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-文心 券商分點個股進出
中國信託-文心 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
|
| 2024/04/26 | 2 | 44.25 | 5 | 44.00 | 43.95 | -3 | 3,062 | -0.10% |
|
| 2024/04/25 | 21 | 44.89 | 9 | 44.89 | 44.15 | 12 | 2,994 | 0.40% |
|
| 2024/04/24 | 5 | 43.81 | 11 | 44.66 | 44.85 | -6 | 2,828 | -0.21% |
|
| 2024/04/19 | 1.3 | 40.78 | 0 | 0.00 | 40.55 | 1.3 | 2,692 | 0.05% |
|
| 2024/04/18 | 0 | 0.00 | 2 | 40.98 | 41.05 | -2 | 2,661 | -0.08% |
|
| 2024/04/16 | 0 | 0.00 | 1 | 40.50 | 40.20 | -1 | 2,617 | -0.04% |
|
| 2024/04/15 | 3 | 41.33 | 0 | 0.00 | 41.20 | 3 | 2,570 | 0.12% |
|
| 2024/04/12 | 3 | 42.40 | 0 | 0.00 | 42.30 | 3 | 2,531 | 0.12% |
|
| 2024/04/11 | 1 | 42.20 | 7 | 42.24 | 42.25 | -6 | 2,506 | -0.24% |
|
| 2024/04/10 | 0 | 0.00 | 1 | 43.00 | 42.80 | -1 | 2,444 | -0.04% |
|
| 2024/04/09 | 1 | 43.20 | 1 | 43.10 | 43.10 | 0 | 2,388 | 0.00% |
|
| 2024/04/08 | 3 | 42.38 | 3 | 42.77 | 43.65 | 0 | 2,313 | 0.00% |
|
| 2024/04/03 | 0 | 0.00 | 3 | 42.13 | 42.20 | -3 | 2,219 | -0.14% |
|
| 2024/04/02 | 0 | 0.00 | 10.1 | 41.86 | 41.65 | -10.1 | 2,173 | -0.46% |
|
| 2024/04/01 | 0 | 0.00 | 1 | 40.35 | 40.75 | -1 | 2,104 | -0.05% |
|
| 2024/03/28 | 2 | 39.80 | 10 | 40.00 | 39.75 | -8 | 2,058 | -0.39% |
|
| 2024/03/26 | 4 | 39.89 | 2 | 40.30 | 39.80 | 2 | 2,011 | 0.10% |
|
| 2024/03/25 | 6.1 | 40.70 | 1 | 41.40 | 40.70 | 5.1 | 1,951 | 0.26% |
|
| 2024/03/22 | 2 | 39.45 | 1 | 39.60 | 39.70 | 1 | 1,855 | 0.05% |
|
| 2024/03/21 | 7 | 39.39 | 1 | 39.55 | 39.70 | 6 | 1,788 | 0.34% |
|
| 2024/03/20 | 5 | 39.10 | 6 | 39.30 | 39.10 | -1 | 1,742 | -0.06% |
|
| 2024/03/19 | 2 | 39.00 | 3 | 39.00 | 39.00 | -1 | 1,710 | -0.06% |
|
| 2024/03/18 | 0 | 0.00 | 2 | 38.35 | 38.75 | -2 | 1,675 | -0.12% |
|
| 2024/03/15 | 2 | 38.75 | 0 | 0.00 | 38.30 | 2 | 1,651 | 0.12% |
|
| 2024/03/13 | 11 | 38.41 | 0 | 0.00 | 38.35 | 11 | 1,599 | 0.69% |
|
| 2024/03/12 | 1 | 37.60 | 0 | 0.00 | 37.55 | 1 | 1,556 | 0.06% |
|
| 2024/03/07 | 0 | 0.00 | 2 | 38.75 | 37.90 | -2 | 1,485 | -0.13% |
|
| 2024/03/06 | 1 | 39.20 | 2 | 38.95 | 39.10 | -1 | 1,419 | -0.07% |
|
| 2024/03/05 | 7 | 39.00 | 1 | 39.25 | 39.15 | 6 | 1,385 | 0.43% |
|
| 2024/03/04 | 1 | 38.45 | 1 | 38.15 | 38.10 | 0 | 1,341 | 0.00% |
|
| 2024/03/01 | 3 | 39.05 | 2 | 38.45 | 38.45 | 1 | 1,315 | 0.08% |
|
| 2024/02/29 | 4 | 38.50 | 1 | 38.25 | 38.55 | 3 | 1,258 | 0.24% |
|
| 2024/02/26 | 0 | 0.00 | 1 | 37.40 | 38.10 | -1 | 1,151 | -0.09% |
|
| 2024/02/23 | 0 | 0.00 | 9 | 38.16 | 37.45 | -9 | 1,124 | -0.80% |
|
| 2024/02/22 | 0 | 0.00 | 10 | 37.74 | 37.50 | -10 | 1,106 | -0.90% |
|
| 2024/02/21 | 4 | 37.60 | 3 | 37.77 | 37.85 | 1 | 1,081 | 0.09% |
|
| 2024/02/20 | 7 | 39.00 | 39 | 38.44 | 38.05 | -32 | 1,044 | -3.06% |
|
| 2024/02/19 | 16 | 38.46 | 36 | 38.48 | 38.40 | -20 | 942 | -2.12% |
|
| 2024/02/16 | 36 | 37.67 | 10.1 | 38.00 | 37.90 | 25.9 | 863 | 3.00% |
|
| 2024/02/15 | 20 | 36.84 | 0 | 0.00 | 37.15 | 20 | 766 | 2.61% |
|
| 2024/02/02 | 2 | 35.43 | 0.5 | 35.40 | 35.40 | 1.5 | 704 | 0.21% |
|
| 2024/02/01 | 1.2 | 36.13 | 12 | 35.96 | 35.90 | -10.8 | 725 | -1.49% |
|
| 2024/01/31 | 1.3 | 35.28 | 3.5 | 35.63 | 35.90 | -2.2 | 730 | -0.30% |
|
| 2024/01/26 | 1 | 34.85 | 0 | 0.00 | 34.60 | 1 | 696 | 0.14% |
|
| 2024/01/25 | 2 | 34.95 | 1 | 35.00 | 35.00 | 1 | 696 | 0.14% |
|
| 2024/01/24 | 0 | 0.00 | 11 | 35.05 | 35.05 | -11 | 692 | -1.59% |
|
| 2024/01/23 | 1 | 34.85 | 0 | 0.00 | 35.00 | 1 | 688 | 0.15% |
|
| 2024/01/22 | 1 | 34.75 | 0 | 0.00 | 34.85 | 1 | 678 | 0.15% |
|
| 2024/01/16 | 0 | 0.00 | 1 | 34.90 | 34.70 | -1 | 664 | -0.15% |
|
| 2024/01/10 | 0 | 0.00 | 0.1 | 34.30 | 33.90 | -0.1 | 656 | -0.01% |
|
| 2024/01/08 | 5 | 34.20 | 0 | 0.00 | 34.15 | 5 | 651 | 0.77% |
|
| 2024/01/04 | 0 | 0.00 | 2 | 34.20 | 34.25 | -2 | 647 | -0.31% |
|
| 2024/01/03 | 3 | 34.45 | 0 | 0.00 | 34.25 | 3 | 649 | 0.46% |
|
| 2024/01/02 | 3 | 34.70 | 0 | 0.00 | 34.80 | 3 | 646 | 0.46% |
|
| 2023/12/28 | 0 | 0.00 | 8 | 34.85 | 34.95 | -8 | 639 | -1.25% |
|
| 2023/12/27 | 0 | 0.00 | 1 | 35.00 | 35.00 | -1 | 635 | -0.16% |
|
| 2023/12/26 | 1 | 34.75 | 0 | 0.00 | 34.75 | 1 | 620 | 0.16% |
|
| 2023/12/25 | 1 | 34.05 | 0 | 0.00 | 34.35 | 1 | 614 | 0.16% |
|
| 2023/12/20 | 1 | 34.30 | 0 | 0.00 | 34.30 | 1 | 601 | 0.17% |
|
| 2023/12/19 | 2 | 34.18 | 0 | 0.00 | 33.90 | 2 | 593 | 0.34% |
|
| 2023/12/18 | 0 | 0.00 | 1 | 34.95 | 34.85 | -1 | 583 | -0.17% |
|
| 2023/12/15 | 0.7 | 35.17 | 21 | 35.05 | 34.95 | -20.3 | 582 | -3.49% |
|
| 2023/12/13 | 24.3 | 35.13 | 6 | 35.02 | 35.05 | 18.3 | 568 | 3.21% |
|
| 2023/12/11 | 6 | 34.85 | 0 | 0.00 | 34.85 | 6 | 561 | 1.07% |
|
| 2023/12/06 | 1 | 34.50 | 0 | 0.00 | 34.60 | 1 | 568 | 0.18% |
|
| 2023/12/04 | 10 | 34.60 | 0 | 0.00 | 34.85 | 10 | 606 | 1.65% |
|
| 2023/12/01 | 1 | 34.70 | 0 | 0.00 | 34.75 | 1 | 615 | 0.16% |
|
| 2023/11/21 | 0 | 0.00 | 40 | 33.60 | 33.45 | -40 | 660 | -6.06% |
|
| 2023/11/16 | 0 | 0.00 | 2 | 32.88 | 32.90 | -2 | 648 | -0.31% |
|
| 2023/11/15 | 0 | 0.00 | 6 | 32.79 | 32.80 | -6 | 646 | -0.93% |
|
| 2023/11/10 | 0 | 0.00 | 1 | 32.25 | 32.20 | -1 | 641 | -0.16% |
|
| 2023/11/09 | 1 | 33.30 | 0 | 0.00 | 32.25 | 1 | 644 | 0.16% |
|
| 2023/11/08 | 1 | 32.70 | 3 | 32.52 | 32.65 | -2 | 627 | -0.32% |
|
| 2023/11/03 | 1 | 30.80 | 0 | 0.00 | 30.65 | 1 | 614 | 0.16% |
|
| 2023/11/02 | 0 | 0.00 | 5 | 30.65 | 30.55 | -5 | 627 | -0.80% |
|
| 2023/10/27 | 1 | 30.35 | 0 | 0.00 | 30.35 | 1 | 657 | 0.15% |
|
| 2023/10/26 | 1 | 30.45 | 0 | 0.00 | 30.40 | 1 | 669 | 0.15% |
|
| 2023/10/25 | 1 | 30.70 | 0 | 0.00 | 30.65 | 1 | 673 | 0.15% |
|
| 2023/10/24 | 1 | 30.35 | 0 | 0.00 | 30.35 | 1 | 681 | 0.15% |
|
| 2023/10/20 | 5 | 30.00 | 0 | 0.00 | 30.25 | 5 | 692 | 0.72% |
|
| 2023/10/18 | 9 | 30.14 | 0 | 0.00 | 30.00 | 9 | 733 | 1.23% |
|
| 2023/10/17 | 5 | 30.40 | 0 | 0.00 | 30.20 | 5 | 750 | 0.67% |
|
| 2023/10/04 | 1.7 | 30.94 | 0 | 0.00 | 30.90 | 1.7 | 1,071 | 0.16% |
|
| 2023/09/19 | 1 | 32.10 | 1 | 32.10 | 32.10 | 0 | 1,098 | 0.00% |
|
| 2023/09/15 | 0 | 0.00 | 10 | 32.18 | 32.45 | -10 | 1,100 | -0.91% |
|
| 2023/09/14 | 6 | 32.26 | 30 | 32.20 | 32.25 | -24 | 1,105 | -2.17% |
|
| 2023/09/08 | 2 | 32.20 | 0 | 0.00 | 32.00 | 2 | 1,218 | 0.16% |
|
| 2023/09/07 | 0 | 0.00 | 2 | 32.30 | 32.35 | -2 | 1,206 | -0.17% |
|
| 2023/09/06 | 3 | 32.15 | 0 | 0.00 | 32.05 | 3 | 1,202 | 0.25% |
|
| 2023/08/29 | 0 | 0.00 | 1 | 30.00 | 30.15 | -1 | 1,170 | -0.09% |
|
| 2023/08/24 | 3 | 29.95 | 0 | 0.00 | 30.00 | 3 | 1,187 | 0.25% |
|
| 2023/08/16 | 1 | 29.80 | 0 | 0.00 | 29.80 | 1 | 1,223 | 0.08% |
|
| 2023/08/10 | 1 | 30.20 | 1 | 30.20 | 30.20 | 0 | 1,212 | 0.00% |
|
| 2023/08/09 | 1 | 30.15 | 0 | 0.00 | 30.40 | 1 | 1,199 | 0.08% |
|
| 2023/08/08 | 10 | 30.15 | 0 | 0.00 | 30.35 | 10 | 1,190 | 0.84% |
|
| 2023/08/02 | 1 | 30.55 | 0 | 0.00 | 30.60 | 1 | 1,173 | 0.09% |
|
| 2023/07/24 | 15 | 30.34 | 0 | 0.00 | 30.50 | 15 | 1,162 | 1.29% |
|
| 2023/07/21 | 8 | 30.68 | 0 | 0.00 | 30.75 | 8 | 1,143 | 0.70% |
|
| 2023/07/20 | 2 | 30.83 | 0 | 0.00 | 31.10 | 2 | 1,175 | 0.17% |
|
| 2023/07/19 | 6 | 30.68 | 0 | 0.00 | 30.75 | 6 | 1,160 | 0.52% |
|
| 2023/07/18 | 8 | 30.68 | 5 | 30.80 | 30.90 | 3 | 1,137 | 0.26% |
|
| 2023/07/17 | 26 | 30.96 | 2 | 31.00 | 30.95 | 24 | 1,123 | 2.14% |
|
| 2023/07/14 | 38 | 31.22 | 0 | 0.00 | 31.80 | 38 | 1,091 | 3.48% |
|
| 2023/07/13 | 9 | 30.66 | 0 | 0.00 | 30.65 | 9 | 1,052 | 0.85% |
|
| 2023/07/12 | 2 | 31.03 | 2 | 30.85 | 31.05 | 0 | 979 | 0.00% |
|
| 2023/07/07 | 2 | 33.40 | 0 | 0.00 | 33.40 | 2 | 890 | 0.22% |
|
| 2023/07/06 | 1 | 34.00 | 0 | 0.00 | 33.80 | 1 | 891 | 0.11% |
|
| 2023/07/03 | 2 | 34.25 | 0 | 0.00 | 34.25 | 2 | 921 | 0.22% |
|
| 2023/06/28 | 0 | 0.00 | 9 | 34.35 | 34.40 | -9 | 1,040 | -0.87% |
|
| 2023/06/21 | 2 | 35.15 | 0 | 0.00 | 35.10 | 2 | 1,069 | 0.19% |
|
| 2023/06/20 | 0 | 0.00 | 9 | 34.32 | 34.45 | -9 | 1,066 | -0.84% |
|
| 2023/06/16 | 0 | 0.00 | 1 | 35.30 | 35.35 | -1 | 1,025 | -0.10% |
|
| 2023/06/15 | 3 | 36.30 | 1 | 35.80 | 36.50 | 2 | 1,010 | 0.20% |
|
| 2023/06/13 | 8 | 36.99 | 0 | 0.00 | 36.90 | 8 | 964 | 0.83% |
|
| 2023/06/09 | 6 | 36.90 | 2 | 37.25 | 36.85 | 4 | 957 | 0.42% |
|
| 2023/06/07 | 6 | 36.65 | 0 | 0.00 | 36.60 | 6 | 950 | 0.63% |
|
| 2023/06/06 | 2 | 36.65 | 0 | 0.00 | 36.65 | 2 | 959 | 0.21% |
|
| 2023/06/05 | 1 | 36.80 | 1 | 36.65 | 36.55 | 0 | 981 | 0.00% |
|
| 2023/05/31 | 0 | 0.00 | 4 | 36.34 | 36.75 | -4 | 1,037 | -0.39% |
|
| 2023/05/30 | 0 | 0.00 | 1 | 36.60 | 36.55 | -1 | 1,031 | -0.10% |
|
| 2023/05/29 | 0 | 0.00 | 3 | 36.40 | 36.25 | -3 | 1,025 | -0.29% |
|
| 2023/05/26 | 3 | 35.85 | 0 | 0.00 | 35.65 | 3 | 1,017 | 0.29% |
|
| 2023/05/24 | 0 | 0.00 | 2 | 36.30 | 36.35 | -2 | 1,025 | -0.20% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 36.10 | 36.00 | -1 | 1,012 | -0.10% |
|
| 2023/05/16 | 3 | 34.02 | 0 | 0.00 | 34.25 | 3 | 982 | 0.31% |
|
| 2023/05/11 | 2 | 33.83 | 0 | 0.00 | 33.70 | 2 | 1,002 | 0.20% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 34.60 | 34.60 | -1 | 1,000 | -0.10% |
|
| 2023/05/09 | 1 | 34.70 | 0 | 0.00 | 34.65 | 1 | 1,002 | 0.10% |
|
| 2023/05/08 | 2 | 34.98 | 1 | 35.10 | 35.00 | 1 | 1,003 | 0.10% |
|
| 2023/05/05 | 2 | 34.70 | 0 | 0.00 | 34.85 | 2 | 1,013 | 0.20% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 34.50 | 34.45 | -1 | 1,022 | -0.10% |
|
| 2023/04/26 | 1 | 32.90 | 1 | 32.95 | 33.25 | 0 | 1,009 | 0.00% |
|
| 2023/04/25 | 6 | 33.49 | 31 | 32.93 | 32.70 | -25 | 1,003 | -2.49% |
|
| 2023/04/24 | 2 | 33.88 | 0 | 0.00 | 33.95 | 2 | 959 | 0.21% |
|
| 2023/04/21 | 1 | 34.15 | 0 | 0.00 | 34.05 | 1 | 949 | 0.11% |
|
| 2023/04/20 | 1 | 34.75 | 0 | 0.00 | 34.65 | 1 | 940 | 0.11% |
|
| 2023/04/19 | 5 | 35.42 | 0 | 0.00 | 35.30 | 5 | 940 | 0.53% |
|
| 2023/04/17 | 1 | 35.85 | 0 | 0.00 | 36.00 | 1 | 923 | 0.11% |
|
| 2023/04/14 | 2 | 36.00 | 0 | 0.00 | 35.85 | 2 | 916 | 0.22% |
|
| 2023/04/13 | 1 | 36.35 | 1 | 36.20 | 36.25 | 0 | 903 | 0.00% |
|
| 2023/04/12 | 12 | 36.48 | 2 | 36.38 | 36.50 | 10 | 894 | 1.12% |
|
| 2023/04/10 | 19 | 36.33 | 0 | 0.00 | 36.35 | 19 | 878 | 2.16% |
|
| 2023/04/07 | 3 | 36.65 | 57 | 36.25 | 36.25 | -54 | 864 | -6.24% |
|
| 2023/04/06 | 3 | 36.68 | 2 | 36.60 | 36.90 | 1 | 848 | 0.12% |
|
| 2023/03/31 | 14 | 37.00 | 34 | 36.20 | 37.00 | -20 | 819 | -2.44% |
|
| 2023/03/30 | 0 | 0.00 | 22 | 35.02 | 35.10 | -22 | 705 | -3.12% |
|
| 2023/03/29 | 0 | 0.00 | 4 | 34.70 | 34.65 | -4 | 704 | -0.57% |
|
| 2023/03/28 | 1 | 34.65 | 0 | 0.00 | 34.70 | 1 | 708 | 0.14% |
|
| 2023/03/24 | 1 | 36.10 | 0 | 0.00 | 35.40 | 1 | 690 | 0.14% |
|
| 2023/03/22 | 12 | 35.70 | 0 | 0.00 | 35.50 | 12 | 678 | 1.77% |
|
| 2023/03/20 | 0 | 0.00 | 6 | 35.20 | 35.00 | -6 | 659 | -0.91% |
|
| 2023/03/15 | 3 | 35.05 | 0 | 0.00 | 34.65 | 3 | 641 | 0.47% |
|
| 2023/03/10 | 0 | 0.00 | 5 | 33.90 | 34.05 | -5 | 622 | -0.80% |
|
| 2023/03/08 | 10 | 34.63 | 2 | 34.75 | 34.60 | 8 | 587 | 1.36% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 34.10 | 34.55 | -1 | 558 | -0.18% |
|
| 2023/03/06 | 14 | 34.58 | 0 | 0.00 | 34.55 | 14 | 533 | 2.62% |
|
| 2023/02/21 | 2 | 32.75 | 0 | 0.00 | 32.85 | 2 | 440 | 0.45% |
|
| 2023/02/13 | 5 | 32.12 | 0 | 0.00 | 32.55 | 5 | 448 | 1.11% |
|
| 2023/02/08 | 1 | 32.55 | 2 | 32.68 | 32.65 | -1 | 430 | -0.23% |
|
| 2023/02/07 | 3 | 32.55 | 13 | 32.50 | 32.65 | -10 | 428 | -2.33% |
|
| 2023/02/02 | 1 | 32.35 | 0 | 0.00 | 32.30 | 1 | 406 | 0.25% |
|
| 2023/01/12 | 0 | 0.00 | 2 | 31.38 | 31.70 | -2 | 422 | -0.47% |
|
| 2023/01/10 | 0 | 0.00 | 1 | 31.05 | 31.15 | -1 | 413 | -0.24% |
|
| 2023/01/09 | 1 | 30.55 | 0 | 0.00 | 31.50 | 1 | 413 | 0.24% |
|
| 2023/01/06 | 1 | 30.35 | 0 | 0.00 | 30.45 | 1 | 408 | 0.24% |
|
| 2023/01/03 | 0 | 0.00 | 4 | 30.25 | 30.15 | -4 | 426 | -0.94% |
|
| 2022/12/23 | 0 | 0.00 | 7 | 30.38 | 30.65 | -7 | 471 | -1.48% |
|
| 2022/12/21 | 0 | 0.00 | 2 | 30.45 | 30.45 | -2 | 482 | -0.41% |
|
| 2022/12/20 | 2 | 30.80 | 0 | 0.00 | 30.20 | 2 | 486 | 0.41% |
|
| 2022/12/16 | 2 | 31.10 | 0 | 0.00 | 30.90 | 2 | 496 | 0.40% |
|
| 2022/11/11 | 1 | 31.70 | 0 | 0.00 | 31.60 | 1 | 518 | 0.19% |
|
| 2022/11/08 | 0 | 0.00 | 9 | 31.38 | 31.20 | -9 | 529 | -1.70% |
|
| 2022/10/26 | 2 | 30.45 | 1 | 30.55 | 30.45 | 1 | 560 | 0.18% |
|
| 2022/10/25 | 1 | 30.35 | 0 | 0.00 | 30.20 | 1 | 561 | 0.18% |
|
| 2022/10/21 | 1 | 30.50 | 1 | 31.90 | 30.50 | 0 | 563 | 0.00% |
|
| 2022/10/19 | 2 | 30.80 | 1 | 30.60 | 30.60 | 1 | 539 | 0.19% |
|
| 2022/10/13 | 1 | 30.05 | 0 | 0.00 | 30.15 | 1 | 553 | 0.18% |
|
| 2022/10/11 | 2 | 31.10 | 0 | 0.00 | 31.00 | 2 | 559 | 0.36% |
|
| 2022/10/03 | 0 | 0.00 | 1 | 31.45 | 31.10 | -1 | 630 | -0.16% |
|
| 2022/09/30 | 5 | 31.22 | 0 | 0.00 | 31.40 | 5 | 649 | 0.77% |
|
| 2022/09/28 | 1 | 31.00 | 0 | 0.00 | 30.20 | 1 | 665 | 0.15% |
|
| 2022/09/26 | 2 | 30.60 | 0 | 0.00 | 30.40 | 2 | 698 | 0.29% |
|
| 2022/09/19 | 1 | 32.35 | 0 | 0.00 | 32.35 | 1 | 770 | 0.13% |
|
| 2022/09/15 | 0 | 0.00 | 1 | 33.60 | 33.40 | -1 | 793 | -0.13% |
|
| 2022/09/12 | 3 | 33.62 | 0 | 0.00 | 33.60 | 3 | 898 | 0.33% |
|
| 2022/09/07 | 1 | 32.95 | 0 | 0.00 | 32.85 | 1 | 951 | 0.11% |
|
| 2022/08/30 | 7 | 34.90 | 1 | 34.95 | 34.90 | 6 | 989 | 0.61% |
|
| 2022/08/29 | 3 | 33.45 | 0 | 0.00 | 33.65 | 3 | 982 | 0.31% |
|
| 2022/08/26 | 0 | 0.00 | 1 | 34.40 | 34.30 | -1 | 980 | -0.10% |
|
| 2022/08/24 | 5 | 34.20 | 1 | 34.05 | 34.20 | 4 | 1,000 | 0.40% |
|
| 2022/08/23 | 18 | 34.47 | 0 | 0.00 | 34.50 | 18 | 1,027 | 1.75% |
|
| 2022/08/22 | 2 | 34.60 | 0 | 0.00 | 34.35 | 2 | 1,047 | 0.19% |
|
| 2022/08/19 | 11 | 34.80 | 0 | 0.00 | 34.75 | 11 | 1,062 | 1.04% |
|
| 2022/08/17 | 4 | 34.45 | 0 | 0.00 | 34.35 | 4 | 1,155 | 0.35% |
|
| 2022/08/16 | 0 | 0.00 | 2 | 34.45 | 34.45 | -2 | 1,160 | -0.17% |
|
| 2022/08/15 | 0.5 | 34.40 | 0 | 0.00 | 34.35 | 0.5 | 1,163 | 0.04% |
|
| 2022/08/12 | 2 | 34.05 | 0 | 0.00 | 34.25 | 2 | 1,169 | 0.17% |
|
| 2022/08/11 | 4 | 33.10 | 0 | 0.00 | 33.60 | 4 | 1,180 | 0.34% |
|
| 2022/08/09 | 0 | 0.00 | 1 | 32.55 | 32.60 | -1 | 1,213 | -0.08% |
|
| 2022/08/08 | 2 | 32.05 | 0 | 0.00 | 32.10 | 2 | 1,227 | 0.16% |
|
| 2022/08/03 | 11 | 32.00 | 0 | 0.00 | 32.15 | 11 | 1,281 | 0.86% |
|
| 2022/07/27 | 1 | 32.85 | 1 | 32.00 | 32.85 | 0 | 1,322 | 0.00% |
|
| 2022/07/22 | 0 | 0.00 | 1 | 33.10 | 32.95 | -1 | 1,342 | -0.07% |
|
| 2022/07/18 | 1 | 32.20 | 3 | 32.37 | 32.60 | -2 | 1,399 | -0.14% |
|
| 2022/07/13 | 2 | 30.25 | 0 | 0.00 | 30.50 | 2 | 1,356 | 0.15% |
|
| 2022/07/07 | 6 | 30.00 | 0 | 0.00 | 30.25 | 6 | 1,367 | 0.44% |
|
| 2022/07/06 | 4 | 30.00 | 0 | 0.00 | 29.80 | 4 | 1,369 | 0.29% |
|
| 2022/07/05 | 2 | 30.30 | 0 | 0.00 | 30.85 | 2 | 1,374 | 0.15% |
|
| 2022/06/29 | 2 | 34.80 | 0 | 0.00 | 34.75 | 2 | 1,308 | 0.15% |
|
| 2022/06/24 | 0 | 0.00 | 2 | 34.00 | 33.75 | -2 | 1,306 | -0.15% |
|
| 2022/06/23 | 2 | 33.58 | 0 | 0.00 | 33.30 | 2 | 1,305 | 0.15% |
|
| 2022/06/22 | 13 | 33.83 | 11 | 35.15 | 33.80 | 2 | 1,303 | 0.15% |
|
| 2022/06/20 | 19 | 34.70 | 0 | 0.00 | 33.20 | 19 | 1,277 | 1.49% |
|
| 2022/06/17 | 16 | 34.97 | 2 | 35.20 | 34.90 | 14 | 1,256 | 1.11% |
|
| 2022/06/16 | 0 | 0.00 | 2 | 37.70 | 36.85 | -2 | 1,248 | -0.16% |
|
| 2022/06/14 | 0 | 0.00 | 10 | 37.31 | 37.60 | -10 | 1,260 | -0.79% |
|
| 2022/06/13 | 3 | 36.80 | 0 | 0.00 | 37.40 | 3 | 1,270 | 0.24% |
|
| 2022/06/09 | 1 | 37.05 | 0 | 0.00 | 36.95 | 1 | 1,296 | 0.08% |
|
| 2022/06/07 | 1 | 36.85 | 0 | 0.00 | 36.85 | 1 | 1,318 | 0.08% |
|
| 2022/06/06 | 0 | 0.00 | 4 | 37.15 | 36.95 | -4 | 1,346 | -0.30% |
|
| 2022/05/31 | 1 | 37.40 | 3 | 37.38 | 37.00 | -2 | 1,509 | -0.13% |
|
| 2022/05/30 | 3 | 37.92 | 0 | 0.00 | 37.80 | 3 | 1,505 | 0.20% |
|
| 2022/05/27 | 1 | 38.00 | 0 | 0.00 | 37.70 | 1 | 1,514 | 0.07% |
|
| 2022/05/26 | 3 | 37.55 | 3 | 37.80 | 37.60 | 0 | 1,524 | 0.00% |
|
| 2022/05/25 | 2 | 37.78 | 0 | 0.00 | 37.90 | 2 | 1,543 | 0.13% |
|
| 2022/05/20 | 0 | 0.00 | 3 | 37.22 | 37.00 | -3 | 1,619 | -0.19% |
|
| 2022/05/19 | 1 | 37.05 | 0 | 0.00 | 37.15 | 1 | 1,641 | 0.06% |
|
| 2022/05/18 | 1 | 36.90 | 0 | 0.00 | 36.95 | 1 | 1,664 | 0.06% |
|
| 2022/05/16 | 1 | 36.50 | 1 | 36.45 | 36.40 | 0 | 1,688 | 0.00% |
|
| 2022/05/11 | 1 | 36.15 | 0 | 0.00 | 35.80 | 1 | 1,756 | 0.06% |
|
| 2022/05/10 | 0 | 0.00 | 25 | 34.80 | 35.65 | -25 | 1,790 | -1.40% |
|
| 2022/04/29 | 0 | 0.00 | 2 | 35.25 | 35.30 | -2 | 1,927 | -0.10% |
|
| 2022/04/28 | 0 | 0.00 | 6 | 34.79 | 35.00 | -6 | 1,956 | -0.31% |
|
| 2022/04/26 | 1 | 34.20 | 1 | 34.65 | 34.55 | 0 | 2,039 | 0.00% |
|
| 2022/04/25 | 2 | 34.35 | 14 | 34.13 | 34.55 | -12 | 2,059 | -0.58% |
|
| 2022/04/21 | 0 | 0.00 | 3 | 35.55 | 35.65 | -3 | 2,079 | -0.14% |
|
| 2022/04/20 | 1 | 35.75 | 0 | 0.00 | 35.65 | 1 | 2,095 | 0.05% |
|
| 2022/04/18 | 3 | 34.82 | 0 | 0.00 | 34.85 | 3 | 2,159 | 0.14% |
|
| 2022/04/15 | 11 | 35.19 | 8 | 35.53 | 35.05 | 3 | 2,202 | 0.14% |
|
| 2022/04/13 | 5 | 35.71 | 0 | 0.00 | 36.45 | 5 | 2,337 | 0.21% |
|
| 2022/04/12 | 5 | 35.00 | 3 | 35.38 | 35.55 | 2 | 2,434 | 0.08% |
|
| 2022/04/11 | 6 | 35.55 | 5 | 35.47 | 35.50 | 1 | 2,509 | 0.04% |
|
| 2022/04/07 | 2 | 36.50 | 0 | 0.00 | 36.20 | 2 | 3,324 | 0.06% |
|
| 2022/04/06 | 0 | 0.00 | 1 | 36.75 | 36.75 | -1 | 3,726 | -0.03% |
|
| 2022/03/30 | 1 | 37.35 | 1 | 37.15 | 37.25 | 0 | 3,959 | 0.00% |
|
| 2022/03/29 | 1 | 37.10 | 0 | 0.00 | 37.00 | 1 | 4,025 | 0.02% |
|
| 2022/03/28 | 1 | 36.80 | 0 | 0.00 | 37.20 | 1 | 4,037 | 0.02% |
|
| 2022/03/25 | 1 | 37.70 | 0 | 0.00 | 37.30 | 1 | 4,035 | 0.02% |
|
| 2022/03/24 | 1 | 37.30 | 2 | 38.22 | 38.10 | -1 | 4,025 | -0.03% |
|
| 2022/03/21 | 1 | 37.00 | 1 | 37.30 | 37.60 | 0 | 4,006 | 0.00% |
|
| 2022/03/16 | 11 | 34.85 | 0 | 0.00 | 34.85 | 11 | 3,945 | 0.28% |
|
| 2022/03/15 | 14 | 35.41 | 2 | 35.20 | 35.30 | 12 | 3,930 | 0.31% |
|
| 2022/03/10 | 0 | 0.00 | 3 | 36.50 | 36.55 | -3 | 3,893 | -0.08% |
|
| 2022/03/09 | 0 | 0.00 | 4 | 35.93 | 36.00 | -4 | 3,885 | -0.10% |
|
| 2022/03/08 | 25 | 36.06 | 3 | 36.47 | 35.40 | 22 | 3,864 | 0.57% |
|
| 2022/03/07 | 5 | 36.40 | 1 | 36.35 | 37.70 | 4 | 3,799 | 0.11% |
|
| 2022/03/04 | 10 | 38.14 | 8 | 37.79 | 37.80 | 2 | 3,737 | 0.05% |
|
| 2022/03/02 | 1 | 38.05 | 0 | 0.00 | 37.95 | 1 | 3,713 | 0.03% |
|
| 2022/03/01 | 0 | 0.00 | 1 | 38.05 | 38.00 | -1 | 3,691 | -0.03% |
|
| 2022/02/25 | 0 | 0.00 | 17 | 37.80 | 37.60 | -17 | 3,679 | -0.46% |
|
| 2022/02/24 | 22 | 37.52 | 0 | 0.00 | 37.10 | 22 | 3,662 | 0.60% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 38.30 | 38.35 | -1 | 3,595 | -0.03% |
|
| 2022/02/22 | 23 | 37.48 | 5 | 37.35 | 38.05 | 18 | 3,570 | 0.50% |
|
| 2022/02/21 | 15 | 37.97 | 11 | 37.82 | 38.05 | 4 | 3,555 | 0.11% |
|
| 2022/02/18 | 10 | 37.68 | 3 | 37.75 | 37.95 | 7 | 3,545 | 0.20% |
|
| 2022/02/17 | 36 | 37.55 | 5 | 37.40 | 37.40 | 31 | 3,531 | 0.88% |
|
| 2022/02/16 | 8 | 37.91 | 7 | 37.82 | 37.80 | 1 | 3,526 | 0.03% |
|
| 2022/02/15 | 17 | 37.76 | 5 | 37.43 | 37.40 | 12 | 3,564 | 0.34% |
|
| 2022/02/14 | 11 | 36.70 | 10 | 37.25 | 37.15 | 1 | 3,584 | 0.03% |
|
| 2022/02/11 | 28 | 37.46 | 21 | 37.40 | 37.50 | 7 | 3,573 | 0.20% |
|
| 2022/02/10 | 23 | 37.31 | 5 | 37.10 | 37.50 | 18 | 3,583 | 0.50% |
|
| 2022/02/09 | 17 | 36.94 | 17 | 37.20 | 37.20 | 0 | 3,560 | 0.00% |
|
| 2022/02/07 | 3 | 35.58 | 10 | 35.55 | 35.95 | -7 | 3,613 | -0.19% |
|
| 2022/01/26 | 1 | 35.00 | 1 | 35.40 | 35.25 | 0 | 3,684 | 0.00% |
|
| 2022/01/25 | 4 | 35.05 | 0 | 0.00 | 35.00 | 4 | 3,726 | 0.11% |
|
| 2022/01/24 | 6 | 34.91 | 0.1 | 34.70 | 35.95 | 5.9 | 3,728 | 0.16% |
|
| 2022/01/21 | 3 | 36.50 | 3 | 36.45 | 36.05 | 0 | 3,722 | 0.00% |
|
| 2022/01/20 | 8 | 36.96 | 8 | 36.87 | 37.15 | 0 | 3,695 | 0.00% |
|
| 2022/01/19 | 12.1 | 36.70 | 0 | 0.00 | 36.90 | 12.1 | 3,669 | 0.33% |
|
| 2022/01/18 | 5 | 36.40 | 1 | 36.60 | 36.90 | 4 | 3,587 | 0.11% |
|
| 2022/01/17 | 1 | 35.50 | 0 | 0.00 | 36.30 | 1 | 3,564 | 0.03% |
|
| 2022/01/14 | 2 | 35.15 | 3 | 34.92 | 35.35 | -1 | 3,545 | -0.03% |
|
| 2022/01/13 | 0 | 0.00 | 4 | 36.04 | 35.95 | -4 | 3,523 | -0.11% |
|
| 2022/01/12 | 1 | 36.00 | 2 | 36.25 | 36.05 | -1 | 3,506 | -0.03% |
|
| 2022/01/11 | 6 | 37.00 | 0 | 0.00 | 36.30 | 6 | 3,484 | 0.17% |
|
| 2022/01/10 | 7 | 37.45 | 0 | 0.00 | 37.05 | 7 | 3,429 | 0.20% |
|
| 2022/01/07 | 7 | 37.99 | 10 | 38.04 | 37.80 | -3 | 3,381 | -0.09% |
|
| 2022/01/06 | 2.2 | 37.42 | 2 | 37.50 | 37.70 | 0.2 | 3,263 | 0.01% |
|
| 2022/01/05 | 2 | 37.20 | 38 | 37.19 | 37.95 | -36 | 3,226 | -1.12% |
|
| 2022/01/04 | 19 | 38.01 | 6 | 38.10 | 37.55 | 13 | 3,122 | 0.42% |
|
| 2022/01/03 | 35 | 37.75 | 7 | 38.00 | 38.15 | 28 | 3,040 | 0.92% |
|
| 2021/12/30 | 37 | 39.50 | 74 | 38.87 | 38.90 | -37 | 2,873 | -1.29% |
|
| 2021/12/29 | 23 | 37.76 | 12 | 37.58 | 38.05 | 11 | 2,217 | 0.50% |
|
| 2021/12/28 | 10 | 35.70 | 26 | 35.84 | 36.20 | -16 | 1,822 | -0.88% |
|
| 2021/12/24 | 1 | 34.55 | 2 | 34.30 | 34.35 | -1 | 1,665 | -0.06% |
|
| 2021/12/23 | 4 | 34.15 | 0 | 0.00 | 34.45 | 4 | 1,645 | 0.24% |
|
| 2021/12/22 | 1 | 33.55 | 0 | 0.00 | 33.70 | 1 | 1,596 | 0.06% |
|
| 2021/12/14 | 0 | 0.00 | 2 | 32.55 | 32.55 | -2 | 1,623 | -0.12% |
|
| 2021/12/13 | 1 | 33.10 | 1 | 33.15 | 33.15 | 0 | 1,616 | 0.00% |
|
| 2021/12/10 | 4 | 33.39 | 8 | 33.35 | 33.30 | -4 | 1,619 | -0.25% |
|
| 2021/12/09 | 2 | 33.78 | 3 | 33.70 | 33.75 | -1 | 1,614 | -0.06% |
|
| 2021/12/08 | 4 | 34.24 | 3 | 34.17 | 34.15 | 1 | 1,610 | 0.06% |
|
| 2021/12/07 | 1 | 34.20 | 0 | 0.00 | 34.35 | 1 | 1,599 | 0.06% |
|
| 2021/12/06 | 4 | 34.01 | 0 | 0.00 | 34.10 | 4 | 1,591 | 0.25% |
|
| 2021/12/03 | 1.1 | 33.86 | 4 | 33.85 | 33.80 | -3 | 1,599 | -0.18% |
|
| 2021/12/01 | 2 | 34.18 | 0.2 | 34.10 | 34.25 | 1.8 | 1,653 | 0.11% |
|
| 2021/11/30 | 1 | 34.05 | 3 | 34.02 | 34.20 | -2 | 1,661 | -0.12% |
|
| 2021/11/29 | 2 | 33.33 | 0 | 0.00 | 33.25 | 2 | 1,659 | 0.12% |
|
| 2021/11/26 | 5 | 33.49 | 0 | 0.00 | 33.35 | 5 | 1,665 | 0.30% |
|
| 2021/11/25 | 1 | 34.25 | 0 | 0.00 | 34.25 | 1 | 1,679 | 0.06% |
|
| 2021/11/24 | 4 | 33.93 | 0 | 0.00 | 34.05 | 4 | 1,741 | 0.23% |
|
| 2021/11/23 | 1 | 33.95 | 0 | 0.00 | 33.85 | 1 | 1,734 | 0.06% |
|
| 2021/11/19 | 0 | 0.00 | 1 | 34.70 | 34.75 | -1 | 1,721 | -0.06% |
|
| 2021/11/18 | 5 | 34.74 | 1 | 35.10 | 34.65 | 4 | 1,713 | 0.23% |
|
| 2021/11/17 | 4 | 35.33 | 1 | 35.35 | 35.25 | 3 | 1,708 | 0.18% |
|
| 2021/11/16 | 2 | 35.83 | 7 | 36.04 | 35.75 | -5 | 1,699 | -0.29% |
|
| 2021/11/15 | 2 | 35.70 | 7 | 35.84 | 35.65 | -5 | 1,694 | -0.30% |
|
| 2021/11/12 | 2 | 35.20 | 0 | 0.00 | 35.20 | 2 | 1,690 | 0.12% |
|
| 2021/11/11 | 0 | 0.00 | 2 | 36.25 | 36.55 | -2 | 1,641 | -0.12% |
|
| 2021/11/09 | 1 | 35.45 | 7 | 35.35 | 35.30 | -6 | 1,595 | -0.38% |
|
| 2021/11/08 | 6 | 35.08 | 2 | 35.85 | 35.00 | 4 | 1,582 | 0.25% |
|
| 2021/11/05 | 6 | 35.33 | 1 | 35.50 | 35.15 | 5 | 1,605 | 0.31% |
|
| 2021/11/04 | 10 | 35.11 | 0 | 0.00 | 35.40 | 10 | 1,600 | 0.62% |
|
| 2021/11/03 | 1 | 34.65 | 22 | 34.78 | 35.45 | -21 | 1,553 | -1.35% |
|
| 2021/11/02 | 5 | 33.80 | 8 | 34.82 | 33.80 | -3 | 1,567 | -0.19% |
|
| 2021/11/01 | 1 | 34.00 | 6 | 34.38 | 34.00 | -5 | 1,536 | -0.33% |
|
| 2021/10/28 | 1 | 33.30 | 1 | 33.20 | 33.15 | 0 | 1,535 | 0.00% |
|
| 2021/10/27 | 4 | 32.70 | 1 | 32.80 | 32.85 | 3 | 1,569 | 0.19% |
|
| 2021/10/26 | 0.8 | 32.75 | 2 | 32.80 | 32.70 | -1.2 | 1,676 | -0.07% |
|
| 2021/10/22 | 1 | 32.00 | 4 | 31.96 | 32.00 | -3 | 1,805 | -0.17% |
|
| 2021/10/21 | 0 | 0.00 | 5 | 32.20 | 31.80 | -5 | 1,941 | -0.26% |
|
| 2021/10/20 | 2 | 31.90 | 0 | 0.00 | 32.05 | 2 | 2,127 | 0.09% |
|
| 2021/10/19 | 1 | 32.00 | 0 | 0.00 | 32.00 | 1 | 2,165 | 0.05% |
|
| 2021/10/14 | 1 | 30.15 | 0 | 0.00 | 30.25 | 1 | 2,326 | 0.04% |
|
| 2021/10/06 | 2 | 30.38 | 0 | 0.00 | 30.35 | 2 | 2,608 | 0.08% |
|
| 2021/10/05 | 0 | 0.00 | 1 | 30.85 | 30.80 | -1 | 2,835 | -0.04% |
|
| 2021/10/04 | 2 | 31.20 | 0 | 0.00 | 30.35 | 2 | 2,862 | 0.07% |
|
| 2021/10/01 | 8.1 | 31.27 | 1 | 31.70 | 31.20 | 7.1 | 2,982 | 0.24% |
|
| 2021/09/29 | 6 | 32.95 | 0 | 0.00 | 32.80 | 6 | 3,218 | 0.19% |
|
| 2021/09/28 | 5 | 34.57 | 7.2 | 34.73 | 34.20 | -2.2 | 3,243 | -0.07% |
|
| 2021/09/27 | 0 | 0.00 | 2 | 33.88 | 34.00 | -2 | 3,239 | -0.06% |
|
| 2021/09/24 | 1 | 33.15 | 2 | 33.25 | 33.25 | -1 | 3,250 | -0.03% |
|
| 2021/09/23 | 0 | 0.00 | 1 | 33.25 | 33.15 | -1 | 3,262 | -0.03% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 32.60 | 32.70 | -1 | 3,278 | -0.03% |
|
| 2021/09/17 | 1 | 33.10 | 0 | 0.00 | 33.10 | 1 | 3,291 | 0.03% |
|
| 2021/09/16 | 0 | 0.00 | 3 | 32.85 | 32.40 | -3 | 3,324 | -0.09% |
|
| 2021/09/13 | 0.2 | 33.45 | 0 | 0.00 | 32.95 | 0.2 | 3,390 | 0.00% |
|
| 2021/09/09 | 2 | 33.05 | 0 | 0.00 | 33.05 | 2 | 3,437 | 0.06% |
|
| 2021/09/08 | 11 | 33.36 | 3 | 33.20 | 33.05 | 8 | 3,445 | 0.23% |
|
| 2021/09/06 | 10 | 34.15 | 5 | 34.62 | 33.40 | 5 | 3,430 | 0.15% |
|
| 2021/09/03 | 1 | 34.15 | 3 | 34.40 | 34.15 | -2 | 3,404 | -0.06% |
|
| 2021/09/02 | 3.2 | 33.81 | 0 | 0.00 | 33.70 | 3.2 | 3,407 | 0.09% |
|
| 2021/09/01 | 1 | 34.70 | 0 | 0.00 | 34.65 | 1 | 3,404 | 0.03% |
|
| 2021/08/31 | 1 | 34.00 | 1 | 34.20 | 35.10 | 0 | 3,401 | 0.00% |
|
| 2021/08/30 | 5 | 34.23 | 5 | 34.38 | 34.65 | 0 | 3,389 | 0.00% |
|
| 2021/08/26 | 3 | 33.02 | 4 | 32.73 | 32.75 | -1 | 3,358 | -0.03% |
|
| 2021/08/25 | 2 | 32.80 | 3 | 32.75 | 32.85 | -1 | 3,380 | -0.03% |
|
| 2021/08/24 | 6 | 32.53 | 3 | 32.23 | 32.10 | 3 | 3,393 | 0.09% |
|
| 2021/08/23 | 1 | 31.40 | 4 | 32.13 | 32.30 | -3 | 3,428 | -0.09% |
|
| 2021/08/20 | 1 | 30.25 | 1 | 31.05 | 30.90 | 0 | 3,463 | 0.00% |
|
| 2021/08/19 | 2 | 30.90 | 0 | 0.00 | 30.75 | 2 | 3,530 | 0.06% |
|
| 2021/08/18 | 2 | 31.48 | 2 | 31.58 | 32.10 | 0 | 3,594 | 0.00% |
|
| 2021/08/17 | 2 | 31.33 | 0 | 0.00 | 31.20 | 2 | 3,595 | 0.06% |
|
| 2021/08/16 | 2 | 31.68 | 3 | 32.00 | 32.20 | -1 | 3,614 | -0.03% |
|
| 2021/08/13 | 1 | 32.85 | 0 | 0.00 | 32.85 | 1 | 3,637 | 0.03% |
|
| 2021/08/12 | 0 | 0.00 | 3 | 33.92 | 34.00 | -3 | 3,637 | -0.08% |
|
| 2021/08/11 | 9 | 33.16 | 3 | 33.90 | 33.00 | 6 | 3,656 | 0.16% |
|
| 2021/08/10 | 2 | 34.15 | 1 | 34.35 | 34.15 | 1 | 3,663 | 0.03% |
|
| 2021/08/09 | 6 | 35.53 | 1.2 | 36.04 | 35.05 | 4.8 | 3,710 | 0.13% |
|
| 2021/08/06 | 13 | 36.64 | 4 | 37.63 | 36.30 | 9 | 3,726 | 0.24% |
|
| 2021/08/05 | 2 | 36.78 | 1 | 36.95 | 36.85 | 1 | 3,741 | 0.03% |
|
| 2021/08/04 | 21 | 37.51 | 12 | 37.55 | 37.15 | 9 | 3,885 | 0.23% |
|
| 2021/08/03 | 4.2 | 37.85 | 0 | 0.00 | 37.80 | 4.2 | 3,933 | 0.11% |
|
| 2021/08/02 | 5 | 37.90 | 6 | 38.08 | 37.95 | -1 | 3,961 | -0.03% |
|
| 2021/07/30 | 9 | 37.91 | 24 | 38.35 | 37.50 | -15 | 3,961 | -0.38% |
|
| 2021/07/29 | 3 | 37.02 | 25 | 37.21 | 37.45 | -22 | 3,895 | -0.56% |
|
| 2021/07/28 | 36 | 36.47 | 31 | 36.79 | 37.00 | 5 | 3,911 | 0.13% |
|
| 2021/07/27 | 29 | 38.00 | 3 | 38.23 | 37.05 | 26 | 3,974 | 0.65% |
|
| 2021/07/26 | 10 | 37.68 | 49 | 38.15 | 38.90 | -39 | 3,940 | -0.99% |
|
| 2021/07/23 | 3 | 36.78 | 2 | 37.28 | 36.30 | 1 | 3,788 | 0.03% |
|
| 2021/07/22 | 5 | 36.73 | 4 | 37.08 | 36.40 | 1 | 3,789 | 0.03% |
|
| 2021/07/21 | 2 | 35.68 | 9 | 36.08 | 36.45 | -7 | 3,747 | -0.19% |
|
| 2021/07/20 | 6 | 35.78 | 2 | 36.10 | 35.40 | 4 | 3,728 | 0.11% |
|
| 2021/07/19 | 3 | 36.45 | 2 | 36.40 | 36.45 | 1 | 3,746 | 0.03% |
|
| 2021/07/16 | 16 | 36.32 | 10 | 36.29 | 36.15 | 6 | 3,854 | 0.16% |
|
| 2021/07/14 | 1 | 35.30 | 17 | 35.30 | 35.40 | -16 | 3,902 | -0.41% |
|
| 2021/07/13 | 14.2 | 36.64 | 0 | 0.00 | 36.15 | 14.2 | 4,012 | 0.35% |
|
| 2021/07/12 | 31 | 36.68 | 11 | 36.70 | 37.00 | 20 | 3,969 | 0.50% |
|
| 2021/07/09 | 1 | 34.00 | 1 | 34.90 | 34.95 | 0 | 3,774 | 0.00% |
|
| 2021/07/08 | 3 | 34.82 | 11 | 35.14 | 35.00 | -8 | 3,845 | -0.21% |
|
| 2021/07/07 | 18 | 35.51 | 23 | 35.42 | 35.80 | -5 | 3,856 | -0.13% |
|
| 2021/07/06 | 2 | 33.58 | 3 | 33.60 | 33.55 | -1 | 3,793 | -0.03% |
|
| 2021/07/02 | 2 | 32.10 | 1 | 33.45 | 33.30 | 1 | 4,049 | 0.02% |
|
| 2021/07/01 | 1 | 32.00 | 1 | 31.85 | 31.85 | 0 | 4,296 | 0.00% |
|
| 2021/06/30 | 0 | 0.00 | 2 | 32.78 | 33.00 | -2 | 4,350 | -0.05% |
|
| 2021/06/29 | 5 | 32.47 | 0 | 0.00 | 32.20 | 5 | 4,416 | 0.11% |
|
| 2021/06/25 | 6 | 33.30 | 1 | 33.30 | 33.10 | 5 | 4,603 | 0.11% |
|
| 2021/06/24 | 0 | 0.00 | 1 | 32.55 | 32.75 | -1 | 4,607 | -0.02% |
|
| 2021/06/23 | 0 | 0.00 | 4 | 32.28 | 32.30 | -4 | 4,614 | -0.09% |
|
| 2021/06/22 | 2 | 31.10 | 1 | 31.50 | 31.05 | 1 | 4,626 | 0.02% |
|
| 2021/06/21 | 7 | 31.56 | 0 | 0.00 | 31.00 | 7 | 4,694 | 0.15% |
|
| 2021/06/18 | 3 | 32.30 | 0 | 0.00 | 32.20 | 3 | 4,732 | 0.06% |
|
| 2021/06/17 | 27 | 32.41 | 0 | 0.00 | 32.70 | 27 | 4,822 | 0.56% |
|
| 2021/06/16 | 0 | 0.00 | 3 | 32.70 | 32.55 | -3 | 5,119 | -0.06% |
|
| 2021/06/15 | 3 | 32.58 | 0 | 0.00 | 32.60 | 3 | 5,234 | 0.06% |
|
| 2021/06/11 | 4 | 32.85 | 0 | 0.00 | 32.70 | 4 | 5,408 | 0.07% |
|
| 2021/06/10 | 0 | 0.00 | 1 | 32.55 | 32.60 | -1 | 5,812 | -0.02% |
|
| 2021/06/08 | 2 | 33.28 | 1 | 33.75 | 33.25 | 1 | 5,989 | 0.02% |
|
| 2021/06/07 | 5 | 32.10 | 0 | 0.00 | 32.55 | 5 | 6,107 | 0.08% |
|
| 2021/06/04 | 4 | 33.05 | 0 | 0.00 | 32.80 | 4 | 6,138 | 0.07% |
|
| 2021/06/03 | 0 | 0.00 | 2 | 33.65 | 33.30 | -2 | 6,229 | -0.03% |
|
| 2021/06/01 | 3 | 34.15 | 0 | 0.00 | 33.95 | 3 | 6,466 | 0.05% |
|
| 2021/05/27 | 3 | 33.05 | 0 | 0.00 | 33.40 | 3 | 6,960 | 0.04% |
|
| 2021/05/26 | 9 | 34.77 | 16 | 34.43 | 33.90 | -7 | 7,138 | -0.10% |
|
| 2021/05/25 | 0 | 0.00 | 7 | 33.62 | 33.80 | -7 | 7,330 | -0.10% |
|
| 2021/05/24 | 1 | 32.80 | 2 | 33.13 | 32.95 | -1 | 8,143 | -0.01% |
|
| 2021/05/21 | 2 | 32.35 | 4 | 32.54 | 32.60 | -2 | 8,528 | -0.02% |
|
| 2021/05/20 | 0 | 0.00 | 1 | 31.90 | 31.10 | -1 | 8,896 | -0.01% |
|
| 2021/05/19 | 4 | 32.18 | 0 | 0.00 | 31.90 | 4 | 9,747 | 0.04% |
|
| 2021/05/18 | 2 | 30.83 | 6.1 | 31.28 | 31.65 | -4.1 | 9,899 | -0.04% |
|
| 2021/05/17 | 6 | 29.73 | 3 | 29.92 | 29.20 | 3 | 10,211 | 0.03% |
|
| 2021/05/14 | 2 | 32.20 | 1 | 31.20 | 31.45 | 1 | 10,261 | 0.01% |
|
| 2021/05/13 | 2 | 31.85 | 5 | 32.15 | 31.80 | -3 | 10,250 | -0.03% |
|
| 2021/05/12 | 4.1 | 31.41 | 22 | 32.27 | 31.10 | -17.9 | 10,182 | -0.18% |
|
| 2021/05/11 | 4 | 34.51 | 14 | 34.46 | 33.70 | -10 | 10,011 | -0.10% |
|
| 2021/05/10 | 4 | 37.31 | 1 | 36.30 | 36.05 | 3 | 9,960 | 0.03% |
|
| 2021/05/07 | 6 | 36.53 | 1 | 37.50 | 37.35 | 5 | 9,972 | 0.05% |
|
| 2021/05/06 | 2 | 36.30 | 0 | 0.00 | 35.75 | 2 | 9,967 | 0.02% |
|
| 2021/05/05 | 6 | 37.33 | 1 | 37.30 | 36.10 | 5 | 9,969 | 0.05% |
|
| 2021/05/04 | 9 | 35.91 | 65 | 36.73 | 36.70 | -56 | 10,043 | -0.56% |
|
| 2021/05/03 | 22 | 38.58 | 14 | 38.35 | 37.90 | 8 | 10,004 | 0.08% |
|
| 2021/04/29 | 6 | 39.87 | 2 | 40.23 | 39.80 | 4 | 9,979 | 0.04% |
|
| 2021/04/28 | 10 | 39.96 | 1 | 40.00 | 40.00 | 9 | 10,111 | 0.09% |
|
| 2021/04/27 | 5 | 40.26 | 8 | 40.24 | 40.15 | -3 | 10,481 | -0.03% |
|
| 2021/04/26 | 14 | 40.46 | 9 | 40.84 | 40.45 | 5 | 10,592 | 0.05% |
|
| 2021/04/23 | 7 | 39.89 | 4 | 40.53 | 40.65 | 3 | 10,641 | 0.03% |
|
| 2021/04/22 | 29 | 40.58 | 14 | 41.13 | 40.05 | 15 | 10,662 | 0.14% |
|
| 2021/04/21 | 1 | 41.70 | 2 | 41.85 | 41.65 | -1 | 10,551 | -0.01% |
|
| 2021/04/20 | 6 | 41.75 | 5 | 41.97 | 41.70 | 1 | 10,528 | 0.01% |
|
| 2021/04/19 | 10 | 42.35 | 34 | 42.31 | 41.85 | -24 | 10,554 | -0.23% |
|
| 2021/04/16 | 0 | 0.00 | 29 | 41.76 | 41.95 | -29 | 10,462 | -0.28% |
|
| 2021/04/15 | 1 | 41.00 | 8 | 41.13 | 40.90 | -7 | 10,458 | -0.07% |
|
| 2021/04/14 | 19 | 39.88 | 2.2 | 40.27 | 40.70 | 16.8 | 10,550 | 0.16% |
|
| 2021/04/13 | 30 | 41.00 | 20.2 | 41.53 | 40.45 | 9.8 | 10,799 | 0.09% |
|
| 2021/04/12 | 6 | 42.24 | 6.1 | 42.16 | 42.15 | -0.1 | 10,706 | 0.00% |
|
| 2021/04/09 | 13 | 42.10 | 113 | 41.74 | 42.70 | -100 | 10,688 | -0.94% |
大賣/
|
| 2021/04/08 | 6.2 | 41.78 | 42 | 41.75 | 41.60 | -35.8 | 10,495 | -0.34% |
|
| 2021/04/07 | 157.2 | 42.46 | 11 | 41.95 | 42.05 | 146.2 | 10,456 | 1.40% |
大買/鉅額交易
|
| 2021/04/06 | 6 | 41.34 | 5 | 41.25 | 41.00 | 1 | 10,213 | 0.01% |
|
| 2021/04/01 | 5 | 40.76 | 6 | 41.16 | 40.95 | -1 | 10,187 | -0.01% |
|
| 2021/03/31 | 7 | 40.81 | 2 | 40.88 | 40.75 | 5 | 10,176 | 0.05% |
|
| 2021/03/30 | 23 | 41.14 | 35.5 | 41.29 | 40.95 | -12.5 | 10,164 | -0.12% |
|
| 2021/03/29 | 3 | 40.17 | 6 | 40.32 | 40.10 | -3 | 10,085 | -0.03% |
|
| 2021/03/26 | 2 | 40.05 | 3 | 40.18 | 40.25 | -1 | 10,103 | -0.01% |
|
| 2021/03/25 | 6 | 39.80 | 9 | 39.78 | 39.70 | -3 | 10,130 | -0.03% |
|
| 2021/03/24 | 7 | 40.03 | 2 | 40.30 | 40.00 | 5 | 10,140 | 0.05% |
|
| 2021/03/23 | 9 | 41.44 | 15 | 41.34 | 40.80 | -6 | 10,106 | -0.06% |
|
| 2021/03/22 | 21 | 41.43 | 5 | 41.56 | 41.30 | 16 | 10,085 | 0.16% |
|
| 2021/03/19 | 4 | 41.38 | 3 | 41.28 | 41.20 | 1 | 10,052 | 0.01% |
|
| 2021/03/18 | 14 | 41.38 | 4 | 41.10 | 40.95 | 10 | 9,930 | 0.10% |
|
| 2021/03/17 | 27 | 41.94 | 15 | 41.82 | 41.40 | 12 | 10,055 | 0.12% |
|
| 2021/03/16 | 39 | 42.29 | 26 | 42.22 | 42.20 | 13 | 9,941 | 0.13% |
|
| 2021/03/15 | 7 | 40.33 | 6 | 40.24 | 40.10 | 1 | 9,613 | 0.01% |
|
| 2021/03/12 | 7.1 | 40.12 | 0 | 0.00 | 40.00 | 7.1 | 9,700 | 0.07% |
|
| 2021/03/11 | 14 | 39.96 | 14 | 40.19 | 40.35 | 0 | 9,705 | 0.00% |
|
| 2021/03/10 | 2 | 39.05 | 17 | 39.25 | 39.10 | -15 | 9,705 | -0.15% |
|
| 2021/03/09 | 15 | 38.87 | 6 | 39.31 | 38.80 | 9 | 9,839 | 0.09% |
|
| 2021/03/08 | 12 | 39.46 | 3 | 39.52 | 39.20 | 9 | 9,999 | 0.09% |
|
| 2021/03/05 | 10 | 39.26 | 2 | 39.60 | 39.15 | 8 | 10,478 | 0.08% |
|
| 2021/03/04 | 20 | 39.98 | 9 | 39.95 | 39.55 | 11 | 10,658 | 0.10% |
|
| 2021/03/03 | 3 | 39.88 | 3 | 40.20 | 40.95 | 0 | 10,838 | 0.00% |
|
| 2021/03/02 | 9 | 42.07 | 16 | 41.57 | 40.90 | -7 | 10,812 | -0.06% |
|
| 2021/02/26 | 11 | 41.94 | 10 | 42.26 | 41.90 | 1 | 10,673 | 0.01% |
|
| 2021/02/25 | 23 | 42.41 | 22 | 42.43 | 41.50 | 1 | 10,450 | 0.01% |
|
| 2021/02/24 | 86 | 43.45 | 61.2 | 42.27 | 41.40 | 24.8 | 10,258 | 0.24% |
|
| 2021/02/23 | 30 | 40.78 | 26 | 39.97 | 42.90 | 4 | 9,568 | 0.04% |
|
| 2021/02/22 | 39 | 39.25 | 32 | 39.23 | 39.00 | 7 | 9,177 | 0.08% |
|
| 2021/02/19 | 58.5 | 40.52 | 43 | 40.63 | 40.70 | 15.5 | 8,798 | 0.18% |
|
| 2021/02/18 | 20 | 36.57 | 10 | 37.40 | 38.10 | 10 | 7,979 | 0.13% |
|
| 2021/02/17 | 56 | 32.94 | 15 | 33.00 | 34.65 | 41 | 7,929 | 0.52% |
|
| 2021/02/05 | 43 | 31.61 | 8 | 31.88 | 31.50 | 35 | 7,740 | 0.45% |
|
| 2021/02/04 | 2 | 30.90 | 1 | 31.00 | 30.80 | 1 | 7,638 | 0.01% |
|
| 2021/02/03 | 0 | 0.00 | 3 | 30.72 | 30.75 | -3 | 7,621 | -0.04% |
|
| 2021/02/01 | 2 | 29.83 | 25 | 29.50 | 29.95 | -23 | 7,617 | -0.30% |
|
| 2021/01/29 | 10 | 30.26 | 5 | 30.90 | 30.00 | 5 | 7,592 | 0.07% |
|
| 2021/01/28 | 9 | 30.67 | 0 | 0.00 | 30.65 | 9 | 7,551 | 0.12% |
|
| 2021/01/27 | 5 | 31.20 | 5 | 31.26 | 31.40 | 0 | 7,559 | 0.00% |
|
| 2021/01/26 | 9 | 32.01 | 1 | 31.10 | 31.25 | 8 | 7,534 | 0.11% |
|
| 2021/01/25 | 4 | 31.83 | 25 | 31.68 | 32.15 | -21 | 7,443 | -0.28% |
|
| 2021/01/22 | 2 | 31.75 | 7 | 31.70 | 31.40 | -5 | 7,422 | -0.07% |
|
| 2021/01/21 | 13 | 31.87 | 25 | 31.86 | 31.75 | -12 | 7,404 | -0.16% |
|
| 2021/01/20 | 22 | 32.55 | 16 | 32.75 | 31.15 | 6 | 7,342 | 0.08% |
|
| 2021/01/19 | 8 | 31.13 | 0 | 0.00 | 31.15 | 8 | 6,985 | 0.11% |
|
| 2021/01/18 | 5 | 29.25 | 2 | 28.85 | 29.70 | 3 | 6,952 | 0.04% |
|
| 2021/01/15 | 8 | 29.76 | 4 | 29.64 | 29.50 | 4 | 7,003 | 0.06% |
|
| 2021/01/14 | 1 | 30.25 | 3 | 30.27 | 30.40 | -2 | 6,993 | -0.03% |
|
| 2021/01/13 | 6 | 30.40 | 1 | 30.70 | 30.40 | 5 | 6,991 | 0.07% |
|
| 2021/01/12 | 0 | 0.00 | 1 | 30.40 | 30.45 | -1 | 6,964 | -0.01% |
|
| 2021/01/11 | 2 | 31.35 | 8 | 31.22 | 31.25 | -6 | 6,891 | -0.09% |
|
| 2021/01/08 | 14 | 31.11 | 9 | 30.73 | 30.70 | 5 | 6,855 | 0.07% |
|
| 2021/01/07 | 9 | 31.68 | 13 | 31.43 | 31.65 | -4 | 6,777 | -0.06% |
|
| 2021/01/06 | 32 | 32.63 | 31 | 32.48 | 32.10 | 1 | 6,660 | 0.02% |
|
| 2021/01/05 | 0 | 0.00 | 1 | 31.30 | 31.25 | -1 | 6,326 | -0.02% |
|
| 2021/01/04 | 19 | 31.51 | 19 | 31.66 | 31.20 | 0 | 6,316 | 0.00% |
|
| 2020/12/31 | 2 | 30.35 | 0 | 0.00 | 30.65 | 2 | 6,150 | 0.03% |
|
| 2020/12/30 | 5 | 30.83 | 5 | 30.52 | 30.55 | 0 | 6,122 | 0.00% |
|
| 2020/12/29 | 8 | 30.14 | 0 | 0.00 | 30.05 | 8 | 6,084 | 0.13% |
|
| 2020/12/28 | 0 | 0.00 | 1 | 30.65 | 30.55 | -1 | 6,051 | -0.02% |
|
| 2020/12/23 | 0 | 0.00 | 3 | 30.08 | 30.30 | -3 | 5,901 | -0.05% |
|
| 2020/12/22 | 0 | 0.00 | 2 | 29.53 | 29.35 | -2 | 5,852 | -0.03% |
|
| 2020/12/21 | 0 | 0.00 | 2 | 29.78 | 30.10 | -2 | 5,835 | -0.03% |
|
| 2020/12/18 | 6 | 30.24 | 1 | 30.25 | 30.10 | 5 | 5,827 | 0.09% |
|
| 2020/12/17 | 4 | 30.30 | 0 | 0.00 | 30.75 | 4 | 5,848 | 0.07% |
|
| 2020/12/16 | 4 | 30.58 | 10 | 30.75 | 30.90 | -6 | 6,120 | -0.10% |
|
| 2020/12/15 | 0 | 0.00 | 4 | 30.65 | 30.25 | -4 | 6,492 | -0.06% |
|
| 2020/12/14 | 16 | 31.62 | 13 | 31.90 | 31.20 | 3 | 6,487 | 0.05% |
|
| 2020/12/11 | 13 | 31.68 | 19 | 31.31 | 32.10 | -6 | 6,316 | -0.09% |
|
| 2020/12/10 | 3 | 30.43 | 1 | 30.90 | 30.20 | 2 | 6,071 | 0.03% |
|
| 2020/12/09 | 2.2 | 30.99 | 6 | 30.76 | 30.90 | -3.8 | 5,998 | -0.06% |
|
| 2020/12/08 | 18 | 30.96 | 18 | 31.01 | 30.75 | 0 | 5,936 | 0.00% |
|
| 2020/12/07 | 6 | 30.18 | 3 | 30.13 | 30.20 | 3 | 5,800 | 0.05% |
|
| 2020/12/04 | 25 | 30.10 | 21 | 30.08 | 30.05 | 4 | 5,702 | 0.07% |
|
| 2020/12/03 | 23 | 30.07 | 18 | 30.23 | 29.90 | 5 | 5,587 | 0.09% |
|
| 2020/12/02 | 42 | 30.95 | 39 | 30.56 | 30.80 | 3 | 5,423 | 0.06% |
|
| 2020/12/01 | 24 | 31.16 | 21 | 31.11 | 30.75 | 3 | 5,180 | 0.06% |
|
| 2020/11/30 | 17 | 28.64 | 9 | 29.01 | 29.15 | 8 | 4,568 | 0.18% |
|
| 2020/11/27 | 29 | 25.83 | 20 | 25.91 | 26.50 | 9 | 4,302 | 0.21% |
|
| 2020/11/26 | 7 | 24.39 | 17 | 24.41 | 24.50 | -10 | 3,983 | -0.25% |
|
| 2020/11/25 | 8 | 23.40 | 9 | 23.31 | 23.25 | -1 | 3,866 | -0.03% |
|
| 2020/11/24 | 2 | 23.93 | 1 | 23.75 | 23.80 | 1 | 3,839 | 0.03% |
|
| 2020/11/23 | 23 | 24.14 | 9 | 24.35 | 24.00 | 14 | 3,879 | 0.36% |
|
| 2020/11/20 | 7 | 23.69 | 30 | 23.61 | 24.05 | -23 | 3,850 | -0.60% |
|
| 2020/11/19 | 0 | 0.00 | 54 | 23.30 | 23.20 | -54 | 3,745 | -1.44% |
|
| 2020/11/18 | 3 | 23.38 | 0 | 0.00 | 23.25 | 3 | 3,772 | 0.08% |
|
| 2020/11/17 | 4 | 23.13 | 11 | 23.20 | 23.40 | -7 | 3,841 | -0.18% |
|
| 2020/11/16 | 28 | 23.32 | 4 | 23.85 | 23.40 | 24 | 3,949 | 0.61% |
|
| 2020/11/13 | 0 | 0.00 | 54 | 22.98 | 23.15 | -54 | 4,346 | -1.24% |
|
| 2020/11/12 | 0 | 0.00 | 14 | 22.09 | 22.05 | -14 | 5,003 | -0.28% |
|
| 2020/11/11 | 0 | 0.00 | 3 | 22.10 | 22.05 | -3 | 4,978 | -0.06% |
|
| 2020/11/10 | 8 | 21.92 | 6 | 22.14 | 21.95 | 2 | 4,954 | 0.04% |
|
| 2020/11/09 | 0 | 0.00 | 2 | 21.95 | 21.80 | -2 | 4,916 | -0.04% |
|
| 2020/11/05 | 5 | 22.01 | 0 | 0.00 | 21.90 | 5 | 4,880 | 0.10% |
|
| 2020/11/04 | 5 | 22.10 | 8 | 22.13 | 22.10 | -3 | 4,860 | -0.06% |
|
| 2020/11/03 | 5 | 21.75 | 0 | 0.00 | 21.70 | 5 | 4,811 | 0.10% |
|
| 2020/11/02 | 3 | 21.68 | 0 | 0.00 | 21.70 | 3 | 4,785 | 0.06% |
|
| 2020/10/30 | 10 | 22.43 | 3 | 22.65 | 22.05 | 7 | 4,746 | 0.15% |
|
| 2020/10/29 | 6 | 22.01 | 6 | 21.78 | 22.20 | 0 | 4,640 | 0.00% |
|
| 2020/10/28 | 19 | 22.48 | 17 | 22.55 | 22.30 | 2 | 4,576 | 0.04% |
|
| 2020/10/27 | 5 | 22.02 | 21 | 22.17 | 22.20 | -16 | 4,444 | -0.36% |
|
| 2020/10/26 | 20 | 22.17 | 29 | 22.00 | 22.10 | -9 | 4,392 | -0.20% |
|
| 2020/10/23 | 16 | 21.89 | 18 | 21.80 | 21.65 | -2 | 4,268 | -0.05% |
|
| 2020/10/22 | 23 | 20.62 | 17 | 20.90 | 21.60 | 6 | 4,122 | 0.15% |
|
| 2020/10/21 | 5 | 20.54 | 25 | 20.67 | 20.50 | -20 | 4,049 | -0.49% |
|
| 2020/10/19 | 5 | 20.10 | 0 | 0.00 | 20.10 | 5 | 4,000 | 0.12% |
|
| 2020/10/15 | 0 | 0.00 | 50 | 20.25 | 20.25 | -50 | 3,954 | -1.26% |
|
| 2020/10/14 | 5 | 20.40 | 0 | 0.00 | 20.25 | 5 | 3,920 | 0.13% |
|
| 2020/10/12 | 0 | 0.00 | 4 | 20.60 | 20.70 | -4 | 3,863 | -0.10% |
|
| 2020/10/08 | 10 | 20.21 | 10 | 20.10 | 20.15 | 0 | 3,812 | 0.00% |
|
| 2020/10/07 | 0 | 0.00 | 5 | 20.25 | 20.10 | -5 | 3,794 | -0.13% |
|
| 2020/10/06 | 0 | 0.00 | 4 | 20.15 | 20.20 | -4 | 3,773 | -0.11% |
|
| 2020/09/29 | 3 | 19.80 | 0 | 0.00 | 19.80 | 3 | 3,717 | 0.08% |
|
| 2020/09/28 | 0 | 0.00 | 3 | 19.90 | 19.85 | -3 | 3,704 | -0.08% |
|
| 2020/09/25 | 1 | 19.55 | 10 | 19.75 | 19.40 | -9 | 3,684 | -0.24% |
|
| 2020/09/24 | 8 | 19.74 | 3 | 19.90 | 19.70 | 5 | 3,638 | 0.14% |
|
| 2020/09/23 | 10 | 20.35 | 0 | 0.00 | 20.30 | 10 | 3,591 | 0.28% |
|
| 2020/09/22 | 21 | 20.51 | 6 | 20.46 | 20.40 | 15 | 3,536 | 0.42% |
|
| 2020/09/21 | 31 | 21.61 | 8 | 21.54 | 21.35 | 23 | 3,446 | 0.67% |
|
| 2020/09/18 | 11 | 21.25 | 11 | 21.33 | 21.90 | 0 | 3,120 | 0.00% |
|
| 2020/09/17 | 8.1 | 19.60 | 18 | 19.70 | 19.95 | -9.9 | 2,690 | -0.37% |
|
| 2020/09/15 | 0 | 0.00 | 4 | 19.20 | 19.15 | -4 | 2,599 | -0.15% |
|
| 2020/09/14 | 7 | 19.15 | 4 | 19.15 | 19.10 | 3 | 2,585 | 0.12% |
|
| 2020/09/11 | 5 | 19.06 | 0 | 0.00 | 19.00 | 5 | 2,574 | 0.19% |
|
| 2020/09/10 | 6 | 19.35 | 0 | 0.00 | 19.30 | 6 | 2,547 | 0.24% |
|
| 2020/09/09 | 2 | 19.50 | 0 | 0.00 | 19.45 | 2 | 2,511 | 0.08% |
|
| 2020/09/07 | 1 | 19.20 | 5 | 19.25 | 19.10 | -4 | 2,452 | -0.16% |
|
| 2020/09/04 | 4 | 19.06 | 13 | 19.02 | 19.15 | -9 | 2,422 | -0.37% |
|
| 2020/09/03 | 12 | 19.31 | 5 | 19.25 | 19.25 | 7 | 2,383 | 0.29% |
|
| 2020/09/02 | 2 | 19.38 | 1 | 19.40 | 19.35 | 1 | 2,347 | 0.04% |
|
| 2020/09/01 | 0 | 0.00 | 6 | 19.60 | 19.55 | -6 | 2,303 | -0.26% |
|
| 2020/08/31 | 3 | 20.02 | 13 | 20.10 | 20.10 | -10 | 2,237 | -0.45% |
|
| 2020/08/28 | 12 | 19.12 | 5 | 19.43 | 19.60 | 7 | 2,169 | 0.32% |
|
| 2020/08/27 | 10 | 19.39 | 3 | 19.50 | 19.20 | 7 | 2,115 | 0.33% |
|
| 2020/08/25 | 9 | 19.19 | 4 | 19.24 | 19.20 | 5 | 1,967 | 0.25% |
|
| 2020/08/24 | 12 | 19.40 | 3 | 19.35 | 19.30 | 9 | 1,912 | 0.47% |
|
| 2020/08/21 | 9 | 20.05 | 4 | 19.84 | 20.00 | 5 | 1,847 | 0.27% |
|
| 2020/08/20 | 47 | 19.79 | 45 | 20.23 | 19.90 | 2 | 1,734 | 0.12% |
|
| 2020/08/19 | 193 | 22.25 | 216 | 22.39 | 20.70 | -23 | 1,560 | -1.47% |
大買/大賣/
|
| 2020/08/18 | 191 | 22.92 | 185 | 22.93 | 22.95 | 6 | 1,016 | 0.59% |
大買/大賣/
|
| 2020/08/05 | 9 | 189.50 | 4 | 189.25 | 190.00 | 5 | 164 | 3.04% |
|
| 2020/08/04 | 1 | 187.00 | 5 | 187.20 | 188.50 | -4 | 158 | -2.53% |
|
| 2020/08/03 | 1 | 183.50 | 0 | 0.00 | 184.00 | 1 | 149 | 0.67% |
|
| 2020/07/30 | 6 | 178.50 | 12 | 177.54 | 178.00 | -6 | 139 | -4.30% |
|
| 2020/07/28 | 1 | 169.00 | 0 | 0.00 | 169.50 | 1 | 132 | 0.75% |
|
| 2020/07/27 | 5 | 169.00 | 0 | 0.00 | 169.00 | 5 | 132 | 3.77% |
|
| 2020/07/24 | 3 | 170.50 | 8 | 169.50 | 169.00 | -5 | 132 | -3.77% |
|
| 2020/07/23 | 2 | 172.00 | 5 | 172.00 | 172.00 | -3 | 131 | -2.28% |
|
| 2020/07/21 | 5 | 168.00 | 0 | 0.00 | 171.50 | 5 | 127 | 3.93% |
|
| 2020/07/14 | 1 | 166.00 | 0 | 0.00 | 165.50 | 1 | 105 | 0.95% |
|
| 2020/07/08 | 2 | 168.50 | 0 | 0.00 | 168.50 | 2 | 101 | 1.98% |
|
| 2020/06/23 | 0 | 164.50 | 0 | 0.00 | 164.50 | 0 | 104 | 0.00% |
|
| 2020/06/22 | 2 | 165.50 | 0 | 0.00 | 166.00 | 2 | 106 | 1.88% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 160.50 | 159.00 | -1 | 142 | -0.70% |
|
| 2020/04/24 | 1 | 150.00 | 0 | 0.00 | 149.50 | 1 | 155 | 0.64% |
|
| 2020/04/07 | 0 | 0.00 | 1 | 140.00 | 144.00 | -1 | 160 | -0.62% |
|
| 2020/03/25 | 1 | 138.50 | 0 | 0.00 | 140.00 | 1 | 149 | 0.67% |
|
| 2020/03/17 | 1 | 134.50 | 0 | 0.00 | 132.50 | 1 | 136 | 0.74% |
|
| 2020/03/13 | 1 | 142.00 | 0 | 0.00 | 146.00 | 1 | 129 | 0.77% |
|
| 2020/03/12 | 1 | 151.00 | 0 | 0.00 | 151.50 | 1 | 126 | 0.79% |
|
| 2020/03/09 | 0 | 0.00 | 1 | 161.50 | 161.00 | -1 | 118 | -0.85% |
|
| 2020/02/04 | 1 | 161.00 | 0 | 0.00 | 163.50 | 1 | 143 | 0.70% |
|
| 2020/02/03 | 1 | 156.00 | 1 | 158.50 | 161.00 | 0 | 144 | 0.00% |
|
| 2020/01/09 | 1 | 172.50 | 0 | 0.00 | 173.00 | 1 | 153 | 0.65% |
|
| 2019/12/18 | 3 | 174.67 | 0 | 0.00 | 174.50 | 3 | 140 | 2.13% |
|
| 2019/12/16 | 0 | 0.00 | 1 | 175.00 | 174.50 | -1 | 140 | -0.71% |
|
| 2019/12/06 | 1 | 176.50 | 0 | 0.00 | 176.50 | 1 | 148 | 0.68% |
|
| 2019/11/21 | 0 | 0.00 | 1 | 175.50 | 176.50 | -1 | 143 | -0.70% |
|
| 2019/11/20 | 1 | 176.50 | 0 | 0.00 | 177.00 | 1 | 142 | 0.70% |
|
| 2019/11/15 | 0 | 0.00 | 2 | 180.50 | 180.50 | -2 | 139 | -1.44% |
|
| 2019/11/14 | 2 | 180.50 | 0 | 0.00 | 180.00 | 2 | 139 | 1.44% |
|
| 2019/11/13 | 0 | 0.00 | 1 | 185.00 | 182.50 | -1 | 138 | -0.72% |
|
| 2019/11/11 | 0 | 0.00 | 2 | 180.25 | 178.50 | -2 | 136 | -1.47% |
|
| 2019/11/08 | 1 | 176.00 | 0 | 0.00 | 176.50 | 1 | 130 | 0.76% |
|
| 2019/11/06 | 1 | 174.50 | 0 | 0.00 | 177.00 | 1 | 130 | 0.77% |
|
| 2019/11/05 | 0 | 0.00 | 1 | 176.00 | 176.00 | -1 | 128 | -0.78% |
|
| 2019/11/04 | 0 | 0.00 | 1 | 180.00 | 178.00 | -1 | 131 | -0.76% |
|
| 2019/10/31 | 0 | 0.00 | 1 | 171.50 | 171.50 | -1 | 123 | -0.81% |
|
| 2019/10/30 | 1 | 171.50 | 0 | 0.00 | 172.00 | 1 | 121 | 0.82% |
|
| 2019/10/28 | 0 | 0.00 | 4 | 171.88 | 171.00 | -4 | 119 | -3.36% |
|
| 2019/10/25 | 0 | 0.00 | 2 | 166.50 | 168.00 | -2 | 112 | -1.78% |
|
| 2019/10/23 | 0 | 0.00 | 2 | 163.00 | 163.00 | -2 | 108 | -1.84% |
|
| 2019/09/19 | 0 | 0.00 | 1 | 164.50 | 163.50 | -1 | 153 | -0.65% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 164.00 | 165.00 | -1 | 160 | -0.62% |
|
| 2019/09/11 | 3 | 163.67 | 0 | 0.00 | 163.50 | 3 | 159 | 1.89% |
|
| 2019/08/20 | 1 | 158.50 | 0 | 0.00 | 157.50 | 1 | 167 | 0.60% |
|
| 2019/08/16 | 1 | 157.50 | 0 | 0.00 | 159.00 | 1 | 169 | 0.59% |
|
| 2019/08/14 | 4 | 157.88 | 0 | 0.00 | 160.00 | 4 | 170 | 2.35% |
|
| 2019/08/13 | 0 | 0.00 | 1 | 155.00 | 155.50 | -1 | 170 | -0.59% |
|
| 2019/08/07 | 1 | 150.00 | 0 | 0.00 | 147.00 | 1 | 177 | 0.56% |
|
| 2019/07/30 | 0 | 0.00 | 1 | 158.50 | 159.00 | -1 | 197 | -0.51% |
|
| 2019/07/24 | 0 | 0.00 | 0.1 | 160.00 | 161.50 | -0.1 | 217 | -0.06% |
|
| 2019/07/23 | 1 | 161.50 | 0 | 0.00 | 161.50 | 1 | 219 | 0.46% |
|
| 2019/07/22 | 5 | 162.00 | 0 | 0.00 | 161.50 | 5 | 221 | 2.26% |
|
| 2019/07/16 | 1 | 164.00 | 0 | 0.00 | 162.50 | 1 | 233 | 0.43% |
|
| 2019/07/15 | 1 | 173.00 | 0 | 0.00 | 172.50 | 1 | 226 | 0.44% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 169.00 | 174.00 | -1 | 240 | -0.42% |
|
| 2019/07/03 | 1.1 | 165.83 | 0 | 0.00 | 168.00 | 1.1 | 235 | 0.46% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 160.50 | 164.50 | -1 | 242 | -0.41% |
|
| 2019/06/20 | 0.1 | 157.00 | 1 | 155.00 | 157.50 | -1 | 252 | -0.38% |
|
| 2019/06/19 | 0 | 0.00 | 2 | 151.00 | 151.00 | -2 | 255 | -0.78% |
|
| 2019/06/18 | 2 | 149.00 | 0 | 0.00 | 148.50 | 2 | 261 | 0.76% |
|
| 2019/06/14 | 1 | 149.00 | 0 | 0.00 | 151.50 | 1 | 290 | 0.34% |
|
| 2019/05/23 | 1 | 157.00 | 0 | 0.00 | 157.00 | 1 | 300 | 0.33% |
|
| 2019/05/22 | 0 | 0.00 | 1 | 161.50 | 161.00 | -1 | 300 | -0.33% |
|
| 2019/05/20 | 1 | 158.00 | 0 | 0.00 | 159.00 | 1 | 298 | 0.34% |
|
| 2019/05/14 | 1 | 166.00 | 1 | 166.50 | 165.50 | 0 | 284 | 0.00% |
|
| 2019/05/06 | 5 | 181.00 | 5 | 176.50 | 176.50 | 0 | 252 | 0.00% |
|
| 2019/05/03 | 0 | 0.00 | 4 | 180.50 | 184.50 | -4 | 245 | -1.63% |
|
| 2019/04/30 | 2 | 177.50 | 0 | 0.00 | 179.00 | 2 | 230 | 0.87% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 170.00 | 170.00 | -1 | 187 | -0.53% |
|
| 2019/04/11 | 0 | 0.00 | 2 | 173.50 | 173.50 | -2 | 181 | -1.10% |
|
| 2019/04/10 | 0 | 0.00 | 5 | 168.50 | 171.00 | -5 | 171 | -2.91% |
|
| 2019/04/08 | 0 | 0.00 | 1 | 163.00 | 167.00 | -1 | 158 | -0.63% |
|
| 2019/03/29 | 1 | 156.00 | 0 | 0.00 | 157.50 | 1 | 137 | 0.73% |
|
| 2019/03/26 | 2 | 157.25 | 0 | 0.00 | 158.00 | 2 | 126 | 1.58% |
|
| 2019/03/25 | 1 | 157.00 | 0 | 0.00 | 158.00 | 1 | 123 | 0.81% |
|
| 2019/03/21 | 0 | 0.00 | 6 | 158.50 | 157.00 | -6 | 108 | -5.53% |
|
| 2019/03/20 | 0 | 0.00 | 4 | 156.00 | 157.50 | -4 | 100 | -3.97% |
|
| 2018/12/10 | 0 | 0.00 | 3 | 133.00 | 133.50 | -3 | 77 | -3.88% |
|
| 2018/11/23 | 0 | 0.00 | 2 | 134.00 | 135.00 | -2 | 117 | -1.70% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 135.00 | 135.50 | -1 | 120 | -0.83% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 139.50 | 140.00 | -1 | 100 | -1.00% |
|
| 2018/09/06 | 1 | 142.00 | 1 | 140.00 | 139.00 | 0 | 120 | 0.00% |
|
| 2018/09/05 | 4 | 138.38 | 1 | 137.00 | 136.50 | 3 | 109 | 2.74% |
|
| 2018/08/30 | 1 | 127.00 | 0 | 0.00 | 127.00 | 1 | 107 | 0.93% |
|
| 2018/08/23 | 3 | 125.00 | 1 | 122.00 | 125.00 | 2 | 116 | 1.71% |
|
| 2018/07/05 | 1 | 123.00 | 0 | 0.00 | 121.50 | 1 | 148 | 0.67% |
|
| 2018/06/14 | 1 | 149.00 | 0 | 0.00 | 149.00 | 1 | 145 | 0.69% |
|
| 2018/05/18 | 3 | 149.83 | 0 | 0.00 | 149.50 | 3 | 225 | 1.33% |
|
| 2018/05/15 | 5 | 149.00 | 0 | 0.00 | 148.50 | 5 | 227 | 2.19% |
|
| 2018/05/14 | 1 | 149.00 | 0 | 0.00 | 150.00 | 1 | 235 | 0.43% |
|
| 2018/05/03 | 1 | 150.00 | 0 | 0.00 | 149.50 | 1 | 239 | 0.42% |
|
| 2018/04/30 | 1 | 147.50 | 0 | 0.00 | 147.50 | 1 | 241 | 0.41% |
|
| 2018/04/25 | 2 | 144.50 | 0 | 0.00 | 147.50 | 2 | 246 | 0.81% |
|
| 2018/04/10 | 1 | 149.50 | 0 | 0.00 | 149.50 | 1 | 286 | 0.35% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 150.50 | 150.50 | -1 | 288 | -0.35% |
|
| 2018/03/26 | 1 | 149.00 | 0 | 0.00 | 149.50 | 1 | 289 | 0.35% |
|
| 2018/03/15 | 5 | 153.80 | 2 | 152.50 | 153.00 | 3 | 270 | 1.11% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 157.50 | 157.50 | -1 | 245 | -0.41% |
|
| 2018/03/13 | 0 | 0.00 | 2 | 155.00 | 155.00 | -2 | 232 | -0.86% |
|
| 2018/03/12 | 1 | 155.50 | 0 | 0.00 | 155.50 | 1 | 229 | 0.44% |
|
| 2018/03/09 | 2 | 151.00 | 0 | 0.00 | 151.00 | 2 | 220 | 0.91% |
|
| 2018/03/08 | 1 | 154.00 | 5 | 152.30 | 154.00 | -4 | 209 | -1.91% |
|
| 2018/03/07 | 2 | 146.50 | 1 | 146.50 | 146.50 | 1 | 187 | 0.53% |
|
| 2018/02/08 | 0 | 0.00 | 0.1 | 143.50 | 143.00 | -0.1 | 197 | -0.03% |
|
| 2018/01/17 | 0 | 0.00 | 5 | 150.00 | 150.00 | -5 | 284 | -1.76% |
|
| 2018/01/10 | 1 | 149.50 | 0 | 0.00 | 149.00 | 1 | 278 | 0.36% |
|
| 2018/01/08 | 2 | 152.00 | 2 | 151.00 | 150.00 | 0 | 268 | 0.00% |
|
| 2018/01/04 | 2 | 148.00 | 0 | 0.00 | 148.50 | 2 | 254 | 0.79% |
|