 75.40 | -12 | 14,465 | -0.08% |
|
| 2022/07/29 | 3 | 73.87 | 1 | 74.00 | 73.00 | 2 | 14,329 | 0.01% |
|
| 2022/07/28 | 2 | 72.00 | 2 | 73.25 | 71.00 | 0 | 14,173 | 0.00% |
|
| 2022/07/27 | 213 | 70.10 | 213 | 70.81 | 73.00 | 0 | 14,073 | 0.00% |
大買/大賣/
|
| 2022/07/26 | 171 | 72.66 | 133 | 72.78 | 73.30 | 38 | 13,268 | 0.29% |
大買/大賣/
|
| 2022/07/25 | 53 | 68.53 | 71.1 | 70.28 | 72.80 | -18.1 | 11,679 | -0.15% |
|
| 2022/07/22 | 4 | 64.60 | 508.4 | 66.18 | 66.20 | -504.4 | 10,286 | -4.90% |
大賣/鉅額交易
|
| 2022/07/21 | 506 | 60.25 | 1.1 | 59.73 | 60.30 | 504.9 | 9,123 | 5.53% |
大買/鉅額交易
|
| 2022/07/20 | 1 | 54.00 | 3 | 54.48 | 54.90 | -2 | 8,565 | -0.02% |
|
| 2022/07/19 | 1 | 52.20 | 1 | 52.80 | 50.90 | 0 | 8,248 | 0.00% |
|
| 2022/07/18 | 6 | 54.05 | 5 | 52.50 | 52.50 | 1 | 8,159 | 0.01% |
|
| 2022/07/15 | 24 | 51.80 | 26 | 52.03 | 51.60 | -2 | 7,962 | -0.03% |
|
| 2022/07/14 | 2 | 51.05 | 3 | 51.30 | 51.70 | -1 | 7,883 | -0.01% |
|
| 2022/07/13 | 8 | 52.46 | 11 | 52.34 | 51.00 | -3 | 7,705 | -0.04% |
|
| 2022/07/12 | 7 | 50.74 | 15 | 51.32 | 49.95 | -8 | 7,391 | -0.11% |
|
| 2022/07/11 | 5 | 53.89 | 14 | 53.79 | 53.20 | -9 | 7,151 | -0.13% |
|
| 2022/07/08 | 16 | 56.18 | 24 | 56.85 | 54.90 | -8 | 6,933 | -0.12% |
|
| 2022/07/07 | 45 | 58.37 | 27 | 58.40 | 57.60 | 18 | 6,461 | 0.28% |
|
| 2022/07/06 | 26 | 56.57 | 40 | 55.32 | 55.00 | -14 | 5,711 | -0.25% |
|
| 2022/07/05 | 24 | 55.89 | 6.1 | 55.22 | 57.20 | 18 | 4,986 | 0.36% |
|
| 2022/07/04 | 2 | 50.75 | 6.1 | 50.29 | 52.00 | -4.1 | 4,338 | -0.09% |
|
| 2022/07/01 | 6 | 49.95 | 10 | 49.10 | 47.85 | -4 | 4,044 | -0.10% |
|
| 2022/06/30 | 2 | 48.15 | 7 | 47.15 | 47.75 | -5 | 3,730 | -0.13% |
|
| 2022/06/29 | 8.1 | 52.63 | 4 | 54.60 | 49.95 | 4.1 | 3,555 | 0.11% |
|
| 2022/06/28 | 17 | 54.75 | 6 | 55.62 | 55.40 | 11 | 3,309 | 0.33% |
|
| 2022/06/24 | 0 | 0.00 | 6 | 47.48 | 49.70 | -6 | 2,530 | -0.24% |
|
| 2022/06/23 | 11 | 46.04 | 0 | 0.00 | 45.20 | 11 | 2,411 | 0.46% |
|
| 2022/06/22 | 5 | 46.43 | 7 | 47.80 | 47.70 | -2 | 2,272 | -0.09% |
|
| 2022/06/21 | 3 | 45.83 | 2 | 44.53 | 46.75 | 1 | 1,872 | 0.05% |
|
| 2022/06/20 | 1 | 44.20 | 3 | 43.55 | 42.50 | -2 | 1,832 | -0.11% |
|
| 2022/06/17 | 0 | 0.00 | 2 | 44.90 | 45.60 | -2 | 1,830 | -0.11% |
|
| 2022/06/14 | 1 | 46.50 | 3 | 47.55 | 47.85 | -2 | 1,960 | -0.10% |
|
| 2022/06/13 | 0 | 0.00 | 6 | 49.00 | 47.70 | -6 | 1,996 | -0.30% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 51.50 | 51.20 | -1 | 2,097 | -0.05% |
|
| 2022/05/30 | 9 | 52.00 | 0 | 0.00 | 51.90 | 9 | 2,632 | 0.34% |
|
| 2022/05/19 | 0 | 0.00 | 1 | 51.60 | 51.60 | -1 | 3,044 | -0.03% |
|
| 2022/05/18 | 1 | 51.40 | 1 | 51.80 | 51.30 | 0 | 3,051 | 0.00% |
|
| 2022/05/17 | 0 | 0.00 | 1 | 50.20 | 50.80 | -1 | 3,070 | -0.03% |
|
| 2022/05/12 | 5 | 48.25 | 2 | 47.20 | 47.25 | 3 | 3,235 | 0.09% |
|
| 2022/05/11 | 0.1 | 48.40 | 1 | 47.75 | 48.20 | -0.9 | 3,276 | -0.03% |
|
| 2022/05/10 | 0 | 0.00 | 3 | 46.72 | 47.85 | -3 | 3,355 | -0.09% |
|
| 2022/05/09 | 0 | 0.00 | 2 | 48.50 | 47.05 | -2 | 3,521 | -0.06% |
|
| 2022/05/06 | 0 | 0.00 | 1 | 49.55 | 50.50 | -1 | 3,561 | -0.03% |
|
| 2022/04/29 | 1 | 51.30 | 0 | 0.00 | 49.10 | 1 | 3,924 | 0.03% |
|
| 2022/04/27 | 2 | 49.20 | 13 | 49.28 | 49.85 | -11 | 4,053 | -0.27% |
|
| 2022/04/26 | 2 | 51.75 | 3 | 52.13 | 51.20 | -1 | 4,066 | -0.02% |
|
| 2022/04/25 | 2 | 52.15 | 3 | 51.83 | 51.30 | -1 | 4,117 | -0.02% |
|
| 2022/04/22 | 1 | 54.60 | 0 | 0.00 | 54.40 | 1 | 4,248 | 0.02% |
|
| 2022/04/19 | 1 | 56.00 | 0 | 0.00 | 55.00 | 1 | 4,559 | 0.02% |
|
| 2022/04/15 | 1 | 56.50 | 0 | 0.00 | 56.00 | 1 | 4,839 | 0.02% |
|
| 2022/04/13 | 5 | 59.30 | 6 | 59.28 | 59.00 | -1 | 5,027 | -0.02% |
|
| 2022/04/11 | 1 | 57.80 | 0 | 0.00 | 57.70 | 1 | 5,250 | 0.02% |
|
| 2022/04/08 | 7 | 60.33 | 5 | 60.90 | 60.00 | 2 | 5,297 | 0.04% |
|
| 2022/04/07 | 0 | 0.00 | 8 | 63.40 | 60.30 | -8 | 5,342 | -0.15% |
|
| 2022/04/06 | 1 | 64.10 | 0 | 0.00 | 63.90 | 1 | 5,394 | 0.02% |
|
| 2022/04/01 | 3 | 65.07 | 1 | 65.50 | 65.50 | 2 | 5,555 | 0.04% |
|
| 2022/03/31 | 0 | 0.00 | 10 | 66.64 | 65.90 | -10 | 5,702 | -0.18% |
|
| 2022/03/30 | 2 | 67.60 | 0.1 | 66.20 | 66.40 | 1.9 | 5,947 | 0.03% |
|
| 2022/03/29 | 3 | 67.27 | 1 | 66.80 | 67.10 | 2 | 6,206 | 0.03% |
|
| 2022/03/25 | 12 | 66.28 | 0 | 0.00 | 66.10 | 12 | 6,649 | 0.18% |
|
| 2022/03/24 | 10 | 66.85 | 11 | 66.85 | 67.30 | -1 | 6,868 | -0.01% |
|
| 2022/03/23 | 5 | 65.78 | 3 | 65.27 | 65.10 | 2 | 7,190 | 0.03% |
|
| 2022/03/22 | 0 | 0.00 | 5 | 65.00 | 65.60 | -5 | 7,585 | -0.07% |
|
| 2022/03/21 | 11 | 65.52 | 8 | 66.45 | 64.30 | 3 | 7,759 | 0.04% |
|
| 2022/03/18 | 7 | 64.36 | 12 | 63.68 | 64.80 | -5 | 7,909 | -0.06% |
|
| 2022/03/17 | 10 | 62.10 | 13 | 62.16 | 62.70 | -3 | 8,015 | -0.04% |
|
| 2022/03/16 | 3 | 59.73 | 1.4 | 58.96 | 59.80 | 1.6 | 8,209 | 0.02% |
|
| 2022/03/15 | 2 | 59.00 | 3.7 | 58.57 | 58.50 | -1.7 | 8,592 | -0.02% |
|
| 2022/03/14 | 11 | 61.39 | 12 | 61.25 | 61.40 | -1 | 8,893 | -0.01% |
|
| 2022/03/11 | 0 | 0.00 | 1 | 60.00 | 60.50 | -1 | 9,523 | -0.01% |
|
| 2022/03/10 | 0 | 0.00 | 1 | 59.60 | 60.00 | -1 | 9,740 | -0.01% |
|
| 2022/03/09 | 1 | 58.60 | 0 | 0.00 | 57.90 | 1 | 10,495 | 0.01% |
|
| 2022/03/08 | 6 | 58.20 | 33 | 56.77 | 56.70 | -27 | 10,842 | -0.25% |
|
| 2022/03/07 | 8.4 | 60.69 | 11 | 59.85 | 59.30 | -2.6 | 11,230 | -0.02% |
|
| 2022/03/04 | 1 | 64.60 | 0 | 0.00 | 64.00 | 1 | 11,737 | 0.01% |
|
| 2022/03/03 | 8 | 67.15 | 5 | 68.10 | 66.10 | 3 | 12,164 | 0.02% |
|
| 2022/03/02 | 9 | 67.10 | 6 | 68.55 | 68.40 | 3 | 12,643 | 0.02% |
|
| 2022/03/01 | 3.1 | 63.94 | 2 | 64.75 | 65.30 | 1.1 | 13,377 | 0.01% |
|
| 2022/02/25 | 1 | 62.80 | 6 | 63.07 | 62.90 | -5 | 13,710 | -0.04% |
|
| 2022/02/24 | 0.1 | 61.60 | 4 | 63.25 | 61.50 | -3.9 | 14,277 | -0.03% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 65.00 | 64.50 | -1 | 14,487 | -0.01% |
|
| 2022/02/21 | 0 | 0.00 | 1 | 66.40 | 66.30 | -1 | 15,693 | -0.01% |
|
| 2022/02/17 | 0 | 0.00 | 4 | 68.05 | 67.20 | -4 | 17,688 | -0.02% |
|
| 2022/02/16 | 7 | 67.94 | 5 | 67.68 | 68.00 | 2 | 19,771 | 0.01% |
|
| 2022/02/15 | 0 | 0.00 | 1 | 66.20 | 65.60 | -1 | 21,772 | 0.00% |
|
| 2022/02/14 | 3 | 64.77 | 7 | 65.26 | 65.20 | -4 | 25,647 | -0.02% |
|
| 2022/02/11 | 3 | 68.97 | 6 | 68.97 | 68.80 | -3 | 27,111 | -0.01% |
|
| 2022/02/10 | 5 | 68.88 | 12 | 69.08 | 68.20 | -7 | 27,857 | -0.03% |
|
| 2022/02/09 | 6 | 69.65 | 1 | 71.70 | 68.70 | 5 | 28,956 | 0.02% |
|
| 2022/02/08 | 2 | 67.15 | 3 | 68.00 | 68.20 | -1 | 30,368 | 0.00% |
|
| 2022/02/07 | 5 | 65.74 | 4 | 64.75 | 67.00 | 1 | 31,122 | 0.00% |
|
| 2022/01/26 | 6 | 67.60 | 6 | 66.90 | 67.00 | 0 | 31,799 | 0.00% |
|
| 2022/01/25 | 0.2 | 67.94 | 1 | 69.10 | 66.50 | -0.8 | 33,215 | 0.00% |
|
| 2022/01/24 | 2 | 67.70 | 3 | 68.73 | 69.60 | -1 | 34,442 | 0.00% |
|
| 2022/01/21 | 6 | 70.80 | 31 | 70.38 | 70.40 | -25 | 35,072 | -0.07% |
|
| 2022/01/20 | 1 | 71.00 | 213 | 70.91 | 71.00 | -212 | 35,207 | -0.60% |
大賣/鉅額交易
|
| 2022/01/19 | 6 | 72.15 | 2 | 72.70 | 72.90 | 4 | 36,607 | 0.01% |
|
| 2022/01/18 | 3 | 73.90 | 1 | 74.90 | 73.20 | 2 | 37,018 | 0.01% |
|
| 2022/01/17 | 4 | 73.18 | 8 | 73.00 | 73.80 | -4 | 37,279 | -0.01% |
|
| 2022/01/14 | 24 | 71.45 | 26 | 71.83 | 72.10 | -2 | 37,609 | -0.01% |
|
| 2022/01/13 | 5 | 73.46 | 7 | 73.94 | 73.70 | -2 | 38,006 | -0.01% |
|
| 2022/01/12 | 0 | 0.00 | 11 | 74.79 | 73.50 | -11 | 38,002 | -0.03% |
|
| 2022/01/11 | 18.1 | 74.72 | 13.1 | 74.27 | 74.00 | 5 | 37,927 | 0.01% |
|
| 2022/01/10 | 12.1 | 78.62 | 11 | 78.18 | 78.80 | 1.1 | 37,725 | 0.00% |
|
| 2022/01/07 | 14 | 79.72 | 14 | 79.26 | 78.10 | 0 | 37,654 | 0.00% |
|
| 2022/01/06 | 8 | 82.01 | 4 | 83.10 | 82.00 | 4 | 37,509 | 0.01% |
|
| 2022/01/05 | 32 | 83.23 | 17 | 83.24 | 83.50 | 15 | 37,444 | 0.04% |
|
| 2022/01/04 | 14 | 87.51 | 5 | 87.26 | 86.00 | 9 | 37,324 | 0.02% |
|
| 2022/01/03 | 1 | 86.80 | 10 | 87.16 | 86.40 | -9 | 37,205 | -0.02% |
|
| 2021/12/30 | 5 | 86.10 | 0 | 0.00 | 85.90 | 5 | 37,130 | 0.01% |
|
| 2021/12/29 | 2 | 86.80 | 0 | 0.00 | 87.40 | 2 | 37,075 | 0.01% |
|
| 2021/12/28 | 19 | 86.95 | 3 | 86.10 | 86.60 | 16 | 37,005 | 0.04% |
|
| 2021/12/27 | 6 | 89.00 | 24 | 89.23 | 89.00 | -18 | 36,847 | -0.05% |
|
| 2021/12/24 | 28 | 88.85 | 12 | 88.44 | 87.70 | 16 | 36,731 | 0.04% |
|
| 2021/12/23 | 12 | 89.16 | 34 | 88.69 | 89.40 | -22 | 36,479 | -0.06% |
|
| 2021/12/22 | 20 | 87.69 | 24 | 89.32 | 86.50 | -4 | 36,184 | -0.01% |
|
| 2021/12/21 | 19 | 87.12 | 17 | 87.41 | 86.70 | 2 | 35,854 | 0.01% |
|
| 2021/12/20 | 8 | 86.06 | 23 | 87.05 | 87.80 | -15 | 35,701 | -0.04% |
|
| 2021/12/17 | 71.1 | 86.92 | 14 | 85.49 | 86.30 | 57.1 | 35,437 | 0.16% |
|
| 2021/12/16 | 71 | 89.10 | 72 | 89.40 | 91.20 | -1 | 35,077 | 0.00% |
|
| 2021/12/15 | 5 | 85.24 | 16 | 86.68 | 87.00 | -11 | 34,663 | -0.03% |
|
| 2021/12/14 | 66 | 84.57 | 17.1 | 83.02 | 83.30 | 48.9 | 34,486 | 0.14% |
|
| 2021/12/13 | 23 | 87.43 | 5 | 87.34 | 87.00 | 18 | 34,253 | 0.05% |
|
| 2021/12/10 | 12 | 87.33 | 7 | 87.17 | 86.20 | 5 | 34,088 | 0.01% |
|
| 2021/12/09 | 12 | 90.04 | 25 | 90.43 | 89.20 | -13 | 33,832 | -0.04% |
|
| 2021/12/08 | 9 | 91.51 | 11.6 | 89.49 | 89.00 | -2.6 | 33,400 | -0.01% |
|
| 2021/12/07 | 42 | 92.82 | 19.1 | 91.91 | 90.20 | 22.9 | 33,056 | 0.07% |
|
| 2021/12/06 | 10 | 90.68 | 9 | 90.22 | 90.00 | 1 | 32,385 | 0.00% |
|
| 2021/12/03 | 13.2 | 91.68 | 15 | 91.78 | 90.40 | -1.8 | 32,138 | -0.01% |
|
| 2021/12/02 | 3 | 88.07 | 5 | 89.24 | 87.60 | -2 | 31,348 | -0.01% |
|
| 2021/12/01 | 21 | 88.87 | 19 | 88.79 | 89.00 | 2 | 30,951 | 0.01% |
|
| 2021/11/30 | 12 | 86.20 | 10 | 87.80 | 88.30 | 2 | 30,503 | 0.01% |
|
| 2021/11/29 | 7 | 80.93 | 2 | 81.20 | 84.00 | 5 | 29,973 | 0.02% |
|
| 2021/11/26 | 15 | 84.06 | 23 | 83.38 | 84.40 | -8 | 29,519 | -0.03% |
|
| 2021/11/25 | 23 | 89.67 | 22.3 | 89.44 | 85.60 | 0.7 | 28,830 | 0.00% |
|
| 2021/11/24 | 17 | 85.91 | 17 | 85.61 | 85.00 | 0 | 27,866 | 0.00% |
|
| 2021/11/23 | 20.1 | 85.90 | 15 | 84.40 | 85.80 | 5.1 | 27,499 | 0.02% |
|
| 2021/11/22 | 8 | 90.43 | 4 | 90.18 | 90.50 | 4 | 26,899 | 0.01% |
|
| 2021/11/19 | 43 | 92.17 | 32 | 91.54 | 90.50 | 11 | 26,619 | 0.04% |
|
| 2021/11/18 | 45.1 | 90.10 | 31 | 90.18 | 89.10 | 14.1 | 25,846 | 0.05% |
|
| 2021/11/17 | 52 | 91.75 | 43 | 91.84 | 92.80 | 9 | 25,368 | 0.04% |
|
| 2021/11/16 | 52.1 | 93.32 | 42.1 | 91.50 | 90.70 | 10 | 24,376 | 0.04% |
|
| 2021/11/15 | 155 | 99.04 | 117 | 97.84 | 94.50 | 38 | 23,355 | 0.16% |
大買/大賣/
|
| 2021/11/12 | 81 | 95.24 | 136.1 | 96.24 | 99.00 | -55.1 | 21,248 | -0.26% |
大賣/
|
| 2021/11/11 | 276.2 | 95.44 | 197 | 95.87 | 90.00 | 79.2 | 19,169 | 0.41% |
大買/大賣/
|
| 2021/11/10 | 63 | 89.36 | 55 | 90.93 | 92.50 | 8 | 15,253 | 0.05% |
|
| 2021/11/09 | 20 | 79.71 | 24.7 | 81.07 | 84.10 | -4.7 | 13,734 | -0.03% |
|
| 2021/11/08 | 71 | 70.96 | 668.6 | 71.95 | 76.50 | -597.6 | 12,992 | -4.60% |
大賣/鉅額交易
|
| 2021/11/05 | 652 | 69.39 | 104.1 | 69.85 | 69.60 | 547.9 | 11,841 | 4.63% |
大買/大賣/鉅額交易
|
| 2021/11/04 | 69.1 | 70.65 | 90 | 70.56 | 67.20 | -20.9 | 10,262 | -0.20% |
|
| 2021/11/03 | 82 | 67.72 | 387.1 | 68.52 | 71.00 | -305.1 | 9,459 | -3.23% |
大賣/鉅額交易
|
| 2021/11/02 | 387 | 68.66 | 317.1 | 67.70 | 69.00 | 69.9 | 8,675 | 0.81% |
大買/大賣/
|
| 2021/11/01 | 434.1 | 68.15 | 104.1 | 68.08 | 68.30 | 330 | 7,207 | 4.58% |
大買/大賣/鉅額交易
|
| 2021/10/29 | 64 | 59.73 | 76.1 | 60.85 | 62.10 | -12.1 | 5,907 | -0.20% |
|
| 2021/10/28 | 13 | 58.00 | 12 | 58.06 | 56.50 | 1 | 5,203 | 0.02% |
|
| 2021/10/27 | 106.1 | 58.93 | 80.1 | 59.03 | 58.80 | 26.1 | 4,941 | 0.53% |
大買/
|
| 2021/10/26 | 15 | 56.17 | 12.1 | 58.45 | 58.60 | 2.9 | 3,605 | 0.08% |
|
| 2021/10/25 | 6 | 49.86 | 8.1 | 50.13 | 53.30 | -2.1 | 3,185 | -0.07% |
|
| 2021/10/22 | 72 | 50.10 | 70 | 49.69 | 48.50 | 2 | 2,943 | 0.07% |
|
| 2021/10/21 | 49 | 49.08 | 51 | 49.89 | 49.70 | -2 | 2,551 | -0.08% |
|
| 2021/10/20 | 12 | 45.87 | 6 | 46.63 | 46.65 | 6 | 2,086 | 0.29% |
|
| 2021/10/14 | 0 | 0.00 | 1 | 38.62 | 39.30 | -1 | 2,261 | -0.05% |
|
| 2021/10/07 | 2 | 40.81 | 0.2 | 40.90 | 40.90 | 1.8 | 2,873 | 0.06% |
|
| 2021/10/01 | 2 | 41.55 | 2 | 41.70 | 41.50 | 0 | 3,698 | 0.00% |
|
| 2021/09/30 | 6 | 43.18 | 7 | 43.49 | 43.35 | -1 | 3,797 | -0.03% |
|
| 2021/09/29 | 1 | 43.20 | 0 | 0.00 | 43.30 | 1 | 4,094 | 0.02% |
|
| 2021/09/27 | 0 | 47.07 | 0 | 0.00 | 46.50 | 0 | 4,602 | 0.00% |
|
| 2021/09/24 | 1 | 46.35 | 0.1 | 46.10 | 46.45 | 0.9 | 4,661 | 0.02% |
|
| 2021/09/22 | 1 | 45.75 | 0 | 0.00 | 45.75 | 1 | 4,914 | 0.02% |
|
| 2021/09/15 | 10 | 46.60 | 0 | 0.00 | 46.25 | 10 | 5,158 | 0.19% |
|
| 2021/09/14 | 1 | 47.10 | 0 | 0.00 | 46.70 | 1 | 5,232 | 0.02% |
|
| 2021/09/08 | 1 | 47.35 | 0 | 0.00 | 46.80 | 1 | 5,913 | 0.02% |
|
| 2021/09/03 | 1 | 51.30 | 0 | 0.00 | 51.20 | 1 | 6,139 | 0.02% |
|
| 2021/09/02 | 2 | 51.05 | 1 | 51.10 | 51.00 | 1 | 6,119 | 0.02% |
|
| 2021/09/01 | 9 | 49.00 | 4 | 49.90 | 50.40 | 5 | 6,071 | 0.08% |
|
| 2021/08/31 | 0 | 0.00 | 1 | 48.15 | 48.25 | -1 | 6,034 | -0.02% |
|
| 2021/08/30 | 0 | 0.00 | 1 | 48.30 | 48.50 | -1 | 6,049 | -0.02% |
|
| 2021/08/25 | 1 | 48.90 | 3 | 48.80 | 48.60 | -2 | 6,116 | -0.03% |
|
| 2021/08/24 | 0 | 0.00 | 0.7 | 47.55 | 47.55 | -0.7 | 6,177 | -0.01% |
|
| 2021/08/23 | 0 | 0.00 | 1 | 48.05 | 48.60 | -1 | 6,231 | -0.02% |
|
| 2021/08/19 | 1 | 47.35 | 0 | 0.00 | 46.50 | 1 | 6,292 | 0.02% |
|
| 2021/08/12 | 17 | 53.48 | 17 | 52.41 | 51.60 | 0 | 6,284 | 0.00% |
|
| 2021/08/11 | 18 | 51.67 | 18 | 52.16 | 50.90 | 0 | 6,247 | 0.00% |
|
| 2021/08/09 | 0 | 0.00 | 2 | 51.10 | 51.00 | -2 | 6,274 | -0.03% |
|
| 2021/08/06 | 1 | 52.10 | 1 | 52.10 | 52.10 | 0 | 6,286 | 0.00% |
|
| 2021/08/05 | 0 | 0.00 | 2 | 54.30 | 54.20 | -2 | 6,275 | -0.03% |
|
| 2021/08/03 | 1 | 54.60 | 0 | 0.00 | 54.40 | 1 | 6,378 | 0.02% |
|
| 2021/08/02 | 1 | 53.90 | 1 | 53.90 | 53.70 | 0 | 6,458 | 0.00% |
|
| 2021/07/30 | 2 | 55.00 | 2 | 54.90 | 54.00 | 0 | 6,566 | 0.00% |
|
| 2021/07/28 | 0 | 0.00 | 1 | 56.80 | 56.50 | -1 | 6,455 | -0.02% |
|
| 2021/07/27 | 4 | 58.50 | 4 | 59.55 | 57.60 | 0 | 6,433 | 0.00% |
|
| 2021/07/26 | 0 | 0.00 | 2 | 61.30 | 60.90 | -2 | 6,440 | -0.03% |
|
| 2021/07/23 | 5 | 61.26 | 1 | 60.00 | 59.90 | 4 | 6,422 | 0.06% |
|
| 2021/07/21 | 1 | 61.70 | 1 | 59.90 | 59.90 | 0 | 6,341 | 0.00% |
|
| 2021/07/20 | 0 | 0.00 | 24 | 60.98 | 60.80 | -24 | 6,311 | -0.38% |
|
| 2021/07/19 | 7 | 61.31 | 0 | 0.00 | 61.10 | 7 | 6,268 | 0.11% |
|
| 2021/07/16 | 5 | 62.46 | 9 | 62.77 | 62.10 | -4 | 6,347 | -0.06% |
|
| 2021/07/15 | 14.1 | 64.15 | 5 | 63.66 | 63.30 | 9.1 | 6,303 | 0.14% |
|
| 2021/07/14 | 8 | 62.58 | 6 | 62.72 | 63.60 | 2 | 6,120 | 0.03% |
|
| 2021/07/13 | 36 | 63.26 | 5 | 62.26 | 62.00 | 31 | 5,867 | 0.53% |
|
| 2021/07/12 | 3 | 61.33 | 19 | 61.71 | 62.30 | -16 | 5,556 | -0.29% |
|
| 2021/07/09 | 2 | 59.45 | 1 | 58.90 | 58.90 | 1 | 5,363 | 0.02% |
|
| 2021/07/08 | 0.1 | 58.10 | 16 | 58.52 | 58.20 | -15.9 | 5,282 | -0.30% |
|
| 2021/07/07 | 6 | 58.03 | 2 | 59.40 | 57.80 | 4 | 5,294 | 0.08% |
|
| 2021/07/06 | 31 | 60.53 | 410 | 59.35 | 58.60 | -379 | 5,252 | -7.21% |
大賣/鉅額交易
|
| 2021/07/05 | 564.1 | 62.33 | 183.5 | 62.39 | 62.40 | 380.6 | 5,058 | 7.52% |
大買/大賣/鉅額交易
|
| 2021/07/02 | 3 | 55.07 | 2 | 55.40 | 56.80 | 1 | 4,723 | 0.02% |
|
| 2021/07/01 | 7 | 54.40 | 1 | 55.30 | 53.80 | 6 | 4,847 | 0.12% |
|
| 2021/06/30 | 8 | 56.45 | 8 | 56.86 | 56.60 | 0 | 5,195 | 0.00% |
|
| 2021/06/29 | 2 | 55.60 | 5 | 55.62 | 56.60 | -3 | 5,319 | -0.06% |
|
| 2021/06/28 | 1 | 55.00 | 0 | 0.00 | 55.00 | 1 | 5,187 | 0.02% |
|
| 2021/06/25 | 2 | 55.60 | 26 | 55.71 | 55.80 | -24 | 5,136 | -0.47% |
|
| 2021/06/24 | 11 | 55.94 | 70 | 55.66 | 55.40 | -59 | 5,093 | -1.16% |
|
| 2021/06/23 | 1 | 54.40 | 34 | 54.29 | 55.30 | -33 | 5,007 | -0.66% |
|
| 2021/06/22 | 10 | 56.15 | 12 | 56.07 | 54.70 | -2 | 4,944 | -0.04% |
|
| 2021/06/21 | 17 | 54.66 | 41 | 54.61 | 54.70 | -24 | 4,754 | -0.50% |
|
| 2021/06/17 | 10 | 53.00 | 5.3 | 52.15 | 53.70 | 4.7 | 4,415 | 0.11% |
|
| 2021/06/16 | 14 | 53.40 | 7 | 53.49 | 52.40 | 7 | 4,382 | 0.16% |
|
| 2021/06/15 | 34 | 50.91 | 7 | 51.77 | 52.30 | 27 | 4,254 | 0.63% |
|
| 2021/06/11 | 59 | 51.46 | 7 | 51.37 | 50.80 | 52 | 4,248 | 1.22% |
|
| 2021/06/10 | 1 | 51.00 | 0 | 0.00 | 50.50 | 1 | 4,288 | 0.02% |
|
| 2021/06/09 | 1 | 50.80 | 3 | 50.77 | 50.10 | -2 | 4,277 | -0.05% |
|
| 2021/06/08 | 0 | 0.00 | 2 | 50.00 | 49.55 | -2 | 4,270 | -0.05% |
|
| 2021/06/07 | 0 | 0.00 | 7 | 49.80 | 49.40 | -7 | 4,269 | -0.16% |
|
| 2021/06/04 | 6 | 49.98 | 0 | 0.00 | 49.85 | 6 | 4,258 | 0.14% |
|
| 2021/06/03 | 0 | 0.00 | 2 | 51.10 | 50.90 | -2 | 4,266 | -0.05% |
|
| 2021/06/02 | 2 | 50.30 | 13 | 50.21 | 50.90 | -11 | 4,270 | -0.26% |
|
| 2021/06/01 | 11 | 51.25 | 0 | 0.00 | 51.50 | 11 | 4,241 | 0.26% |
|
| 2021/05/31 | 21 | 50.14 | 3 | 50.20 | 49.40 | 18 | 4,184 | 0.43% |
|
| 2021/05/28 | 5 | 47.90 | 8 | 48.47 | 48.30 | -3 | 4,132 | -0.07% |
|
| 2021/05/27 | 1 | 45.90 | 4 | 45.66 | 46.50 | -3 | 4,081 | -0.07% |
|
| 2021/05/26 | 2 | 45.40 | 0 | 0.00 | 45.70 | 2 | 4,075 | 0.05% |
|
| 2021/05/25 | 1 | 45.80 | 1 | 45.05 | 45.15 | 0 | 4,083 | 0.00% |
|
| 2021/05/20 | 1 | 42.60 | 0 | 0.00 | 42.55 | 1 | 4,075 | 0.02% |
|
| 2021/05/19 | 1 | 43.15 | 0 | 0.00 | 43.40 | 1 | 4,066 | 0.02% |
|
| 2021/05/18 | 1 | 43.70 | 6 | 43.18 | 43.70 | -5 | 4,060 | -0.12% |
|
| 2021/05/17 | 2 | 40.73 | 2 | 40.23 | 39.90 | 0 | 4,034 | 0.00% |
|
| 2021/05/14 | 19 | 45.49 | 7 | 45.35 | 44.30 | 12 | 3,991 | 0.30% |
|
| 2021/05/13 | 2.3 | 44.90 | 4 | 44.78 | 44.20 | -1.7 | 3,972 | -0.04% |
|
| 2021/05/12 | 5 | 46.14 | 1 | 49.00 | 45.60 | 4 | 3,959 | 0.10% |
|
| 2021/05/11 | 4 | 49.91 | 0 | 0.00 | 49.90 | 4 | 3,899 | 0.10% |
|
| 2021/05/10 | 14 | 55.14 | 13 | 54.76 | 54.30 | 1 | 3,857 | 0.03% |
|
| 2021/05/07 | 26 | 54.13 | 22 | 53.60 | 54.60 | 4 | 3,782 | 0.11% |
|
| 2021/05/06 | 1 | 50.90 | 0 | 0.00 | 50.00 | 1 | 3,670 | 0.03% |
|
| 2021/05/05 | 1 | 51.10 | 1 | 50.50 | 50.10 | 0 | 3,669 | 0.00% |
|
| 2021/05/04 | 3 | 52.47 | 2 | 53.80 | 50.70 | 1 | 3,677 | 0.03% |
|
| 2021/05/03 | 3 | 54.17 | 7 | 55.36 | 53.40 | -4 | 3,662 | -0.11% |
|
| 2021/04/28 | 3.3 | 53.70 | 1 | 54.50 | 53.40 | 2.3 | 3,638 | 0.06% |
|
| 2021/04/27 | 1 | 54.50 | 1 | 54.20 | 54.20 | 0 | 3,693 | 0.00% |
|
| 2021/04/26 | 2 | 56.10 | 4 | 56.88 | 55.70 | -2 | 3,725 | -0.05% |
|
| 2021/04/23 | 4 | 55.65 | 0 | 0.00 | 55.50 | 4 | 3,747 | 0.11% |
|
| 2021/04/22 | 4 | 55.43 | 4 | 55.63 | 53.70 | 0 | 3,932 | 0.00% |
|
| 2021/04/21 | 0 | 0.00 | 2 | 54.00 | 53.50 | -2 | 3,906 | -0.05% |
|
| 2021/04/20 | 0 | 0.00 | 1 | 54.70 | 54.20 | -1 | 3,946 | -0.03% |
|
| 2021/04/19 | 2 | 53.85 | 1 | 54.00 | 53.60 | 1 | 3,970 | 0.03% |
|
| 2021/04/16 | 1 | 55.30 | 4 | 55.50 | 55.00 | -3 | 3,954 | -0.08% |
|
| 2021/04/15 | 18 | 55.57 | 11 | 56.22 | 55.30 | 7 | 3,937 | 0.18% |
|
| 2021/04/14 | 1 | 53.00 | 1 | 54.90 | 52.80 | 0 | 3,884 | 0.00% |
|
| 2021/04/13 | 10 | 55.98 | 0 | 0.00 | 55.10 | 10 | 3,931 | 0.25% |
|
| 2021/04/12 | 1.5 | 55.57 | 12 | 55.96 | 54.50 | -10.5 | 4,055 | -0.26% |
|
| 2021/04/09 | 3 | 57.97 | 5 | 58.74 | 57.10 | -2 | 4,098 | -0.05% |
|
| 2021/04/08 | 6 | 59.57 | 6 | 59.85 | 59.20 | 0 | 4,093 | 0.00% |
|
| 2021/04/07 | 14 | 59.40 | 7 | 60.99 | 59.50 | 7 | 4,033 | 0.17% |
|
| 2021/04/06 | 19.1 | 60.16 | 17 | 59.66 | 62.50 | 2.1 | 3,880 | 0.05% |
|
| 2021/04/01 | 10 | 56.00 | 8.1 | 55.75 | 58.00 | 1.9 | 3,512 | 0.05% |
|
| 2021/03/31 | 1 | 52.50 | 2 | 53.30 | 53.30 | -1 | 3,414 | -0.03% |
|
| 2021/03/30 | 9 | 52.30 | 10 | 52.50 | 52.20 | -1 | 3,517 | -0.03% |
|
| 2021/03/29 | 0 | 0.00 | 2 | 53.40 | 52.70 | -2 | 3,570 | -0.06% |
|
| 2021/03/26 | 1 | 52.50 | 2 | 51.95 | 51.70 | -1 | 3,621 | -0.03% |
|
| 2021/03/25 | 0 | 0.00 | 6 | 50.83 | 51.30 | -6 | 3,736 | -0.16% |
|
| 2021/03/24 | 1 | 50.80 | 0 | 0.00 | 50.80 | 1 | 4,001 | 0.02% |
|
| 2021/03/23 | 16 | 52.04 | 16 | 52.10 | 51.00 | 0 | 4,206 | 0.00% |
|
| 2021/03/22 | 8 | 49.39 | 2 | 49.30 | 49.25 | 6 | 4,162 | 0.14% |
|
| 2021/03/19 | 6 | 48.55 | 0 | 0.00 | 49.80 | 6 | 4,206 | 0.14% |
|
| 2021/03/18 | 11 | 50.05 | 5 | 50.26 | 49.50 | 6 | 4,226 | 0.14% |
|
| 2021/03/17 | 1 | 50.60 | 2 | 50.10 | 50.00 | -1 | 4,299 | -0.02% |
|
| 2021/03/16 | 5 | 51.90 | 0 | 0.00 | 51.90 | 5 | 4,414 | 0.11% |
|
| 2021/03/12 | 0 | 47.50 | 1 | 48.15 | 47.50 | -1 | 4,555 | -0.02% |
|
| 2021/03/11 | 0 | 0.00 | 1 | 47.70 | 47.80 | -1 | 4,633 | -0.02% |
|
| 2021/03/10 | 1 | 46.85 | 0 | 0.00 | 46.65 | 1 | 4,705 | 0.02% |
|
| 2021/03/09 | 1 | 46.30 | 2 | 45.30 | 45.80 | -1 | 4,794 | -0.02% |
|
| 2021/03/08 | 4 | 47.71 | 1 | 46.85 | 46.95 | 3 | 4,931 | 0.06% |
|
| 2021/03/05 | 2 | 48.95 | 0 | 0.00 | 48.40 | 2 | 5,145 | 0.04% |
|
| 2021/03/04 | 2 | 49.63 | 0 | 0.00 | 49.55 | 2 | 5,363 | 0.04% |
|
| 2021/03/03 | 2 | 49.90 | 0 | 0.00 | 50.00 | 2 | 5,582 | 0.04% |
|
| 2021/03/02 | 1 | 50.50 | 0 | 0.00 | 50.10 | 1 | 5,883 | 0.02% |
|
| 2021/02/26 | 1 | 51.00 | 0 | 0.00 | 51.00 | 1 | 6,062 | 0.02% |
|
| 2021/02/25 | 10.4 | 51.92 | 2 | 52.60 | 51.60 | 8.4 | 6,156 | 0.14% |
|
| 2021/02/24 | 2 | 52.10 | 0 | 0.00 | 52.00 | 2 | 6,202 | 0.03% |
|
| 2021/02/19 | 0 | 53.10 | 0 | 0.00 | 53.30 | 0 | 6,378 | 0.00% |
|
| 2021/02/18 | 0 | 0.00 | 1 | 53.20 | 53.30 | -1 | 6,370 | -0.02% |
|
| 2021/02/17 | 0 | 0.00 | 1 | 52.90 | 52.70 | -1 | 6,357 | -0.02% |
|
| 2021/02/05 | 0 | 0.00 | 3 | 51.27 | 51.10 | -3 | 6,346 | -0.05% |
|
| 2021/02/04 | 2.3 | 51.72 | 1 | 52.30 | 51.50 | 1.3 | 6,338 | 0.02% |
|
| 2021/02/03 | 2 | 53.05 | 0 | 0.00 | 53.10 | 2 | 6,323 | 0.03% |
|
| 2021/02/02 | 0 | 0.00 | 3 | 53.03 | 53.50 | -3 | 6,305 | -0.05% |
|
| 2021/02/01 | 2 | 50.85 | 1 | 51.10 | 51.00 | 1 | 6,293 | 0.02% |
|
| 2021/01/29 | 0 | 0.00 | 4 | 53.00 | 51.30 | -4 | 6,289 | -0.06% |
|
| 2021/01/28 | 0.5 | 52.80 | 2 | 53.10 | 52.80 | -1.5 | 6,271 | -0.02% |
|
| 2021/01/27 | 0.2 | 54.70 | 0 | 0.00 | 54.60 | 0.2 | 6,264 | 0.00% |
|
| 2021/01/26 | 7.2 | 55.90 | 0 | 0.00 | 54.80 | 7.2 | 6,245 | 0.11% |
|
| 2021/01/25 | 2.1 | 57.19 | 1 | 57.30 | 56.70 | 1.1 | 6,212 | 0.02% |
|
| 2021/01/22 | 6 | 57.12 | 9 | 58.11 | 58.10 | -3 | 6,187 | -0.05% |
|
| 2021/01/20 | 7.1 | 56.58 | 1 | 55.40 | 54.80 | 6.1 | 6,264 | 0.10% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 58.20 | 58.80 | -1 | 6,207 | -0.02% |
|
| 2021/01/18 | 3 | 57.33 | 0 | 0.00 | 58.10 | 3 | 6,134 | 0.05% |
|
| 2021/01/15 | 5.1 | 60.02 | 5 | 58.44 | 59.50 | 0.1 | 6,043 | 0.00% |
|
| 2021/01/14 | 1 | 57.60 | 1 | 57.00 | 58.00 | 0 | 5,796 | 0.00% |
|
| 2021/01/13 | 1.1 | 53.62 | 3 | 54.67 | 55.60 | -1.9 | 5,703 | -0.03% |
|
| 2021/01/07 | 0.1 | 55.30 | 1 | 54.60 | 55.10 | -1 | 5,527 | -0.02% |
|
| 2021/01/06 | 0.2 | 55.63 | 15 | 56.65 | 55.60 | -14.9 | 5,479 | -0.27% |
|
| 2021/01/05 | 17.1 | 59.55 | 14 | 59.57 | 59.10 | 3.1 | 5,361 | 0.06% |
|
| 2021/01/04 | 1 | 58.00 | 12 | 58.70 | 58.70 | -11 | 5,175 | -0.21% |
|
| 2020/12/31 | 10 | 53.35 | 13 | 53.37 | 53.40 | -3 | 5,031 | -0.06% |
|
| 2020/12/30 | 13 | 51.53 | 20 | 51.63 | 51.80 | -7 | 4,927 | -0.14% |
|
| 2020/12/29 | 16 | 51.25 | 1 | 50.70 | 50.40 | 15 | 4,872 | 0.31% |
|
| 2020/12/28 | 0 | 0.00 | 2 | 52.00 | 52.00 | -2 | 4,815 | -0.04% |
|
| 2020/12/25 | 4 | 53.80 | 1 | 52.60 | 51.90 | 3 | 4,769 | 0.06% |
|
| 2020/12/24 | 6.1 | 55.93 | 3 | 57.20 | 54.90 | 3.1 | 4,640 | 0.07% |
|
| 2020/12/23 | 6 | 56.37 | 15 | 56.92 | 58.20 | -9 | 4,523 | -0.20% |
|
| 2020/12/22 | 10 | 58.19 | 3 | 60.00 | 56.80 | 7 | 4,477 | 0.16% |
|
| 2020/12/21 | 20.1 | 59.17 | 11 | 57.96 | 59.30 | 9.1 | 4,403 | 0.21% |
|
| 2020/12/18 | 18 | 59.91 | 20.1 | 59.57 | 60.80 | -2.1 | 4,270 | -0.05% |
|
| 2020/12/17 | 8 | 54.18 | 5.1 | 56.39 | 56.90 | 3 | 3,997 | 0.07% |
|
| 2020/12/16 | 0 | 0.00 | 4.2 | 52.12 | 51.80 | -4.2 | 3,794 | -0.11% |
|
| 2020/12/15 | 1.2 | 52.63 | 1 | 51.30 | 50.70 | 0.2 | 3,776 | 0.01% |
|
| 2020/12/14 | 0 | 0.00 | 1 | 52.40 | 52.50 | -1 | 3,732 | -0.03% |
|
| 2020/12/11 | 2 | 51.90 | 0 | 0.00 | 51.50 | 2 | 3,725 | 0.05% |
|
| 2020/12/10 | 10 | 53.87 | 15 | 53.66 | 53.30 | -5 | 3,682 | -0.14% |
|
| 2020/12/09 | 15 | 53.53 | 2.1 | 54.30 | 54.30 | 13 | 3,571 | 0.36% |
|
| 2020/12/07 | 3 | 49.58 | 0 | 0.00 | 48.40 | 3 | 3,394 | 0.09% |
|
| 2020/12/03 | 1 | 49.75 | 1 | 50.90 | 49.60 | 0 | 3,261 | 0.00% |
|
| 2020/12/02 | 6 | 52.27 | 1 | 52.70 | 51.60 | 5 | 3,201 | 0.16% |
|
| 2020/12/01 | 7 | 50.28 | 6.1 | 50.38 | 53.50 | 1 | 3,064 | 0.03% |
|
| 2020/11/30 | 1 | 49.40 | 0 | 0.00 | 49.80 | 1 | 2,844 | 0.04% |
|
| 2020/11/27 | 2 | 51.50 | 1.1 | 49.71 | 49.80 | 0.9 | 2,641 | 0.03% |
|
| 2020/11/26 | 3 | 48.95 | 6 | 49.33 | 51.00 | -3 | 2,450 | -0.12% |
|
| 2020/11/25 | 2 | 45.00 | 4.2 | 45.17 | 46.40 | -2.2 | 2,186 | -0.10% |
|
| 2020/11/24 | 1 | 42.20 | 10 | 41.93 | 42.20 | -9 | 2,022 | -0.44% |
|
| 2020/11/23 | 0 | 0.00 | 1 | 40.05 | 42.05 | -1 | 1,968 | -0.05% |
|
| 2020/11/20 | 5 | 41.44 | 20 | 40.79 | 40.40 | -15 | 1,972 | -0.76% |
|
| 2020/11/19 | 2 | 41.00 | 21 | 40.13 | 41.00 | -19 | 1,935 | -0.98% |
|
| 2020/11/18 | 1 | 38.70 | 0 | 0.00 | 38.30 | 1 | 1,994 | 0.05% |
|
| 2020/11/17 | 0 | 0.00 | 0 | 37.40 | 37.60 | 0 | 2,206 | 0.00% |
|
| 2020/11/16 | 2 | 37.85 | 0 | 0.00 | 37.65 | 2 | 2,357 | 0.08% |
|
| 2020/11/13 | 0 | 0.00 | 2 | 37.45 | 37.50 | -2 | 2,399 | -0.08% |
|
| 2020/11/12 | 0 | 0.00 | 2 | 37.70 | 37.60 | -2 | 2,405 | -0.08% |
|
| 2020/11/11 | 7 | 37.36 | 10 | 37.45 | 37.50 | -3 | 2,419 | -0.12% |
|
| 2020/11/10 | 2 | 38.00 | 25 | 37.93 | 37.60 | -23 | 2,437 | -0.94% |
|
| 2020/11/09 | 1 | 37.85 | 8 | 37.91 | 38.00 | -7 | 2,466 | -0.28% |
|
| 2020/11/06 | 0 | 0.00 | 1 | 37.85 | 37.80 | -1 | 2,517 | -0.04% |
|
| 2020/11/05 | 2 | 38.40 | 0 | 0.00 | 38.20 | 2 | 2,552 | 0.08% |
|
| 2020/11/04 | 3 | 38.22 | 1 | 37.85 | 38.60 | 2 | 2,585 | 0.08% |
|
| 2020/11/02 | 5 | 36.76 | 4 | 37.15 | 36.75 | 1 | 2,786 | 0.04% |
|
| 2020/10/30 | 7 | 38.46 | 6 | 38.21 | 37.40 | 1 | 3,059 | 0.03% |
|
| 2020/10/29 | 1 | 38.75 | 3 | 38.85 | 39.00 | -2 | 3,311 | -0.06% |
|
| 2020/10/28 | 49 | 41.37 | 20 | 41.07 | 40.50 | 29 | 3,322 | 0.87% |
|
| 2020/10/26 | 1 | 35.30 | 0 | 0.00 | 35.05 | 1 | 3,516 | 0.03% |
|
| 2020/10/21 | 7 | 36.45 | 1 | 36.00 | 35.80 | 6 | 3,856 | 0.16% |
|
| 2020/10/20 | 1 | 34.70 | 0 | 0.00 | 34.60 | 1 | 4,163 | 0.02% |
|
| 2020/10/19 | 0 | 0.00 | 3 | 35.30 | 35.05 | -3 | 4,378 | -0.07% |
|
| 2020/10/16 | 1 | 35.30 | 0 | 0.00 | 35.05 | 1 | 4,427 | 0.02% |
|
| 2020/10/15 | 2 | 36.00 | 0 | 0.00 | 35.90 | 2 | 4,455 | 0.04% |
|
| 2020/10/13 | 0 | 0.00 | 1 | 35.85 | 35.85 | -1 | 4,668 | -0.02% |
|
| 2020/10/12 | 1 | 36.65 | 0 | 0.00 | 36.55 | 1 | 4,720 | 0.02% |
|
| 2020/10/07 | 3 | 36.60 | 0 | 0.00 | 36.75 | 3 | 4,899 | 0.06% |
|
| 2020/10/05 | 1 | 35.85 | 0 | 0.00 | 35.90 | 1 | 5,062 | 0.02% |
|
| 2020/09/28 | 2 | 35.80 | 10 | 36.25 | 37.00 | -8 | 5,825 | -0.14% |
|
| 2020/09/25 | 14 | 35.83 | 2 | 35.95 | 35.45 | 12 | 5,953 | 0.20% |
|
| 2020/09/24 | 6 | 37.16 | 0 | 0.00 | 36.85 | 6 | 6,182 | 0.10% |
|
| 2020/09/23 | 0 | 0.00 | 3 | 38.73 | 38.60 | -3 | 6,288 | -0.05% |
|
| 2020/09/22 | 1 | 39.05 | 16 | 38.92 | 38.70 | -15 | 6,356 | -0.24% |
|
| 2020/09/18 | 0 | 0.00 | 25.1 | 40.40 | 40.70 | -25.1 | 6,712 | -0.37% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 38.95 | 39.00 | -1 | 6,903 | -0.01% |
|
| 2020/09/16 | 3 | 39.18 | 1 | 38.85 | 39.00 | 2 | 6,916 | 0.03% |
|
| 2020/09/15 | 11 | 40.25 | 0 | 0.00 | 39.85 | 11 | 6,921 | 0.16% |
|
| 2020/09/14 | 11 | 40.50 | 15 | 40.77 | 40.80 | -4 | 6,985 | -0.06% |
|
| 2020/09/11 | 2 | 39.35 | 2 | 39.00 | 39.30 | 0 | 6,913 | 0.00% |
|
| 2020/09/10 | 2 | 38.75 | 0 | 0.00 | 38.50 | 2 | 6,869 | 0.03% |
|
| 2020/09/09 | 1 | 37.30 | 0 | 0.00 | 38.70 | 1 | 6,859 | 0.01% |
|
| 2020/09/08 | 1 | 38.05 | 1 | 38.50 | 37.70 | 0 | 6,845 | 0.00% |
|
| 2020/09/07 | 4 | 38.28 | 0 | 0.00 | 37.85 | 4 | 6,830 | 0.06% |
|
| 2020/09/04 | 3 | 38.93 | 0 | 0.00 | 39.05 | 3 | 6,802 | 0.04% |
|
| 2020/09/02 | 10 | 39.29 | 4 | 39.90 | 39.70 | 6 | 6,763 | 0.09% |
|
| 2020/09/01 | 3 | 40.80 | 1 | 41.00 | 40.60 | 2 | 6,730 | 0.03% |
|
| 2020/08/31 | 0 | 0.00 | 0.1 | 41.35 | 41.40 | -0.1 | 6,693 | 0.00% |
|
| 2020/08/28 | 0 | 0.00 | 28 | 40.04 | 39.70 | -28 | 6,649 | -0.42% |
|
| 2020/08/27 | 4 | 41.31 | 9 | 40.96 | 40.00 | -5 | 6,621 | -0.08% |
|
| 2020/08/26 | 2.1 | 41.55 | 1 | 40.60 | 40.55 | 1.1 | 6,565 | 0.02% |
|
| 2020/08/25 | 17 | 42.32 | 0 | 0.00 | 41.75 | 17 | 6,490 | 0.26% |
|
| 2020/08/24 | 8 | 42.05 | 3 | 42.08 | 42.00 | 5 | 6,410 | 0.08% |
|
| 2020/08/21 | 25 | 40.77 | 15 | 42.84 | 43.45 | 10 | 6,253 | 0.16% |
|
| 2020/08/20 | 15 | 39.45 | 18 | 38.98 | 39.50 | -3 | 6,045 | -0.05% |
|
| 2020/08/19 | 12 | 38.17 | 3 | 38.48 | 38.95 | 9 | 5,910 | 0.15% |
|
| 2020/08/18 | 1 | 37.05 | 1 | 37.20 | 37.05 | 0 | 5,867 | 0.00% |
|
| 2020/08/17 | 0 | 0.00 | 2 | 37.30 | 37.00 | -2 | 5,879 | -0.03% |
|
| 2020/08/14 | 3 | 36.77 | 1 | 36.70 | 37.20 | 2 | 5,885 | 0.03% |
|
| 2020/08/13 | 2 | 36.75 | 0 | 0.00 | 36.70 | 2 | 5,872 | 0.03% |
|
| 2020/08/12 | 3 | 37.23 | 7 | 37.18 | 37.60 | -4 | 5,851 | -0.07% |
|
| 2020/08/11 | 2 | 37.08 | 0 | 0.00 | 36.60 | 2 | 5,804 | 0.03% |
|
| 2020/08/10 | 3 | 37.77 | 2 | 38.28 | 37.70 | 1 | 5,759 | 0.02% |
|
| 2020/08/07 | 3 | 38.57 | 1 | 38.25 | 38.25 | 2 | 5,724 | 0.03% |
|
| 2020/08/06 | 2 | 40.93 | 2 | 39.80 | 39.80 | 0 | 5,623 | 0.00% |
|
| 2020/08/05 | 13 | 41.70 | 9 | 41.96 | 41.10 | 4 | 5,510 | 0.07% |
|
| 2020/08/04 | 16 | 40.66 | 17 | 40.48 | 40.45 | -1 | 5,238 | -0.02% |
|
| 2020/08/03 | 1 | 38.50 | 1 | 38.05 | 38.50 | 0 | 4,970 | 0.00% |
|
| 2020/07/31 | 9 | 39.07 | 6 | 38.88 | 38.80 | 3 | 4,931 | 0.06% |
|
| 2020/07/30 | 15 | 38.83 | 21 | 39.04 | 38.75 | -6 | 4,844 | -0.12% |
|
| 2020/07/29 | 5 | 34.02 | 7 | 34.66 | 35.80 | -2 | 4,588 | -0.04% |
|
| 2020/07/28 | 11.1 | 34.74 | 5 | 35.16 | 33.40 | 6.1 | 4,540 | 0.13% |
|
| 2020/07/27 | 5 | 38.07 | 6 | 38.53 | 36.75 | -1 | 4,396 | -0.02% |
|
| 2020/07/24 | 53 | 39.37 | 37 | 39.49 | 38.00 | 16 | 4,291 | 0.37% |
|
| 2020/07/23 | 30 | 38.17 | 32 | 38.84 | 38.80 | -2 | 3,973 | -0.05% |
|
| 2020/07/22 | 0.1 | 37.00 | 5 | 37.64 | 37.10 | -5 | 3,776 | -0.13% |
|
| 2020/07/21 | 2 | 37.15 | 4 | 37.30 | 37.30 | -2 | 3,756 | -0.05% |
|
| 2020/07/20 | 2 | 37.08 | 1 | 36.85 | 36.60 | 1 | 3,729 | 0.03% |
|
| 2020/07/17 | 3 | 36.77 | 6 | 37.16 | 37.70 | -3 | 3,658 | -0.08% |
|
| 2020/07/16 | 2 | 36.73 | 1 | 37.50 | 36.35 | 1 | 3,579 | 0.03% |
|
| 2020/07/15 | 4 | 37.65 | 2 | 38.10 | 36.20 | 2 | 3,538 | 0.06% |
|
| 2020/07/14 | 4 | 37.61 | 0 | 0.00 | 37.55 | 4 | 3,484 | 0.11% |
|
| 2020/07/13 | 0 | 0.00 | 4 | 38.60 | 38.10 | -4 | 3,500 | -0.11% |
|
| 2020/07/10 | 20 | 38.05 | 24 | 38.43 | 37.85 | -4 | 3,462 | -0.12% |
|
| 2020/07/09 | 12 | 39.90 | 25 | 40.46 | 39.20 | -13 | 3,373 | -0.39% |
|
| 2020/07/08 | 24 | 36.76 | 64 | 38.38 | 38.10 | -40 | 3,048 | -1.31% |
|
| 2020/07/07 | 2 | 35.65 | 1 | 35.55 | 35.05 | 1 | 2,744 | 0.04% |
|
| 2020/07/06 | 28 | 37.45 | 4 | 36.06 | 37.35 | 24 | 2,653 | 0.90% |
|
| 2020/07/03 | 9.1 | 37.93 | 9 | 37.88 | 37.00 | 0.1 | 2,525 | 0.00% |
|
| 2020/07/02 | 2 | 35.30 | 9 | 34.77 | 36.35 | -7 | 2,271 | -0.31% |
|
| 2020/07/01 | 0.1 | 33.00 | 5 | 33.04 | 33.05 | -5 | 2,133 | -0.23% |
|
| 2020/06/30 | 6.1 | 33.95 | 7 | 33.66 | 33.55 | -0.9 | 2,057 | -0.04% |
|
| 2020/06/29 | 1 | 31.15 | 5 | 32.34 | 32.55 | -4 | 1,863 | -0.21% |
|
| 2020/06/24 | 7 | 29.21 | 10 | 28.80 | 29.60 | -3 | 1,674 | -0.18% |
|
| 2020/06/23 | 11 | 26.73 | 0 | 0.00 | 26.95 | 11 | 1,477 | 0.74% |
|
| 2020/06/22 | 9 | 26.32 | 0 | 0.00 | 26.30 | 9 | 1,457 | 0.62% |
|
| 2020/06/19 | 0 | 0.00 | 6 | 27.82 | 26.60 | -6 | 1,421 | -0.42% |
|
| 2020/06/18 | 3 | 27.30 | 1 | 27.40 | 27.40 | 2 | 1,314 | 0.15% |
|
| 2020/06/16 | 0 | 0.00 | 1 | 27.50 | 27.50 | -1 | 1,318 | -0.08% |
|
| 2020/06/15 | 1 | 27.10 | 0 | 0.00 | 27.00 | 1 | 1,335 | 0.07% |
|
| 2020/06/10 | 1 | 28.90 | 0 | 0.00 | 28.95 | 1 | 1,348 | 0.07% |
|
| 2020/06/09 | 2 | 29.30 | 0 | 0.00 | 29.20 | 2 | 1,362 | 0.15% |
|
| 2020/06/08 | 0 | 0.00 | 3 | 30.05 | 29.95 | -3 | 1,375 | -0.22% |
|
| 2020/06/05 | 0 | 0.00 | 1.5 | 29.90 | 29.95 | -1.5 | 1,371 | -0.11% |
|
| 2020/06/04 | 2 | 30.10 | 1 | 29.95 | 29.80 | 1 | 1,378 | 0.07% |
|
| 2020/06/03 | 4 | 29.75 | 1 | 29.90 | 29.85 | 3 | 1,384 | 0.22% |
|
| 2020/06/02 | 0 | 0.00 | 3 | 29.65 | 29.30 | -3 | 1,383 | -0.22% |
|
| 2020/05/29 | 1 | 29.30 | 0 | 0.00 | 28.95 | 1 | 1,392 | 0.07% |
|
| 2020/05/28 | 4 | 29.93 | 0 | 0.00 | 29.25 | 4 | 1,396 | 0.29% |
|
| 2020/05/27 | 4 | 30.20 | 3 | 30.70 | 30.00 | 1 | 1,402 | 0.07% |
|
| 2020/05/26 | 0 | 0.00 | 1 | 30.65 | 30.65 | -1 | 1,390 | -0.07% |
|
| 2020/05/22 | 3 | 29.55 | 0 | 0.00 | 29.50 | 3 | 1,388 | 0.22% |
|
| 2020/05/21 | 1 | 30.30 | 4 | 30.38 | 30.65 | -3 | 1,371 | -0.22% |
|
| 2020/05/20 | 0 | 0.00 | 2 | 29.00 | 28.95 | -2 | 1,352 | -0.15% |
|
| 2020/05/18 | 1 | 28.60 | 1 | 29.60 | 29.00 | 0 | 1,335 | 0.00% |
|
| 2020/05/15 | 5 | 27.91 | 0 | 0.00 | 27.70 | 5 | 1,321 | 0.38% |
|
| 2020/05/14 | 2 | 28.50 | 0 | 0.00 | 28.25 | 2 | 1,306 | 0.15% |
|
| 2020/05/13 | 0 | 0.00 | 1 | 29.05 | 29.30 | -1 | 1,297 | -0.08% |
|
| 2020/05/12 | 3 | 29.40 | 0 | 0.00 | 29.20 | 3 | 1,301 | 0.23% |
|
| 2020/05/11 | 4 | 29.93 | 43 | 29.92 | 29.80 | -39 | 1,292 | -3.02% |
|
| 2020/05/08 | 1 | 31.40 | 0 | 0.00 | 30.60 | 1 | 1,286 | 0.08% |
|
| 2020/05/06 | 2 | 30.45 | 8 | 30.07 | 30.05 | -6 | 1,277 | -0.47% |
|
| 2020/05/05 | 0 | 0.00 | 13 | 30.92 | 30.80 | -13 | 1,267 | -1.03% |
|
| 2020/05/04 | 23 | 31.74 | 2 | 31.93 | 31.65 | 21 | 1,255 | 1.67% |
|
| 2020/04/30 | 3 | 31.67 | 3 | 32.00 | 31.55 | 0 | 1,245 | 0.00% |
|
| 2020/04/29 | 5 | 31.90 | 15 | 31.69 | 31.65 | -10 | 1,251 | -0.80% |
|
| 2020/04/28 | 13 | 31.73 | 1 | 31.65 | 31.70 | 12 | 1,260 | 0.95% |
|
| 2020/04/27 | 1 | 32.10 | 1 | 32.30 | 32.00 | 0 | 1,273 | 0.00% |
|
| 2020/04/24 | 34 | 31.88 | 3 | 32.45 | 32.00 | 31 | 1,255 | 2.47% |
|
| 2020/04/23 | 3 | 31.30 | 0 | 0.00 | 31.00 | 3 | 1,235 | 0.24% |
|
| 2020/04/22 | 4 | 31.21 | 0 | 0.00 | 31.20 | 4 | 1,229 | 0.33% |
|
| 2020/04/21 | 1 | 31.60 | 0 | 0.00 | 31.55 | 1 | 1,240 | 0.08% |
|
| 2020/04/17 | 1 | 30.00 | 1.1 | 31.16 | 30.45 | -0.1 | 1,236 | 0.00% |
|
| 2020/04/16 | 1 | 30.00 | 1 | 30.25 | 30.45 | 0 | 1,173 | 0.00% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 24.70 | 25.00 | -1 | 1,069 | -0.09% |
|
| 2020/04/10 | 1 | 24.20 | 0 | 0.00 | 24.20 | 1 | 1,075 | 0.09% |
|
| 2020/04/09 | 1 | 24.10 | 1 | 24.15 | 24.45 | 0 | 1,094 | 0.00% |
|
| 2020/04/08 | 0 | 0.00 | 9 | 21.94 | 22.85 | -9 | 1,086 | -0.83% |
|
| 2020/04/07 | 4 | 20.45 | 0 | 0.00 | 20.80 | 4 | 1,088 | 0.37% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 19.20 | 19.60 | -1 | 1,130 | -0.09% |
|
| 2020/03/30 | 0 | 0.00 | 5 | 19.00 | 19.30 | -5 | 1,207 | -0.41% |
|
| 2020/03/27 | 5 | 19.97 | 0 | 0.00 | 19.25 | 5 | 1,273 | 0.39% |
|
| 2020/03/26 | 6.1 | 19.32 | 1 | 19.25 | 19.20 | 5.1 | 1,419 | 0.36% |
|
| 2020/03/25 | 1 | 19.15 | 3 | 19.00 | 19.15 | -2 | 1,498 | -0.13% |
|
| 2020/03/20 | 3 | 18.00 | 34 | 17.94 | 18.00 | -31 | 1,626 | -1.91% |
|
| 2020/03/19 | 21 | 16.97 | 0 | 0.00 | 16.95 | 21 | 1,649 | 1.27% |
|
| 2020/03/18 | 23 | 19.56 | 10 | 19.85 | 18.80 | 13 | 1,631 | 0.80% |
|
| 2020/03/17 | 2 | 19.50 | 0 | 0.00 | 19.75 | 2 | 1,638 | 0.12% |
|
| 2020/03/13 | 1 | 21.40 | 0 | 0.00 | 21.95 | 1 | 1,617 | 0.06% |
|
| 2020/03/11 | 1 | 26.95 | 0 | 0.00 | 26.20 | 1 | 1,572 | 0.06% |
|
| 2020/03/10 | 1 | 25.80 | 0 | 0.00 | 26.95 | 1 | 1,571 | 0.06% |
|
| 2020/03/09 | 1 | 28.00 | 1 | 27.05 | 26.70 | 0 | 1,557 | 0.00% |
|
| 2020/03/06 | 3 | 28.70 | 0 | 0.00 | 28.55 | 3 | 1,542 | 0.19% |
|
| 2020/03/05 | 1 | 29.20 | 1 | 29.20 | 29.00 | 0 | 1,542 | 0.00% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 28.80 | 28.75 | -1 | 1,537 | -0.07% |
|
| 2020/03/03 | 1 | 29.00 | 0 | 0.00 | 28.80 | 1 | 1,536 | 0.07% |
|
| 2020/03/02 | 3 | 27.65 | 2 | 28.10 | 27.75 | 1 | 1,533 | 0.07% |
|
| 2020/02/25 | 10 | 29.30 | 10 | 29.60 | 29.75 | 0 | 1,516 | 0.00% |
|
| 2020/02/24 | 0 | 0.00 | 1 | 30.30 | 30.10 | -1 | 1,563 | -0.06% |
|
| 2020/02/19 | 8 | 30.84 | 7 | 30.75 | 30.75 | 1 | 1,568 | 0.06% |
|
| 2020/02/18 | 0 | 0.00 | 3 | 30.65 | 30.75 | -3 | 1,561 | -0.19% |
|
| 2020/02/13 | 0 | 0.00 | 1 | 30.70 | 30.70 | -1 | 1,564 | -0.06% |
|
| 2020/02/12 | 6 | 30.52 | 6 | 30.68 | 30.65 | 0 | 1,555 | 0.00% |
|
| 2020/02/06 | 0 | 0.00 | 3 | 30.65 | 30.60 | -3 | 1,536 | -0.20% |
|
| 2020/02/05 | 3 | 30.50 | 0 | 0.00 | 30.00 | 3 | 1,531 | 0.20% |
|
| 2020/02/04 | 4 | 30.06 | 0 | 0.00 | 30.10 | 4 | 1,529 | 0.26% |
|
| 2020/02/03 | 0 | 0.00 | 2 | 28.70 | 29.15 | -2 | 1,523 | -0.13% |
|
| 2020/01/30 | 3 | 32.13 | 0 | 0.00 | 32.10 | 3 | 1,486 | 0.20% |
|
| 2020/01/17 | 0 | 0.00 | 13 | 35.81 | 35.70 | -13 | 1,461 | -0.89% |
|
| 2020/01/16 | 10 | 35.84 | 0 | 0.00 | 35.70 | 10 | 1,452 | 0.69% |
|
| 2020/01/15 | 5 | 36.51 | 0 | 0.00 | 35.60 | 5 | 1,463 | 0.34% |
|
| 2020/01/13 | 0 | 0.00 | 5 | 35.80 | 36.10 | -5 | 1,425 | -0.35% |
|
| 2020/01/10 | 2 | 33.85 | 3 | 33.90 | 33.75 | -1 | 1,391 | -0.07% |
|
| 2020/01/09 | 1 | 33.85 | 1 | 34.05 | 33.80 | 0 | 1,395 | 0.00% |
|
| 2020/01/08 | 4 | 33.53 | 0 | 0.00 | 33.50 | 4 | 1,393 | 0.29% |
|
| 2020/01/07 | 0 | 0.00 | 1 | 34.20 | 34.10 | -1 | 1,391 | -0.07% |
|
| 2020/01/06 | 1 | 34.45 | 35 | 34.60 | 34.60 | -34 | 1,390 | -2.45% |
|
| 2020/01/03 | 5 | 36.30 | 8 | 35.93 | 35.60 | -3 | 1,374 | -0.22% |
|
| 2020/01/02 | 28 | 36.17 | 2 | 36.63 | 36.35 | 26 | 1,354 | 1.92% |
|
| 2019/12/31 | 0 | 0.00 | 5 | 35.90 | 35.85 | -5 | 1,334 | -0.37% |
|
| 2019/12/30 | 10 | 35.69 | 5.1 | 36.01 | 35.65 | 4.9 | 1,337 | 0.37% |
|
| 2019/12/27 | 6 | 35.81 | 2 | 36.10 | 35.25 | 4 | 1,316 | 0.30% |
|
| 2019/12/26 | 6 | 35.72 | 15 | 36.04 | 35.65 | -9 | 1,297 | -0.69% |
|
| 2019/12/25 | 3 | 36.58 | 5 | 36.79 | 36.60 | -2 | 1,265 | -0.16% |
|
| 2019/12/24 | 12 | 35.80 | 27 | 36.74 | 36.90 | -15 | 1,247 | -1.20% |
|
| 2019/12/23 | 7 | 36.60 | 7 | 36.34 | 36.05 | 0 | 1,197 | 0.00% |
|
| 2019/12/20 | 2 | 34.93 | 12 | 35.06 | 34.60 | -10 | 1,052 | -0.95% |
|
| 2019/12/19 | 6 | 34.77 | 17 | 33.59 | 34.60 | -11 | 1,001 | -1.10% |
|
| 2019/12/18 | 10 | 33.60 | 30 | 33.70 | 33.30 | -20 | 1,075 | -1.86% |
|
| 2019/12/17 | 39 | 33.92 | 4 | 34.54 | 33.30 | 35 | 1,122 | 3.12% |
|
| 2019/12/16 | 1 | 33.50 | 5 | 32.99 | 33.40 | -4 | 1,046 | -0.38% |
|
| 2019/12/13 | 5 | 32.01 | 2 | 31.80 | 31.80 | 3 | 1,034 | 0.29% |
|
| 2019/12/12 | 2 | 32.50 | 3 | 33.13 | 32.25 | -1 | 1,031 | -0.10% |
|
| 2019/12/11 | 2 | 33.20 | 27.5 | 32.57 | 32.95 | -25.5 | 1,021 | -2.50% |
|
| 2019/12/10 | 1 | 32.30 | 0 | 0.00 | 32.05 | 1 | 1,013 | 0.10% |
|
| 2019/12/09 | 1 | 32.00 | 0 | 0.00 | 32.00 | 1 | 1,025 | 0.10% |
|
| 2019/12/06 | 4 | 32.05 | 0 | 0.00 | 32.00 | 4 | 1,045 | 0.38% |
|
| 2019/12/04 | 1 | 32.05 | 0 | 0.00 | 32.05 | 1 | 1,163 | 0.09% |
|
| 2019/12/03 | 1 | 31.60 | 0 | 0.00 | 32.35 | 1 | 1,171 | 0.09% |
|
| 2019/11/29 | 0 | 0.00 | 2 | 32.05 | 32.00 | -2 | 1,199 | -0.17% |
|
| 2019/11/27 | 2 | 32.90 | 2 | 32.93 | 32.70 | 0 | 1,205 | 0.00% |
|
| 2019/11/26 | 0 | 0.00 | 3 | 32.52 | 32.90 | -3 | 1,200 | -0.25% |
|
| 2019/11/22 | 1 | 32.90 | 1 | 32.65 | 32.80 | 0 | 1,202 | 0.00% |
|
| 2019/11/21 | 0.1 | 33.45 | 3 | 34.00 | 33.45 | -2.9 | 1,190 | -0.24% |
|
| 2019/11/20 | 1 | 33.15 | 0 | 0.00 | 33.40 | 1 | 1,132 | 0.09% |
|
| 2019/11/19 | 1 | 31.60 | 0 | 0.00 | 31.60 | 1 | 1,117 | 0.09% |
|
| 2019/11/11 | 2 | 32.05 | 0 | 0.00 | 32.05 | 2 | 1,151 | 0.17% |
|
| 2019/11/07 | 3 | 32.00 | 0 | 0.00 | 31.95 | 3 | 1,158 | 0.26% |
|
| 2019/11/05 | 2 | 32.83 | 0 | 0.00 | 32.80 | 2 | 1,187 | 0.17% |
|
| 2019/11/04 | 1 | 32.95 | 0 | 0.00 | 32.80 | 1 | 1,201 | 0.08% |
|
| 2019/10/31 | 4 | 32.83 | 0 | 0.00 | 32.45 | 4 | 1,209 | 0.33% |
|
| 2019/10/29 | 1 | 33.40 | 15 | 33.15 | 33.15 | -14 | 1,214 | -1.15% |
|
| 2019/10/28 | 1 | 33.70 | 0 | 0.00 | 33.70 | 1 | 1,233 | 0.08% |
|
| 2019/10/25 | 4 | 34.50 | 0 | 0.00 | 34.05 | 4 | 1,251 | 0.32% |
|
| 2019/10/24 | 0 | 0.00 | 2 | 35.05 | 34.75 | -2 | 1,317 | -0.15% |
|
| 2019/10/23 | 0 | 0.00 | 1 | 35.00 | 34.90 | -1 | 1,391 | -0.07% |
|
| 2019/10/22 | 0.1 | 34.30 | 0 | 0.00 | 34.40 | 0.1 | 1,381 | 0.00% |
|
| 2019/10/21 | 1 | 34.55 | 3 | 34.60 | 34.70 | -2 | 1,384 | -0.14% |
|
| 2019/10/18 | 1 | 34.55 | 1 | 35.05 | 34.35 | 0 | 1,391 | 0.00% |
|
| 2019/10/17 | 1 | 34.35 | 1 | 34.30 | 34.35 | 0 | 1,381 | 0.00% |
|
| 2019/10/16 | 1 | 33.70 | 0 | 0.00 | 33.65 | 1 | 1,388 | 0.07% |
|
| 2019/10/15 | 6 | 34.06 | 1 | 34.00 | 33.60 | 5 | 1,390 | 0.36% |
|
| 2019/10/14 | 1 | 33.75 | 0 | 0.00 | 33.50 | 1 | 1,395 | 0.07% |
|
| 2019/10/09 | 3 | 33.25 | 1 | 33.25 | 33.40 | 2 | 1,402 | 0.14% |
|
| 2019/10/08 | 1 | 33.60 | 0 | 0.00 | 33.75 | 1 | 1,409 | 0.07% |
|
| 2019/10/07 | 4 | 34.25 | 0 | 0.00 | 34.15 | 4 | 1,409 | 0.28% |
|
| 2019/10/04 | 3 | 34.93 | 4 | 34.70 | 34.40 | -1 | 1,406 | -0.07% |
|
| 2019/10/03 | 2 | 34.15 | 2 | 34.50 | 34.05 | 0 | 1,396 | 0.00% |
|
| 2019/10/02 | 5 | 34.35 | 1 | 34.40 | 34.50 | 4 | 1,414 | 0.28% |
|
| 2019/10/01 | 7 | 34.82 | 1 | 34.50 | 34.60 | 6 | 1,418 | 0.42% |
|
| 2019/09/27 | 10 | 34.83 | 1 | 34.85 | 34.70 | 9 | 1,422 | 0.63% |
|
| 2019/09/26 | 0 | 0.00 | 3 | 35.45 | 35.55 | -3 | 1,427 | -0.21% |
|
| 2019/09/25 | 5 | 34.97 | 2 | 34.98 | 34.85 | 3 | 1,446 | 0.21% |
|
| 2019/09/24 | 4 | 36.34 | 0 | 0.00 | 35.55 | 4 | 1,452 | 0.28% |
|
| 2019/09/23 | 12 | 37.22 | 15 | 36.79 | 36.30 | -3 | 1,430 | -0.21% |
|
| 2019/09/20 | 0 | 0.00 | 1 | 35.65 | 35.30 | -1 | 1,372 | -0.07% |
|
| 2019/09/19 | 1 | 33.85 | 1 | 34.10 | 33.80 | 0 | 1,325 | 0.00% |
|
| 2019/09/18 | 0 | 0.00 | 2 | 33.68 | 33.80 | -2 | 1,350 | -0.15% |
|
| 2019/09/17 | 3 | 33.33 | 1 | 33.90 | 33.35 | 2 | 1,384 | 0.14% |
|
| 2019/09/16 | 2 | 33.58 | 0 | 0.00 | 33.50 | 2 | 1,489 | 0.13% |
|
| 2019/09/12 | 0 | 0.00 | 5 | 34.23 | 34.10 | -5 | 1,524 | -0.33% |
|
| 2019/09/11 | 0 | 0.00 | 5 | 34.10 | 34.20 | -5 | 1,694 | -0.30% |
|
| 2019/09/10 | 1 | 34.05 | 0 | 0.00 | 33.60 | 1 | 1,714 | 0.06% |
|
| 2019/09/09 | 1 | 34.65 | 5 | 35.55 | 34.60 | -4 | 1,740 | -0.23% |
|
| 2019/09/06 | 3 | 33.75 | 4 | 33.59 | 33.95 | -1 | 1,717 | -0.06% |
|
| 2019/09/05 | 0 | 0.00 | 3 | 32.70 | 32.45 | -3 | 1,695 | -0.18% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 32.70 | 32.30 | -1 | 1,769 | -0.06% |
|
| 2019/09/02 | 6 | 31.58 | 7 | 32.30 | 32.50 | -1 | 1,776 | -0.06% |
|
| 2019/08/29 | 1 | 32.10 | 0 | 0.00 | 31.70 | 1 | 1,791 | 0.06% |
|
| 2019/08/26 | 4 | 31.64 | 0 | 0.00 | 31.65 | 4 | 1,810 | 0.22% |
|
| 2019/08/23 | 10 | 32.33 | 0 | 0.00 | 32.50 | 10 | 1,817 | 0.55% |
|
| 2019/08/19 | 2 | 32.63 | 5 | 32.65 | 32.30 | -3 | 1,870 | -0.16% |
|
| 2019/08/16 | 0 | 0.00 | 7 | 31.96 | 32.45 | -7 | 1,882 | -0.37% |
|
| 2019/08/14 | 3 | 32.18 | 0 | 0.00 | 31.60 | 3 | 1,913 | 0.16% |
|
| 2019/08/13 | 3 | 31.60 | 3 | 31.68 | 31.55 | 0 | 1,969 | 0.00% |
|
| 2019/08/12 | 6 | 32.03 | 0 | 0.00 | 32.10 | 6 | 1,991 | 0.30% |
|
| 2019/08/08 | 2 | 31.58 | 0 | 0.00 | 31.60 | 2 | 2,048 | 0.10% |
|
| 2019/08/07 | 1 | 31.95 | 0 | 0.00 | 31.15 | 1 | 2,113 | 0.05% |
|
| 2019/08/06 | 2 | 33.05 | 0 | 0.00 | 33.05 | 2 | 2,116 | 0.09% |
|
| 2019/08/02 | 4 | 34.50 | 0 | 0.00 | 34.40 | 4 | 2,159 | 0.19% |
|
| 2019/08/01 | 1 | 34.75 | 5 | 34.65 | 35.15 | -4 | 2,200 | -0.18% |
|
| 2019/07/30 | 2 | 35.53 | 1 | 36.15 | 35.20 | 1 | 2,272 | 0.04% |
|
| 2019/07/26 | 0 | 0.00 | 6 | 37.41 | 37.00 | -6 | 2,259 | -0.27% |
|
| 2019/07/25 | 13 | 35.91 | 13 | 36.27 | 36.80 | 0 | 2,221 | 0.00% |
|
| 2019/07/24 | 2 | 35.30 | 0 | 0.00 | 35.15 | 2 | 2,156 | 0.09% |
|
| 2019/07/22 | 0 | 0.00 | 2 | 35.60 | 35.30 | -2 | 2,225 | -0.09% |
|
| 2019/07/17 | 1 | 35.25 | 0 | 0.00 | 35.35 | 1 | 2,239 | 0.04% |
|
| 2019/07/16 | 4 | 35.35 | 5 | 35.65 | 35.25 | -1 | 2,253 | -0.04% |
|
| 2019/07/15 | 0 | 0.00 | 4 | 35.50 | 35.70 | -4 | 2,269 | -0.18% |
|
| 2019/07/12 | 1 | 34.75 | 4 | 34.90 | 34.85 | -3 | 2,302 | -0.13% |
|
| 2019/07/11 | 1 | 35.20 | 13 | 35.62 | 35.10 | -12 | 2,374 | -0.51% |
|
| 2019/07/10 | 4 | 35.53 | 0 | 0.00 | 35.45 | 4 | 2,429 | 0.16% |
|
| 2019/07/09 | 13 | 35.35 | 1 | 35.60 | 35.35 | 12 | 2,457 | 0.49% |
|
| 2019/07/08 | 7 | 35.56 | 0 | 0.00 | 35.30 | 7 | 2,476 | 0.28% |
|
| 2019/07/05 | 2 | 36.30 | 0 | 0.00 | 36.20 | 2 | 2,481 | 0.08% |
|
| 2019/07/04 | 4 | 36.65 | 3.5 | 36.66 | 36.45 | 0.5 | 2,536 | 0.02% |
|
| 2019/07/03 | 3 | 36.33 | 1 | 36.60 | 36.30 | 2 | 2,546 | 0.08% |
|
| 2019/07/02 | 0 | 0.00 | 2 | 37.03 | 37.25 | -2 | 2,579 | -0.08% |
|
| 2019/07/01 | 2 | 36.08 | 0 | 0.00 | 36.00 | 2 | 2,576 | 0.08% |
|
| 2019/06/28 | 2 | 35.45 | 5 | 35.45 | 35.50 | -3 | 2,591 | -0.12% |
|
| 2019/06/27 | 9 | 35.88 | 2 | 36.20 | 35.75 | 7 | 2,614 | 0.27% |
|
| 2019/06/26 | 2 | 34.48 | 1 | 34.50 | 34.25 | 1 | 2,602 | 0.04% |
|
| 2019/06/25 | 6 | 34.98 | 19 | 34.32 | 34.25 | -13 | 2,628 | -0.49% |
|
| 2019/06/24 | 16 | 35.11 | 0 | 0.00 | 34.90 | 16 | 2,724 | 0.59% |
|
| 2019/06/21 | 2 | 38.00 | 17 | 36.62 | 35.85 | -15 | 2,762 | -0.54% |
|
| 2019/06/20 | 5 | 38.25 | 6 | 38.51 | 38.35 | -1 | 2,697 | -0.04% |
|
| 2019/06/19 | 30 | 38.60 | 34 | 38.63 | 38.60 | -4 | 2,773 | -0.14% |
|
| 2019/06/18 | 13 | 35.38 | 0 | 0.00 | 35.35 | 13 | 2,643 | 0.49% |
|
| 2019/06/17 | 2 | 34.90 | 1 | 34.80 | 35.15 | 1 | 2,689 | 0.04% |
|
| 2019/06/14 | 0 | 0.00 | 10 | 33.88 | 34.90 | -10 | 2,905 | -0.34% |
|
| 2019/06/13 | 2 | 34.08 | 0 | 0.00 | 33.50 | 2 | 2,984 | 0.07% |
|
| 2019/06/12 | 12 | 34.69 | 8 | 33.83 | 34.00 | 4 | 3,264 | 0.12% |
|
| 2019/06/11 | 20 | 32.83 | 22 | 33.02 | 32.60 | -2 | 3,391 | -0.06% |
|
| 2019/06/10 | 3 | 32.18 | 0 | 0.00 | 32.50 | 3 | 3,428 | 0.09% |
|
| 2019/06/06 | 0 | 0.00 | 2 | 31.50 | 31.50 | -2 | 3,435 | -0.06% |
|
| 2019/06/05 | 3 | 32.63 | 6 | 33.08 | 32.05 | -3 | 3,449 | -0.09% |
|
| 2019/06/03 | 5 | 32.05 | 0 | 0.00 | 32.05 | 5 | 3,513 | 0.14% |
|
| 2019/05/30 | 0 | 0.00 | 7 | 32.29 | 32.50 | -7 | 3,561 | -0.20% |
|
| 2019/05/28 | 3 | 31.40 | 0 | 0.00 | 33.00 | 3 | 3,571 | 0.08% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 31.60 | 31.40 | -1 | 3,567 | -0.03% |
|
| 2019/05/24 | 2 | 32.05 | 0 | 0.00 | 32.15 | 2 | 3,590 | 0.06% |
|
| 2019/05/23 | 3 | 32.83 | 0 | 0.00 | 32.50 | 3 | 3,594 | 0.08% |
|
| 2019/05/22 | 1 | 34.05 | 0 | 0.00 | 33.80 | 1 | 3,638 | 0.03% |
|
| 2019/05/21 | 0 | 0.00 | 1 | 34.10 | 34.20 | -1 | 3,672 | -0.03% |
|
| 2019/05/20 | 3 | 34.33 | 2 | 33.70 | 33.10 | 1 | 3,733 | 0.03% |
|
| 2019/05/17 | 2 | 32.10 | 0 | 0.00 | 32.35 | 2 | 3,741 | 0.05% |
|
| 2019/05/16 | 3 | 34.12 | 0 | 0.00 | 33.05 | 3 | 3,755 | 0.08% |
|
| 2019/05/15 | 2 | 33.68 | 6 | 33.49 | 34.65 | -4 | 3,702 | -0.11% |
|
| 2019/05/13 | 1 | 31.10 | 0 | 0.00 | 31.00 | 1 | 3,653 | 0.03% |
|
| 2019/05/10 | 14 | 32.57 | 10 | 33.00 | 32.40 | 4 | 3,668 | 0.11% |
|
| 2019/05/09 | 2 | 34.15 | 0 | 0.00 | 33.10 | 2 | 3,640 | 0.05% |
|
| 2019/05/08 | 1 | 36.35 | 5 | 34.75 | 34.95 | -4 | 3,625 | -0.11% |
|
| 2019/05/06 | 0 | 0.00 | 2 | 38.20 | 38.10 | -2 | 3,626 | -0.06% |
|
| 2019/05/03 | 1 | 39.35 | 0 | 0.00 | 39.15 | 1 | 3,631 | 0.03% |
|
| 2019/05/02 | 4 | 39.55 | 1 | 38.90 | 39.55 | 3 | 3,618 | 0.08% |
|
| 2019/04/30 | 0 | 0.00 | 1 | 38.20 | 38.60 | -1 | 3,607 | -0.03% |
|
| 2019/04/29 | 1 | 38.00 | 0 | 0.00 | 38.00 | 1 | 3,623 | 0.03% |
|
| 2019/04/25 | 1 | 38.90 | 30 | 38.60 | 39.00 | -29 | 3,591 | -0.81% |
|
| 2019/04/22 | 1 | 39.20 | 1 | 39.80 | 39.20 | 0 | 3,576 | 0.00% |
|
| 2019/04/18 | 2 | 38.55 | 0 | 0.00 | 38.10 | 2 | 3,560 | 0.06% |
|
| 2019/04/17 | 1 | 41.10 | 8 | 41.16 | 40.00 | -7 | 3,536 | -0.20% |
|
| 2019/04/16 | 1 | 41.00 | 6.3 | 40.25 | 41.00 | -5.3 | 3,458 | -0.15% |
|
| 2019/04/15 | 2 | 39.33 | 1 | 39.80 | 39.10 | 1 | 3,406 | 0.03% |
|
| 2019/04/12 | 1 | 39.00 | 1 | 39.60 | 38.70 | 0 | 3,397 | 0.00% |
|
| 2019/04/11 | 0 | 0.00 | 2 | 39.00 | 39.00 | -2 | 3,385 | -0.06% |
|
| 2019/04/10 | 4 | 39.58 | 1 | 39.10 | 39.10 | 3 | 3,375 | 0.09% |
|
| 2019/04/09 | 0 | 0.00 | 3 | 39.20 | 39.05 | -3 | 3,329 | -0.09% |
|
| 2019/04/08 | 5 | 40.50 | 1 | 40.90 | 39.55 | 4 | 3,337 | 0.12% |
|
| 2019/04/03 | 1 | 39.20 | 0 | 0.00 | 39.55 | 1 | 3,323 | 0.03% |
|
| 2019/04/02 | 3 | 39.90 | 0 | 0.00 | 39.00 | 3 | 3,375 | 0.09% |
|
| 2019/04/01 | 4 | 40.00 | 4 | 39.50 | 39.20 | 0 | 3,355 | 0.00% |
|
| 2019/03/29 | 2 | 39.60 | 1 | 39.50 | 39.90 | 1 | 3,323 | 0.03% |
|
| 2019/03/28 | 0 | 0.00 | 4 | 39.58 | 39.00 | -4 | 3,292 | -0.12% |
|
| 2019/03/27 | 2 | 41.15 | 3.7 | 40.09 | 40.00 | -1.7 | 3,279 | -0.05% |
|
| 2019/03/26 | 0 | 0.00 | 3.1 | 38.57 | 39.50 | -3.1 | 3,166 | -0.10% |
|
| 2019/03/25 | 6 | 36.41 | 0 | 0.00 | 36.55 | 6 | 3,088 | 0.19% |
|
| 2019/03/22 | 5 | 39.60 | 15 | 38.07 | 37.70 | -10 | 3,061 | -0.33% |
|
| 2019/03/20 | 8 | 38.54 | 13 | 38.39 | 38.10 | -5 | 3,078 | -0.16% |
|
| 2019/03/19 | 8 | 39.34 | 8 | 38.81 | 37.35 | 0 | 3,027 | 0.00% |
|
| 2019/03/18 | 0 | 0.00 | 7 | 36.79 | 38.50 | -7 | 2,779 | -0.25% |
|
| 2019/03/15 | 13 | 34.84 | 24 | 34.80 | 35.00 | -11 | 2,672 | -0.41% |
|
| 2019/03/14 | 8 | 33.24 | 7 | 33.33 | 33.85 | 1 | 2,396 | 0.04% |
|
| 2019/03/13 | 10 | 29.05 | 5 | 29.00 | 30.80 | 5 | 2,243 | 0.22% |
|
| 2019/03/12 | 5 | 29.00 | 0 | 0.00 | 28.85 | 5 | 2,211 | 0.23% |
|
| 2019/03/06 | 5 | 29.20 | 10 | 29.05 | 29.25 | -5 | 2,313 | -0.22% |
|
| 2019/03/05 | 1 | 28.00 | 10 | 28.12 | 28.20 | -9 | 2,290 | -0.39% |
|
| 2019/03/04 | 1 | 28.10 | 0 | 0.00 | 28.20 | 1 | 2,321 | 0.04% |
|
| 2019/02/27 | 6 | 27.88 | 0 | 0.00 | 28.35 | 6 | 2,407 | 0.25% |
|
| 2019/02/26 | 0 | 0.00 | 2 | 28.75 | 28.35 | -2 | 2,544 | -0.08% |
|
| 2019/02/25 | 5 | 28.66 | 1 | 28.55 | 28.65 | 4 | 2,641 | 0.15% |
|
| 2019/02/21 | 1 | 29.05 | 0 | 0.00 | 29.00 | 1 | 2,629 | 0.04% |
|
| 2019/02/19 | 5 | 28.82 | 6 | 29.19 | 29.10 | -1 | 2,560 | -0.04% |
|
| 2019/02/18 | 11 | 27.57 | 0 | 0.00 | 27.95 | 11 | 2,494 | 0.44% |
|
| 2019/02/14 | 15 | 26.35 | 15 | 26.58 | 26.40 | 0 | 2,542 | 0.00% |
|
| 2019/02/13 | 0 | 0.00 | 5 | 26.85 | 26.25 | -5 | 2,614 | -0.19% |
|
| 2019/02/11 | 0 | 0.00 | 12 | 26.94 | 26.80 | -12 | 2,658 | -0.45% |
|
| 2019/01/30 | 2 | 25.65 | 0 | 0.00 | 25.65 | 2 | 2,670 | 0.07% |
|
| 2019/01/29 | 0 | 0.00 | 1 | 26.15 | 26.10 | -1 | 2,669 | -0.04% |
|
| 2019/01/28 | 6 | 26.69 | 2 | 25.60 | 25.85 | 4 | 2,649 | 0.15% |
|
| 2019/01/25 | 1 | 25.10 | 35 | 25.25 | 25.05 | -34 | 2,623 | -1.30% |
|
| 2019/01/24 | 34 | 25.35 | 16 | 24.96 | 25.05 | 18 | 2,647 | 0.68% |
|
| 2019/01/23 | 18 | 24.72 | 4 | 24.83 | 24.85 | 14 | 2,662 | 0.53% |
|
| 2019/01/22 | 1 | 24.70 | 3 | 24.85 | 24.65 | -2 | 2,673 | -0.07% |
|
| 2019/01/21 | 10 | 24.60 | 4 | 24.48 | 24.60 | 6 | 2,673 | 0.22% |
|
| 2019/01/18 | 1 | 23.70 | 0 | 0.00 | 23.80 | 1 | 2,685 | 0.04% |
|
| 2019/01/17 | 5 | 23.97 | 0 | 0.00 | 23.80 | 5 | 2,719 | 0.18% |
|
| 2019/01/16 | 0 | 0.00 | 2 | 24.95 | 24.70 | -2 | 2,716 | -0.07% |
|
| 2019/01/14 | 0 | 0.00 | 1 | 25.10 | 24.70 | -1 | 2,730 | -0.04% |
|
| 2019/01/11 | 5 | 25.02 | 2 | 25.55 | 24.65 | 3 | 2,752 | 0.11% |
|
| 2019/01/10 | 1 | 25.00 | 0 | 0.00 | 24.85 | 1 | 2,760 | 0.04% |
|
| 2019/01/09 | 3 | 25.05 | 11 | 25.47 | 25.00 | -8 | 2,777 | -0.29% |
|
| 2019/01/08 | 1 | 24.40 | 0 | 0.00 | 24.65 | 1 | 2,779 | 0.04% |
|
| 2019/01/07 | 1 | 24.70 | 2 | 24.88 | 24.60 | -1 | 2,799 | -0.04% |
|
| 2019/01/04 | 6 | 24.53 | 0 | 0.00 | 24.00 | 6 | 2,836 | 0.21% |
|
| 2019/01/03 | 1 | 25.00 | 2 | 25.80 | 25.20 | -1 | 2,846 | -0.04% |
|
| 2019/01/02 | 6 | 25.83 | 0 | 0.00 | 25.95 | 6 | 2,864 | 0.21% |
|
| 2018/12/28 | 2 | 26.40 | 1 | 26.30 | 26.30 | 1 | 2,880 | 0.03% |
|
| 2018/12/26 | 1 | 27.90 | 2 | 28.15 | 26.90 | -1 | 2,945 | -0.03% |
|
| 2018/12/25 | 3 | 28.07 | 8 | 28.39 | 27.70 | -5 | 2,948 | -0.17% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 27.15 | 26.90 | -1 | 2,886 | -0.03% |
|
| 2018/12/22 | 1 | 27.00 | 1 | 27.35 | 27.00 | 0 | 2,880 | 0.00% |
|
| 2018/12/21 | 4 | 27.35 | 3 | 27.65 | 27.30 | 1 | 2,898 | 0.03% |
|
| 2018/12/20 | 13 | 26.91 | 45 | 26.65 | 27.95 | -32 | 2,906 | -1.10% |
|
| 2018/12/19 | 0 | 0.00 | 28 | 27.82 | 28.00 | -28 | 2,954 | -0.95% |
|
| 2018/12/18 | 6 | 28.23 | 2 | 27.73 | 27.70 | 4 | 2,953 | 0.14% |
|
| 2018/12/17 | 0 | 0.00 | 10 | 28.57 | 28.40 | -10 | 2,974 | -0.34% |
|
| 2018/12/14 | 32 | 28.49 | 2 | 28.60 | 28.75 | 30 | 3,038 | 0.99% |
|
| 2018/12/13 | 4 | 29.68 | 8 | 29.46 | 28.85 | -4 | 3,134 | -0.13% |
|
| 2018/12/12 | 0 | 0.00 | 2 | 27.50 | 27.75 | -2 | 3,085 | -0.06% |
|
| 2018/12/07 | 18 | 26.86 | 16 | 27.13 | 27.30 | 2 | 3,097 | 0.06% |
|
| 2018/12/06 | 2 | 28.03 | 1 | 26.10 | 26.10 | 1 | 3,086 | 0.03% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 28.10 | 28.30 | -1 | 3,066 | -0.03% |
|
| 2018/12/04 | 1 | 28.85 | 0 | 0.00 | 28.95 | 1 | 3,076 | 0.03% |
|
| 2018/12/03 | 2 | 29.25 | 2 | 29.35 | 29.20 | 0 | 3,080 | 0.00% |
|
| 2018/11/30 | 4 | 28.13 | 0 | 0.00 | 28.60 | 4 | 3,070 | 0.13% |
|
| 2018/11/29 | 5 | 29.35 | 4 | 28.79 | 28.40 | 1 | 3,068 | 0.03% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 27.50 | 27.40 | -1 | 3,029 | -0.03% |
|
| 2018/11/27 | 1 | 26.65 | 5 | 27.00 | 27.00 | -4 | 3,120 | -0.13% |
|
| 2018/11/26 | 1 | 27.50 | 18 | 26.62 | 26.80 | -17 | 3,227 | -0.53% |
|
| 2018/11/23 | 22 | 26.00 | 1 | 29.35 | 25.85 | 21 | 3,178 | 0.66% |
|
| 2018/11/22 | 0 | 0.00 | 2 | 26.70 | 26.70 | -2 | 3,106 | -0.06% |
|
| 2018/11/21 | 0 | 0.00 | 6 | 23.68 | 24.30 | -6 | 3,016 | -0.20% |
|
| 2018/11/20 | 3 | 23.53 | 2 | 23.90 | 23.55 | 1 | 3,002 | 0.03% |
|
| 2018/11/16 | 11 | 24.61 | 11 | 23.98 | 23.95 | 0 | 3,064 | 0.00% |
|
| 2018/11/14 | 1 | 24.00 | 0 | 0.00 | 24.00 | 1 | 3,110 | 0.03% |
|
| 2018/11/13 | 1 | 24.00 | 4 | 25.05 | 24.90 | -3 | 3,087 | -0.10% |
|
| 2018/11/12 | 3 | 24.60 | 1 | 23.60 | 24.65 | 2 | 3,018 | 0.07% |
|
| 2018/11/09 | 1 | 22.35 | 1 | 22.50 | 22.75 | 0 | 2,973 | 0.00% |
|
| 2018/11/08 | 1 | 22.90 | 1 | 23.95 | 22.35 | 0 | 2,995 | 0.00% |
|
| 2018/11/07 | 0 | 0.00 | 7 | 20.99 | 22.55 | -7 | 3,010 | -0.23% |
|
| 2018/11/06 | 7 | 20.91 | 56 | 20.68 | 20.50 | -49 | 3,039 | -1.61% |
|
| 2018/11/05 | 15 | 20.91 | 10 | 20.85 | 21.15 | 5 | 3,087 | 0.16% |
|
| 2018/11/02 | 52 | 21.23 | 58 | 21.73 | 21.30 | -6 | 3,138 | -0.19% |
|
| 2018/11/01 | 31 | 21.28 | 0 | 0.00 | 21.35 | 31 | 3,132 | 0.99% |
|
| 2018/10/31 | 19 | 19.67 | 1 | 19.50 | 20.20 | 18 | 3,126 | 0.58% |
|
| 2018/10/30 | 9.1 | 19.05 | 5 | 18.90 | 19.05 | 4.1 | 3,144 | 0.13% |
|
| 2018/10/26 | 4 | 19.25 | 3 | 19.60 | 18.85 | 1 | 3,200 | 0.03% |
|
| 2018/10/25 | 4 | 19.63 | 1 | 20.30 | 19.65 | 3 | 3,196 | 0.09% |
|
| 2018/10/24 | 2 | 21.40 | 3 | 21.53 | 21.15 | -1 | 3,190 | -0.03% |
|
| 2018/10/23 | 1 | 21.95 | 5 | 22.49 | 21.95 | -4 | 3,184 | -0.13% |
|
| 2018/10/22 | 9 | 23.11 | 1 | 23.20 | 23.05 | 8 | 3,188 | 0.25% |
|
| 2018/10/19 | 6 | 21.78 | 9 | 21.94 | 22.45 | -3 | 3,193 | -0.09% |
|
| 2018/10/18 | 7 | 24.01 | 54 | 23.34 | 23.10 | -47 | 3,213 | -1.46% |
|
| 2018/10/17 | 23 | 24.25 | 19 | 24.88 | 24.00 | 4 | 3,240 | 0.12% |
|
| 2018/10/16 | 44 | 24.87 | 0 | 0.00 | 24.65 | 44 | 3,311 | 1.33% |
|
| 2018/10/15 | 8 | 25.28 | 0 | 0.00 | 24.90 | 8 | 3,356 | 0.24% |
|
| 2018/10/12 | 13 | 24.71 | 4 | 24.58 | 24.60 | 9 | 3,387 | 0.27% |
|
| 2018/10/11 | 1 | 24.50 | 0 | 0.00 | 24.50 | 1 | 3,401 | 0.03% |
|
| 2018/10/09 | 5 | 28.14 | 4 | 27.94 | 27.20 | 1 | 3,417 | 0.03% |
|
| 2018/10/08 | 4 | 29.03 | 5 | 29.45 | 28.90 | -1 | 3,448 | -0.03% |
|
| 2018/10/05 | 17 | 28.95 | 16 | 29.83 | 28.75 | 1 | 3,464 | 0.03% |
|
| 2018/10/04 | 23 | 32.23 | 27 | 32.32 | 30.85 | -4 | 3,488 | -0.11% |
|
| 2018/10/03 | 9 | 34.51 | 20 | 32.30 | 32.40 | -11 | 3,632 | -0.30% |
|
| 2018/10/02 | 10 | 35.06 | 0 | 0.00 | 35.00 | 10 | 3,755 | 0.27% |
|
| 2018/09/28 | 0 | 0.00 | 2 | 35.65 | 35.75 | -2 | 3,978 | -0.05% |
|
| 2018/09/27 | 4 | 36.60 | 2 | 37.03 | 36.10 | 2 | 4,132 | 0.05% |
|
| 2018/09/26 | 32 | 38.14 | 9 | 37.99 | 37.00 | 23 | 4,340 | 0.53% |
|
| 2018/09/25 | 1 | 37.05 | 2 | 36.30 | 36.90 | -1 | 4,569 | -0.02% |
|
| 2018/09/21 | 2 | 36.78 | 3 | 37.15 | 36.90 | -1 | 4,984 | -0.02% |
|
| 2018/09/20 | 10 | 37.77 | 4 | 37.16 | 36.95 | 6 | 5,195 | 0.12% |
|
| 2018/09/19 | 7 | 38.34 | 1 | 40.40 | 38.05 | 6 | 5,237 | 0.11% |
|
| 2018/09/18 | 65 | 38.13 | 62 | 38.16 | 37.35 | 3 | 5,270 | 0.06% |
|
| 2018/09/17 | 3 | 36.08 | 3 | 36.70 | 36.20 | 0 | 5,414 | 0.00% |
|
| 2018/09/13 | 1 | 35.55 | 5 | 35.59 | 35.30 | -4 | 5,935 | -0.07% |
|
| 2018/09/12 | 4 | 35.61 | 5 | 35.38 | 35.20 | -1 | 6,269 | -0.02% |
|
| 2018/09/11 | 1 | 35.60 | 4 | 35.96 | 36.05 | -3 | 6,611 | -0.05% |
|
| 2018/09/10 | 2 | 35.20 | 3 | 37.10 | 35.00 | -1 | 6,919 | -0.01% |
|
| 2018/09/07 | 12 | 37.05 | 1 | 37.35 | 37.05 | 11 | 7,192 | 0.15% |
|
| 2018/09/06 | 3 | 38.53 | 16 | 38.51 | 38.35 | -13 | 7,280 | -0.18% |
|
| 2018/09/05 | 2 | 39.10 | 1 | 38.85 | 38.15 | 1 | 7,641 | 0.01% |
|
| 2018/09/04 | 2 | 38.38 | 1 | 38.90 | 38.40 | 1 | 7,816 | 0.01% |
|
| 2018/09/03 | 15 | 39.43 | 9 | 39.16 | 37.40 | 6 | 7,856 | 0.08% |
|
| 2018/08/31 | 44 | 39.63 | 41 | 39.80 | 39.90 | 3 | 7,891 | 0.04% |
|
| 2018/08/30 | 2.5 | 36.76 | 3 | 36.97 | 36.90 | -0.5 | 7,861 | -0.01% |
|
| 2018/08/29 | 5 | 36.28 | 37 | 36.55 | 36.50 | -32 | 7,909 | -0.40% |
|
| 2018/08/28 | 20 | 35.20 | 0 | 0.00 | 35.00 | 20 | 8,048 | 0.25% |
|
| 2018/08/27 | 11 | 35.59 | 1 | 35.10 | 35.60 | 10 | 8,131 | 0.12% |
|
| 2018/08/24 | 0 | 0.00 | 20 | 34.61 | 34.50 | -20 | 8,175 | -0.24% |
|
| 2018/08/23 | 5 | 36.28 | 2 | 36.05 | 35.30 | 3 | 8,274 | 0.04% |
|
| 2018/08/22 | 7 | 35.62 | 8 | 35.70 | 36.35 | -1 | 8,297 | -0.01% |
|
| 2018/08/21 | 21 | 34.60 | 0 | 0.00 | 34.15 | 21 | 8,296 | 0.25% |
|
| 2018/08/20 | 0 | 0.00 | 13 | 35.35 | 35.15 | -13 | 8,310 | -0.16% |
|
| 2018/08/17 | 17 | 36.59 | 3 | 36.33 | 35.30 | 14 | 8,324 | 0.17% |
|
| 2018/08/16 | 2 | 36.25 | 7 | 35.79 | 35.90 | -5 | 8,317 | -0.06% |
|
| 2018/08/15 | 1 | 36.10 | 3 | 35.58 | 35.45 | -2 | 8,315 | -0.02% |
|
| 2018/08/14 | 1 | 34.10 | 7 | 34.60 | 35.50 | -6 | 8,324 | -0.07% |
|
| 2018/08/13 | 5 | 35.54 | 7 | 36.05 | 35.15 | -2 | 8,494 | -0.02% |
|
| 2018/08/10 | 8 | 40.06 | 4 | 39.71 | 38.70 | 4 | 8,575 | 0.05% |
|
| 2018/08/09 | 2 | 38.75 | 7 | 38.75 | 38.65 | -5 | 8,835 | -0.06% |
|
| 2018/08/08 | 2 | 41.03 | 4 | 41.49 | 40.10 | -2 | 9,082 | -0.02% |
|
| 2018/08/07 | 2 | 41.60 | 2 | 40.75 | 41.20 | 0 | 9,098 | 0.00% |
|
| 2018/08/06 | 2 | 40.90 | 0 | 0.00 | 40.90 | 2 | 9,252 | 0.02% |
|
| 2018/08/03 | 3 | 42.97 | 0 | 0.00 | 43.40 | 3 | 9,304 | 0.03% |
|
| 2018/08/02 | 5 | 43.46 | 2 | 42.20 | 42.35 | 3 | 9,410 | 0.03% |
|
| 2018/08/01 | 0 | 0.00 | 5 | 45.15 | 44.85 | -5 | 9,461 | -0.05% |
|
| 2018/07/31 | 1 | 45.10 | 0 | 0.00 | 45.60 | 1 | 9,520 | 0.01% |
|
| 2018/07/30 | 1 | 45.15 | 0.5 | 44.95 | 45.15 | 0.5 | 9,620 | 0.01% |
|
| 2018/07/27 | 0 | 0.00 | 2 | 46.60 | 46.50 | -2 | 9,793 | -0.02% |
|
| 2018/07/24 | 1 | 47.00 | 1 | 47.80 | 47.60 | 0 | 10,379 | 0.00% |
|
| 2018/07/23 | 5 | 46.94 | 2 | 47.65 | 47.15 | 3 | 10,464 | 0.03% |
|
| 2018/07/20 | 1 | 45.50 | 0 | 0.00 | 45.20 | 1 | 10,498 | 0.01% |
|
| 2018/07/19 | 1 | 45.30 | 3 | 45.18 | 45.00 | -2 | 10,644 | -0.02% |
|
| 2018/07/18 | 1 | 46.20 | 0 | 0.00 | 46.20 | 1 | 10,796 | 0.01% |
|
| 2018/07/17 | 1 | 47.25 | 0 | 0.00 | 47.25 | 1 | 10,883 | 0.01% |
|
| 2018/07/16 | 6 | 48.59 | 0 | 0.00 | 48.00 | 6 | 11,280 | 0.05% |
|
| 2018/07/13 | 0 | 0.00 | 10 | 48.00 | 48.20 | -10 | 11,245 | -0.09% |
|
| 2018/07/12 | 8 | 48.50 | 2 | 48.05 | 47.95 | 6 | 11,567 | 0.05% |
|
| 2018/07/11 | 108 | 48.22 | 122 | 48.43 | 48.10 | -14 | 11,705 | -0.12% |
大買/大賣/
|
| 2018/07/10 | 23 | 45.15 | 4 | 45.45 | 45.60 | 19 | 11,634 | 0.16% |
|
| 2018/07/09 | 12 | 48.49 | 2 | 48.68 | 47.50 | 10 | 11,760 | 0.09% |
|
| 2018/07/06 | 5 | 47.31 | 21 | 48.39 | 48.55 | -16 | 11,839 | -0.14% |
|
| 2018/07/05 | 8 | 48.37 | 33 | 48.12 | 47.75 | -25 | 11,778 | -0.21% |
|
| 2018/07/04 | 44 | 49.55 | 54 | 49.16 | 49.00 | -10 | 11,826 | -0.08% |
|
| 2018/07/03 | 52 | 50.91 | 6 | 50.60 | 50.00 | 46 | 11,863 | 0.39% |
|
| 2018/07/02 | 19 | 52.69 | 24 | 55.02 | 51.40 | -5 | 11,591 | -0.04% |
|
| 2018/06/29 | 32 | 49.32 | 78.7 | 48.67 | 50.40 | -46.7 | 11,188 | -0.42% |
|
| 2018/06/28 | 6 | 45.97 | 3 | 47.17 | 45.85 | 3 | 10,976 | 0.03% |
|
| 2018/06/27 | 14 | 47.79 | 9 | 48.02 | 47.70 | 5 | 10,885 | 0.05% |
|
| 2018/06/26 | 14 | 47.15 | 34 | 47.43 | 47.50 | -20 | 10,755 | -0.19% |
|
| 2018/06/25 | 30 | 46.09 | 21 | 46.21 | 44.50 | 9 | 10,586 | 0.09% |
|
| 2018/06/22 | 7 | 50.39 | 2 | 50.45 | 49.00 | 5 | 10,353 | 0.05% |
|
| 2018/06/21 | 96 | 50.00 | 51.3 | 50.45 | 50.10 | 44.7 | 10,077 | 0.44% |
|
| 2018/06/20 | 19 | 46.20 | 7 | 46.16 | 46.10 | 12 | 9,813 | 0.12% |
|
| 2018/06/19 | 8 | 46.79 | 15 | 46.84 | 47.15 | -7 | 9,495 | -0.07% |
|
| 2018/06/15 | 10 | 41.31 | 6 | 41.38 | 42.90 | 4 | 9,375 | 0.04% |
|
| 2018/06/14 | 1 | 39.60 | 2 | 40.20 | 40.15 | -1 | 9,233 | -0.01% |
|
| 2018/06/13 | 11 | 41.96 | 8 | 42.49 | 39.00 | 3 | 9,282 | 0.03% |
|
| 2018/06/12 | 4 | 39.55 | 12.3 | 39.56 | 39.35 | -8.3 | 9,006 | -0.09% |
|
| 2018/06/11 | 0 | 0.00 | 3 | 37.55 | 37.65 | -3 | 9,064 | -0.03% |
|
| 2018/06/08 | 9 | 35.65 | 3 | 36.05 | 35.95 | 6 | 9,002 | 0.07% |
|
| 2018/06/07 | 4 | 37.89 | 8 | 38.41 | 37.45 | -4 | 8,910 | -0.04% |
|
| 2018/06/06 | 3 | 38.77 | 13 | 39.23 | 38.55 | -10 | 8,907 | -0.11% |
|
| 2018/06/05 | 31 | 38.74 | 13 | 38.78 | 38.20 | 18 | 8,871 | 0.20% |
|
| 2018/06/04 | 27 | 41.70 | 4 | 41.08 | 42.30 | 23 | 8,700 | 0.26% |
|
| 2018/06/01 | 3 | 38.97 | 0 | 0.00 | 38.80 | 3 | 8,669 | 0.03% |
|
| 2018/05/31 | 4 | 38.73 | 8.8 | 39.73 | 39.45 | -4.8 | 8,675 | -0.06% |
|
| 2018/05/30 | 1 | 38.60 | 2 | 37.50 | 38.70 | -1 | 8,661 | -0.01% |
|
| 2018/05/29 | 3 | 36.82 | 10 | 37.15 | 37.50 | -7 | 8,673 | -0.08% |
|
| 2018/05/28 | 4 | 34.85 | 0 | 0.00 | 35.00 | 4 | 8,672 | 0.05% |
|
| 2018/05/25 | 6 | 35.07 | 1 | 36.10 | 34.80 | 5 | 8,726 | 0.06% |
|
| 2018/05/24 | 1.3 | 34.19 | 106 | 35.14 | 34.90 | -104.7 | 8,796 | -1.19% |
大賣/鉅額交易
|
| 2018/05/23 | 0 | 0.00 | 4 | 35.68 | 35.50 | -4 | 8,985 | -0.04% |
|
| 2018/05/22 | 6 | 35.43 | 0 | 0.00 | 35.80 | 6 | 9,216 | 0.07% |
|
| 2018/05/21 | 79 | 37.99 | 66 | 38.18 | 37.00 | 13 | 9,236 | 0.14% |
|
| 2018/05/18 | 9 | 35.77 | 4 | 35.53 | 35.60 | 5 | 9,168 | 0.05% |
|
| 2018/05/17 | 13 | 35.85 | 13 | 35.76 | 36.60 | 0 | 9,229 | 0.00% |
|
| 2018/05/16 | 3 | 34.90 | 14 | 35.51 | 33.80 | -11 | 9,069 | -0.12% |
|
| 2018/05/15 | 2 | 36.50 | 4 | 36.50 | 36.50 | -2 | 8,844 | -0.02% |
|
| 2018/05/14 | 12 | 32.13 | 9 | 32.69 | 33.20 | 3 | 8,863 | 0.03% |
|
| 2018/05/11 | 2 | 30.50 | 1 | 31.00 | 30.20 | 1 | 8,709 | 0.01% |
|
| 2018/05/10 | 8 | 30.63 | 9 | 30.56 | 30.15 | -1 | 8,637 | -0.01% |
|
| 2018/05/08 | 2 | 31.60 | 4 | 31.30 | 30.90 | -2 | 8,544 | -0.02% |
|
| 2018/05/07 | 7 | 31.06 | 16 | 30.98 | 31.00 | -9 | 8,596 | -0.10% |
|
| 2018/05/04 | 7 | 32.66 | 1 | 32.85 | 31.10 | 6 | 8,574 | 0.07% |
|
| 2018/05/03 | 7 | 33.09 | 15 | 33.49 | 31.90 | -8 | 8,483 | -0.09% |
|
| 2018/05/02 | 68.1 | 33.21 | 2 | 33.43 | 30.90 | 66.1 | 8,397 | 0.79% |
|
| 2018/04/30 | 0 | 0.00 | 5 | 33.95 | 33.95 | -5 | 8,158 | -0.06% |
|
| 2018/04/27 | 1 | 29.50 | 15 | 30.37 | 30.90 | -14 | 8,131 | -0.17% |
|
| 2018/04/26 | 14 | 29.68 | 1 | 30.35 | 28.10 | 13 | 7,996 | 0.16% |
|
| 2018/04/25 | 59 | 30.65 | 63 | 30.22 | 29.90 | -4 | 7,863 | -0.05% |
|
| 2018/04/24 | 64 | 29.31 | 54 | 30.60 | 29.00 | 10 | 7,654 | 0.13% |
|
| 2018/04/23 | 59.2 | 32.59 | 55 | 32.98 | 32.20 | 4.2 | 7,447 | 0.06% |
|
| 2018/04/20 | 104 | 35.95 | 50 | 36.19 | 35.50 | 54 | 7,296 | 0.74% |
大買/
|
| 2018/04/19 | 0 | 0.00 | 1 | 34.50 | 34.50 | -1 | 6,850 | -0.01% |
|
| 2018/04/18 | 19 | 28.20 | 50 | 29.40 | 31.40 | -31 | 6,821 | -0.45% |
|
| 2018/04/17 | 24.3 | 29.10 | 0 | 0.00 | 28.55 | 24.3 | 6,457 | 0.38% |
|
| 2018/04/16 | 3 | 31.85 | 11 | 32.29 | 31.70 | -8 | 6,250 | -0.13% |
|
| 2018/04/13 | 13 | 32.01 | 24 | 33.45 | 32.95 | -11 | 6,134 | -0.18% |
|
| 2018/04/12 | 18 | 33.87 | 11 | 34.85 | 33.30 | 7 | 5,835 | 0.12% |
|
| 2018/04/11 | 1 | 36.50 | 1 | 36.75 | 36.90 | 0 | 5,665 | 0.00% |
|
| 2018/04/10 | 15 | 37.67 | 11 | 39.70 | 36.00 | 4 | 5,565 | 0.07% |
|
| 2018/04/09 | 23 | 40.42 | 4 | 38.98 | 38.70 | 19 | 5,342 | 0.36% |
|
| 2018/04/03 | 1 | 43.50 | 4.5 | 43.20 | 43.00 | -3.5 | 5,068 | -0.07% |
|
| 2018/03/31 | 0 | 0.00 | 1 | 41.45 | 41.45 | -1 | 5,014 | -0.02% |
|
| 2018/03/29 | 0 | 0.00 | 1 | 40.90 | 40.55 | -1 | 4,959 | -0.02% |
|
| 2018/03/28 | 1 | 38.10 | 0 | 0.00 | 40.15 | 1 | 4,960 | 0.02% |
|
| 2018/03/27 | 2 | 36.00 | 0 | 0.00 | 38.30 | 2 | 4,959 | 0.04% |
|
| 2018/03/26 | 0 | 0.00 | 4 | 35.10 | 35.10 | -4 | 4,915 | -0.08% |
|
| 2018/03/23 | 9 | 35.17 | 0 | 0.00 | 34.00 | 9 | 4,884 | 0.18% |
|
| 2018/03/22 | 10 | 37.20 | 1 | 37.20 | 36.35 | 9 | 4,811 | 0.19% |
|
| 2018/03/21 | 8 | 39.13 | 0 | 0.00 | 40.35 | 8 | 4,771 | 0.17% |
|
| 2018/03/20 | 5 | 35.26 | 7 | 35.49 | 36.70 | -2 | 4,550 | -0.04% |
|
| 2018/03/19 | 6 | 32.97 | 4.1 | 32.81 | 33.40 | 2 | 4,382 | 0.04% |
|
| 2018/03/16 | 0 | 0.00 | 24 | 30.44 | 30.40 | -24 | 4,204 | -0.57% |
|
| 2018/03/15 | 22 | 31.40 | 81 | 32.20 | 32.20 | -59 | 4,071 | -1.45% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 29.30 | 29.30 | -1 | 3,787 | -0.03% |
|
| 2018/03/13 | 0 | 0.00 | 2 | 26.65 | 26.65 | -2 | 3,766 | -0.05% |
|
| 2018/03/12 | 8 | 24.02 | 9 | 24.13 | 24.25 | -1 | 3,704 | -0.03% |
|
| 2018/03/09 | 0 | 0.00 | 3 | 22.10 | 22.05 | -3 | 3,598 | -0.08% |
|
| 2018/03/08 | 7 | 23.10 | 1 | 24.20 | 22.70 | 6 | 3,541 | 0.17% |
|
| 2018/03/07 | 1 | 22.50 | 1 | 23.75 | 23.00 | 0 | 3,492 | 0.00% |
|
| 2018/03/06 | 0 | 0.00 | 8 | 24.19 | 24.50 | -8 | 3,428 | -0.23% |
|
| 2018/03/05 | 7 | 23.75 | 10 | 23.88 | 23.90 | -3 | 3,361 | -0.09% |
|
| 2018/03/02 | 2 | 23.03 | 6 | 23.02 | 23.75 | -4 | 3,256 | -0.12% |
|
| 2018/03/01 | 3 | 20.22 | 2 | 20.40 | 21.75 | 1 | 3,151 | 0.03% |
|
| 2018/02/27 | 2 | 20.10 | 19 | 20.62 | 19.80 | -17 | 3,066 | -0.55% |
|
| 2018/02/26 | 22 | 19.31 | 16 | 19.73 | 19.75 | 6 | 2,980 | 0.20% |
|
| 2018/02/23 | 17.1 | 18.74 | 55 | 19.34 | 18.65 | -38 | 2,888 | -1.31% |
|
| 2018/02/22 | 2 | 20.40 | 29.5 | 21.06 | 20.60 | -27.5 | 2,673 | -1.03% |
|
| 2018/02/21 | 0 | 0.00 | 5 | 19.35 | 19.35 | -5 | 2,419 | -0.21% |
|
| 2018/02/12 | 7 | 16.91 | 80 | 17.60 | 17.60 | -73 | 2,351 | -3.10% |
|
| 2018/02/09 | 10 | 15.66 | 11 | 15.96 | 16.00 | -1 | 2,163 | -0.05% |
|
| 2018/02/08 | 0 | 0.00 | 5.3 | 13.87 | 14.55 | -5.3 | 1,950 | -0.27% |
|
| 2018/02/07 | 0 | 0.00 | 3.5 | 13.24 | 13.25 | -3.5 | 1,790 | -0.20% |
|
| 2018/02/02 | 0 | 0.00 | 2 | 13.35 | 13.50 | -2 | 1,605 | -0.12% |
|
| 2018/02/01 | 2 | 14.05 | 8 | 13.93 | 13.80 | -6 | 1,591 | -0.38% |
|
| 2018/01/31 | 3 | 12.80 | 0 | 0.00 | 14.10 | 3 | 1,535 | 0.20% |
|
| 2018/01/30 | 7 | 13.95 | 2 | 13.78 | 13.50 | 5 | 1,431 | 0.35% |
|
| 2018/01/29 | 0 | 0.00 | 12 | 14.60 | 14.60 | -12 | 1,284 | -0.93% |
|
| 2018/01/26 | 1 | 11.80 | 0 | 0.00 | 13.30 | 1 | 1,164 | 0.09% |
|
| 2018/01/25 | 6 | 12.66 | 7 | 12.72 | 12.10 | -1 | 1,055 | -0.09% |
|
| 2018/01/24 | 11 | 12.02 | 0 | 0.00 | 12.40 | 11 | 914 | 1.20% |
|
| 2018/01/23 | 0 | 0.00 | 0.3 | 11.20 | 11.30 | -0.3 | 754 | -0.03% |
|
| 2018/01/18 | 0 | 0.00 | 2 | 10.65 | 10.65 | -2 | 744 | -0.27% |
|
| 2018/01/10 | 46 | 10.98 | 2 | 11.05 | 10.80 | 44 | 782 | 5.62% |
|