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-虎尾 券商分點個股進出
華南永昌-虎尾 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 | 0 | 0.00 | 1 | 43.20 | 42.85 | -1 | 4,605 | -0.02% |
|
| 2024/05/02 | 0.1 | 42.70 | 1 | 43.25 | 42.65 | -0.9 | 4,628 | -0.02% |
|
| 2024/04/30 | 1 | 42.65 | 1 | 42.95 | 42.65 | 0 | 4,710 | 0.00% |
|
| 2024/04/29 | 0 | 0.00 | 6 | 43.08 | 43.40 | -6 | 4,755 | -0.13% |
|
| 2024/04/26 | 0 | 42.25 | 4 | 42.10 | 42.05 | -4 | 4,783 | -0.08% |
|
| 2024/04/25 | 1 | 41.60 | 0 | 0.00 | 41.70 | 1 | 4,837 | 0.02% |
|
| 2024/04/24 | 0.1 | 42.40 | 2 | 42.50 | 42.40 | -1.9 | 4,880 | -0.04% |
|
| 2024/04/23 | 2 | 42.33 | 3 | 42.00 | 42.15 | -1 | 4,994 | -0.02% |
|
| 2024/04/22 | 1 | 42.50 | 0 | 0.00 | 41.45 | 1 | 5,075 | 0.02% |
|
| 2024/04/19 | 4 | 41.83 | 0 | 0.00 | 41.45 | 4 | 5,086 | 0.08% |
|
| 2024/04/18 | 3 | 42.72 | 1 | 42.30 | 43.25 | 2 | 5,124 | 0.04% |
|
| 2024/04/17 | 4.3 | 43.09 | 3 | 43.40 | 42.80 | 1.3 | 5,293 | 0.02% |
|
| 2024/04/16 | 5 | 43.97 | 5 | 43.60 | 42.90 | 0 | 5,669 | 0.00% |
|
| 2024/04/15 | 5 | 45.73 | 0 | 0.00 | 45.15 | 5 | 6,724 | 0.07% |
|
| 2024/04/12 | 0 | 0.00 | 1 | 46.55 | 46.05 | -1 | 7,381 | -0.01% |
|
| 2024/04/11 | 1 | 45.55 | 0 | 0.00 | 45.55 | 1 | 7,361 | 0.01% |
|
| 2024/04/10 | 2 | 46.60 | 0 | 0.00 | 46.40 | 2 | 7,393 | 0.03% |
|
| 2024/04/09 | 4 | 46.56 | 25 | 46.61 | 46.65 | -21 | 7,483 | -0.28% |
|
| 2024/04/08 | 2 | 47.27 | 0 | 0.00 | 47.45 | 2 | 7,516 | 0.03% |
|
| 2024/04/03 | 1 | 46.90 | 1 | 46.70 | 47.20 | 0 | 7,548 | 0.00% |
|
| 2024/04/02 | 4 | 47.60 | 2 | 47.58 | 47.50 | 2 | 7,602 | 0.03% |
|
| 2024/04/01 | 0 | 0.00 | 2 | 47.80 | 48.25 | -2 | 7,772 | -0.03% |
|
| 2024/03/29 | 0 | 47.70 | 1 | 47.75 | 47.20 | -1 | 7,874 | -0.01% |
|
| 2024/03/28 | 1 | 47.85 | 0 | 0.00 | 47.65 | 1 | 8,335 | 0.01% |
|
| 2024/03/27 | 1 | 48.45 | 1 | 48.20 | 47.65 | 0 | 8,601 | 0.00% |
|
| 2024/03/26 | 3.1 | 47.64 | 2 | 47.85 | 47.85 | 1.1 | 8,590 | 0.01% |
|
| 2024/03/25 | 1 | 48.05 | 2 | 49.08 | 48.00 | -1 | 8,579 | -0.01% |
|
| 2024/03/22 | 0.1 | 46.97 | 2 | 46.93 | 47.45 | -1.9 | 8,472 | -0.02% |
|
| 2024/03/21 | 1 | 46.60 | 2 | 47.08 | 47.05 | -1 | 8,556 | -0.01% |
|
| 2024/03/20 | 3 | 45.80 | 0 | 0.00 | 46.00 | 3 | 8,743 | 0.03% |
|
| 2024/03/19 | 0.1 | 45.68 | 3 | 45.53 | 45.65 | -2.9 | 9,139 | -0.03% |
|
| 2024/03/15 | 3.1 | 45.26 | 0 | 0.00 | 45.15 | 3.1 | 9,180 | 0.03% |
|
| 2024/03/13 | 3 | 46.37 | 0 | 0.00 | 45.90 | 3 | 9,195 | 0.03% |
|
| 2024/03/12 | 1 | 47.05 | 0 | 0.00 | 47.25 | 1 | 9,209 | 0.01% |
|
| 2024/03/11 | 2 | 46.08 | 2 | 46.00 | 46.20 | 0 | 9,198 | 0.00% |
|
| 2024/03/08 | 2 | 46.03 | 7 | 46.60 | 45.90 | -5 | 9,224 | -0.05% |
|
| 2024/03/07 | 1 | 47.65 | 1 | 47.60 | 47.00 | 0 | 9,146 | 0.00% |
|
| 2024/03/06 | 12 | 47.22 | 4 | 47.90 | 47.10 | 8 | 9,092 | 0.09% |
|
| 2024/03/05 | 1 | 49.15 | 1 | 49.05 | 48.90 | 0 | 8,969 | 0.00% |
|
| 2024/03/04 | 2 | 49.40 | 4 | 49.28 | 49.20 | -2 | 8,958 | -0.02% |
|
| 2024/03/01 | 0 | 48.80 | 1 | 49.70 | 48.95 | -1 | 8,982 | -0.01% |
|
| 2024/02/29 | 3 | 48.90 | 0 | 0.00 | 48.75 | 3 | 8,985 | 0.03% |
|
| 2024/02/27 | 4.1 | 49.21 | 1 | 49.55 | 48.60 | 3.1 | 9,009 | 0.03% |
|
| 2024/02/26 | 2 | 48.60 | 0 | 0.00 | 49.00 | 2 | 8,870 | 0.02% |
|
| 2024/02/23 | 2.1 | 48.84 | 4 | 48.98 | 48.50 | -1.9 | 8,971 | -0.02% |
|
| 2024/02/22 | 5 | 49.39 | 0 | 0.00 | 49.00 | 5 | 8,973 | 0.06% |
|
| 2024/02/21 | 0 | 0.00 | 2 | 49.68 | 49.55 | -2 | 9,009 | -0.02% |
|
| 2024/02/20 | 3 | 49.32 | 0 | 0.00 | 49.20 | 3 | 9,182 | 0.03% |
|
| 2024/02/19 | 3 | 50.30 | 0 | 0.00 | 50.00 | 3 | 9,162 | 0.03% |
|
| 2024/02/16 | 0 | 0.00 | 1 | 50.10 | 50.00 | -1 | 9,254 | -0.01% |
|
| 2024/02/15 | 2 | 48.80 | 1 | 48.95 | 49.35 | 1 | 9,323 | 0.01% |
|
| 2024/02/05 | 8 | 49.06 | 1 | 49.20 | 49.05 | 7 | 9,356 | 0.08% |
|
| 2024/02/02 | 2 | 50.15 | 0 | 0.00 | 50.00 | 2 | 9,286 | 0.02% |
|
| 2024/02/01 | 1 | 50.40 | 5 | 50.52 | 50.70 | -4 | 9,271 | -0.04% |
|
| 2024/01/31 | 66 | 49.74 | 40 | 49.10 | 49.10 | 26 | 9,321 | 0.28% |
|
| 2024/01/30 | 44 | 49.86 | 31 | 49.53 | 49.50 | 13 | 9,409 | 0.14% |
|
| 2024/01/29 | 31 | 50.30 | 32 | 50.49 | 50.50 | -1 | 9,445 | -0.01% |
|
| 2024/01/26 | 1 | 50.40 | 0 | 0.00 | 50.00 | 1 | 9,673 | 0.01% |
|
| 2024/01/25 | 4 | 50.88 | 1 | 51.10 | 50.50 | 3 | 9,699 | 0.03% |
|
| 2024/01/24 | 40 | 52.30 | 41 | 51.44 | 51.40 | -1 | 9,681 | -0.01% |
|
| 2024/01/23 | 1.1 | 51.69 | 5 | 51.50 | 51.70 | -4 | 9,628 | -0.04% |
|
| 2024/01/22 | 2 | 51.50 | 3 | 51.63 | 51.50 | -1 | 9,589 | -0.01% |
|
| 2024/01/18 | 1 | 50.30 | 5 | 50.08 | 50.40 | -4 | 9,580 | -0.04% |
|
| 2024/01/17 | 7 | 49.55 | 1 | 49.75 | 49.15 | 6 | 9,534 | 0.06% |
|
| 2024/01/16 | 3 | 50.37 | 5 | 50.40 | 50.30 | -2 | 9,430 | -0.02% |
|
| 2024/01/15 | 6 | 51.82 | 10 | 51.72 | 51.30 | -4 | 9,357 | -0.04% |
|
| 2024/01/12 | 7 | 51.79 | 5 | 51.62 | 51.60 | 2 | 9,351 | 0.02% |
|
| 2024/01/11 | 9 | 52.09 | 5 | 52.60 | 52.10 | 4 | 9,297 | 0.04% |
|
| 2024/01/10 | 12 | 52.67 | 3 | 52.27 | 52.20 | 9 | 9,242 | 0.10% |
|
| 2024/01/09 | 4 | 54.43 | 31 | 54.68 | 54.70 | -27 | 8,994 | -0.30% |
|
| 2024/01/08 | 5 | 52.92 | 47.1 | 53.31 | 52.90 | -42 | 7,866 | -0.53% |
|
| 2024/01/05 | 1 | 48.95 | 3 | 48.93 | 48.90 | -2 | 7,192 | -0.03% |
|
| 2024/01/04 | 6 | 48.98 | 5 | 48.90 | 48.65 | 1 | 7,219 | 0.01% |
|
| 2024/01/03 | 4 | 49.55 | 0 | 0.00 | 49.40 | 4 | 7,236 | 0.06% |
|
| 2024/01/02 | 6 | 50.90 | 1 | 52.00 | 50.70 | 5 | 7,178 | 0.07% |
|
| 2023/12/29 | 2 | 51.35 | 0 | 0.00 | 51.30 | 2 | 7,236 | 0.03% |
|
| 2023/12/28 | 3 | 51.67 | 0 | 0.00 | 51.60 | 3 | 7,246 | 0.04% |
|
| 2023/12/27 | 72 | 52.69 | 75 | 52.13 | 52.10 | -3 | 7,194 | -0.04% |
|
| 2023/12/26 | 4 | 51.43 | 8 | 51.78 | 51.50 | -4 | 7,015 | -0.06% |
|
| 2023/12/25 | 20 | 53.14 | 37.1 | 53.35 | 52.00 | -17.1 | 6,901 | -0.25% |
|
| 2023/12/22 | 13 | 50.90 | 24.1 | 51.36 | 51.20 | -11.1 | 6,432 | -0.17% |
|
| 2023/12/21 | 2 | 49.08 | 0 | 0.00 | 49.15 | 2 | 6,176 | 0.03% |
|
| 2023/12/19 | 0 | 48.70 | 0 | 0.00 | 48.65 | 0 | 6,148 | 0.00% |
|
| 2023/12/18 | 2.1 | 49.25 | 13 | 49.94 | 49.25 | -10.9 | 6,148 | -0.18% |
|
| 2023/12/15 | 5 | 50.72 | 3 | 51.40 | 50.80 | 2 | 6,065 | 0.03% |
|
| 2023/12/14 | 4 | 49.36 | 41.1 | 51.41 | 52.00 | -37.1 | 5,873 | -0.63% |
|
| 2023/12/13 | 3 | 48.30 | 12 | 48.56 | 48.30 | -9 | 5,425 | -0.17% |
|
| 2023/12/12 | 3 | 48.50 | 7 | 48.64 | 48.30 | -4 | 5,435 | -0.07% |
|
| 2023/12/11 | 2 | 48.83 | 9 | 49.42 | 48.70 | -7 | 5,466 | -0.13% |
|
| 2023/12/08 | 4 | 48.98 | 0 | 49.00 | 48.85 | 4 | 5,475 | 0.07% |
|
| 2023/12/07 | 11 | 49.46 | 0 | 0.00 | 48.40 | 11 | 5,460 | 0.20% |
|
| 2023/12/06 | 0 | 49.10 | 1 | 48.90 | 48.90 | -1 | 5,428 | -0.02% |
|
| 2023/12/05 | 3 | 49.27 | 0 | 0.00 | 49.20 | 3 | 5,435 | 0.06% |
|
| 2023/12/04 | 1 | 49.45 | 3 | 50.10 | 49.75 | -2 | 5,473 | -0.04% |
|
| 2023/12/01 | 5 | 49.49 | 10 | 49.56 | 49.45 | -5 | 5,453 | -0.09% |
|
| 2023/11/30 | 51 | 50.31 | 57 | 49.96 | 50.20 | -6 | 5,414 | -0.11% |
|
| 2023/11/29 | 6 | 49.85 | 12 | 49.91 | 49.65 | -6 | 5,370 | -0.11% |
|
| 2023/11/28 | 17 | 49.54 | 7 | 49.87 | 50.00 | 10 | 5,348 | 0.19% |
|
| 2023/11/27 | 0 | 0.00 | 7 | 49.14 | 48.45 | -7 | 5,299 | -0.13% |
|
| 2023/11/24 | 8 | 49.03 | 0 | 0.00 | 49.05 | 8 | 5,291 | 0.15% |
|
| 2023/11/23 | 6 | 50.20 | 10 | 50.16 | 50.10 | -4 | 5,249 | -0.08% |
|
| 2023/11/22 | 19 | 49.33 | 25 | 50.12 | 50.00 | -6 | 5,226 | -0.11% |
|
| 2023/11/21 | 2 | 49.03 | 0 | 0.00 | 49.30 | 2 | 5,125 | 0.04% |
|
| 2023/11/20 | 2 | 49.42 | 4 | 49.10 | 49.15 | -2 | 5,091 | -0.04% |
|
| 2023/11/17 | 64 | 49.08 | 67 | 49.49 | 49.45 | -3 | 5,037 | -0.06% |
|
| 2023/11/16 | 5 | 47.80 | 6 | 47.88 | 48.15 | -1 | 4,841 | -0.02% |
|
| 2023/11/15 | 6 | 48.08 | 26 | 47.96 | 48.00 | -20 | 4,817 | -0.42% |
|
| 2023/11/14 | 69 | 47.30 | 80 | 47.23 | 47.20 | -11 | 4,728 | -0.23% |
|
| 2023/11/13 | 73 | 46.79 | 74 | 46.75 | 46.75 | -1 | 4,668 | -0.02% |
|
| 2023/11/10 | 4 | 45.96 | 2 | 46.53 | 45.90 | 2 | 4,645 | 0.04% |
|
| 2023/11/09 | 3 | 46.37 | 0 | 0.00 | 46.30 | 3 | 4,668 | 0.06% |
|
| 2023/11/08 | 61 | 47.01 | 72.1 | 47.38 | 47.40 | -11.1 | 4,731 | -0.23% |
|
| 2023/11/07 | 55 | 46.17 | 52 | 45.91 | 46.05 | 3 | 4,652 | 0.06% |
|
| 2023/11/06 | 0 | 0.00 | 12 | 48.17 | 48.10 | -12 | 4,602 | -0.26% |
|
| 2023/11/03 | 55 | 46.92 | 58 | 47.39 | 47.40 | -3 | 4,549 | -0.07% |
|
| 2023/11/02 | 0 | 0.00 | 1 | 45.90 | 45.85 | -1 | 4,356 | -0.02% |
|
| 2023/11/01 | 2 | 44.53 | 2 | 44.78 | 44.75 | 0 | 4,470 | 0.00% |
|
| 2023/10/31 | 2.2 | 45.11 | 1 | 44.30 | 44.10 | 1.2 | 4,598 | 0.03% |
|
| 2023/10/30 | 1 | 46.75 | 2 | 46.10 | 45.75 | -1 | 4,807 | -0.02% |
|
| 2023/10/27 | 4 | 46.38 | 1 | 46.95 | 46.00 | 3 | 4,872 | 0.06% |
|
| 2023/10/26 | 1 | 45.70 | 0 | 0.00 | 45.15 | 1 | 4,880 | 0.02% |
|
| 2023/10/25 | 0 | 0.00 | 6 | 46.58 | 46.60 | -6 | 4,945 | -0.12% |
|
| 2023/10/24 | 1 | 45.64 | 0 | 0.00 | 45.70 | 1 | 5,041 | 0.02% |
|
| 2023/10/23 | 1 | 45.65 | 0 | 0.00 | 45.30 | 1 | 5,087 | 0.02% |
|
| 2023/10/20 | 3 | 45.32 | 2 | 45.48 | 45.70 | 1 | 5,146 | 0.02% |
|
| 2023/10/19 | 4 | 45.90 | 1 | 45.70 | 45.85 | 3 | 5,182 | 0.06% |
|
| 2023/10/18 | 28 | 46.59 | 5 | 47.00 | 46.60 | 23 | 5,274 | 0.44% |
|
| 2023/10/17 | 11 | 49.04 | 3 | 49.87 | 48.10 | 8 | 5,172 | 0.15% |
|
| 2023/10/16 | 2 | 49.05 | 0 | 0.00 | 49.05 | 2 | 5,121 | 0.04% |
|
| 2023/10/13 | 1 | 49.75 | 0 | 0.00 | 50.10 | 1 | 5,240 | 0.02% |
|
| 2023/10/12 | 1 | 50.20 | 1 | 50.30 | 50.30 | 0 | 5,366 | 0.00% |
|
| 2023/10/11 | 24 | 49.12 | 0 | 0.00 | 49.25 | 24 | 5,491 | 0.44% |
|
| 2023/10/06 | 1 | 49.95 | 2 | 49.83 | 49.65 | -1 | 5,673 | -0.02% |
|
| 2023/10/05 | 21 | 50.11 | 17 | 49.69 | 50.30 | 4 | 6,014 | 0.07% |
|
| 2023/10/04 | 27 | 47.75 | 0 | 0.00 | 47.45 | 27 | 6,175 | 0.44% |
|
| 2023/10/03 | 1 | 49.35 | 0 | 0.00 | 48.75 | 1 | 6,183 | 0.02% |
|
| 2023/10/02 | 20 | 49.00 | 1 | 49.05 | 49.10 | 19 | 6,297 | 0.30% |
|
| 2023/09/28 | 1 | 48.40 | 0 | 0.00 | 48.10 | 1 | 6,410 | 0.02% |
|
| 2023/09/27 | 0 | 48.75 | 20 | 48.57 | 48.60 | -20 | 6,431 | -0.31% |
|
| 2023/09/26 | 1 | 49.35 | 20 | 49.60 | 48.65 | -19 | 6,496 | -0.29% |
|
| 2023/09/25 | 41 | 49.89 | 40 | 49.46 | 49.45 | 1 | 6,506 | 0.02% |
|
| 2023/09/21 | 6 | 48.56 | 0 | 0.00 | 48.45 | 6 | 6,600 | 0.09% |
|
| 2023/09/20 | 12 | 49.22 | 0 | 0.00 | 49.20 | 12 | 6,605 | 0.18% |
|
| 2023/09/19 | 1 | 50.50 | 1 | 49.50 | 49.45 | 0 | 6,662 | 0.00% |
|
| 2023/09/18 | 2 | 50.70 | 0 | 0.00 | 50.50 | 2 | 6,695 | 0.03% |
|
| 2023/09/15 | 0 | 0.00 | 2 | 50.50 | 50.40 | -2 | 6,888 | -0.03% |
|
| 2023/09/14 | 0 | 0.00 | 10 | 50.59 | 50.90 | -10 | 6,926 | -0.14% |
|
| 2023/09/13 | 2 | 49.35 | 2 | 49.45 | 49.50 | 0 | 6,999 | 0.00% |
|
| 2023/09/12 | 5 | 49.55 | 0 | 0.00 | 49.80 | 5 | 7,080 | 0.07% |
|
| 2023/09/08 | 0 | 0.00 | 3 | 50.40 | 50.10 | -3 | 7,114 | -0.04% |
|
| 2023/09/07 | 6 | 51.20 | 6 | 51.58 | 51.00 | 0 | 7,133 | 0.00% |
|
| 2023/09/06 | 3 | 52.07 | 0 | 0.00 | 51.80 | 3 | 7,155 | 0.04% |
|
| 2023/08/31 | 2 | 52.70 | 4 | 53.13 | 52.80 | -2 | 7,669 | -0.03% |
|
| 2023/08/30 | 0 | 0.00 | 22 | 52.40 | 52.50 | -22 | 8,030 | -0.27% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 51.70 | 51.10 | -1 | 8,264 | -0.01% |
|
| 2023/08/24 | 1 | 51.10 | 1 | 51.10 | 51.10 | 0 | 8,394 | 0.00% |
|
| 2023/08/23 | 1 | 51.60 | 2 | 51.45 | 51.50 | -1 | 8,696 | -0.01% |
|
| 2023/08/22 | 4 | 50.98 | 2 | 51.40 | 50.70 | 2 | 8,767 | 0.02% |
|
| 2023/08/21 | 0 | 0.00 | 1 | 51.30 | 51.20 | -1 | 8,833 | -0.01% |
|
| 2023/08/18 | 1 | 50.50 | 5 | 51.30 | 50.70 | -4 | 8,856 | -0.05% |
|
| 2023/08/17 | 2 | 50.85 | 2 | 51.05 | 51.00 | 0 | 8,893 | 0.00% |
|
| 2023/08/15 | 5 | 50.00 | 0 | 0.00 | 50.00 | 5 | 8,958 | 0.06% |
|
| 2023/08/14 | 3 | 49.70 | 0 | 0.00 | 49.10 | 3 | 9,137 | 0.03% |
|
| 2023/08/11 | 2.1 | 50.40 | 0 | 0.00 | 50.10 | 2.1 | 9,121 | 0.02% |
|
| 2023/08/10 | 3.1 | 50.83 | 2 | 50.75 | 50.50 | 1.1 | 9,128 | 0.01% |
|
| 2023/08/09 | 31 | 51.78 | 31 | 51.72 | 51.90 | 0 | 9,074 | 0.00% |
|
| 2023/08/08 | 1.1 | 52.00 | 1 | 51.70 | 51.90 | 0.1 | 9,086 | 0.00% |
|
| 2023/08/07 | 13 | 50.94 | 6 | 52.18 | 52.30 | 7 | 9,133 | 0.08% |
|
| 2023/08/04 | 54.1 | 51.34 | 37 | 51.25 | 51.10 | 17.1 | 9,024 | 0.19% |
|
| 2023/08/02 | 7.1 | 54.70 | 11 | 55.07 | 52.50 | -3.9 | 8,926 | -0.04% |
|
| 2023/08/01 | 35 | 56.23 | 52 | 55.93 | 55.60 | -17 | 8,713 | -0.20% |
|
| 2023/07/31 | 3 | 56.03 | 2 | 56.90 | 55.80 | 1 | 8,672 | 0.01% |
|
| 2023/07/28 | 5 | 56.16 | 1 | 56.00 | 56.00 | 4 | 8,619 | 0.05% |
|
| 2023/07/27 | 2.1 | 56.70 | 7 | 57.37 | 57.20 | -4.9 | 8,602 | -0.06% |
|
| 2023/07/26 | 16 | 55.98 | 28 | 56.10 | 55.50 | -12 | 8,529 | -0.14% |
|
| 2023/07/25 | 0 | 0.00 | 20 | 55.90 | 55.70 | -20 | 8,563 | -0.23% |
|
| 2023/07/24 | 50 | 56.91 | 62 | 56.39 | 56.30 | -12 | 8,609 | -0.14% |
|
| 2023/07/21 | 5 | 56.09 | 4 | 57.53 | 57.80 | 1 | 8,621 | 0.01% |
|
| 2023/07/20 | 4 | 56.43 | 3 | 56.57 | 57.00 | 1 | 8,657 | 0.01% |
|
| 2023/07/19 | 14 | 56.56 | 12 | 56.07 | 55.60 | 2 | 8,690 | 0.02% |
|
| 2023/07/18 | 56 | 58.26 | 61 | 57.34 | 56.70 | -5 | 8,788 | -0.06% |
|
| 2023/07/17 | 5 | 58.02 | 5.1 | 58.34 | 58.50 | 0 | 8,914 | 0.00% |
|
| 2023/07/14 | 54 | 58.75 | 43 | 58.72 | 58.80 | 11 | 8,991 | 0.12% |
|
| 2023/07/13 | 18 | 59.45 | 3 | 59.30 | 58.40 | 15 | 8,953 | 0.17% |
|
| 2023/07/12 | 34.1 | 58.77 | 48 | 58.65 | 57.70 | -13.9 | 8,770 | -0.16% |
|
| 2023/07/11 | 14 | 57.86 | 10 | 57.93 | 58.00 | 4 | 8,506 | 0.05% |
|
| 2023/07/10 | 9 | 55.86 | 4 | 55.60 | 55.30 | 5 | 8,312 | 0.06% |
|
| 2023/07/07 | 10 | 56.40 | 3 | 55.93 | 55.90 | 7 | 8,305 | 0.08% |
|
| 2023/07/06 | 35 | 57.21 | 31 | 57.13 | 56.80 | 4 | 8,385 | 0.05% |
|
| 2023/07/05 | 2 | 56.80 | 18 | 56.99 | 56.80 | -16 | 8,668 | -0.18% |
|
| 2023/07/04 | 5 | 57.04 | 4 | 57.23 | 57.20 | 1 | 9,133 | 0.01% |
|
| 2023/07/03 | 23 | 57.49 | 12 | 57.42 | 57.10 | 11 | 9,220 | 0.12% |
|
| 2023/06/30 | 2.1 | 56.85 | 4 | 57.13 | 57.10 | -2 | 9,320 | -0.02% |
|
| 2023/06/29 | 25 | 57.13 | 29 | 57.10 | 57.00 | -4 | 9,382 | -0.04% |
|
| 2023/06/28 | 31 | 56.48 | 22 | 56.39 | 56.40 | 9 | 9,417 | 0.10% |
|
| 2023/06/27 | 6 | 57.10 | 3 | 56.47 | 56.40 | 3 | 9,657 | 0.03% |
|
| 2023/06/26 | 6 | 57.57 | 6 | 57.40 | 57.40 | 0 | 9,898 | 0.00% |
|
| 2023/06/21 | 17 | 58.41 | 6 | 58.83 | 58.70 | 11 | 10,018 | 0.11% |
|
| 2023/06/20 | 12 | 58.71 | 3 | 59.00 | 58.70 | 9 | 9,944 | 0.09% |
|
| 2023/06/19 | 3 | 59.13 | 1 | 59.60 | 58.90 | 2 | 10,023 | 0.02% |
|
| 2023/06/16 | 3.1 | 60.34 | 1 | 60.80 | 60.50 | 2.1 | 10,044 | 0.02% |
|
| 2023/06/15 | 3 | 60.40 | 10 | 60.40 | 60.20 | -7 | 10,095 | -0.07% |
|
| 2023/06/14 | 1 | 60.60 | 0 | 0.00 | 60.20 | 1 | 10,260 | 0.01% |
|
| 2023/06/13 | 0 | 0.00 | 1 | 61.00 | 61.00 | -1 | 10,510 | -0.01% |
|
| 2023/06/12 | 2 | 59.95 | 2 | 60.40 | 60.20 | 0 | 10,964 | 0.00% |
|
| 2023/06/09 | 7 | 61.04 | 3 | 60.90 | 60.40 | 4 | 11,189 | 0.04% |
|
| 2023/06/08 | 14 | 60.95 | 3 | 60.57 | 60.40 | 11 | 11,507 | 0.10% |
|
| 2023/06/07 | 2 | 61.75 | 5 | 61.94 | 62.00 | -3 | 11,855 | -0.03% |
|
| 2023/06/06 | 33 | 61.65 | 14 | 61.29 | 61.00 | 19 | 12,463 | 0.15% |
|
| 2023/06/05 | 25 | 64.87 | 10 | 64.51 | 63.60 | 15 | 12,483 | 0.12% |
|
| 2023/06/02 | 13 | 63.02 | 5 | 63.20 | 62.90 | 8 | 12,292 | 0.06% |
|
| 2023/06/01 | 10 | 62.26 | 1 | 62.70 | 62.40 | 9 | 12,408 | 0.07% |
|
| 2023/05/31 | 3 | 62.00 | 8 | 62.23 | 61.80 | -5 | 12,681 | -0.04% |
|
| 2023/05/30 | 17 | 61.68 | 6 | 61.80 | 61.80 | 11 | 13,018 | 0.08% |
|
| 2023/05/29 | 0 | 0.00 | 17 | 61.40 | 61.50 | -17 | 13,433 | -0.13% |
|
| 2023/05/26 | 6 | 58.90 | 5 | 58.54 | 58.40 | 1 | 13,751 | 0.01% |
|
| 2023/05/25 | 35 | 60.08 | 31 | 59.54 | 59.40 | 4 | 14,297 | 0.03% |
|
| 2023/05/24 | 3 | 59.57 | 2 | 59.65 | 59.60 | 1 | 14,541 | 0.01% |
|
| 2023/05/23 | 2 | 60.00 | 0 | 0.00 | 60.10 | 2 | 15,234 | 0.01% |
|
| 2023/05/22 | 0 | 0.00 | 6 | 60.03 | 60.30 | -6 | 15,543 | -0.04% |
|
| 2023/05/19 | 0 | 0.00 | 5 | 59.00 | 59.00 | -5 | 15,668 | -0.03% |
|
| 2023/05/18 | 5 | 59.24 | 5 | 59.88 | 58.90 | 0 | 15,860 | 0.00% |
|
| 2023/05/17 | 0 | 0.00 | 2.8 | 58.14 | 58.40 | -2.8 | 16,248 | -0.02% |
|
| 2023/05/16 | 0 | 0.00 | 4 | 57.55 | 57.60 | -4 | 16,400 | -0.02% |
|
| 2023/05/15 | 1 | 56.60 | 0 | 0.00 | 56.60 | 1 | 16,607 | 0.01% |
|
| 2023/05/12 | 2 | 55.90 | 4 | 56.95 | 57.20 | -2 | 17,142 | -0.01% |
|
| 2023/05/11 | 35 | 57.83 | 35 | 56.15 | 56.00 | 0 | 17,695 | 0.00% |
|
| 2023/05/10 | 1 | 56.20 | 2 | 57.10 | 57.50 | -1 | 18,116 | -0.01% |
|
| 2023/05/09 | 3 | 56.60 | 1 | 56.80 | 56.80 | 2 | 18,824 | 0.01% |
|
| 2023/05/08 | 4 | 57.50 | 1 | 57.60 | 57.40 | 3 | 19,949 | 0.02% |
|
| 2023/05/05 | 1 | 56.90 | 3 | 57.27 | 57.30 | -2 | 21,816 | -0.01% |
|
| 2023/05/04 | 1 | 56.40 | 4 | 56.80 | 56.80 | -3 | 22,378 | -0.01% |
|
| 2023/05/03 | 28 | 56.32 | 27 | 56.53 | 56.50 | 1 | 22,607 | 0.00% |
|
| 2023/05/02 | 1 | 57.00 | 27 | 57.48 | 57.50 | -26 | 22,964 | -0.11% |
|
| 2023/04/28 | 33 | 56.91 | 5 | 56.80 | 56.70 | 28 | 23,193 | 0.12% |
|
| 2023/04/27 | 2.3 | 56.07 | 13 | 55.73 | 56.20 | -10.7 | 23,205 | -0.05% |
|
| 2023/04/26 | 44 | 56.14 | 33 | 56.19 | 56.50 | 11 | 23,243 | 0.05% |
|
| 2023/04/25 | 20 | 56.96 | 9 | 56.06 | 55.90 | 11 | 23,544 | 0.05% |
|
| 2023/04/24 | 10.6 | 58.18 | 1 | 58.00 | 58.00 | 9.6 | 23,797 | 0.04% |
|
| 2023/04/21 | 12 | 58.58 | 9 | 58.74 | 58.10 | 3 | 23,910 | 0.01% |
|
| 2023/04/20 | 21 | 60.39 | 7 | 60.03 | 59.60 | 14 | 23,913 | 0.06% |
|
| 2023/04/19 | 11 | 62.28 | 42 | 62.13 | 61.70 | -31 | 23,949 | -0.13% |
|
| 2023/04/18 | 36 | 64.82 | 1 | 63.30 | 63.30 | 35 | 24,001 | 0.15% |
|
| 2023/04/17 | 2 | 64.80 | 3 | 64.80 | 64.60 | -1 | 24,530 | 0.00% |
|
| 2023/04/14 | 5 | 64.04 | 14 | 64.19 | 64.30 | -9 | 24,969 | -0.04% |
|
| 2023/04/13 | 6 | 63.82 | 1 | 64.90 | 63.70 | 5 | 25,245 | 0.02% |
|
| 2023/04/12 | 7 | 64.89 | 3 | 64.80 | 64.70 | 4 | 25,380 | 0.02% |
|
| 2023/04/11 | 6 | 64.93 | 8 | 65.38 | 64.30 | -2 | 25,460 | -0.01% |
|
| 2023/04/10 | 1 | 64.70 | 15 | 64.98 | 65.20 | -14 | 25,447 | -0.06% |
|
| 2023/04/07 | 30 | 64.74 | 20 | 64.75 | 64.10 | 10 | 25,252 | 0.04% |
|
| 2023/04/06 | 5 | 63.16 | 10 | 63.29 | 63.60 | -5 | 24,885 | -0.02% |
|
| 2023/03/31 | 31 | 62.00 | 40 | 62.54 | 62.60 | -9 | 24,950 | -0.04% |
|
| 2023/03/30 | 2 | 61.70 | 26 | 62.00 | 62.00 | -24 | 25,029 | -0.10% |
|
| 2023/03/29 | 8.1 | 61.65 | 7 | 61.67 | 61.60 | 1.1 | 25,176 | 0.00% |
|
| 2023/03/28 | 45 | 62.12 | 8 | 62.05 | 61.70 | 37 | 25,355 | 0.15% |
|
| 2023/03/27 | 6 | 64.00 | 6 | 63.97 | 63.60 | 0 | 25,215 | 0.00% |
|
| 2023/03/24 | 7 | 63.61 | 13 | 63.55 | 63.00 | -6 | 25,157 | -0.02% |
|
| 2023/03/23 | 5 | 63.02 | 21 | 63.24 | 63.10 | -16 | 25,160 | -0.06% |
|
| 2023/03/22 | 3 | 63.50 | 2 | 63.35 | 63.30 | 1 | 25,290 | 0.00% |
|
| 2023/03/21 | 3 | 63.40 | 4 | 63.25 | 62.70 | -1 | 25,422 | 0.00% |
|
| 2023/03/20 | 4 | 62.88 | 15 | 62.99 | 63.20 | -11 | 25,545 | -0.04% |
|
| 2023/03/17 | 1 | 61.40 | 19 | 62.02 | 62.20 | -18 | 25,901 | -0.07% |
|
| 2023/03/16 | 23 | 61.71 | 50 | 61.25 | 61.10 | -27 | 26,237 | -0.10% |
|
| 2023/03/15 | 4 | 63.10 | 9 | 63.71 | 63.00 | -5 | 26,537 | -0.02% |
|
| 2023/03/14 | 8 | 62.26 | 53 | 62.25 | 62.50 | -45 | 26,978 | -0.17% |
|
| 2023/03/13 | 15.5 | 61.34 | 28 | 61.63 | 62.60 | -12.5 | 27,719 | -0.05% |
|
| 2023/03/10 | 32 | 62.57 | 24 | 62.38 | 62.60 | 8 | 28,235 | 0.03% |
|
| 2023/03/09 | 50 | 65.74 | 52 | 65.02 | 64.40 | -2 | 29,472 | -0.01% |
|
| 2023/03/08 | 26 | 63.66 | 28 | 63.87 | 63.40 | -2 | 29,774 | -0.01% |
|
| 2023/03/07 | 11 | 65.08 | 3 | 65.40 | 64.90 | 8 | 29,637 | 0.03% |
|
| 2023/03/06 | 6 | 64.67 | 12 | 64.68 | 64.80 | -6 | 29,643 | -0.02% |
|
| 2023/03/03 | 39 | 64.87 | 45 | 64.87 | 63.60 | -6 | 29,568 | -0.02% |
|
| 2023/03/02 | 70 | 65.43 | 41 | 65.04 | 64.80 | 29 | 29,462 | 0.10% |
|
| 2023/03/01 | 77 | 66.75 | 61 | 67.23 | 66.10 | 16 | 29,189 | 0.05% |
|
| 2023/02/24 | 48.1 | 66.31 | 32 | 65.83 | 65.40 | 16.1 | 28,773 | 0.06% |
|
| 2023/02/23 | 6 | 66.87 | 24 | 66.77 | 66.70 | -18 | 28,439 | -0.06% |
|
| 2023/02/22 | 55 | 65.09 | 39 | 64.78 | 64.60 | 16 | 28,059 | 0.06% |
|
| 2023/02/21 | 80 | 67.49 | 41.5 | 67.12 | 66.70 | 38.5 | 27,948 | 0.14% |
|
| 2023/02/20 | 3 | 66.70 | 9 | 66.61 | 66.90 | -6 | 27,536 | -0.02% |
|
| 2023/02/17 | 14 | 65.79 | 11 | 65.54 | 65.80 | 3 | 27,439 | 0.01% |
|
| 2023/02/16 | 0 | 0.00 | 7 | 65.39 | 65.60 | -7 | 27,622 | -0.03% |
|
| 2023/02/15 | 32 | 64.05 | 20 | 64.18 | 64.50 | 12 | 27,729 | 0.04% |
|
| 2023/02/14 | 31.5 | 65.96 | 3 | 65.60 | 65.50 | 28.5 | 27,359 | 0.10% |
|
| 2023/02/13 | 4 | 65.23 | 5 | 65.44 | 65.20 | -1 | 27,496 | 0.00% |
|
| 2023/02/10 | 37 | 66.46 | 14 | 65.54 | 65.50 | 23 | 27,637 | 0.08% |
|
| 2023/02/09 | 20 | 66.98 | 45 | 67.15 | 67.70 | -25 | 27,428 | -0.09% |
|
| 2023/02/08 | 48 | 66.44 | 25 | 66.44 | 66.30 | 23 | 27,527 | 0.08% |
|
| 2023/02/07 | 44 | 66.52 | 37.2 | 66.64 | 66.10 | 6.8 | 27,519 | 0.02% |
|
| 2023/02/06 | 74 | 66.50 | 76.1 | 66.98 | 68.70 | -2.1 | 27,040 | -0.01% |
|
| 2023/02/03 | 82 | 67.38 | 84 | 66.30 | 65.10 | -2 | 26,040 | -0.01% |
|
| 2023/02/02 | 2 | 66.90 | 9 | 66.70 | 66.90 | -7 | 24,490 | -0.03% |
|
| 2023/02/01 | 12 | 61.08 | 13 | 60.64 | 60.90 | -1 | 24,173 | 0.00% |
|
| 2023/01/31 | 25 | 60.90 | 20 | 60.47 | 60.80 | 5 | 24,234 | 0.02% |
|
| 2023/01/30 | 16 | 58.54 | 7 | 58.79 | 59.50 | 9 | 24,065 | 0.04% |
|
| 2023/01/17 | 33 | 57.20 | 32 | 57.20 | 57.20 | 1 | 24,033 | 0.00% |
|
| 2023/01/16 | 4 | 57.15 | 4 | 57.40 | 57.20 | 0 | 24,166 | 0.00% |
|
| 2023/01/13 | 7 | 57.46 | 0 | 0.00 | 57.30 | 7 | 24,282 | 0.03% |
|
| 2023/01/12 | 41 | 60.15 | 51 | 59.85 | 59.50 | -10 | 24,235 | -0.04% |
|
| 2023/01/11 | 43 | 59.51 | 48 | 59.27 | 59.00 | -5 | 24,121 | -0.02% |
|
| 2023/01/10 | 8 | 59.11 | 3 | 59.36 | 58.80 | 5 | 24,312 | 0.02% |
|
| 2023/01/09 | 7 | 59.16 | 9 | 59.06 | 58.70 | -2 | 24,559 | -0.01% |
|
| 2023/01/06 | 13 | 59.10 | 6 | 58.92 | 58.50 | 7 | 24,854 | 0.03% |
|
| 2023/01/05 | 21 | 59.92 | 60 | 58.95 | 58.70 | -39 | 25,296 | -0.15% |
|
| 2023/01/04 | 50 | 58.95 | 14 | 59.19 | 58.80 | 36 | 25,241 | 0.14% |
|
| 2023/01/03 | 10 | 58.07 | 10 | 58.39 | 58.10 | 0 | 25,223 | 0.00% |
|
| 2022/12/30 | 42 | 56.42 | 45 | 56.16 | 55.70 | -3 | 25,198 | -0.01% |
|
| 2022/12/29 | 5 | 55.36 | 4 | 55.58 | 55.70 | 1 | 25,355 | 0.00% |
|
| 2022/12/28 | 7 | 56.30 | 5 | 56.06 | 55.70 | 2 | 25,989 | 0.01% |
|
| 2022/12/27 | 3 | 56.90 | 10 | 56.60 | 57.10 | -7 | 26,174 | -0.03% |
|
| 2022/12/26 | 5 | 55.74 | 6 | 55.63 | 55.70 | -1 | 26,380 | 0.00% |
|
| 2022/12/23 | 12 | 55.06 | 7 | 55.40 | 55.00 | 5 | 26,855 | 0.02% |
|
| 2022/12/22 | 8 | 55.91 | 5 | 55.72 | 55.40 | 3 | 27,133 | 0.01% |
|
| 2022/12/21 | 10 | 54.87 | 11 | 54.17 | 55.80 | -1 | 27,737 | 0.00% |
|
| 2022/12/20 | 9 | 55.64 | 21 | 56.16 | 54.40 | -12 | 28,192 | -0.04% |
|
| 2022/12/19 | 14 | 57.09 | 15 | 56.93 | 56.40 | -1 | 28,938 | 0.00% |
|
| 2022/12/16 | 6 | 57.38 | 5 | 57.48 | 57.20 | 1 | 29,573 | 0.00% |
|
| 2022/12/15 | 16 | 58.26 | 4 | 58.40 | 58.20 | 12 | 30,474 | 0.04% |
|
| 2022/12/14 | 16.1 | 58.37 | 12 | 58.33 | 58.40 | 4.1 | 31,185 | 0.01% |
|
| 2022/12/13 | 12 | 59.21 | 30 | 59.03 | 58.40 | -18 | 31,538 | -0.06% |
|
| 2022/12/12 | 4 | 59.57 | 6 | 58.97 | 58.90 | -2 | 31,888 | -0.01% |
|
| 2022/12/09 | 19 | 60.16 | 23 | 59.93 | 59.40 | -4 | 31,984 | -0.01% |
|
| 2022/12/08 | 19 | 58.74 | 16 | 59.66 | 59.90 | 3 | 31,994 | 0.01% |
|
| 2022/12/07 | 88 | 59.87 | 70 | 58.70 | 58.00 | 18 | 32,125 | 0.06% |
|
| 2022/12/06 | 53 | 61.17 | 82 | 60.58 | 59.90 | -29 | 32,225 | -0.09% |
|
| 2022/12/05 | 50 | 61.10 | 10.1 | 61.16 | 60.40 | 40 | 32,529 | 0.12% |
|
| 2022/12/02 | 38 | 58.09 | 61 | 59.01 | 59.10 | -23 | 31,931 | -0.07% |
|
| 2022/12/01 | 61 | 59.32 | 46.1 | 58.79 | 57.80 | 15 | 31,833 | 0.05% |
|
| 2022/11/30 | 55 | 53.97 | 107 | 56.30 | 57.60 | -52 | 31,310 | -0.17% |
大賣/
|
| 2022/11/29 | 15 | 51.32 | 8 | 51.94 | 52.40 | 7 | 31,608 | 0.02% |
|
| 2022/11/28 | 26 | 51.89 | 4 | 51.78 | 51.50 | 22 | 33,714 | 0.07% |
|
| 2022/11/25 | 21 | 53.00 | 48 | 53.29 | 52.70 | -27 | 34,360 | -0.08% |
|
| 2022/11/24 | 32 | 53.48 | 6 | 53.58 | 53.40 | 26 | 35,383 | 0.07% |
|
| 2022/11/23 | 13 | 52.77 | 8 | 52.96 | 52.40 | 5 | 35,608 | 0.01% |
|
| 2022/11/22 | 35 | 52.71 | 35 | 52.75 | 52.80 | 0 | 35,980 | 0.00% |
|
| 2022/11/21 | 14 | 53.58 | 3 | 54.03 | 52.80 | 11 | 37,064 | 0.03% |
|
| 2022/11/18 | 8 | 54.00 | 8 | 54.08 | 53.40 | 0 | 37,282 | 0.00% |
|
| 2022/11/17 | 10 | 55.00 | 37 | 54.91 | 54.70 | -27 | 38,061 | -0.07% |
|
| 2022/11/16 | 42 | 54.71 | 3 | 54.63 | 54.50 | 39 | 38,499 | 0.10% |
|
| 2022/11/15 | 5 | 53.76 | 8 | 54.10 | 54.30 | -3 | 38,967 | -0.01% |
|
| 2022/11/14 | 1 | 53.50 | 42 | 54.17 | 54.30 | -41 | 39,829 | -0.10% |
|
| 2022/11/11 | 5 | 52.76 | 0 | 0.00 | 52.40 | 5 | 40,889 | 0.01% |
|
| 2022/11/10 | 35 | 53.27 | 7 | 53.14 | 52.70 | 28 | 41,712 | 0.07% |
|
| 2022/11/09 | 6 | 53.33 | 14.1 | 53.16 | 53.40 | -8.1 | 42,307 | -0.02% |
|
| 2022/11/08 | 5 | 52.60 | 35 | 52.52 | 51.80 | -30 | 43,100 | -0.07% |
|
| 2022/11/07 | 43 | 53.61 | 4 | 53.10 | 52.50 | 39 | 43,801 | 0.09% |
|
| 2022/11/04 | 18 | 53.76 | 22 | 53.87 | 53.50 | -4 | 44,700 | -0.01% |
|
| 2022/11/03 | 34 | 50.08 | 48 | 51.71 | 52.70 | -14 | 44,986 | -0.03% |
|
| 2022/11/02 | 18 | 50.77 | 16 | 50.66 | 50.50 | 2 | 45,218 | 0.00% |
|
| 2022/11/01 | 4 | 50.53 | 4 | 50.65 | 50.90 | 0 | 46,009 | 0.00% |
|
| 2022/10/31 | 2 | 50.55 | 21 | 50.46 | 50.50 | -19 | 46,929 | -0.04% |
|
| 2022/10/28 | 13 | 49.32 | 5.2 | 48.38 | 48.30 | 7.8 | 48,686 | 0.02% |
|
| 2022/10/27 | 3 | 48.68 | 10 | 50.02 | 50.30 | -7 | 49,722 | -0.01% |
|
| 2022/10/26 | 5 | 49.12 | 2 | 49.03 | 48.40 | 3 | 50,392 | 0.01% |
|
| 2022/10/25 | 1 | 49.99 | 0 | 0.00 | 49.05 | 1 | 51,129 | 0.00% |
|
| 2022/10/24 | 5 | 50.42 | 9 | 49.90 | 49.65 | -4 | 52,478 | -0.01% |
|
| 2022/10/21 | 7 | 50.51 | 9 | 50.13 | 49.25 | -2 | 54,504 | 0.00% |
|
| 2022/10/20 | 6 | 50.58 | 7 | 51.21 | 51.00 | -1 | 55,537 | 0.00% |
|
| 2022/10/19 | 13 | 52.32 | 9 | 52.34 | 51.70 | 4 | 56,959 | 0.01% |
|
| 2022/10/18 | 6 | 52.42 | 3 | 52.43 | 52.00 | 3 | 58,860 | 0.01% |
|
| 2022/10/17 | 7 | 49.83 | 8 | 51.73 | 52.50 | -1 | 62,994 | 0.00% |
|
| 2022/10/14 | 7 | 51.20 | 22 | 51.98 | 51.70 | -15 | 65,525 | -0.02% |
|
| 2022/10/13 | 20 | 50.41 | 8 | 48.59 | 49.05 | 12 | 66,365 | 0.02% |
|
| 2022/10/12 | 3 | 51.00 | 7 | 51.40 | 53.00 | -4 | 66,666 | -0.01% |
|
| 2022/10/11 | 7 | 52.09 | 4 | 52.35 | 51.60 | 3 | 67,341 | 0.00% |
|
| 2022/10/07 | 6.2 | 56.36 | 8 | 56.64 | 55.90 | -1.8 | 67,859 | 0.00% |
|
| 2022/10/06 | 17 | 55.61 | 20 | 55.32 | 56.50 | -3 | 69,128 | 0.00% |
|
| 2022/10/05 | 22 | 56.02 | 23 | 56.44 | 55.00 | -1 | 70,843 | 0.00% |
|
| 2022/10/04 | 8 | 55.76 | 7 | 55.89 | 55.90 | 1 | 71,871 | 0.00% |
|
| 2022/10/03 | 1 | 53.61 | 3 | 54.03 | 54.30 | -2 | 72,857 | 0.00% |
|
| 2022/09/30 | 5 | 51.36 | 21 | 53.13 | 54.80 | -16 | 75,063 | -0.02% |
|
| 2022/09/29 | 10 | 53.27 | 9 | 53.44 | 53.30 | 1 | 77,665 | 0.00% |
|
| 2022/09/28 | 36 | 52.65 | 27 | 52.46 | 52.00 | 9 | 81,115 | 0.01% |
|
| 2022/09/27 | 17.1 | 55.60 | 9 | 55.74 | 56.60 | 8.1 | 82,606 | 0.01% |
|
| 2022/09/26 | 35 | 57.99 | 26 | 56.40 | 56.00 | 9 | 83,725 | 0.01% |
|
| 2022/09/23 | 25 | 61.72 | 15 | 62.54 | 60.80 | 10 | 84,788 | 0.01% |
|
| 2022/09/22 | 30 | 64.02 | 35 | 63.19 | 62.70 | -5 | 85,208 | -0.01% |
|
| 2022/09/21 | 15.1 | 63.39 | 18.1 | 63.83 | 64.50 | -3 | 85,680 | 0.00% |
|
| 2022/09/20 | 5 | 62.68 | 9 | 62.80 | 62.80 | -4 | 87,623 | 0.00% |
|
| 2022/09/19 | 45 | 61.64 | 44 | 61.27 | 61.30 | 1 | 87,693 | 0.00% |
|
| 2022/09/16 | 39 | 61.58 | 43 | 61.48 | 61.20 | -4 | 87,845 | 0.00% |
|
| 2022/09/15 | 12 | 62.07 | 7 | 61.83 | 61.30 | 5 | 88,657 | 0.01% |
|
| 2022/09/14 | 10 | 60.93 | 10.1 | 61.97 | 62.60 | -0.1 | 89,958 | 0.00% |
|
| 2022/09/13 | 14 | 63.05 | 7 | 63.19 | 62.20 | 7 | 89,566 | 0.01% |
|
| 2022/09/12 | 11 | 63.63 | 16 | 64.05 | 63.30 | -5 | 89,038 | -0.01% |
|
| 2022/09/08 | 4 | 60.75 | 4 | 60.83 | 60.80 | 0 | 88,042 | 0.00% |
|
| 2022/09/07 | 19 | 60.36 | 15 | 60.41 | 60.40 | 4 | 87,776 | 0.00% |
|
| 2022/09/06 | 32 | 62.10 | 11 | 62.25 | 60.10 | 21 | 87,085 | 0.02% |
|
| 2022/09/05 | 23 | 64.27 | 54 | 63.84 | 63.40 | -31 | 86,076 | -0.04% |
|
| 2022/09/02 | 37 | 63.86 | 65 | 64.58 | 63.90 | -28 | 84,883 | -0.03% |
|
| 2022/09/01 | 21 | 61.01 | 18 | 60.51 | 60.20 | 3 | 82,647 | 0.00% |
|
| 2022/08/31 | 35 | 61.32 | 52 | 61.61 | 62.30 | -17 | 81,807 | -0.02% |
|
| 2022/08/30 | 36 | 59.43 | 9 | 59.52 | 59.10 | 27 | 80,656 | 0.03% |
|
| 2022/08/29 | 21 | 58.70 | 13 | 58.85 | 58.70 | 8 | 80,251 | 0.01% |
|
| 2022/08/26 | 70 | 62.17 | 68 | 62.12 | 61.60 | 2 | 79,833 | 0.00% |
|
| 2022/08/25 | 73 | 60.76 | 80 | 60.99 | 61.00 | -7 | 78,831 | -0.01% |
|
| 2022/08/24 | 22 | 59.65 | 12 | 59.70 | 59.50 | 10 | 78,464 | 0.01% |
|
| 2022/08/23 | 24 | 60.24 | 35 | 60.57 | 60.20 | -11 | 77,650 | -0.01% |
|
| 2022/08/22 | 19 | 62.22 | 18 | 62.20 | 61.00 | 1 | 77,073 | 0.00% |
|
| 2022/08/19 | 33 | 65.26 | 32 | 65.06 | 63.90 | 1 | 76,527 | 0.00% |
|
| 2022/08/18 | 47 | 65.08 | 45 | 65.20 | 64.20 | 2 | 75,462 | 0.00% |
|
| 2022/08/17 | 18 | 63.88 | 17 | 64.79 | 65.50 | 1 | 74,055 | 0.00% |
|
| 2022/08/16 | 21 | 64.44 | 16 | 63.79 | 62.50 | 5 | 72,978 | 0.01% |
|
| 2022/08/15 | 15 | 62.55 | 18 | 63.15 | 64.50 | -3 | 72,200 | 0.00% |
|
| 2022/08/12 | 11 | 63.66 | 16 | 63.85 | 63.20 | -5 | 71,105 | -0.01% |
|
| 2022/08/11 | 15 | 63.37 | 14 | 63.76 | 63.80 | 1 | 70,103 | 0.00% |
|
| 2022/08/10 | 29 | 61.14 | 27 | 61.34 | 62.00 | 2 | 69,002 | 0.00% |
|
| 2022/08/09 | 7 | 59.73 | 9 | 59.60 | 59.70 | -2 | 68,156 | 0.00% |
|
| 2022/08/08 | 14 | 58.87 | 24 | 59.52 | 60.40 | -10 | 67,502 | -0.01% |
|
| 2022/08/05 | 14 | 59.96 | 23 | 60.07 | 62.00 | -9 | 66,539 | -0.01% |
|
| 2022/08/04 | 77 | 60.41 | 78 | 58.41 | 58.30 | -1 | 65,593 | 0.00% |
|
| 2022/08/03 | 27 | 64.98 | 17 | 64.29 | 63.30 | 10 | 63,697 | 0.02% |
|
| 2022/08/02 | 31 | 64.36 | 31 | 64.36 | 64.30 | 0 | 62,596 | 0.00% |
|
| 2022/08/01 | 18 | 65.91 | 17 | 65.89 | 65.80 | 1 | 61,911 | 0.00% |
|
| 2022/07/29 | 47 | 65.60 | 79.1 | 65.35 | 65.10 | -32.1 | 61,030 | -0.05% |
|
| 2022/07/28 | 51 | 66.91 | 65.1 | 66.56 | 65.40 | -14.1 | 59,645 | -0.02% |
|
| 2022/07/27 | 47 | 63.81 | 45.1 | 64.06 | 64.70 | 1.9 | 57,530 | 0.00% |
|
| 2022/07/26 | 68 | 65.82 | 58 | 64.97 | 64.20 | 10 | 56,412 | 0.02% |
|
| 2022/07/25 | 53 | 66.26 | 36 | 66.31 | 66.60 | 17 | 55,233 | 0.03% |
|
| 2022/07/22 | 240.2 | 67.04 | 149 | 66.90 | 64.70 | 91.1 | 53,167 | 0.17% |
大買/大賣/
|
| 2022/07/21 | 99 | 63.76 | 100 | 63.97 | 65.60 | -1 | 48,899 | 0.00% |
|
| 2022/07/20 | 38 | 59.89 | 54 | 60.02 | 59.70 | -16 | 46,099 | -0.03% |
|
| 2022/07/19 | 55 | 58.49 | 49 | 57.82 | 58.10 | 6 | 44,897 | 0.01% |
|
| 2022/07/18 | 28 | 60.70 | 28 | 60.78 | 59.10 | 0 | 44,100 | 0.00% |
|
| 2022/07/15 | 70 | 60.14 | 47.3 | 59.79 | 58.90 | 22.7 | 42,995 | 0.05% |
|
| 2022/07/14 | 45.3 | 59.33 | 40 | 59.78 | 60.70 | 5.3 | 42,083 | 0.01% |
|
| 2022/07/13 | 53 | 60.11 | 64 | 60.01 | 58.40 | -11 | 40,525 | -0.03% |
|
| 2022/07/12 | 73 | 59.39 | 53.3 | 58.60 | 57.60 | 19.7 | 38,521 | 0.05% |
|
| 2022/07/11 | 80.3 | 60.50 | 80.3 | 60.75 | 60.90 | 0 | 36,860 | 0.00% |
|
| 2022/07/08 | 135.3 | 60.92 | 128.4 | 61.30 | 60.50 | 6.9 | 35,597 | 0.02% |
大買/大賣/
|
| 2022/07/07 | 76.4 | 59.10 | 94.1 | 60.52 | 61.70 | -17.6 | 33,181 | -0.05% |
|
| 2022/07/06 | 84 | 59.28 | 74.5 | 58.28 | 56.90 | 9.6 | 30,092 | 0.03% |
|
| 2022/07/05 | 39.4 | 58.41 | 53 | 59.46 | 60.70 | -13.6 | 26,355 | -0.05% |
|
| 2022/07/04 | 27 | 51.86 | 42.1 | 52.65 | 55.20 | -15.1 | 24,146 | -0.06% |
|
| 2022/07/01 | 84 | 50.18 | 75 | 49.70 | 50.20 | 9 | 22,541 | 0.04% |
|
| 2022/06/30 | 10 | 49.57 | 12.1 | 49.46 | 48.90 | -2.1 | 20,532 | -0.01% |
|
| 2022/06/29 | 50.1 | 53.87 | 65.4 | 55.45 | 52.00 | -15.3 | 19,418 | -0.08% |
|
| 2022/06/28 | 77.5 | 58.76 | 58.4 | 58.53 | 57.70 | 19.1 | 17,930 | 0.11% |
|
| 2022/06/27 | 33 | 57.37 | 11 | 57.65 | 57.80 | 22 | 15,291 | 0.14% |
|
| 2022/06/24 | 15 | 50.79 | 13.1 | 52.11 | 52.60 | 2 | 14,754 | 0.01% |
|
| 2022/06/23 | 19.4 | 49.29 | 146.5 | 47.92 | 47.90 | -127.1 | 14,113 | -0.90% |
大賣/鉅額交易
|
| 2022/06/22 | 40.5 | 47.80 | 43 | 48.98 | 49.70 | -2.5 | 13,272 | -0.02% |
|
| 2022/06/21 | 12 | 45.85 | 50 | 44.94 | 46.30 | -38 | 11,791 | -0.32% |
|
| 2022/06/20 | 65 | 43.60 | 56 | 42.53 | 42.10 | 9 | 11,763 | 0.08% |
|
| 2022/06/17 | 46 | 44.50 | 0 | 0.00 | 44.00 | 46 | 11,742 | 0.39% |
|
| 2022/06/16 | 31 | 47.19 | 30 | 45.19 | 45.05 | 1 | 11,870 | 0.01% |
|
| 2022/06/15 | 42 | 46.21 | 40 | 45.81 | 45.75 | 2 | 11,921 | 0.02% |
|
| 2022/06/14 | 33 | 45.56 | 40 | 46.38 | 46.45 | -7 | 12,146 | -0.06% |
|
| 2022/06/13 | 31 | 45.90 | 1 | 45.65 | 45.60 | 30 | 12,401 | 0.24% |
|
| 2022/06/10 | 0 | 47.60 | 3 | 47.70 | 47.40 | -3 | 12,611 | -0.02% |
|
| 2022/06/09 | 1 | 47.96 | 51 | 48.20 | 48.20 | -50 | 12,786 | -0.39% |
|
| 2022/06/08 | 2 | 48.68 | 2 | 48.15 | 48.05 | 0 | 13,083 | 0.00% |
|
| 2022/06/07 | 1 | 48.40 | 1 | 48.50 | 48.15 | 0 | 13,501 | 0.00% |
|
| 2022/06/06 | 51 | 49.34 | 10 | 49.14 | 49.00 | 41 | 13,971 | 0.29% |
|
| 2022/06/02 | 16 | 50.49 | 57 | 49.43 | 49.25 | -41 | 14,489 | -0.28% |
|
| 2022/06/01 | 50 | 49.90 | 13 | 49.98 | 49.55 | 37 | 14,792 | 0.25% |
|
| 2022/05/31 | 10 | 49.36 | 22 | 48.88 | 50.00 | -12 | 15,290 | -0.08% |
|
| 2022/05/30 | 8.1 | 48.20 | 1 | 48.15 | 48.15 | 7.1 | 16,732 | 0.04% |
|
| 2022/05/27 | 16 | 47.82 | 15 | 47.31 | 47.05 | 1 | 17,646 | 0.01% |
|
| 2022/05/26 | 2.1 | 46.74 | 47 | 45.83 | 45.90 | -45 | 17,706 | -0.25% |
|
| 2022/05/25 | 42 | 45.90 | 17 | 45.94 | 46.00 | 25 | 18,054 | 0.14% |
|
| 2022/05/24 | 1 | 46.85 | 33 | 45.93 | 45.95 | -32 | 18,678 | -0.17% |
|
| 2022/05/23 | 30 | 47.50 | 1 | 47.30 | 47.30 | 29 | 18,733 | 0.15% |
|
| 2022/05/20 | 0 | 0.00 | 27 | 46.90 | 47.00 | -27 | 19,058 | -0.14% |
|
| 2022/05/19 | 20 | 45.80 | 1 | 46.65 | 46.70 | 19 | 19,154 | 0.10% |
|
| 2022/05/18 | 2 | 46.98 | 2 | 46.95 | 47.20 | 0 | 19,316 | 0.00% |
|
| 2022/05/17 | 2 | 46.65 | 32 | 47.22 | 47.20 | -30 | 19,454 | -0.15% |
|
| 2022/05/16 | 30 | 45.70 | 1 | 45.65 | 45.70 | 29 | 19,732 | 0.15% |
|
| 2022/05/13 | 0 | 0.00 | 134 | 45.96 | 45.90 | -134 | 19,998 | -0.67% |
大賣/鉅額交易
|
| 2022/05/12 | 3 | 45.62 | 23 | 45.07 | 44.95 | -20 | 20,310 | -0.10% |
|
| 2022/05/11 | 43 | 45.33 | 23 | 45.91 | 46.15 | 20 | 20,437 | 0.10% |
|
| 2022/05/10 | 2 | 45.05 | 5 | 45.44 | 46.45 | -3 | 20,644 | -0.01% |
|
| 2022/05/09 | 23.1 | 46.44 | 10 | 46.08 | 45.65 | 13.1 | 21,260 | 0.06% |
|
| 2022/05/06 | 1 | 49.75 | 0 | 0.00 | 49.95 | 1 | 21,534 | 0.00% |
|
| 2022/05/05 | 2 | 50.20 | 28 | 50.53 | 51.00 | -26 | 22,316 | -0.12% |
|
| 2022/05/04 | 0 | 0.00 | 7 | 48.78 | 49.30 | -7 | 22,796 | -0.03% |
|
| 2022/05/03 | 1 | 47.60 | 26 | 48.06 | 48.45 | -25 | 23,723 | -0.11% |
|
| 2022/04/29 | 37 | 49.62 | 14 | 51.12 | 47.60 | 23 | 24,171 | 0.10% |
|
| 2022/04/28 | 3 | 48.85 | 2 | 49.25 | 48.60 | 1 | 24,509 | 0.00% |
|
| 2022/04/27 | 29 | 48.00 | 26 | 47.34 | 48.60 | 3 | 24,884 | 0.01% |
|
| 2022/04/26 | 20 | 49.50 | 11 | 49.73 | 49.80 | 9 | 25,059 | 0.04% |
|
| 2022/04/25 | 4 | 49.08 | 10.1 | 49.32 | 48.75 | -6.1 | 25,311 | -0.02% |
|
| 2022/04/22 | 6 | 51.33 | 0 | 0.00 | 51.10 | 6 | 25,912 | 0.02% |
|
| 2022/04/21 | 3 | 52.30 | 0 | 0.00 | 53.00 | 3 | 26,781 | 0.01% |
|
| 2022/04/20 | 2 | 53.75 | 5 | 53.18 | 53.10 | -3 | 27,371 | -0.01% |
|
| 2022/04/19 | 30 | 53.20 | 32 | 53.34 | 53.20 | -2 | 28,103 | -0.01% |
|
| 2022/04/18 | 3 | 53.30 | 1 | 53.40 | 53.20 | 2 | 29,264 | 0.01% |
|
| 2022/04/15 | 16 | 54.34 | 11 | 54.20 | 54.20 | 5 | 29,725 | 0.02% |
|
| 2022/04/14 | 22 | 56.56 | 2 | 57.00 | 56.10 | 20 | 30,518 | 0.07% |
|
| 2022/04/13 | 13 | 56.73 | 18 | 56.41 | 56.60 | -5 | 31,079 | -0.02% |
|
| 2022/04/12 | 1 | 54.80 | 7 | 54.29 | 54.00 | -6 | 31,573 | -0.02% |
|
| 2022/04/11 | 11 | 55.31 | 5 | 54.28 | 54.00 | 6 | 32,647 | 0.02% |
|
| 2022/04/08 | 6 | 57.00 | 12 | 56.32 | 56.70 | -6 | 33,380 | -0.02% |
|
| 2022/04/07 | 11 | 56.61 | 26 | 56.25 | 55.70 | -15 | 33,765 | -0.04% |
|
| 2022/04/06 | 22 | 58.69 | 1 | 59.10 | 58.80 | 21 | 34,281 | 0.06% |
|
| 2022/04/01 | 25 | 58.38 | 22 | 59.60 | 60.00 | 3 | 35,009 | 0.01% |
|
| 2022/03/31 | 3 | 60.40 | 0 | 0.00 | 59.20 | 3 | 35,554 | 0.01% |
|
| 2022/03/30 | 5 | 61.30 | 24 | 61.06 | 60.30 | -19 | 37,297 | -0.05% |
|
| 2022/03/28 | 23 | 58.60 | 1 | 59.60 | 59.70 | 22 | 40,366 | 0.05% |
|
| 2022/03/25 | 37.1 | 60.28 | 25 | 59.30 | 59.30 | 12.1 | 41,209 | 0.03% |
|
| 2022/03/24 | 21 | 59.90 | 29.1 | 61.55 | 61.80 | -8.1 | 42,122 | -0.02% |
|
| 2022/03/23 | 3 | 60.23 | 11 | 59.95 | 59.70 | -8 | 42,768 | -0.02% |
|
| 2022/03/22 | 24 | 58.65 | 24 | 59.25 | 59.30 | 0 | 43,683 | 0.00% |
|
| 2022/03/21 | 14 | 59.57 | 21.1 | 59.42 | 58.50 | -7.1 | 44,434 | -0.02% |
|
| 2022/03/18 | 3 | 58.13 | 1 | 59.10 | 58.50 | 2 | 44,939 | 0.00% |
|
| 2022/03/17 | 4 | 58.20 | 12 | 58.41 | 58.60 | -8 | 45,225 | -0.02% |
|
| 2022/03/16 | 4 | 55.63 | 50 | 56.17 | 56.20 | -46 | 45,677 | -0.10% |
|
| 2022/03/15 | 34 | 56.13 | 5 | 56.12 | 55.60 | 29 | 46,642 | 0.06% |
|
| 2022/03/14 | 83 | 57.58 | 3 | 58.10 | 57.70 | 80 | 47,603 | 0.17% |
|
| 2022/03/11 | 2 | 56.70 | 1 | 57.20 | 57.80 | 1 | 49,421 | 0.00% |
|
| 2022/03/10 | 19 | 57.81 | 15 | 58.47 | 58.10 | 4 | 50,458 | 0.01% |
|
| 2022/03/09 | 15 | 56.91 | 5 | 56.23 | 56.10 | 10 | 52,280 | 0.02% |
|
| 2022/03/08 | 102 | 59.33 | 98 | 58.43 | 56.80 | 4 | 53,122 | 0.01% |
大買/
|
| 2022/03/07 | 207.1 | 60.97 | 89.3 | 60.57 | 60.10 | 117.8 | 53,870 | 0.22% |
大買/鉅額交易
|
| 2022/03/04 | 92.1 | 64.62 | 33 | 65.37 | 64.30 | 59.1 | 54,730 | 0.11% |
|
| 2022/03/03 | 135.2 | 67.88 | 209.1 | 67.84 | 65.40 | -73.9 | 55,378 | -0.13% |
大買/大賣/
|
| 2022/03/02 | 83 | 61.84 | 109.8 | 63.59 | 66.90 | -26.8 | 55,289 | -0.05% |
大賣/
|
| 2022/03/01 | 1 | 60.10 | 18.1 | 60.56 | 60.90 | -17.1 | 56,108 | -0.03% |
|
| 2022/02/25 | 8 | 58.46 | 11 | 59.77 | 57.90 | -3 | 56,859 | -0.01% |
|
| 2022/02/24 | 21.2 | 59.07 | 0 | 0.00 | 57.70 | 21.2 | 58,297 | 0.04% |
|
| 2022/02/23 | 21 | 62.01 | 1 | 62.10 | 62.10 | 20 | 58,653 | 0.03% |
|
| 2022/02/22 | 16.1 | 62.38 | 60 | 64.17 | 61.50 | -44 | 61,135 | -0.07% |
|
| 2022/02/21 | 69 | 64.74 | 0.1 | 64.50 | 64.40 | 68.9 | 62,116 | 0.11% |
|
| 2022/02/18 | 71 | 64.43 | 72 | 65.10 | 65.80 | -1 | 64,354 | 0.00% |
|
| 2022/02/17 | 10 | 64.80 | 2 | 65.40 | 65.20 | 8 | 66,364 | 0.01% |
|
| 2022/02/16 | 35 | 64.92 | 26.2 | 64.60 | 64.40 | 8.9 | 69,945 | 0.01% |
|
| 2022/02/15 | 77.2 | 64.70 | 1 | 64.80 | 63.00 | 76.2 | 72,472 | 0.11% |
|
| 2022/02/14 | 97.2 | 64.11 | 100 | 64.68 | 63.90 | -2.8 | 72,684 | 0.00% |
|
| 2022/02/11 | 23 | 67.63 | 13 | 67.62 | 68.30 | 10 | 72,541 | 0.01% |
|
| 2022/02/10 | 4 | 68.13 | 8 | 68.25 | 67.70 | -4 | 72,614 | -0.01% |
|
| 2022/02/09 | 38 | 68.77 | 16.1 | 68.50 | 67.90 | 21.9 | 72,466 | 0.03% |
|
| 2022/02/08 | 5.1 | 66.37 | 16 | 66.26 | 66.90 | -10.9 | 71,804 | -0.02% |
|
| 2022/02/07 | 36 | 62.41 | 23.4 | 63.64 | 67.00 | 12.7 | 71,431 | 0.02% |
|
| 2022/01/26 | 2 | 63.60 | 6.5 | 64.07 | 63.80 | -4.5 | 70,997 | -0.01% |
|
| 2022/01/25 | 54.3 | 65.51 | 65 | 64.76 | 62.60 | -10.7 | 70,780 | -0.02% |
|
| 2022/01/24 | 88.4 | 67.86 | 62 | 67.24 | 67.00 | 26.4 | 70,115 | 0.04% |
|
| 2022/01/21 | 62.3 | 69.31 | 79.6 | 69.75 | 69.10 | -17.3 | 69,798 | -0.02% |
|
| 2022/01/20 | 61.2 | 69.10 | 73.6 | 68.90 | 69.20 | -12.4 | 69,315 | -0.02% |
|
| 2022/01/19 | 15.1 | 69.53 | 19 | 69.81 | 69.90 | -3.9 | 69,702 | -0.01% |
|
| 2022/01/18 | 44.4 | 70.56 | 41 | 70.79 | 70.50 | 3.4 | 70,003 | 0.00% |
|
| 2022/01/17 | 23 | 70.91 | 60.7 | 70.85 | 70.60 | -37.7 | 72,127 | -0.05% |
|
| 2022/01/14 | 44.3 | 68.22 | 51.7 | 68.36 | 69.00 | -7.4 | 75,490 | -0.01% |
|
| 2022/01/13 | 44.2 | 71.61 | 41 | 72.03 | 71.00 | 3.2 | 76,728 | 0.00% |
|
| 2022/01/12 | 96.1 | 72.74 | 71 | 72.52 | 72.00 | 25.1 | 76,617 | 0.03% |
|
| 2022/01/11 | 99 | 75.45 | 54 | 75.31 | 72.30 | 45 | 76,497 | 0.06% |
|
| 2022/01/10 | 21 | 78.90 | 27 | 78.74 | 79.60 | -6 | 75,611 | -0.01% |
|
| 2022/01/07 | 81.4 | 81.03 | 72 | 78.78 | 78.00 | 9.4 | 75,101 | 0.01% |
|
| 2022/01/06 | 55 | 79.89 | 59 | 80.98 | 82.00 | -4 | 74,186 | -0.01% |
|
| 2022/01/05 | 30.6 | 83.23 | 16 | 83.21 | 81.60 | 14.6 | 73,565 | 0.02% |
|
| 2022/01/04 | 34 | 86.40 | 19 | 86.82 | 84.60 | 15 | 72,904 | 0.02% |
|
| 2022/01/03 | 26.1 | 85.95 | 29.6 | 85.57 | 86.00 | -3.4 | 71,769 | 0.00% |
|
| 2021/12/30 | 22 | 84.32 | 20.2 | 84.74 | 84.80 | 1.8 | 70,921 | 0.00% |
|
| 2021/12/29 | 19.1 | 84.62 | 34.4 | 83.99 | 85.80 | -15.3 | 70,467 | -0.02% |
|
| 2021/12/28 | 58.8 | 84.45 | 26 | 84.20 | 83.00 | 32.8 | 69,792 | 0.05% |
|
| 2021/12/27 | 48 | 86.40 | 30.1 | 85.96 | 85.60 | 17.9 | 69,030 | 0.03% |
|
| 2021/12/24 | 36 | 86.95 | 90.1 | 87.91 | 86.40 | -54.1 | 68,493 | -0.08% |
|
| 2021/12/23 | 130 | 86.76 | 95.9 | 86.37 | 87.10 | 34.2 | 66,633 | 0.05% |
大買/
|
| 2021/12/22 | 52.5 | 85.80 | 97 | 86.49 | 83.80 | -44.6 | 65,222 | -0.07% |
|
| 2021/12/21 | 120.1 | 83.51 | 168 | 83.27 | 83.00 | -47.9 | 63,397 | -0.08% |
大買/大賣/
|
| 2021/12/20 | 122.1 | 82.47 | 31.2 | 83.05 | 84.90 | 90.9 | 62,609 | 0.15% |
大買/
|
| 2021/12/17 | 100.2 | 81.41 | 91.3 | 81.30 | 80.80 | 8.9 | 61,374 | 0.01% |
|
| 2021/12/16 | 172.1 | 82.00 | 183 | 82.13 | 83.30 | -10.9 | 60,439 | -0.02% |
大買/大賣/
|
| 2021/12/15 | 69 | 77.76 | 85 | 77.58 | 80.10 | -16 | 59,346 | -0.03% |
|
| 2021/12/14 | 45 | 77.04 | 21.1 | 76.04 | 75.70 | 23.9 | 58,582 | 0.04% |
|
| 2021/12/13 | 40.1 | 80.85 | 38 | 81.28 | 80.10 | 2.1 | 57,890 | 0.00% |
|
| 2021/12/10 | 98.1 | 81.51 | 95.2 | 81.28 | 80.70 | 2.9 | 57,413 | 0.01% |
|
| 2021/12/09 | 78 | 82.26 | 99 | 82.53 | 81.30 | -21 | 56,784 | -0.04% |
|
| 2021/12/08 | 70.2 | 83.73 | 64 | 83.87 | 81.30 | 6.2 | 55,622 | 0.01% |
|
| 2021/12/07 | 54.1 | 86.93 | 78.2 | 86.03 | 84.00 | -24.1 | 54,330 | -0.04% |
|
| 2021/12/06 | 84 | 85.54 | 61 | 85.43 | 86.10 | 23 | 52,273 | 0.04% |
|
| 2021/12/03 | 80.1 | 84.59 | 121.1 | 85.13 | 85.20 | -41 | 50,932 | -0.08% |
大賣/
|
| 2021/12/02 | 71.2 | 82.03 | 41.3 | 82.73 | 80.20 | 29.9 | 48,676 | 0.06% |
|
| 2021/12/01 | 88 | 78.32 | 87 | 80.33 | 83.40 | 1 | 47,284 | 0.00% |
|
| 2021/11/30 | 58.3 | 79.89 | 55 | 80.61 | 77.50 | 3.3 | 45,911 | 0.01% |
|
| 2021/11/29 | 65 | 75.40 | 64 | 74.57 | 78.00 | 1 | 44,541 | 0.00% |
|
| 2021/11/26 | 128 | 78.59 | 120 | 78.91 | 77.80 | 8 | 43,241 | 0.02% |
大買/大賣/
|
| 2021/11/25 | 64 | 82.33 | 63 | 82.61 | 81.00 | 1 | 41,666 | 0.00% |
|
| 2021/11/24 | 62 | 79.88 | 55 | 79.44 | 79.40 | 7 | 39,840 | 0.02% |
|
| 2021/11/23 | 133.2 | 80.59 | 82 | 80.20 | 78.40 | 51.2 | 38,800 | 0.13% |
大買/
|
| 2021/11/22 | 55 | 87.63 | 37.4 | 88.05 | 86.70 | 17.6 | 36,977 | 0.05% |
|
| 2021/11/19 | 140.4 | 88.61 | 140.7 | 88.95 | 87.60 | -0.3 | 35,950 | 0.00% |
大買/大賣/
|
| 2021/11/18 | 48.2 | 86.71 | 61.2 | 86.69 | 86.10 | -13 | 33,342 | -0.04% |
|
| 2021/11/17 | 61.3 | 84.19 | 78.3 | 84.97 | 87.50 | -17 | 31,980 | -0.05% |
|
| 2021/11/16 | 86.1 | 86.55 | 131 | 83.71 | 82.10 | -45 | 29,613 | -0.15% |
大賣/
|
| 2021/11/15 | 122.4 | 93.25 | 94.2 | 93.65 | 90.90 | 28.2 | 27,416 | 0.10% |
大買/
|
| 2021/11/12 | 34.7 | 87.91 | 47 | 88.57 | 90.90 | -12.4 | 23,622 | -0.05% |
|
| 2021/11/11 | 0 | 0.00 | 10 | 82.70 | 82.70 | -10 | 20,738 | -0.05% |
|
| 2021/11/10 | 1 | 83.00 | 7 | 86.33 | 89.60 | -6 | 20,223 | -0.03% |
|
| 2021/11/09 | 0 | 0.00 | 17.1 | 82.86 | 81.50 | -17.1 | 19,998 | -0.09% |
|
| 2021/11/08 | 0 | 0.00 | 3.8 | 75.23 | 77.00 | -3.8 | 19,674 | -0.02% |
|
| 2021/11/05 | 1 | 66.90 | 3 | 68.03 | 70.00 | -2 | 19,478 | -0.01% |
|
| 2021/11/04 | 13 | 71.62 | 2.2 | 69.04 | 67.00 | 10.8 | 19,373 | 0.06% |
|
| 2021/11/03 | 3 | 64.30 | 20.7 | 64.71 | 71.20 | -17.7 | 19,313 | -0.09% |
|
| 2021/11/02 | 3 | 70.33 | 19 | 68.93 | 68.20 | -16 | 18,997 | -0.08% |
|
| 2021/11/01 | 1 | 68.60 | 25.1 | 69.60 | 72.10 | -24.1 | 18,681 | -0.13% |
|
| 2021/10/29 | 20 | 65.60 | 63 | 63.20 | 65.60 | -43 | 18,466 | -0.23% |
|
| 2021/10/28 | 95.6 | 59.65 | 79 | 59.61 | 59.70 | 16.6 | 18,452 | 0.09% |
|
| 2021/10/27 | 100 | 61.21 | 34.2 | 59.70 | 60.00 | 65.9 | 18,184 | 0.36% |
|
| 2021/10/26 | 8 | 55.46 | 55.5 | 54.17 | 58.30 | -47.5 | 17,528 | -0.27% |
|
| 2021/10/25 | 136.1 | 52.77 | 113.2 | 52.70 | 53.00 | 22.9 | 16,933 | 0.14% |
大買/大賣/
|
| 2021/10/22 | 76.2 | 51.68 | 94.1 | 51.81 | 52.50 | -17.9 | 14,480 | -0.12% |
|
| 2021/10/21 | 41 | 47.05 | 67.2 | 48.00 | 48.25 | -26.2 | 10,349 | -0.25% |
|
| 2021/10/20 | 19 | 40.79 | 154 | 40.81 | 43.90 | -135 | 8,083 | -1.67% |
大賣/鉅額交易
|
| 2021/10/19 | 9 | 39.07 | 23 | 40.17 | 39.95 | -14 | 7,487 | -0.19% |
|
| 2021/10/18 | 21 | 38.14 | 13 | 37.86 | 38.40 | 8 | 6,797 | 0.12% |
|
| 2021/10/15 | 0 | 0.00 | 1 | 35.45 | 34.95 | -1 | 6,498 | -0.02% |
|
| 2021/10/13 | 4 | 34.34 | 1 | 33.95 | 33.95 | 3 | 6,504 | 0.05% |
|
| 2021/10/12 | 1 | 34.15 | 1 | 34.05 | 34.35 | 0 | 6,507 | 0.00% |
|
| 2021/10/08 | 2.2 | 35.30 | 0 | 0.00 | 34.85 | 2.2 | 6,549 | 0.03% |
|
| 2021/10/07 | 5 | 35.53 | 1 | 35.65 | 35.95 | 4 | 6,559 | 0.06% |
|
| 2021/10/06 | 5 | 35.10 | 0 | 0.00 | 34.95 | 5 | 6,606 | 0.08% |
|
| 2021/10/05 | 0 | 0.00 | 1 | 34.65 | 35.00 | -1 | 6,642 | -0.02% |
|
| 2021/10/04 | 3 | 34.03 | 16 | 33.99 | 33.95 | -13 | 6,662 | -0.20% |
|
| 2021/10/01 | 5.1 | 35.37 | 0 | 0.00 | 34.90 | 5.1 | 6,716 | 0.08% |
|
| 2021/09/30 | 5 | 36.80 | 0 | 0.00 | 36.80 | 5 | 6,735 | 0.07% |
|
| 2021/09/29 | 5 | 37.11 | 20 | 36.90 | 36.65 | -15 | 6,833 | -0.22% |
|
| 2021/09/28 | 0 | 0.00 | 2 | 38.65 | 38.35 | -2 | 6,804 | -0.03% |
|
| 2021/09/27 | 42 | 38.40 | 44 | 38.04 | 37.85 | -2 | 6,787 | -0.03% |
|
| 2021/09/24 | 0 | 37.50 | 5 | 37.22 | 37.10 | -5 | 6,714 | -0.07% |
|
| 2021/09/23 | 1 | 36.65 | 5 | 37.11 | 36.95 | -4 | 6,777 | -0.06% |
|
| 2021/09/22 | 37.1 | 36.20 | 5 | 36.40 | 36.15 | 32.1 | 6,928 | 0.46% |
|
| 2021/09/17 | 14 | 38.14 | 1 | 38.00 | 37.40 | 13 | 7,059 | 0.18% |
|
| 2021/09/16 | 46 | 37.73 | 19 | 37.67 | 38.40 | 27 | 6,981 | 0.39% |
|
| 2021/09/15 | 4 | 36.33 | 25 | 36.60 | 36.15 | -21 | 6,894 | -0.30% |
|
| 2021/09/14 | 3 | 37.50 | 3 | 37.05 | 36.90 | 0 | 6,957 | 0.00% |
|
| 2021/09/13 | 32 | 36.00 | 8 | 37.09 | 37.85 | 24 | 6,938 | 0.35% |
|
| 2021/09/10 | 1 | 34.90 | 0 | 0.00 | 34.85 | 1 | 6,933 | 0.01% |
|
| 2021/09/09 | 1 | 34.85 | 0 | 0.00 | 34.60 | 1 | 7,102 | 0.01% |
|
| 2021/09/07 | 1 | 34.65 | 24 | 34.69 | 34.70 | -23 | 7,448 | -0.31% |
|
| 2021/09/06 | 0 | 0.00 | 10 | 35.79 | 35.30 | -10 | 7,824 | -0.13% |
|
| 2021/09/03 | 1 | 35.95 | 0 | 0.00 | 36.00 | 1 | 8,170 | 0.01% |
|
| 2021/09/02 | 30 | 36.20 | 31 | 35.55 | 35.55 | -1 | 8,282 | -0.01% |
|
| 2021/09/01 | 0.1 | 35.75 | 5 | 35.90 | 36.05 | -4.9 | 8,516 | -0.06% |
|
| 2021/08/31 | 18 | 35.65 | 0 | 0.00 | 35.55 | 18 | 8,541 | 0.21% |
|
| 2021/08/30 | 5 | 35.64 | 0 | 0.00 | 35.85 | 5 | 8,652 | 0.06% |
|
| 2021/08/27 | 0 | 0.00 | 2 | 35.10 | 35.15 | -2 | 8,678 | -0.02% |
|
| 2021/08/26 | 7 | 35.49 | 6 | 35.28 | 35.15 | 1 | 8,741 | 0.01% |
|
| 2021/08/25 | 3 | 35.47 | 0 | 0.00 | 35.75 | 3 | 8,821 | 0.03% |
|
| 2021/08/24 | 4 | 35.73 | 0 | 0.00 | 35.25 | 4 | 9,016 | 0.04% |
|
| 2021/08/23 | 8 | 35.43 | 3 | 35.50 | 35.50 | 5 | 9,076 | 0.06% |
|
| 2021/08/20 | 30 | 35.07 | 0 | 0.00 | 34.65 | 30 | 9,169 | 0.33% |
|
| 2021/08/19 | 3.1 | 34.97 | 1 | 35.10 | 34.65 | 2.1 | 9,207 | 0.02% |
|
| 2021/08/18 | 33 | 35.37 | 0 | 0.00 | 36.10 | 33 | 9,247 | 0.36% |
|
| 2021/08/17 | 6 | 35.61 | 0 | 0.00 | 35.35 | 6 | 9,273 | 0.06% |
|
| 2021/08/16 | 11 | 37.24 | 1 | 36.60 | 36.40 | 10 | 9,332 | 0.11% |
|
| 2021/08/12 | 1 | 37.70 | 3 | 38.08 | 37.70 | -2 | 9,542 | -0.02% |
|
| 2021/08/11 | 17 | 37.76 | 3 | 37.80 | 37.80 | 14 | 9,679 | 0.14% |
|
| 2021/08/10 | 2 | 38.98 | 3 | 39.12 | 38.90 | -1 | 9,767 | -0.01% |
|
| 2021/08/09 | 11 | 39.01 | 3 | 39.15 | 38.60 | 8 | 9,968 | 0.08% |
|
| 2021/08/06 | 16 | 41.38 | 22 | 41.35 | 40.35 | -6 | 10,073 | -0.06% |
|
| 2021/08/05 | 3 | 41.90 | 97 | 41.18 | 41.90 | -94 | 10,230 | -0.92% |
|
| 2021/08/04 | 5 | 41.40 | 16 | 41.78 | 41.55 | -11 | 10,568 | -0.10% |
|
| 2021/08/03 | 9.1 | 41.34 | 44 | 41.28 | 41.45 | -35 | 10,726 | -0.33% |
|
| 2021/08/02 | 10 | 40.05 | 22 | 39.50 | 39.95 | -12 | 10,541 | -0.11% |
|
| 2021/07/30 | 7 | 38.78 | 74.1 | 38.71 | 39.25 | -67.1 | 10,549 | -0.64% |
|
| 2021/07/29 | 12 | 37.40 | 11 | 37.99 | 37.90 | 1 | 10,492 | 0.01% |
|
| 2021/07/28 | 8 | 35.99 | 1 | 36.10 | 35.35 | 7 | 10,650 | 0.07% |
|
| 2021/07/27 | 1 | 38.15 | 7 | 37.44 | 36.75 | -6 | 11,139 | -0.05% |
|
| 2021/07/26 | 13 | 37.83 | 0 | 0.00 | 38.00 | 13 | 11,536 | 0.11% |
|
| 2021/07/23 | 34 | 37.63 | 41 | 37.22 | 37.20 | -7 | 11,968 | -0.06% |
|
| 2021/07/22 | 14 | 37.20 | 13 | 36.88 | 36.80 | 1 | 12,402 | 0.01% |
|
| 2021/07/21 | 6 | 36.42 | 2 | 36.50 | 36.45 | 4 | 12,772 | 0.03% |
|
| 2021/07/20 | 2 | 36.90 | 4 | 36.75 | 36.85 | -2 | 13,624 | -0.01% |
|
| 2021/07/19 | 35 | 37.59 | 31 | 37.50 | 37.50 | 4 | 14,204 | 0.03% |
|
| 2021/07/16 | 52.2 | 37.94 | 5 | 37.70 | 37.60 | 47.2 | 14,660 | 0.32% |
|
| 2021/07/15 | 35 | 37.15 | 30 | 38.15 | 38.05 | 5 | 15,033 | 0.03% |
|
| 2021/07/14 | 30 | 37.30 | 51 | 36.72 | 36.60 | -21 | 15,345 | -0.14% |
|
| 2021/07/13 | 49.1 | 38.19 | 31 | 36.80 | 37.40 | 18.1 | 16,141 | 0.11% |
|
| 2021/07/12 | 9.1 | 38.02 | 4 | 37.80 | 37.80 | 5.1 | 16,954 | 0.03% |
|
| 2021/07/09 | 5 | 37.78 | 0 | 0.00 | 37.80 | 5 | 17,653 | 0.03% |
|
| 2021/07/08 | 23 | 38.43 | 10 | 38.48 | 37.95 | 13 | 17,835 | 0.07% |
|
| 2021/07/07 | 9.1 | 38.96 | 10 | 38.91 | 38.15 | -1 | 18,004 | -0.01% |
|
| 2021/07/06 | 6 | 38.68 | 4 | 38.94 | 38.30 | 2 | 18,135 | 0.01% |
|
| 2021/07/05 | 22 | 39.60 | 7 | 39.83 | 39.75 | 15 | 18,084 | 0.08% |
|
| 2021/07/02 | 22.1 | 38.86 | 37.1 | 38.89 | 38.85 | -15 | 18,091 | -0.08% |
|
| 2021/07/01 | 7 | 38.84 | 21 | 39.35 | 38.45 | -14 | 18,302 | -0.08% |
|
| 2021/06/30 | 28 | 39.55 | 1 | 39.55 | 39.30 | 27 | 18,294 | 0.15% |
|
| 2021/06/29 | 128.1 | 40.67 | 29 | 39.49 | 39.20 | 99.1 | 18,468 | 0.54% |
大買/
|
| 2021/06/28 | 22 | 41.10 | 2 | 41.65 | 41.05 | 20 | 18,540 | 0.11% |
|
| 2021/06/25 | 1 | 40.90 | 0 | 0.00 | 40.50 | 1 | 18,401 | 0.01% |
|
| 2021/06/24 | 3 | 41.00 | 1 | 40.90 | 40.85 | 2 | 18,544 | 0.01% |
|
| 2021/06/23 | 6 | 40.18 | 4 | 40.46 | 40.80 | 2 | 18,455 | 0.01% |
|
| 2021/06/22 | 24 | 40.84 | 20 | 39.65 | 39.50 | 4 | 18,352 | 0.02% |
|
| 2021/06/21 | 8 | 39.51 | 12 | 39.63 | 40.35 | -4 | 18,246 | -0.02% |
|
| 2021/06/18 | 23.1 | 40.95 | 29 | 40.20 | 39.95 | -5.9 | 18,080 | -0.03% |
|
| 2021/06/17 | 8 | 39.93 | 7 | 40.49 | 40.60 | 1 | 17,986 | 0.01% |
|
| 2021/06/16 | 5 | 40.27 | 198 | 41.29 | 40.10 | -193 | 17,926 | -1.08% |
大賣/鉅額交易
|
| 2021/06/15 | 40 | 41.22 | 55 | 41.70 | 41.95 | -15 | 17,718 | -0.08% |
|
| 2021/06/11 | 32 | 38.80 | 60.1 | 39.34 | 40.00 | -28.1 | 17,336 | -0.16% |
|
| 2021/06/10 | 3 | 37.30 | 59 | 37.81 | 38.15 | -56 | 17,007 | -0.33% |
|
| 2021/06/09 | 89.1 | 37.19 | 34 | 37.26 | 37.20 | 55.1 | 16,904 | 0.33% |
|
| 2021/06/08 | 0.2 | 36.13 | 13 | 35.97 | 36.30 | -12.8 | 16,667 | -0.08% |
|
| 2021/06/07 | 26.1 | 35.45 | 30 | 35.84 | 35.85 | -3.9 | 16,735 | -0.02% |
|
| 2021/06/04 | 24.1 | 36.81 | 2 | 36.75 | 36.65 | 22.1 | 16,664 | 0.13% |
|
| 2021/06/03 | 47 | 36.80 | 24 | 37.11 | 37.25 | 23 | 16,671 | 0.14% |
|
| 2021/06/02 | 11 | 36.68 | 21 | 36.56 | 36.40 | -10 | 16,689 | -0.06% |
|
| 2021/06/01 | 27.1 | 37.83 | 44 | 38.04 | 37.25 | -16.9 | 16,592 | -0.10% |
|
| 2021/05/31 | 39 | 36.78 | 4 | 36.85 | 37.05 | 35 | 16,440 | 0.21% |
|
| 2021/05/28 | 51 | 36.46 | 0 | 0.00 | 36.40 | 51 | 16,429 | 0.31% |
|
| 2021/05/27 | 10 | 35.78 | 21 | 36.15 | 36.20 | -11 | 16,365 | -0.07% |
|
| 2021/05/26 | 13 | 35.60 | 24 | 36.18 | 35.75 | -11 | 16,338 | -0.07% |
|
| 2021/05/25 | 28 | 35.45 | 5 | 35.53 | 35.50 | 23 | 16,250 | 0.14% |
|
| 2021/05/24 | 6 | 35.48 | 29 | 35.34 | 35.25 | -23 | 16,189 | -0.14% |
|
| 2021/05/21 | 34 | 34.79 | 42 | 34.74 | 34.65 | -8 | 16,131 | -0.05% |
|
| 2021/05/20 | 55 | 34.70 | 22 | 33.77 | 33.70 | 33 | 16,144 | 0.20% |
|
| 2021/05/19 | 26 | 33.47 | 35 | 34.10 | 34.25 | -9 | 15,972 | -0.06% |
|
| 2021/05/18 | 39 | 33.92 | 21 | 34.30 | 34.25 | 18 | 15,837 | 0.11% |
|
| 2021/05/17 | 9.1 | 32.90 | 9 | 32.59 | 32.10 | 0.1 | 15,722 | 0.00% |
|
| 2021/05/14 | 23 | 35.22 | 16 | 34.73 | 34.50 | 7 | 15,490 | 0.04% |
|
| 2021/05/13 | 10 | 35.73 | 9 | 35.61 | 35.05 | 1 | 15,242 | 0.01% |
|
| 2021/05/12 | 34 | 36.49 | 50 | 36.49 | 36.25 | -16 | 14,940 | -0.11% |
|
| 2021/05/11 | 23 | 38.13 | 43 | 38.22 | 38.00 | -20 | 14,462 | -0.14% |
|
| 2021/05/10 | 2 | 40.88 | 0 | 0.00 | 40.55 | 2 | 14,152 | 0.01% |
|
| 2021/05/07 | 1 | 40.15 | 26 | 40.37 | 40.50 | -25 | 14,117 | -0.18% |
|
| 2021/05/06 | 13.5 | 39.96 | 25 | 40.11 | 39.65 | -11.5 | 13,953 | -0.08% |
|
| 2021/05/05 | 48.3 | 40.79 | 10 | 40.03 | 39.45 | 38.3 | 13,762 | 0.28% |
|
| 2021/05/04 | 56.2 | 40.60 | 76.5 | 40.85 | 40.60 | -20.3 | 13,491 | -0.15% |
|
| 2021/05/03 | 27.1 | 42.92 | 14.1 | 43.41 | 42.15 | 13 | 12,947 | 0.10% |
|
| 2021/04/29 | 24 | 42.39 | 59 | 42.53 | 41.60 | -35 | 12,558 | -0.28% |
|
| 2021/04/28 | 21.1 | 44.07 | 25 | 43.80 | 43.10 | -3.9 | 12,112 | -0.03% |
|
| 2021/04/27 | 41 | 42.86 | 21 | 43.06 | 43.15 | 20 | 11,739 | 0.17% |
|
| 2021/04/26 | 69 | 44.32 | 61.1 | 44.67 | 44.70 | 7.9 | 11,342 | 0.07% |
|
| 2021/04/23 | 24 | 39.74 | 122.1 | 40.17 | 41.80 | -98.1 | 10,462 | -0.94% |
大賣/
|
| 2021/04/22 | 39 | 39.22 | 52 | 39.28 | 38.00 | -13 | 9,884 | -0.13% |
|
| 2021/04/21 | 19 | 40.76 | 54 | 41.21 | 40.60 | -35 | 9,433 | -0.37% |
|
| 2021/04/20 | 39 | 39.56 | 7 | 39.20 | 39.95 | 32 | 9,050 | 0.35% |
|
| 2021/04/19 | 61 | 40.79 | 36 | 40.69 | 40.10 | 25 | 8,710 | 0.29% |
|
| 2021/04/16 | 46 | 38.07 | 63.1 | 38.64 | 39.45 | -17.1 | 7,903 | -0.22% |
|
| 2021/04/15 | 224 | 35.74 | 54 | 35.60 | 35.90 | 170 | 7,040 | 2.41% |
大買/鉅額交易
|
| 2021/04/14 | 5 | 32.79 | 63 | 32.41 | 32.65 | -58 | 6,352 | -0.91% |
|
| 2021/04/13 | 12 | 33.33 | 28 | 33.35 | 33.10 | -16 | 6,203 | -0.26% |
|
| 2021/04/12 | 24 | 32.22 | 20 | 32.51 | 32.80 | 4 | 5,987 | 0.07% |
|
| 2021/04/09 | 0 | 31.53 | 44 | 31.45 | 31.50 | -44 | 5,789 | -0.76% |
|
| 2021/04/08 | 9 | 31.72 | 39 | 31.44 | 31.45 | -30 | 5,763 | -0.52% |
|
| 2021/04/07 | 48 | 31.68 | 22 | 31.73 | 31.45 | 26 | 5,728 | 0.45% |
|
| 2021/04/06 | 24 | 31.23 | 10 | 31.10 | 30.95 | 14 | 5,545 | 0.25% |
|
| 2021/04/01 | 1 | 31.25 | 28.1 | 31.15 | 31.20 | -27.1 | 5,507 | -0.49% |
|
| 2021/03/31 | 43 | 30.61 | 17 | 30.50 | 30.85 | 26 | 5,291 | 0.49% |
|
| 2021/03/30 | 2 | 29.60 | 4 | 29.70 | 29.70 | -2 | 5,047 | -0.04% |
|
| 2021/03/29 | 30 | 29.86 | 17 | 29.91 | 29.70 | 13 | 5,032 | 0.26% |
|
| 2021/03/26 | 15 | 29.00 | 23 | 28.94 | 28.85 | -8 | 4,899 | -0.16% |
|
| 2021/03/25 | 1 | 28.95 | 0 | 0.00 | 28.90 | 1 | 4,959 | 0.02% |
|
| 2021/03/24 | 42 | 29.30 | 0 | 0.00 | 29.05 | 42 | 5,108 | 0.82% |
|
| 2021/03/23 | 10.1 | 29.22 | 10 | 28.91 | 29.00 | 0.1 | 5,115 | 0.00% |
|
| 2021/03/22 | 0 | 0.00 | 5 | 29.10 | 29.20 | -5 | 5,117 | -0.10% |
|
| 2021/03/19 | 10 | 28.85 | 29 | 28.98 | 29.10 | -19 | 5,107 | -0.37% |
|
| 2021/03/18 | 11 | 28.54 | 6 | 28.55 | 28.55 | 5 | 5,078 | 0.10% |
|
| 2021/03/17 | 11 | 28.84 | 11 | 28.77 | 28.50 | 0 | 5,164 | 0.00% |
|
| 2021/03/16 | 0 | 0.00 | 96 | 28.81 | 28.80 | -96 | 5,284 | -1.82% |
|
| 2021/03/15 | 0 | 28.75 | 5 | 28.60 | 28.70 | -5 | 5,431 | -0.09% |
|
| 2021/03/12 | 1 | 28.90 | 8 | 28.85 | 28.75 | -7 | 5,570 | -0.13% |
|
| 2021/03/11 | 0 | 0.00 | 12 | 28.83 | 29.00 | -12 | 5,683 | -0.21% |
|
| 2021/03/10 | 10 | 28.35 | 21 | 28.48 | 28.50 | -11 | 5,756 | -0.19% |
|
| 2021/03/09 | 3 | 27.95 | 3 | 28.07 | 28.05 | 0 | 5,996 | 0.00% |
|
| 2021/03/08 | 11 | 27.96 | 67 | 28.13 | 28.10 | -56 | 6,033 | -0.93% |
|
| 2021/03/05 | 7 | 28.53 | 1 | 28.60 | 28.55 | 6 | 6,024 | 0.10% |
|
| 2021/03/04 | 5 | 28.85 | 0 | 0.00 | 28.80 | 5 | 6,133 | 0.08% |
|
| 2021/03/03 | 0.1 | 29.10 | 0.1 | 29.30 | 29.30 | 0 | 6,148 | 0.00% |
|
| 2021/03/02 | 4 | 29.06 | 1 | 28.85 | 28.60 | 3 | 6,130 | 0.05% |
|
| 2021/02/26 | 0.1 | 28.95 | 10 | 28.75 | 29.00 | -9.9 | 6,252 | -0.16% |
|
| 2021/02/24 | 12 | 28.87 | 0 | 0.00 | 28.75 | 12 | 6,335 | 0.19% |
|
| 2021/02/23 | 3 | 28.97 | 0 | 0.00 | 29.05 | 3 | 6,537 | 0.05% |
|
| 2021/02/22 | 11 | 28.84 | 2 | 29.05 | 29.35 | 9 | 6,546 | 0.14% |
|
| 2021/02/18 | 26 | 28.51 | 2 | 28.45 | 28.60 | 24 | 6,541 | 0.37% |
|
| 2021/02/17 | 10 | 28.30 | 5 | 28.50 | 28.55 | 5 | 6,536 | 0.08% |
|
| 2021/02/05 | 1 | 28.10 | 0 | 0.00 | 28.00 | 1 | 6,498 | 0.02% |
|
| 2021/02/04 | 10 | 28.35 | 1 | 28.20 | 28.15 | 9 | 6,480 | 0.14% |
|
| 2021/02/03 | 3 | 28.30 | 0 | 0.00 | 28.35 | 3 | 6,522 | 0.05% |
|
| 2021/02/02 | 0 | 0.00 | 2 | 28.25 | 28.30 | -2 | 6,595 | -0.03% |
|
| 2021/02/01 | 3 | 28.15 | 0 | 0.00 | 28.00 | 3 | 6,638 | 0.05% |
|
| 2021/01/29 | 2 | 28.10 | 2 | 28.45 | 28.45 | 0 | 6,598 | 0.00% |
|
| 2021/01/28 | 0 | 27.95 | 1 | 27.90 | 28.00 | -1 | 6,538 | -0.01% |
|
| 2021/01/27 | 1 | 28.15 | 1 | 28.15 | 28.20 | 0 | 6,506 | 0.00% |
|
| 2021/01/26 | 2.1 | 27.98 | 0 | 0.00 | 28.00 | 2.1 | 6,491 | 0.03% |
|
| 2021/01/25 | 2 | 28.20 | 5 | 28.26 | 28.25 | -3 | 6,474 | -0.05% |
|
| 2021/01/22 | 1 | 27.95 | 0 | 0.00 | 27.85 | 1 | 6,458 | 0.02% |
|
| 2021/01/21 | 3 | 28.45 | 4 | 28.16 | 28.00 | -1 | 6,408 | -0.02% |
|
| 2021/01/20 | 100 | 28.68 | 5 | 28.35 | 28.30 | 95 | 6,375 | 1.49% |
|
| 2021/01/19 | 0 | 29.35 | 9 | 29.37 | 29.15 | -9 | 6,314 | -0.14% |
|
| 2021/01/18 | 1.1 | 29.23 | 30 | 29.35 | 29.40 | -28.9 | 6,285 | -0.46% |
|
| 2021/01/15 | 0 | 0.00 | 2 | 29.55 | 29.80 | -2 | 6,253 | -0.03% |
|
| 2021/01/14 | 30 | 30.30 | 0 | 0.00 | 30.10 | 30 | 6,205 | 0.48% |
|
| 2021/01/13 | 41 | 29.75 | 17.2 | 29.70 | 29.75 | 23.8 | 6,175 | 0.38% |
|
| 2021/01/12 | 3 | 29.77 | 2 | 30.00 | 29.40 | 1 | 6,141 | 0.02% |
|
| 2021/01/11 | 0 | 29.80 | 1 | 30.10 | 30.10 | -1 | 6,098 | -0.02% |
|
| 2021/01/08 | 3 | 29.90 | 6 | 29.72 | 29.55 | -3 | 6,060 | -0.05% |
|
| 2021/01/07 | 1 | 30.06 | 0 | 0.00 | 29.95 | 1 | 5,996 | 0.02% |
|
| 2021/01/06 | 7 | 30.14 | 71 | 30.18 | 30.00 | -64 | 5,955 | -1.07% |
|
| 2021/01/05 | 71 | 31.18 | 0 | 0.00 | 30.85 | 71 | 5,853 | 1.21% |
|
| 2021/01/04 | 1 | 31.40 | 1 | 31.35 | 31.40 | 0 | 5,805 | 0.00% |
|
| 2020/12/31 | 5 | 30.85 | 5 | 30.85 | 30.75 | 0 | 5,767 | 0.00% |
|
| 2020/12/30 | 1 | 31.15 | 0 | 0.00 | 31.25 | 1 | 5,816 | 0.02% |
|
| 2020/12/29 | 40 | 31.60 | 40.1 | 31.32 | 31.30 | 0 | 5,781 | 0.00% |
|
| 2020/12/28 | 10 | 31.30 | 6 | 31.17 | 31.20 | 4 | 5,705 | 0.07% |
|
| 2020/12/25 | 40 | 30.80 | 41 | 30.59 | 30.55 | -1 | 5,630 | -0.02% |
|
| 2020/12/24 | 5 | 30.47 | 0 | 0.00 | 30.30 | 5 | 5,600 | 0.09% |
|
| 2020/12/23 | 0.1 | 30.40 | 0 | 0.00 | 30.30 | 0.1 | 5,603 | 0.00% |
|
| 2020/12/22 | 9.1 | 30.51 | 1 | 31.00 | 30.05 | 8.1 | 5,630 | 0.14% |
|
| 2020/12/21 | 6 | 30.66 | 0 | 0.00 | 30.70 | 6 | 5,620 | 0.11% |
|
| 2020/12/18 | 38 | 31.92 | 36 | 31.47 | 31.35 | 2 | 5,590 | 0.04% |
|
| 2020/12/16 | 3 | 31.00 | 0 | 0.00 | 31.25 | 3 | 5,463 | 0.05% |
|
| 2020/12/15 | 1 | 30.45 | 2 | 31.50 | 30.55 | -1 | 5,455 | -0.02% |
|
| 2020/12/14 | 0 | 0.00 | 11 | 31.08 | 31.45 | -11 | 5,418 | -0.20% |
|
| 2020/12/11 | 11 | 30.90 | 1 | 30.95 | 30.90 | 10 | 5,397 | 0.19% |
|
| 2020/12/10 | 16 | 32.56 | 24 | 31.88 | 31.60 | -8 | 5,361 | -0.15% |
|
| 2020/12/09 | 9 | 32.33 | 41 | 32.50 | 32.45 | -32 | 5,222 | -0.61% |
|
| 2020/12/08 | 2 | 31.88 | 12 | 32.47 | 31.80 | -10 | 5,085 | -0.20% |
|
| 2020/12/07 | 8 | 31.54 | 3 | 31.52 | 31.70 | 5 | 5,005 | 0.10% |
|
| 2020/12/04 | 25.1 | 31.44 | 11.1 | 31.30 | 31.30 | 14 | 4,944 | 0.28% |
|
| 2020/12/03 | 44 | 32.12 | 15 | 32.26 | 32.05 | 29 | 4,829 | 0.60% |
|
| 2020/12/02 | 1 | 31.30 | 5 | 31.63 | 31.50 | -4 | 4,736 | -0.08% |
|
| 2020/12/01 | 0 | 0.00 | 48 | 31.33 | 31.30 | -48 | 4,723 | -1.02% |
|
| 2020/11/30 | 36 | 31.06 | 3 | 31.20 | 31.30 | 33 | 4,715 | 0.70% |
|
| 2020/11/27 | 1 | 30.95 | 53 | 31.26 | 31.00 | -52 | 4,718 | -1.10% |
|
| 2020/11/26 | 3 | 30.70 | 31 | 31.00 | 30.95 | -28 | 4,708 | -0.59% |
|
| 2020/11/25 | 18 | 30.65 | 10 | 31.07 | 30.60 | 8 | 4,826 | 0.17% |
|
| 2020/11/23 | 11 | 30.50 | 16 | 30.43 | 30.25 | -5 | 4,833 | -0.10% |
|
| 2020/11/20 | 11.1 | 30.09 | 49 | 30.40 | 30.45 | -37.9 | 4,811 | -0.79% |
|
| 2020/11/19 | 1 | 29.55 | 1 | 29.65 | 29.50 | 0 | 4,603 | 0.00% |
|
| 2020/11/18 | 2 | 29.50 | 3 | 29.60 | 29.40 | -1 | 4,566 | -0.02% |
|
| 2020/11/17 | 0.1 | 28.55 | 12 | 28.45 | 28.55 | -12 | 4,468 | -0.27% |
|
| 2020/11/16 | 0 | 28.75 | 0 | 0.00 | 28.55 | 0 | 4,604 | 0.00% |
|
| 2020/11/13 | 1.1 | 28.57 | 0 | 0.00 | 28.60 | 1.1 | 4,612 | 0.02% |
|
| 2020/11/12 | 10 | 28.90 | 0 | 0.00 | 28.80 | 10 | 4,618 | 0.22% |
|
| 2020/11/10 | 39 | 29.02 | 2 | 29.23 | 29.30 | 37 | 4,643 | 0.80% |
|
| 2020/11/09 | 0 | 28.80 | 0 | 0.00 | 28.60 | 0 | 4,601 | 0.00% |
|
| 2020/11/06 | 0 | 0.00 | 9 | 28.82 | 28.80 | -9 | 4,597 | -0.20% |
|
| 2020/11/05 | 2 | 28.93 | 1 | 29.10 | 28.95 | 1 | 4,625 | 0.02% |
|
| 2020/11/04 | 0 | 0.00 | 11 | 28.58 | 28.65 | -11 | 4,656 | -0.24% |
|
| 2020/11/02 | 7 | 28.59 | 7 | 28.40 | 28.40 | 0 | 4,922 | 0.00% |
|
| 2020/10/30 | 0 | 0.00 | 37 | 28.50 | 28.70 | -37 | 4,970 | -0.74% |
|
| 2020/10/29 | 1 | 28.70 | 1 | 29.10 | 28.80 | 0 | 5,076 | 0.00% |
|
| 2020/10/28 | 2 | 29.00 | 5 | 29.00 | 29.00 | -3 | 5,093 | -0.06% |
|
| 2020/10/27 | 38 | 29.40 | 3 | 29.42 | 29.25 | 35 | 5,119 | 0.68% |
|
| 2020/10/26 | 12 | 28.88 | 0 | 0.00 | 28.90 | 12 | 5,106 | 0.23% |
|
| 2020/10/23 | 2 | 28.75 | 1 | 28.80 | 28.75 | 1 | 5,166 | 0.02% |
|
| 2020/10/21 | 2 | 29.00 | 0 | 0.00 | 28.75 | 2 | 5,398 | 0.04% |
|
| 2020/10/19 | 1 | 28.90 | 0 | 0.00 | 28.80 | 1 | 5,572 | 0.02% |
|
| 2020/10/16 | 1 | 29.05 | 2 | 28.68 | 28.60 | -1 | 5,630 | -0.02% |
|
| 2020/10/15 | 0 | 0.00 | 6 | 29.05 | 29.00 | -6 | 5,689 | -0.11% |
|
| 2020/10/14 | 1 | 29.30 | 1 | 29.45 | 29.45 | 0 | 5,784 | 0.00% |
|
| 2020/10/13 | 1 | 29.20 | 1 | 29.25 | 29.15 | 0 | 5,862 | 0.00% |
|
| 2020/10/12 | 2 | 29.25 | 2 | 29.25 | 29.20 | 0 | 5,949 | 0.00% |
|
| 2020/10/08 | 1 | 29.45 | 24 | 29.56 | 29.20 | -23 | 6,003 | -0.38% |
|
| 2020/10/07 | 41 | 29.70 | 42 | 29.61 | 29.50 | -1 | 6,051 | -0.02% |
|
| 2020/10/06 | 3 | 29.05 | 0 | 0.00 | 29.00 | 3 | 6,028 | 0.05% |
|
| 2020/10/05 | 11 | 28.84 | 0 | 0.00 | 28.90 | 11 | 6,176 | 0.18% |
|
| 2020/09/30 | 1 | 28.60 | 0 | 0.00 | 28.60 | 1 | 6,314 | 0.02% |
|
| 2020/09/29 | 3 | 28.75 | 0 | 0.00 | 28.60 | 3 | 6,436 | 0.05% |
|
| 2020/09/28 | 3 | 28.47 | 0 | 0.00 | 28.45 | 3 | 6,627 | 0.05% |
|
| 2020/09/25 | 1 | 28.45 | 5 | 28.18 | 28.35 | -4 | 6,782 | -0.06% |
|
| 2020/09/24 | 3 | 28.90 | 0 | 0.00 | 28.35 | 3 | 6,839 | 0.04% |
|
| 2020/09/23 | 2 | 29.40 | 0 | 0.00 | 29.30 | 2 | 6,911 | 0.03% |
|
| 2020/09/22 | 26 | 29.64 | 4 | 29.60 | 29.60 | 22 | 7,288 | 0.30% |
|
| 2020/09/21 | 0 | 0.00 | 2 | 30.55 | 30.15 | -2 | 7,600 | -0.03% |
|
| 2020/09/18 | 1.1 | 30.30 | 4 | 30.14 | 30.10 | -2.9 | 7,613 | -0.04% |
|
| 2020/09/17 | 1.1 | 30.31 | 5 | 30.37 | 30.25 | -4 | 7,653 | -0.05% |
|
| 2020/09/16 | 0 | 30.80 | 0 | 0.00 | 30.50 | 0 | 7,675 | 0.00% |
|
| 2020/09/15 | 0 | 30.70 | 1 | 30.80 | 30.70 | -1 | 7,687 | -0.01% |
|
| 2020/09/14 | 2 | 30.45 | 1 | 30.40 | 30.45 | 1 | 7,913 | 0.01% |
|
| 2020/09/11 | 0 | 30.45 | 0 | 0.00 | 30.25 | 0 | 8,004 | 0.00% |
|
| 2020/09/10 | 1 | 30.55 | 1 | 31.25 | 30.55 | 0 | 8,207 | 0.00% |
|
| 2020/09/09 | 0 | 31.00 | 1 | 30.90 | 31.00 | -1 | 8,241 | -0.01% |
|
| 2020/09/08 | 1 | 30.70 | 10 | 30.85 | 30.45 | -9 | 8,310 | -0.11% |
|
| 2020/09/07 | 2 | 31.53 | 3 | 31.38 | 31.00 | -1 | 8,379 | -0.01% |
|
| 2020/09/04 | 40 | 30.60 | 42 | 30.60 | 30.60 | -2 | 8,293 | -0.02% |
|
| 2020/09/03 | 0.2 | 30.70 | 2 | 30.70 | 30.55 | -1.8 | 8,287 | -0.02% |
|
| 2020/09/02 | 14 | 30.94 | 4 | 30.85 | 30.80 | 10 | 8,260 | 0.12% |
|
| 2020/09/01 | 2 | 30.33 | 3 | 30.43 | 30.45 | -1 | 8,207 | -0.01% |
|
| 2020/08/31 | 8 | 30.79 | 9 | 30.54 | 30.10 | -1 | 8,182 | -0.01% |
|
| 2020/08/28 | 46 | 30.09 | 45 | 30.00 | 30.00 | 1 | 8,058 | 0.01% |
|
| 2020/08/27 | 3.1 | 30.15 | 40 | 29.70 | 29.80 | -36.9 | 8,063 | -0.46% |
|
| 2020/08/26 | 0 | 0.00 | 2 | 30.10 | 30.05 | -2 | 7,941 | -0.03% |
|
| 2020/08/25 | 40 | 29.20 | 33 | 29.26 | 28.95 | 7 | 7,929 | 0.09% |
|
| 2020/08/24 | 15.1 | 29.27 | 0 | 0.00 | 28.90 | 15.1 | 7,983 | 0.19% |
|
| 2020/08/20 | 1 | 28.35 | 6 | 29.25 | 28.10 | -5 | 8,171 | -0.06% |
|
| 2020/08/19 | 3 | 29.60 | 2 | 29.40 | 29.40 | 1 | 8,176 | 0.01% |
|
| 2020/08/18 | 2 | 30.03 | 0 | 0.00 | 29.75 | 2 | 8,281 | 0.02% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 30.30 | 30.20 | -1 | 8,289 | -0.01% |
|
| 2020/08/14 | 2 | 29.60 | 2 | 30.00 | 30.00 | 0 | 8,261 | 0.00% |
|
| 2020/08/13 | 1 | 29.75 | 0 | 0.00 | 29.45 | 1 | 8,271 | 0.01% |
|
| 2020/08/12 | 0 | 30.00 | 2 | 29.85 | 29.75 | -2 | 8,262 | -0.02% |
|
| 2020/08/11 | 1 | 30.25 | 0 | 0.00 | 30.15 | 1 | 8,251 | 0.01% |
|
| 2020/08/10 | 5.2 | 30.60 | 8 | 30.61 | 30.45 | -2.8 | 8,272 | -0.03% |
|
| 2020/08/07 | 8.1 | 30.18 | 11 | 30.29 | 30.10 | -3 | 8,296 | -0.04% |
|
| 2020/08/06 | 1 | 31.35 | 7 | 31.14 | 31.05 | -6 | 8,239 | -0.07% |
|
| 2020/08/05 | 1 | 30.30 | 0 | 0.00 | 30.25 | 1 | 8,120 | 0.01% |
|
| 2020/08/04 | 2 | 30.73 | 2 | 30.28 | 30.35 | 0 | 8,116 | 0.00% |
|
| 2020/08/03 | 6 | 30.23 | 9 | 29.96 | 29.85 | -3 | 8,021 | -0.04% |
|
| 2020/07/31 | 0 | 0.00 | 5 | 30.10 | 29.90 | -5 | 8,109 | -0.06% |
|
| 2020/07/30 | 5.1 | 29.95 | 13 | 30.06 | 29.90 | -7.9 | 8,131 | -0.10% |
|
| 2020/07/29 | 34 | 29.40 | 0 | 0.00 | 29.50 | 34 | 8,105 | 0.42% |
|
| 2020/07/28 | 5.1 | 29.59 | 0 | 0.00 | 28.95 | 5.1 | 8,104 | 0.06% |
|
| 2020/07/27 | 1.1 | 30.21 | 0 | 0.00 | 30.05 | 1.1 | 8,020 | 0.01% |
|
| 2020/07/24 | 4 | 31.26 | 2 | 31.08 | 30.75 | 2 | 7,968 | 0.03% |
|
| 2020/07/23 | 2 | 30.93 | 0 | 0.00 | 30.90 | 2 | 7,898 | 0.03% |
|
| 2020/07/22 | 0 | 0.00 | 1 | 31.65 | 31.25 | -1 | 7,899 | -0.01% |
|
| 2020/07/21 | 2 | 31.25 | 10 | 31.40 | 31.20 | -8 | 7,864 | -0.10% |
|
| 2020/07/17 | 1 | 30.75 | 12 | 31.05 | 31.00 | -11 | 7,761 | -0.14% |
|
| 2020/07/16 | 40.1 | 31.60 | 40 | 31.10 | 31.15 | 0.1 | 7,761 | 0.00% |
|
| 2020/07/15 | 15.1 | 31.30 | 2 | 30.70 | 30.70 | 13.1 | 7,708 | 0.17% |
|
| 2020/07/14 | 6.1 | 31.16 | 45 | 30.93 | 31.00 | -39 | 7,806 | -0.50% |
|
| 2020/07/13 | 16.2 | 31.54 | 0 | 0.00 | 31.80 | 16.2 | 7,782 | 0.21% |
|
| 2020/07/10 | 12 | 32.17 | 9 | 31.63 | 31.30 | 3 | 7,843 | 0.04% |
|
| 2020/07/09 | 35.1 | 33.12 | 6 | 33.00 | 32.90 | 29.1 | 7,741 | 0.38% |
|
| 2020/07/08 | 13 | 33.28 | 15 | 33.47 | 33.45 | -2 | 7,696 | -0.03% |
|
| 2020/07/07 | 20.3 | 33.15 | 7 | 33.11 | 32.95 | 13.3 | 7,652 | 0.17% |
|
| 2020/07/06 | 2.1 | 32.81 | 26 | 33.09 | 33.10 | -23.9 | 7,565 | -0.32% |
|
| 2020/07/03 | 43.2 | 33.02 | 3 | 32.75 | 32.40 | 40.2 | 7,551 | 0.53% |
|
| 2020/07/02 | 3 | 32.77 | 7 | 32.71 | 32.50 | -4 | 7,536 | -0.05% |
|
| 2020/07/01 | 48 | 32.74 | 77 | 32.71 | 32.35 | -29 | 7,466 | -0.39% |
|
| 2020/06/30 | 25 | 32.00 | 18 | 31.93 | 33.15 | 7 | 7,086 | 0.10% |
|
| 2020/06/24 | 0.1 | 30.75 | 6 | 30.60 | 30.50 | -6 | 6,829 | -0.09% |
|
| 2020/06/23 | 0 | 0.00 | 1 | 30.60 | 30.60 | -1 | 6,858 | -0.01% |
|
| 2020/06/22 | 3 | 30.50 | 3 | 30.55 | 30.50 | 0 | 6,869 | 0.00% |
|
| 2020/06/19 | 20 | 30.98 | 1 | 30.90 | 30.30 | 19 | 6,947 | 0.27% |
|
| 2020/06/18 | 35 | 30.81 | 44 | 30.80 | 30.80 | -9 | 6,746 | -0.13% |
|
| 2020/06/17 | 43 | 30.90 | 15 | 30.78 | 30.75 | 28 | 6,739 | 0.42% |
|
| 2020/06/16 | 11.1 | 30.00 | 34 | 30.05 | 30.00 | -22.9 | 6,809 | -0.34% |
|
| 2020/06/15 | 12 | 29.34 | 10 | 30.30 | 29.70 | 2 | 7,172 | 0.03% |
|
| 2020/06/12 | 36 | 28.84 | 1 | 29.05 | 29.15 | 35 | 7,177 | 0.49% |
|
| 2020/06/11 | 28 | 30.32 | 9 | 30.13 | 29.85 | 19 | 7,204 | 0.26% |
|
| 2020/06/10 | 22 | 30.18 | 0 | 0.00 | 30.05 | 22 | 7,285 | 0.30% |
|
| 2020/06/09 | 0 | 0.00 | 5 | 30.30 | 30.15 | -5 | 7,462 | -0.07% |
|
| 2020/06/08 | 17 | 30.50 | 12 | 30.48 | 30.45 | 5 | 7,598 | 0.07% |
|
| 2020/06/05 | 0 | 30.20 | 4 | 30.16 | 30.15 | -4 | 7,587 | -0.05% |
|
| 2020/06/04 | 6 | 30.18 | 1 | 30.50 | 30.20 | 5 | 7,633 | 0.07% |
|
| 2020/06/03 | 5 | 30.12 | 4 | 30.15 | 30.15 | 1 | 7,707 | 0.01% |
|
| 2020/06/02 | 1 | 30.10 | 0 | 0.00 | 30.00 | 1 | 7,759 | 0.01% |
|
| 2020/06/01 | 1 | 30.16 | 21 | 30.16 | 30.55 | -20 | 7,836 | -0.26% |
|
| 2020/05/29 | 1 | 30.00 | 51 | 30.27 | 30.50 | -50 | 7,867 | -0.64% |
|
| 2020/05/28 | 12 | 29.68 | 10 | 29.95 | 29.60 | 2 | 8,077 | 0.02% |
|
| 2020/05/27 | 45 | 30.81 | 9 | 30.67 | 30.70 | 36 | 8,086 | 0.45% |
|
| 2020/05/26 | 4 | 30.10 | 14 | 30.02 | 30.00 | -10 | 8,123 | -0.12% |
|
| 2020/05/25 | 0 | 0.00 | 2 | 29.38 | 29.50 | -2 | 8,136 | -0.02% |
|
| 2020/05/22 | 8 | 28.40 | 0 | 0.00 | 28.10 | 8 | 8,028 | 0.10% |
|
| 2020/05/21 | 1 | 28.80 | 40 | 28.80 | 28.80 | -39 | 8,024 | -0.49% |
|
| 2020/05/20 | 40 | 29.00 | 7 | 29.03 | 28.70 | 33 | 8,128 | 0.41% |
|
| 2020/05/19 | 42 | 28.23 | 1 | 28.60 | 28.65 | 41 | 8,101 | 0.51% |
|
| 2020/05/18 | 14 | 28.03 | 8 | 27.93 | 27.95 | 6 | 8,078 | 0.07% |
|
| 2020/05/15 | 12 | 28.61 | 3 | 28.37 | 28.30 | 9 | 8,076 | 0.11% |
|
| 2020/05/14 | 7 | 28.74 | 2 | 28.20 | 28.20 | 5 | 8,040 | 0.06% |
|
| 2020/05/13 | 10 | 29.16 | 2 | 29.30 | 29.15 | 8 | 7,992 | 0.10% |
|
| 2020/05/12 | 4 | 29.05 | 2 | 29.10 | 29.10 | 2 | 7,979 | 0.03% |
|
| 2020/05/11 | 2 | 29.15 | 21 | 28.90 | 28.90 | -19 | 7,968 | -0.24% |
|
| 2020/05/08 | 21 | 28.90 | 1 | 29.00 | 28.90 | 20 | 7,937 | 0.25% |
|
| 2020/05/07 | 4 | 29.08 | 6 | 28.80 | 29.10 | -2 | 7,925 | -0.02% |
|
| 2020/05/06 | 4 | 29.88 | 4 | 29.93 | 29.70 | 0 | 7,842 | 0.00% |
|
| 2020/05/05 | 2 | 29.73 | 11 | 29.58 | 29.40 | -9 | 7,803 | -0.12% |
|
| 2020/05/04 | 12 | 29.28 | 68 | 29.25 | 29.25 | -56 | 7,814 | -0.72% |
|
| 2020/04/30 | 15 | 30.13 | 5 | 30.00 | 30.00 | 10 | 7,805 | 0.13% |
|
| 2020/04/29 | 2 | 29.90 | 2 | 30.05 | 29.85 | 0 | 7,858 | 0.00% |
|
| 2020/04/28 | 1 | 29.95 | 20 | 29.90 | 29.95 | -19 | 7,869 | -0.24% |
|
| 2020/04/27 | 4 | 29.70 | 14 | 30.00 | 30.00 | -10 | 7,955 | -0.13% |
|
| 2020/04/24 | 21 | 29.19 | 1 | 29.30 | 29.15 | 20 | 7,894 | 0.25% |
|
| 2020/04/23 | 11 | 28.90 | 0 | 0.00 | 28.80 | 11 | 7,896 | 0.14% |
|
| 2020/04/22 | 12 | 28.63 | 0 | 0.00 | 28.60 | 12 | 7,870 | 0.15% |
|
| 2020/04/21 | 5 | 28.95 | 22 | 28.95 | 28.80 | -17 | 7,852 | -0.22% |
|
| 2020/04/20 | 11 | 29.81 | 10 | 29.98 | 30.05 | 1 | 7,769 | 0.01% |
|
| 2020/04/17 | 24 | 30.36 | 26 | 31.42 | 30.05 | -2 | 7,769 | -0.03% |
|
| 2020/04/16 | 1 | 31.20 | 0 | 0.00 | 31.20 | 1 | 7,613 | 0.01% |
|
| 2020/04/15 | 0 | 0.00 | 2 | 31.40 | 31.20 | -2 | 7,598 | -0.03% |
|
| 2020/04/14 | 25 | 30.65 | 2 | 30.75 | 30.60 | 23 | 7,525 | 0.31% |
|
| 2020/04/13 | 0 | 30.60 | 0 | 0.00 | 30.60 | 0 | 7,578 | 0.00% |
|
| 2020/04/10 | 0 | 0.00 | 3 | 29.93 | 30.40 | -3 | 7,528 | -0.04% |
|
| 2020/04/09 | 0 | 0.00 | 12 | 29.90 | 29.70 | -12 | 7,544 | -0.16% |
|
| 2020/04/08 | 37.1 | 30.07 | 10 | 29.82 | 30.35 | 27.1 | 7,478 | 0.36% |
|
| 2020/04/07 | 18 | 29.20 | 0 | 0.00 | 29.25 | 18 | 7,348 | 0.25% |
|
| 2020/04/06 | 0 | 0.00 | 13 | 29.17 | 29.35 | -13 | 7,284 | -0.18% |
|
| 2020/04/01 | 2 | 28.55 | 23 | 28.80 | 28.90 | -21 | 7,353 | -0.29% |
|
| 2020/03/31 | 24 | 28.47 | 4 | 29.10 | 28.40 | 20 | 7,422 | 0.27% |
|
| 2020/03/30 | 2 | 27.40 | 3 | 27.95 | 28.30 | -1 | 7,425 | -0.01% |
|
| 2020/03/27 | 5 | 28.70 | 21 | 28.10 | 27.95 | -16 | 7,509 | -0.21% |
|
| 2020/03/26 | 1 | 28.60 | 1 | 28.90 | 28.85 | 0 | 7,909 | 0.00% |
|
| 2020/03/25 | 5 | 29.17 | 2.2 | 28.91 | 28.90 | 2.8 | 8,151 | 0.03% |
|
| 2020/03/24 | 1 | 28.40 | 3 | 28.57 | 28.40 | -2 | 8,194 | -0.02% |
|
| 2020/03/23 | 1 | 27.20 | 3 | 27.73 | 27.70 | -2 | 8,536 | -0.02% |
|
| 2020/03/20 | 16 | 29.70 | 8 | 30.01 | 29.45 | 8 | 8,940 | 0.09% |
|
| 2020/03/19 | 0 | 0.00 | 6 | 27.73 | 28.40 | -6 | 9,253 | -0.06% |
|
| 2020/03/18 | 1 | 26.95 | 0 | 0.00 | 26.95 | 1 | 8,872 | 0.01% |
|
| 2020/03/17 | 0 | 0.00 | 2 | 27.13 | 26.95 | -2 | 9,000 | -0.02% |
|
| 2020/03/16 | 3 | 28.67 | 0 | 0.00 | 27.00 | 3 | 8,874 | 0.03% |
|
| 2020/03/13 | 2 | 28.93 | 2 | 29.65 | 29.75 | 0 | 8,709 | 0.00% |
|
| 2020/03/12 | 24 | 33.03 | 1 | 32.10 | 32.10 | 23 | 8,506 | 0.27% |
|
| 2020/03/11 | 1 | 35.30 | 1 | 35.25 | 34.85 | 0 | 8,348 | 0.00% |
|
| 2020/03/10 | 2 | 34.78 | 1 | 35.30 | 35.80 | 1 | 8,328 | 0.01% |
|
| 2020/03/09 | 1 | 36.50 | 1 | 36.00 | 35.60 | 0 | 8,248 | 0.00% |
|
| 2020/03/06 | 0 | 0.00 | 25 | 37.50 | 37.55 | -25 | 8,123 | -0.31% |
|
| 2020/03/04 | 6 | 37.40 | 57 | 37.63 | 37.65 | -51 | 7,951 | -0.64% |
|
| 2020/03/03 | 71 | 37.57 | 1 | 38.15 | 37.45 | 70 | 7,867 | 0.89% |
|
| 2020/03/02 | 5 | 36.20 | 3 | 36.32 | 36.40 | 2 | 7,673 | 0.03% |
|
| 2020/02/27 | 1 | 35.80 | 0 | 0.00 | 35.00 | 1 | 7,547 | 0.01% |
|
| 2020/02/26 | 3 | 36.57 | 51 | 36.27 | 36.50 | -48 | 7,373 | -0.65% |
|
| 2020/02/24 | 0 | 35.05 | 63 | 35.00 | 34.90 | -63 | 7,183 | -0.88% |
|
| 2020/02/21 | 62 | 35.90 | 1 | 35.75 | 35.45 | 61 | 7,171 | 0.85% |
|
| 2020/02/20 | 1 | 35.10 | 0 | 0.00 | 35.30 | 1 | 7,060 | 0.01% |
|
| 2020/02/19 | 1 | 34.75 | 60 | 34.85 | 34.70 | -59 | 7,049 | -0.84% |
|
| 2020/02/14 | 62 | 34.60 | 1 | 34.40 | 34.40 | 61 | 7,082 | 0.86% |
|
| 2020/02/13 | 70 | 34.48 | 70 | 33.98 | 34.15 | 0 | 7,087 | 0.00% |
|
| 2020/02/11 | 0 | 0.00 | 2 | 33.93 | 34.00 | -2 | 7,123 | -0.03% |
|
| 2020/02/10 | 0 | 33.35 | 0 | 0.00 | 33.05 | 0 | 7,237 | 0.00% |
|
| 2020/02/07 | 20 | 33.45 | 0 | 0.00 | 33.35 | 20 | 7,243 | 0.28% |
|
| 2020/02/06 | 8 | 34.00 | 0 | 0.00 | 34.20 | 8 | 7,237 | 0.11% |
|
| 2020/02/04 | 20 | 33.15 | 0 | 0.00 | 33.50 | 20 | 7,220 | 0.28% |
|
| 2020/02/03 | 0 | 0.00 | 6 | 32.30 | 33.00 | -6 | 7,249 | -0.08% |
|
| 2020/01/31 | 1 | 34.70 | 10 | 34.44 | 34.25 | -9 | 7,189 | -0.13% |
|
| 2020/01/30 | 1 | 34.75 | 0 | 0.00 | 34.20 | 1 | 7,193 | 0.01% |
|
| 2020/01/20 | 0.1 | 37.60 | 0 | 0.00 | 37.55 | 0.1 | 7,143 | 0.00% |
|
| 2020/01/17 | 0 | 0.00 | 2 | 37.90 | 37.80 | -2 | 7,229 | -0.03% |
|
| 2020/01/16 | 0 | 0.00 | 3 | 37.50 | 37.70 | -3 | 7,309 | -0.04% |
|
| 2020/01/15 | 0 | 0.00 | 10 | 38.00 | 37.35 | -10 | 7,445 | -0.13% |
|
| 2020/01/14 | 3 | 37.40 | 1 | 37.40 | 37.80 | 2 | 7,433 | 0.03% |
|
| 2020/01/09 | 0 | 0.00 | 2 | 36.70 | 36.95 | -2 | 7,461 | -0.03% |
|
| 2020/01/08 | 4 | 36.34 | 5 | 36.25 | 36.15 | -1 | 7,466 | -0.01% |
|
| 2020/01/07 | 13 | 37.03 | 0 | 0.00 | 37.00 | 13 | 7,476 | 0.17% |
|
| 2020/01/03 | 50 | 38.35 | 126 | 38.13 | 38.15 | -76 | 7,509 | -1.01% |
大賣/
|
| 2020/01/02 | 5 | 38.61 | 0 | 0.00 | 38.35 | 5 | 7,550 | 0.07% |
|
| 2019/12/31 | 60 | 38.65 | 0 | 0.00 | 38.45 | 60 | 7,597 | 0.79% |
|
| 2019/12/30 | 1 | 38.40 | 0 | 0.00 | 38.35 | 1 | 7,685 | 0.01% |
|
| 2019/12/27 | 1 | 38.70 | 0 | 0.00 | 38.50 | 1 | 7,650 | 0.01% |
|
| 2019/12/26 | 0 | 0.00 | 2 | 38.75 | 38.40 | -2 | 7,510 | -0.03% |
|
| 2019/12/25 | 0 | 0.00 | 80 | 39.19 | 38.90 | -80 | 7,446 | -1.07% |
|
| 2019/12/24 | 4 | 39.04 | 3 | 39.07 | 38.75 | 1 | 7,452 | 0.01% |
|
| 2019/12/23 | 19 | 39.54 | 2 | 39.70 | 39.20 | 17 | 7,343 | 0.23% |
|
| 2019/12/20 | 62 | 38.81 | 1 | 38.50 | 39.00 | 61 | 6,899 | 0.88% |
|
| 2019/12/19 | 1 | 38.50 | 2 | 38.30 | 38.50 | -1 | 6,622 | -0.02% |
|
| 2019/12/18 | 5 | 38.46 | 15 | 39.02 | 38.10 | -10 | 6,490 | -0.15% |
|
| 2019/12/17 | 9 | 38.30 | 12 | 38.94 | 38.00 | -3 | 6,134 | -0.05% |
|
| 2019/12/16 | 4 | 38.35 | 18 | 38.61 | 39.10 | -14 | 5,802 | -0.24% |
|
| 2019/12/12 | 8 | 36.57 | 6 | 36.58 | 36.40 | 2 | 5,540 | 0.04% |
|
| 2019/12/11 | 0 | 0.00 | 1 | 35.75 | 35.70 | -1 | 5,287 | -0.02% |
|
| 2019/12/05 | 0 | 0.00 | 7 | 35.58 | 35.85 | -7 | 5,489 | -0.13% |
|
| 2019/12/02 | 1 | 35.05 | 6 | 35.40 | 35.40 | -5 | 5,569 | -0.09% |
|
| 2019/11/29 | 2 | 35.05 | 0 | 0.00 | 35.05 | 2 | 5,542 | 0.04% |
|
| 2019/11/28 | 0 | 0.00 | 21 | 35.42 | 35.35 | -21 | 5,538 | -0.38% |
|
| 2019/11/27 | 20 | 35.90 | 22 | 35.92 | 35.90 | -2 | 5,556 | -0.04% |
|
| 2019/11/25 | 5 | 35.15 | 5 | 35.10 | 35.00 | 0 | 5,473 | 0.00% |
|
| 2019/11/22 | 2 | 34.83 | 0 | 0.00 | 34.85 | 2 | 5,519 | 0.04% |
|
| 2019/11/21 | 1 | 34.55 | 10 | 34.70 | 34.75 | -9 | 5,528 | -0.16% |
|
| 2019/11/19 | 5 | 35.10 | 0 | 0.00 | 35.10 | 5 | 5,512 | 0.09% |
|
| 2019/11/15 | 20 | 35.00 | 0 | 0.00 | 34.85 | 20 | 5,509 | 0.36% |
|
| 2019/11/13 | 2 | 34.98 | 0 | 0.00 | 34.95 | 2 | 5,520 | 0.04% |
|
| 2019/11/12 | 1 | 34.95 | 0 | 0.00 | 35.05 | 1 | 5,576 | 0.02% |
|
| 2019/11/11 | 5 | 34.75 | 11 | 35.00 | 34.65 | -6 | 5,626 | -0.11% |
|
| 2019/11/08 | 13 | 35.82 | 0 | 0.00 | 35.75 | 13 | 5,640 | 0.23% |
|
| 2019/11/07 | 2 | 35.78 | 7 | 35.75 | 36.10 | -5 | 5,692 | -0.09% |
|
| 2019/11/06 | 2 | 36.98 | 1 | 37.00 | 36.90 | 1 | 5,686 | 0.02% |
|
| 2019/11/05 | 0 | 0.00 | 2 | 37.80 | 37.50 | -2 | 5,984 | -0.03% |
|
| 2019/11/01 | 2 | 36.85 | 3 | 36.93 | 37.30 | -1 | 6,039 | -0.02% |
|
| 2019/10/31 | 6 | 37.25 | 2 | 36.80 | 36.80 | 4 | 6,132 | 0.07% |
|
| 2019/10/30 | 10 | 37.85 | 7 | 37.80 | 37.50 | 3 | 6,142 | 0.05% |
|
| 2019/10/29 | 1 | 37.55 | 1 | 37.50 | 37.50 | 0 | 6,135 | 0.00% |
|
| 2019/10/28 | 2 | 37.95 | 0 | 0.00 | 37.90 | 2 | 6,209 | 0.03% |
|
| 2019/10/25 | 0 | 0.00 | 11 | 38.75 | 38.75 | -11 | 6,201 | -0.18% |
|
| 2019/10/24 | 10 | 39.40 | 4 | 39.05 | 39.25 | 6 | 6,162 | 0.10% |
|
| 2019/10/23 | 3 | 38.65 | 5 | 38.91 | 38.50 | -2 | 6,182 | -0.03% |
|
| 2019/10/22 | 0 | 0.00 | 2 | 38.10 | 38.00 | -2 | 6,083 | -0.03% |
|
| 2019/10/18 | 3 | 38.30 | 0 | 0.00 | 37.90 | 3 | 6,115 | 0.05% |
|
| 2019/10/17 | 1 | 38.10 | 0 | 0.00 | 38.10 | 1 | 6,146 | 0.02% |
|
| 2019/10/16 | 0 | 0.00 | 5 | 37.90 | 37.50 | -5 | 6,336 | -0.08% |
|
| 2019/10/15 | 11 | 38.55 | 2 | 38.60 | 37.95 | 9 | 6,533 | 0.14% |
|
| 2019/10/14 | 2 | 38.00 | 8 | 38.43 | 38.25 | -6 | 6,572 | -0.09% |
|
| 2019/10/09 | 2 | 37.80 | 1 | 38.50 | 37.70 | 1 | 6,532 | 0.02% |
|
| 2019/10/08 | 3 | 38.05 | 20 | 37.77 | 38.25 | -17 | 6,479 | -0.26% |
|
| 2019/10/07 | 0 | 0.00 | 1 | 37.75 | 37.50 | -1 | 6,469 | -0.02% |
|
| 2019/10/04 | 8 | 37.41 | 2 | 37.55 | 36.85 | 6 | 6,431 | 0.09% |
|
| 2019/10/03 | 0 | 0.00 | 2 | 35.85 | 36.45 | -2 | 6,430 | -0.03% |
|
| 2019/10/02 | 0 | 0.00 | 12 | 35.98 | 36.05 | -12 | 6,775 | -0.18% |
|
| 2019/10/01 | 0 | 0.00 | 2.2 | 36.15 | 36.15 | -2.2 | 6,792 | -0.03% |
|
| 2019/09/27 | 5 | 36.16 | 0 | 0.00 | 35.50 | 5 | 6,765 | 0.07% |
|
| 2019/09/26 | 2 | 37.00 | 0 | 0.00 | 36.70 | 2 | 6,700 | 0.03% |
|
| 2019/09/23 | 4 | 37.85 | 0 | 0.00 | 37.65 | 4 | 6,702 | 0.06% |
|
| 2019/09/20 | 3 | 37.55 | 3 | 37.83 | 37.70 | 0 | 6,702 | 0.00% |
|
| 2019/09/19 | 3 | 37.77 | 0 | 0.00 | 37.50 | 3 | 6,640 | 0.05% |
|
| 2019/09/18 | 8 | 38.73 | 6 | 39.13 | 38.55 | 2 | 6,601 | 0.03% |
|
| 2019/09/12 | 3 | 37.17 | 0 | 0.00 | 37.05 | 3 | 6,354 | 0.05% |
|
| 2019/09/10 | 0 | 0.00 | 3 | 36.57 | 35.85 | -3 | 6,314 | -0.05% |
|
| 2019/09/09 | 0 | 0.00 | 2 | 36.98 | 36.75 | -2 | 6,308 | -0.03% |
|
| 2019/09/06 | 5 | 36.00 | 1 | 36.05 | 36.20 | 4 | 6,293 | 0.06% |
|
| 2019/09/05 | 1 | 35.50 | 0 | 0.00 | 35.50 | 1 | 6,436 | 0.02% |
|
| 2019/09/04 | 0 | 0.00 | 2 | 35.10 | 35.25 | -2 | 6,445 | -0.03% |
|
| 2019/09/03 | 0.1 | 34.85 | 0 | 0.00 | 34.75 | 0.1 | 6,550 | 0.00% |
|
| 2019/09/02 | 2 | 34.38 | 4 | 34.73 | 34.90 | -2 | 6,591 | -0.03% |
|
| 2019/08/30 | 0 | 0.00 | 6 | 34.96 | 34.75 | -6 | 6,617 | -0.09% |
|
| 2019/08/28 | 4 | 34.75 | 53 | 34.70 | 34.75 | -49 | 6,702 | -0.73% |
|
| 2019/08/27 | 56 | 34.58 | 4 | 34.85 | 34.40 | 52 | 6,781 | 0.77% |
|
| 2019/08/26 | 0 | 0.00 | 4 | 33.61 | 33.85 | -4 | 6,789 | -0.06% |
|
| 2019/08/21 | 0 | 0.00 | 53 | 34.09 | 33.95 | -53 | 6,878 | -0.77% |
|
| 2019/08/20 | 0 | 0.00 | 2 | 34.10 | 33.75 | -2 | 6,914 | -0.03% |
|
| 2019/08/16 | 56 | 34.11 | 4 | 34.13 | 34.20 | 52 | 6,984 | 0.74% |
|
| 2019/08/15 | 4 | 33.73 | 52 | 33.22 | 33.70 | -48 | 7,001 | -0.69% |
|
| 2019/08/14 | 2 | 33.55 | 54 | 33.40 | 33.25 | -52 | 7,095 | -0.73% |
|
| 2019/08/13 | 2 | 32.50 | 0 | 0.00 | 32.65 | 2 | 7,071 | 0.03% |
|
| 2019/08/12 | 2 | 32.95 | 2 | 33.15 | 33.25 | 0 | 7,124 | 0.00% |
|
| 2019/08/08 | 107 | 32.90 | 4 | 32.84 | 32.85 | 103 | 7,143 | 1.44% |
大買/鉅額交易
|
| 2019/08/07 | 10 | 33.07 | 4 | 33.03 | 33.00 | 6 | 7,184 | 0.08% |
|
| 2019/08/06 | 2 | 35.55 | 1 | 35.90 | 35.85 | 1 | 7,017 | 0.01% |
|
| 2019/08/05 | 2 | 36.73 | 0 | 0.00 | 36.40 | 2 | 7,074 | 0.03% |
|
| 2019/08/02 | 4 | 36.83 | 0 | 0.00 | 36.80 | 4 | 7,279 | 0.05% |
|
| 2019/08/01 | 2 | 38.05 | 0 | 0.00 | 37.95 | 2 | 7,349 | 0.03% |
|
| 2019/07/30 | 2 | 39.50 | 0 | 0.00 | 38.75 | 2 | 7,993 | 0.03% |
|
| 2019/07/29 | 0 | 0.00 | 4 | 40.46 | 40.10 | -4 | 7,996 | -0.05% |
|
| 2019/07/26 | 4 | 40.11 | 2.1 | 40.25 | 40.25 | 2 | 8,005 | 0.02% |
|
| 2019/07/25 | 11 | 40.30 | 1 | 40.30 | 40.25 | 10 | 8,165 | 0.12% |
|
| 2019/07/24 | 0 | 0.00 | 1 | 39.50 | 39.35 | -1 | 8,097 | -0.01% |
|
| 2019/07/22 | 0 | 0.00 | 4 | 39.24 | 39.25 | -4 | 8,204 | -0.05% |
|
| 2019/07/18 | 3 | 40.42 | 50 | 39.80 | 39.55 | -47 | 8,268 | -0.57% |
|
| 2019/07/17 | 3 | 40.22 | 37 | 39.83 | 40.55 | -34 | 8,135 | -0.42% |
|
| 2019/07/16 | 30 | 39.85 | 0 | 0.00 | 39.40 | 30 | 8,035 | 0.37% |
|
| 2019/07/15 | 0 | 0.00 | 1 | 39.05 | 38.95 | -1 | 8,111 | -0.01% |
|
| 2019/07/12 | 0 | 0.00 | 3 | 39.03 | 38.90 | -3 | 8,342 | -0.04% |
|
| 2019/07/11 | 0 | 0.00 | 1 | 39.05 | 39.20 | -1 | 8,562 | -0.01% |
|
| 2019/07/10 | 1 | 38.85 | 0 | 0.00 | 38.65 | 1 | 8,614 | 0.01% |
|
| 2019/07/09 | 4 | 38.99 | 44 | 38.72 | 38.65 | -40 | 8,828 | -0.45% |
|
| 2019/07/08 | 11 | 39.36 | 5 | 39.62 | 39.00 | 6 | 9,049 | 0.07% |
|
| 2019/07/05 | 0 | 0.00 | 30 | 37.49 | 37.50 | -30 | 9,086 | -0.33% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 37.05 | 37.10 | -1 | 10,207 | -0.01% |
|
| 2019/07/03 | 0 | 0.00 | 2 | 37.20 | 37.00 | -2 | 10,571 | -0.02% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 37.10 | 37.35 | -1 | 10,901 | -0.01% |
|
| 2019/07/01 | 2 | 36.95 | 2 | 37.08 | 36.85 | 0 | 11,031 | 0.00% |
|
| 2019/06/27 | 1 | 36.70 | 0 | 0.00 | 36.70 | 1 | 11,501 | 0.01% |
|
| 2019/06/26 | 32 | 36.59 | 3 | 36.67 | 36.80 | 29 | 11,707 | 0.25% |
|
| 2019/06/25 | 32 | 37.76 | 1 | 37.55 | 36.75 | 31 | 11,834 | 0.26% |
|
| 2019/06/24 | 1 | 37.45 | 2 | 37.35 | 37.40 | -1 | 11,963 | -0.01% |
|
| 2019/06/21 | 2 | 37.15 | 2 | 37.25 | 37.20 | 0 | 12,065 | 0.00% |
|
| 2019/06/20 | 7 | 37.36 | 41 | 37.07 | 37.10 | -34 | 12,189 | -0.28% |
|
| 2019/06/19 | 2 | 36.70 | 7 | 37.00 | 37.05 | -5 | 12,635 | -0.04% |
|
| 2019/06/18 | 30 | 36.30 | 0 | 0.00 | 36.10 | 30 | 12,760 | 0.24% |
|
| 2019/06/17 | 0 | 0.00 | 4 | 37.08 | 36.50 | -4 | 13,098 | -0.03% |
|
| 2019/06/14 | 1 | 36.90 | 31 | 36.95 | 36.90 | -30 | 13,916 | -0.22% |
|
| 2019/06/13 | 5 | 37.08 | 1 | 36.80 | 36.80 | 4 | 14,624 | 0.03% |
|
| 2019/06/12 | 1 | 36.15 | 0 | 0.00 | 36.25 | 1 | 14,754 | 0.01% |
|
| 2019/06/11 | 0 | 0.00 | 23 | 36.10 | 36.00 | -23 | 14,900 | -0.15% |
|
| 2019/06/10 | 2 | 35.60 | 0 | 0.00 | 35.50 | 2 | 14,813 | 0.01% |
|
| 2019/06/05 | 1 | 35.60 | 0 | 0.00 | 34.85 | 1 | 14,952 | 0.01% |
|
| 2019/06/04 | 0 | 0.00 | 2 | 35.20 | 35.15 | -2 | 14,982 | -0.01% |
|
| 2019/06/03 | 22 | 35.10 | 0 | 0.00 | 35.10 | 22 | 15,244 | 0.14% |
|
| 2019/05/31 | 10 | 36.50 | 0 | 0.00 | 36.10 | 10 | 15,195 | 0.07% |
|
| 2019/05/30 | 2 | 35.95 | 12 | 36.22 | 36.25 | -10 | 15,280 | -0.07% |
|
| 2019/05/29 | 2 | 35.75 | 2 | 35.95 | 35.70 | 0 | 15,399 | 0.00% |
|
| 2019/05/28 | 12 | 36.19 | 2 | 36.45 | 36.05 | 10 | 15,485 | 0.06% |
|
| 2019/05/27 | 1 | 36.50 | 0 | 0.00 | 35.80 | 1 | 15,658 | 0.01% |
|
| 2019/05/24 | 7 | 35.97 | 9 | 36.22 | 36.15 | -2 | 16,081 | -0.01% |
|
| 2019/05/22 | 6 | 36.06 | 1 | 36.10 | 36.10 | 5 | 16,253 | 0.03% |
|
| 2019/05/21 | 2 | 36.40 | 4 | 36.13 | 36.65 | -2 | 16,356 | -0.01% |
|
| 2019/05/20 | 2 | 34.55 | 0 | 0.00 | 34.55 | 2 | 16,304 | 0.01% |
|
| 2019/05/17 | 1 | 36.10 | 1 | 35.80 | 34.55 | 0 | 16,364 | 0.00% |
|
| 2019/05/16 | 6 | 36.28 | 6 | 36.44 | 35.50 | 0 | 16,401 | 0.00% |
|
| 2019/05/15 | 14.1 | 36.45 | 2 | 36.73 | 36.70 | 12.1 | 16,463 | 0.07% |
|
| 2019/05/14 | 4 | 35.44 | 1 | 34.85 | 35.65 | 3 | 16,506 | 0.02% |
|
| 2019/05/10 | 32 | 35.96 | 2 | 37.23 | 36.45 | 30 | 16,462 | 0.18% |
|
| 2019/05/09 | 10 | 38.08 | 11 | 37.89 | 37.20 | -1 | 16,372 | -0.01% |
|
| 2019/05/08 | 28 | 37.57 | 1 | 37.40 | 37.50 | 27 | 16,549 | 0.16% |
|
| 2019/05/07 | 18 | 39.14 | 15 | 39.13 | 39.20 | 3 | 16,842 | 0.02% |
|
| 2019/05/06 | 4 | 41.65 | 0 | 0.00 | 41.50 | 4 | 16,539 | 0.02% |
|
| 2019/05/03 | 4 | 42.83 | 5 | 42.84 | 42.90 | -1 | 16,507 | -0.01% |
|
| 2019/05/02 | 5 | 42.95 | 9 | 42.99 | 43.05 | -4 | 16,608 | -0.02% |
|
| 2019/04/30 | 1.1 | 41.04 | 1 | 41.30 | 41.80 | 0.1 | 16,598 | 0.00% |
|
| 2019/04/29 | 4 | 41.55 | 3 | 41.23 | 41.20 | 1 | 16,873 | 0.01% |
|
| 2019/04/26 | 1 | 41.80 | 0 | 0.00 | 41.20 | 1 | 16,896 | 0.01% |
|
| 2019/04/25 | 15 | 42.02 | 2 | 41.85 | 42.00 | 13 | 17,209 | 0.08% |
|
| 2019/04/24 | 7 | 42.86 | 5 | 43.10 | 42.45 | 2 | 17,234 | 0.01% |
|
| 2019/04/23 | 1 | 42.60 | 3 | 42.45 | 42.60 | -2 | 17,276 | -0.01% |
|
| 2019/04/22 | 0 | 0.00 | 1 | 43.15 | 43.15 | -1 | 17,522 | -0.01% |
|
| 2019/04/19 | 3 | 42.85 | 1 | 43.00 | 42.70 | 2 | 17,712 | 0.01% |
|
| 2019/04/18 | 3 | 42.97 | 12 | 43.65 | 42.15 | -9 | 17,796 | -0.05% |
|
| 2019/04/17 | 15 | 44.95 | 8 | 45.08 | 44.30 | 7 | 17,877 | 0.04% |
|
| 2019/04/16 | 1.1 | 44.12 | 14 | 43.93 | 44.50 | -13 | 17,684 | -0.07% |
|
| 2019/04/15 | 16 | 43.97 | 15 | 43.77 | 43.90 | 1 | 17,630 | 0.01% |
|
| 2019/04/12 | 21 | 43.79 | 9 | 43.98 | 43.75 | 12 | 17,456 | 0.07% |
|
| 2019/04/11 | 21 | 43.36 | 13 | 43.57 | 43.00 | 8 | 17,228 | 0.05% |
|
| 2019/04/10 | 45 | 43.55 | 48 | 44.33 | 44.25 | -3 | 16,912 | -0.02% |
|
| 2019/04/09 | 1 | 41.90 | 3 | 41.75 | 42.00 | -2 | 15,995 | -0.01% |
|
| 2019/04/08 | 25 | 41.65 | 15 | 41.65 | 40.90 | 10 | 15,740 | 0.06% |
|
| 2019/04/03 | 2 | 40.45 | 14 | 40.39 | 40.45 | -12 | 15,536 | -0.08% |
|
| 2019/04/02 | 17 | 41.20 | 2 | 41.45 | 40.80 | 15 | 15,407 | 0.10% |
|
| 2019/04/01 | 0 | 0.00 | 5 | 40.17 | 40.15 | -5 | 15,066 | -0.03% |
|
| 2019/03/29 | 5 | 39.92 | 5 | 40.08 | 39.95 | 0 | 14,931 | 0.00% |
|
| 2019/03/28 | 1 | 39.45 | 0 | 0.00 | 39.55 | 1 | 14,844 | 0.01% |
|
| 2019/03/27 | 15 | 39.90 | 15 | 39.88 | 39.85 | 0 | 14,968 | 0.00% |
|
| 2019/03/26 | 4 | 39.30 | 4 | 39.54 | 39.20 | 0 | 14,863 | 0.00% |
|
| 2019/03/25 | 16 | 39.34 | 26 | 39.41 | 38.85 | -10 | 14,975 | -0.07% |
|
| 2019/03/22 | 22 | 41.01 | 8 | 41.46 | 40.60 | 14 | 14,881 | 0.09% |
|
| 2019/03/21 | 8 | 40.18 | 13 | 40.33 | 40.10 | -5 | 14,527 | -0.03% |
|
| 2019/03/20 | 30 | 40.32 | 46 | 40.08 | 40.35 | -16 | 14,483 | -0.11% |
|
| 2019/03/19 | 11 | 40.50 | 26 | 41.14 | 39.55 | -15 | 14,288 | -0.10% |
|
| 2019/03/18 | 15 | 39.00 | 18 | 39.98 | 41.15 | -3 | 13,620 | -0.02% |
|
| 2019/03/15 | 27 | 37.41 | 3 | 37.85 | 37.45 | 24 | 13,140 | 0.18% |
|
| 2019/03/14 | 0 | 0.00 | 1 | 36.75 | 36.80 | -1 | 12,936 | -0.01% |
|
| 2019/03/13 | 0 | 0.00 | 2 | 36.58 | 36.20 | -2 | 13,061 | -0.02% |
|
| 2019/03/12 | 1 | 36.35 | 3 | 36.25 | 36.00 | -2 | 13,193 | -0.02% |
|
| 2019/03/11 | 21 | 36.28 | 1 | 36.30 | 36.25 | 20 | 13,291 | 0.15% |
|
| 2019/03/08 | 2 | 35.80 | 0 | 0.00 | 36.00 | 2 | 13,536 | 0.01% |
|
| 2019/03/07 | 9 | 35.76 | 24.4 | 35.67 | 35.60 | -15.4 | 14,841 | -0.10% |
|
| 2019/03/05 | 0 | 0.00 | 1 | 37.75 | 37.50 | -1 | 15,338 | -0.01% |
|
| 2019/02/27 | 2 | 36.70 | 10 | 36.85 | 36.80 | -8 | 15,395 | -0.05% |
|
| 2019/02/26 | 0 | 37.60 | 0 | 0.00 | 37.45 | 0 | 15,447 | 0.00% |
|
| 2019/02/25 | 4 | 38.13 | 6 | 38.20 | 38.00 | -2 | 15,655 | -0.01% |
|
| 2019/02/22 | 3 | 37.25 | 2 | 37.10 | 37.10 | 1 | 15,441 | 0.01% |
|
| 2019/02/21 | 0 | 0.00 | 1 | 36.75 | 36.55 | -1 | 15,576 | -0.01% |
|
| 2019/02/20 | 6 | 37.09 | 3 | 36.72 | 37.00 | 3 | 15,698 | 0.02% |
|
| 2019/02/19 | 0 | 0.00 | 9 | 36.56 | 36.55 | -9 | 15,945 | -0.06% |
|
| 2019/02/18 | 3 | 36.02 | 1 | 36.00 | 35.90 | 2 | 16,167 | 0.01% |
|
| 2019/02/15 | 3 | 35.70 | 2 | 35.38 | 35.35 | 1 | 16,495 | 0.01% |
|
| 2019/02/14 | 3 | 37.02 | 1 | 36.50 | 36.50 | 2 | 17,457 | 0.01% |
|
| 2019/02/13 | 5 | 36.33 | 6 | 36.52 | 36.20 | -1 | 17,620 | -0.01% |
|
| 2019/02/12 | 0 | 0.00 | 7 | 37.44 | 37.10 | -7 | 17,598 | -0.04% |
|
| 2019/02/11 | 0 | 0.00 | 3 | 36.63 | 36.80 | -3 | 17,833 | -0.02% |
|
| 2019/01/30 | 3 | 36.75 | 3 | 37.00 | 36.55 | 0 | 17,875 | 0.00% |
|
| 2019/01/29 | 6 | 37.08 | 60 | 37.02 | 37.00 | -54 | 17,804 | -0.30% |
|
| 2019/01/28 | 15 | 36.90 | 34 | 37.32 | 37.95 | -19 | 17,508 | -0.11% |
|
| 2019/01/25 | 4 | 34.80 | 4 | 34.75 | 34.80 | 0 | 17,053 | 0.00% |
|
| 2019/01/24 | 0 | 0.00 | 3 | 34.55 | 34.45 | -3 | 17,031 | -0.02% |
|
| 2019/01/23 | 10 | 34.55 | 4 | 34.63 | 34.50 | 6 | 17,032 | 0.04% |
|
| 2019/01/22 | 3 | 34.53 | 5 | 34.41 | 34.00 | -2 | 16,931 | -0.01% |
|
| 2019/01/21 | 12 | 34.31 | 4 | 34.21 | 34.10 | 8 | 16,789 | 0.05% |
|
| 2019/01/18 | 3 | 32.97 | 6 | 33.01 | 32.95 | -3 | 16,517 | -0.02% |
|
| 2019/01/17 | 19 | 32.72 | 7 | 32.81 | 32.85 | 12 | 16,516 | 0.07% |
|
| 2019/01/16 | 4 | 34.21 | 1 | 34.15 | 34.05 | 3 | 16,348 | 0.02% |
|
| 2019/01/15 | 17 | 33.73 | 3 | 33.80 | 33.80 | 14 | 16,294 | 0.09% |
|
| 2019/01/14 | 5 | 34.08 | 1 | 34.70 | 33.60 | 4 | 16,235 | 0.02% |
|
| 2019/01/11 | 35 | 34.14 | 0 | 0.00 | 33.60 | 35 | 15,993 | 0.22% |
|
| 2019/01/10 | 5 | 34.91 | 1 | 34.90 | 34.60 | 4 | 15,728 | 0.03% |
|
| 2019/01/09 | 21 | 35.85 | 1 | 36.10 | 35.35 | 20 | 15,538 | 0.13% |
|
| 2019/01/08 | 3 | 37.28 | 2 | 37.00 | 37.00 | 1 | 15,237 | 0.01% |
|
| 2019/01/07 | 1 | 37.50 | 3 | 37.17 | 36.70 | -2 | 15,272 | -0.01% |
|
| 2019/01/03 | 0 | 0.00 | 1 | 36.30 | 36.10 | -1 | 15,382 | -0.01% |
|
| 2018/12/28 | 5 | 35.20 | 0 | 0.00 | 35.35 | 5 | 15,655 | 0.03% |
|
| 2018/12/27 | 1 | 36.50 | 0 | 0.00 | 36.50 | 1 | 15,552 | 0.01% |
|
| 2018/12/26 | 1 | 36.25 | 4 | 36.53 | 36.20 | -3 | 15,523 | -0.02% |
|
| 2018/12/25 | 4 | 35.96 | 0 | 0.00 | 36.05 | 4 | 15,419 | 0.03% |
|
| 2018/12/24 | 7 | 36.00 | 1 | 35.90 | 36.60 | 6 | 15,423 | 0.04% |
|
| 2018/12/21 | 2 | 36.05 | 0 | 0.00 | 36.30 | 2 | 15,495 | 0.01% |
|
| 2018/12/20 | 2 | 36.20 | 22 | 35.78 | 35.90 | -20 | 15,428 | -0.13% |
|
| 2018/12/19 | 2 | 38.33 | 6 | 38.27 | 38.15 | -4 | 15,382 | -0.03% |
|
| 2018/12/18 | 4 | 38.69 | 1 | 38.90 | 38.80 | 3 | 15,267 | 0.02% |
|
| 2018/12/17 | 2 | 38.20 | 0 | 0.00 | 37.75 | 2 | 15,081 | 0.01% |
|
| 2018/12/14 | 4 | 39.11 | 0 | 0.00 | 38.65 | 4 | 14,964 | 0.03% |
|
| 2018/12/13 | 3 | 38.78 | 6 | 38.89 | 38.90 | -3 | 14,878 | -0.02% |
|
| 2018/12/12 | 2 | 39.50 | 1 | 39.50 | 39.45 | 1 | 14,731 | 0.01% |
|
| 2018/12/11 | 20 | 39.45 | 0 | 0.00 | 39.15 | 20 | 14,594 | 0.14% |
|
| 2018/12/10 | 3 | 40.27 | 0 | 0.00 | 39.50 | 3 | 14,454 | 0.02% |
|
| 2018/12/07 | 12 | 43.14 | 1 | 43.80 | 42.80 | 11 | 14,188 | 0.08% |
|
| 2018/12/06 | 4 | 42.76 | 1 | 43.65 | 42.55 | 3 | 14,100 | 0.02% |
|
| 2018/12/05 | 0 | 0.00 | 2 | 46.60 | 46.45 | -2 | 13,891 | -0.01% |
|
| 2018/12/04 | 5 | 46.34 | 2 | 46.68 | 46.35 | 3 | 13,879 | 0.02% |
|
| 2018/12/03 | 3 | 47.00 | 5 | 46.75 | 47.25 | -2 | 13,881 | -0.01% |
|
| 2018/11/30 | 17 | 47.46 | 6 | 48.01 | 45.55 | 11 | 13,493 | 0.08% |
|
| 2018/11/29 | 21 | 47.72 | 20.1 | 47.58 | 47.00 | 1 | 12,082 | 0.01% |
|
| 2018/11/28 | 2 | 43.80 | 5 | 44.80 | 45.30 | -3 | 11,511 | -0.03% |
|
| 2018/11/27 | 1 | 42.75 | 0 | 0.00 | 43.15 | 1 | 11,258 | 0.01% |
|
| 2018/11/26 | 1 | 41.80 | 1 | 41.50 | 41.40 | 0 | 11,163 | 0.00% |
|
| 2018/11/23 | 2 | 42.88 | 2.1 | 42.22 | 41.90 | -0.1 | 10,973 | 0.00% |
|
| 2018/11/22 | 6 | 44.66 | 4 | 42.71 | 42.60 | 2 | 10,822 | 0.02% |
|
| 2018/11/21 | 1 | 42.70 | 0 | 0.00 | 43.00 | 1 | 10,409 | 0.01% |
|
| 2018/11/20 | 3 | 42.38 | 12 | 42.32 | 42.80 | -9 | 10,156 | -0.09% |
|
| 2018/11/19 | 9 | 42.31 | 4 | 42.84 | 41.85 | 5 | 9,861 | 0.05% |
|
| 2018/11/16 | 28 | 44.28 | 6 | 43.93 | 43.00 | 22 | 9,654 | 0.23% |
|
| 2018/11/15 | 2 | 43.00 | 3 | 43.35 | 42.90 | -1 | 9,436 | -0.01% |
|
| 2018/11/14 | 9 | 44.14 | 10 | 44.19 | 43.00 | -1 | 9,140 | -0.01% |
|
| 2018/11/13 | 26 | 44.27 | 33 | 44.84 | 44.55 | -7 | 8,732 | -0.08% |
|
| 2018/11/12 | 3 | 40.30 | 9 | 41.87 | 42.35 | -6 | 7,639 | -0.08% |
|
| 2018/11/09 | 0 | 0.00 | 2 | 39.03 | 38.50 | -2 | 7,419 | -0.03% |
|
| 2018/11/08 | 4 | 39.13 | 6.1 | 39.51 | 39.10 | -2.1 | 7,418 | -0.03% |
|
| 2018/11/07 | 0 | 0.00 | 1 | 35.50 | 37.15 | -1 | 7,128 | -0.01% |
|
| 2018/11/06 | 1 | 34.60 | 1 | 35.50 | 33.80 | 0 | 7,101 | 0.00% |
|
| 2018/11/05 | 2 | 34.93 | 1 | 35.15 | 34.85 | 1 | 7,288 | 0.01% |
|
| 2018/11/02 | 2 | 35.15 | 3 | 35.40 | 35.70 | -1 | 7,240 | -0.01% |
|
| 2018/11/01 | 2 | 34.65 | 4 | 34.38 | 34.90 | -2 | 7,135 | -0.03% |
|
| 2018/10/31 | 0 | 0.00 | 3 | 33.40 | 33.60 | -3 | 7,146 | -0.04% |
|
| 2018/10/29 | 1 | 31.25 | 1 | 31.85 | 31.70 | 0 | 6,981 | 0.00% |
|
| 2018/10/26 | 1 | 32.35 | 1 | 31.45 | 31.15 | 0 | 6,938 | 0.00% |
|
| 2018/10/25 | 24 | 31.86 | 18 | 31.97 | 31.70 | 6 | 6,878 | 0.09% |
|
| 2018/10/24 | 19 | 33.89 | 13 | 34.78 | 33.40 | 6 | 6,787 | 0.09% |
|
| 2018/10/22 | 0 | 0.00 | 1 | 33.80 | 33.80 | -1 | 6,553 | -0.02% |
|
| 2018/10/18 | 0 | 0.00 | 2 | 31.75 | 31.65 | -2 | 6,359 | -0.03% |
|
| 2018/10/17 | 4 | 31.99 | 3 | 31.42 | 31.10 | 1 | 6,306 | 0.02% |
|
| 2018/10/16 | 4 | 31.81 | 4 | 31.88 | 31.85 | 0 | 6,232 | 0.00% |
|
| 2018/10/15 | 5 | 31.76 | 3 | 31.82 | 32.10 | 2 | 6,185 | 0.03% |
|
| 2018/10/12 | 1 | 30.75 | 0 | 0.00 | 31.10 | 1 | 6,113 | 0.02% |
|
| 2018/10/11 | 8 | 31.20 | 16 | 30.66 | 30.40 | -8 | 6,168 | -0.13% |
|
| 2018/10/09 | 7 | 33.95 | 5 | 34.22 | 33.75 | 2 | 5,982 | 0.03% |
|
| 2018/10/08 | 10 | 35.56 | 9 | 35.58 | 35.50 | 1 | 5,802 | 0.02% |
|
| 2018/10/05 | 1 | 37.25 | 4 | 38.00 | 38.40 | -3 | 5,547 | -0.05% |
|
| 2018/10/04 | 2 | 39.23 | 1 | 39.30 | 39.05 | 1 | 5,427 | 0.02% |
|
| 2018/10/03 | 5 | 39.34 | 0 | 0.00 | 38.90 | 5 | 5,353 | 0.09% |
|
| 2018/10/02 | 2 | 39.78 | 3 | 39.37 | 39.50 | -1 | 5,297 | -0.02% |
|
| 2018/10/01 | 2.1 | 40.22 | 2 | 39.85 | 39.90 | 0.1 | 5,281 | 0.00% |
|
| 2018/09/28 | 5 | 41.00 | 0 | 0.00 | 40.60 | 5 | 5,253 | 0.10% |
|
| 2018/09/27 | 3 | 42.18 | 0 | 0.00 | 42.20 | 3 | 5,235 | 0.06% |
|
| 2018/09/26 | 1 | 42.95 | 4.1 | 42.76 | 43.05 | -3.1 | 5,288 | -0.06% |
|
| 2018/09/25 | 1 | 40.60 | 0 | 0.00 | 40.35 | 1 | 5,267 | 0.02% |
|
| 2018/09/21 | 2 | 40.13 | 1 | 40.85 | 39.90 | 1 | 5,244 | 0.02% |
|
| 2018/09/20 | 6 | 39.85 | 7 | 39.61 | 39.40 | -1 | 5,200 | -0.02% |
|
| 2018/09/19 | 2 | 40.15 | 5 | 39.91 | 40.05 | -3 | 5,207 | -0.06% |
|
| 2018/09/18 | 1 | 39.55 | 0 | 0.00 | 38.50 | 1 | 5,175 | 0.02% |
|
| 2018/09/17 | 3 | 39.33 | 1 | 39.30 | 39.30 | 2 | 5,159 | 0.04% |
|
| 2018/09/14 | 1.1 | 39.78 | 5 | 40.03 | 40.10 | -3.9 | 5,128 | -0.08% |
|
| 2018/09/13 | 2 | 39.30 | 3 | 39.27 | 39.30 | -1 | 5,096 | -0.02% |
|
| 2018/09/12 | 1 | 38.60 | 0.1 | 39.45 | 39.30 | 0.9 | 5,099 | 0.02% |
|
| 2018/09/11 | 3 | 38.92 | 3 | 38.55 | 38.80 | 0 | 5,147 | 0.00% |
|
| 2018/09/10 | 4 | 38.06 | 2 | 37.60 | 37.20 | 2 | 5,086 | 0.04% |
|
| 2018/09/07 | 3.2 | 40.85 | 6 | 41.10 | 39.90 | -2.8 | 5,012 | -0.06% |
|
| 2018/09/06 | 0.2 | 42.85 | 0 | 0.00 | 42.70 | 0.2 | 4,873 | 0.00% |
|
| 2018/09/05 | 4 | 43.70 | 4 | 43.70 | 43.45 | 0 | 4,887 | 0.00% |
|
| 2018/09/04 | 0.1 | 44.35 | 0 | 0.00 | 44.35 | 0.1 | 4,910 | 0.00% |
|
| 2018/09/03 | 1 | 43.60 | 0 | 0.00 | 43.45 | 1 | 4,930 | 0.02% |
|
| 2018/08/31 | 3 | 44.22 | 6 | 44.31 | 44.60 | -3 | 4,955 | -0.06% |
|
| 2018/08/30 | 0 | 0.00 | 1 | 44.20 | 44.10 | -1 | 4,956 | -0.02% |
|
| 2018/08/29 | 1 | 44.50 | 0 | 0.00 | 44.65 | 1 | 5,025 | 0.02% |
|
| 2018/08/28 | 1 | 44.25 | 0 | 0.00 | 44.40 | 1 | 5,106 | 0.02% |
|
| 2018/08/23 | 1 | 43.60 | 1 | 43.90 | 44.15 | 0 | 5,221 | 0.00% |
|
| 2018/08/22 | 0 | 0.00 | 0.1 | 44.50 | 44.35 | -0.1 | 5,244 | 0.00% |
|
| 2018/08/20 | 1 | 42.10 | 1 | 42.75 | 42.10 | 0 | 5,034 | 0.00% |
|
| 2018/08/17 | 1 | 44.30 | 1 | 44.30 | 43.20 | 0 | 5,033 | 0.00% |
|
| 2018/08/16 | 0 | 0.00 | 2 | 43.40 | 43.55 | -2 | 5,097 | -0.04% |
|
| 2018/08/15 | 2 | 43.40 | 0 | 0.00 | 42.85 | 2 | 5,021 | 0.04% |
|
| 2018/08/14 | 3 | 46.25 | 0 | 0.00 | 46.15 | 3 | 4,878 | 0.06% |
|
| 2018/08/13 | 1 | 47.05 | 1 | 47.20 | 47.05 | 0 | 4,842 | 0.00% |
|
| 2018/08/10 | 13 | 48.83 | 1 | 49.40 | 47.05 | 12 | 4,764 | 0.25% |
|
| 2018/08/08 | 1 | 52.60 | 0 | 0.00 | 52.60 | 1 | 4,743 | 0.02% |
|
| 2018/08/07 | 21 | 52.31 | 1 | 52.10 | 52.40 | 20 | 4,823 | 0.41% |
|
| 2018/08/06 | 1 | 55.40 | 1 | 55.50 | 55.40 | 0 | 4,710 | 0.00% |
|
| 2018/08/01 | 0 | 0.00 | 2 | 54.40 | 54.60 | -2 | 4,796 | -0.04% |
|
| 2018/07/27 | 1 | 54.70 | 10 | 53.81 | 54.80 | -9 | 5,066 | -0.18% |
|
| 2018/07/26 | 0 | 0.00 | 1 | 53.70 | 53.20 | -1 | 5,053 | -0.02% |
|
| 2018/07/24 | 0 | 0.00 | 1 | 53.30 | 53.30 | -1 | 5,409 | -0.02% |
|
| 2018/07/23 | 10 | 53.40 | 11 | 54.30 | 53.40 | -1 | 5,553 | -0.02% |
|
| 2018/07/20 | 0 | 0.00 | 1 | 53.70 | 53.70 | -1 | 5,622 | -0.02% |
|
| 2018/07/19 | 11 | 53.77 | 0 | 0.00 | 53.70 | 11 | 5,615 | 0.20% |
|
| 2018/07/18 | 0 | 0.00 | 12 | 54.14 | 55.00 | -12 | 5,598 | -0.21% |
|
| 2018/07/17 | 2 | 53.10 | 0 | 0.00 | 52.50 | 2 | 5,448 | 0.04% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 52.80 | 52.80 | -1 | 5,476 | -0.02% |
|
| 2018/07/11 | 1 | 50.80 | 2 | 51.50 | 51.10 | -1 | 5,609 | -0.02% |
|
| 2018/07/10 | 1 | 51.30 | 0 | 0.00 | 51.20 | 1 | 5,642 | 0.02% |
|
| 2018/07/09 | 2 | 50.60 | 17 | 50.82 | 51.90 | -15 | 5,687 | -0.26% |
|
| 2018/07/06 | 1 | 51.70 | 2 | 51.95 | 51.70 | -1 | 5,681 | -0.02% |
|
| 2018/07/05 | 0 | 0.00 | 2 | 51.30 | 51.30 | -2 | 5,724 | -0.03% |
|
| 2018/07/04 | 1 | 51.60 | 0 | 0.00 | 50.60 | 1 | 5,784 | 0.02% |
|
| 2018/07/03 | 17 | 54.07 | 14 | 53.65 | 52.80 | 3 | 5,779 | 0.05% |
|
| 2018/07/02 | 0 | 0.00 | 1 | 57.30 | 56.60 | -1 | 5,676 | -0.02% |
|
| 2018/06/29 | 0 | 0.00 | 3 | 56.77 | 56.90 | -3 | 5,851 | -0.05% |
|
| 2018/06/28 | 3 | 56.30 | 0 | 0.00 | 55.80 | 3 | 6,004 | 0.05% |
|
| 2018/06/27 | 5 | 57.00 | 6 | 57.55 | 56.90 | -1 | 6,064 | -0.02% |
|
| 2018/06/26 | 1 | 56.10 | 4 | 56.00 | 56.00 | -3 | 6,129 | -0.05% |
|
| 2018/06/25 | 1 | 56.80 | 5 | 56.90 | 56.60 | -4 | 6,399 | -0.06% |
|
| 2018/06/22 | 0 | 0.00 | 2 | 56.85 | 56.70 | -2 | 6,855 | -0.03% |
|
| 2018/06/21 | 3 | 56.57 | 7 | 57.80 | 56.50 | -4 | 6,885 | -0.06% |
|
| 2018/06/20 | 12 | 57.12 | 0 | 0.00 | 56.90 | 12 | 6,973 | 0.17% |
|
| 2018/06/19 | 0 | 0.00 | 1 | 59.80 | 59.00 | -1 | 7,225 | -0.01% |
|
| 2018/06/15 | 1 | 59.30 | 1 | 59.20 | 59.30 | 0 | 7,445 | 0.00% |
|
| 2018/06/14 | 2 | 60.10 | 2 | 60.30 | 59.50 | 0 | 7,359 | 0.00% |
|
| 2018/06/13 | 0 | 0.00 | 1 | 59.70 | 59.90 | -1 | 7,333 | -0.01% |
|
| 2018/06/12 | 1 | 59.70 | 0 | 0.00 | 59.20 | 1 | 7,402 | 0.01% |
|
| 2018/06/08 | 0 | 0.00 | 32 | 60.20 | 60.20 | -32 | 7,373 | -0.43% |
|
| 2018/06/07 | 2 | 60.20 | 3 | 60.20 | 59.70 | -1 | 7,417 | -0.01% |
|
| 2018/06/06 | 13 | 61.14 | 14 | 60.69 | 60.60 | -1 | 7,372 | -0.01% |
|
| 2018/06/05 | 1 | 59.70 | 3 | 60.33 | 59.90 | -2 | 7,306 | -0.03% |
|
| 2018/06/04 | 11 | 59.25 | 1 | 59.30 | 59.20 | 10 | 7,203 | 0.14% |
|
| 2018/06/01 | 2 | 58.40 | 5 | 58.40 | 58.50 | -3 | 7,200 | -0.04% |
|
| 2018/05/31 | 3 | 59.30 | 6 | 58.50 | 58.60 | -3 | 7,188 | -0.04% |
|
| 2018/05/30 | 0 | 0.00 | 2 | 58.80 | 58.50 | -2 | 7,156 | -0.03% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 58.20 | 58.30 | -1 | 7,114 | -0.01% |
|
| 2018/05/28 | 4 | 59.28 | 7 | 58.83 | 58.60 | -3 | 7,133 | -0.04% |
|
| 2018/05/25 | 2 | 58.20 | 0 | 0.00 | 58.20 | 2 | 7,156 | 0.03% |
|
| 2018/05/24 | 3 | 58.93 | 16 | 58.74 | 59.10 | -13 | 7,129 | -0.18% |
|
| 2018/05/23 | 2 | 57.95 | 0 | 0.00 | 57.20 | 2 | 7,063 | 0.03% |
|
| 2018/05/22 | 2 | 58.25 | 2 | 59.20 | 58.10 | 0 | 7,053 | 0.00% |
|
| 2018/05/21 | 3 | 58.70 | 2 | 59.20 | 58.70 | 1 | 7,088 | 0.01% |
|
| 2018/05/18 | 3 | 59.47 | 4 | 58.65 | 58.30 | -1 | 7,084 | -0.01% |
|
| 2018/05/17 | 12 | 60.12 | 12 | 60.23 | 59.50 | 0 | 7,133 | 0.00% |
|
| 2018/05/16 | 11 | 59.19 | 7 | 58.60 | 58.40 | 4 | 6,987 | 0.06% |
|
| 2018/05/15 | 3 | 58.27 | 15 | 58.58 | 57.80 | -12 | 7,014 | -0.17% |
|
| 2018/05/14 | 2 | 56.75 | 0 | 0.00 | 56.80 | 2 | 7,104 | 0.03% |
|
| 2018/05/11 | 15 | 56.53 | 0 | 0.00 | 56.40 | 15 | 7,124 | 0.21% |
|
| 2018/05/09 | 1 | 56.40 | 2.5 | 56.48 | 56.40 | -1.5 | 7,127 | -0.02% |
|
| 2018/05/08 | 25 | 57.76 | 32.5 | 58.32 | 57.50 | -7.5 | 7,379 | -0.10% |
|
| 2018/05/07 | 23 | 57.35 | 10 | 56.55 | 56.70 | 13 | 7,288 | 0.18% |
|
| 2018/05/04 | 1 | 58.50 | 11 | 59.21 | 58.50 | -10 | 7,268 | -0.14% |
|
| 2018/05/03 | 5 | 58.20 | 0 | 0.00 | 58.10 | 5 | 7,256 | 0.07% |
|
| 2018/05/02 | 8 | 58.76 | 0 | 0.00 | 58.40 | 8 | 7,308 | 0.11% |
|
| 2018/04/30 | 2 | 60.10 | 15 | 59.29 | 60.50 | -13 | 7,271 | -0.18% |
|
| 2018/04/27 | 8 | 56.41 | 0 | 0.00 | 55.00 | 8 | 7,150 | 0.11% |
|
| 2018/04/26 | 14 | 59.88 | 0 | 0.00 | 57.40 | 14 | 7,033 | 0.20% |
|
| 2018/04/25 | 0 | 0.00 | 1 | 60.50 | 60.70 | -1 | 6,981 | -0.01% |
|
| 2018/04/24 | 11 | 60.03 | 1 | 61.40 | 60.00 | 10 | 7,009 | 0.14% |
|
| 2018/04/23 | 1 | 61.60 | 2 | 61.20 | 61.20 | -1 | 7,046 | -0.01% |
|
| 2018/04/20 | 1 | 61.90 | 2 | 62.30 | 62.50 | -1 | 7,074 | -0.01% |
|
| 2018/04/19 | 3 | 61.50 | 0 | 0.00 | 61.50 | 3 | 7,065 | 0.04% |
|
| 2018/04/18 | 11 | 61.47 | 1 | 61.80 | 61.80 | 10 | 7,038 | 0.14% |
|
| 2018/04/17 | 12 | 61.51 | 2.6 | 63.42 | 61.80 | 9.4 | 7,018 | 0.13% |
|
| 2018/04/16 | 1 | 62.50 | 0 | 0.00 | 62.10 | 1 | 6,974 | 0.01% |
|
| 2018/04/13 | 1 | 63.50 | 1 | 63.90 | 63.00 | 0 | 6,967 | 0.00% |
|
| 2018/04/12 | 5 | 63.96 | 1 | 63.50 | 63.60 | 4 | 7,059 | 0.06% |
|
| 2018/04/11 | 6 | 64.07 | 2 | 63.70 | 63.70 | 4 | 7,116 | 0.06% |
|
| 2018/04/10 | 2 | 65.45 | 2 | 65.70 | 64.50 | 0 | 7,222 | 0.00% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 68.40 | 66.50 | -1 | 7,178 | -0.01% |
|
| 2018/04/03 | 1.1 | 67.41 | 0 | 0.00 | 67.60 | 1.1 | 7,098 | 0.01% |
|
| 2018/04/02 | 2 | 69.20 | 1 | 69.10 | 67.30 | 1 | 7,089 | 0.01% |
|
| 2018/03/31 | 2 | 67.65 | 7 | 68.24 | 68.10 | -5 | 6,997 | -0.07% |
|
| 2018/03/30 | 1 | 66.30 | 26 | 67.03 | 66.30 | -25 | 6,861 | -0.36% |
|
| 2018/03/29 | 1 | 66.30 | 2 | 66.45 | 66.30 | -1 | 6,865 | -0.01% |
|
| 2018/03/28 | 4 | 66.40 | 10 | 67.80 | 66.20 | -6 | 6,917 | -0.09% |
|
| 2018/03/27 | 5 | 65.98 | 25 | 65.61 | 67.00 | -20 | 7,085 | -0.28% |
|
| 2018/03/26 | 14 | 63.54 | 0 | 0.00 | 63.00 | 14 | 6,669 | 0.21% |
|
| 2018/03/23 | 0 | 0.00 | 2 | 64.40 | 63.90 | -2 | 6,718 | -0.03% |
|
| 2018/03/22 | 15 | 68.97 | 6.1 | 67.94 | 66.00 | 9 | 6,790 | 0.13% |
|
| 2018/03/21 | 3 | 64.60 | 5 | 64.30 | 67.60 | -2 | 6,851 | -0.03% |
|
| 2018/03/20 | 2 | 62.00 | 1 | 62.00 | 62.00 | 1 | 6,794 | 0.01% |
|
| 2018/03/19 | 1 | 62.80 | 9 | 62.64 | 62.40 | -8 | 6,891 | -0.12% |
|
| 2018/03/16 | 0 | 0.00 | 3 | 62.60 | 62.30 | -3 | 6,897 | -0.04% |
|
| 2018/03/15 | 3 | 61.77 | 12 | 61.79 | 61.80 | -9 | 6,835 | -0.13% |
|
| 2018/03/14 | 1 | 62.30 | 0 | 0.00 | 62.30 | 1 | 6,820 | 0.01% |
|
| 2018/03/13 | 1 | 63.10 | 1 | 63.00 | 63.00 | 0 | 6,827 | 0.00% |
|
| 2018/03/09 | 0 | 0.00 | 1 | 61.20 | 61.10 | -1 | 6,828 | -0.01% |
|
| 2018/03/08 | 0.1 | 61.30 | 6 | 61.20 | 61.10 | -6 | 6,825 | -0.09% |
|
| 2018/03/07 | 13 | 59.71 | 9 | 60.29 | 60.50 | 4 | 6,847 | 0.06% |
|
| 2018/03/06 | 1 | 60.90 | 0 | 0.00 | 60.50 | 1 | 6,860 | 0.01% |
|
| 2018/03/05 | 0 | 0.00 | 1 | 62.00 | 60.50 | -1 | 6,887 | -0.01% |
|
| 2018/03/02 | 1 | 61.20 | 0 | 0.00 | 61.00 | 1 | 6,868 | 0.01% |
|
| 2018/03/01 | 0 | 0.00 | 1 | 61.70 | 61.40 | -1 | 6,871 | -0.01% |
|
| 2018/02/27 | 1 | 61.10 | 0 | 0.00 | 61.00 | 1 | 6,895 | 0.01% |
|
| 2018/02/26 | 1 | 62.20 | 0 | 0.00 | 62.20 | 1 | 6,970 | 0.01% |
|
| 2018/02/23 | 2 | 62.70 | 2 | 62.80 | 62.50 | 0 | 7,025 | 0.00% |
|
| 2018/02/22 | 3 | 62.10 | 0 | 0.00 | 62.00 | 3 | 7,022 | 0.04% |
|
| 2018/02/21 | 0 | 0.00 | 1 | 62.20 | 63.00 | -1 | 7,023 | -0.01% |
|
| 2018/02/12 | 14 | 60.10 | 0 | 0.00 | 59.90 | 14 | 6,981 | 0.20% |
|
| 2018/02/09 | 5 | 58.80 | 5 | 59.80 | 60.00 | 0 | 7,002 | 0.00% |
|
| 2018/02/08 | 2 | 63.05 | 0 | 0.00 | 62.10 | 2 | 6,923 | 0.03% |
|
| 2018/02/07 | 21 | 63.71 | 0 | 0.00 | 63.50 | 21 | 6,972 | 0.30% |
|
| 2018/02/06 | 0 | 0.00 | 6 | 63.58 | 62.30 | -6 | 6,922 | -0.09% |
|
| 2018/02/05 | 1 | 67.60 | 6 | 68.12 | 68.60 | -5 | 6,841 | -0.07% |
|
| 2018/02/02 | 1 | 70.70 | 0 | 0.00 | 70.60 | 1 | 6,869 | 0.01% |
|
| 2018/02/01 | 1 | 71.00 | 0 | 0.00 | 70.50 | 1 | 6,928 | 0.01% |
|
| 2018/01/31 | 18 | 73.01 | 5 | 73.78 | 71.00 | 13 | 6,891 | 0.19% |
|
| 2018/01/30 | 0 | 0.00 | 5 | 71.20 | 71.40 | -5 | 6,613 | -0.08% |
|
| 2018/01/29 | 2 | 71.10 | 3 | 70.50 | 70.20 | -1 | 6,547 | -0.02% |
|
| 2018/01/25 | 2 | 68.70 | 0 | 0.00 | 68.60 | 2 | 6,529 | 0.03% |
|
| 2018/01/24 | 3 | 69.40 | 1 | 69.30 | 69.20 | 2 | 6,512 | 0.03% |
|
| 2018/01/23 | 5 | 70.36 | 3 | 70.60 | 69.50 | 2 | 6,482 | 0.03% |
|
| 2018/01/22 | 1 | 70.90 | 0 | 0.00 | 71.20 | 1 | 6,471 | 0.02% |
|
| 2018/01/19 | 2 | 71.60 | 0 | 0.00 | 71.10 | 2 | 6,489 | 0.03% |
|
| 2018/01/18 | 1 | 72.70 | 0 | 0.00 | 72.00 | 1 | 6,477 | 0.02% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 73.50 | 73.00 | -1 | 6,488 | -0.02% |
|
| 2018/01/16 | 3 | 72.90 | 0 | 0.00 | 72.60 | 3 | 6,478 | 0.05% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 70.90 | 71.30 | -1 | 6,496 | -0.02% |
|
| 2018/01/11 | 2 | 70.30 | 0 | 0.00 | 70.20 | 2 | 6,582 | 0.03% |
|
| 2018/01/10 | 2 | 71.15 | 0 | 0.00 | 70.80 | 2 | 6,671 | 0.03% |
|
| 2018/01/09 | 2 | 72.80 | 1 | 72.70 | 72.30 | 1 | 6,799 | 0.01% |
|
| 2018/01/08 | 3 | 73.27 | 1 | 73.30 | 72.00 | 2 | 6,845 | 0.03% |
|
| 2018/01/05 | 0 | 0.00 | 5 | 75.60 | 75.20 | -5 | 6,877 | -0.07% |
|
| 2018/01/04 | 5 | 75.34 | 9 | 76.04 | 75.60 | -4 | 6,877 | -0.06% |
|
| 2018/01/03 | 5 | 74.22 | 4 | 74.43 | 74.20 | 1 | 6,916 | 0.01% |
|
| 2018/01/02 | 2 | 73.85 | 2 | 73.95 | 73.90 | 0 | 6,985 | 0.00% |
|