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
|
| 2024/04/23 | 1 | 45.35 | 1 | 45.55 | 45.85 | 0 | 4,714 | 0.00% |
|
| 2024/04/16 | 1 | 46.85 | 0 | 0.00 | 46.85 | 1 | 4,932 | 0.02% |
|
| 2024/04/10 | 0 | 0.00 | 1 | 48.75 | 48.75 | -1 | 4,843 | -0.02% |
|
| 2024/03/22 | 0 | 0.00 | 1 | 50.50 | 50.90 | -1 | 4,012 | -0.02% |
|
| 2024/03/20 | 4 | 50.78 | 3 | 50.93 | 50.10 | 1 | 3,935 | 0.03% |
|
| 2024/03/19 | 0 | 0.00 | 5 | 49.66 | 49.75 | -5 | 3,747 | -0.13% |
|
| 2024/03/14 | 0 | 0.00 | 1 | 47.00 | 47.55 | -1 | 3,703 | -0.03% |
|
| 2024/03/13 | 0 | 48.10 | 1 | 48.40 | 48.50 | -1 | 3,701 | -0.03% |
|
| 2024/03/12 | 2 | 48.13 | 1 | 47.70 | 48.10 | 1 | 3,660 | 0.03% |
|
| 2024/03/11 | 10 | 46.85 | 0 | 0.00 | 46.90 | 10 | 3,618 | 0.28% |
|
| 2024/03/08 | 1 | 46.80 | 0 | 0.00 | 46.90 | 1 | 3,605 | 0.03% |
|
| 2024/03/07 | 0 | 0.00 | 2 | 45.75 | 47.15 | -2 | 3,582 | -0.06% |
|
| 2024/03/06 | 2 | 45.10 | 12.1 | 46.03 | 46.65 | -10.1 | 3,501 | -0.29% |
|
| 2024/03/04 | 0 | 44.95 | 16 | 44.59 | 45.10 | -16 | 3,411 | -0.47% |
|
| 2024/02/29 | 0 | 0.00 | 0 | 44.05 | 44.10 | 0 | 3,258 | 0.00% |
|
| 2024/02/27 | 0 | 0.00 | 1 | 43.45 | 43.65 | -1 | 3,193 | -0.03% |
|
| 2024/02/26 | 0 | 43.25 | 1 | 43.00 | 43.45 | -1 | 3,173 | -0.03% |
|
| 2024/02/23 | 6 | 44.02 | 3 | 43.48 | 43.25 | 3 | 3,197 | 0.09% |
|
| 2024/02/22 | 0 | 0.00 | 12 | 43.93 | 44.00 | -12 | 3,140 | -0.38% |
|
| 2024/02/20 | 0 | 0.00 | 2 | 43.75 | 43.50 | -2 | 3,101 | -0.06% |
|
| 2024/02/19 | 1 | 43.65 | 0 | 0.00 | 43.60 | 1 | 3,098 | 0.03% |
|
| 2024/02/15 | 0 | 0.00 | 1.1 | 43.46 | 43.65 | -1.1 | 3,104 | -0.03% |
|
| 2024/01/30 | 0 | 42.35 | 0 | 0.00 | 42.70 | 0 | 3,222 | 0.00% |
|
| 2024/01/22 | 0 | 43.90 | 5 | 44.38 | 43.95 | -5 | 3,630 | -0.14% |
|
| 2024/01/19 | 1 | 44.15 | 1.1 | 43.71 | 43.70 | -0.1 | 3,632 | 0.00% |
|
| 2024/01/18 | 0 | 0.00 | 0 | 42.95 | 42.95 | 0 | 3,565 | 0.00% |
|
| 2024/01/17 | 0 | 42.70 | 0 | 0.00 | 43.00 | 0 | 3,746 | 0.00% |
|
| 2024/01/16 | 0 | 0.00 | 1 | 42.85 | 42.80 | -1 | 3,897 | -0.03% |
|
| 2024/01/15 | 1 | 43.30 | 0 | 43.15 | 43.20 | 1 | 4,088 | 0.02% |
|
| 2024/01/12 | 9 | 42.88 | 1 | 43.40 | 42.80 | 8 | 4,073 | 0.20% |
|
| 2024/01/11 | 0 | 0.00 | 3 | 43.45 | 43.50 | -3 | 3,950 | -0.08% |
|
| 2024/01/09 | 0 | 41.15 | 16 | 41.25 | 41.45 | -16 | 3,856 | -0.41% |
|
| 2024/01/05 | 1 | 41.75 | 0 | 0.00 | 41.40 | 1 | 3,859 | 0.03% |
|
| 2023/12/28 | 0 | 0.00 | 110 | 43.01 | 43.00 | -110 | 3,814 | -2.88% |
大賣/鉅額交易
|
| 2023/12/27 | 0 | 0.00 | 12 | 43.70 | 43.70 | -12 | 3,799 | -0.32% |
|
| 2023/12/22 | 1 | 42.85 | 0 | 0.00 | 42.45 | 1 | 3,743 | 0.03% |
|
| 2023/12/21 | 1 | 42.60 | 6 | 42.61 | 42.45 | -5 | 3,729 | -0.13% |
|
| 2023/12/20 | 1 | 42.25 | 1 | 42.40 | 42.45 | 0 | 3,712 | 0.00% |
|
| 2023/12/19 | 2 | 42.63 | 1 | 42.85 | 42.90 | 1 | 3,654 | 0.03% |
|
| 2023/12/18 | 0 | 0.00 | 2 | 44.00 | 43.70 | -2 | 3,609 | -0.06% |
|
| 2023/12/15 | 5.1 | 43.68 | 6 | 43.60 | 43.10 | -1 | 3,550 | -0.03% |
|
| 2023/12/14 | 14 | 43.39 | 40 | 43.52 | 43.35 | -26 | 3,466 | -0.75% |
|
| 2023/12/12 | 2 | 42.50 | 0 | 0.00 | 42.45 | 2 | 3,348 | 0.06% |
|
| 2023/12/11 | 4 | 42.73 | 5 | 42.72 | 42.40 | -1 | 3,319 | -0.03% |
|
| 2023/12/08 | 1 | 42.25 | 2 | 42.35 | 42.45 | -1 | 3,282 | -0.03% |
|
| 2023/12/06 | 5 | 41.60 | 0 | 0.00 | 41.70 | 5 | 3,211 | 0.16% |
|
| 2023/12/05 | 0 | 0.00 | 0.1 | 41.80 | 41.85 | -0.1 | 3,206 | 0.00% |
|
| 2023/12/04 | 2 | 41.80 | 4.1 | 42.02 | 42.00 | -2.1 | 3,208 | -0.07% |
|
| 2023/12/01 | 0 | 0.00 | 1 | 40.95 | 41.10 | -1 | 3,234 | -0.03% |
|
| 2023/11/29 | 6 | 40.38 | 2 | 40.45 | 40.35 | 4 | 3,166 | 0.13% |
|
| 2023/11/28 | 0 | 0.00 | 1 | 40.15 | 40.20 | -1 | 3,156 | -0.03% |
|
| 2023/11/27 | 0 | 0.00 | 10 | 40.00 | 39.55 | -10 | 3,157 | -0.32% |
|
| 2023/11/24 | 2 | 39.50 | 0 | 0.00 | 39.40 | 2 | 3,174 | 0.06% |
|
| 2023/11/22 | 0 | 0.00 | 3 | 39.90 | 39.85 | -3 | 3,338 | -0.09% |
|
| 2023/11/21 | 7 | 39.44 | 38 | 39.45 | 39.50 | -31 | 3,305 | -0.94% |
|
| 2023/11/15 | 1 | 38.55 | 0 | 0.00 | 38.60 | 1 | 3,264 | 0.03% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 38.30 | 38.15 | -1 | 3,238 | -0.03% |
|
| 2023/11/10 | 2 | 38.00 | 0 | 0.00 | 37.75 | 2 | 3,212 | 0.06% |
|
| 2023/11/09 | 3 | 37.65 | 1 | 37.50 | 37.40 | 2 | 3,172 | 0.06% |
|
| 2023/11/08 | 7 | 37.24 | 0 | 0.00 | 37.35 | 7 | 3,149 | 0.22% |
|
| 2023/11/07 | 1 | 37.90 | 2 | 37.53 | 37.35 | -1 | 3,090 | -0.03% |
|
| 2023/11/06 | 0.1 | 38.00 | 0 | 0.00 | 37.80 | 0.1 | 3,057 | 0.00% |
|
| 2023/11/03 | 6 | 38.18 | 5 | 37.95 | 37.95 | 1 | 2,995 | 0.03% |
|
| 2023/11/02 | 1 | 41.75 | 2 | 41.68 | 42.05 | -1 | 2,742 | -0.04% |
|
| 2023/11/01 | 1 | 40.85 | 10 | 41.60 | 41.30 | -9 | 2,770 | -0.32% |
|
| 2023/10/30 | 0 | 0.00 | 1 | 40.90 | 40.65 | -1 | 2,800 | -0.04% |
|
| 2023/10/27 | 4 | 41.83 | 7 | 41.28 | 40.90 | -3 | 2,781 | -0.11% |
|
| 2023/10/26 | 3 | 41.40 | 3 | 41.55 | 41.45 | 0 | 2,757 | 0.00% |
|
| 2023/10/25 | 9 | 42.68 | 16 | 42.86 | 42.00 | -7 | 2,710 | -0.26% |
|
| 2023/10/24 | 4 | 41.99 | 3.1 | 41.60 | 42.15 | 0.9 | 2,516 | 0.03% |
|
| 2023/10/23 | 0 | 0.00 | 30.2 | 42.03 | 41.40 | -30.2 | 2,312 | -1.31% |
|
| 2023/10/20 | 0 | 0.00 | 2.3 | 39.71 | 39.85 | -2.3 | 2,121 | -0.11% |
|
| 2023/10/19 | 0 | 0.00 | 1 | 39.60 | 39.55 | -1 | 2,097 | -0.05% |
|
| 2023/10/17 | 1 | 39.05 | 50 | 39.23 | 39.00 | -49 | 2,098 | -2.33% |
|
| 2023/10/13 | 50 | 39.22 | 0 | 0.00 | 39.05 | 50 | 2,128 | 2.35% |
|
| 2023/10/12 | 5 | 38.25 | 0 | 0.00 | 38.50 | 5 | 2,120 | 0.24% |
|
| 2023/10/05 | 1 | 37.70 | 0 | 0.00 | 37.90 | 1 | 2,140 | 0.05% |
|
| 2023/09/27 | 0 | 0.00 | 7 | 37.37 | 37.60 | -7 | 2,264 | -0.31% |
|
| 2023/09/26 | 32.1 | 37.65 | 0 | 0.00 | 37.55 | 32.1 | 2,294 | 1.40% |
|
| 2023/09/25 | 5 | 38.30 | 0 | 0.00 | 38.50 | 5 | 2,381 | 0.21% |
|
| 2023/09/22 | 0.3 | 38.30 | 0 | 0.00 | 38.50 | 0.3 | 2,386 | 0.01% |
|
| 2023/09/21 | 1 | 38.20 | 3 | 38.70 | 38.30 | -2 | 2,483 | -0.08% |
|
| 2023/09/20 | 46 | 38.90 | 0 | 0.00 | 39.05 | 46 | 2,552 | 1.80% |
|
| 2023/09/15 | 0 | 0.00 | 4 | 39.36 | 39.20 | -4 | 2,641 | -0.15% |
|
| 2023/09/14 | 0 | 0.00 | 1 | 39.00 | 39.00 | -1 | 2,678 | -0.04% |
|
| 2023/09/13 | 1 | 39.05 | 0 | 0.00 | 38.95 | 1 | 2,713 | 0.04% |
|
| 2023/09/12 | 0 | 39.45 | 1 | 39.70 | 39.70 | -1 | 2,728 | -0.04% |
|
| 2023/09/11 | 6 | 39.08 | 0 | 0.00 | 39.00 | 6 | 2,770 | 0.22% |
|
| 2023/09/08 | 0 | 0.00 | 3 | 39.60 | 39.60 | -3 | 2,798 | -0.11% |
|
| 2023/09/07 | 1 | 40.40 | 3 | 40.40 | 40.35 | -2 | 2,809 | -0.07% |
|
| 2023/09/06 | 0.2 | 39.60 | 21.1 | 40.08 | 40.00 | -20.8 | 2,775 | -0.75% |
|
| 2023/09/05 | 33 | 38.90 | 5 | 38.80 | 38.80 | 28 | 2,697 | 1.04% |
|
| 2023/09/04 | 0 | 0.00 | 3 | 38.60 | 38.70 | -3 | 2,707 | -0.11% |
|
| 2023/08/31 | 0 | 0.00 | 3 | 38.18 | 38.35 | -3 | 2,721 | -0.11% |
|
| 2023/08/30 | 9 | 37.68 | 2 | 37.65 | 37.90 | 7 | 2,726 | 0.26% |
|
| 2023/08/29 | 2 | 37.60 | 0 | 0.00 | 37.75 | 2 | 2,723 | 0.07% |
|
| 2023/08/28 | 10 | 38.09 | 1 | 38.35 | 37.95 | 9 | 2,689 | 0.33% |
|
| 2023/08/24 | 1 | 37.20 | 0 | 0.00 | 36.90 | 1 | 2,618 | 0.04% |
|
| 2023/08/23 | 0 | 37.05 | 0 | 0.00 | 37.00 | 0 | 2,712 | 0.00% |
|
| 2023/08/21 | 1 | 36.80 | 1 | 36.95 | 36.60 | 0 | 2,779 | 0.00% |
|
| 2023/08/17 | 1 | 35.50 | 0 | 0.00 | 35.85 | 1 | 2,778 | 0.04% |
|
| 2023/08/14 | 0 | 0.00 | 1 | 36.70 | 36.55 | -1 | 2,755 | -0.04% |
|
| 2023/08/10 | 1 | 36.80 | 4 | 36.81 | 36.70 | -3 | 2,765 | -0.11% |
|
| 2023/08/09 | 1 | 36.95 | 0 | 0.00 | 36.90 | 1 | 2,743 | 0.04% |
|
| 2023/08/08 | 0 | 0.00 | 2 | 36.95 | 37.05 | -2 | 2,735 | -0.07% |
|
| 2023/08/07 | 5 | 37.35 | 0.1 | 37.15 | 37.35 | 4.9 | 2,714 | 0.18% |
|
| 2023/08/02 | 0 | 0.00 | 1 | 35.60 | 35.70 | -1 | 2,606 | -0.04% |
|
| 2023/07/24 | 0.2 | 35.50 | 0 | 0.00 | 35.55 | 0.2 | 2,680 | 0.01% |
|
| 2023/07/19 | 20 | 36.00 | 0 | 0.00 | 36.20 | 20 | 2,626 | 0.76% |
|
| 2023/07/18 | 1 | 36.15 | 0 | 0.00 | 36.00 | 1 | 2,620 | 0.04% |
|
| 2023/07/17 | 21 | 35.50 | 0 | 0.00 | 35.75 | 21 | 2,592 | 0.81% |
|
| 2023/07/13 | 0.2 | 34.85 | 0 | 0.00 | 34.60 | 0.2 | 2,607 | 0.01% |
|
| 2023/07/12 | 2.1 | 34.85 | 3 | 35.00 | 34.80 | -1 | 2,593 | -0.04% |
|
| 2023/07/11 | 0 | 0.00 | 2.3 | 35.20 | 35.10 | -2.3 | 2,604 | -0.09% |
|
| 2023/07/10 | 0 | 0.00 | 10 | 34.70 | 34.70 | -10 | 2,638 | -0.38% |
|
| 2023/07/07 | 1.1 | 35.27 | 0 | 35.40 | 35.25 | 1.1 | 2,650 | 0.04% |
|
| 2023/07/05 | 0 | 36.10 | 3 | 36.00 | 35.95 | -3 | 2,646 | -0.11% |
|
| 2023/07/04 | 1 | 35.90 | 0 | 0.00 | 35.70 | 1 | 2,677 | 0.04% |
|
| 2023/07/03 | 13 | 35.61 | 0 | 36.00 | 35.60 | 13 | 2,706 | 0.48% |
|
| 2023/06/30 | 0.1 | 36.60 | 0 | 0.00 | 36.50 | 0.1 | 2,701 | 0.00% |
|
| 2023/06/29 | 1.1 | 36.64 | 0 | 0.00 | 36.35 | 1.1 | 2,720 | 0.04% |
|
| 2023/06/21 | 1 | 39.40 | 0 | 0.00 | 39.35 | 1 | 2,444 | 0.04% |
|
| 2023/06/20 | 0.2 | 38.80 | 0 | 0.00 | 39.15 | 0.2 | 2,428 | 0.01% |
|
| 2023/06/19 | 0.2 | 39.30 | 0 | 0.00 | 38.75 | 0.2 | 2,383 | 0.01% |
|
| 2023/06/15 | 0 | 0.00 | 3 | 39.30 | 39.00 | -3 | 2,320 | -0.13% |
|
| 2023/06/12 | 2 | 39.80 | 0 | 0.00 | 40.30 | 2 | 2,251 | 0.09% |
|
| 2023/06/09 | 1 | 39.90 | 0.1 | 40.05 | 40.05 | 0.9 | 2,239 | 0.04% |
|
| 2023/05/30 | 1 | 39.30 | 0 | 0.00 | 39.05 | 1 | 2,248 | 0.04% |
|
| 2023/05/26 | 0.1 | 39.35 | 1 | 39.30 | 39.50 | -0.9 | 2,283 | -0.04% |
|
| 2023/05/24 | 0 | 0.00 | 12 | 38.62 | 38.35 | -12 | 2,278 | -0.53% |
|
| 2023/05/19 | 0 | 0.00 | 8 | 38.55 | 38.40 | -8 | 2,315 | -0.35% |
|
| 2023/05/18 | 0 | 0.00 | 2 | 38.50 | 38.50 | -2 | 2,324 | -0.09% |
|
| 2023/05/10 | 0 | 38.10 | 0 | 38.10 | 38.30 | 0 | 2,377 | 0.00% |
|
| 2023/05/09 | 0 | 0.00 | 2 | 38.25 | 38.20 | -2 | 2,375 | -0.08% |
|
| 2023/05/08 | 0 | 0.00 | 2 | 38.40 | 38.85 | -2 | 2,384 | -0.08% |
|
| 2023/05/05 | 0 | 0.00 | 21 | 38.10 | 38.10 | -21 | 2,412 | -0.87% |
|
| 2023/05/03 | 6 | 37.55 | 0 | 0.00 | 37.65 | 6 | 2,523 | 0.24% |
|
| 2023/04/28 | 0 | 0.00 | 0.9 | 37.00 | 37.00 | -0.9 | 2,618 | -0.04% |
|
| 2023/04/27 | 6 | 36.55 | 0 | 0.00 | 36.40 | 6 | 2,568 | 0.23% |
|
| 2023/04/26 | 0 | 36.50 | 0 | 0.00 | 36.85 | 0 | 2,570 | 0.00% |
|
| 2023/04/25 | 1.2 | 36.63 | 1.4 | 37.13 | 36.60 | -0.2 | 2,572 | -0.01% |
|
| 2023/04/24 | 0.2 | 37.20 | 0 | 0.00 | 37.20 | 0.2 | 2,562 | 0.01% |
|
| 2023/04/21 | 0 | 0.00 | 1.3 | 37.44 | 37.30 | -1.3 | 2,560 | -0.05% |
|
| 2023/04/18 | 1 | 38.90 | 0 | 0.00 | 38.90 | 1 | 2,532 | 0.04% |
|
| 2023/04/12 | 0 | 0.00 | 1 | 39.15 | 39.15 | -1 | 2,502 | -0.04% |
|
| 2023/04/10 | 1 | 38.45 | 0 | 38.65 | 38.45 | 1 | 2,440 | 0.04% |
|
| 2023/04/07 | 2 | 38.55 | 0 | 0.00 | 38.60 | 2 | 2,421 | 0.08% |
|
| 2023/04/06 | 0 | 0.00 | 16 | 39.09 | 39.10 | -16 | 2,365 | -0.68% |
|
| 2023/03/31 | 0 | 38.50 | 18 | 37.97 | 38.35 | -18 | 2,317 | -0.78% |
|
| 2023/03/30 | 0 | 0.00 | 1 | 37.50 | 37.50 | -1 | 2,223 | -0.04% |
|
| 2023/03/28 | 0.2 | 36.70 | 0 | 0.00 | 36.90 | 0.2 | 2,230 | 0.01% |
|
| 2023/03/27 | 0 | 0.00 | 8 | 36.90 | 36.90 | -8 | 2,253 | -0.36% |
|
| 2023/03/23 | 0.5 | 36.90 | 0 | 0.00 | 36.90 | 0.5 | 2,269 | 0.02% |
|
| 2023/03/22 | 1 | 37.05 | 0 | 0.00 | 37.10 | 1 | 2,276 | 0.04% |
|
| 2023/03/21 | 3 | 37.02 | 4 | 37.00 | 37.00 | -1 | 2,272 | -0.04% |
|
| 2023/03/17 | 0 | 0.00 | 20 | 35.95 | 35.95 | -20 | 2,258 | -0.89% |
|
| 2023/03/16 | 0 | 35.75 | 1 | 35.60 | 35.70 | -1 | 2,233 | -0.04% |
|
| 2023/03/15 | 1 | 36.30 | 0 | 0.00 | 36.30 | 1 | 2,230 | 0.04% |
|
| 2023/03/13 | 0 | 0.00 | 11 | 36.70 | 36.95 | -11 | 2,276 | -0.48% |
|
| 2023/03/10 | 0 | 0.00 | 30 | 37.30 | 37.30 | -30 | 2,264 | -1.32% |
|
| 2023/03/09 | 60 | 37.67 | 56 | 37.60 | 37.60 | 4 | 2,269 | 0.18% |
|
| 2023/03/08 | 30 | 37.58 | 0 | 0.00 | 37.65 | 30 | 2,280 | 1.32% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 37.60 | 37.70 | -1 | 2,256 | -0.04% |
|
| 2023/03/06 | 0 | 0.00 | 4 | 36.85 | 37.00 | -4 | 2,209 | -0.18% |
|
| 2023/03/03 | 31 | 36.52 | 2 | 36.65 | 36.70 | 29 | 2,209 | 1.31% |
|
| 2023/03/02 | 0 | 0.00 | 4 | 36.15 | 36.35 | -4 | 2,212 | -0.18% |
|
| 2023/03/01 | 52 | 35.56 | 36 | 35.97 | 36.05 | 16 | 2,198 | 0.73% |
|
| 2023/02/24 | 3 | 36.15 | 2 | 36.45 | 36.40 | 1 | 2,134 | 0.05% |
|
| 2023/02/23 | 3 | 36.95 | 14 | 36.87 | 37.00 | -11 | 2,057 | -0.53% |
|
| 2023/02/22 | 0 | 0.00 | 1 | 36.10 | 36.55 | -1 | 2,048 | -0.05% |
|
| 2023/02/21 | 0 | 0.00 | 8 | 36.03 | 36.55 | -8 | 2,049 | -0.39% |
|
| 2023/02/20 | 8 | 35.68 | 0 | 0.00 | 35.80 | 8 | 2,097 | 0.38% |
|
| 2023/02/10 | 4 | 35.75 | 5 | 35.90 | 35.90 | -1 | 2,307 | -0.04% |
|
| 2023/02/09 | 5 | 35.93 | 0 | 0.00 | 35.80 | 5 | 2,317 | 0.22% |
|
| 2023/02/06 | 8.2 | 35.50 | 0.2 | 35.65 | 35.50 | 8 | 2,331 | 0.34% |
|
| 2023/02/03 | 4 | 35.95 | 62 | 35.67 | 36.20 | -58 | 2,314 | -2.51% |
|
| 2023/02/02 | 0 | 0.00 | 1 | 35.75 | 35.80 | -1 | 2,255 | -0.04% |
|
| 2023/02/01 | 2 | 34.75 | 2 | 34.85 | 34.65 | 0 | 2,211 | 0.00% |
|
| 2023/01/31 | 2 | 34.50 | 1 | 34.80 | 34.60 | 1 | 2,197 | 0.05% |
|
| 2023/01/30 | 0.1 | 33.90 | 1 | 34.05 | 34.05 | -0.9 | 2,153 | -0.04% |
|
| 2023/01/17 | 41 | 33.60 | 0 | 0.00 | 33.65 | 41 | 2,158 | 1.90% |
|
| 2023/01/16 | 2 | 33.60 | 3 | 33.60 | 33.65 | -1 | 2,219 | -0.05% |
|
| 2023/01/13 | 0 | 33.15 | 0 | 33.15 | 32.95 | 0 | 2,245 | 0.00% |
|
| 2023/01/09 | 0 | 0.00 | 5 | 33.55 | 33.70 | -5 | 2,612 | -0.19% |
|
| 2023/01/06 | 0 | 33.40 | 0 | 0.00 | 33.35 | 0 | 2,612 | 0.00% |
|
| 2022/12/29 | 0 | 0.00 | 25 | 32.05 | 32.65 | -25 | 2,657 | -0.94% |
|
| 2022/12/28 | 0 | 0.00 | 10 | 32.19 | 32.30 | -10 | 2,682 | -0.37% |
|
| 2022/12/26 | 0 | 0.00 | 30 | 32.79 | 32.95 | -30 | 2,711 | -1.11% |
|
| 2022/12/23 | 0 | 0.00 | 20 | 32.80 | 32.90 | -20 | 2,727 | -0.73% |
|
| 2022/12/22 | 5 | 32.50 | 0 | 0.00 | 32.50 | 5 | 2,761 | 0.18% |
|
| 2022/12/21 | 0 | 0.00 | 4 | 32.18 | 32.20 | -4 | 2,786 | -0.14% |
|
| 2022/12/20 | 1 | 32.55 | 0 | 0.00 | 32.45 | 1 | 2,801 | 0.04% |
|
| 2022/12/19 | 0 | 0.00 | 10 | 33.35 | 33.20 | -10 | 2,836 | -0.35% |
|
| 2022/12/16 | 0.1 | 33.70 | 15 | 33.05 | 33.05 | -14.9 | 2,833 | -0.53% |
|
| 2022/12/15 | 15 | 33.20 | 0 | 0.00 | 33.20 | 15 | 2,832 | 0.53% |
|
| 2022/12/13 | 0 | 0.00 | 13 | 33.14 | 33.25 | -13 | 2,852 | -0.46% |
|
| 2022/12/07 | 0 | 33.35 | 0 | 0.00 | 33.30 | 0 | 2,935 | 0.00% |
|
| 2022/12/05 | 13 | 34.48 | 2 | 34.73 | 34.70 | 11 | 2,933 | 0.38% |
|
| 2022/12/02 | 10 | 34.15 | 0 | 0.00 | 34.20 | 10 | 2,933 | 0.34% |
|
| 2022/12/01 | 0 | 0.00 | 1 | 34.25 | 34.10 | -1 | 2,937 | -0.03% |
|
| 2022/11/23 | 0.1 | 33.15 | 0 | 0.00 | 32.95 | 0.1 | 2,944 | 0.00% |
|
| 2022/11/21 | 0 | 33.35 | 0 | 0.00 | 33.20 | 0 | 2,961 | 0.00% |
|
| 2022/11/17 | 5 | 33.80 | 7 | 33.61 | 33.95 | -2 | 2,898 | -0.07% |
|
| 2022/11/16 | 0.2 | 33.45 | 0 | 0.00 | 33.60 | 0.2 | 2,875 | 0.01% |
|
| 2022/11/15 | 3 | 32.90 | 20 | 33.15 | 33.15 | -17 | 2,814 | -0.60% |
|
| 2022/11/14 | 20 | 32.70 | 3 | 32.52 | 32.70 | 17 | 2,801 | 0.61% |
|
| 2022/11/11 | 1.2 | 32.51 | 39 | 32.50 | 32.50 | -37.9 | 2,784 | -1.36% |
|
| 2022/11/10 | 0 | 0.00 | 10 | 32.20 | 32.20 | -10 | 2,760 | -0.36% |
|
| 2022/11/09 | 0.2 | 32.40 | 0 | 0.00 | 32.30 | 0.2 | 2,752 | 0.01% |
|
| 2022/11/08 | 0 | 0.00 | 5 | 32.25 | 32.00 | -5 | 2,728 | -0.18% |
|
| 2022/11/04 | 20 | 31.38 | 0 | 0.00 | 31.60 | 20 | 2,715 | 0.74% |
|
| 2022/11/03 | 0 | 0.00 | 2 | 32.20 | 32.25 | -2 | 2,679 | -0.07% |
|
| 2022/11/02 | 0 | 0.00 | 1 | 32.00 | 31.95 | -1 | 2,687 | -0.04% |
|
| 2022/11/01 | 0 | 0.00 | 5 | 32.10 | 31.65 | -5 | 2,720 | -0.18% |
|
| 2022/10/31 | 2 | 31.80 | 0 | 0.00 | 31.75 | 2 | 2,776 | 0.07% |
|
| 2022/10/28 | 0 | 0.00 | 40 | 31.53 | 31.40 | -40 | 2,801 | -1.43% |
|
| 2022/10/27 | 0 | 0.00 | 1 | 31.55 | 31.70 | -1 | 2,773 | -0.04% |
|
| 2022/10/26 | 0 | 0.00 | 1 | 30.55 | 30.60 | -1 | 2,791 | -0.04% |
|
| 2022/10/25 | 0 | 0.00 | 1 | 31.55 | 30.70 | -1 | 2,774 | -0.04% |
|
| 2022/10/24 | 62 | 31.38 | 2 | 31.25 | 31.25 | 60 | 2,808 | 2.14% |
|
| 2022/10/21 | 6 | 32.33 | 4 | 32.15 | 31.85 | 2 | 2,761 | 0.07% |
|
| 2022/10/20 | 14 | 31.85 | 8 | 32.16 | 32.20 | 6 | 2,735 | 0.22% |
|
| 2022/10/19 | 16.1 | 32.33 | 65 | 32.42 | 32.30 | -48.9 | 2,646 | -1.85% |
|
| 2022/10/18 | 4 | 30.90 | 4 | 30.51 | 31.00 | 0 | 2,465 | 0.00% |
|
| 2022/10/17 | 3 | 29.33 | 0 | 0.00 | 30.00 | 3 | 2,476 | 0.12% |
|
| 2022/10/14 | 10 | 29.30 | 0 | 0.00 | 29.30 | 10 | 2,507 | 0.40% |
|
| 2022/10/13 | 1 | 28.45 | 0 | 0.00 | 28.40 | 1 | 2,567 | 0.04% |
|
| 2022/10/11 | 1 | 29.65 | 0 | 0.00 | 29.50 | 1 | 2,598 | 0.04% |
|
| 2022/10/05 | 0 | 0.00 | 3 | 31.07 | 30.95 | -3 | 2,703 | -0.11% |
|
| 2022/10/04 | 0 | 0.00 | 1 | 30.30 | 30.60 | -1 | 2,718 | -0.04% |
|
| 2022/09/29 | 0 | 0.00 | 1 | 29.95 | 29.70 | -1 | 2,886 | -0.03% |
|
| 2022/09/28 | 2 | 29.58 | 0 | 0.00 | 29.25 | 2 | 2,924 | 0.07% |
|
| 2022/09/27 | 0 | 0.00 | 4 | 29.85 | 30.30 | -4 | 2,965 | -0.13% |
|
| 2022/09/26 | 4.2 | 30.14 | 3 | 30.60 | 29.85 | 1.2 | 3,054 | 0.04% |
|
| 2022/09/22 | 5 | 31.80 | 1 | 31.65 | 32.00 | 4 | 3,218 | 0.12% |
|
| 2022/09/21 | 1 | 32.60 | 0 | 0.00 | 32.25 | 1 | 3,330 | 0.03% |
|
| 2022/09/19 | 11 | 32.75 | 0 | 0.00 | 32.70 | 11 | 3,500 | 0.31% |
|
| 2022/09/16 | 7 | 32.99 | 0 | 0.00 | 32.75 | 7 | 3,540 | 0.20% |
|
| 2022/09/15 | 0 | 0.00 | 1 | 33.40 | 33.25 | -1 | 3,556 | -0.03% |
|
| 2022/09/14 | 5 | 33.04 | 0 | 0.00 | 33.30 | 5 | 3,606 | 0.14% |
|
| 2022/09/13 | 0 | 0.00 | 1 | 34.00 | 33.80 | -1 | 3,611 | -0.03% |
|
| 2022/09/12 | 2 | 33.78 | 1 | 34.05 | 33.80 | 1 | 3,635 | 0.03% |
|
| 2022/09/08 | 1 | 33.35 | 0 | 0.00 | 34.25 | 1 | 3,649 | 0.03% |
|
| 2022/09/06 | 1.3 | 33.65 | 0 | 0.00 | 33.40 | 1.3 | 3,690 | 0.04% |
|
| 2022/09/02 | 3 | 34.48 | 0 | 0.00 | 34.50 | 3 | 3,692 | 0.08% |
|
| 2022/09/01 | 0.2 | 35.30 | 0 | 0.00 | 35.10 | 0.2 | 3,657 | 0.01% |
|
| 2022/08/31 | 49 | 35.89 | 0 | 0.00 | 35.75 | 49 | 3,671 | 1.33% |
|
| 2022/08/30 | 5 | 36.20 | 0 | 0.00 | 36.15 | 5 | 3,661 | 0.14% |
|
| 2022/08/29 | 1 | 36.00 | 0 | 0.00 | 36.00 | 1 | 3,680 | 0.03% |
|
| 2022/08/26 | 1 | 36.85 | 0 | 37.10 | 36.80 | 1 | 3,705 | 0.03% |
|
| 2022/08/25 | 0 | 0.00 | 10 | 36.40 | 36.40 | -10 | 3,712 | -0.27% |
|
| 2022/08/24 | 1 | 36.10 | 5 | 36.05 | 36.10 | -4 | 3,763 | -0.11% |
|
| 2022/08/23 | 7 | 36.40 | 1 | 36.45 | 36.35 | 6 | 3,790 | 0.16% |
|
| 2022/08/18 | 0 | 36.47 | 0 | 36.25 | 36.40 | 0 | 3,773 | 0.00% |
|
| 2022/08/17 | 8 | 36.29 | 0 | 0.00 | 36.45 | 8 | 3,775 | 0.21% |
|
| 2022/08/15 | 9 | 36.57 | 5 | 36.65 | 36.70 | 4 | 3,765 | 0.11% |
|
| 2022/08/09 | 1 | 35.30 | 7 | 35.55 | 35.45 | -6 | 3,776 | -0.16% |
|
| 2022/08/08 | 0 | 0.00 | 1 | 35.65 | 35.60 | -1 | 3,783 | -0.03% |
|
| 2022/08/05 | 8 | 34.76 | 1 | 34.85 | 34.90 | 7 | 3,757 | 0.19% |
|
| 2022/08/04 | 0 | 34.55 | 0 | 0.00 | 34.20 | 0 | 3,723 | 0.00% |
|
| 2022/08/03 | 0 | 0.00 | 50 | 33.80 | 34.00 | -50 | 3,721 | -1.34% |
|
| 2022/08/02 | 1.1 | 34.14 | 0 | 0.00 | 34.15 | 1.1 | 3,742 | 0.03% |
|
| 2022/07/28 | 9 | 35.38 | 0 | 0.00 | 35.30 | 9 | 3,763 | 0.24% |
|
| 2022/07/27 | 0 | 35.35 | 0 | 0.00 | 35.40 | 0 | 3,794 | 0.00% |
|
| 2022/07/26 | 1 | 35.05 | 0 | 0.00 | 35.15 | 1 | 3,804 | 0.03% |
|
| 2022/07/25 | 5 | 35.75 | 1 | 35.80 | 35.80 | 4 | 3,829 | 0.10% |
|
| 2022/07/22 | 0 | 0.00 | 2 | 36.33 | 35.95 | -2 | 3,843 | -0.05% |
|
| 2022/07/21 | 60 | 35.85 | 12 | 35.83 | 36.30 | 48 | 3,839 | 1.25% |
|
| 2022/07/20 | 0 | 0.00 | 5 | 35.30 | 35.40 | -5 | 3,835 | -0.13% |
|
| 2022/07/19 | 6 | 35.15 | 11 | 35.03 | 35.20 | -5 | 3,839 | -0.13% |
|
| 2022/07/18 | 1 | 34.40 | 53 | 34.90 | 35.00 | -52 | 3,864 | -1.35% |
|
| 2022/07/15 | 10 | 33.80 | 0 | 0.00 | 33.85 | 10 | 3,843 | 0.26% |
|
| 2022/07/13 | 18 | 32.95 | 0 | 0.00 | 32.90 | 18 | 3,822 | 0.47% |
|
| 2022/07/12 | 2 | 32.53 | 3 | 32.35 | 32.25 | -1 | 3,819 | -0.03% |
|
| 2022/07/11 | 4 | 34.03 | 0 | 0.00 | 33.90 | 4 | 3,800 | 0.11% |
|
| 2022/07/08 | 1 | 35.30 | 3 | 35.37 | 35.45 | -2 | 3,775 | -0.05% |
|
| 2022/07/07 | 0 | 0.00 | 3 | 32.95 | 34.15 | -3 | 3,746 | -0.08% |
|
| 2022/07/06 | 41 | 34.20 | 0 | 0.00 | 33.15 | 41 | 3,749 | 1.09% |
|
| 2022/07/05 | 2 | 33.62 | 0 | 0.00 | 33.95 | 2 | 3,748 | 0.05% |
|
| 2022/07/04 | 2 | 34.13 | 0 | 0.00 | 33.60 | 2 | 3,727 | 0.05% |
|
| 2022/07/01 | 0.1 | 35.50 | 13 | 35.43 | 35.45 | -12.9 | 3,711 | -0.35% |
|
| 2022/06/30 | 2.1 | 37.06 | 0 | 0.00 | 36.95 | 2.1 | 3,623 | 0.06% |
|
| 2022/06/29 | 3 | 39.25 | 4 | 39.25 | 39.10 | -1 | 3,526 | -0.03% |
|
| 2022/06/28 | 12 | 45.09 | 0 | 0.00 | 44.80 | 12 | 3,423 | 0.35% |
|
| 2022/06/27 | 0 | 0.00 | 1 | 46.15 | 46.15 | -1 | 3,302 | -0.03% |
|
| 2022/06/23 | 1 | 45.70 | 4 | 45.20 | 45.75 | -3 | 3,261 | -0.09% |
|
| 2022/06/22 | 0 | 0.00 | 5 | 46.55 | 46.80 | -5 | 3,238 | -0.15% |
|
| 2022/06/21 | 10 | 47.90 | 0 | 0.00 | 47.80 | 10 | 3,213 | 0.31% |
|
| 2022/06/20 | 0 | 0.00 | 3 | 48.05 | 47.10 | -3 | 3,226 | -0.09% |
|
| 2022/06/17 | 1 | 48.50 | 41 | 47.94 | 48.50 | -40 | 3,218 | -1.24% |
|
| 2022/06/16 | 0 | 49.50 | 15 | 49.63 | 48.70 | -15 | 3,252 | -0.46% |
|
| 2022/06/14 | 2 | 48.95 | 2 | 49.05 | 49.40 | 0 | 3,365 | 0.00% |
|
| 2022/06/13 | 0 | 0.00 | 1 | 49.65 | 49.60 | -1 | 3,460 | -0.03% |
|
| 2022/06/10 | 0 | 0.00 | 1 | 50.30 | 50.30 | -1 | 3,515 | -0.03% |
|
| 2022/06/09 | 10.1 | 50.20 | 1 | 50.00 | 50.40 | 9.1 | 3,580 | 0.25% |
|
| 2022/06/08 | 5 | 50.40 | 1 | 50.50 | 50.50 | 4 | 3,600 | 0.11% |
|
| 2022/06/06 | 13 | 50.32 | 0 | 0.00 | 50.20 | 13 | 3,746 | 0.35% |
|
| 2022/06/02 | 22 | 49.73 | 0 | 0.00 | 49.75 | 22 | 3,840 | 0.57% |
|
| 2022/06/01 | 14 | 49.40 | 0 | 0.00 | 49.60 | 14 | 4,021 | 0.35% |
|
| 2022/05/27 | 0 | 0.00 | 3 | 48.55 | 48.60 | -3 | 4,516 | -0.07% |
|
| 2022/05/25 | 0 | 0.00 | 3 | 47.97 | 48.00 | -3 | 6,331 | -0.05% |
|
| 2022/05/24 | 0 | 0.00 | 3 | 47.82 | 47.55 | -3 | 6,400 | -0.05% |
|
| 2022/05/19 | 0 | 0.00 | 9 | 47.95 | 48.35 | -9 | 6,686 | -0.13% |
|
| 2022/05/18 | 2 | 47.70 | 5 | 47.81 | 47.85 | -3 | 6,697 | -0.04% |
|
| 2022/05/17 | 2 | 47.23 | 10 | 47.00 | 47.30 | -8 | 6,838 | -0.12% |
|
| 2022/05/12 | 3 | 45.65 | 2 | 45.95 | 45.35 | 1 | 6,896 | 0.01% |
|
| 2022/05/11 | 14 | 45.69 | 12 | 45.85 | 45.85 | 2 | 6,903 | 0.03% |
|
| 2022/05/10 | 8 | 45.96 | 50 | 45.85 | 46.40 | -42 | 6,916 | -0.61% |
|
| 2022/05/09 | 2 | 46.53 | 3 | 46.35 | 46.35 | -1 | 6,936 | -0.01% |
|
| 2022/05/06 | 9 | 47.49 | 0 | 0.00 | 48.10 | 9 | 6,993 | 0.13% |
|
| 2022/05/05 | 10 | 47.78 | 0 | 0.00 | 48.15 | 10 | 7,055 | 0.14% |
|
| 2022/05/04 | 3 | 47.25 | 9 | 47.61 | 47.25 | -6 | 7,083 | -0.08% |
|
| 2022/05/03 | 7 | 47.26 | 10 | 47.45 | 47.25 | -3 | 7,167 | -0.04% |
|
| 2022/04/29 | 10 | 46.80 | 1 | 46.80 | 46.70 | 9 | 7,237 | 0.12% |
|
| 2022/04/27 | 0 | 0.00 | 13 | 46.27 | 46.50 | -13 | 7,377 | -0.18% |
|
| 2022/04/26 | 11 | 47.02 | 2 | 47.10 | 46.55 | 9 | 7,462 | 0.12% |
|
| 2022/04/25 | 3.3 | 47.53 | 2 | 46.95 | 46.95 | 1.3 | 7,652 | 0.02% |
|
| 2022/04/22 | 7 | 48.64 | 0 | 0.00 | 48.60 | 7 | 7,729 | 0.09% |
|
| 2022/04/21 | 50 | 48.98 | 1 | 48.95 | 48.50 | 49 | 8,139 | 0.60% |
|
| 2022/04/19 | 1 | 48.75 | 10 | 48.95 | 48.90 | -9 | 9,250 | -0.10% |
|
| 2022/04/15 | 5 | 47.91 | 0 | 0.00 | 47.85 | 5 | 9,303 | 0.05% |
|
| 2022/04/13 | 15 | 48.20 | 0 | 0.00 | 48.30 | 15 | 9,407 | 0.16% |
|
| 2022/04/12 | 4.3 | 48.32 | 0 | 0.00 | 48.00 | 4.3 | 9,395 | 0.05% |
|
| 2022/04/11 | 7.3 | 49.31 | 9 | 49.39 | 48.85 | -1.7 | 9,381 | -0.02% |
|
| 2022/04/08 | 2 | 49.80 | 0 | 0.00 | 50.10 | 2 | 9,381 | 0.02% |
|
| 2022/04/07 | 3.3 | 50.19 | 0 | 0.00 | 49.80 | 3.3 | 9,391 | 0.04% |
|
| 2022/04/06 | 20 | 50.75 | 26 | 50.87 | 50.70 | -6 | 9,365 | -0.06% |
|
| 2022/04/01 | 11 | 50.90 | 20 | 50.80 | 51.20 | -9 | 9,445 | -0.10% |
|
| 2022/03/31 | 0 | 0.00 | 2 | 51.40 | 51.40 | -2 | 9,529 | -0.02% |
|
| 2022/03/30 | 0 | 0.00 | 10 | 51.79 | 51.70 | -10 | 9,584 | -0.10% |
|
| 2022/03/29 | 1 | 51.70 | 1 | 51.70 | 51.70 | 0 | 9,654 | 0.00% |
|
| 2022/03/24 | 5 | 51.60 | 5 | 51.60 | 51.90 | 0 | 9,896 | 0.00% |
|
| 2022/03/23 | 2 | 52.00 | 2 | 52.00 | 52.20 | 0 | 9,951 | 0.00% |
|
| 2022/03/22 | 7 | 52.06 | 3 | 52.00 | 52.10 | 4 | 10,013 | 0.04% |
|
| 2022/03/21 | 13 | 52.22 | 0 | 0.00 | 52.10 | 13 | 10,032 | 0.13% |
|
| 2022/03/18 | 5 | 52.00 | 10 | 52.00 | 51.70 | -5 | 10,045 | -0.05% |
|
| 2022/03/17 | 2 | 51.20 | 0 | 0.00 | 51.40 | 2 | 9,960 | 0.02% |
|
| 2022/03/16 | 11 | 50.45 | 6 | 50.20 | 50.30 | 5 | 9,904 | 0.05% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 51.40 | 51.80 | -1 | 9,852 | -0.01% |
|
| 2022/03/11 | 3 | 51.50 | 0 | 0.00 | 51.50 | 3 | 9,861 | 0.03% |
|
| 2022/03/10 | 21 | 51.83 | 2 | 52.00 | 51.30 | 19 | 9,886 | 0.19% |
|
| 2022/03/09 | 1 | 50.80 | 2 | 50.60 | 51.10 | -1 | 9,853 | -0.01% |
|
| 2022/03/08 | 5 | 50.28 | 6 | 50.00 | 50.20 | -1 | 9,866 | -0.01% |
|
| 2022/03/07 | 7 | 50.47 | 5 | 50.60 | 50.30 | 2 | 9,792 | 0.02% |
|
| 2022/03/04 | 15 | 51.60 | 5 | 51.66 | 51.60 | 10 | 9,667 | 0.10% |
|
| 2022/03/03 | 22 | 51.76 | 4 | 51.45 | 51.80 | 18 | 9,586 | 0.19% |
|
| 2022/03/02 | 10 | 51.23 | 1 | 51.60 | 51.40 | 9 | 9,508 | 0.09% |
|
| 2022/03/01 | 32 | 51.92 | 11 | 52.31 | 51.20 | 21 | 9,347 | 0.22% |
|
| 2022/02/25 | 11 | 50.13 | 30 | 51.64 | 52.00 | -19 | 8,431 | -0.23% |
|
| 2022/02/24 | 4 | 47.79 | 0 | 0.00 | 47.35 | 4 | 7,667 | 0.05% |
|
| 2022/02/22 | 8 | 48.06 | 0 | 0.00 | 48.15 | 8 | 7,780 | 0.10% |
|
| 2022/02/21 | 3 | 49.32 | 11 | 48.93 | 49.15 | -8 | 7,954 | -0.10% |
|
| 2022/02/18 | 0 | 0.00 | 5 | 48.00 | 48.75 | -5 | 8,077 | -0.06% |
|
| 2022/02/17 | 2 | 47.90 | 17 | 48.39 | 48.25 | -15 | 8,172 | -0.18% |
|
| 2022/02/16 | 0 | 0.00 | 1 | 46.95 | 46.95 | -1 | 8,150 | -0.01% |
|
| 2022/02/15 | 2 | 46.43 | 10 | 46.55 | 46.30 | -8 | 8,186 | -0.10% |
|
| 2022/02/11 | 5 | 47.40 | 0 | 0.00 | 47.40 | 5 | 8,348 | 0.06% |
|
| 2022/02/10 | 15 | 47.30 | 0 | 0.00 | 47.40 | 15 | 8,586 | 0.17% |
|
| 2022/02/09 | 5 | 46.70 | 4 | 46.95 | 47.10 | 1 | 8,604 | 0.01% |
|
| 2022/02/08 | 6 | 45.71 | 0 | 0.00 | 46.35 | 6 | 8,631 | 0.07% |
|
| 2022/02/07 | 6 | 45.61 | 1 | 46.30 | 45.80 | 5 | 8,580 | 0.06% |
|
| 2022/01/26 | 1 | 46.10 | 10 | 46.20 | 46.00 | -9 | 8,515 | -0.11% |
|
| 2022/01/25 | 0 | 0.00 | 10 | 46.50 | 45.75 | -10 | 8,508 | -0.12% |
|
| 2022/01/24 | 0 | 47.05 | 0 | 0.00 | 47.00 | 0 | 8,428 | 0.00% |
|
| 2022/01/21 | 0 | 0.00 | 1 | 47.90 | 47.60 | -1 | 8,450 | -0.01% |
|
| 2022/01/20 | 1 | 48.30 | 0 | 0.00 | 48.45 | 1 | 8,401 | 0.01% |
|
| 2022/01/19 | 2 | 48.28 | 3 | 48.33 | 47.80 | -1 | 8,344 | -0.01% |
|
| 2022/01/18 | 12 | 49.82 | 7 | 49.00 | 48.80 | 5 | 8,256 | 0.06% |
|
| 2022/01/17 | 28 | 49.53 | 5 | 49.52 | 49.50 | 23 | 8,058 | 0.29% |
|
| 2022/01/14 | 128 | 50.66 | 3 | 49.87 | 49.15 | 125 | 7,963 | 1.57% |
大買/鉅額交易
|
| 2022/01/13 | 7 | 51.61 | 52 | 51.78 | 51.30 | -45 | 7,572 | -0.59% |
|
| 2022/01/12 | 19 | 48.57 | 22 | 48.42 | 49.70 | -3 | 6,735 | -0.04% |
|
| 2022/01/06 | 2 | 48.15 | 1 | 47.60 | 48.30 | 1 | 6,564 | 0.02% |
|
| 2022/01/04 | 1 | 47.75 | 1 | 48.10 | 48.05 | 0 | 6,610 | 0.00% |
|
| 2022/01/03 | 0 | 48.25 | 0 | 0.00 | 47.95 | 0 | 6,616 | 0.00% |
|
| 2021/12/30 | 0 | 0.00 | 1 | 48.55 | 48.60 | -1 | 6,584 | -0.02% |
|
| 2021/12/29 | 1 | 48.75 | 0 | 0.00 | 48.60 | 1 | 6,595 | 0.02% |
|
| 2021/12/28 | 11 | 49.20 | 4 | 48.91 | 48.50 | 7 | 6,615 | 0.11% |
|
| 2021/12/27 | 21 | 48.91 | 1 | 49.00 | 49.10 | 20 | 6,588 | 0.30% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 48.35 | 48.30 | -1 | 6,555 | -0.02% |
|
| 2021/12/23 | 2 | 47.98 | 12 | 47.97 | 48.10 | -10 | 6,556 | -0.15% |
|
| 2021/12/22 | 1 | 47.85 | 5 | 47.95 | 48.10 | -4 | 6,690 | -0.06% |
|
| 2021/12/21 | 0 | 47.38 | 10 | 47.35 | 47.50 | -10 | 6,587 | -0.15% |
|
| 2021/12/17 | 1 | 46.20 | 0 | 46.30 | 46.20 | 1 | 6,547 | 0.02% |
|
| 2021/12/16 | 30 | 46.80 | 2 | 46.70 | 46.65 | 28 | 6,626 | 0.42% |
|
| 2021/12/15 | 0 | 0.00 | 3 | 45.25 | 45.30 | -3 | 6,646 | -0.05% |
|
| 2021/12/14 | 3 | 45.07 | 2 | 46.00 | 45.05 | 1 | 6,732 | 0.01% |
|
| 2021/12/10 | 1 | 46.55 | 0 | 0.00 | 46.40 | 1 | 6,850 | 0.01% |
|
| 2021/12/09 | 11 | 46.77 | 0 | 0.00 | 46.30 | 11 | 6,874 | 0.16% |
|
| 2021/12/08 | 6 | 46.95 | 0 | 0.00 | 46.90 | 6 | 6,888 | 0.09% |
|
| 2021/12/07 | 11 | 46.85 | 6 | 46.96 | 46.80 | 5 | 6,964 | 0.07% |
|
| 2021/12/06 | 7 | 46.89 | 5 | 46.82 | 47.25 | 2 | 7,034 | 0.03% |
|
| 2021/12/03 | 5 | 46.10 | 10 | 46.55 | 46.55 | -5 | 7,241 | -0.07% |
|
| 2021/11/29 | 5 | 44.23 | 56 | 43.94 | 44.65 | -51 | 8,271 | -0.62% |
|
| 2021/11/26 | 19 | 45.59 | 0 | 0.00 | 45.20 | 19 | 8,644 | 0.22% |
|
| 2021/11/25 | 4 | 46.55 | 1 | 46.50 | 46.25 | 3 | 8,670 | 0.03% |
|
| 2021/11/23 | 2 | 46.70 | 2 | 46.53 | 46.25 | 0 | 9,368 | 0.00% |
|
| 2021/11/22 | 5 | 47.26 | 6 | 47.26 | 47.45 | -1 | 9,438 | -0.01% |
|
| 2021/11/19 | 21 | 47.30 | 0 | 0.00 | 47.30 | 21 | 9,517 | 0.22% |
|
| 2021/11/18 | 5 | 48.55 | 38 | 48.64 | 48.40 | -33 | 9,498 | -0.35% |
|
| 2021/11/17 | 11 | 47.60 | 14 | 47.63 | 48.35 | -3 | 9,347 | -0.03% |
|
| 2021/11/16 | 9 | 46.57 | 1 | 46.80 | 46.30 | 8 | 9,213 | 0.09% |
|
| 2021/11/15 | 6 | 46.99 | 6 | 46.61 | 47.15 | 0 | 9,247 | 0.00% |
|
| 2021/11/12 | 4 | 45.70 | 3 | 45.82 | 45.75 | 1 | 9,353 | 0.01% |
|
| 2021/11/11 | 13 | 45.51 | 2 | 45.50 | 45.45 | 11 | 9,543 | 0.12% |
|
| 2021/11/10 | 8 | 45.79 | 3 | 45.83 | 45.80 | 5 | 9,771 | 0.05% |
|
| 2021/11/09 | 81 | 46.85 | 4 | 47.24 | 46.55 | 77 | 10,257 | 0.75% |
|
| 2021/11/08 | 2 | 46.55 | 3 | 46.75 | 46.90 | -1 | 11,219 | -0.01% |
|
| 2021/11/05 | 3 | 45.93 | 3 | 46.22 | 46.70 | 0 | 12,495 | 0.00% |
|
| 2021/11/04 | 6 | 46.70 | 5 | 46.83 | 46.45 | 1 | 12,611 | 0.01% |
|
| 2021/11/03 | 1 | 45.90 | 1 | 46.15 | 46.15 | 0 | 12,808 | 0.00% |
|
| 2021/11/02 | 5 | 46.12 | 1 | 46.90 | 45.65 | 4 | 13,311 | 0.03% |
|
| 2021/11/01 | 0 | 0.00 | 3 | 46.42 | 46.65 | -3 | 13,817 | -0.02% |
|
| 2021/10/29 | 9 | 46.30 | 0 | 0.00 | 46.15 | 9 | 14,127 | 0.06% |
|
| 2021/10/28 | 1 | 46.40 | 29 | 46.80 | 47.10 | -28 | 14,375 | -0.19% |
|
| 2021/10/27 | 10 | 45.95 | 2 | 45.80 | 46.15 | 8 | 14,447 | 0.06% |
|
| 2021/10/26 | 2 | 45.80 | 2 | 46.18 | 45.65 | 0 | 14,582 | 0.00% |
|
| 2021/10/25 | 4 | 44.49 | 12 | 44.93 | 45.50 | -8 | 14,576 | -0.05% |
|
| 2021/10/22 | 19 | 45.20 | 13 | 45.50 | 45.20 | 6 | 14,631 | 0.04% |
|
| 2021/10/21 | 23 | 45.86 | 2 | 45.88 | 44.90 | 21 | 14,726 | 0.14% |
|
| 2021/10/20 | 3 | 45.53 | 3 | 45.80 | 45.45 | 0 | 14,803 | 0.00% |
|
| 2021/10/19 | 0 | 0.00 | 2 | 45.23 | 45.85 | -2 | 14,875 | -0.01% |
|
| 2021/10/18 | 2 | 44.30 | 5 | 44.50 | 44.20 | -3 | 14,949 | -0.02% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 44.58 | 45.10 | -2 | 15,039 | -0.01% |
|
| 2021/10/14 | 1 | 43.30 | 1 | 43.60 | 43.70 | 0 | 15,270 | 0.00% |
|
| 2021/10/13 | 4 | 44.00 | 1 | 44.80 | 42.90 | 3 | 15,398 | 0.02% |
|
| 2021/10/12 | 4 | 44.48 | 3 | 44.80 | 44.30 | 1 | 15,531 | 0.01% |
|
| 2021/10/08 | 3 | 45.80 | 1 | 46.55 | 45.20 | 2 | 15,779 | 0.01% |
|
| 2021/10/07 | 1 | 46.10 | 3 | 46.08 | 46.10 | -2 | 15,972 | -0.01% |
|
| 2021/10/06 | 4 | 45.78 | 10 | 45.90 | 44.95 | -6 | 16,352 | -0.04% |
|
| 2021/10/05 | 15 | 44.12 | 8 | 44.86 | 46.45 | 7 | 16,496 | 0.04% |
|
| 2021/10/04 | 5 | 45.64 | 4 | 46.13 | 44.90 | 1 | 16,513 | 0.01% |
|
| 2021/10/01 | 2 | 47.30 | 18 | 47.14 | 46.10 | -16 | 16,612 | -0.10% |
|
| 2021/09/30 | 6 | 48.06 | 5.7 | 48.24 | 47.70 | 0.3 | 16,782 | 0.00% |
|
| 2021/09/29 | 20 | 48.50 | 37 | 48.65 | 47.55 | -17 | 16,754 | -0.10% |
|
| 2021/09/28 | 12 | 50.76 | 5 | 50.88 | 50.50 | 7 | 16,683 | 0.04% |
|
| 2021/09/27 | 6 | 51.80 | 3 | 51.97 | 51.60 | 3 | 16,736 | 0.02% |
|
| 2021/09/24 | 37 | 52.04 | 0 | 0.00 | 52.10 | 37 | 16,784 | 0.22% |
|
| 2021/09/23 | 4 | 52.03 | 2 | 52.45 | 51.80 | 2 | 16,730 | 0.01% |
|
| 2021/09/22 | 14 | 51.35 | 11 | 52.34 | 52.50 | 3 | 16,601 | 0.02% |
|
| 2021/09/17 | 11 | 53.41 | 6.7 | 53.43 | 53.30 | 4.3 | 16,502 | 0.03% |
|
| 2021/09/16 | 4 | 53.68 | 2 | 54.50 | 53.20 | 2 | 16,407 | 0.01% |
|
| 2021/09/15 | 3 | 54.93 | 1 | 55.10 | 54.90 | 2 | 16,242 | 0.01% |
|
| 2021/09/14 | 20 | 55.50 | 2 | 55.30 | 55.20 | 18 | 16,241 | 0.11% |
|
| 2021/09/13 | 2 | 56.00 | 1 | 56.40 | 55.60 | 1 | 16,251 | 0.01% |
|
| 2021/09/10 | 2 | 56.30 | 1 | 56.90 | 57.00 | 1 | 16,254 | 0.01% |
|
| 2021/09/09 | 6 | 54.00 | 4 | 53.93 | 54.90 | 2 | 16,218 | 0.01% |
|
| 2021/09/08 | 12.1 | 54.38 | 5 | 55.14 | 53.60 | 7.1 | 16,168 | 0.04% |
|
| 2021/09/07 | 3.2 | 57.37 | 3 | 57.10 | 56.90 | 0.2 | 16,026 | 0.00% |
|
| 2021/09/06 | 38 | 59.32 | 8 | 59.53 | 59.00 | 30 | 15,808 | 0.19% |
|
| 2021/09/03 | 6 | 59.23 | 24 | 59.68 | 60.90 | -18 | 15,565 | -0.12% |
|
| 2021/09/02 | 12 | 58.25 | 3 | 58.77 | 57.10 | 9 | 15,242 | 0.06% |
|
| 2021/09/01 | 12 | 59.27 | 8 | 59.95 | 59.80 | 4 | 15,195 | 0.03% |
|
| 2021/08/31 | 5 | 58.10 | 11 | 58.50 | 58.80 | -6 | 15,020 | -0.04% |
|
| 2021/08/30 | 10 | 57.59 | 16 | 58.03 | 58.10 | -6 | 14,967 | -0.04% |
|
| 2021/08/27 | 22 | 57.18 | 9 | 58.21 | 56.60 | 13 | 14,812 | 0.09% |
|
| 2021/08/26 | 5 | 55.76 | 11 | 56.31 | 56.50 | -6 | 14,355 | -0.04% |
|
| 2021/08/25 | 5 | 55.72 | 4 | 56.53 | 55.30 | 1 | 14,292 | 0.01% |
|
| 2021/08/24 | 14 | 55.36 | 2 | 55.55 | 55.30 | 12 | 14,183 | 0.08% |
|
| 2021/08/23 | 2 | 54.60 | 6 | 54.88 | 55.60 | -4 | 14,114 | -0.03% |
|
| 2021/08/20 | 8 | 54.20 | 6 | 54.93 | 53.50 | 2 | 14,033 | 0.01% |
|
| 2021/08/19 | 16 | 54.93 | 19 | 54.71 | 54.00 | -3 | 13,916 | -0.02% |
|
| 2021/08/18 | 24 | 52.02 | 23 | 54.55 | 55.20 | 1 | 13,872 | 0.01% |
|
| 2021/08/17 | 5 | 52.24 | 4 | 52.85 | 51.50 | 1 | 13,745 | 0.01% |
|
| 2021/08/16 | 9 | 55.34 | 3 | 55.10 | 53.90 | 6 | 13,497 | 0.04% |
|
| 2021/08/13 | 31 | 57.15 | 26 | 57.33 | 56.40 | 5 | 13,206 | 0.04% |
|
| 2021/08/12 | 26 | 55.77 | 22 | 57.26 | 57.30 | 4 | 12,622 | 0.03% |
|
| 2021/08/11 | 19 | 55.45 | 19 | 55.94 | 54.00 | 0 | 11,454 | 0.00% |
|
| 2021/08/10 | 1 | 53.50 | 3.6 | 53.14 | 54.00 | -2.6 | 10,213 | -0.03% |
|
| 2021/08/09 | 14.3 | 54.67 | 0 | 0.00 | 54.20 | 14.3 | 10,159 | 0.14% |
|
| 2021/08/06 | 9 | 57.14 | 4.7 | 56.33 | 56.20 | 4.3 | 10,026 | 0.04% |
|
| 2021/08/05 | 26 | 58.40 | 24.7 | 58.71 | 59.20 | 1.3 | 9,673 | 0.01% |
|
| 2021/08/04 | 9 | 56.50 | 8 | 56.60 | 56.80 | 1 | 9,365 | 0.01% |
|
| 2021/08/03 | 7 | 55.57 | 23 | 55.04 | 56.20 | -16 | 9,201 | -0.17% |
|
| 2021/08/02 | 2 | 53.10 | 1 | 53.20 | 53.00 | 1 | 8,902 | 0.01% |
|
| 2021/07/30 | 5 | 53.60 | 0 | 0.00 | 53.30 | 5 | 8,827 | 0.06% |
|
| 2021/07/29 | 31 | 51.28 | 1 | 51.50 | 51.80 | 30 | 8,735 | 0.34% |
|
| 2021/07/28 | 3 | 50.13 | 1 | 50.40 | 50.80 | 2 | 8,793 | 0.02% |
|
| 2021/07/27 | 2 | 52.35 | 3 | 52.13 | 51.50 | -1 | 8,871 | -0.01% |
|
| 2021/07/26 | 41 | 52.41 | 1 | 52.50 | 52.80 | 40 | 8,887 | 0.45% |
|
| 2021/07/23 | 15 | 51.23 | 1 | 51.90 | 50.70 | 14 | 9,021 | 0.16% |
|
| 2021/07/22 | 5 | 51.84 | 3 | 51.73 | 51.50 | 2 | 9,177 | 0.02% |
|
| 2021/07/21 | 11 | 51.25 | 0 | 0.00 | 51.60 | 11 | 9,119 | 0.12% |
|
| 2021/07/20 | 15 | 51.03 | 2 | 51.10 | 50.50 | 13 | 9,067 | 0.14% |
|
| 2021/07/19 | 5 | 53.68 | 6 | 53.88 | 53.30 | -1 | 8,878 | -0.01% |
|
| 2021/07/16 | 7 | 54.56 | 3 | 54.40 | 55.20 | 4 | 9,090 | 0.04% |
|
| 2021/07/15 | 10 | 52.90 | 24 | 54.01 | 54.30 | -14 | 9,320 | -0.15% |
|
| 2021/07/14 | 17 | 52.77 | 8 | 51.08 | 52.60 | 9 | 9,389 | 0.10% |
|
| 2021/07/13 | 14 | 53.32 | 14 | 53.10 | 51.60 | 0 | 9,269 | 0.00% |
|
| 2021/07/12 | 3 | 50.28 | 2 | 50.90 | 51.00 | 1 | 9,017 | 0.01% |
|
| 2021/07/09 | 4 | 49.74 | 1 | 50.50 | 49.75 | 3 | 8,937 | 0.03% |
|
| 2021/07/08 | 4 | 49.85 | 1 | 50.10 | 50.10 | 3 | 9,061 | 0.03% |
|
| 2021/07/07 | 7 | 50.29 | 18 | 49.91 | 51.20 | -11 | 9,058 | -0.12% |
|
| 2021/07/06 | 2 | 48.80 | 1 | 49.00 | 48.80 | 1 | 8,977 | 0.01% |
|
| 2021/07/05 | 0 | 0.00 | 6 | 49.12 | 49.25 | -6 | 9,205 | -0.07% |
|
| 2021/07/02 | 6 | 47.70 | 0 | 0.00 | 47.55 | 6 | 9,422 | 0.06% |
|
| 2021/07/01 | 0 | 0.00 | 10 | 47.85 | 48.20 | -10 | 9,486 | -0.11% |
|
| 2021/06/30 | 11 | 47.20 | 0 | 0.00 | 47.60 | 11 | 9,534 | 0.12% |
|
| 2021/06/25 | 1 | 47.90 | 3.5 | 47.98 | 47.55 | -2.5 | 10,123 | -0.02% |
|
| 2021/06/24 | 0 | 0.00 | 20 | 48.23 | 48.20 | -20 | 10,326 | -0.19% |
|
| 2021/06/23 | 15 | 47.45 | 0 | 0.00 | 47.80 | 15 | 10,547 | 0.14% |
|
| 2021/06/22 | 0 | 0.00 | 1 | 47.05 | 47.10 | -1 | 10,673 | -0.01% |
|
| 2021/06/21 | 0 | 0.00 | 4 | 47.68 | 47.15 | -4 | 10,830 | -0.04% |
|
| 2021/06/18 | 10 | 50.03 | 12 | 48.99 | 48.25 | -2 | 11,158 | -0.02% |
|
| 2021/06/17 | 1 | 49.35 | 14 | 49.49 | 49.65 | -13 | 11,326 | -0.11% |
|
| 2021/06/16 | 1 | 49.00 | 1 | 48.50 | 48.65 | 0 | 11,718 | 0.00% |
|
| 2021/06/15 | 7 | 48.56 | 1 | 48.70 | 48.50 | 6 | 12,590 | 0.05% |
|
| 2021/06/11 | 3 | 48.02 | 9 | 48.16 | 48.10 | -6 | 13,633 | -0.04% |
|
| 2021/06/10 | 4 | 47.49 | 0 | 0.00 | 48.10 | 4 | 13,816 | 0.03% |
|
| 2021/06/09 | 24 | 48.52 | 19 | 48.33 | 47.85 | 5 | 14,069 | 0.04% |
|
| 2021/06/08 | 8 | 47.82 | 15 | 47.65 | 49.00 | -7 | 14,010 | -0.05% |
|
| 2021/06/07 | 10 | 45.87 | 20 | 46.11 | 46.15 | -10 | 13,821 | -0.07% |
|
| 2021/06/04 | 3 | 45.45 | 1 | 45.35 | 45.20 | 2 | 13,751 | 0.01% |
|
| 2021/06/03 | 4 | 46.39 | 1 | 46.75 | 46.45 | 3 | 13,755 | 0.02% |
|
| 2021/06/02 | 2 | 46.85 | 37 | 46.51 | 47.05 | -35 | 13,713 | -0.26% |
|
| 2021/06/01 | 13 | 45.78 | 7 | 46.29 | 45.70 | 6 | 13,645 | 0.04% |
|
| 2021/05/31 | 0 | 0.00 | 1 | 45.25 | 45.55 | -1 | 13,783 | -0.01% |
|
| 2021/05/28 | 6 | 44.66 | 13 | 44.95 | 44.95 | -7 | 13,867 | -0.05% |
|
| 2021/05/27 | 1 | 44.55 | 11 | 44.37 | 44.35 | -10 | 13,998 | -0.07% |
|
| 2021/05/26 | 6 | 44.76 | 4 | 44.60 | 44.25 | 2 | 14,215 | 0.01% |
|
| 2021/05/25 | 1 | 43.75 | 17 | 44.69 | 44.95 | -16 | 14,463 | -0.11% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 42.45 | 42.80 | -1 | 14,493 | -0.01% |
|
| 2021/05/21 | 0 | 0.00 | 12 | 42.38 | 42.35 | -12 | 14,601 | -0.08% |
|
| 2021/05/19 | 1 | 42.40 | 1 | 42.70 | 42.30 | 0 | 14,983 | 0.00% |
|
| 2021/05/18 | 2 | 40.45 | 2 | 41.58 | 42.55 | 0 | 15,159 | 0.00% |
|
| 2021/05/17 | 1 | 40.85 | 11 | 40.07 | 39.65 | -10 | 15,295 | -0.07% |
|
| 2021/05/14 | 4 | 43.43 | 3 | 43.10 | 42.35 | 1 | 15,213 | 0.01% |
|
| 2021/05/13 | 6 | 41.78 | 9 | 42.59 | 42.50 | -3 | 15,101 | -0.02% |
|
| 2021/05/12 | 1 | 40.30 | 23 | 42.39 | 41.65 | -22 | 14,970 | -0.15% |
|
| 2021/05/11 | 11 | 42.23 | 0 | 0.00 | 41.80 | 11 | 14,889 | 0.07% |
|
| 2021/05/10 | 15 | 44.93 | 0 | 0.00 | 44.85 | 15 | 14,764 | 0.10% |
|
| 2021/05/07 | 26 | 45.57 | 0 | 0.00 | 45.90 | 26 | 14,805 | 0.18% |
|
| 2021/05/05 | 6 | 44.88 | 6 | 44.73 | 43.90 | 0 | 14,819 | 0.00% |
|
| 2021/05/04 | 8 | 44.10 | 10 | 46.95 | 45.00 | -2 | 14,918 | -0.01% |
|
| 2021/05/03 | 22 | 47.15 | 0 | 0.00 | 46.30 | 22 | 14,913 | 0.15% |
|
| 2021/04/29 | 12 | 48.23 | 5.8 | 47.74 | 47.70 | 6.2 | 14,963 | 0.04% |
|
| 2021/04/28 | 3 | 50.00 | 28 | 50.25 | 50.30 | -25 | 14,973 | -0.17% |
|
| 2021/04/27 | 23 | 49.13 | 6 | 49.52 | 48.85 | 17 | 15,031 | 0.11% |
|
| 2021/04/26 | 22.3 | 48.82 | 5 | 48.77 | 48.80 | 17.3 | 15,380 | 0.11% |
|
| 2021/04/23 | 13 | 47.90 | 12 | 47.74 | 48.00 | 1 | 15,402 | 0.01% |
|
| 2021/04/22 | 13 | 49.33 | 6 | 48.48 | 47.30 | 7 | 15,496 | 0.05% |
|
| 2021/04/21 | 21 | 49.36 | 16 | 48.95 | 49.70 | 5 | 15,210 | 0.03% |
|
| 2021/04/20 | 10 | 47.35 | 70 | 48.04 | 47.50 | -60 | 14,944 | -0.40% |
|
| 2021/04/19 | 20 | 46.84 | 0 | 0.00 | 46.70 | 20 | 15,115 | 0.13% |
|
| 2021/04/16 | 2 | 46.20 | 23 | 46.36 | 46.65 | -21 | 15,137 | -0.14% |
|
| 2021/04/15 | 8 | 44.75 | 2 | 44.73 | 45.25 | 6 | 15,095 | 0.04% |
|
| 2021/04/14 | 14 | 44.87 | 6.5 | 45.26 | 44.75 | 7.5 | 15,118 | 0.05% |
|
| 2021/04/13 | 7.1 | 47.09 | 3 | 47.18 | 45.70 | 4.1 | 15,079 | 0.03% |
|
| 2021/04/12 | 23.2 | 47.28 | 116.2 | 47.29 | 46.90 | -93.1 | 14,988 | -0.62% |
大賣/
|
| 2021/04/09 | 15 | 47.13 | 9 | 46.95 | 46.85 | 6 | 14,866 | 0.04% |
|
| 2021/04/08 | 11 | 46.46 | 15 | 45.94 | 47.50 | -4 | 14,645 | -0.03% |
|
| 2021/04/07 | 11 | 45.78 | 4 | 45.56 | 45.30 | 7 | 14,326 | 0.05% |
|
| 2021/04/06 | 0 | 0.00 | 3 | 45.23 | 45.30 | -3 | 14,332 | -0.02% |
|
| 2021/04/01 | 9 | 44.26 | 1 | 43.90 | 44.20 | 8 | 14,267 | 0.06% |
|
| 2021/03/31 | 56 | 45.00 | 7 | 45.28 | 44.25 | 49 | 14,237 | 0.34% |
|
| 2021/03/30 | 2 | 44.15 | 10 | 44.61 | 44.90 | -8 | 13,925 | -0.06% |
|
| 2021/03/29 | 6 | 44.48 | 3 | 44.35 | 44.15 | 3 | 13,837 | 0.02% |
|
| 2021/03/26 | 55 | 44.18 | 11 | 44.62 | 44.65 | 44 | 13,744 | 0.32% |
|
| 2021/03/25 | 0 | 43.00 | 0 | 0.00 | 43.30 | 0 | 13,609 | 0.00% |
|
| 2021/03/24 | 17 | 44.16 | 8 | 43.63 | 43.05 | 9 | 13,697 | 0.07% |
|
| 2021/03/23 | 14 | 44.35 | 13 | 44.08 | 44.10 | 1 | 13,653 | 0.01% |
|
| 2021/03/22 | 4 | 42.99 | 18 | 43.13 | 42.95 | -14 | 13,468 | -0.10% |
|
| 2021/03/19 | 14 | 43.74 | 38 | 43.54 | 43.50 | -24 | 13,552 | -0.18% |
|
| 2021/03/18 | 83 | 42.94 | 48 | 43.08 | 43.75 | 35 | 13,281 | 0.26% |
|
| 2021/03/17 | 47 | 40.00 | 55 | 40.41 | 40.65 | -8 | 12,769 | -0.06% |
|
| 2021/03/16 | 13 | 38.27 | 6 | 38.36 | 38.60 | 7 | 11,893 | 0.06% |
|
| 2021/03/15 | 1 | 38.90 | 25 | 38.44 | 38.20 | -24 | 11,979 | -0.20% |
|
| 2021/03/11 | 11 | 36.33 | 23 | 36.52 | 36.80 | -12 | 12,524 | -0.10% |
|
| 2021/03/10 | 106 | 36.56 | 73 | 36.69 | 36.50 | 33 | 13,196 | 0.25% |
大買/
|
| 2021/03/09 | 15 | 36.00 | 0 | 0.00 | 36.65 | 15 | 13,568 | 0.11% |
|
| 2021/03/08 | 6 | 36.73 | 1 | 37.55 | 36.70 | 5 | 13,606 | 0.04% |
|
| 2021/03/05 | 13 | 37.20 | 16 | 37.07 | 37.10 | -3 | 13,632 | -0.02% |
|
| 2021/03/04 | 1 | 37.35 | 4 | 38.26 | 37.35 | -3 | 13,696 | -0.02% |
|
| 2021/03/03 | 0 | 0.00 | 10 | 37.75 | 37.75 | -10 | 13,544 | -0.07% |
|
| 2021/03/02 | 0 | 0.00 | 18 | 38.27 | 37.30 | -18 | 13,437 | -0.13% |
|
| 2021/02/26 | 37 | 37.63 | 1 | 37.50 | 37.70 | 36 | 13,320 | 0.27% |
|
| 2021/02/25 | 11 | 37.93 | 27 | 38.35 | 38.95 | -16 | 13,274 | -0.12% |
|
| 2021/02/24 | 13 | 37.12 | 1 | 37.35 | 37.00 | 12 | 13,110 | 0.09% |
|
| 2021/02/23 | 21 | 36.57 | 0 | 0.00 | 36.50 | 21 | 12,989 | 0.16% |
|
| 2021/02/22 | 6 | 37.89 | 18 | 37.83 | 37.25 | -12 | 12,899 | -0.09% |
|
| 2021/02/19 | 10 | 37.00 | 30.8 | 37.24 | 37.35 | -20.8 | 12,757 | -0.16% |
|
| 2021/02/18 | 0 | 0.00 | 5 | 36.10 | 36.45 | -5 | 12,566 | -0.04% |
|
| 2021/02/17 | 0 | 0.00 | 12 | 35.45 | 35.25 | -12 | 12,409 | -0.10% |
|
| 2021/02/05 | 1 | 34.45 | 0 | 0.00 | 34.35 | 1 | 12,224 | 0.01% |
|
| 2021/02/03 | 4 | 34.31 | 0 | 0.00 | 34.35 | 4 | 12,306 | 0.03% |
|
| 2021/02/02 | 2 | 35.25 | 2 | 34.68 | 34.70 | 0 | 12,344 | 0.00% |
|
| 2021/02/01 | 2 | 33.13 | 0 | 0.00 | 33.65 | 2 | 12,206 | 0.02% |
|
| 2021/01/29 | 6 | 33.83 | 0 | 0.00 | 33.65 | 6 | 12,151 | 0.05% |
|
| 2021/01/28 | 3 | 34.42 | 0 | 0.00 | 34.50 | 3 | 12,056 | 0.02% |
|
| 2021/01/27 | 1 | 35.20 | 2 | 35.80 | 35.25 | -1 | 11,987 | -0.01% |
|
| 2021/01/26 | 13 | 35.84 | 4 | 35.36 | 35.00 | 9 | 11,917 | 0.08% |
|
| 2021/01/25 | 15 | 36.43 | 1 | 36.30 | 36.30 | 14 | 11,730 | 0.12% |
|
| 2021/01/22 | 2 | 37.00 | 13 | 37.30 | 37.25 | -11 | 11,588 | -0.09% |
|
| 2021/01/21 | 17 | 36.62 | 19.5 | 36.82 | 37.10 | -2.5 | 11,389 | -0.02% |
|
| 2021/01/20 | 31 | 36.26 | 6 | 36.25 | 35.70 | 25 | 11,107 | 0.23% |
|
| 2021/01/19 | 16 | 37.36 | 23 | 37.21 | 37.05 | -7 | 10,777 | -0.06% |
|
| 2021/01/18 | 7 | 36.26 | 15 | 36.25 | 36.35 | -8 | 10,311 | -0.08% |
|
| 2021/01/15 | 14 | 35.91 | 13 | 36.26 | 35.55 | 1 | 10,167 | 0.01% |
|
| 2021/01/14 | 3 | 36.52 | 14 | 36.36 | 36.30 | -11 | 9,987 | -0.11% |
|
| 2021/01/13 | 3 | 36.28 | 5 | 36.36 | 36.40 | -2 | 9,871 | -0.02% |
|
| 2021/01/12 | 21 | 36.25 | 16 | 36.02 | 35.80 | 5 | 9,708 | 0.05% |
|
| 2021/01/11 | 10 | 35.20 | 25 | 35.44 | 35.65 | -15 | 9,181 | -0.16% |
|
| 2021/01/08 | 6 | 35.29 | 16 | 34.91 | 35.10 | -10 | 9,041 | -0.11% |
|
| 2021/01/07 | 7 | 35.21 | 16 | 35.03 | 35.25 | -9 | 8,917 | -0.10% |
|
| 2021/01/06 | 15.5 | 34.86 | 1 | 35.00 | 34.45 | 14.5 | 8,790 | 0.16% |
|
| 2021/01/05 | 6 | 34.22 | 14 | 34.59 | 34.85 | -8 | 8,607 | -0.09% |
|
| 2021/01/04 | 1 | 34.60 | 4 | 34.66 | 34.70 | -3 | 8,560 | -0.04% |
|
| 2020/12/31 | 17 | 34.70 | 20 | 34.39 | 34.35 | -3 | 8,526 | -0.04% |
|
| 2020/12/30 | 4 | 34.58 | 1 | 34.65 | 34.70 | 3 | 8,473 | 0.04% |
|
| 2020/12/29 | 14 | 34.92 | 56 | 34.93 | 35.00 | -42 | 8,439 | -0.50% |
|
| 2020/12/28 | 4 | 34.23 | 10 | 34.40 | 34.50 | -6 | 8,260 | -0.07% |
|
| 2020/12/25 | 17 | 34.49 | 12 | 34.48 | 34.40 | 5 | 8,197 | 0.06% |
|
| 2020/12/24 | 21 | 33.66 | 1 | 33.65 | 34.05 | 20 | 8,103 | 0.25% |
|
| 2020/12/23 | 0.2 | 33.40 | 8 | 33.50 | 33.50 | -7.8 | 8,069 | -0.10% |
|
| 2020/12/22 | 3 | 34.55 | 3 | 34.30 | 33.50 | 0 | 8,055 | 0.00% |
|
| 2020/12/21 | 0 | 0.00 | 1 | 34.00 | 34.35 | -1 | 7,954 | -0.01% |
|
| 2020/12/18 | 6.2 | 34.44 | 0 | 0.00 | 34.70 | 6.2 | 7,861 | 0.08% |
|
| 2020/12/17 | 11.3 | 34.68 | 0 | 0.00 | 34.95 | 11.3 | 7,605 | 0.15% |
|
| 2020/12/16 | 6.3 | 34.78 | 21 | 35.06 | 34.55 | -14.7 | 7,451 | -0.20% |
|
| 2020/12/15 | 5 | 35.17 | 6 | 34.97 | 34.65 | -1 | 7,247 | -0.01% |
|
| 2020/12/14 | 6 | 36.87 | 21 | 36.85 | 36.60 | -15 | 6,932 | -0.22% |
|
| 2020/12/11 | 19 | 36.87 | 17 | 37.00 | 37.15 | 2 | 6,728 | 0.03% |
|
| 2020/12/10 | 4 | 36.55 | 9 | 36.64 | 36.75 | -5 | 6,262 | -0.08% |
|
| 2020/12/09 | 55 | 36.59 | 37 | 36.46 | 37.05 | 18 | 6,067 | 0.30% |
|
| 2020/12/08 | 8 | 35.85 | 1 | 36.10 | 36.25 | 7 | 5,772 | 0.12% |
|
| 2020/12/07 | 17.5 | 36.77 | 38 | 37.42 | 36.50 | -20.5 | 5,536 | -0.37% |
|
| 2020/12/04 | 54 | 34.84 | 25 | 34.85 | 35.70 | 29 | 4,719 | 0.61% |
|
| 2020/12/03 | 1 | 33.05 | 24 | 33.51 | 33.20 | -23 | 3,957 | -0.58% |
|
| 2020/12/02 | 1 | 32.35 | 1 | 32.35 | 32.30 | 0 | 3,599 | 0.00% |
|
| 2020/12/01 | 5 | 31.96 | 1 | 31.85 | 32.00 | 4 | 3,505 | 0.11% |
|
| 2020/11/30 | 4 | 31.90 | 4 | 31.74 | 31.85 | 0 | 3,431 | 0.00% |
|
| 2020/11/27 | 0 | 0.00 | 2 | 31.35 | 31.25 | -2 | 3,315 | -0.06% |
|
| 2020/11/25 | 1 | 31.15 | 16 | 31.51 | 31.20 | -15 | 3,292 | -0.46% |
|
| 2020/11/24 | 15 | 32.10 | 1 | 32.20 | 31.65 | 14 | 3,235 | 0.43% |
|
| 2020/11/23 | 1 | 31.75 | 3 | 31.48 | 31.95 | -2 | 3,045 | -0.07% |
|
| 2020/11/20 | 1 | 30.05 | 12 | 30.30 | 30.20 | -11 | 2,843 | -0.39% |
|
| 2020/11/19 | 0 | 0.00 | 1 | 30.45 | 30.35 | -1 | 2,834 | -0.04% |
|
| 2020/11/18 | 0 | 0.00 | 10 | 30.45 | 30.45 | -10 | 2,811 | -0.36% |
|
| 2020/11/17 | 0 | 0.00 | 5 | 30.18 | 30.05 | -5 | 2,786 | -0.18% |
|
| 2020/11/16 | 2 | 30.10 | 0 | 0.00 | 30.00 | 2 | 2,838 | 0.07% |
|
| 2020/11/13 | 1 | 29.70 | 1 | 29.15 | 29.50 | 0 | 2,841 | 0.00% |
|
| 2020/11/12 | 10 | 29.30 | 1 | 29.35 | 29.30 | 9 | 2,825 | 0.32% |
|
| 2020/11/11 | 0 | 0.00 | 5 | 30.08 | 30.00 | -5 | 2,791 | -0.18% |
|
| 2020/11/10 | 29 | 29.82 | 11 | 30.07 | 29.85 | 18 | 2,697 | 0.67% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 29.25 | 29.30 | -1 | 2,667 | -0.04% |
|
| 2020/11/05 | 0 | 30.00 | 0 | 0.00 | 28.75 | 0 | 2,712 | 0.00% |
|
| 2020/11/04 | 2 | 28.75 | 1 | 28.75 | 28.85 | 1 | 2,722 | 0.04% |
|
| 2020/10/29 | 1 | 28.35 | 0 | 0.00 | 28.40 | 1 | 2,774 | 0.04% |
|
| 2020/10/27 | 2 | 28.95 | 0 | 0.00 | 29.00 | 2 | 2,804 | 0.07% |
|
| 2020/10/22 | 1 | 29.10 | 0 | 0.00 | 29.40 | 1 | 2,968 | 0.03% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 29.15 | 29.10 | -1 | 2,991 | -0.03% |
|
| 2020/10/20 | 8 | 28.99 | 0 | 0.00 | 29.15 | 8 | 3,036 | 0.26% |
|
| 2020/10/16 | 3 | 29.00 | 0 | 0.00 | 28.85 | 3 | 3,060 | 0.10% |
|
| 2020/10/14 | 4 | 29.19 | 0 | 0.00 | 29.15 | 4 | 3,108 | 0.13% |
|
| 2020/10/12 | 5 | 29.15 | 0 | 0.00 | 29.10 | 5 | 3,197 | 0.16% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 28.70 | 28.65 | -1 | 3,229 | -0.03% |
|
| 2020/10/06 | 1 | 28.65 | 2 | 28.85 | 28.75 | -1 | 3,276 | -0.03% |
|
| 2020/09/30 | 1 | 28.40 | 5 | 28.29 | 28.55 | -4 | 3,383 | -0.12% |
|
| 2020/09/24 | 3 | 28.03 | 1 | 28.20 | 28.05 | 2 | 4,006 | 0.05% |
|
| 2020/09/18 | 2 | 29.70 | 0 | 0.00 | 29.90 | 2 | 4,444 | 0.05% |
|
| 2020/09/17 | 0 | 0.00 | 6 | 29.65 | 29.90 | -6 | 4,521 | -0.13% |
|
| 2020/09/15 | 5 | 29.65 | 6 | 29.65 | 29.65 | -1 | 4,594 | -0.02% |
|
| 2020/09/14 | 10 | 29.20 | 10 | 29.50 | 29.50 | 0 | 4,750 | 0.00% |
|
| 2020/09/11 | 2 | 28.78 | 2 | 28.73 | 28.55 | 0 | 4,866 | 0.00% |
|
| 2020/09/09 | 9 | 29.00 | 0 | 0.00 | 29.30 | 9 | 5,069 | 0.18% |
|
| 2020/09/08 | 10 | 29.30 | 0 | 0.00 | 29.30 | 10 | 5,150 | 0.19% |
|
| 2020/09/07 | 3 | 29.37 | 2 | 29.30 | 29.30 | 1 | 5,260 | 0.02% |
|
| 2020/09/04 | 1 | 29.15 | 0 | 0.00 | 29.10 | 1 | 5,470 | 0.02% |
|
| 2020/09/02 | 1 | 29.20 | 0 | 0.00 | 29.40 | 1 | 5,595 | 0.02% |
|
| 2020/08/31 | 0 | 0.00 | 2 | 29.10 | 29.10 | -2 | 5,780 | -0.03% |
|
| 2020/08/28 | 0 | 0.00 | 1 | 29.45 | 29.40 | -1 | 5,920 | -0.02% |
|
| 2020/08/27 | 9 | 29.78 | 0 | 0.00 | 29.65 | 9 | 6,192 | 0.15% |
|
| 2020/08/24 | 10 | 29.15 | 0 | 0.00 | 29.20 | 10 | 6,975 | 0.14% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 31.00 | 30.60 | -1 | 7,002 | -0.01% |
|
| 2020/08/18 | 0 | 0.00 | 2 | 31.55 | 31.45 | -2 | 6,951 | -0.03% |
|
| 2020/08/17 | 1 | 32.00 | 0 | 0.00 | 31.95 | 1 | 6,996 | 0.01% |
|
| 2020/08/14 | 1 | 31.95 | 0 | 0.00 | 31.90 | 1 | 7,147 | 0.01% |
|
| 2020/08/13 | 4 | 32.49 | 10 | 31.93 | 31.85 | -6 | 7,177 | -0.08% |
|
| 2020/08/12 | 15 | 31.98 | 20 | 32.10 | 32.15 | -5 | 7,191 | -0.07% |
|
| 2020/08/11 | 10 | 32.20 | 10 | 31.75 | 31.75 | 0 | 7,203 | 0.00% |
|
| 2020/08/10 | 0 | 0.00 | 5 | 32.15 | 32.15 | -5 | 7,257 | -0.07% |
|
| 2020/08/03 | 10 | 31.95 | 1 | 32.00 | 31.95 | 9 | 7,742 | 0.12% |
|
| 2020/07/30 | 0 | 0.00 | 10 | 32.00 | 32.00 | -10 | 8,114 | -0.12% |
|
| 2020/07/29 | 5 | 30.75 | 23 | 30.98 | 31.15 | -18 | 8,296 | -0.22% |
|
| 2020/07/28 | 28 | 30.87 | 3 | 31.58 | 30.35 | 25 | 8,465 | 0.30% |
|
| 2020/07/27 | 12 | 31.43 | 17 | 31.28 | 31.20 | -5 | 8,491 | -0.06% |
|
| 2020/07/24 | 3 | 31.85 | 0 | 0.00 | 31.45 | 3 | 8,488 | 0.04% |
|
| 2020/07/23 | 10 | 32.40 | 10 | 32.35 | 32.35 | 0 | 8,495 | 0.00% |
|
| 2020/07/22 | 0 | 0.00 | 9 | 32.59 | 32.65 | -9 | 8,636 | -0.10% |
|
| 2020/07/21 | 0 | 0.00 | 12 | 32.01 | 32.00 | -12 | 8,655 | -0.14% |
|
| 2020/07/20 | 5 | 31.51 | 2 | 31.45 | 31.65 | 3 | 8,689 | 0.03% |
|
| 2020/07/17 | 10 | 32.03 | 5 | 31.75 | 31.75 | 5 | 8,692 | 0.06% |
|
| 2020/07/16 | 10 | 32.23 | 8 | 32.66 | 32.15 | 2 | 8,729 | 0.02% |
|
| 2020/07/15 | 2 | 32.25 | 4 | 32.60 | 32.30 | -2 | 8,733 | -0.02% |
|
| 2020/07/14 | 10 | 32.26 | 1 | 32.35 | 32.25 | 9 | 8,813 | 0.10% |
|
| 2020/07/13 | 2 | 32.68 | 8 | 32.66 | 32.80 | -6 | 8,851 | -0.07% |
|
| 2020/07/10 | 19 | 32.39 | 2 | 32.43 | 32.00 | 17 | 8,986 | 0.19% |
|
| 2020/07/09 | 18 | 32.93 | 0 | 0.00 | 32.90 | 18 | 8,967 | 0.20% |
|
| 2020/07/08 | 24 | 33.45 | 2 | 33.60 | 33.30 | 22 | 8,993 | 0.24% |
|
| 2020/07/07 | 0 | 33.60 | 14 | 33.61 | 33.65 | -14 | 9,043 | -0.15% |
|
| 2020/07/06 | 7 | 33.76 | 36 | 34.24 | 34.00 | -29 | 9,022 | -0.32% |
|
| 2020/07/03 | 12 | 33.23 | 4 | 33.05 | 33.40 | 8 | 8,798 | 0.09% |
|
| 2020/07/02 | 4 | 32.15 | 10 | 32.26 | 32.40 | -6 | 8,730 | -0.07% |
|
| 2020/07/01 | 2 | 31.90 | 0 | 0.00 | 31.60 | 2 | 8,715 | 0.02% |
|
| 2020/06/30 | 21 | 33.80 | 18 | 33.79 | 33.80 | 3 | 8,505 | 0.04% |
|
| 2020/06/29 | 5 | 33.17 | 0 | 0.00 | 33.50 | 5 | 8,367 | 0.06% |
|
| 2020/06/24 | 10 | 33.40 | 0 | 0.00 | 33.55 | 10 | 8,360 | 0.12% |
|
| 2020/06/22 | 0 | 0.00 | 8 | 34.23 | 34.20 | -8 | 8,367 | -0.10% |
|
| 2020/06/19 | 12 | 34.93 | 35 | 34.94 | 34.80 | -23 | 8,473 | -0.27% |
|
| 2020/06/18 | 1 | 34.30 | 10 | 34.50 | 34.50 | -9 | 8,355 | -0.11% |
|
| 2020/06/17 | 1 | 34.20 | 6 | 33.98 | 33.75 | -5 | 8,233 | -0.06% |
|
| 2020/06/16 | 1 | 33.50 | 24 | 33.38 | 33.60 | -23 | 8,204 | -0.28% |
|
| 2020/06/15 | 10 | 32.67 | 17 | 32.80 | 32.55 | -7 | 8,277 | -0.08% |
|
| 2020/06/12 | 19 | 32.98 | 12 | 32.92 | 33.25 | 7 | 8,262 | 0.08% |
|
| 2020/06/11 | 30 | 33.91 | 38 | 33.54 | 33.45 | -8 | 8,238 | -0.10% |
|
| 2020/06/10 | 3 | 33.40 | 33 | 33.41 | 33.35 | -30 | 8,093 | -0.37% |
|
| 2020/06/09 | 10 | 33.21 | 1 | 33.25 | 33.10 | 9 | 8,205 | 0.11% |
|
| 2020/06/08 | 2 | 33.60 | 3 | 33.60 | 33.65 | -1 | 8,314 | -0.01% |
|
| 2020/06/05 | 25 | 33.40 | 9 | 33.44 | 33.35 | 16 | 8,602 | 0.19% |
|
| 2020/06/04 | 15 | 32.88 | 1 | 32.90 | 32.90 | 14 | 8,829 | 0.16% |
|
| 2020/06/03 | 31 | 33.23 | 25 | 33.24 | 33.25 | 6 | 8,871 | 0.07% |
|
| 2020/06/02 | 94 | 34.07 | 31 | 34.25 | 34.05 | 63 | 8,641 | 0.73% |
|
| 2020/06/01 | 1 | 32.15 | 31 | 32.10 | 32.15 | -30 | 8,011 | -0.37% |
|
| 2020/05/27 | 0 | 0.00 | 6 | 31.65 | 31.55 | -6 | 7,943 | -0.08% |
|
| 2020/05/26 | 1 | 31.35 | 5 | 31.61 | 31.35 | -4 | 7,928 | -0.05% |
|
| 2020/05/25 | 10 | 30.90 | 11 | 31.00 | 31.50 | -1 | 7,894 | -0.01% |
|
| 2020/05/22 | 0 | 0.00 | 1 | 31.40 | 31.40 | -1 | 7,883 | -0.01% |
|
| 2020/05/21 | 3 | 31.92 | 10 | 32.05 | 32.05 | -7 | 7,858 | -0.09% |
|
| 2020/05/19 | 1 | 30.60 | 20 | 30.45 | 30.45 | -19 | 7,691 | -0.25% |
|
| 2020/05/18 | 11 | 30.58 | 0 | 0.00 | 30.25 | 11 | 7,642 | 0.14% |
|
| 2020/05/15 | 10 | 30.80 | 0 | 0.00 | 30.80 | 10 | 7,614 | 0.13% |
|
| 2020/05/14 | 10 | 31.15 | 13 | 32.08 | 31.15 | -3 | 7,541 | -0.04% |
|
| 2020/05/13 | 1 | 32.35 | 2 | 32.25 | 32.40 | -1 | 7,448 | -0.01% |
|
| 2020/05/12 | 0 | 0.00 | 5 | 32.35 | 32.30 | -5 | 7,429 | -0.07% |
|
| 2020/05/11 | 0 | 0.00 | 9.7 | 32.82 | 32.55 | -9.7 | 7,377 | -0.13% |
|
| 2020/05/08 | 0 | 0.00 | 17 | 32.19 | 32.20 | -17 | 7,245 | -0.23% |
|
| 2020/05/07 | 34 | 32.10 | 1 | 32.00 | 31.60 | 33 | 7,055 | 0.47% |
|
| 2020/05/06 | 22 | 31.75 | 21 | 31.36 | 31.75 | 1 | 6,778 | 0.01% |
|
| 2020/05/05 | 17 | 31.95 | 2 | 32.20 | 32.00 | 15 | 6,687 | 0.22% |
|
| 2020/05/04 | 10 | 31.67 | 5 | 31.60 | 31.50 | 5 | 6,462 | 0.08% |
|
| 2020/04/30 | 12 | 30.39 | 11 | 30.67 | 30.70 | 1 | 6,301 | 0.02% |
|
| 2020/04/29 | 1 | 30.15 | 15 | 30.20 | 30.15 | -14 | 6,271 | -0.22% |
|
| 2020/04/27 | 11 | 30.25 | 7 | 30.24 | 30.35 | 4 | 6,328 | 0.06% |
|
| 2020/04/24 | 0 | 0.00 | 4 | 29.34 | 29.30 | -4 | 6,208 | -0.06% |
|
| 2020/04/23 | 3 | 28.73 | 0 | 0.00 | 28.55 | 3 | 6,138 | 0.05% |
|
| 2020/04/22 | 3 | 28.77 | 3 | 28.03 | 28.80 | 0 | 6,075 | 0.00% |
|
| 2020/04/21 | 0 | 0.00 | 1 | 28.70 | 28.60 | -1 | 6,050 | -0.02% |
|
| 2020/04/20 | 1 | 29.40 | 0 | 0.00 | 29.30 | 1 | 5,994 | 0.02% |
|
| 2020/04/17 | 43 | 29.58 | 1 | 29.00 | 29.00 | 42 | 5,936 | 0.71% |
|
| 2020/04/16 | 0 | 0.00 | 20 | 29.35 | 29.25 | -20 | 5,879 | -0.34% |
|
| 2020/04/15 | 3 | 29.38 | 15 | 29.12 | 29.60 | -12 | 5,868 | -0.20% |
|
| 2020/04/14 | 5 | 28.18 | 1 | 28.55 | 28.55 | 4 | 5,710 | 0.07% |
|
| 2020/04/13 | 21 | 27.97 | 1 | 28.10 | 27.90 | 20 | 5,703 | 0.35% |
|
| 2020/04/10 | 1 | 28.45 | 0 | 0.00 | 28.45 | 1 | 5,665 | 0.02% |
|
| 2020/04/09 | 13 | 28.56 | 13 | 29.08 | 29.25 | 0 | 5,567 | 0.00% |
|
| 2020/04/08 | 0 | 0.00 | 1 | 27.80 | 28.35 | -1 | 5,455 | -0.02% |
|
| 2020/04/07 | 2 | 27.15 | 1 | 27.55 | 27.55 | 1 | 5,460 | 0.02% |
|
| 2020/04/06 | 1 | 26.60 | 2 | 26.70 | 26.75 | -1 | 5,338 | -0.02% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 26.75 | 26.95 | -1 | 5,322 | -0.02% |
|
| 2020/03/31 | 1 | 26.70 | 0 | 0.00 | 26.60 | 1 | 5,317 | 0.02% |
|
| 2020/03/30 | 0 | 0.00 | 30 | 26.50 | 26.60 | -30 | 5,286 | -0.57% |
|
| 2020/03/27 | 6 | 26.68 | 21 | 26.32 | 26.15 | -15 | 5,279 | -0.28% |
|
| 2020/03/26 | 0 | 0.00 | 2 | 26.55 | 26.60 | -2 | 5,191 | -0.04% |
|
| 2020/03/25 | 12 | 26.93 | 35 | 26.70 | 26.55 | -23 | 5,159 | -0.45% |
|
| 2020/03/24 | 35 | 26.16 | 1 | 25.90 | 25.80 | 34 | 5,009 | 0.68% |
|
| 2020/03/23 | 27 | 25.30 | 40 | 25.24 | 25.20 | -13 | 4,975 | -0.26% |
|
| 2020/03/19 | 0 | 0.00 | 1 | 23.35 | 24.30 | -1 | 4,986 | -0.02% |
|
| 2020/03/18 | 0 | 0.00 | 0.5 | 25.00 | 25.00 | -0.5 | 4,972 | -0.01% |
|
| 2020/03/16 | 10.1 | 26.89 | 0 | 0.00 | 25.50 | 10.1 | 4,935 | 0.20% |
|
| 2020/03/13 | 1 | 25.85 | 12 | 25.90 | 26.95 | -11 | 4,851 | -0.23% |
|
| 2020/03/12 | 1 | 28.10 | 3 | 28.20 | 28.10 | -2 | 4,697 | -0.04% |
|
| 2020/03/11 | 25 | 30.51 | 12 | 30.85 | 29.80 | 13 | 4,571 | 0.28% |
|
| 2020/03/10 | 1 | 31.10 | 0 | 0.00 | 32.50 | 1 | 4,266 | 0.02% |
|
| 2020/03/09 | 10 | 31.00 | 4 | 31.09 | 30.70 | 6 | 4,076 | 0.15% |
|
| 2020/03/06 | 0 | 0.00 | 2 | 30.60 | 30.55 | -2 | 3,927 | -0.05% |
|
| 2020/03/05 | 0 | 0.00 | 11 | 30.10 | 30.10 | -11 | 3,952 | -0.28% |
|
| 2020/03/04 | 11 | 29.41 | 0 | 0.00 | 29.40 | 11 | 4,006 | 0.27% |
|
| 2020/03/03 | 0 | 0.00 | 11 | 30.08 | 30.00 | -11 | 4,069 | -0.27% |
|
| 2020/03/02 | 5 | 29.26 | 1 | 29.35 | 29.15 | 4 | 4,070 | 0.10% |
|
| 2020/02/27 | 15 | 29.55 | 0 | 0.00 | 29.45 | 15 | 4,078 | 0.37% |
|
| 2020/02/26 | 1 | 30.55 | 2 | 30.45 | 30.45 | -1 | 4,107 | -0.02% |
|
| 2020/02/25 | 1 | 30.40 | 1 | 30.80 | 30.65 | 0 | 4,183 | 0.00% |
|
| 2020/02/24 | 2 | 31.00 | 3 | 30.90 | 31.00 | -1 | 4,323 | -0.02% |
|
| 2020/02/21 | 5 | 30.90 | 20 | 30.80 | 30.85 | -15 | 4,351 | -0.34% |
|
| 2020/02/20 | 0 | 0.00 | 1 | 31.50 | 31.25 | -1 | 4,427 | -0.02% |
|
| 2020/02/19 | 25 | 31.23 | 0 | 0.00 | 31.10 | 25 | 4,564 | 0.55% |
|
| 2020/02/17 | 10 | 30.90 | 0 | 0.00 | 30.75 | 10 | 5,074 | 0.20% |
|
| 2020/02/13 | 0 | 0.00 | 6.9 | 30.85 | 30.65 | -6.9 | 5,861 | -0.12% |
|
| 2020/02/12 | 2 | 30.58 | 1 | 30.90 | 30.75 | 1 | 6,180 | 0.02% |
|
| 2020/02/11 | 1 | 30.25 | 3 | 30.57 | 30.75 | -2 | 7,164 | -0.03% |
|
| 2020/02/10 | 1 | 29.70 | 1 | 29.95 | 30.00 | 0 | 7,657 | 0.00% |
|
| 2020/02/06 | 2 | 30.60 | 5.9 | 30.22 | 30.60 | -3.9 | 7,685 | -0.05% |
|
| 2020/02/04 | 3 | 29.37 | 0 | 0.00 | 29.55 | 3 | 7,664 | 0.04% |
|
| 2020/02/03 | 1 | 28.55 | 0 | 0.00 | 28.90 | 1 | 7,674 | 0.01% |
|
| 2020/01/30 | 5 | 30.00 | 0 | 0.00 | 29.95 | 5 | 7,627 | 0.07% |
|
| 2020/01/20 | 6 | 33.33 | 0 | 0.00 | 33.25 | 6 | 7,551 | 0.08% |
|
| 2020/01/15 | 5 | 33.95 | 0 | 0.00 | 33.90 | 5 | 7,683 | 0.07% |
|
| 2020/01/10 | 1 | 33.75 | 1 | 34.00 | 34.00 | 0 | 7,806 | 0.00% |
|
| 2020/01/08 | 2 | 32.85 | 0 | 0.00 | 32.60 | 2 | 7,834 | 0.03% |
|
| 2020/01/07 | 0 | 0.00 | 40 | 32.69 | 32.70 | -40 | 7,993 | -0.50% |
|
| 2020/01/06 | 1 | 33.40 | 0 | 0.00 | 33.40 | 1 | 8,007 | 0.01% |
|
| 2020/01/03 | 1 | 34.20 | 0 | 0.00 | 34.20 | 1 | 8,018 | 0.01% |
|
| 2020/01/02 | 40 | 34.60 | 5 | 34.55 | 34.55 | 35 | 8,026 | 0.44% |
|
| 2019/12/31 | 16 | 34.35 | 0 | 0.00 | 34.25 | 16 | 8,043 | 0.20% |
|
| 2019/12/26 | 0 | 0.00 | 2 | 34.60 | 34.40 | -2 | 7,974 | -0.03% |
|
| 2019/12/25 | 1 | 34.60 | 0 | 0.00 | 34.75 | 1 | 8,056 | 0.01% |
|
| 2019/12/24 | 1 | 34.70 | 0 | 0.00 | 34.60 | 1 | 8,197 | 0.01% |
|
| 2019/12/23 | 0 | 0.00 | 1.5 | 35.24 | 35.20 | -1.5 | 8,229 | -0.02% |
|
| 2019/12/20 | 0 | 0.00 | 3 | 35.75 | 35.20 | -3 | 8,280 | -0.04% |
|
| 2019/12/18 | 3 | 36.08 | 0 | 0.00 | 35.90 | 3 | 8,293 | 0.04% |
|
| 2019/12/17 | 0 | 0.00 | 13 | 36.33 | 36.25 | -13 | 8,288 | -0.16% |
|
| 2019/12/16 | 0 | 0.00 | 6 | 35.65 | 35.55 | -6 | 8,217 | -0.07% |
|
| 2019/12/13 | 22 | 35.43 | 5 | 36.44 | 35.30 | 17 | 8,241 | 0.21% |
|
| 2019/12/12 | 1 | 35.60 | 2.5 | 35.66 | 35.85 | -1.5 | 8,124 | -0.02% |
|
| 2019/12/11 | 0 | 0.00 | 6 | 35.73 | 35.45 | -6 | 8,152 | -0.07% |
|
| 2019/12/10 | 7 | 35.16 | 2.8 | 35.12 | 35.15 | 4.2 | 8,208 | 0.05% |
|
| 2019/12/06 | 0 | 0.00 | 1 | 35.30 | 34.85 | -1 | 8,344 | -0.01% |
|
| 2019/12/05 | 4 | 35.05 | 1 | 34.80 | 35.20 | 3 | 8,441 | 0.04% |
|
| 2019/12/04 | 2 | 35.10 | 12 | 34.98 | 35.05 | -10 | 8,507 | -0.12% |
|
| 2019/12/03 | 0 | 0.00 | 13 | 34.22 | 34.20 | -13 | 8,557 | -0.15% |
|
| 2019/12/02 | 1 | 33.75 | 5 | 34.02 | 34.00 | -4 | 8,711 | -0.05% |
|
| 2019/11/29 | 6 | 34.45 | 1 | 34.60 | 34.25 | 5 | 8,695 | 0.06% |
|
| 2019/11/28 | 6 | 35.23 | 3 | 35.80 | 35.20 | 3 | 8,632 | 0.03% |
|
| 2019/11/27 | 12 | 35.55 | 0 | 0.00 | 35.45 | 12 | 8,629 | 0.14% |
|
| 2019/11/26 | 0 | 0.00 | 35 | 35.65 | 35.80 | -35 | 8,686 | -0.40% |
|
| 2019/11/25 | 1 | 35.80 | 5 | 35.69 | 35.65 | -4 | 8,679 | -0.05% |
|
| 2019/11/22 | 3 | 35.42 | 11 | 35.66 | 35.15 | -8 | 8,752 | -0.09% |
|
| 2019/11/21 | 0.2 | 35.95 | 0 | 0.00 | 36.00 | 0.2 | 8,769 | 0.00% |
|
| 2019/11/20 | 0 | 0.00 | 1 | 36.55 | 36.95 | -1 | 8,683 | -0.01% |
|
| 2019/11/19 | 10 | 36.90 | 0 | 0.00 | 37.10 | 10 | 8,699 | 0.11% |
|
| 2019/11/18 | 3 | 36.78 | 11 | 36.91 | 36.75 | -8 | 8,677 | -0.09% |
|
| 2019/11/15 | 39 | 36.70 | 6 | 36.71 | 36.25 | 33 | 8,639 | 0.38% |
|
| 2019/11/14 | 16 | 36.80 | 0 | 0.00 | 36.70 | 16 | 8,431 | 0.19% |
|
| 2019/11/13 | 6 | 38.58 | 31 | 37.70 | 37.80 | -25 | 8,297 | -0.30% |
|
| 2019/11/12 | 11 | 37.71 | 14 | 37.94 | 38.00 | -3 | 8,142 | -0.04% |
|
| 2019/11/11 | 12 | 36.29 | 20 | 35.60 | 35.95 | -8 | 7,823 | -0.10% |
|
| 2019/11/08 | 24 | 35.05 | 38.3 | 34.89 | 35.80 | -14.3 | 7,792 | -0.18% |
|
| 2019/11/07 | 41 | 32.86 | 43 | 32.78 | 33.40 | -2 | 7,242 | -0.03% |
|
| 2019/11/06 | 40 | 30.48 | 0 | 0.00 | 30.40 | 40 | 6,951 | 0.58% |
|
| 2019/11/05 | 5 | 30.55 | 0 | 0.00 | 30.50 | 5 | 7,313 | 0.07% |
|
| 2019/11/04 | 1 | 30.75 | 0 | 0.00 | 30.80 | 1 | 7,415 | 0.01% |
|
| 2019/10/29 | 1 | 30.45 | 0 | 0.00 | 30.30 | 1 | 7,851 | 0.01% |
|
| 2019/10/28 | 0 | 0.00 | 2 | 30.80 | 30.70 | -2 | 7,960 | -0.03% |
|
| 2019/10/25 | 6 | 31.59 | 0 | 0.00 | 31.20 | 6 | 8,022 | 0.07% |
|
| 2019/10/23 | 1 | 31.30 | 0 | 0.00 | 31.45 | 1 | 8,127 | 0.01% |
|
| 2019/10/22 | 0.2 | 30.70 | 0 | 0.00 | 30.75 | 0.2 | 8,168 | 0.00% |
|
| 2019/10/21 | 1 | 31.40 | 0 | 0.00 | 31.00 | 1 | 8,206 | 0.01% |
|
| 2019/10/17 | 0 | 0.00 | 8.5 | 30.87 | 31.45 | -8.5 | 8,213 | -0.10% |
|
| 2019/10/15 | 0 | 0.00 | 70 | 30.99 | 30.65 | -70 | 8,252 | -0.85% |
|
| 2019/10/14 | 0 | 0.00 | 21 | 32.39 | 31.90 | -21 | 8,173 | -0.26% |
|
| 2019/10/08 | 0 | 0.00 | 3 | 32.65 | 32.70 | -3 | 8,159 | -0.04% |
|
| 2019/10/07 | 1 | 32.45 | 0 | 0.00 | 32.40 | 1 | 8,202 | 0.01% |
|
| 2019/10/04 | 21 | 32.40 | 1 | 32.50 | 32.30 | 20 | 8,180 | 0.24% |
|
| 2019/10/03 | 0 | 0.00 | 15 | 32.40 | 32.45 | -15 | 8,173 | -0.18% |
|
| 2019/10/02 | 1 | 32.90 | 0 | 0.00 | 32.95 | 1 | 8,198 | 0.01% |
|
| 2019/10/01 | 38 | 32.32 | 4 | 32.40 | 32.95 | 34 | 8,163 | 0.42% |
|
| 2019/09/19 | 1 | 33.05 | 0 | 0.00 | 33.10 | 1 | 7,870 | 0.01% |
|
| 2019/09/18 | 10 | 33.50 | 3 | 33.30 | 33.30 | 7 | 7,826 | 0.09% |
|
| 2019/09/17 | 2 | 32.80 | 0 | 0.00 | 32.80 | 2 | 7,767 | 0.03% |
|
| 2019/09/16 | 1 | 33.45 | 4 | 34.00 | 33.40 | -3 | 7,735 | -0.04% |
|
| 2019/09/12 | 5 | 33.75 | 0.5 | 33.80 | 34.00 | 4.5 | 7,669 | 0.06% |
|
| 2019/09/11 | 0 | 0.00 | 12 | 33.37 | 33.45 | -12 | 7,566 | -0.16% |
|
| 2019/09/10 | 6 | 32.38 | 13 | 32.78 | 32.50 | -7 | 7,436 | -0.09% |
|
| 2019/09/09 | 13 | 33.41 | 12 | 32.74 | 32.65 | 1 | 7,367 | 0.01% |
|
| 2019/09/06 | 1 | 32.90 | 2 | 32.70 | 32.90 | -1 | 7,200 | -0.01% |
|
| 2019/09/05 | 14 | 32.60 | 6 | 32.38 | 32.50 | 8 | 7,044 | 0.11% |
|
| 2019/09/04 | 10 | 31.75 | 11 | 31.79 | 32.15 | -1 | 6,853 | -0.01% |
|
| 2019/09/03 | 2 | 31.25 | 2 | 31.20 | 31.20 | 0 | 6,666 | 0.00% |
|
| 2019/09/02 | 3 | 31.10 | 0.7 | 31.00 | 31.20 | 2.3 | 6,637 | 0.03% |
|
| 2019/08/30 | 7 | 30.82 | 1 | 30.60 | 30.80 | 6 | 6,613 | 0.09% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 30.50 | 30.70 | -1 | 6,570 | -0.02% |
|
| 2019/08/28 | 1 | 30.15 | 1 | 30.45 | 30.10 | 0 | 6,521 | 0.00% |
|
| 2019/08/27 | 15 | 30.84 | 2 | 30.95 | 30.70 | 13 | 6,492 | 0.20% |
|
| 2019/08/26 | 0 | 0.00 | 3 | 29.55 | 30.25 | -3 | 6,376 | -0.05% |
|
| 2019/08/23 | 1 | 30.25 | 2 | 30.20 | 30.00 | -1 | 6,289 | -0.02% |
|
| 2019/08/22 | 3 | 30.30 | 22 | 30.42 | 30.55 | -19 | 6,232 | -0.30% |
|
| 2019/08/21 | 0 | 0.00 | 10 | 31.00 | 30.55 | -10 | 6,268 | -0.16% |
|
| 2019/08/20 | 0 | 0.00 | 27 | 30.68 | 30.60 | -27 | 6,373 | -0.42% |
|
| 2019/08/19 | 21 | 30.13 | 3 | 30.10 | 30.15 | 18 | 6,273 | 0.29% |
|
| 2019/08/16 | 4 | 29.85 | 1 | 29.95 | 29.60 | 3 | 6,315 | 0.05% |
|
| 2019/08/15 | 1 | 29.20 | 3 | 29.45 | 29.40 | -2 | 6,208 | -0.03% |
|
| 2019/08/14 | 30 | 29.29 | 0 | 0.00 | 29.10 | 30 | 6,132 | 0.49% |
|
| 2019/08/13 | 26 | 30.63 | 13 | 30.02 | 29.60 | 13 | 6,004 | 0.22% |
|
| 2019/08/12 | 23 | 30.71 | 15 | 30.65 | 31.50 | 8 | 5,745 | 0.14% |
|
| 2019/08/08 | 4 | 28.81 | 2 | 28.95 | 28.95 | 2 | 5,320 | 0.04% |
|
| 2019/08/07 | 6 | 27.83 | 3 | 27.73 | 27.70 | 3 | 5,099 | 0.06% |
|
| 2019/08/06 | 1 | 28.40 | 10 | 27.84 | 28.25 | -9 | 4,788 | -0.19% |
|
| 2019/08/05 | 0 | 0.00 | 4 | 28.43 | 28.45 | -4 | 4,690 | -0.09% |
|
| 2019/08/01 | 0 | 0.00 | 1 | 28.70 | 28.80 | -1 | 4,498 | -0.02% |
|
| 2019/07/31 | 3 | 28.82 | 6 | 28.78 | 28.65 | -3 | 4,485 | -0.07% |
|
| 2019/07/30 | 0 | 0.00 | 1 | 28.60 | 28.20 | -1 | 4,404 | -0.02% |
|
| 2019/07/26 | 5 | 28.20 | 10 | 28.20 | 28.20 | -5 | 4,290 | -0.12% |
|
| 2019/07/25 | 2 | 28.05 | 3 | 27.90 | 28.05 | -1 | 4,201 | -0.02% |
|
| 2019/07/24 | 2 | 27.55 | 3 | 27.55 | 27.55 | -1 | 4,103 | -0.02% |
|
| 2019/07/23 | 14 | 26.77 | 1 | 26.85 | 26.95 | 13 | 4,053 | 0.32% |
|
| 2019/07/22 | 0 | 0.00 | 77 | 26.58 | 26.65 | -77 | 3,997 | -1.93% |
|
| 2019/07/17 | 20 | 25.85 | 20 | 26.30 | 25.90 | 0 | 3,955 | 0.00% |
|
| 2019/07/16 | 4 | 25.35 | 10 | 25.98 | 25.70 | -6 | 3,920 | -0.15% |
|
| 2019/07/15 | 0.3 | 25.20 | 0 | 0.00 | 25.25 | 0.3 | 3,895 | 0.01% |
|
| 2019/07/12 | 0 | 0.00 | 10 | 25.30 | 25.30 | -10 | 3,958 | -0.25% |
|
| 2019/07/11 | 0 | 0.00 | 30 | 25.37 | 25.55 | -30 | 3,970 | -0.76% |
|
| 2019/07/08 | 0 | 0.00 | 10 | 24.90 | 24.90 | -10 | 4,155 | -0.24% |
|
| 2019/07/03 | 0 | 0.00 | 3 | 24.65 | 24.65 | -3 | 4,828 | -0.06% |
|
| 2019/07/02 | 0 | 0.00 | 10 | 24.70 | 24.70 | -10 | 5,103 | -0.20% |
|
| 2019/06/28 | 3 | 24.48 | 0 | 0.00 | 23.85 | 3 | 5,282 | 0.06% |
|
| 2019/06/20 | 0 | 0.00 | 2 | 24.10 | 24.15 | -2 | 5,828 | -0.03% |
|
| 2019/06/19 | 1 | 23.80 | 0 | 0.00 | 23.95 | 1 | 6,047 | 0.02% |
|
| 2019/06/18 | 2 | 23.40 | 2 | 23.35 | 23.40 | 0 | 6,351 | 0.00% |
|
| 2019/06/11 | 20 | 23.70 | 1 | 23.75 | 23.70 | 19 | 7,374 | 0.26% |
|
| 2019/06/10 | 0 | 0.00 | 2 | 23.90 | 23.65 | -2 | 7,424 | -0.03% |
|
| 2019/06/06 | 32 | 23.69 | 0 | 0.00 | 23.35 | 32 | 7,564 | 0.42% |
|
| 2019/06/05 | 1 | 24.35 | 10 | 24.45 | 24.35 | -9 | 7,642 | -0.12% |
|
| 2019/06/04 | 0 | 0.00 | 22 | 23.87 | 23.80 | -22 | 8,110 | -0.27% |
|
| 2019/05/31 | 5 | 23.25 | 7 | 23.03 | 23.30 | -2 | 8,267 | -0.02% |
|
| 2019/05/30 | 5 | 22.64 | 4 | 22.58 | 22.65 | 1 | 8,407 | 0.01% |
|
| 2019/05/28 | 2 | 22.40 | 0 | 0.00 | 22.80 | 2 | 8,484 | 0.02% |
|
| 2019/05/27 | 13 | 22.50 | 0 | 0.00 | 22.35 | 13 | 8,381 | 0.16% |
|
| 2019/05/24 | 3 | 23.68 | 0 | 0.00 | 23.50 | 3 | 8,241 | 0.04% |
|
| 2019/05/23 | 14 | 23.41 | 0 | 0.00 | 23.40 | 14 | 8,245 | 0.17% |
|
| 2019/05/21 | 5 | 24.00 | 0 | 0.00 | 24.15 | 5 | 8,123 | 0.06% |
|
| 2019/05/20 | 20 | 24.39 | 0 | 0.00 | 24.20 | 20 | 8,099 | 0.25% |
|
| 2019/05/17 | 37 | 25.08 | 0 | 0.00 | 24.90 | 37 | 8,034 | 0.46% |
|
| 2019/05/16 | 12 | 25.84 | 0 | 0.00 | 26.10 | 12 | 7,976 | 0.15% |
|
| 2019/05/15 | 0 | 0.00 | 5 | 26.30 | 26.40 | -5 | 7,973 | -0.06% |
|
| 2019/05/14 | 2 | 24.50 | 25 | 25.73 | 26.00 | -23 | 8,024 | -0.29% |
|
| 2019/05/13 | 51 | 25.52 | 0 | 0.00 | 25.20 | 51 | 7,985 | 0.64% |
|
| 2019/05/10 | 2 | 26.00 | 0 | 0.00 | 25.95 | 2 | 7,966 | 0.03% |
|
| 2019/05/09 | 5 | 26.00 | 2 | 26.00 | 25.95 | 3 | 7,945 | 0.04% |
|
| 2019/05/08 | 11 | 26.46 | 0 | 0.00 | 26.45 | 11 | 7,903 | 0.14% |
|
| 2019/05/06 | 4 | 26.33 | 0 | 0.00 | 26.20 | 4 | 7,826 | 0.05% |
|
| 2019/05/03 | 0 | 0.00 | 10 | 27.05 | 27.35 | -10 | 7,787 | -0.13% |
|
| 2019/04/30 | 2 | 26.40 | 0 | 0.00 | 26.90 | 2 | 7,734 | 0.03% |
|
| 2019/04/26 | 0 | 0.00 | 1 | 27.00 | 27.00 | -1 | 7,663 | -0.01% |
|
| 2019/04/25 | 0 | 0.00 | 1.6 | 27.00 | 27.15 | -1.6 | 7,644 | -0.02% |
|
| 2019/04/23 | 19 | 27.18 | 4 | 26.88 | 27.35 | 15 | 7,597 | 0.20% |
|
| 2019/04/22 | 10 | 27.10 | 0 | 0.00 | 27.10 | 10 | 7,548 | 0.13% |
|
| 2019/04/18 | 1 | 26.50 | 28 | 27.21 | 26.70 | -27 | 7,487 | -0.36% |
|
| 2019/04/17 | 2 | 27.35 | 23 | 27.36 | 27.40 | -21 | 7,426 | -0.28% |
|
| 2019/04/16 | 0 | 0.00 | 16 | 27.35 | 27.60 | -16 | 7,380 | -0.22% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 27.55 | 27.75 | -1 | 7,365 | -0.01% |
|
| 2019/04/12 | 7 | 27.52 | 109 | 27.60 | 27.45 | -102 | 7,359 | -1.39% |
大賣/鉅額交易
|
| 2019/04/11 | 6 | 28.32 | 6 | 28.47 | 28.30 | 0 | 7,239 | 0.00% |
|
| 2019/04/09 | 5 | 28.91 | 7 | 29.05 | 29.05 | -2 | 6,887 | -0.03% |
|
| 2019/04/08 | 3 | 28.25 | 11 | 28.20 | 27.90 | -8 | 6,616 | -0.12% |
|
| 2019/04/03 | 0 | 0.00 | 1 | 27.40 | 27.20 | -1 | 6,382 | -0.02% |
|
| 2019/04/01 | 0 | 0.00 | 0.5 | 26.75 | 26.90 | -0.5 | 6,185 | -0.01% |
|
| 2019/03/26 | 6 | 26.67 | 0 | 0.00 | 26.60 | 6 | 6,024 | 0.10% |
|
| 2019/03/22 | 1 | 26.75 | 6 | 27.01 | 26.95 | -5 | 5,890 | -0.08% |
|
| 2019/03/21 | 0 | 0.00 | 4 | 27.26 | 26.95 | -4 | 5,757 | -0.07% |
|
| 2019/03/20 | 6 | 25.98 | 36 | 26.32 | 26.45 | -30 | 5,487 | -0.55% |
|
| 2019/03/19 | 10 | 24.95 | 15 | 25.33 | 25.20 | -5 | 5,169 | -0.10% |
|
| 2019/03/18 | 5 | 24.50 | 0 | 0.00 | 24.50 | 5 | 4,987 | 0.10% |
|
| 2019/03/14 | 6 | 23.94 | 0 | 0.00 | 23.90 | 6 | 4,976 | 0.12% |
|
| 2019/03/13 | 11 | 24.05 | 1 | 24.30 | 24.10 | 10 | 4,987 | 0.20% |
|
| 2019/03/12 | 20 | 24.28 | 0 | 0.00 | 24.20 | 20 | 5,001 | 0.40% |
|
| 2019/03/11 | 3 | 24.55 | 3 | 24.37 | 24.55 | 0 | 4,931 | 0.00% |
|
| 2019/03/08 | 5 | 24.34 | 0 | 0.00 | 24.60 | 5 | 5,016 | 0.10% |
|
| 2019/03/06 | 0 | 0.00 | 3 | 26.35 | 25.90 | -3 | 4,513 | -0.07% |
|
| 2019/02/25 | 2 | 25.43 | 0 | 0.00 | 25.65 | 2 | 4,400 | 0.05% |
|
| 2019/02/22 | 1 | 25.15 | 0 | 0.00 | 25.20 | 1 | 4,471 | 0.02% |
|
| 2019/02/18 | 1 | 25.75 | 0 | 0.00 | 25.75 | 1 | 4,899 | 0.02% |
|
| 2019/02/15 | 0 | 0.00 | 2 | 25.95 | 25.40 | -2 | 4,952 | -0.04% |
|
| 2019/02/14 | 2 | 25.70 | 0 | 0.00 | 25.50 | 2 | 5,080 | 0.04% |
|
| 2019/02/13 | 0 | 0.00 | 8 | 25.90 | 25.70 | -8 | 5,207 | -0.15% |
|
| 2019/01/29 | 3 | 25.05 | 3 | 25.42 | 25.20 | 0 | 5,601 | 0.00% |
|
| 2019/01/18 | 0 | 0.00 | 1 | 25.00 | 24.90 | -1 | 6,485 | -0.02% |
|
| 2019/01/16 | 0 | 0.00 | 10 | 24.95 | 24.80 | -10 | 6,763 | -0.15% |
|
| 2019/01/14 | 2 | 24.15 | 0 | 0.00 | 24.30 | 2 | 6,976 | 0.03% |
|
| 2019/01/04 | 1 | 24.90 | 0 | 0.00 | 25.20 | 1 | 7,669 | 0.01% |
|
| 2018/12/26 | 3 | 25.37 | 0 | 0.00 | 25.10 | 3 | 8,017 | 0.04% |
|
| 2018/12/21 | 2 | 25.40 | 0 | 0.00 | 26.25 | 2 | 8,660 | 0.02% |
|
| 2018/12/20 | 1 | 25.95 | 0 | 0.00 | 25.70 | 1 | 8,950 | 0.01% |
|
| 2018/12/18 | 5 | 26.65 | 5 | 26.20 | 26.10 | 0 | 9,068 | 0.00% |
|
| 2018/12/17 | 9 | 26.69 | 0 | 0.00 | 26.30 | 9 | 9,002 | 0.10% |
|
| 2018/12/12 | 2 | 28.20 | 5 | 28.62 | 28.30 | -3 | 8,790 | -0.03% |
|
| 2018/12/10 | 10 | 27.50 | 0 | 0.00 | 27.50 | 10 | 8,747 | 0.11% |
|
| 2018/12/07 | 0 | 0.00 | 1 | 27.80 | 27.30 | -1 | 8,732 | -0.01% |
|
| 2018/12/06 | 2 | 27.10 | 2 | 27.65 | 27.60 | 0 | 8,638 | 0.00% |
|
| 2018/12/05 | 0 | 0.00 | 10 | 28.05 | 27.45 | -10 | 8,530 | -0.12% |
|
| 2018/12/04 | 2 | 28.40 | 0 | 0.00 | 28.20 | 2 | 8,440 | 0.02% |
|
| 2018/12/03 | 1 | 28.45 | 12 | 28.64 | 28.05 | -11 | 8,336 | -0.13% |
|
| 2018/11/30 | 0 | 0.00 | 2 | 27.30 | 27.30 | -2 | 8,115 | -0.02% |
|
| 2018/11/29 | 0 | 0.00 | 9 | 27.04 | 26.70 | -9 | 8,013 | -0.11% |
|
| 2018/11/23 | 1 | 25.70 | 4 | 26.15 | 25.70 | -3 | 7,765 | -0.04% |
|
| 2018/11/21 | 4 | 27.00 | 1 | 27.00 | 27.00 | 3 | 7,645 | 0.04% |
|
| 2018/11/19 | 0 | 0.00 | 10 | 26.35 | 26.75 | -10 | 7,343 | -0.14% |
|
| 2018/11/16 | 0 | 0.00 | 4 | 26.05 | 26.20 | -4 | 7,267 | -0.06% |
|
| 2018/11/14 | 0 | 0.00 | 1 | 26.70 | 26.70 | -1 | 7,168 | -0.01% |
|
| 2018/11/13 | 4 | 27.05 | 0 | 0.00 | 27.20 | 4 | 7,135 | 0.06% |
|
| 2018/11/12 | 1 | 27.20 | 6 | 26.80 | 26.80 | -5 | 7,010 | -0.07% |
|
| 2018/11/09 | 0 | 0.00 | 4 | 26.10 | 26.15 | -4 | 6,859 | -0.06% |
|
| 2018/11/08 | 15 | 26.28 | 2.8 | 25.85 | 25.80 | 12.2 | 6,755 | 0.18% |
|
| 2018/11/07 | 1 | 25.00 | 5 | 25.06 | 25.40 | -4 | 6,632 | -0.06% |
|
| 2018/11/06 | 0 | 0.00 | 3 | 25.75 | 25.25 | -3 | 6,595 | -0.05% |
|
| 2018/11/05 | 0 | 0.00 | 2 | 25.20 | 25.10 | -2 | 6,425 | -0.03% |
|
| 2018/11/02 | 4 | 24.60 | 5 | 24.35 | 24.60 | -1 | 6,305 | -0.02% |
|
| 2018/11/01 | 5.5 | 23.45 | 4 | 22.65 | 23.45 | 1.5 | 6,071 | 0.02% |
|
| 2018/10/30 | 3 | 20.27 | 8 | 20.45 | 20.20 | -5 | 5,841 | -0.09% |
|
| 2018/10/29 | 30 | 23.60 | 30 | 22.88 | 22.35 | 0 | 5,637 | 0.00% |
|
| 2018/10/26 | 12.5 | 23.24 | 0 | 0.00 | 23.35 | 12.5 | 5,586 | 0.22% |
|
| 2018/10/17 | 0 | 0.00 | 3.9 | 23.54 | 23.50 | -3.9 | 5,384 | -0.07% |
|
| 2018/10/12 | 0.1 | 23.50 | 5 | 23.60 | 23.50 | -5 | 5,047 | -0.10% |
|
| 2018/10/11 | 3 | 22.23 | 16 | 22.07 | 22.50 | -13 | 4,911 | -0.26% |
|
| 2018/10/09 | 13 | 23.60 | 1 | 23.40 | 23.60 | 12 | 4,725 | 0.25% |
|
| 2018/10/05 | 0 | 0.00 | 6 | 22.58 | 22.60 | -6 | 4,572 | -0.13% |
|
| 2018/10/03 | 2 | 24.25 | 7 | 24.07 | 24.25 | -5 | 4,271 | -0.12% |
|
| 2018/10/02 | 0 | 0.00 | 45 | 23.74 | 23.65 | -45 | 4,050 | -1.11% |
|
| 2018/10/01 | 0 | 0.00 | 5 | 23.75 | 23.80 | -5 | 3,895 | -0.13% |
|
| 2018/09/28 | 0 | 0.00 | 1 | 23.30 | 23.65 | -1 | 3,853 | -0.03% |
|
| 2018/09/26 | 7 | 23.51 | 1 | 24.10 | 23.45 | 6 | 3,783 | 0.16% |
|
| 2018/09/25 | 3 | 23.85 | 5 | 23.76 | 23.90 | -2 | 3,659 | -0.05% |
|
| 2018/09/21 | 7 | 23.35 | 9 | 23.38 | 23.40 | -2 | 3,469 | -0.06% |
|
| 2018/09/20 | 2 | 23.15 | 2 | 22.85 | 22.85 | 0 | 3,252 | 0.00% |
|
| 2018/09/19 | 0 | 0.00 | 18 | 22.76 | 22.85 | -18 | 3,122 | -0.58% |
|
| 2018/09/18 | 3 | 22.30 | 13 | 22.65 | 22.60 | -10 | 3,030 | -0.33% |
|
| 2018/09/17 | 3 | 21.62 | 3 | 21.67 | 21.90 | 0 | 2,783 | 0.00% |
|
| 2018/09/07 | 1 | 20.80 | 0 | 0.00 | 20.85 | 1 | 3,315 | 0.03% |
|
| 2018/09/06 | 0 | 0.00 | 10 | 21.80 | 21.60 | -10 | 3,284 | -0.30% |
|
| 2018/09/05 | 0 | 0.00 | 10 | 21.10 | 21.15 | -10 | 3,148 | -0.32% |
|
| 2018/09/04 | 0 | 0.00 | 1 | 21.05 | 21.05 | -1 | 3,237 | -0.03% |
|
| 2018/08/31 | 1 | 21.05 | 0 | 0.00 | 21.05 | 1 | 3,319 | 0.03% |
|
| 2018/08/29 | 1 | 21.15 | 0 | 0.00 | 21.15 | 1 | 3,491 | 0.03% |
|
| 2018/08/27 | 1 | 21.30 | 0 | 0.00 | 21.15 | 1 | 3,661 | 0.03% |
|
| 2018/08/23 | 0 | 0.00 | 8 | 21.18 | 21.15 | -8 | 3,747 | -0.21% |
|
| 2018/08/16 | 3 | 21.08 | 0 | 0.00 | 21.25 | 3 | 4,048 | 0.07% |
|
| 2018/08/15 | 3 | 21.55 | 0 | 0.00 | 21.40 | 3 | 4,052 | 0.07% |
|
| 2018/08/13 | 0 | 0.00 | 4 | 22.40 | 21.75 | -4 | 4,299 | -0.09% |
|
| 2018/08/10 | 1 | 22.60 | 0 | 0.00 | 22.60 | 1 | 4,250 | 0.02% |
|
| 2018/08/08 | 0 | 0.00 | 1 | 23.35 | 23.25 | -1 | 4,258 | -0.02% |
|
| 2018/08/07 | 0 | 0.00 | 2 | 23.25 | 23.25 | -2 | 4,288 | -0.05% |
|
| 2018/08/03 | 8 | 22.70 | 12 | 22.65 | 22.70 | -4 | 4,332 | -0.09% |
|
| 2018/08/01 | 0 | 0.00 | 20 | 22.45 | 22.35 | -20 | 4,552 | -0.44% |
|
| 2018/07/31 | 0 | 0.00 | 30 | 22.30 | 22.40 | -30 | 4,772 | -0.63% |
|
| 2018/07/30 | 4 | 22.45 | 0 | 0.00 | 22.30 | 4 | 4,792 | 0.08% |
|
| 2018/07/27 | 0 | 0.00 | 25 | 22.32 | 22.40 | -25 | 4,818 | -0.52% |
|
| 2018/07/26 | 0 | 0.00 | 70 | 22.31 | 22.30 | -70 | 4,850 | -1.44% |
|
| 2018/07/25 | 0 | 0.00 | 20 | 22.30 | 22.30 | -20 | 4,908 | -0.41% |
|
| 2018/07/19 | 0 | 0.00 | 4 | 22.60 | 22.75 | -4 | 5,139 | -0.08% |
|
| 2018/07/12 | 3 | 22.10 | 3 | 22.68 | 22.35 | 0 | 5,446 | 0.00% |
|
| 2018/07/06 | 3 | 21.30 | 0 | 0.00 | 21.30 | 3 | 5,541 | 0.05% |
|
| 2018/07/05 | 4 | 21.53 | 0 | 0.00 | 21.30 | 4 | 5,561 | 0.07% |
|
| 2018/07/04 | 12 | 22.37 | 1 | 22.00 | 22.15 | 11 | 5,542 | 0.20% |
|
| 2018/07/03 | 1 | 22.60 | 0 | 0.00 | 22.55 | 1 | 5,535 | 0.02% |
|
| 2018/07/02 | 1 | 23.00 | 0 | 0.00 | 23.10 | 1 | 5,542 | 0.02% |
|
| 2018/06/29 | 5 | 23.30 | 5 | 23.55 | 23.05 | 0 | 5,572 | 0.00% |
|
| 2018/06/27 | 2 | 23.30 | 0 | 0.00 | 23.30 | 2 | 5,630 | 0.04% |
|
| 2018/06/25 | 14 | 23.76 | 0 | 0.00 | 23.55 | 14 | 5,702 | 0.25% |
|
| 2018/06/22 | 0 | 0.00 | 19 | 24.56 | 24.80 | -19 | 5,558 | -0.34% |
|
| 2018/06/21 | 10 | 22.45 | 0 | 0.00 | 23.00 | 10 | 5,293 | 0.19% |
|
| 2018/06/19 | 3 | 22.40 | 0 | 0.00 | 22.85 | 3 | 5,356 | 0.06% |
|
| 2018/06/15 | 10 | 22.45 | 3 | 23.23 | 23.20 | 7 | 5,359 | 0.13% |
|
| 2018/06/14 | 2 | 22.70 | 0 | 0.00 | 22.60 | 2 | 5,320 | 0.04% |
|
| 2018/06/13 | 101 | 23.25 | 2 | 23.05 | 22.95 | 99 | 5,431 | 1.82% |
大買/
|
| 2018/06/12 | 0 | 0.00 | 5 | 23.35 | 23.00 | -5 | 5,734 | -0.09% |
|
| 2018/06/11 | 2 | 23.00 | 0 | 0.00 | 22.95 | 2 | 5,675 | 0.04% |
|
| 2018/06/06 | 30 | 22.60 | 5 | 22.65 | 22.65 | 25 | 5,743 | 0.44% |
|
| 2018/06/05 | 10 | 22.50 | 11 | 22.21 | 22.20 | -1 | 5,765 | -0.02% |
|
| 2018/05/25 | 1 | 21.90 | 10 | 21.80 | 21.70 | -9 | 5,514 | -0.16% |
|
| 2018/05/23 | 0 | 0.00 | 2 | 21.40 | 21.35 | -2 | 5,424 | -0.04% |
|
| 2018/05/22 | 5 | 21.75 | 0 | 0.00 | 21.60 | 5 | 5,416 | 0.09% |
|
| 2018/05/21 | 2 | 21.30 | 1 | 21.50 | 21.95 | 1 | 5,258 | 0.02% |
|
| 2018/05/18 | 1 | 20.65 | 0 | 0.00 | 20.75 | 1 | 5,210 | 0.02% |
|
| 2018/05/15 | 5 | 21.15 | 0 | 0.00 | 21.10 | 5 | 5,266 | 0.09% |
|
| 2018/05/11 | 0 | 0.00 | 5 | 21.85 | 21.75 | -5 | 5,436 | -0.09% |
|
| 2018/05/08 | 2 | 21.90 | 2 | 22.05 | 22.05 | 0 | 5,160 | 0.00% |
|
| 2018/05/03 | 0 | 0.00 | 1 | 20.95 | 21.00 | -1 | 5,045 | -0.02% |
|
| 2018/04/26 | 1 | 20.75 | 0 | 0.00 | 20.30 | 1 | 5,077 | 0.02% |
|
| 2018/04/24 | 5 | 21.25 | 0 | 0.00 | 20.95 | 5 | 4,979 | 0.10% |
|
| 2018/04/20 | 0 | 0.00 | 1 | 22.00 | 22.05 | -1 | 5,095 | -0.02% |
|
| 2018/04/19 | 0 | 0.00 | 17 | 22.33 | 22.30 | -17 | 5,031 | -0.34% |
|
| 2018/04/10 | 2 | 23.55 | 0 | 0.00 | 23.35 | 2 | 5,091 | 0.04% |
|
| 2018/04/02 | 2 | 24.05 | 0 | 0.00 | 23.85 | 2 | 5,155 | 0.04% |
|
| 2018/03/22 | 3 | 24.70 | 0 | 0.00 | 24.35 | 3 | 4,761 | 0.06% |
|
| 2018/03/19 | 0 | 0.00 | 1 | 25.10 | 25.05 | -1 | 5,212 | -0.02% |
|
| 2018/03/16 | 11 | 25.95 | 0 | 0.00 | 25.70 | 11 | 5,125 | 0.21% |
|
| 2018/03/14 | 0 | 0.00 | 5 | 26.15 | 26.10 | -5 | 5,124 | -0.10% |
|
| 2018/03/13 | 2 | 26.48 | 0 | 0.00 | 26.20 | 2 | 5,199 | 0.04% |
|
| 2018/03/09 | 0 | 0.00 | 5 | 26.00 | 26.05 | -5 | 5,250 | -0.10% |
|
| 2018/03/07 | 0 | 0.00 | 3 | 25.20 | 25.15 | -3 | 5,552 | -0.05% |
|
| 2018/02/23 | 5 | 25.00 | 0 | 0.00 | 25.10 | 5 | 6,483 | 0.08% |
|
| 2018/02/22 | 13 | 24.73 | 0 | 0.00 | 24.75 | 13 | 6,560 | 0.20% |
|
| 2018/02/21 | 20 | 24.15 | 0 | 0.00 | 24.35 | 20 | 6,604 | 0.30% |
|
| 2018/02/08 | 0 | 0.00 | 3 | 24.50 | 24.30 | -3 | 6,911 | -0.04% |
|
| 2018/02/06 | 0 | 0.00 | 3 | 24.20 | 23.75 | -3 | 7,212 | -0.04% |
|
| 2018/02/05 | 0 | 0.00 | 1 | 26.10 | 26.15 | -1 | 7,178 | -0.01% |
|
| 2018/02/02 | 1 | 26.50 | 0 | 0.00 | 26.60 | 1 | 7,402 | 0.01% |
|
| 2018/01/31 | 1 | 26.75 | 0 | 0.00 | 26.65 | 1 | 7,576 | 0.01% |
|
| 2018/01/30 | 0 | 0.00 | 2 | 27.03 | 26.90 | -2 | 7,702 | -0.03% |
|
| 2018/01/26 | 1 | 26.55 | 0 | 0.00 | 26.55 | 1 | 8,327 | 0.01% |
|
| 2018/01/25 | 1 | 27.05 | 0 | 0.00 | 26.85 | 1 | 8,491 | 0.01% |
|
| 2018/01/23 | 0 | 0.00 | 15 | 26.82 | 26.85 | -15 | 8,528 | -0.18% |
|
| 2018/01/22 | 1 | 26.80 | 0 | 0.00 | 26.75 | 1 | 8,664 | 0.01% |
|
| 2018/01/18 | 1 | 26.90 | 0 | 0.00 | 27.00 | 1 | 9,298 | 0.01% |
|
| 2018/01/16 | 1 | 27.15 | 4 | 27.00 | 27.30 | -3 | 9,568 | -0.03% |
|
| 2018/01/11 | 2 | 26.10 | 0 | 0.00 | 26.10 | 2 | 9,681 | 0.02% |
|
| 2018/01/05 | 0 | 0.00 | 2 | 26.95 | 26.90 | -2 | 10,569 | -0.02% |
|
| 2018/01/04 | 27 | 27.21 | 21 | 27.08 | 27.05 | 6 | 10,909 | 0.05% |
|
| 2018/01/03 | 1 | 26.65 | 0 | 0.00 | 26.65 | 1 | 11,278 | 0.01% |
|
| 2018/01/02 | 0 | 0.00 | 11 | 26.50 | 26.40 | -11 | 12,507 | -0.09% |
|