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
中國信託-忠孝 券商分點個股進出
中國信託-忠孝 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
|
| 2024/05/31 | 62.2 | 124.69 | 73.8 | 125.22 | 125.00 | -11.6 | 17,379 | -0.07% |
|
| 2024/05/30 | 32.2 | 121.73 | 10.2 | 121.96 | 120.00 | 22 | 16,666 | 0.13% |
|
| 2024/05/29 | 21.4 | 123.92 | 28 | 124.13 | 124.00 | -6.6 | 16,244 | -0.04% |
|
| 2024/05/28 | 70.1 | 126.34 | 49.3 | 126.20 | 123.00 | 20.8 | 15,746 | 0.13% |
|
| 2024/05/27 | 32.1 | 119.39 | 32.4 | 122.01 | 124.50 | -0.3 | 14,746 | 0.00% |
|
| 2024/05/24 | 30.6 | 113.92 | 36.2 | 113.43 | 113.50 | -5.7 | 14,002 | -0.04% |
|
| 2024/05/23 | 63.4 | 114.98 | 54 | 115.76 | 111.00 | 9.4 | 13,435 | 0.07% |
|
| 2024/05/22 | 79.7 | 112.99 | 85.5 | 114.12 | 113.00 | -5.8 | 12,362 | -0.05% |
|
| 2024/05/21 | 47 | 105.45 | 44.2 | 105.27 | 108.50 | 2.8 | 11,093 | 0.03% |
|
| 2024/05/20 | 31.1 | 99.16 | 27 | 99.80 | 99.70 | 4.1 | 10,371 | 0.04% |
|
| 2024/05/17 | 23 | 96.20 | 20 | 97.45 | 97.50 | 3 | 9,970 | 0.03% |
|
| 2024/05/16 | 4 | 95.65 | 5 | 95.02 | 94.00 | -1 | 9,823 | -0.01% |
|
| 2024/05/15 | 22 | 97.58 | 48 | 97.19 | 95.60 | -26 | 9,714 | -0.27% |
|
| 2024/05/14 | 8 | 94.11 | 6 | 94.45 | 95.30 | 2 | 9,394 | 0.02% |
|
| 2024/05/13 | 4 | 91.93 | 2 | 92.10 | 91.40 | 2 | 9,266 | 0.02% |
|
| 2024/05/10 | 2 | 93.40 | 4 | 93.03 | 93.70 | -2 | 9,291 | -0.02% |
|
| 2024/05/09 | 20 | 95.56 | 6 | 94.62 | 94.80 | 14 | 9,235 | 0.15% |
|
| 2024/05/08 | 36 | 96.04 | 42 | 95.71 | 96.50 | -6 | 9,140 | -0.07% |
|
| 2024/05/07 | 81 | 93.14 | 92 | 95.27 | 93.30 | -11 | 8,791 | -0.13% |
|
| 2024/05/03 | 22 | 89.80 | 0 | 0.00 | 88.10 | 22 | 8,431 | 0.26% |
|
| 2024/04/30 | 2 | 90.60 | 0 | 0.00 | 90.10 | 2 | 8,370 | 0.02% |
|
| 2024/04/29 | 12 | 93.43 | 1 | 91.00 | 91.50 | 11 | 8,346 | 0.13% |
|
| 2024/04/26 | 14 | 94.32 | 12 | 95.16 | 92.00 | 2 | 8,363 | 0.02% |
|
| 2024/04/25 | 16 | 91.61 | 6 | 91.58 | 90.20 | 10 | 8,176 | 0.12% |
|
| 2024/04/24 | 8 | 91.00 | 59 | 91.64 | 92.10 | -51 | 7,934 | -0.64% |
|
| 2024/04/22 | 22.1 | 82.97 | 0 | 0.00 | 81.60 | 22.1 | 7,640 | 0.29% |
|
| 2024/04/19 | 31 | 85.21 | 1 | 85.70 | 85.80 | 30 | 7,582 | 0.40% |
|
| 2024/04/18 | 2 | 88.30 | 0 | 0.00 | 87.70 | 2 | 7,524 | 0.03% |
|
| 2024/04/17 | 2 | 89.10 | 5 | 88.64 | 88.90 | -3 | 7,504 | -0.04% |
|
| 2024/04/16 | 2 | 88.00 | 15 | 87.30 | 86.80 | -13 | 7,438 | -0.17% |
|
| 2024/04/15 | 7.6 | 92.96 | 4.1 | 93.65 | 91.20 | 3.5 | 7,347 | 0.05% |
|
| 2024/04/12 | 18.1 | 98.85 | 12 | 99.48 | 97.60 | 6.1 | 7,182 | 0.08% |
|
| 2024/04/11 | 4 | 97.95 | 2 | 98.35 | 97.70 | 2 | 6,999 | 0.03% |
|
| 2024/04/10 | 13 | 98.38 | 2 | 98.48 | 96.80 | 11 | 6,918 | 0.16% |
|
| 2024/04/09 | 114.1 | 103.32 | 117.1 | 99.37 | 98.90 | -3 | 6,777 | -0.04% |
大買/大賣/
|
| 2024/04/08 | 17 | 100.79 | 19.5 | 102.95 | 104.50 | -2.5 | 6,255 | -0.04% |
|
| 2024/04/03 | 5 | 95.72 | 1 | 95.90 | 95.40 | 4 | 5,983 | 0.07% |
|
| 2024/04/02 | 4.1 | 98.52 | 2 | 99.70 | 98.40 | 2.1 | 6,075 | 0.03% |
|
| 2024/04/01 | 7 | 100.81 | 8 | 99.55 | 98.40 | -1 | 5,945 | -0.02% |
|
| 2024/03/29 | 5.5 | 99.15 | 0 | 0.00 | 97.10 | 5.5 | 5,736 | 0.10% |
|
| 2024/03/28 | 4 | 99.53 | 3 | 98.10 | 97.90 | 1 | 5,592 | 0.02% |
|
| 2024/03/27 | 6 | 99.30 | 3 | 98.93 | 98.80 | 3 | 5,460 | 0.05% |
|
| 2024/03/26 | 12.1 | 100.67 | 22 | 101.22 | 98.20 | -9.9 | 5,226 | -0.19% |
|
| 2024/03/25 | 41 | 106.59 | 82.4 | 102.93 | 101.00 | -41.4 | 4,925 | -0.84% |
|
| 2024/03/22 | 17 | 103.88 | 20.8 | 104.04 | 104.00 | -3.8 | 4,324 | -0.09% |
|
| 2024/03/21 | 102.2 | 101.17 | 67.2 | 101.64 | 102.50 | 35 | 3,903 | 0.90% |
大買/
|
| 2024/03/20 | 1 | 96.60 | 3.5 | 96.71 | 97.00 | -2.5 | 2,840 | -0.09% |
|
| 2024/03/19 | 8 | 83.23 | 199.4 | 82.96 | 88.20 | -191.4 | 2,761 | -6.93% |
大賣/鉅額交易
|
| 2024/03/14 | 1 | 79.60 | 1 | 79.50 | 78.80 | 0 | 2,526 | 0.00% |
|
| 2024/03/13 | 0 | 0.00 | 1 | 79.40 | 79.50 | -1 | 2,530 | -0.04% |
|
| 2024/03/11 | 51 | 79.40 | 0 | 0.00 | 78.30 | 51 | 2,610 | 1.95% |
|
| 2024/03/08 | 26.5 | 79.64 | 0.5 | 77.50 | 78.00 | 26 | 2,601 | 1.00% |
|
| 2024/03/07 | 50 | 80.09 | 2 | 80.10 | 79.60 | 48 | 2,562 | 1.87% |
|
| 2024/03/06 | 61 | 81.68 | 31 | 81.89 | 82.20 | 30 | 2,505 | 1.20% |
|
| 2024/03/05 | 73.1 | 80.23 | 13.5 | 81.43 | 81.60 | 59.6 | 2,458 | 2.42% |
|
| 2024/03/04 | 0 | 0.00 | 12 | 79.18 | 78.20 | -12 | 2,331 | -0.51% |
|
| 2024/03/01 | 0 | 0.00 | 3 | 77.80 | 78.10 | -3 | 2,317 | -0.13% |
|
| 2024/02/27 | 0.1 | 78.10 | 0 | 0.00 | 76.60 | 0.1 | 2,315 | 0.00% |
|
| 2024/02/26 | 2.5 | 77.80 | 0 | 0.00 | 77.80 | 2.5 | 2,294 | 0.11% |
|
| 2024/02/23 | 0 | 0.00 | 18 | 79.89 | 78.50 | -18 | 2,283 | -0.79% |
|
| 2024/02/22 | 1 | 78.90 | 5 | 78.90 | 78.80 | -4 | 2,279 | -0.18% |
|
| 2024/02/21 | 1 | 78.90 | 0 | 0.00 | 78.80 | 1 | 2,299 | 0.04% |
|
| 2024/02/20 | 0 | 0.00 | 5 | 81.08 | 79.70 | -5 | 2,304 | -0.22% |
|
| 2024/02/19 | 0 | 0.00 | 7.5 | 80.77 | 80.50 | -7.5 | 2,312 | -0.32% |
|
| 2024/02/16 | 0.5 | 77.90 | 13.1 | 78.11 | 78.70 | -12.6 | 2,299 | -0.55% |
|
| 2024/02/15 | 1 | 79.00 | 0 | 0.00 | 79.10 | 1 | 2,281 | 0.04% |
|
| 2024/02/05 | 2 | 80.65 | 1 | 80.30 | 80.20 | 1 | 2,262 | 0.04% |
|
| 2024/02/02 | 0 | 0.00 | 34 | 80.16 | 81.10 | -34 | 2,253 | -1.51% |
|
| 2024/02/01 | 30 | 79.02 | 0 | 0.00 | 78.90 | 30 | 2,225 | 1.35% |
|
| 2024/01/31 | 1 | 79.50 | 1 | 79.30 | 79.90 | 0 | 2,343 | 0.00% |
|
| 2024/01/30 | 1 | 80.30 | 0 | 0.00 | 81.00 | 1 | 2,358 | 0.04% |
|
| 2024/01/29 | 1 | 78.60 | 1 | 78.80 | 79.10 | 0 | 2,364 | 0.00% |
|
| 2024/01/25 | 1 | 80.50 | 0 | 0.00 | 80.00 | 1 | 2,373 | 0.04% |
|
| 2024/01/23 | 0.4 | 80.70 | 0 | 81.46 | 81.20 | 0.4 | 2,398 | 0.02% |
|
| 2024/01/22 | 13.1 | 83.20 | 3.5 | 83.43 | 82.40 | 9.6 | 2,381 | 0.40% |
|
| 2024/01/19 | 6 | 81.98 | 8.5 | 81.62 | 81.60 | -2.5 | 2,288 | -0.11% |
|
| 2024/01/18 | 0 | 0.00 | 2 | 79.60 | 78.40 | -2 | 2,198 | -0.09% |
|
| 2024/01/17 | 0 | 0.00 | 1 | 79.00 | 78.80 | -1 | 2,203 | -0.05% |
|
| 2024/01/09 | 0.5 | 77.20 | 0 | 0.00 | 76.80 | 0.5 | 2,355 | 0.02% |
|
| 2024/01/03 | 1.5 | 79.73 | 0 | 0.00 | 79.50 | 1.5 | 2,493 | 0.06% |
|
| 2024/01/02 | 1 | 81.20 | 1 | 80.10 | 80.30 | 0 | 2,509 | 0.00% |
|
| 2023/12/29 | 5 | 82.10 | 0.6 | 82.10 | 82.00 | 4.4 | 2,511 | 0.17% |
|
| 2023/12/28 | 10 | 82.40 | 17.7 | 82.65 | 83.10 | -7.7 | 2,484 | -0.31% |
|
| 2023/12/27 | 0 | 0.00 | 10 | 79.08 | 79.00 | -10 | 2,387 | -0.42% |
|
| 2023/12/25 | 0 | 0.00 | 4 | 80.05 | 79.10 | -4 | 2,645 | -0.15% |
|
| 2023/12/22 | 3 | 79.23 | 0 | 0.00 | 78.90 | 3 | 2,657 | 0.11% |
|
| 2023/12/21 | 1 | 79.20 | 2 | 79.10 | 79.80 | -1 | 2,689 | -0.04% |
|
| 2023/12/20 | 2 | 79.80 | 6.3 | 79.81 | 80.00 | -4.3 | 2,715 | -0.16% |
|
| 2023/12/19 | 6 | 79.00 | 0 | 0.00 | 78.00 | 6 | 2,723 | 0.22% |
|
| 2023/12/18 | 2 | 78.75 | 6 | 79.20 | 78.90 | -4 | 2,750 | -0.15% |
|
| 2023/12/14 | 0 | 0.00 | 13.5 | 80.03 | 79.80 | -13.5 | 2,836 | -0.48% |
|
| 2023/12/13 | 0 | 0.00 | 2 | 77.80 | 77.80 | -2 | 2,831 | -0.07% |
|
| 2023/12/12 | 2.5 | 76.32 | 2 | 76.30 | 76.20 | 0.5 | 2,856 | 0.02% |
|
| 2023/12/07 | 5 | 78.98 | 4 | 79.83 | 78.70 | 1 | 3,005 | 0.03% |
|
| 2023/12/06 | 3 | 80.90 | 11 | 81.13 | 80.60 | -8 | 3,097 | -0.26% |
|
| 2023/12/05 | 0 | 0.00 | 4 | 77.50 | 78.50 | -4 | 3,181 | -0.13% |
|
| 2023/12/04 | 10 | 79.34 | 2 | 79.40 | 78.40 | 8 | 3,261 | 0.25% |
|
| 2023/12/01 | 1 | 79.10 | 0.5 | 79.60 | 78.80 | 0.5 | 3,328 | 0.02% |
|
| 2023/11/30 | 0 | 0.00 | 4 | 78.58 | 79.00 | -4 | 3,384 | -0.12% |
|
| 2023/11/29 | 3 | 78.40 | 0 | 0.00 | 78.60 | 3 | 3,429 | 0.09% |
|
| 2023/11/27 | 4.5 | 76.19 | 1 | 77.30 | 76.20 | 3.5 | 3,687 | 0.09% |
|
| 2023/11/24 | 1 | 77.40 | 0 | 0.00 | 77.40 | 1 | 3,763 | 0.03% |
|
| 2023/11/21 | 5 | 79.34 | 1 | 79.40 | 79.00 | 4 | 4,124 | 0.10% |
|
| 2023/11/20 | 3 | 78.53 | 1.7 | 79.49 | 79.50 | 1.3 | 4,334 | 0.03% |
|
| 2023/11/17 | 2 | 77.05 | 5 | 77.38 | 77.80 | -3 | 4,410 | -0.07% |
|
| 2023/11/16 | 7 | 76.70 | 2 | 76.60 | 77.50 | 5 | 4,603 | 0.11% |
|
| 2023/11/15 | 14 | 77.39 | 1.1 | 77.35 | 77.40 | 12.9 | 4,700 | 0.27% |
|
| 2023/11/14 | 0 | 0.00 | 3 | 76.60 | 76.10 | -3 | 4,957 | -0.06% |
|
| 2023/11/13 | 0 | 0.00 | 2 | 75.40 | 75.50 | -2 | 5,327 | -0.04% |
|
| 2023/11/09 | 7 | 75.24 | 1 | 75.60 | 75.80 | 6 | 5,833 | 0.10% |
|
| 2023/11/08 | 24 | 75.20 | 21.5 | 76.61 | 76.70 | 2.5 | 6,228 | 0.04% |
|
| 2023/11/07 | 10 | 73.50 | 10 | 73.10 | 73.10 | 0 | 6,402 | 0.00% |
|
| 2023/11/06 | 2 | 73.55 | 5.5 | 74.10 | 74.00 | -3.5 | 6,719 | -0.05% |
|
| 2023/11/02 | 0 | 0.00 | 0.5 | 71.50 | 71.20 | -0.5 | 7,484 | -0.01% |
|
| 2023/11/01 | 1 | 68.70 | 0 | 0.00 | 68.80 | 1 | 7,940 | 0.01% |
|
| 2023/10/31 | 0.6 | 68.88 | 1 | 70.00 | 68.30 | -0.4 | 8,285 | 0.00% |
|
| 2023/10/30 | 0.5 | 71.30 | 1 | 71.20 | 71.00 | -0.5 | 8,849 | -0.01% |
|
| 2023/10/27 | 11 | 71.55 | 0 | 0.00 | 71.60 | 11 | 9,276 | 0.12% |
|
| 2023/10/26 | 1.5 | 72.53 | 0.5 | 72.50 | 72.10 | 1 | 9,812 | 0.01% |
|
| 2023/10/25 | 7 | 74.21 | 5.5 | 74.06 | 74.40 | 1.5 | 10,192 | 0.01% |
|
| 2023/10/24 | 16.2 | 72.91 | 12 | 72.43 | 73.50 | 4.2 | 10,865 | 0.04% |
|
| 2023/10/23 | 7 | 72.23 | 8 | 72.61 | 71.40 | -1 | 11,665 | -0.01% |
|
| 2023/10/20 | 0.5 | 71.20 | 1 | 71.00 | 71.60 | -0.5 | 12,450 | 0.00% |
|
| 2023/10/18 | 33.6 | 73.38 | 32 | 72.45 | 72.30 | 1.6 | 13,747 | 0.01% |
|
| 2023/10/17 | 3.1 | 77.06 | 2 | 75.60 | 75.50 | 1.1 | 13,995 | 0.01% |
|
| 2023/10/16 | 0.5 | 76.70 | 6 | 77.42 | 77.00 | -5.5 | 14,446 | -0.04% |
|
| 2023/10/13 | 2.5 | 79.08 | 1 | 78.60 | 78.60 | 1.5 | 15,300 | 0.01% |
|
| 2023/10/11 | 1.4 | 81.10 | 0 | 0.00 | 80.40 | 1.4 | 16,135 | 0.01% |
|
| 2023/10/06 | 8 | 84.06 | 7 | 84.09 | 83.40 | 1 | 16,790 | 0.01% |
|
| 2023/10/05 | 1 | 83.40 | 0 | 0.00 | 83.70 | 1 | 17,274 | 0.01% |
|
| 2023/10/04 | 1.5 | 84.03 | 0 | 0.00 | 84.10 | 1.5 | 17,509 | 0.01% |
|
| 2023/10/03 | 3 | 87.30 | 1 | 85.90 | 86.00 | 2 | 17,576 | 0.01% |
|
| 2023/10/02 | 6 | 87.57 | 10.1 | 87.94 | 88.10 | -4.1 | 17,706 | -0.02% |
|
| 2023/09/28 | 7 | 83.57 | 3 | 83.10 | 83.10 | 4 | 17,717 | 0.02% |
|
| 2023/09/27 | 1 | 82.20 | 1 | 81.70 | 82.20 | 0 | 17,875 | 0.00% |
|
| 2023/09/26 | 2 | 83.80 | 0 | 0.00 | 81.80 | 2 | 18,378 | 0.01% |
|
| 2023/09/25 | 1 | 82.60 | 0.4 | 82.60 | 83.00 | 0.6 | 18,780 | 0.00% |
|
| 2023/09/22 | 3 | 81.17 | 0 | 0.00 | 81.90 | 3 | 19,050 | 0.02% |
|
| 2023/09/21 | 3.4 | 80.58 | 4 | 80.40 | 80.10 | -0.6 | 19,115 | 0.00% |
|
| 2023/09/20 | 6 | 82.33 | 5 | 82.18 | 81.80 | 1 | 19,381 | 0.01% |
|
| 2023/09/19 | 0.1 | 81.60 | 0 | 0.00 | 81.40 | 0.1 | 19,879 | 0.00% |
|
| 2023/09/18 | 2.3 | 82.53 | 0 | 0.00 | 82.40 | 2.3 | 20,145 | 0.01% |
|
| 2023/09/15 | 1 | 84.50 | 2 | 84.50 | 84.90 | -1 | 20,188 | 0.00% |
|
| 2023/09/14 | 3 | 85.53 | 5 | 85.00 | 84.90 | -2 | 20,204 | -0.01% |
|
| 2023/09/13 | 0.1 | 84.40 | 3 | 83.20 | 83.70 | -2.9 | 20,200 | -0.01% |
|
| 2023/09/12 | 10.1 | 84.62 | 4 | 85.60 | 85.00 | 6.1 | 20,271 | 0.03% |
|
| 2023/09/11 | 1.1 | 83.74 | 8 | 84.03 | 84.20 | -6.9 | 20,356 | -0.03% |
|
| 2023/09/08 | 2.8 | 87.31 | 8 | 87.09 | 87.70 | -5.2 | 20,321 | -0.03% |
|
| 2023/09/07 | 3 | 92.00 | 3 | 90.40 | 90.10 | 0 | 20,259 | 0.00% |
|
| 2023/09/06 | 4.1 | 91.24 | 1 | 93.00 | 91.20 | 3.1 | 20,282 | 0.02% |
|
| 2023/09/05 | 2 | 92.35 | 0 | 0.00 | 91.80 | 2 | 20,369 | 0.01% |
|
| 2023/09/04 | 2 | 93.00 | 0 | 0.00 | 93.10 | 2 | 20,553 | 0.01% |
|
| 2023/09/01 | 6 | 96.97 | 0.3 | 95.90 | 94.50 | 5.7 | 20,677 | 0.03% |
|
| 2023/08/31 | 2 | 96.80 | 2 | 94.75 | 98.20 | 0 | 20,691 | 0.00% |
|
| 2023/08/30 | 5.1 | 95.42 | 1 | 95.10 | 93.80 | 4.1 | 20,605 | 0.02% |
|
| 2023/08/29 | 4 | 95.43 | 7 | 94.93 | 95.30 | -3 | 20,782 | -0.01% |
|
| 2023/08/28 | 1 | 95.30 | 1 | 96.50 | 95.30 | 0 | 21,316 | 0.00% |
|
| 2023/08/25 | 2 | 98.65 | 0 | 0.00 | 98.80 | 2 | 21,483 | 0.01% |
|
| 2023/08/24 | 10 | 105.05 | 7 | 108.07 | 101.50 | 3 | 21,824 | 0.01% |
|
| 2023/08/23 | 7 | 103.43 | 4 | 103.63 | 104.00 | 3 | 21,785 | 0.01% |
|
| 2023/08/22 | 17 | 106.29 | 16 | 105.25 | 104.00 | 1 | 21,705 | 0.00% |
|
| 2023/08/21 | 1 | 104.00 | 7.1 | 104.36 | 105.00 | -6.1 | 21,539 | -0.03% |
|
| 2023/08/18 | 19 | 104.29 | 23 | 102.50 | 103.00 | -4 | 21,420 | -0.02% |
|
| 2023/08/17 | 10 | 106.60 | 19.2 | 108.49 | 109.50 | -9.2 | 21,153 | -0.04% |
|
| 2023/08/16 | 7 | 104.29 | 21.9 | 105.84 | 106.50 | -14.9 | 20,815 | -0.07% |
|
| 2023/08/15 | 17 | 104.68 | 6 | 102.25 | 102.00 | 11 | 20,556 | 0.05% |
|
| 2023/08/14 | 23 | 100.22 | 27 | 101.01 | 99.90 | -4 | 20,299 | -0.02% |
|
| 2023/08/11 | 10.2 | 100.50 | 8 | 100.40 | 99.10 | 2.2 | 19,881 | 0.01% |
|
| 2023/08/10 | 8.6 | 97.79 | 12 | 99.34 | 97.50 | -3.4 | 19,595 | -0.02% |
|
| 2023/08/09 | 4 | 106.75 | 13 | 104.58 | 104.50 | -9 | 19,261 | -0.05% |
|
| 2023/08/08 | 30 | 111.92 | 15 | 109.40 | 109.50 | 15 | 19,042 | 0.08% |
|
| 2023/08/07 | 26.2 | 108.66 | 19 | 109.42 | 112.50 | 7.2 | 18,504 | 0.04% |
|
| 2023/08/04 | 3 | 101.27 | 4 | 102.65 | 102.50 | -1 | 18,029 | -0.01% |
|
| 2023/08/02 | 14 | 103.35 | 14 | 101.30 | 99.70 | 0 | 17,690 | 0.00% |
|
| 2023/08/01 | 16 | 103.00 | 22 | 103.03 | 102.50 | -6 | 17,099 | -0.04% |
|
| 2023/07/31 | 19.3 | 117.07 | 11 | 114.64 | 107.50 | 8.2 | 16,670 | 0.05% |
|
| 2023/07/28 | 13 | 116.15 | 11 | 115.23 | 119.00 | 2 | 16,120 | 0.01% |
|
| 2023/07/27 | 36.3 | 119.09 | 14 | 121.11 | 115.00 | 22.3 | 15,729 | 0.14% |
|
| 2023/07/26 | 40.1 | 117.72 | 38.1 | 117.85 | 117.50 | 2.1 | 15,062 | 0.01% |
|
| 2023/07/25 | 64.4 | 118.21 | 43 | 119.88 | 121.50 | 21.5 | 14,243 | 0.15% |
|
| 2023/07/24 | 29.1 | 106.51 | 45 | 108.12 | 110.50 | -15.9 | 13,443 | -0.12% |
|
| 2023/07/21 | 18.7 | 97.52 | 9 | 97.13 | 100.50 | 9.7 | 12,590 | 0.08% |
|
| 2023/07/20 | 8.1 | 94.65 | 6 | 95.48 | 95.00 | 2.1 | 12,146 | 0.02% |
|
| 2023/07/19 | 8 | 95.26 | 7.1 | 94.10 | 93.40 | 1 | 11,865 | 0.01% |
|
| 2023/07/18 | 18.3 | 103.86 | 13.2 | 102.17 | 98.80 | 5.1 | 11,506 | 0.04% |
|
| 2023/07/17 | 22 | 99.60 | 59 | 100.37 | 103.50 | -37 | 10,634 | -0.35% |
|
| 2023/07/14 | 26 | 92.60 | 15 | 92.53 | 94.20 | 11 | 10,327 | 0.11% |
|
| 2023/07/13 | 15.2 | 88.69 | 11 | 88.76 | 85.70 | 4.2 | 9,791 | 0.04% |
|
| 2023/07/12 | 16 | 84.15 | 27.2 | 84.69 | 84.50 | -11.2 | 9,092 | -0.12% |
|
| 2023/07/11 | 5 | 81.26 | 8.4 | 82.15 | 81.20 | -3.4 | 8,627 | -0.04% |
|
| 2023/07/10 | 3.2 | 78.75 | 1 | 78.60 | 78.10 | 2.2 | 8,402 | 0.03% |
|
| 2023/07/07 | 8.1 | 80.19 | 2 | 80.20 | 79.00 | 6.1 | 8,428 | 0.07% |
|
| 2023/07/06 | 3 | 81.60 | 2 | 81.65 | 81.10 | 1 | 8,249 | 0.01% |
|
| 2023/07/05 | 8.2 | 80.87 | 8 | 81.05 | 80.60 | 0.2 | 8,067 | 0.00% |
|
| 2023/07/04 | 5.2 | 81.88 | 15.1 | 82.50 | 83.50 | -9.9 | 7,834 | -0.13% |
|
| 2023/07/03 | 13 | 79.29 | 13 | 80.26 | 79.40 | 0 | 7,335 | 0.00% |
|
| 2023/06/30 | 26 | 73.66 | 36 | 72.69 | 74.20 | -10 | 6,909 | -0.14% |
|
| 2023/06/29 | 1 | 70.60 | 2 | 70.30 | 71.30 | -1 | 6,632 | -0.02% |
|
| 2023/06/28 | 14 | 71.96 | 8 | 72.09 | 70.60 | 6 | 6,543 | 0.09% |
|
| 2023/06/27 | 35.1 | 75.33 | 36 | 71.29 | 70.00 | -0.9 | 6,297 | -0.01% |
|
| 2023/06/26 | 9 | 71.98 | 10.5 | 77.21 | 77.30 | -1.5 | 5,795 | -0.03% |
|
| 2023/06/21 | 5 | 70.30 | 0 | 0.00 | 70.30 | 5 | 5,549 | 0.09% |
|
| 2023/06/20 | 1 | 67.90 | 0 | 0.00 | 67.60 | 1 | 5,525 | 0.02% |
|
| 2023/06/19 | 3 | 69.17 | 3 | 69.10 | 68.70 | 0 | 5,554 | 0.00% |
|
| 2023/06/16 | 16.5 | 70.77 | 0 | 0.00 | 70.20 | 16.5 | 5,611 | 0.29% |
|
| 2023/06/15 | 11 | 70.40 | 8 | 70.43 | 70.60 | 3 | 5,533 | 0.05% |
|
| 2023/06/14 | 4 | 69.10 | 4 | 70.00 | 68.80 | 0 | 5,405 | 0.00% |
|
| 2023/06/13 | 3 | 67.90 | 0 | 0.00 | 68.40 | 3 | 5,364 | 0.06% |
|
| 2023/06/12 | 6 | 69.48 | 6 | 68.68 | 67.60 | 0 | 5,308 | 0.00% |
|
| 2023/06/09 | 8 | 67.39 | 6 | 67.95 | 67.60 | 2 | 5,233 | 0.04% |
|
| 2023/06/08 | 10 | 68.32 | 44 | 69.33 | 65.40 | -34 | 5,131 | -0.66% |
|
| 2023/06/07 | 44 | 71.72 | 4 | 71.60 | 72.70 | 40 | 4,958 | 0.81% |
|
| 2023/06/06 | 1 | 69.80 | 4 | 70.65 | 70.70 | -3 | 4,808 | -0.06% |
|
| 2023/06/05 | 1 | 72.10 | 176 | 72.45 | 71.20 | -175 | 4,753 | -3.68% |
大賣/鉅額交易
|
| 2023/06/02 | 163.2 | 72.26 | 36 | 72.09 | 71.70 | 127.2 | 4,701 | 2.71% |
大買/鉅額交易
|
| 2023/06/01 | 78 | 71.21 | 28 | 71.13 | 71.60 | 50 | 4,505 | 1.11% |
|
| 2023/05/31 | 363 | 66.57 | 440 | 66.69 | 70.00 | -77 | 3,946 | -1.95% |
大買/大賣/
|
| 2023/05/30 | 77 | 63.72 | 1,360 | 63.35 | 63.70 | -1,283 | 3,706 | -34.61% |
大賣/鉅額交易
|
| 2023/05/29 | 102 | 59.19 | 3 | 60.57 | 62.40 | 99 | 3,288 | 3.01% |
大買/
|
| 2023/05/26 | 60 | 56.83 | 49 | 56.57 | 56.80 | 11 | 3,137 | 0.35% |
|
| 2023/05/25 | 252 | 57.40 | 0 | 0.00 | 57.10 | 252 | 3,166 | 7.96% |
大買/鉅額交易
|
| 2023/05/24 | 72 | 55.83 | 0 | 0.00 | 56.10 | 72 | 3,175 | 2.27% |
|
| 2023/05/23 | 132 | 55.92 | 0 | 0.00 | 55.80 | 132 | 3,188 | 4.14% |
大買/鉅額交易
|
| 2023/05/22 | 467 | 56.58 | 432 | 55.82 | 56.80 | 35 | 3,170 | 1.10% |
大買/大賣/
|
| 2023/05/19 | 45 | 54.97 | 30 | 54.80 | 55.00 | 15 | 3,120 | 0.48% |
|
| 2023/05/18 | 57 | 54.81 | 0 | 0.00 | 54.70 | 57 | 3,136 | 1.82% |
|
| 2023/05/17 | 78 | 54.87 | 0 | 0.00 | 54.70 | 78 | 3,181 | 2.45% |
|
| 2023/05/16 | 96 | 54.45 | 1 | 54.60 | 54.40 | 95 | 3,195 | 2.97% |
|
| 2023/05/15 | 11 | 53.16 | 0 | 0.00 | 53.70 | 11 | 3,218 | 0.34% |
|
| 2023/05/12 | 58 | 52.73 | 3 | 53.10 | 53.10 | 55 | 3,265 | 1.68% |
|
| 2023/05/11 | 37 | 52.16 | 4 | 51.95 | 51.50 | 33 | 3,284 | 1.00% |
|
| 2023/05/10 | 25 | 53.48 | 0 | 0.00 | 53.50 | 25 | 3,329 | 0.75% |
|
| 2023/05/09 | 48 | 53.34 | 0 | 0.00 | 53.00 | 48 | 3,348 | 1.43% |
|
| 2023/05/08 | 30 | 54.58 | 0 | 0.00 | 54.30 | 30 | 3,422 | 0.88% |
|
| 2023/05/05 | 46 | 53.73 | 0 | 0.00 | 53.60 | 46 | 3,443 | 1.34% |
|
| 2023/05/04 | 49 | 54.42 | 0 | 0.00 | 54.20 | 49 | 3,458 | 1.42% |
|
| 2023/05/02 | 34 | 55.17 | 190 | 55.54 | 55.00 | -156 | 3,518 | -4.43% |
大賣/鉅額交易
|
| 2023/04/28 | 57 | 54.08 | 0 | 0.00 | 53.80 | 57 | 3,523 | 1.62% |
|
| 2023/04/27 | 0 | 0.00 | 2 | 53.60 | 53.50 | -2 | 3,525 | -0.06% |
|
| 2023/04/26 | 93 | 53.23 | 0 | 0.00 | 53.40 | 93 | 3,536 | 2.63% |
|
| 2023/04/25 | 1 | 53.50 | 7 | 54.46 | 53.80 | -6 | 3,546 | -0.17% |
|
| 2023/04/24 | 9 | 54.49 | 10 | 54.60 | 54.60 | -1 | 3,568 | -0.03% |
|
| 2023/04/21 | 157 | 53.92 | 1 | 53.20 | 52.80 | 156 | 3,566 | 4.37% |
大買/鉅額交易
|
| 2023/04/20 | 20 | 57.91 | 1.3 | 57.78 | 57.20 | 18.7 | 3,431 | 0.54% |
|
| 2023/04/19 | 23 | 59.66 | 0 | 0.00 | 59.00 | 23 | 3,396 | 0.68% |
|
| 2023/04/18 | 25 | 58.52 | 4 | 58.25 | 58.30 | 21 | 3,353 | 0.63% |
|
| 2023/04/17 | 2 | 57.50 | 0 | 0.00 | 57.60 | 2 | 3,326 | 0.06% |
|
| 2023/04/14 | 2 | 58.00 | 9 | 57.51 | 57.40 | -7 | 3,303 | -0.21% |
|
| 2023/04/12 | 15 | 59.87 | 6 | 59.60 | 59.30 | 9 | 3,205 | 0.28% |
|
| 2023/04/11 | 2 | 57.90 | 0 | 0.00 | 58.00 | 2 | 3,061 | 0.07% |
|
| 2023/04/10 | 8 | 57.03 | 1 | 57.00 | 57.00 | 7 | 3,035 | 0.23% |
|
| 2023/04/06 | 0 | 0.00 | 10 | 57.50 | 57.40 | -10 | 3,004 | -0.33% |
|
| 2023/03/31 | 1 | 58.50 | 0 | 0.00 | 57.90 | 1 | 2,974 | 0.03% |
|
| 2023/03/30 | 0 | 0.00 | 1 | 57.90 | 57.70 | -1 | 2,953 | -0.03% |
|
| 2023/03/29 | 2 | 57.80 | 4 | 57.48 | 57.40 | -2 | 2,922 | -0.07% |
|
| 2023/03/28 | 1 | 57.60 | 1 | 56.80 | 57.40 | 0 | 2,912 | 0.00% |
|
| 2023/03/27 | 1 | 59.30 | 0 | 0.00 | 58.20 | 1 | 2,845 | 0.04% |
|
| 2023/03/24 | 7 | 58.69 | 15 | 58.80 | 58.90 | -8 | 2,787 | -0.29% |
|
| 2023/03/23 | 3 | 57.30 | 5 | 57.88 | 57.20 | -2 | 2,719 | -0.07% |
|
| 2023/03/22 | 15.1 | 56.44 | 2 | 56.20 | 57.60 | 13.1 | 2,662 | 0.49% |
|
| 2023/03/21 | 14 | 55.25 | 15 | 56.20 | 55.70 | -1 | 2,579 | -0.04% |
|
| 2023/03/20 | 6 | 54.23 | 2 | 53.80 | 54.20 | 4 | 2,461 | 0.16% |
|
| 2023/03/17 | 7 | 52.54 | 5 | 53.08 | 53.30 | 2 | 2,413 | 0.08% |
|
| 2023/03/16 | 2 | 52.10 | 4 | 52.10 | 52.00 | -2 | 2,357 | -0.08% |
|
| 2023/03/15 | 1 | 52.00 | 8 | 52.89 | 52.00 | -7 | 2,298 | -0.30% |
|
| 2023/03/14 | 0 | 0.00 | 5.5 | 52.85 | 53.00 | -5.5 | 2,265 | -0.24% |
|
| 2023/03/13 | 2 | 52.30 | 0 | 0.00 | 53.30 | 2 | 2,237 | 0.09% |
|
| 2023/03/10 | 3.5 | 53.00 | 10 | 52.01 | 52.70 | -6.5 | 2,168 | -0.30% |
|
| 2023/03/09 | 0 | 0.00 | 3 | 54.03 | 53.90 | -3 | 2,101 | -0.14% |
|
| 2023/03/08 | 0 | 0.00 | 2 | 54.05 | 53.50 | -2 | 2,067 | -0.10% |
|
| 2023/03/07 | 1 | 53.10 | 0 | 0.00 | 53.50 | 1 | 2,023 | 0.05% |
|
| 2023/03/06 | 1 | 54.00 | 2 | 53.75 | 53.90 | -1 | 1,952 | -0.05% |
|
| 2023/03/03 | 2 | 51.55 | 12 | 51.77 | 52.50 | -10 | 1,877 | -0.53% |
|
| 2023/03/02 | 1 | 50.80 | 2 | 51.00 | 51.20 | -1 | 1,785 | -0.06% |
|
| 2023/03/01 | 0 | 0.00 | 6 | 49.78 | 50.60 | -6 | 1,728 | -0.35% |
|
| 2023/02/24 | 5 | 48.72 | 4 | 49.25 | 48.85 | 1 | 1,640 | 0.06% |
|
| 2023/02/23 | 28 | 49.73 | 3.6 | 49.89 | 50.00 | 24.4 | 1,577 | 1.55% |
|
| 2023/02/22 | 14 | 49.30 | 22 | 49.52 | 49.50 | -8 | 1,512 | -0.53% |
|
| 2023/02/21 | 6 | 48.53 | 1 | 48.35 | 48.60 | 5 | 1,458 | 0.34% |
|
| 2023/02/17 | 1 | 47.45 | 3 | 47.57 | 47.75 | -2 | 1,417 | -0.14% |
|
| 2023/02/16 | 3 | 47.50 | 4 | 47.50 | 47.55 | -1 | 1,411 | -0.07% |
|
| 2023/02/15 | 6 | 46.66 | 13 | 47.72 | 46.85 | -7 | 1,390 | -0.50% |
|
| 2023/02/14 | 0 | 0.00 | 4 | 48.00 | 47.85 | -4 | 1,329 | -0.30% |
|
| 2023/02/13 | 0 | 0.00 | 1 | 47.55 | 47.85 | -1 | 1,314 | -0.08% |
|
| 2023/02/10 | 5 | 46.82 | 0 | 0.00 | 47.00 | 5 | 1,293 | 0.39% |
|
| 2023/02/09 | 4 | 47.29 | 11.1 | 46.77 | 47.30 | -7.1 | 1,228 | -0.57% |
|
| 2023/02/08 | 16 | 47.17 | 0 | 0.00 | 46.70 | 16 | 1,176 | 1.36% |
|
| 2023/02/06 | 4 | 45.73 | 1 | 46.50 | 46.15 | 3 | 1,077 | 0.28% |
|
| 2023/02/03 | 2 | 45.10 | 1 | 44.60 | 44.95 | 1 | 981 | 0.10% |
|
| 2023/02/02 | 6 | 44.52 | 0 | 0.00 | 44.75 | 6 | 948 | 0.63% |
|
| 2023/02/01 | 1 | 44.65 | 0 | 0.00 | 44.75 | 1 | 918 | 0.11% |
|
| 2023/01/31 | 5 | 44.06 | 6 | 44.03 | 44.60 | -1 | 897 | -0.11% |
|
| 2023/01/30 | 3 | 43.87 | 0 | 0.00 | 43.85 | 3 | 844 | 0.36% |
|
| 2023/01/16 | 3 | 43.18 | 0 | 0.00 | 42.90 | 3 | 798 | 0.38% |
|
| 2023/01/13 | 1.1 | 43.29 | 2 | 42.95 | 42.85 | -1 | 781 | -0.12% |
|
| 2023/01/12 | 3 | 42.72 | 0 | 0.00 | 42.70 | 3 | 744 | 0.40% |
|
| 2023/01/11 | 9 | 41.82 | 0 | 0.00 | 41.80 | 9 | 686 | 1.31% |
|
| 2023/01/09 | 0 | 0.00 | 1 | 41.30 | 41.25 | -1 | 668 | -0.15% |
|
| 2023/01/04 | 0 | 0.00 | 5 | 40.20 | 40.25 | -5 | 704 | -0.71% |
|
| 2022/12/08 | 0 | 0.00 | 10 | 41.00 | 41.05 | -10 | 817 | -1.22% |
|
| 2022/12/02 | 2 | 41.55 | 0 | 0.00 | 41.45 | 2 | 819 | 0.24% |
|
| 2022/12/01 | 0 | 0.00 | 9 | 41.22 | 41.05 | -9 | 826 | -1.09% |
|
| 2022/11/29 | 3 | 41.05 | 0 | 0.00 | 41.05 | 3 | 887 | 0.34% |
|
| 2022/11/22 | 0 | 0.00 | 6 | 39.95 | 39.85 | -6 | 1,234 | -0.49% |
|
| 2022/11/11 | 8 | 40.19 | 5 | 40.05 | 39.55 | 3 | 1,379 | 0.22% |
|
| 2022/11/08 | 0 | 0.00 | 6 | 39.95 | 39.50 | -6 | 1,382 | -0.43% |
|
| 2022/11/03 | 4 | 38.60 | 0 | 0.00 | 38.80 | 4 | 1,402 | 0.29% |
|
| 2022/10/28 | 0 | 0.00 | 4 | 37.35 | 37.40 | -4 | 1,564 | -0.26% |
|
| 2022/10/25 | 10 | 37.10 | 5 | 37.35 | 37.20 | 5 | 1,689 | 0.30% |
|
| 2022/10/19 | 0 | 0.00 | 1 | 38.00 | 38.05 | -1 | 1,786 | -0.06% |
|
| 2022/10/13 | 1 | 37.15 | 0 | 0.00 | 37.20 | 1 | 1,913 | 0.05% |
|
| 2022/10/05 | 10 | 38.90 | 0 | 0.00 | 38.45 | 10 | 2,013 | 0.50% |
|
| 2022/09/29 | 10 | 37.50 | 0 | 0.00 | 37.50 | 10 | 2,372 | 0.42% |
|
| 2022/09/23 | 6 | 39.53 | 0 | 0.00 | 39.60 | 6 | 2,359 | 0.25% |
|
| 2022/09/22 | 0 | 0.00 | 1 | 40.65 | 41.00 | -1 | 2,329 | -0.04% |
|
| 2022/09/21 | 1 | 41.30 | 0 | 0.00 | 41.05 | 1 | 2,323 | 0.04% |
|
| 2022/09/13 | 0 | 0.00 | 2 | 42.00 | 42.10 | -2 | 2,304 | -0.09% |
|
| 2022/09/07 | 1 | 40.80 | 0 | 0.00 | 41.00 | 1 | 2,287 | 0.04% |
|
| 2022/09/05 | 0 | 0.00 | 2 | 42.75 | 42.50 | -2 | 2,230 | -0.09% |
|
| 2022/09/02 | 0 | 0.00 | 1 | 43.40 | 43.40 | -1 | 2,203 | -0.05% |
|
| 2022/08/30 | 2 | 43.90 | 4 | 44.04 | 44.65 | -2 | 2,008 | -0.10% |
|
| 2022/08/29 | 0 | 0.00 | 10 | 41.85 | 42.20 | -10 | 1,887 | -0.53% |
|
| 2022/08/25 | 2 | 41.78 | 0 | 0.00 | 41.75 | 2 | 1,827 | 0.11% |
|
| 2022/08/24 | 12 | 42.59 | 0 | 0.00 | 41.75 | 12 | 1,813 | 0.66% |
|
| 2022/08/22 | 0 | 0.00 | 1 | 41.65 | 41.40 | -1 | 1,767 | -0.06% |
|
| 2022/08/19 | 1 | 42.65 | 10 | 42.50 | 42.55 | -9 | 1,739 | -0.52% |
|
| 2022/08/18 | 1 | 41.60 | 0 | 0.00 | 41.95 | 1 | 1,715 | 0.06% |
|
| 2022/08/10 | 0 | 0.00 | 1 | 41.05 | 40.95 | -1 | 1,645 | -0.06% |
|
| 2022/08/09 | 1 | 40.90 | 0 | 0.00 | 40.90 | 1 | 1,640 | 0.06% |
|
| 2022/08/08 | 1 | 42.40 | 0 | 0.00 | 42.45 | 1 | 1,584 | 0.06% |
|
| 2022/08/05 | 1 | 41.85 | 1 | 42.40 | 42.95 | 0 | 1,562 | 0.00% |
|
| 2022/08/04 | 0 | 0.00 | 1 | 40.90 | 41.55 | -1 | 1,514 | -0.07% |
|
| 2022/08/03 | 2 | 41.00 | 1 | 40.80 | 41.30 | 1 | 1,489 | 0.07% |
|
| 2022/08/02 | 1 | 42.00 | 1 | 42.50 | 41.85 | 0 | 1,464 | 0.00% |
|
| 2022/07/25 | 0 | 0.00 | 1 | 39.75 | 40.60 | -1 | 1,321 | -0.08% |
|
| 2022/07/22 | 1 | 42.20 | 1 | 42.10 | 42.25 | 0 | 1,275 | 0.00% |
|
| 2022/07/20 | 1 | 42.10 | 2.1 | 42.09 | 41.60 | -1.1 | 1,229 | -0.09% |
|
| 2022/07/19 | 1 | 42.00 | 11 | 42.05 | 42.30 | -10 | 1,197 | -0.84% |
|
| 2022/07/18 | 0 | 0.00 | 3 | 41.03 | 41.20 | -3 | 1,154 | -0.26% |
|
| 2022/07/14 | 15 | 40.99 | 5 | 40.83 | 41.20 | 10 | 1,117 | 0.89% |
|
| 2022/07/13 | 2 | 40.48 | 30 | 40.61 | 40.40 | -28 | 1,081 | -2.59% |
|
| 2022/07/12 | 5 | 39.54 | 15 | 39.87 | 39.85 | -10 | 1,067 | -0.94% |
|
| 2022/07/11 | 0 | 0.00 | 1 | 40.65 | 40.80 | -1 | 1,055 | -0.09% |
|
| 2022/07/08 | 54 | 40.78 | 20 | 40.89 | 40.75 | 34 | 1,023 | 3.32% |
|
| 2022/07/07 | 24 | 39.33 | 41 | 39.04 | 40.50 | -17 | 848 | -2.00% |
|
| 2022/07/06 | 30 | 37.19 | 0 | 0.00 | 37.10 | 30 | 725 | 4.13% |
|
| 2022/07/05 | 2 | 35.80 | 0 | 0.00 | 36.60 | 2 | 720 | 0.28% |
|
| 2022/07/04 | 2 | 36.10 | 0 | 0.00 | 35.90 | 2 | 743 | 0.27% |
|
| 2022/06/20 | 0 | 0.00 | 3 | 37.30 | 37.30 | -3 | 977 | -0.31% |
|
| 2022/06/13 | 4 | 38.88 | 0 | 0.00 | 38.85 | 4 | 1,056 | 0.38% |
|
| 2022/06/02 | 0 | 0.00 | 1 | 39.40 | 39.30 | -1 | 1,112 | -0.09% |
|
| 2022/05/23 | 1 | 38.35 | 0 | 0.00 | 38.30 | 1 | 1,279 | 0.08% |
|
| 2022/05/12 | 0 | 0.00 | 1 | 37.80 | 37.05 | -1 | 1,422 | -0.07% |
|
| 2022/05/11 | 0 | 0.00 | 2 | 37.90 | 38.00 | -2 | 1,424 | -0.14% |
|
| 2022/05/05 | 3 | 40.90 | 0 | 0.00 | 40.65 | 3 | 1,509 | 0.20% |
|
| 2022/05/04 | 0 | 0.00 | 1 | 40.40 | 40.75 | -1 | 1,519 | -0.07% |
|
| 2022/04/27 | 2 | 39.10 | 0 | 0.00 | 39.45 | 2 | 1,601 | 0.12% |
|
| 2022/04/26 | 0 | 0.00 | 11 | 40.22 | 40.05 | -11 | 1,602 | -0.69% |
|
| 2022/04/25 | 2 | 40.43 | 1 | 40.40 | 40.40 | 1 | 1,604 | 0.06% |
|
| 2022/04/22 | 4 | 41.24 | 0 | 0.00 | 41.55 | 4 | 1,626 | 0.25% |
|
| 2022/04/21 | 1 | 41.60 | 0 | 0.00 | 41.55 | 1 | 1,659 | 0.06% |
|
| 2022/04/15 | 0 | 0.00 | 5 | 41.69 | 41.65 | -5 | 1,736 | -0.29% |
|
| 2022/04/14 | 0 | 0.00 | 4 | 41.50 | 41.20 | -4 | 1,782 | -0.22% |
|
| 2022/04/11 | 4 | 41.05 | 0 | 0.00 | 41.05 | 4 | 1,943 | 0.21% |
|
| 2022/03/29 | 0 | 0.00 | 1 | 44.50 | 44.40 | -1 | 2,732 | -0.04% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 43.85 | 44.55 | -1 | 2,753 | -0.04% |
|
| 2022/03/25 | 5 | 44.68 | 0 | 0.00 | 44.60 | 5 | 2,776 | 0.18% |
|
| 2022/03/24 | 5 | 42.90 | 0 | 0.00 | 44.90 | 5 | 2,830 | 0.18% |
|
| 2022/03/22 | 3 | 43.05 | 0 | 0.00 | 43.25 | 3 | 2,929 | 0.10% |
|
| 2022/03/18 | 2 | 42.90 | 5 | 42.95 | 43.00 | -3 | 3,259 | -0.09% |
|
| 2022/03/17 | 0 | 0.00 | 7 | 42.91 | 42.95 | -7 | 3,368 | -0.21% |
|
| 2022/03/16 | 0 | 0.00 | 7 | 42.32 | 42.25 | -7 | 3,524 | -0.20% |
|
| 2022/03/14 | 0 | 0.00 | 10 | 42.49 | 42.30 | -10 | 3,576 | -0.28% |
|
| 2022/03/11 | 0 | 0.00 | 1 | 42.20 | 42.20 | -1 | 3,623 | -0.03% |
|
| 2022/03/10 | 2 | 42.85 | 0 | 0.00 | 42.55 | 2 | 3,683 | 0.05% |
|
| 2022/03/07 | 1 | 43.00 | 0 | 0.00 | 43.10 | 1 | 3,916 | 0.03% |
|
| 2022/03/03 | 1 | 45.70 | 0 | 0.00 | 45.70 | 1 | 3,963 | 0.03% |
|
| 2022/03/02 | 0 | 0.00 | 30 | 44.90 | 45.75 | -30 | 3,973 | -0.76% |
|
| 2022/03/01 | 0 | 0.00 | 3 | 45.20 | 45.10 | -3 | 3,964 | -0.08% |
|
| 2022/02/23 | 0 | 0.00 | 3 | 46.20 | 46.55 | -3 | 3,921 | -0.08% |
|
| 2022/02/17 | 1 | 47.10 | 1 | 46.70 | 46.80 | 0 | 3,937 | 0.00% |
|
| 2022/02/16 | 0 | 0.00 | 5 | 46.60 | 47.10 | -5 | 3,954 | -0.13% |
|
| 2022/02/10 | 0 | 0.00 | 3 | 47.20 | 46.80 | -3 | 4,072 | -0.07% |
|
| 2022/02/07 | 0 | 0.00 | 6 | 45.37 | 45.50 | -6 | 4,121 | -0.15% |
|
| 2022/01/25 | 2 | 44.35 | 0 | 0.00 | 44.15 | 2 | 4,134 | 0.05% |
|
| 2022/01/24 | 0 | 0.00 | 0.5 | 44.67 | 45.00 | -0.5 | 4,127 | -0.01% |
|
| 2022/01/18 | 5 | 44.85 | 0 | 0.00 | 45.05 | 5 | 4,157 | 0.12% |
|
| 2022/01/14 | 0 | 0.00 | 1 | 43.50 | 43.85 | -1 | 4,130 | -0.02% |
|
| 2022/01/13 | 0 | 0.00 | 7 | 44.70 | 44.60 | -7 | 4,109 | -0.17% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 44.30 | 44.65 | -1 | 4,126 | -0.02% |
|
| 2022/01/07 | 1 | 45.01 | 2 | 45.20 | 45.45 | -1 | 4,063 | -0.02% |
|
| 2022/01/06 | 3 | 45.78 | 2 | 45.88 | 46.05 | 1 | 4,001 | 0.02% |
|
| 2022/01/05 | 2 | 47.10 | 7 | 47.37 | 46.85 | -5 | 3,927 | -0.13% |
|
| 2022/01/04 | 3 | 46.85 | 0 | 0.00 | 47.25 | 3 | 3,879 | 0.08% |
|
| 2022/01/03 | 13 | 47.64 | 1 | 48.05 | 47.30 | 12 | 3,834 | 0.31% |
|
| 2021/12/30 | 20 | 49.47 | 21 | 49.20 | 48.65 | -1 | 3,768 | -0.03% |
|
| 2021/12/29 | 4 | 48.96 | 2 | 48.98 | 48.85 | 2 | 3,661 | 0.05% |
|
| 2021/12/28 | 6 | 48.63 | 30 | 49.15 | 49.40 | -24 | 3,606 | -0.67% |
|
| 2021/12/27 | 11.1 | 48.25 | 6 | 49.23 | 49.10 | 5.1 | 3,453 | 0.15% |
|
| 2021/12/24 | 0 | 0.00 | 2 | 46.35 | 46.45 | -2 | 3,066 | -0.07% |
|
| 2021/12/23 | 0 | 0.00 | 14 | 46.31 | 46.35 | -14 | 3,029 | -0.46% |
|
| 2021/12/22 | 0 | 0.00 | 5 | 46.05 | 45.80 | -5 | 2,974 | -0.17% |
|
| 2021/12/20 | 10 | 46.42 | 0 | 0.00 | 45.85 | 10 | 2,898 | 0.35% |
|
| 2021/12/17 | 0 | 0.00 | 9 | 45.26 | 45.00 | -9 | 2,803 | -0.32% |
|
| 2021/12/16 | 43 | 46.43 | 56 | 46.01 | 45.90 | -13 | 2,713 | -0.48% |
|
| 2021/12/15 | 28 | 46.11 | 11 | 45.88 | 46.20 | 17 | 2,596 | 0.65% |
|
| 2021/12/14 | 2 | 44.30 | 1 | 44.95 | 45.95 | 1 | 2,332 | 0.04% |
|
| 2021/12/13 | 6 | 44.74 | 5 | 44.83 | 44.80 | 1 | 2,210 | 0.05% |
|
| 2021/12/10 | 15 | 43.94 | 1 | 43.85 | 45.00 | 14 | 2,094 | 0.67% |
|
| 2021/12/08 | 1 | 42.80 | 4 | 43.05 | 42.80 | -3 | 1,882 | -0.16% |
|
| 2021/12/07 | 5 | 43.00 | 0 | 0.00 | 43.15 | 5 | 1,834 | 0.27% |
|
| 2021/12/06 | 2 | 42.95 | 3 | 43.05 | 43.50 | -1 | 1,775 | -0.06% |
|
| 2021/12/03 | 7 | 43.16 | 0 | 0.00 | 42.90 | 7 | 1,709 | 0.41% |
|
| 2021/12/02 | 5 | 40.60 | 0 | 0.00 | 41.75 | 5 | 1,563 | 0.32% |
|
| 2021/12/01 | 1 | 41.00 | 1 | 40.80 | 41.00 | 0 | 1,507 | 0.00% |
|
| 2021/11/26 | 0 | 0.00 | 3 | 39.15 | 39.15 | -3 | 1,346 | -0.22% |
|
| 2021/11/24 | 0 | 0.00 | 5 | 40.00 | 39.90 | -5 | 1,319 | -0.38% |
|
| 2021/11/23 | 5 | 40.40 | 0 | 0.00 | 40.05 | 5 | 1,313 | 0.38% |
|
| 2021/11/22 | 5 | 40.10 | 5 | 40.63 | 40.40 | 0 | 1,302 | 0.00% |
|
| 2021/11/19 | 3 | 40.55 | 0 | 0.00 | 39.80 | 3 | 1,282 | 0.23% |
|
| 2021/11/15 | 1 | 39.65 | 1 | 40.00 | 39.55 | 0 | 1,202 | 0.00% |
|
| 2021/11/11 | 3 | 41.10 | 0 | 0.00 | 41.15 | 3 | 1,117 | 0.27% |
|
| 2021/11/10 | 0 | 0.00 | 5 | 39.47 | 39.25 | -5 | 1,050 | -0.48% |
|
| 2021/11/09 | 2 | 40.85 | 0 | 0.00 | 40.05 | 2 | 1,006 | 0.20% |
|
| 2021/11/08 | 3 | 40.50 | 0 | 0.00 | 40.25 | 3 | 975 | 0.31% |
|
| 2021/11/05 | 1 | 40.90 | 2 | 40.80 | 40.80 | -1 | 933 | -0.11% |
|
| 2021/11/03 | 0 | 0.00 | 1 | 39.45 | 40.15 | -1 | 860 | -0.12% |
|
| 2021/11/02 | 0 | 0.00 | 1 | 39.60 | 39.05 | -1 | 823 | -0.12% |
|
| 2021/11/01 | 1 | 38.40 | 2 | 39.20 | 39.20 | -1 | 798 | -0.13% |
|
| 2021/10/28 | 11 | 38.80 | 0 | 0.00 | 38.85 | 11 | 769 | 1.43% |
|
| 2021/10/27 | 10 | 38.35 | 0 | 0.00 | 39.30 | 10 | 741 | 1.35% |
|
| 2021/10/25 | 3 | 37.95 | 0 | 0.00 | 38.00 | 3 | 684 | 0.44% |
|
| 2021/10/20 | 3 | 38.40 | 0 | 0.00 | 38.40 | 3 | 679 | 0.44% |
|
| 2021/10/12 | 0 | 0.00 | 1 | 37.40 | 37.10 | -1 | 684 | -0.15% |
|
| 2021/08/31 | 0 | 0.00 | 2 | 37.00 | 37.10 | -2 | 1,235 | -0.16% |
|
| 2021/08/30 | 0 | 0.00 | 1 | 37.00 | 37.00 | -1 | 1,252 | -0.08% |
|
| 2021/08/26 | 0 | 0.00 | 2 | 37.00 | 36.90 | -2 | 1,311 | -0.15% |
|
| 2021/07/15 | 0 | 0.00 | 1 | 38.55 | 38.45 | -1 | 5,114 | -0.02% |
|
| 2021/07/14 | 6 | 38.16 | 1 | 38.05 | 38.55 | 5 | 5,139 | 0.10% |
|
| 2021/07/13 | 2 | 37.93 | 1.3 | 37.82 | 37.75 | 0.7 | 5,159 | 0.01% |
|
| 2021/07/12 | 1 | 37.95 | 1 | 38.00 | 38.00 | 0 | 5,161 | 0.00% |
|
| 2021/07/07 | 0 | 0.00 | 3 | 39.85 | 39.50 | -3 | 5,324 | -0.06% |
|
| 2021/07/06 | 1 | 39.85 | 2 | 40.20 | 39.80 | -1 | 5,464 | -0.02% |
|
| 2021/07/02 | 0 | 0.00 | 50 | 39.70 | 39.65 | -50 | 6,078 | -0.82% |
|
| 2021/07/01 | 50 | 40.20 | 0 | 0.00 | 39.80 | 50 | 6,136 | 0.81% |
|
| 2021/06/30 | 0 | 0.00 | 2 | 39.90 | 39.95 | -2 | 6,180 | -0.03% |
|
| 2021/06/29 | 1 | 39.90 | 0 | 0.00 | 39.95 | 1 | 6,448 | 0.02% |
|
| 2021/06/28 | 1 | 40.15 | 1 | 40.15 | 40.15 | 0 | 6,499 | 0.00% |
|
| 2021/06/22 | 0 | 0.00 | 4 | 39.80 | 39.60 | -4 | 6,746 | -0.06% |
|
| 2021/06/21 | 0 | 0.00 | 2 | 40.70 | 39.80 | -2 | 6,742 | -0.03% |
|
| 2021/06/17 | 1 | 41.25 | 0 | 0.00 | 41.25 | 1 | 6,797 | 0.01% |
|
| 2021/06/16 | 1 | 41.20 | 31 | 41.95 | 41.00 | -30 | 6,829 | -0.44% |
|
| 2021/06/15 | 30 | 41.30 | 1 | 41.55 | 41.45 | 29 | 6,814 | 0.43% |
|
| 2021/06/09 | 10 | 39.49 | 0 | 0.00 | 39.50 | 10 | 6,842 | 0.15% |
|
| 2021/06/08 | 2 | 39.95 | 0 | 0.00 | 39.95 | 2 | 6,847 | 0.03% |
|
| 2021/06/07 | 2.5 | 39.72 | 0 | 0.00 | 40.30 | 2.5 | 6,854 | 0.04% |
|
| 2021/06/04 | 9.5 | 40.50 | 0 | 0.00 | 40.20 | 9.5 | 6,848 | 0.14% |
|
| 2021/06/02 | 18 | 41.69 | 9 | 41.78 | 41.50 | 9 | 6,834 | 0.13% |
|
| 2021/06/01 | 5 | 42.80 | 4 | 42.25 | 42.95 | 1 | 6,761 | 0.01% |
|
| 2021/05/28 | 0 | 0.00 | 2 | 40.65 | 40.80 | -2 | 6,678 | -0.03% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 38.75 | 39.70 | -1 | 7,218 | -0.01% |
|
| 2021/05/20 | 3 | 38.50 | 2 | 38.95 | 38.05 | 1 | 7,219 | 0.01% |
|
| 2021/05/18 | 10 | 38.20 | 0 | 0.00 | 39.35 | 10 | 7,226 | 0.14% |
|
| 2021/05/17 | 1 | 36.00 | 10 | 36.75 | 36.00 | -9 | 7,207 | -0.12% |
|
| 2021/05/13 | 20 | 39.10 | 0 | 0.00 | 38.70 | 20 | 7,120 | 0.28% |
|
| 2021/05/12 | 1 | 38.25 | 0 | 0.00 | 38.80 | 1 | 7,061 | 0.01% |
|
| 2021/05/11 | 2 | 42.35 | 78 | 41.49 | 41.50 | -76 | 6,932 | -1.10% |
|
| 2021/05/10 | 0 | 0.00 | 5 | 45.60 | 44.95 | -5 | 6,810 | -0.07% |
|
| 2021/05/07 | 5 | 46.30 | 0 | 0.00 | 46.15 | 5 | 6,793 | 0.07% |
|
| 2021/05/06 | 2 | 45.13 | 0 | 0.00 | 45.45 | 2 | 6,772 | 0.03% |
|
| 2021/05/05 | 0 | 0.00 | 3 | 46.83 | 45.85 | -3 | 6,641 | -0.05% |
|
| 2021/05/04 | 2 | 45.68 | 0 | 0.00 | 46.90 | 2 | 6,655 | 0.03% |
|
| 2021/05/03 | 11 | 52.43 | 2 | 50.35 | 50.60 | 9 | 6,480 | 0.14% |
|
| 2021/04/29 | 4 | 53.23 | 29 | 53.37 | 54.00 | -25 | 6,268 | -0.40% |
|
| 2021/04/28 | 1 | 51.20 | 3 | 51.57 | 51.50 | -2 | 5,914 | -0.03% |
|
| 2021/04/27 | 23.3 | 52.34 | 27 | 52.03 | 52.90 | -3.7 | 5,973 | -0.06% |
|
| 2021/04/26 | 1 | 49.60 | 13 | 50.13 | 51.30 | -12 | 5,286 | -0.23% |
|
| 2021/04/22 | 5 | 48.26 | 119 | 49.18 | 47.40 | -114 | 4,985 | -2.29% |
大賣/鉅額交易
|
| 2021/04/21 | 122 | 47.62 | 14.5 | 48.36 | 48.10 | 107.5 | 4,755 | 2.26% |
大買/鉅額交易
|
| 2021/04/20 | 0 | 0.00 | 1 | 45.05 | 45.15 | -1 | 4,552 | -0.02% |
|
| 2021/04/19 | 12 | 44.84 | 3 | 44.93 | 45.00 | 9 | 4,541 | 0.20% |
|
| 2021/04/16 | 1 | 45.80 | 6 | 45.51 | 45.45 | -5 | 4,530 | -0.11% |
|
| 2021/04/15 | 3 | 45.45 | 0 | 0.00 | 45.65 | 3 | 4,546 | 0.07% |
|
| 2021/04/14 | 3 | 44.92 | 0 | 0.00 | 44.60 | 3 | 4,524 | 0.07% |
|
| 2021/04/13 | 31 | 46.76 | 8 | 47.29 | 45.70 | 23 | 4,463 | 0.52% |
|
| 2021/04/12 | 3 | 47.77 | 1 | 47.00 | 47.85 | 2 | 4,439 | 0.05% |
|
| 2021/04/09 | 62 | 47.50 | 48 | 47.89 | 47.00 | 14 | 4,321 | 0.32% |
|
| 2021/04/08 | 24 | 45.50 | 36 | 45.42 | 47.95 | -12 | 3,936 | -0.30% |
|
| 2021/04/07 | 22 | 43.29 | 20 | 42.30 | 43.60 | 2 | 3,677 | 0.05% |
|
| 2021/04/06 | 5.5 | 42.83 | 2 | 42.70 | 42.60 | 3.5 | 3,617 | 0.10% |
|
| 2021/04/01 | 59 | 43.50 | 132 | 44.80 | 43.00 | -73 | 3,565 | -2.05% |
大賣/
|
| 2021/03/31 | 132 | 42.40 | 8 | 42.31 | 42.60 | 124 | 3,299 | 3.76% |
大買/鉅額交易
|
| 2021/03/30 | 6 | 42.18 | 5 | 42.42 | 41.90 | 1 | 3,258 | 0.03% |
|
| 2021/03/29 | 1 | 41.45 | 0 | 0.00 | 41.50 | 1 | 3,283 | 0.03% |
|
| 2021/03/26 | 0 | 0.00 | 3 | 40.73 | 40.95 | -3 | 3,408 | -0.09% |
|
| 2021/03/25 | 13 | 40.71 | 2 | 40.75 | 40.65 | 11 | 3,407 | 0.32% |
|
| 2021/03/18 | 2 | 40.70 | 0 | 0.00 | 40.25 | 2 | 3,315 | 0.06% |
|
| 2021/03/17 | 1 | 40.20 | 1 | 40.60 | 40.15 | 0 | 3,410 | 0.00% |
|
| 2021/03/16 | 3 | 40.10 | 0 | 0.00 | 40.00 | 3 | 3,691 | 0.08% |
|
| 2021/03/12 | 1 | 39.60 | 0 | 0.00 | 39.60 | 1 | 3,782 | 0.03% |
|
| 2021/03/10 | 4 | 38.93 | 6 | 38.97 | 38.80 | -2 | 3,820 | -0.05% |
|
| 2021/03/09 | 3 | 38.65 | 0 | 0.00 | 38.85 | 3 | 3,828 | 0.08% |
|
| 2021/03/05 | 5 | 38.80 | 6 | 38.71 | 38.50 | -1 | 3,848 | -0.03% |
|
| 2021/03/04 | 1 | 39.15 | 1 | 39.20 | 38.80 | 0 | 3,866 | 0.00% |
|
| 2021/03/02 | 17 | 40.43 | 6 | 39.70 | 39.20 | 11 | 3,861 | 0.28% |
|
| 2021/02/26 | 1 | 40.35 | 1 | 40.25 | 40.35 | 0 | 3,836 | 0.00% |
|
| 2021/02/25 | 1 | 41.45 | 1 | 40.30 | 40.25 | 0 | 3,854 | 0.00% |
|
| 2021/02/24 | 4 | 42.26 | 2 | 42.70 | 40.65 | 2 | 3,851 | 0.05% |
|
| 2021/02/23 | 45 | 40.35 | 9 | 41.34 | 43.50 | 36 | 3,745 | 0.96% |
|
| 2021/02/22 | 1 | 39.15 | 0 | 0.00 | 39.55 | 1 | 3,669 | 0.03% |
|
| 2021/02/19 | 1 | 38.95 | 1 | 39.40 | 39.40 | 0 | 3,735 | 0.00% |
|
| 2021/02/18 | 0 | 0.00 | 2 | 38.50 | 38.45 | -2 | 3,809 | -0.05% |
|
| 2021/02/02 | 5 | 37.95 | 0 | 0.00 | 38.00 | 5 | 4,051 | 0.12% |
|
| 2021/01/29 | 8 | 38.76 | 0 | 0.00 | 38.35 | 8 | 4,041 | 0.20% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 39.65 | 39.75 | -1 | 3,981 | -0.03% |
|
| 2021/01/26 | 0 | 0.00 | 5 | 40.19 | 39.40 | -5 | 3,960 | -0.13% |
|
| 2021/01/25 | 0 | 0.00 | 15 | 39.06 | 39.30 | -15 | 3,879 | -0.39% |
|
| 2021/01/22 | 15 | 40.00 | 4 | 39.90 | 39.85 | 11 | 3,840 | 0.29% |
|
| 2021/01/21 | 3 | 39.73 | 1 | 40.35 | 39.95 | 2 | 3,807 | 0.05% |
|
| 2021/01/20 | 5 | 40.39 | 46 | 39.83 | 39.00 | -41 | 3,713 | -1.10% |
|
| 2021/01/19 | 0 | 0.00 | 33 | 38.80 | 39.00 | -33 | 3,502 | -0.94% |
|
| 2021/01/18 | 0 | 0.00 | 11 | 37.84 | 38.10 | -11 | 3,471 | -0.32% |
|
| 2021/01/15 | 3 | 37.67 | 5 | 37.85 | 37.60 | -2 | 3,453 | -0.06% |
|
| 2021/01/14 | 2 | 38.40 | 8 | 38.13 | 38.25 | -6 | 3,435 | -0.17% |
|
| 2021/01/13 | 0 | 0.00 | 3 | 37.95 | 37.65 | -3 | 3,430 | -0.09% |
|
| 2021/01/12 | 6 | 38.43 | 10 | 37.95 | 37.60 | -4 | 3,429 | -0.12% |
|
| 2021/01/11 | 5 | 38.08 | 0 | 0.00 | 38.05 | 5 | 3,405 | 0.15% |
|
| 2021/01/08 | 0 | 0.00 | 3 | 38.65 | 38.65 | -3 | 3,397 | -0.09% |
|
| 2021/01/07 | 22 | 39.40 | 0 | 0.00 | 39.35 | 22 | 3,387 | 0.65% |
|
| 2021/01/06 | 15 | 39.80 | 45 | 38.88 | 39.10 | -30 | 3,407 | -0.88% |
|
| 2021/01/05 | 30 | 39.70 | 1 | 39.50 | 39.95 | 29 | 3,387 | 0.86% |
|
| 2020/12/28 | 1 | 39.35 | 2 | 39.25 | 39.40 | -1 | 3,369 | -0.03% |
|
| 2020/12/24 | 2 | 38.98 | 0 | 0.00 | 38.85 | 2 | 3,353 | 0.06% |
|
| 2020/12/23 | 3 | 38.37 | 2 | 38.78 | 39.05 | 1 | 3,336 | 0.03% |
|
| 2020/12/22 | 1 | 38.00 | 46 | 40.19 | 37.60 | -45 | 3,260 | -1.38% |
|
| 2020/12/18 | 0 | 0.00 | 1 | 39.15 | 38.90 | -1 | 3,096 | -0.03% |
|
| 2020/12/16 | 1 | 39.15 | 0 | 0.00 | 39.45 | 1 | 3,197 | 0.03% |
|
| 2020/12/11 | 6 | 40.78 | 32 | 41.24 | 39.70 | -26 | 3,239 | -0.80% |
|
| 2020/12/10 | 49 | 41.31 | 5 | 40.46 | 41.50 | 44 | 3,150 | 1.40% |
|
| 2020/12/09 | 0 | 0.00 | 6 | 39.11 | 40.25 | -6 | 2,888 | -0.21% |
|
| 2020/12/07 | 3 | 38.35 | 10 | 38.29 | 38.25 | -7 | 2,954 | -0.24% |
|
| 2020/12/02 | 4 | 38.64 | 0 | 0.00 | 38.55 | 4 | 3,094 | 0.13% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 39.30 | 39.50 | -1 | 3,244 | -0.03% |
|
| 2020/11/27 | 2 | 38.80 | 0 | 0.00 | 38.75 | 2 | 3,330 | 0.06% |
|
| 2020/11/26 | 13 | 38.60 | 0 | 0.00 | 38.60 | 13 | 3,480 | 0.37% |
|
| 2020/11/25 | 12 | 38.55 | 1 | 38.70 | 38.50 | 11 | 3,684 | 0.30% |
|
| 2020/11/24 | 1 | 38.45 | 1 | 38.45 | 38.45 | 0 | 3,766 | 0.00% |
|
| 2020/11/23 | 41 | 38.87 | 3 | 38.87 | 38.80 | 38 | 3,884 | 0.98% |
|
| 2020/11/20 | 35 | 39.87 | 8 | 39.41 | 39.45 | 27 | 4,026 | 0.67% |
|
| 2020/11/19 | 2 | 38.13 | 15 | 38.82 | 39.55 | -13 | 4,407 | -0.29% |
|
| 2020/11/18 | 4 | 36.48 | 18 | 37.49 | 38.00 | -14 | 4,841 | -0.29% |
|
| 2020/11/17 | 19 | 36.75 | 0 | 0.00 | 36.10 | 19 | 5,086 | 0.37% |
|
| 2020/11/16 | 50 | 38.02 | 1 | 37.50 | 37.65 | 49 | 5,514 | 0.89% |
|
| 2020/11/13 | 7 | 37.78 | 0 | 0.00 | 38.00 | 7 | 5,769 | 0.12% |
|
| 2020/11/12 | 11 | 39.33 | 72 | 38.39 | 38.20 | -61 | 5,849 | -1.04% |
|
| 2020/11/10 | 56 | 38.19 | 4 | 37.49 | 37.20 | 52 | 5,700 | 0.91% |
|
| 2020/10/29 | 3 | 36.02 | 0 | 0.00 | 36.40 | 3 | 6,145 | 0.05% |
|
| 2020/10/27 | 3 | 36.70 | 0 | 0.00 | 36.85 | 3 | 6,255 | 0.05% |
|
| 2020/10/26 | 7 | 36.76 | 0 | 0.00 | 36.60 | 7 | 6,274 | 0.11% |
|
| 2020/10/22 | 0 | 0.00 | 20 | 36.43 | 36.80 | -20 | 6,337 | -0.32% |
|
| 2020/10/21 | 21 | 37.23 | 0 | 0.00 | 36.70 | 21 | 6,370 | 0.33% |
|
| 2020/10/20 | 0 | 0.00 | 3 | 36.15 | 36.70 | -3 | 6,393 | -0.05% |
|
| 2020/10/15 | 1 | 36.80 | 1 | 37.55 | 36.70 | 0 | 6,454 | 0.00% |
|
| 2020/10/14 | 2 | 38.00 | 4 | 38.20 | 37.75 | -2 | 6,469 | -0.03% |
|
| 2020/10/13 | 4 | 36.99 | 1 | 37.60 | 38.00 | 3 | 6,484 | 0.05% |
|
| 2020/10/12 | 1 | 36.45 | 1 | 36.85 | 36.45 | 0 | 6,496 | 0.00% |
|
| 2020/10/08 | 4 | 36.90 | 15 | 37.70 | 37.00 | -11 | 6,540 | -0.17% |
|
| 2020/10/07 | 1 | 36.40 | 0 | 0.00 | 36.60 | 1 | 6,534 | 0.02% |
|
| 2020/10/06 | 9 | 36.96 | 0 | 0.00 | 36.65 | 9 | 6,614 | 0.14% |
|
| 2020/09/29 | 1 | 35.95 | 0 | 0.00 | 36.15 | 1 | 6,882 | 0.01% |
|
| 2020/09/28 | 2 | 35.85 | 0 | 0.00 | 36.15 | 2 | 6,934 | 0.03% |
|
| 2020/09/25 | 0 | 0.00 | 3 | 35.37 | 35.05 | -3 | 6,999 | -0.04% |
|
| 2020/09/24 | 10 | 37.00 | 1 | 36.65 | 36.50 | 9 | 7,014 | 0.13% |
|
| 2020/09/23 | 2 | 37.80 | 1 | 37.85 | 37.45 | 1 | 7,053 | 0.01% |
|
| 2020/09/22 | 1 | 37.30 | 4 | 37.03 | 38.25 | -3 | 7,063 | -0.04% |
|
| 2020/09/21 | 1 | 38.95 | 2 | 38.45 | 37.95 | -1 | 7,059 | -0.01% |
|
| 2020/09/18 | 1 | 38.80 | 0 | 0.00 | 38.75 | 1 | 7,118 | 0.01% |
|
| 2020/09/17 | 2 | 38.83 | 0 | 0.00 | 38.55 | 2 | 7,215 | 0.03% |
|
| 2020/09/16 | 0 | 0.00 | 3 | 39.00 | 39.00 | -3 | 7,713 | -0.04% |
|
| 2020/09/14 | 6 | 39.75 | 1 | 39.60 | 39.85 | 5 | 7,713 | 0.06% |
|
| 2020/09/11 | 1 | 40.65 | 2 | 40.23 | 39.30 | -1 | 7,851 | -0.01% |
|
| 2020/09/10 | 2 | 41.00 | 9 | 40.59 | 40.45 | -7 | 7,835 | -0.09% |
|
| 2020/09/09 | 0 | 0.00 | 1 | 39.60 | 40.00 | -1 | 8,010 | -0.01% |
|
| 2020/09/08 | 0 | 0.00 | 10 | 40.15 | 40.95 | -10 | 8,363 | -0.12% |
|
| 2020/09/07 | 1 | 41.50 | 16 | 40.19 | 40.00 | -15 | 8,563 | -0.18% |
|
| 2020/09/04 | 22 | 41.38 | 12 | 41.01 | 41.60 | 10 | 9,341 | 0.11% |
|
| 2020/09/03 | 4 | 42.49 | 4 | 42.54 | 41.65 | 0 | 9,317 | 0.00% |
|
| 2020/09/02 | 15 | 43.23 | 7 | 42.80 | 43.00 | 8 | 9,204 | 0.09% |
|
| 2020/09/01 | 7 | 42.27 | 4 | 43.21 | 42.45 | 3 | 9,089 | 0.03% |
|
| 2020/08/31 | 7 | 42.34 | 15 | 42.64 | 43.90 | -8 | 8,929 | -0.09% |
|
| 2020/08/28 | 3 | 41.58 | 2 | 41.98 | 41.00 | 1 | 8,733 | 0.01% |
|
| 2020/08/27 | 5 | 42.64 | 0 | 0.00 | 42.80 | 5 | 8,647 | 0.06% |
|
| 2020/08/26 | 20 | 42.86 | 22 | 43.33 | 43.50 | -2 | 8,502 | -0.02% |
|
| 2020/08/25 | 35 | 42.43 | 26 | 42.98 | 43.10 | 9 | 8,357 | 0.11% |
|
| 2020/08/24 | 19 | 41.59 | 24 | 42.24 | 42.95 | -5 | 7,871 | -0.06% |
|
| 2020/08/21 | 14 | 37.80 | 23 | 38.35 | 39.05 | -9 | 7,301 | -0.12% |
|
| 2020/08/20 | 62 | 37.33 | 62 | 36.55 | 35.50 | 0 | 6,979 | 0.00% |
|
| 2020/08/19 | 6 | 35.72 | 9 | 35.14 | 36.05 | -3 | 6,532 | -0.05% |
|
| 2020/08/18 | 8 | 34.53 | 1 | 34.35 | 34.65 | 7 | 6,278 | 0.11% |
|
| 2020/08/14 | 1 | 33.70 | 3 | 33.13 | 33.20 | -2 | 6,181 | -0.03% |
|
| 2020/08/13 | 6 | 33.73 | 0 | 0.00 | 33.20 | 6 | 6,184 | 0.10% |
|
| 2020/08/12 | 0 | 0.00 | 1 | 34.05 | 33.80 | -1 | 6,205 | -0.02% |
|
| 2020/08/11 | 4 | 34.81 | 0 | 0.00 | 33.50 | 4 | 6,195 | 0.06% |
|
| 2020/08/10 | 1 | 34.65 | 1 | 34.50 | 34.60 | 0 | 6,221 | 0.00% |
|
| 2020/08/07 | 1 | 34.55 | 12 | 34.45 | 34.70 | -11 | 6,292 | -0.17% |
|
| 2020/08/06 | 0 | 0.00 | 2 | 35.30 | 34.65 | -2 | 6,272 | -0.03% |
|
| 2020/08/05 | 1 | 35.15 | 2 | 35.40 | 35.30 | -1 | 6,262 | -0.02% |
|
| 2020/08/04 | 5 | 35.91 | 7 | 35.36 | 35.85 | -2 | 6,249 | -0.03% |
|
| 2020/08/03 | 0 | 0.00 | 2 | 36.00 | 36.00 | -2 | 6,015 | -0.03% |
|
| 2020/07/31 | 2 | 32.60 | 5 | 32.95 | 32.75 | -3 | 5,937 | -0.05% |
|
| 2020/07/30 | 0 | 0.00 | 7 | 32.47 | 32.90 | -7 | 6,048 | -0.12% |
|
| 2020/07/29 | 0 | 0.00 | 1 | 30.05 | 31.95 | -1 | 6,089 | -0.02% |
|
| 2020/07/27 | 5 | 31.90 | 0 | 0.00 | 31.50 | 5 | 6,178 | 0.08% |
|
| 2020/07/24 | 1 | 33.35 | 0 | 0.00 | 32.65 | 1 | 6,503 | 0.02% |
|
| 2020/07/23 | 6 | 33.73 | 1 | 34.35 | 33.90 | 5 | 6,700 | 0.07% |
|
| 2020/07/22 | 1 | 33.95 | 5 | 34.10 | 34.05 | -4 | 6,698 | -0.06% |
|
| 2020/07/20 | 3 | 32.08 | 1 | 32.45 | 32.30 | 2 | 6,638 | 0.03% |
|
| 2020/07/17 | 16 | 32.19 | 5 | 32.27 | 32.20 | 11 | 6,611 | 0.17% |
|
| 2020/07/16 | 1 | 34.15 | 3 | 33.50 | 33.45 | -2 | 6,587 | -0.03% |
|
| 2020/07/15 | 5 | 35.60 | 10 | 35.85 | 35.35 | -5 | 6,546 | -0.08% |
|
| 2020/07/14 | 0 | 0.00 | 1 | 36.00 | 35.85 | -1 | 6,506 | -0.02% |
|
| 2020/07/13 | 2 | 35.70 | 0 | 0.00 | 35.75 | 2 | 6,478 | 0.03% |
|
| 2020/07/09 | 0 | 0.00 | 2 | 35.85 | 35.65 | -2 | 6,335 | -0.03% |
|
| 2020/07/08 | 0 | 0.00 | 5 | 35.05 | 34.75 | -5 | 6,228 | -0.08% |
|
| 2020/07/07 | 6 | 34.61 | 0 | 0.00 | 34.55 | 6 | 6,208 | 0.10% |
|
| 2020/07/06 | 1 | 34.65 | 5 | 34.75 | 34.90 | -4 | 6,274 | -0.06% |
|
| 2020/07/03 | 1 | 34.30 | 1 | 34.60 | 34.50 | 0 | 6,281 | 0.00% |
|
| 2020/07/02 | 7 | 33.85 | 7 | 34.15 | 34.15 | 0 | 6,238 | 0.00% |
|
| 2020/07/01 | 0 | 0.00 | 1 | 34.15 | 33.75 | -1 | 6,197 | -0.02% |
|
| 2020/06/30 | 0 | 0.00 | 5 | 33.85 | 33.95 | -5 | 6,164 | -0.08% |
|
| 2020/06/29 | 5 | 33.50 | 13 | 33.60 | 33.75 | -8 | 6,150 | -0.13% |
|
| 2020/06/24 | 12 | 33.88 | 15 | 33.71 | 33.60 | -3 | 6,046 | -0.05% |
|
| 2020/06/23 | 31 | 34.87 | 30 | 34.67 | 34.50 | 1 | 5,946 | 0.02% |
|
| 2020/06/22 | 2 | 33.70 | 1 | 33.70 | 33.70 | 1 | 5,400 | 0.02% |
|
| 2020/06/19 | 0 | 0.00 | 7 | 30.65 | 30.65 | -7 | 5,376 | -0.13% |
|
| 2020/06/18 | 18 | 27.45 | 7 | 27.01 | 27.90 | 11 | 5,373 | 0.20% |
|
| 2020/06/17 | 3 | 26.08 | 2 | 25.98 | 26.25 | 1 | 5,211 | 0.02% |
|
| 2020/06/16 | 9 | 25.17 | 1 | 25.70 | 25.60 | 8 | 5,102 | 0.16% |
|
| 2020/06/15 | 4 | 24.53 | 20 | 24.09 | 24.00 | -16 | 4,913 | -0.33% |
|
| 2020/06/12 | 24 | 26.30 | 12 | 25.61 | 26.30 | 12 | 4,498 | 0.27% |
|
| 2020/06/11 | 84 | 27.04 | 88 | 27.11 | 27.30 | -4 | 4,282 | -0.09% |
|
| 2020/06/10 | 1 | 26.05 | 0 | 0.00 | 26.05 | 1 | 3,449 | 0.03% |
|
| 2020/06/09 | 2 | 28.90 | 0 | 0.00 | 28.90 | 2 | 3,458 | 0.06% |
|
| 2020/06/05 | 0 | 0.00 | 2 | 35.70 | 35.65 | -2 | 3,510 | -0.06% |
|
| 2020/06/04 | 1 | 35.50 | 1 | 35.65 | 35.50 | 0 | 3,538 | 0.00% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 35.75 | 35.65 | -1 | 3,550 | -0.03% |
|
| 2020/06/02 | 1 | 35.25 | 0 | 0.00 | 35.20 | 1 | 3,510 | 0.03% |
|
| 2020/06/01 | 3 | 35.98 | 21 | 35.99 | 35.85 | -18 | 3,489 | -0.52% |
|
| 2020/05/28 | 21 | 34.64 | 0 | 0.00 | 34.50 | 21 | 3,414 | 0.61% |
|
| 2020/05/27 | 1 | 35.50 | 0 | 0.00 | 35.05 | 1 | 3,406 | 0.03% |
|
| 2020/05/26 | 3 | 36.65 | 23 | 36.47 | 35.45 | -20 | 3,419 | -0.58% |
|
| 2020/05/25 | 20 | 34.65 | 1 | 33.75 | 34.65 | 19 | 3,318 | 0.57% |
|
| 2020/05/21 | 0 | 0.00 | 2 | 34.90 | 34.95 | -2 | 3,311 | -0.06% |
|
| 2020/05/20 | 0 | 0.00 | 2 | 33.95 | 34.30 | -2 | 3,294 | -0.06% |
|
| 2020/05/18 | 2 | 33.85 | 0 | 0.00 | 33.85 | 2 | 3,268 | 0.06% |
|
| 2020/05/15 | 0 | 0.00 | 8 | 35.70 | 34.70 | -8 | 3,301 | -0.24% |
|
| 2020/05/14 | 14 | 36.04 | 1 | 35.20 | 35.10 | 13 | 3,294 | 0.39% |
|
| 2020/05/12 | 1 | 34.95 | 1 | 34.70 | 34.85 | 0 | 3,219 | 0.00% |
|
| 2020/05/11 | 1 | 34.85 | 3 | 34.37 | 34.50 | -2 | 3,219 | -0.06% |
|
| 2020/05/07 | 0 | 0.00 | 29 | 35.71 | 35.60 | -29 | 3,152 | -0.92% |
|
| 2020/05/06 | 36 | 36.91 | 10 | 36.48 | 35.40 | 26 | 3,159 | 0.82% |
|
| 2020/05/05 | 1 | 35.35 | 2 | 35.90 | 36.10 | -1 | 3,052 | -0.03% |
|
| 2020/05/04 | 4 | 35.28 | 1 | 35.65 | 35.55 | 3 | 3,019 | 0.10% |
|
| 2020/04/30 | 0 | 0.00 | 48 | 36.10 | 35.35 | -48 | 2,980 | -1.61% |
|
| 2020/04/29 | 12 | 37.05 | 4 | 37.11 | 36.20 | 8 | 2,924 | 0.27% |
|
| 2020/04/28 | 41 | 34.78 | 1 | 32.20 | 35.00 | 40 | 2,631 | 1.52% |
|
| 2020/04/27 | 1 | 31.65 | 10 | 31.85 | 31.85 | -9 | 2,476 | -0.36% |
|
| 2020/04/24 | 0 | 0.00 | 11 | 31.93 | 31.70 | -11 | 2,484 | -0.44% |
|
| 2020/04/22 | 21 | 31.60 | 0 | 0.00 | 31.85 | 21 | 2,628 | 0.80% |
|
| 2020/04/21 | 0 | 0.00 | 1 | 30.95 | 30.90 | -1 | 2,898 | -0.03% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 32.10 | 32.15 | -1 | 2,956 | -0.03% |
|
| 2020/04/17 | 1 | 32.80 | 0 | 0.00 | 31.80 | 1 | 3,058 | 0.03% |
|
| 2020/04/16 | 1 | 32.65 | 7 | 32.36 | 32.45 | -6 | 3,128 | -0.19% |
|
| 2020/04/15 | 1 | 31.75 | 17 | 31.75 | 31.80 | -16 | 3,308 | -0.48% |
|
| 2020/04/14 | 5 | 32.10 | 0 | 0.00 | 31.70 | 5 | 3,747 | 0.13% |
|
| 2020/04/13 | 11 | 31.85 | 14 | 31.88 | 31.70 | -3 | 3,740 | -0.08% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 31.00 | 31.45 | -1 | 3,713 | -0.03% |
|
| 2020/04/09 | 16 | 31.05 | 1 | 31.00 | 30.80 | 15 | 3,728 | 0.40% |
|
| 2020/04/08 | 1 | 30.05 | 1 | 30.00 | 30.30 | 0 | 3,630 | 0.00% |
|
| 2020/04/07 | 1 | 28.55 | 1 | 28.70 | 28.75 | 0 | 3,574 | 0.00% |
|
| 2020/04/06 | 4 | 27.70 | 1 | 27.15 | 28.00 | 3 | 3,616 | 0.08% |
|
| 2020/04/01 | 3 | 27.30 | 78 | 27.11 | 27.35 | -75 | 3,818 | -1.96% |
|
| 2020/03/31 | 95 | 27.31 | 20 | 27.05 | 27.00 | 75 | 3,816 | 1.97% |
|
| 2020/03/30 | 20 | 26.49 | 0 | 0.00 | 26.80 | 20 | 3,795 | 0.53% |
|
| 2020/03/27 | 0 | 0.00 | 2 | 25.95 | 25.60 | -2 | 3,776 | -0.05% |
|
| 2020/03/24 | 1 | 25.00 | 1 | 24.80 | 24.80 | 0 | 3,748 | 0.00% |
|
| 2020/03/23 | 0 | 0.00 | 13 | 22.50 | 23.75 | -13 | 3,741 | -0.35% |
|
| 2020/03/20 | 13 | 23.25 | 0 | 0.00 | 23.30 | 13 | 3,727 | 0.35% |
|
| 2020/03/19 | 1 | 21.25 | 3 | 21.42 | 21.20 | -2 | 3,730 | -0.05% |
|
| 2020/03/17 | 1 | 22.55 | 13 | 22.88 | 22.65 | -12 | 3,725 | -0.32% |
|
| 2020/03/13 | 1 | 24.50 | 5 | 24.32 | 25.20 | -4 | 3,744 | -0.11% |
|
| 2020/03/12 | 1 | 26.80 | 11 | 28.60 | 26.95 | -10 | 3,699 | -0.27% |
|
| 2020/03/11 | 3 | 30.30 | 0 | 0.00 | 29.60 | 3 | 3,667 | 0.08% |
|
| 2020/03/10 | 1 | 29.35 | 4 | 28.90 | 29.70 | -3 | 3,673 | -0.08% |
|
| 2020/03/09 | 0 | 0.00 | 1 | 30.45 | 30.00 | -1 | 3,644 | -0.03% |
|
| 2020/02/27 | 0 | 0.00 | 1 | 31.55 | 31.20 | -1 | 3,990 | -0.03% |
|
| 2020/02/26 | 0 | 0.00 | 1 | 32.70 | 32.50 | -1 | 3,992 | -0.03% |
|
| 2020/02/25 | 0 | 0.00 | 10 | 32.40 | 32.60 | -10 | 4,004 | -0.25% |
|
| 2020/02/20 | 1 | 33.65 | 1 | 33.30 | 33.20 | 0 | 3,980 | 0.00% |
|
| 2020/02/18 | 12 | 34.10 | 1 | 34.20 | 33.30 | 11 | 3,980 | 0.28% |
|
| 2020/02/17 | 0 | 0.00 | 1 | 33.31 | 33.70 | -1 | 3,981 | -0.03% |
|
| 2020/02/14 | 2 | 32.50 | 0 | 0.00 | 32.85 | 2 | 3,977 | 0.05% |
|
| 2020/02/12 | 1 | 32.20 | 2 | 32.40 | 32.65 | -1 | 4,070 | -0.02% |
|
| 2020/02/11 | 3 | 32.00 | 1 | 31.95 | 31.90 | 2 | 4,068 | 0.05% |
|
| 2020/02/10 | 0 | 0.00 | 5 | 31.62 | 31.50 | -5 | 4,063 | -0.12% |
|
| 2020/02/07 | 0 | 0.00 | 4 | 32.13 | 32.00 | -4 | 4,079 | -0.10% |
|
| 2020/02/06 | 5 | 32.91 | 3 | 32.97 | 32.65 | 2 | 4,100 | 0.05% |
|
| 2020/02/05 | 1 | 33.45 | 1 | 33.45 | 32.60 | 0 | 4,111 | 0.00% |
|
| 2020/02/04 | 1 | 32.60 | 0 | 0.00 | 32.60 | 1 | 4,123 | 0.02% |
|
| 2020/02/03 | 0 | 0.00 | 2 | 31.75 | 32.65 | -2 | 4,226 | -0.05% |
|
| 2020/01/31 | 0 | 0.00 | 2.5 | 32.91 | 33.25 | -2.5 | 4,260 | -0.06% |
|
| 2020/01/30 | 4.5 | 31.81 | 0 | 0.00 | 31.25 | 4.5 | 4,379 | 0.10% |
|
| 2020/01/17 | 0 | 0.00 | 3 | 35.00 | 35.00 | -3 | 4,515 | -0.07% |
|
| 2020/01/16 | 5 | 35.45 | 1 | 35.35 | 35.60 | 4 | 4,855 | 0.08% |
|
| 2020/01/15 | 3 | 35.30 | 5 | 35.33 | 34.70 | -2 | 5,171 | -0.04% |
|
| 2020/01/14 | 16 | 32.75 | 26 | 32.77 | 33.40 | -10 | 5,076 | -0.20% |
|
| 2020/01/13 | 4 | 30.90 | 1 | 32.00 | 32.20 | 3 | 5,014 | 0.06% |
|
| 2020/01/10 | 4 | 30.33 | 6 | 30.75 | 30.50 | -2 | 4,919 | -0.04% |
|
| 2020/01/09 | 22 | 30.58 | 8.9 | 30.57 | 30.45 | 13.1 | 4,821 | 0.27% |
|
| 2020/01/08 | 24 | 30.22 | 32 | 29.99 | 30.00 | -8 | 4,622 | -0.17% |
|
| 2020/01/03 | 3 | 41.07 | 2 | 40.30 | 40.65 | 1 | 4,180 | 0.02% |
|
| 2019/12/31 | 1 | 42.00 | 1 | 42.30 | 41.55 | 0 | 4,125 | 0.00% |
|
| 2019/12/30 | 23 | 42.08 | 4 | 42.18 | 42.20 | 19 | 4,130 | 0.46% |
|
| 2019/12/27 | 5 | 42.71 | 8 | 41.83 | 42.65 | -3 | 4,072 | -0.07% |
|
| 2019/12/25 | 1 | 40.25 | 0 | 0.00 | 40.00 | 1 | 3,891 | 0.03% |
|
| 2019/12/24 | 2 | 40.88 | 49 | 40.99 | 40.50 | -47 | 3,938 | -1.19% |
|
| 2019/12/23 | 0 | 0.00 | 1 | 40.50 | 40.95 | -1 | 3,939 | -0.03% |
|
| 2019/12/18 | 1 | 40.00 | 0 | 0.00 | 39.90 | 1 | 3,977 | 0.03% |
|
| 2019/12/17 | 2 | 40.28 | 2 | 40.20 | 39.95 | 0 | 3,994 | 0.00% |
|
| 2019/12/16 | 0 | 0.00 | 1 | 40.35 | 40.15 | -1 | 4,028 | -0.02% |
|
| 2019/12/13 | 2 | 39.80 | 0 | 0.00 | 39.70 | 2 | 4,096 | 0.05% |
|
| 2019/12/12 | 8 | 40.99 | 4 | 40.81 | 40.65 | 4 | 4,091 | 0.10% |
|
| 2019/12/11 | 0 | 0.00 | 3 | 41.10 | 41.55 | -3 | 4,140 | -0.07% |
|
| 2019/12/10 | 1 | 41.05 | 2 | 41.00 | 40.90 | -1 | 4,127 | -0.02% |
|
| 2019/12/09 | 3 | 41.40 | 4 | 41.43 | 41.00 | -1 | 4,242 | -0.02% |
|
| 2019/12/06 | 0 | 0.00 | 1 | 41.00 | 40.95 | -1 | 4,267 | -0.02% |
|
| 2019/12/05 | 3 | 40.95 | 3 | 40.93 | 40.75 | 0 | 4,350 | 0.00% |
|
| 2019/12/04 | 10 | 40.40 | 4 | 40.13 | 40.60 | 6 | 4,459 | 0.13% |
|
| 2019/12/03 | 0 | 0.00 | 20 | 40.36 | 40.05 | -20 | 4,836 | -0.41% |
|
| 2019/12/02 | 2 | 39.95 | 6 | 41.43 | 40.55 | -4 | 4,846 | -0.08% |
|
| 2019/11/29 | 8 | 41.55 | 9 | 41.27 | 41.30 | -1 | 4,825 | -0.02% |
|
| 2019/11/28 | 2 | 41.40 | 1 | 41.35 | 41.15 | 1 | 4,805 | 0.02% |
|
| 2019/11/27 | 4 | 40.36 | 16 | 40.33 | 40.40 | -12 | 4,805 | -0.25% |
|
| 2019/11/26 | 11 | 40.59 | 8 | 39.95 | 40.40 | 3 | 4,781 | 0.06% |
|
| 2019/11/25 | 5 | 39.20 | 4 | 39.28 | 39.30 | 1 | 4,726 | 0.02% |
|
| 2019/11/22 | 7 | 38.48 | 1 | 38.55 | 38.45 | 6 | 4,748 | 0.13% |
|
| 2019/11/21 | 5 | 37.87 | 0 | 38.25 | 38.00 | 5 | 4,772 | 0.10% |
|
| 2019/11/20 | 4 | 38.15 | 1 | 38.15 | 38.10 | 3 | 4,817 | 0.06% |
|
| 2019/11/19 | 5 | 38.45 | 0 | 0.00 | 38.35 | 5 | 4,941 | 0.10% |
|
| 2019/11/18 | 1 | 38.70 | 1 | 38.75 | 38.55 | 0 | 5,047 | 0.00% |
|
| 2019/11/15 | 30 | 38.57 | 8 | 38.60 | 38.50 | 22 | 5,139 | 0.43% |
|
| 2019/11/14 | 12 | 39.04 | 1 | 40.20 | 39.00 | 11 | 5,153 | 0.21% |
|
| 2019/11/13 | 10 | 39.33 | 0 | 0.00 | 39.50 | 10 | 5,170 | 0.19% |
|
| 2019/11/11 | 0 | 0.00 | 1 | 38.15 | 38.45 | -1 | 5,165 | -0.02% |
|
| 2019/11/06 | 0 | 0.00 | 8 | 36.71 | 36.60 | -8 | 5,201 | -0.15% |
|
| 2019/11/05 | 2 | 37.15 | 0 | 0.00 | 36.70 | 2 | 5,262 | 0.04% |
|
| 2019/11/04 | 0 | 0.00 | 1 | 37.70 | 37.45 | -1 | 5,350 | -0.02% |
|
| 2019/10/31 | 2 | 36.90 | 4 | 37.85 | 37.80 | -2 | 5,524 | -0.04% |
|
| 2019/10/29 | 11 | 37.89 | 7 | 38.02 | 36.80 | 4 | 5,455 | 0.07% |
|
| 2019/10/28 | 1 | 39.25 | 1 | 39.30 | 39.00 | 0 | 5,473 | 0.00% |
|
| 2019/10/25 | 2 | 40.15 | 10 | 40.80 | 39.65 | -8 | 5,471 | -0.15% |
|
| 2019/10/24 | 42 | 40.03 | 36 | 39.53 | 41.05 | 6 | 5,478 | 0.11% |
|
| 2019/10/23 | 51 | 43.95 | 57 | 43.09 | 41.40 | -6 | 5,367 | -0.11% |
|
| 2019/10/22 | 53 | 45.40 | 22 | 45.30 | 46.00 | 31 | 5,026 | 0.62% |
|
| 2019/10/21 | 13 | 43.48 | 2 | 43.75 | 43.85 | 11 | 4,938 | 0.22% |
|
| 2019/10/18 | 0 | 0.00 | 1 | 43.10 | 43.00 | -1 | 5,052 | -0.02% |
|
| 2019/10/15 | 0 | 0.00 | 1 | 42.35 | 42.95 | -1 | 5,417 | -0.02% |
|
| 2019/10/09 | 0 | 0.00 | 10 | 42.60 | 42.25 | -10 | 6,022 | -0.17% |
|
| 2019/10/04 | 1 | 43.90 | 13 | 43.90 | 43.05 | -12 | 6,461 | -0.19% |
|
| 2019/10/03 | 0 | 0.00 | 3 | 43.33 | 43.65 | -3 | 6,491 | -0.05% |
|
| 2019/10/02 | 3 | 43.45 | 0 | 0.00 | 43.75 | 3 | 6,527 | 0.05% |
|
| 2019/09/27 | 1 | 42.30 | 104 | 42.51 | 42.00 | -103 | 6,642 | -1.55% |
大賣/鉅額交易
|
| 2019/09/26 | 3 | 43.68 | 0 | 0.00 | 43.35 | 3 | 6,647 | 0.05% |
|
| 2019/09/25 | 2 | 43.40 | 0 | 0.00 | 43.50 | 2 | 6,703 | 0.03% |
|
| 2019/09/24 | 0 | 0.00 | 3 | 44.03 | 44.15 | -3 | 6,830 | -0.04% |
|
| 2019/09/23 | 1 | 44.60 | 1 | 44.25 | 44.25 | 0 | 6,855 | 0.00% |
|
| 2019/09/20 | 1 | 43.30 | 0 | 0.00 | 43.70 | 1 | 6,881 | 0.01% |
|
| 2019/09/19 | 2 | 43.78 | 7 | 43.65 | 43.60 | -5 | 6,915 | -0.07% |
|
| 2019/09/18 | 2 | 44.40 | 23 | 44.43 | 43.55 | -21 | 7,006 | -0.30% |
|
| 2019/09/17 | 3 | 45.00 | 0 | 0.00 | 44.90 | 3 | 7,016 | 0.04% |
|
| 2019/09/16 | 50 | 46.04 | 3 | 45.67 | 45.45 | 47 | 7,356 | 0.64% |
|
| 2019/09/12 | 21 | 45.06 | 0 | 0.00 | 45.20 | 21 | 7,546 | 0.28% |
|
| 2019/09/11 | 3 | 44.82 | 20 | 44.45 | 44.45 | -17 | 7,626 | -0.22% |
|
| 2019/09/09 | 63 | 46.85 | 8 | 47.29 | 47.45 | 55 | 7,696 | 0.71% |
|
| 2019/09/06 | 4 | 46.95 | 4 | 47.73 | 46.40 | 0 | 7,652 | 0.00% |
|
| 2019/09/05 | 15 | 47.68 | 14 | 46.04 | 46.90 | 1 | 7,579 | 0.01% |
|
| 2019/09/04 | 1 | 44.35 | 5 | 44.60 | 44.65 | -4 | 7,246 | -0.06% |
|
| 2019/09/03 | 3 | 44.87 | 10 | 45.15 | 44.15 | -7 | 7,304 | -0.10% |
|
| 2019/09/02 | 4 | 44.33 | 1 | 44.20 | 44.65 | 3 | 7,324 | 0.04% |
|
| 2019/08/30 | 1 | 44.45 | 15 | 44.88 | 43.85 | -14 | 7,329 | -0.19% |
|
| 2019/08/29 | 5 | 43.95 | 0 | 0.00 | 43.95 | 5 | 7,358 | 0.07% |
|
| 2019/08/27 | 0 | 0.00 | 3 | 44.03 | 43.95 | -3 | 7,480 | -0.04% |
|
| 2019/08/26 | 1 | 42.90 | 0 | 0.00 | 42.85 | 1 | 7,664 | 0.01% |
|
| 2019/08/23 | 0 | 0.00 | 8 | 44.28 | 44.10 | -8 | 7,698 | -0.10% |
|
| 2019/08/22 | 6 | 43.77 | 5 | 44.70 | 43.65 | 1 | 7,756 | 0.01% |
|
| 2019/08/21 | 16 | 44.64 | 1 | 44.25 | 44.70 | 15 | 7,866 | 0.19% |
|
| 2019/08/20 | 5 | 44.10 | 0 | 0.00 | 44.00 | 5 | 7,865 | 0.06% |
|
| 2019/08/19 | 0 | 0.00 | 1 | 42.90 | 42.95 | -1 | 7,868 | -0.01% |
|
| 2019/08/16 | 0 | 0.00 | 2 | 42.45 | 42.40 | -2 | 7,938 | -0.03% |
|
| 2019/08/15 | 1 | 40.70 | 0 | 0.00 | 41.55 | 1 | 7,967 | 0.01% |
|
| 2019/08/14 | 13 | 42.50 | 5 | 42.60 | 41.60 | 8 | 8,171 | 0.10% |
|
| 2019/08/13 | 14 | 41.73 | 13 | 41.75 | 41.60 | 1 | 8,439 | 0.01% |
|
| 2019/08/08 | 23 | 41.93 | 11 | 41.35 | 42.10 | 12 | 8,804 | 0.14% |
|
| 2019/08/07 | 2 | 41.33 | 9 | 41.11 | 40.80 | -7 | 9,146 | -0.08% |
|
| 2019/08/06 | 9 | 39.78 | 41 | 39.46 | 40.25 | -32 | 9,373 | -0.34% |
|
| 2019/08/05 | 6 | 41.63 | 27 | 41.16 | 40.75 | -21 | 9,511 | -0.22% |
|
| 2019/08/02 | 4 | 43.11 | 25 | 42.98 | 42.80 | -21 | 9,501 | -0.22% |
|
| 2019/08/01 | 6 | 45.56 | 13 | 45.62 | 45.50 | -7 | 9,520 | -0.07% |
|
| 2019/07/31 | 31 | 46.23 | 14 | 45.56 | 46.40 | 17 | 9,604 | 0.18% |
|
| 2019/07/30 | 15 | 46.61 | 32 | 45.83 | 45.90 | -17 | 9,658 | -0.18% |
|
| 2019/07/29 | 2 | 48.30 | 1 | 49.15 | 48.60 | 1 | 9,590 | 0.01% |
|
| 2019/07/26 | 0 | 0.00 | 42 | 48.65 | 49.15 | -42 | 9,597 | -0.44% |
|
| 2019/07/25 | 25 | 48.42 | 37 | 48.77 | 48.70 | -12 | 9,792 | -0.12% |
|
| 2019/07/24 | 5 | 47.55 | 20 | 47.18 | 47.10 | -15 | 9,714 | -0.15% |
|
| 2019/07/23 | 1 | 46.90 | 13 | 47.30 | 46.65 | -12 | 9,926 | -0.12% |
|
| 2019/07/22 | 5 | 48.15 | 2 | 46.93 | 47.95 | 3 | 9,989 | 0.03% |
|
| 2019/07/19 | 0 | 0.00 | 10 | 46.90 | 46.00 | -10 | 9,961 | -0.10% |
|
| 2019/07/18 | 21 | 47.28 | 15 | 47.56 | 46.10 | 6 | 10,043 | 0.06% |
|
| 2019/07/17 | 43 | 48.46 | 3 | 49.13 | 48.45 | 40 | 10,097 | 0.40% |
|
| 2019/07/16 | 49 | 49.43 | 51 | 48.76 | 48.40 | -2 | 10,083 | -0.02% |
|
| 2019/07/15 | 108 | 48.71 | 39 | 47.72 | 50.30 | 69 | 10,169 | 0.68% |
大買/
|
| 2019/07/12 | 14 | 45.69 | 10 | 45.92 | 45.80 | 4 | 10,249 | 0.04% |
|
| 2019/07/11 | 22 | 45.20 | 10 | 45.11 | 45.15 | 12 | 10,490 | 0.11% |
|
| 2019/07/09 | 1 | 43.45 | 0 | 0.00 | 42.95 | 1 | 10,867 | 0.01% |
|
| 2019/07/08 | 4 | 44.90 | 4 | 45.05 | 44.15 | 0 | 11,239 | 0.00% |
|
| 2019/07/05 | 3 | 44.75 | 15 | 44.90 | 44.70 | -12 | 11,626 | -0.10% |
|
| 2019/07/04 | 4 | 44.85 | 5 | 45.01 | 44.40 | -1 | 11,689 | -0.01% |
|
| 2019/07/03 | 11 | 44.41 | 10 | 45.05 | 44.35 | 1 | 11,692 | 0.01% |
|
| 2019/07/02 | 1 | 44.45 | 102 | 44.31 | 44.50 | -101 | 11,736 | -0.86% |
大賣/鉅額交易
|
| 2019/07/01 | 40 | 45.29 | 36 | 45.35 | 44.85 | 4 | 11,777 | 0.03% |
|
| 2019/06/28 | 21 | 44.06 | 10 | 44.02 | 44.05 | 11 | 11,683 | 0.09% |
|
| 2019/06/27 | 30 | 44.27 | 31 | 44.18 | 43.80 | -1 | 11,795 | -0.01% |
|
| 2019/06/26 | 0 | 0.00 | 1 | 43.55 | 43.80 | -1 | 12,025 | -0.01% |
|
| 2019/06/25 | 82 | 44.52 | 23 | 44.44 | 43.60 | 59 | 12,042 | 0.49% |
|
| 2019/06/24 | 11 | 43.57 | 62 | 43.54 | 43.85 | -51 | 11,977 | -0.43% |
|
| 2019/06/21 | 36 | 45.16 | 47 | 45.70 | 44.20 | -11 | 11,959 | -0.09% |
|
| 2019/06/20 | 80 | 43.70 | 32 | 43.65 | 44.70 | 48 | 11,764 | 0.41% |
|
| 2019/06/19 | 14 | 40.75 | 13 | 40.54 | 41.20 | 1 | 11,551 | 0.01% |
|
| 2019/06/18 | 26 | 39.58 | 4 | 39.30 | 39.45 | 22 | 11,472 | 0.19% |
|
| 2019/06/17 | 3 | 40.53 | 9 | 40.64 | 40.45 | -6 | 11,408 | -0.05% |
|
| 2019/06/14 | 4 | 42.49 | 2 | 43.00 | 41.70 | 2 | 11,385 | 0.02% |
|
| 2019/06/13 | 1 | 42.45 | 2 | 42.95 | 42.50 | -1 | 11,401 | -0.01% |
|
| 2019/06/12 | 0 | 0.00 | 11 | 42.75 | 42.50 | -11 | 11,506 | -0.10% |
|
| 2019/06/11 | 5 | 42.65 | 12 | 42.48 | 42.20 | -7 | 11,842 | -0.06% |
|
| 2019/06/10 | 7 | 42.40 | 9 | 42.79 | 43.50 | -2 | 11,953 | -0.02% |
|
| 2019/06/06 | 1 | 41.35 | 1 | 41.25 | 41.35 | 0 | 12,041 | 0.00% |
|
| 2019/06/05 | 2 | 43.25 | 12 | 43.61 | 42.40 | -10 | 12,111 | -0.08% |
|
| 2019/06/04 | 1 | 42.80 | 2 | 42.88 | 42.40 | -1 | 12,182 | -0.01% |
|
| 2019/06/03 | 26 | 43.20 | 7 | 43.00 | 43.50 | 19 | 12,301 | 0.15% |
|
| 2019/05/31 | 32 | 42.26 | 86 | 42.71 | 42.80 | -54 | 12,515 | -0.43% |
|
| 2019/05/30 | 2 | 40.98 | 6 | 40.93 | 40.85 | -4 | 12,530 | -0.03% |
|
| 2019/05/29 | 14 | 40.08 | 4 | 40.25 | 40.10 | 10 | 12,587 | 0.08% |
|
| 2019/05/28 | 53 | 41.22 | 11 | 41.45 | 41.15 | 42 | 12,585 | 0.33% |
|
| 2019/05/27 | 15 | 40.50 | 10 | 40.02 | 39.80 | 5 | 12,481 | 0.04% |
|
| 2019/05/24 | 2 | 42.00 | 2 | 41.55 | 40.60 | 0 | 12,513 | 0.00% |
|
| 2019/05/23 | 4 | 40.50 | 11 | 40.62 | 41.05 | -7 | 12,541 | -0.06% |
|
| 2019/05/22 | 8 | 42.69 | 20 | 42.52 | 41.95 | -12 | 12,597 | -0.10% |
|
| 2019/05/21 | 41 | 42.10 | 98 | 42.01 | 43.20 | -57 | 12,584 | -0.45% |
|
| 2019/05/20 | 37 | 43.52 | 3 | 41.45 | 41.25 | 34 | 12,428 | 0.27% |
|
| 2019/05/17 | 21 | 47.18 | 15 | 48.05 | 44.00 | 6 | 12,155 | 0.05% |
|
| 2019/05/16 | 36 | 49.20 | 71 | 50.10 | 47.60 | -35 | 11,976 | -0.29% |
|
| 2019/05/15 | 56 | 50.65 | 35 | 50.52 | 49.85 | 21 | 11,898 | 0.18% |
|
| 2019/05/14 | 58 | 51.13 | 55 | 51.34 | 52.40 | 3 | 11,712 | 0.03% |
|
| 2019/05/13 | 19 | 48.40 | 38 | 47.66 | 49.05 | -19 | 11,985 | -0.16% |
|
| 2019/05/10 | 2 | 52.15 | 8 | 51.78 | 51.40 | -6 | 11,760 | -0.05% |
|
| 2019/05/09 | 5 | 52.22 | 5 | 53.04 | 52.40 | 0 | 11,801 | 0.00% |
|
| 2019/05/08 | 16 | 54.51 | 33 | 54.63 | 53.90 | -17 | 11,664 | -0.15% |
|
| 2019/05/07 | 23 | 54.69 | 20 | 54.18 | 54.30 | 3 | 11,520 | 0.03% |
|
| 2019/05/06 | 8 | 53.40 | 24 | 53.16 | 52.20 | -16 | 11,380 | -0.14% |
|
| 2019/05/03 | 11 | 55.35 | 5 | 55.00 | 54.70 | 6 | 11,257 | 0.05% |
|
| 2019/05/02 | 28 | 56.38 | 9 | 57.79 | 55.70 | 19 | 11,136 | 0.17% |
|
| 2019/04/30 | 20 | 53.68 | 32 | 55.03 | 56.80 | -12 | 10,804 | -0.11% |
|
| 2019/04/29 | 3 | 53.30 | 16 | 53.06 | 52.00 | -13 | 10,578 | -0.12% |
|
| 2019/04/26 | 11 | 52.65 | 0 | 0.00 | 54.00 | 11 | 10,292 | 0.11% |
|
| 2019/04/25 | 2 | 55.50 | 24 | 54.45 | 54.00 | -22 | 10,127 | -0.22% |
|
| 2019/04/24 | 15 | 55.30 | 16 | 55.28 | 55.50 | -1 | 10,022 | -0.01% |
|
| 2019/04/23 | 24 | 54.95 | 254 | 55.33 | 54.00 | -230 | 9,892 | -2.32% |
大賣/鉅額交易
|
| 2019/04/22 | 61 | 57.44 | 96 | 56.99 | 57.70 | -35 | 9,728 | -0.36% |
|
| 2019/04/19 | 92 | 58.48 | 40 | 58.83 | 58.00 | 52 | 9,591 | 0.54% |
|
| 2019/04/18 | 186 | 56.23 | 69 | 56.93 | 56.10 | 117 | 9,266 | 1.26% |
大買/鉅額交易
|
| 2019/04/17 | 112 | 56.75 | 329 | 53.92 | 52.70 | -217 | 8,770 | -2.47% |
大買/大賣/鉅額交易
|
| 2019/04/16 | 35 | 53.85 | 45 | 53.53 | 54.10 | -10 | 8,323 | -0.12% |
|
| 2019/04/15 | 115 | 51.94 | 8 | 50.14 | 51.50 | 107 | 8,062 | 1.33% |
大買/鉅額交易
|
| 2019/04/12 | 55 | 48.06 | 23 | 48.26 | 48.15 | 32 | 7,662 | 0.42% |
|
| 2019/04/11 | 169 | 47.48 | 49 | 47.27 | 47.90 | 120 | 7,218 | 1.66% |
大買/鉅額交易
|
| 2019/04/10 | 5 | 43.52 | 5 | 43.58 | 43.55 | 0 | 6,772 | 0.00% |
|
| 2019/04/09 | 9 | 42.67 | 1 | 42.70 | 41.65 | 8 | 6,609 | 0.12% |
|
| 2019/04/08 | 2 | 43.45 | 8 | 43.53 | 42.60 | -6 | 6,517 | -0.09% |
|
| 2019/04/03 | 25 | 41.90 | 12 | 42.97 | 42.65 | 13 | 6,400 | 0.20% |
|
| 2019/04/02 | 1 | 41.90 | 0 | 0.00 | 41.30 | 1 | 6,276 | 0.02% |
|
| 2019/04/01 | 15 | 41.32 | 30 | 41.30 | 41.30 | -15 | 6,208 | -0.24% |
|
| 2019/03/29 | 27 | 41.75 | 5 | 40.78 | 41.55 | 22 | 6,042 | 0.36% |
|
| 2019/03/28 | 2 | 38.50 | 6 | 38.67 | 38.20 | -4 | 5,735 | -0.07% |
|
| 2019/03/27 | 0 | 0.00 | 11 | 39.69 | 39.30 | -11 | 5,656 | -0.19% |
|
| 2019/03/26 | 14 | 40.34 | 1 | 40.35 | 39.80 | 13 | 5,579 | 0.23% |
|
| 2019/03/25 | 8 | 39.91 | 36 | 39.97 | 39.15 | -28 | 5,495 | -0.51% |
|
| 2019/03/22 | 4 | 42.75 | 2 | 42.50 | 42.05 | 2 | 5,309 | 0.04% |
|
| 2019/03/21 | 1 | 42.55 | 0 | 0.00 | 42.80 | 1 | 5,244 | 0.02% |
|
| 2019/03/20 | 10 | 41.90 | 32 | 42.55 | 42.85 | -22 | 5,184 | -0.42% |
|
| 2019/03/19 | 1 | 41.55 | 0 | 0.00 | 41.40 | 1 | 5,081 | 0.02% |
|
| 2019/03/18 | 6 | 41.41 | 9 | 41.44 | 41.35 | -3 | 5,023 | -0.06% |
|
| 2019/03/15 | 44 | 41.71 | 19 | 41.43 | 42.25 | 25 | 4,934 | 0.51% |
|
| 2019/03/14 | 25 | 43.77 | 15 | 42.88 | 42.40 | 10 | 4,768 | 0.21% |
|
| 2019/03/13 | 30 | 47.45 | 86 | 47.14 | 47.00 | -56 | 4,369 | -1.28% |
|
| 2019/03/12 | 46 | 47.56 | 10 | 46.56 | 47.70 | 36 | 4,164 | 0.86% |
|
| 2019/03/11 | 11 | 45.74 | 8 | 45.85 | 45.30 | 3 | 3,984 | 0.08% |
|
| 2019/03/08 | 40 | 45.54 | 77 | 45.82 | 45.55 | -37 | 3,863 | -0.96% |
|
| 2019/03/07 | 32 | 44.27 | 8 | 44.54 | 45.30 | 24 | 3,677 | 0.65% |
|
| 2019/03/06 | 67 | 45.68 | 22 | 45.52 | 44.25 | 45 | 3,482 | 1.29% |
|
| 2019/03/05 | 91 | 43.95 | 104 | 43.57 | 43.10 | -13 | 3,144 | -0.41% |
大賣/
|
| 2019/03/04 | 80 | 47.87 | 2 | 48.43 | 47.00 | 78 | 2,885 | 2.70% |
|
| 2019/02/27 | 56 | 46.65 | 12 | 45.69 | 46.80 | 44 | 2,746 | 1.60% |
|
| 2019/02/26 | 50 | 44.49 | 180 | 45.28 | 45.00 | -130 | 2,631 | -4.94% |
大賣/鉅額交易
|
| 2019/02/25 | 27 | 45.08 | 0 | 0.00 | 46.00 | 27 | 2,486 | 1.09% |
|
| 2019/02/22 | 44 | 43.30 | 1 | 43.20 | 43.35 | 43 | 2,327 | 1.85% |
|
| 2019/02/21 | 20 | 41.50 | 6 | 42.16 | 43.35 | 14 | 2,188 | 0.64% |
|
| 2019/02/20 | 108 | 39.17 | 0 | 0.00 | 39.45 | 108 | 2,014 | 5.36% |
大買/鉅額交易
|
| 2019/02/19 | 47 | 38.36 | 1 | 38.00 | 38.10 | 46 | 1,915 | 2.40% |
|
| 2019/02/18 | 0 | 0.00 | 2 | 37.48 | 37.70 | -2 | 1,826 | -0.11% |
|
| 2019/02/15 | 0 | 0.00 | 1 | 37.40 | 37.25 | -1 | 1,766 | -0.06% |
|
| 2019/02/14 | 18 | 37.18 | 20 | 37.66 | 38.00 | -2 | 1,693 | -0.12% |
|
| 2019/02/13 | 70 | 37.06 | 33 | 36.73 | 37.00 | 37 | 1,549 | 2.39% |
|
| 2019/02/12 | 37 | 34.59 | 35 | 34.87 | 36.55 | 2 | 1,324 | 0.15% |
|
| 2019/02/11 | 17 | 33.45 | 1 | 33.45 | 33.45 | 16 | 730 | 2.19% |
|
| 2019/01/30 | 4 | 30.03 | 2 | 30.45 | 30.45 | 2 | 665 | 0.30% |
|
| 2019/01/29 | 4 | 27.05 | 0 | 0.00 | 27.70 | 4 | 500 | 0.80% |
|
| 2019/01/28 | 2 | 27.00 | 41 | 27.07 | 27.10 | -39 | 487 | -8.01% |
|
| 2019/01/24 | 0 | 0.00 | 1 | 27.05 | 27.20 | -1 | 478 | -0.21% |
|
| 2019/01/21 | 0 | 0.00 | 7 | 27.10 | 26.65 | -7 | 449 | -1.56% |
|
| 2019/01/18 | 7 | 27.00 | 0 | 0.00 | 27.00 | 7 | 447 | 1.57% |
|
| 2019/01/14 | 55 | 26.86 | 0 | 0.00 | 27.15 | 55 | 374 | 14.67% |
|
| 2019/01/11 | 1 | 26.25 | 0 | 0.00 | 25.95 | 1 | 325 | 0.31% |
|
| 2019/01/09 | 0 | 0.00 | 6 | 24.63 | 24.65 | -6 | 288 | -2.08% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 24.25 | 24.65 | -1 | 288 | -0.35% |
|
| 2019/01/03 | 6 | 23.85 | 0 | 0.00 | 23.85 | 6 | 313 | 1.92% |
|
| 2018/12/25 | 1 | 23.60 | 0 | 0.00 | 23.40 | 1 | 329 | 0.30% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 23.85 | 23.75 | -1 | 330 | -0.30% |
|
| 2018/12/21 | 1 | 23.20 | 0 | 0.00 | 23.65 | 1 | 334 | 0.30% |
|
| 2018/12/20 | 1 | 23.00 | 1 | 23.80 | 23.30 | 0 | 335 | 0.00% |
|
| 2018/12/07 | 0 | 0.00 | 1 | 23.55 | 24.05 | -1 | 324 | -0.31% |
|
| 2018/12/06 | 2 | 23.23 | 1 | 23.45 | 23.25 | 1 | 326 | 0.31% |
|
| 2018/11/30 | 0 | 0.00 | 1 | 23.50 | 23.55 | -1 | 339 | -0.29% |
|
| 2018/11/29 | 1 | 23.60 | 1 | 23.85 | 23.30 | 0 | 339 | 0.00% |
|
| 2018/11/28 | 1 | 23.10 | 1 | 23.30 | 23.50 | 0 | 339 | 0.00% |
|
| 2018/11/22 | 1 | 23.05 | 1 | 23.15 | 22.80 | 0 | 341 | 0.00% |
|
| 2018/11/21 | 0 | 0.00 | 3 | 23.00 | 23.05 | -3 | 344 | -0.87% |
|
| 2018/11/15 | 1 | 23.30 | 0 | 0.00 | 23.35 | 1 | 343 | 0.29% |
|
| 2018/11/14 | 0 | 0.00 | 1 | 23.55 | 23.50 | -1 | 342 | -0.29% |
|
| 2018/11/12 | 10 | 22.15 | 0 | 0.00 | 22.10 | 10 | 338 | 2.96% |
|
| 2018/11/02 | 1 | 21.70 | 1 | 21.95 | 21.60 | 0 | 378 | 0.00% |
|
| 2018/10/09 | 0 | 0.00 | 2 | 22.60 | 22.55 | -2 | 428 | -0.47% |
|
| 2018/08/23 | 0 | 0.00 | 4 | 25.30 | 25.30 | -4 | 1,043 | -0.38% |
|
| 2018/08/20 | 4 | 25.15 | 0 | 0.00 | 24.80 | 4 | 1,134 | 0.35% |
|
| 2018/08/15 | 1 | 25.45 | 1 | 25.40 | 25.45 | 0 | 1,141 | 0.00% |
|
| 2018/08/09 | 1 | 26.85 | 0 | 0.00 | 26.85 | 1 | 1,133 | 0.09% |
|
| 2018/08/08 | 0 | 0.00 | 20 | 27.05 | 27.05 | -20 | 1,131 | -1.77% |
|
| 2018/08/06 | 20 | 27.15 | 1 | 27.15 | 27.15 | 19 | 1,131 | 1.68% |
|
| 2018/08/02 | 1 | 26.65 | 1 | 26.85 | 26.50 | 0 | 1,137 | 0.00% |
|
| 2018/07/24 | 0 | 0.00 | 33 | 27.15 | 27.30 | -33 | 1,112 | -2.97% |
|
| 2018/07/23 | 0 | 0.00 | 14 | 26.94 | 26.90 | -14 | 1,117 | -1.25% |
|
| 2018/07/20 | 0 | 0.00 | 16 | 27.05 | 27.00 | -16 | 1,125 | -1.42% |
|
| 2018/07/19 | 1 | 27.25 | 0 | 0.00 | 27.10 | 1 | 1,128 | 0.09% |
|
| 2018/07/04 | 0 | 0.00 | 1 | 27.20 | 27.20 | -1 | 1,257 | -0.08% |
|
| 2018/07/02 | 1 | 28.00 | 0 | 0.00 | 27.85 | 1 | 1,330 | 0.08% |
|
| 2018/06/27 | 1 | 28.70 | 0 | 0.00 | 28.35 | 1 | 1,398 | 0.07% |
|
| 2018/06/26 | 3 | 28.35 | 0 | 0.00 | 28.45 | 3 | 1,486 | 0.20% |
|
| 2018/06/25 | 1 | 28.65 | 1 | 29.25 | 29.05 | 0 | 1,485 | 0.00% |
|
| 2018/06/21 | 5 | 28.90 | 0 | 0.00 | 28.80 | 5 | 1,544 | 0.32% |
|
| 2018/06/20 | 3 | 28.70 | 0 | 0.00 | 28.75 | 3 | 1,558 | 0.19% |
|
| 2018/06/19 | 5 | 29.40 | 0 | 0.00 | 29.40 | 5 | 1,557 | 0.32% |
|
| 2018/06/13 | 4 | 31.81 | 1 | 31.85 | 31.05 | 3 | 1,555 | 0.19% |
|
| 2018/06/11 | 10 | 30.50 | 1 | 30.15 | 30.40 | 9 | 1,486 | 0.61% |
|
| 2018/06/08 | 10 | 31.63 | 2 | 31.90 | 31.20 | 8 | 1,481 | 0.54% |
|
| 2018/06/07 | 23 | 31.62 | 5 | 31.68 | 31.65 | 18 | 1,478 | 1.22% |
|
| 2018/06/06 | 18 | 31.72 | 5 | 32.05 | 32.20 | 13 | 1,449 | 0.90% |
|
| 2018/06/05 | 1 | 30.30 | 2 | 30.00 | 30.70 | -1 | 1,328 | -0.08% |
|
| 2018/06/01 | 1 | 28.90 | 4 | 28.69 | 28.60 | -3 | 1,237 | -0.24% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 28.05 | 28.10 | -1 | 1,223 | -0.08% |
|
| 2018/05/30 | 3 | 27.98 | 0 | 0.00 | 28.05 | 3 | 1,222 | 0.25% |
|
| 2018/05/29 | 1 | 28.45 | 0 | 0.00 | 28.50 | 1 | 1,220 | 0.08% |
|
| 2018/05/28 | 1 | 27.70 | 3 | 28.35 | 28.90 | -2 | 1,200 | -0.17% |
|
| 2018/05/15 | 1 | 27.60 | 0 | 0.00 | 27.55 | 1 | 1,250 | 0.08% |
|
| 2018/05/14 | 0 | 0.00 | 1 | 28.20 | 28.10 | -1 | 1,304 | -0.08% |
|
| 2018/05/08 | 0 | 0.00 | 1 | 28.00 | 27.70 | -1 | 1,303 | -0.08% |
|
| 2018/05/07 | 1 | 28.20 | 0 | 0.00 | 28.05 | 1 | 1,310 | 0.08% |
|
| 2018/04/27 | 1 | 26.80 | 1 | 26.75 | 26.65 | 0 | 1,413 | 0.00% |
|
| 2018/04/24 | 1 | 27.55 | 0 | 0.00 | 27.60 | 1 | 1,422 | 0.07% |
|
| 2018/04/20 | 0 | 0.00 | 1 | 28.70 | 28.35 | -1 | 1,433 | -0.07% |
|
| 2018/04/19 | 0 | 0.00 | 2 | 28.15 | 28.10 | -2 | 1,427 | -0.14% |
|
| 2018/04/17 | 1 | 27.95 | 0 | 0.00 | 27.70 | 1 | 1,442 | 0.07% |
|
| 2018/04/11 | 0 | 0.00 | 5 | 28.83 | 28.75 | -5 | 1,645 | -0.30% |
|
| 2018/04/10 | 6 | 29.79 | 10 | 29.06 | 29.00 | -4 | 1,670 | -0.24% |
|
| 2018/04/09 | 1 | 28.45 | 0 | 0.00 | 28.40 | 1 | 1,620 | 0.06% |
|
| 2018/04/03 | 0 | 0.00 | 1 | 28.75 | 28.95 | -1 | 1,598 | -0.06% |
|
| 2018/04/02 | 2 | 28.30 | 1 | 28.15 | 27.90 | 1 | 1,555 | 0.06% |
|
| 2018/03/31 | 1 | 27.95 | 3 | 27.85 | 27.85 | -2 | 1,553 | -0.13% |
|
| 2018/03/30 | 7 | 28.78 | 3 | 28.47 | 28.15 | 4 | 1,548 | 0.26% |
|
| 2018/03/29 | 6 | 28.22 | 3 | 27.75 | 28.10 | 3 | 1,491 | 0.20% |
|
| 2018/03/28 | 2 | 26.45 | 1 | 26.90 | 26.85 | 1 | 1,415 | 0.07% |
|
| 2018/03/15 | 3 | 27.80 | 2 | 27.85 | 27.95 | 1 | 1,370 | 0.07% |
|
| 2018/03/14 | 4 | 27.28 | 0 | 0.00 | 27.30 | 4 | 1,359 | 0.29% |
|
| 2018/03/13 | 0 | 0.00 | 2 | 27.55 | 27.40 | -2 | 1,368 | -0.15% |
|
| 2018/03/09 | 2 | 27.10 | 2 | 27.15 | 27.10 | 0 | 1,379 | 0.00% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 27.80 | 28.10 | -1 | 1,899 | -0.05% |
|
| 2018/02/12 | 1 | 26.20 | 0 | 0.00 | 26.30 | 1 | 1,937 | 0.05% |
|
| 2018/01/30 | 1 | 32.00 | 0 | 0.00 | 32.00 | 1 | 2,026 | 0.05% |
|
| 2018/01/29 | 4 | 32.61 | 3 | 33.25 | 32.75 | 1 | 2,020 | 0.05% |
|
| 2018/01/26 | 0 | 0.00 | 1 | 33.45 | 33.10 | -1 | 2,016 | -0.05% |
|
| 2018/01/25 | 1 | 31.80 | 0 | 0.00 | 31.65 | 1 | 1,970 | 0.05% |
|
| 2018/01/24 | 1 | 31.65 | 2 | 31.60 | 31.60 | -1 | 1,972 | -0.05% |
|
| 2018/01/23 | 10 | 31.95 | 10 | 32.10 | 31.80 | 0 | 1,966 | 0.00% |
|
| 2018/01/10 | 0 | 0.00 | 1 | 32.70 | 32.20 | -1 | 2,081 | -0.05% |
|
| 2018/01/09 | 0 | 0.00 | 5 | 33.45 | 32.85 | -5 | 2,076 | -0.24% |
|
| 2018/01/08 | 25 | 34.47 | 24 | 34.37 | 33.50 | 1 | 2,066 | 0.05% |
|
| 2018/01/05 | 6 | 33.35 | 5 | 33.44 | 34.05 | 1 | 1,939 | 0.05% |
|
| 2018/01/04 | 0 | 0.00 | 37 | 32.01 | 33.55 | -37 | 1,890 | -1.96% |
|