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
群益金鼎-敦南 券商分點個股進出
群益金鼎-敦南 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
|
| 2024/04/22 | 0 | 0.00 | 1 | 44.80 | 44.95 | -1 | 308 | -0.32% |
|
| 2024/04/11 | 1.2 | 47.56 | 0 | 0.00 | 47.65 | 1.2 | 309 | 0.40% |
|
| 2024/04/10 | 1 | 48.65 | 0 | 0.00 | 48.30 | 1 | 304 | 0.33% |
|
| 2024/04/09 | 0 | 0.00 | 1 | 48.35 | 48.15 | -1 | 303 | -0.33% |
|
| 2024/04/03 | 2 | 48.03 | 3 | 48.00 | 47.60 | -1 | 301 | -0.33% |
|
| 2024/03/29 | 1.2 | 49.00 | 0 | 0.00 | 48.85 | 1.2 | 289 | 0.41% |
|
| 2024/03/26 | 0 | 49.56 | 0 | 0.00 | 49.10 | 0 | 285 | 0.00% |
|
| 2024/03/25 | 0 | 49.95 | 0 | 0.00 | 49.90 | 0 | 281 | 0.00% |
|
| 2024/03/21 | 3 | 50.00 | 0 | 0.00 | 50.10 | 3 | 285 | 1.05% |
|
| 2024/03/20 | 0 | 0.00 | 1 | 50.00 | 50.20 | -1 | 284 | -0.35% |
|
| 2024/03/19 | 0 | 49.45 | 0 | 0.00 | 49.25 | 0 | 280 | 0.00% |
|
| 2024/03/13 | 1 | 49.00 | 0 | 0.00 | 48.50 | 1 | 287 | 0.35% |
|
| 2024/03/12 | 0 | 0.00 | 1 | 50.10 | 49.70 | -1 | 288 | -0.35% |
|
| 2024/03/08 | 1 | 49.00 | 0 | 0.00 | 48.30 | 1 | 295 | 0.34% |
|
| 2024/03/07 | 0.1 | 49.40 | 0 | 0.00 | 49.30 | 0.1 | 307 | 0.02% |
|
| 2024/03/05 | 0 | 0.00 | 1 | 50.20 | 49.80 | -1 | 321 | -0.31% |
|
| 2024/03/04 | 1 | 49.35 | 0 | 49.70 | 49.60 | 1 | 329 | 0.30% |
|
| 2024/03/01 | 0.2 | 50.25 | 0 | 0.00 | 50.00 | 0.2 | 362 | 0.06% |
|
| 2024/02/27 | 0 | 50.90 | 0 | 0.00 | 50.40 | 0 | 422 | 0.00% |
|
| 2024/02/23 | 0.1 | 50.20 | 0 | 0.00 | 49.90 | 0.1 | 425 | 0.02% |
|
| 2024/02/21 | 0 | 0.00 | 0 | 50.50 | 50.70 | 0 | 436 | 0.00% |
|
| 2024/02/20 | 0.1 | 50.30 | 1 | 50.00 | 50.10 | -0.9 | 437 | -0.21% |
|
| 2024/02/15 | 3 | 49.68 | 1 | 50.20 | 49.85 | 2 | 439 | 0.46% |
|
| 2024/02/02 | 0 | 0.00 | 5 | 51.30 | 51.10 | -5 | 435 | -1.15% |
|
| 2024/01/31 | 0 | 0.00 | 0 | 52.00 | 51.60 | 0 | 436 | 0.00% |
|
| 2024/01/29 | 0.2 | 52.50 | 0 | 0.00 | 52.10 | 0.2 | 444 | 0.04% |
|
| 2024/01/26 | 0 | 0.00 | 1 | 52.40 | 52.30 | -1 | 447 | -0.22% |
|
| 2024/01/23 | 0 | 51.80 | 0 | 0.00 | 51.90 | 0 | 447 | 0.00% |
|
| 2024/01/18 | 1 | 51.50 | 0 | 0.00 | 51.10 | 1 | 445 | 0.22% |
|
| 2024/01/17 | 0.2 | 52.69 | 0 | 0.00 | 51.40 | 0.2 | 444 | 0.05% |
|
| 2024/01/16 | 0.2 | 53.40 | 0 | 0.00 | 53.00 | 0.2 | 437 | 0.05% |
|
| 2024/01/15 | 0 | 53.50 | 0 | 0.00 | 53.80 | 0 | 436 | 0.00% |
|
| 2024/01/10 | 0.1 | 55.50 | 0 | 0.00 | 54.50 | 0.1 | 439 | 0.01% |
|
| 2024/01/09 | 0.2 | 56.27 | 0 | 0.00 | 56.10 | 0.2 | 435 | 0.04% |
|
| 2023/12/25 | 0.1 | 56.50 | 0 | 0.00 | 56.20 | 0.1 | 461 | 0.02% |
|
| 2023/12/22 | 0 | 57.00 | 1 | 56.60 | 56.70 | -1 | 462 | -0.22% |
|
| 2023/12/21 | 0.1 | 57.00 | 0 | 0.00 | 56.80 | 0.1 | 462 | 0.02% |
|
| 2023/12/19 | 0.1 | 57.20 | 0 | 0.00 | 57.00 | 0.1 | 469 | 0.02% |
|
| 2023/12/13 | 0.2 | 56.37 | 0 | 0.00 | 56.00 | 0.2 | 490 | 0.03% |
|
| 2023/12/12 | 0.1 | 56.90 | 0 | 0.00 | 56.60 | 0.1 | 490 | 0.02% |
|
| 2023/12/11 | 0.2 | 57.65 | 0 | 0.00 | 57.10 | 0.2 | 490 | 0.04% |
|
| 2023/12/07 | 0.1 | 58.50 | 0 | 0.00 | 58.00 | 0.1 | 490 | 0.02% |
|
| 2023/12/06 | 6.2 | 58.63 | 0 | 0.00 | 58.60 | 6.2 | 495 | 1.24% |
|
| 2023/12/05 | 0.1 | 59.50 | 0 | 0.00 | 59.20 | 0.1 | 492 | 0.02% |
|
| 2023/12/04 | 0 | 0.00 | 0.1 | 60.70 | 60.30 | -0.1 | 487 | -0.02% |
|
| 2023/11/30 | 0.1 | 58.80 | 0 | 0.00 | 58.50 | 0.1 | 466 | 0.02% |
|
| 2023/11/29 | 2.2 | 58.82 | 0.1 | 59.40 | 59.00 | 2.2 | 467 | 0.47% |
|
| 2023/11/28 | 0.4 | 59.37 | 0 | 0.00 | 59.20 | 0.4 | 466 | 0.09% |
|
| 2023/11/27 | 0 | 0.00 | 0.1 | 62.40 | 61.30 | -0.1 | 438 | -0.03% |
|
| 2023/11/22 | 0 | 0.00 | 4 | 57.00 | 57.20 | -4 | 379 | -1.05% |
|
| 2023/11/21 | 0.5 | 57.40 | 0 | 0.00 | 57.10 | 0.5 | 380 | 0.12% |
|
| 2023/11/17 | 0.1 | 56.10 | 0 | 0.00 | 56.00 | 0.1 | 366 | 0.01% |
|
| 2023/11/14 | 0.1 | 54.90 | 0 | 0.00 | 54.50 | 0.1 | 390 | 0.01% |
|
| 2023/11/09 | 0.1 | 55.50 | 0 | 0.00 | 54.70 | 0.1 | 397 | 0.03% |
|
| 2023/11/03 | 1 | 54.70 | 0 | 0.00 | 54.50 | 1 | 463 | 0.22% |
|
| 2023/11/02 | 0.1 | 54.70 | 0 | 0.00 | 54.50 | 0.1 | 470 | 0.02% |
|
| 2023/10/31 | 0 | 0.00 | 1 | 54.10 | 54.00 | -1 | 486 | -0.21% |
|
| 2023/10/30 | 0.1 | 54.60 | 0 | 0.00 | 54.50 | 0.1 | 496 | 0.01% |
|
| 2023/10/20 | 0.1 | 53.00 | 0 | 0.00 | 53.00 | 0.1 | 571 | 0.01% |
|
| 2023/10/18 | 0.1 | 53.80 | 0 | 0.00 | 53.20 | 0.1 | 596 | 0.02% |
|
| 2023/10/17 | 0.1 | 54.95 | 0 | 0.00 | 54.50 | 0.1 | 591 | 0.02% |
|
| 2023/10/16 | 0.1 | 55.50 | 0 | 0.00 | 55.10 | 0.1 | 606 | 0.02% |
|
| 2023/10/13 | 0.3 | 56.90 | 0 | 0.00 | 55.90 | 0.3 | 631 | 0.04% |
|
| 2023/10/12 | 0 | 0.00 | 0.1 | 57.60 | 57.20 | -0.1 | 647 | -0.01% |
|
| 2023/10/11 | 0.3 | 56.54 | 0 | 0.00 | 56.20 | 0.3 | 664 | 0.04% |
|
| 2023/10/04 | 0.4 | 57.33 | 0 | 0.00 | 57.20 | 0.4 | 825 | 0.05% |
|
| 2023/10/03 | 0.3 | 58.87 | 0 | 0.00 | 58.30 | 0.3 | 838 | 0.04% |
|
| 2023/09/27 | 0.3 | 59.10 | 0 | 0.00 | 58.70 | 0.3 | 911 | 0.03% |
|
| 2023/09/26 | 0.3 | 59.84 | 0 | 0.00 | 59.20 | 0.3 | 975 | 0.03% |
|
| 2023/09/22 | 0.2 | 59.25 | 0 | 0.00 | 59.00 | 0.2 | 1,037 | 0.02% |
|
| 2023/09/21 | 1.3 | 60.18 | 0 | 0.00 | 59.70 | 1.3 | 1,077 | 0.12% |
|
| 2023/09/20 | 0.2 | 61.08 | 0 | 0.00 | 60.70 | 0.2 | 1,150 | 0.02% |
|
| 2023/09/19 | 0.3 | 61.86 | 0 | 0.00 | 61.10 | 0.3 | 1,207 | 0.02% |
|
| 2023/09/06 | 0.3 | 61.23 | 0 | 0.00 | 60.80 | 0.3 | 1,349 | 0.02% |
|
| 2023/09/04 | 0.2 | 62.00 | 0 | 0.00 | 61.90 | 0.2 | 1,405 | 0.01% |
|
| 2023/08/31 | 5 | 62.00 | 0 | 0.00 | 61.90 | 5 | 1,429 | 0.35% |
|
| 2023/08/22 | 0 | 0.00 | 1.1 | 63.59 | 63.00 | -1.1 | 1,619 | -0.06% |
|
| 2023/08/11 | 0.1 | 68.20 | 0 | 0.00 | 67.50 | 0.1 | 1,872 | 0.01% |
|
| 2023/08/09 | 1 | 69.90 | 0 | 0.00 | 70.00 | 1 | 1,953 | 0.05% |
|
| 2023/08/08 | 3 | 70.90 | 0 | 0.00 | 71.50 | 3 | 2,011 | 0.15% |
|
| 2023/07/31 | 1.2 | 74.08 | 0 | 0.00 | 73.60 | 1.2 | 2,435 | 0.05% |
|
| 2023/07/28 | 2 | 76.40 | 0 | 0.00 | 76.20 | 2 | 2,494 | 0.08% |
|
| 2023/07/27 | 5 | 77.00 | 4.1 | 76.67 | 77.30 | 0.9 | 2,506 | 0.04% |
|
| 2023/07/26 | 0 | 0.00 | 1 | 76.10 | 76.10 | -1 | 2,535 | -0.04% |
|
| 2023/07/25 | 1 | 77.90 | 0 | 0.00 | 77.80 | 1 | 2,605 | 0.04% |
|
| 2023/07/18 | 1 | 78.60 | 0 | 0.00 | 78.00 | 1 | 2,749 | 0.04% |
|
| 2023/07/14 | 0 | 0.00 | 1.9 | 80.31 | 80.30 | -1.9 | 2,815 | -0.07% |
|
| 2023/07/12 | 2 | 78.95 | 5.1 | 78.31 | 78.40 | -3.1 | 2,936 | -0.10% |
|
| 2023/07/11 | 5.1 | 81.48 | 1 | 81.30 | 81.30 | 4.1 | 2,978 | 0.14% |
|
| 2023/07/06 | 1 | 92.80 | 0 | 0.00 | 91.60 | 1 | 3,101 | 0.03% |
|
| 2023/07/05 | 0 | 0.00 | 4 | 95.93 | 93.20 | -4 | 3,116 | -0.13% |
|
| 2023/07/04 | 1 | 95.60 | 2.5 | 95.06 | 94.80 | -1.5 | 3,142 | -0.05% |
|
| 2023/07/03 | 0 | 0.00 | 6 | 92.10 | 92.90 | -6 | 3,173 | -0.19% |
|
| 2023/06/30 | 1 | 93.10 | 1 | 92.40 | 92.40 | 0 | 3,197 | 0.00% |
|
| 2023/06/29 | 3 | 92.33 | 0 | 0.00 | 91.80 | 3 | 3,324 | 0.09% |
|
| 2023/06/28 | 6 | 90.67 | 1 | 91.70 | 91.80 | 5 | 3,426 | 0.15% |
|
| 2023/06/27 | 0 | 0.00 | 1.3 | 89.32 | 89.30 | -1.3 | 3,426 | -0.04% |
|
| 2023/06/16 | 0 | 0.00 | 0.1 | 87.61 | 86.60 | -0.1 | 3,523 | 0.00% |
|
| 2023/06/15 | 0 | 0.00 | 1 | 85.90 | 85.70 | -1 | 3,528 | -0.03% |
|
| 2023/06/14 | 3 | 85.20 | 0.1 | 86.40 | 85.20 | 2.9 | 3,557 | 0.08% |
|
| 2023/06/13 | 0 | 0.00 | 0.1 | 84.90 | 84.30 | -0.1 | 3,625 | 0.00% |
|
| 2023/06/12 | 1 | 87.00 | 0 | 0.00 | 84.00 | 1 | 3,707 | 0.03% |
|
| 2023/06/09 | 0 | 0.00 | 1.3 | 91.11 | 92.80 | -1.3 | 3,877 | -0.03% |
|
| 2023/06/07 | 0.1 | 90.00 | 0.1 | 90.80 | 89.50 | 0 | 3,957 | 0.00% |
|
| 2023/06/05 | 0.5 | 89.90 | 1.1 | 88.88 | 89.40 | -0.6 | 4,084 | -0.01% |
|
| 2023/06/02 | 2.1 | 87.87 | 0 | 0.00 | 87.60 | 2.1 | 4,115 | 0.05% |
|
| 2023/06/01 | 0 | 89.40 | 0 | 0.00 | 89.10 | 0 | 4,153 | 0.00% |
|
| 2023/05/30 | 1.2 | 88.66 | 0 | 0.00 | 89.00 | 1.2 | 4,266 | 0.03% |
|
| 2023/05/29 | 0 | 0.00 | 7 | 91.74 | 91.80 | -7 | 4,227 | -0.17% |
|
| 2023/05/26 | 4.4 | 91.30 | 4 | 91.10 | 90.70 | 0.4 | 4,223 | 0.01% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 93.20 | 92.80 | -1 | 4,228 | -0.02% |
|
| 2023/05/24 | 0 | 0.00 | 1.1 | 94.31 | 94.30 | -1.1 | 4,240 | -0.03% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 95.10 | 95.00 | -1 | 4,221 | -0.02% |
|
| 2023/05/22 | 0 | 0.00 | 2 | 95.00 | 95.40 | -2 | 4,218 | -0.05% |
|
| 2023/05/19 | 3.4 | 95.04 | 1 | 93.00 | 92.50 | 2.4 | 4,184 | 0.06% |
|
| 2023/05/18 | 2 | 98.25 | 0 | 0.00 | 97.80 | 2 | 4,115 | 0.05% |
|
| 2023/05/17 | 5 | 100.20 | 5.1 | 99.17 | 98.50 | -0.1 | 4,100 | 0.00% |
|
| 2023/05/16 | 3 | 96.57 | 13 | 94.25 | 96.60 | -10 | 4,034 | -0.25% |
|
| 2023/05/15 | 3.3 | 91.82 | 2 | 92.60 | 93.00 | 1.3 | 4,009 | 0.03% |
|
| 2023/05/12 | 10.1 | 95.11 | 5 | 94.38 | 93.80 | 5.1 | 4,028 | 0.13% |
|
| 2023/05/11 | 10.1 | 95.11 | 5 | 94.38 | 94.90 | 5.1 | 3,951 | 0.13% |
|
| 2023/05/10 | 4 | 98.65 | 5.4 | 98.63 | 102.50 | -1.4 | 3,756 | -0.04% |
|
| 2023/05/09 | 0.2 | 93.49 | 2 | 93.40 | 93.20 | -1.8 | 3,639 | -0.05% |
|
| 2023/05/08 | 11.3 | 98.38 | 12 | 96.33 | 95.90 | -0.7 | 3,622 | -0.02% |
|
| 2023/05/05 | 18 | 99.42 | 15 | 98.59 | 98.60 | 3 | 3,581 | 0.08% |
|
| 2023/05/04 | 0 | 0.00 | 2.1 | 98.51 | 98.10 | -2.1 | 3,529 | -0.06% |
|
| 2023/04/28 | 1 | 95.45 | 0 | 0.00 | 95.60 | 1 | 3,399 | 0.03% |
|
| 2023/04/27 | 0 | 0.00 | 3 | 91.00 | 91.80 | -3 | 3,319 | -0.09% |
|
| 2023/04/26 | 1 | 87.10 | 0 | 0.00 | 89.90 | 1 | 3,270 | 0.03% |
|
| 2023/04/25 | 0 | 0.00 | 1 | 88.10 | 88.40 | -1 | 3,244 | -0.03% |
|
| 2023/04/20 | 1 | 90.26 | 6 | 91.43 | 90.20 | -5 | 3,164 | -0.16% |
|
| 2023/04/19 | 0 | 95.30 | 6 | 95.88 | 93.90 | -6 | 3,124 | -0.19% |
|
| 2023/04/18 | 2 | 93.90 | 2.1 | 94.84 | 94.40 | -0.1 | 3,086 | 0.00% |
|
| 2023/04/17 | 6 | 94.95 | 8 | 93.15 | 93.10 | -2 | 3,038 | -0.07% |
|
| 2023/04/14 | 4 | 92.05 | 6.2 | 90.61 | 91.50 | -2.2 | 2,955 | -0.07% |
|
| 2023/04/13 | 8 | 87.15 | 7.2 | 88.27 | 88.00 | 0.8 | 2,870 | 0.03% |
|
| 2023/04/12 | 2 | 83.80 | 27.2 | 83.71 | 84.00 | -25.2 | 2,795 | -0.90% |
|
| 2023/04/11 | 12 | 79.66 | 1 | 81.70 | 81.80 | 11 | 2,768 | 0.40% |
|
| 2023/04/10 | 7.1 | 82.20 | 3 | 82.27 | 82.70 | 4.1 | 2,797 | 0.14% |
|
| 2023/04/07 | 16 | 81.07 | 14 | 82.30 | 82.60 | 2 | 2,905 | 0.07% |
|
| 2023/04/06 | 11.1 | 82.09 | 7.4 | 82.62 | 81.40 | 3.7 | 3,029 | 0.12% |
|
| 2023/03/31 | 0.2 | 78.60 | 1 | 79.50 | 78.70 | -0.8 | 2,966 | -0.03% |
|
| 2023/03/30 | 16.1 | 79.22 | 3 | 82.00 | 79.00 | 13.1 | 2,938 | 0.45% |
|
| 2023/03/29 | 4.1 | 82.27 | 53 | 80.34 | 82.00 | -48.9 | 2,798 | -1.75% |
|
| 2023/03/28 | 36 | 78.03 | 2.2 | 77.82 | 76.00 | 33.9 | 2,695 | 1.26% |
|
| 2023/03/27 | 1.2 | 77.23 | 15.2 | 77.78 | 78.00 | -14 | 2,699 | -0.52% |
|
| 2023/03/24 | 2 | 73.49 | 0.1 | 73.50 | 73.40 | 2 | 2,715 | 0.07% |
|
| 2023/03/23 | 14.2 | 72.67 | 0 | 0.00 | 71.90 | 14.2 | 2,720 | 0.52% |
|
| 2023/03/22 | 0 | 0.00 | 0.1 | 72.60 | 72.50 | -0.1 | 2,770 | 0.00% |
|
| 2023/03/21 | 1 | 72.48 | 0 | 0.00 | 72.10 | 1 | 2,918 | 0.04% |
|
| 2023/03/20 | 1.1 | 71.75 | 1 | 71.50 | 71.20 | 0.1 | 2,996 | 0.00% |
|
| 2023/03/17 | 3 | 70.53 | 0 | 0.00 | 71.30 | 3 | 2,982 | 0.10% |
|
| 2023/03/16 | 16.1 | 71.07 | 4 | 71.88 | 71.20 | 12.1 | 2,943 | 0.41% |
|
| 2023/03/15 | 3 | 72.50 | 2 | 73.30 | 72.90 | 1 | 2,856 | 0.04% |
|
| 2023/03/14 | 16 | 73.28 | 25 | 73.50 | 70.50 | -9 | 2,755 | -0.33% |
|
| 2023/03/13 | 0 | 68.10 | 4.4 | 68.53 | 71.40 | -4.3 | 2,502 | -0.17% |
|
| 2023/03/10 | 0.1 | 65.71 | 0 | 0.00 | 65.80 | 0.1 | 2,381 | 0.01% |
|
| 2023/03/09 | 1 | 66.60 | 10 | 67.35 | 67.10 | -9 | 2,359 | -0.38% |
|
| 2023/03/08 | 13 | 70.59 | 0 | 0.00 | 67.90 | 13 | 2,326 | 0.56% |
|
| 2023/03/07 | 0.3 | 75.67 | 0 | 0.00 | 75.10 | 0.3 | 2,199 | 0.01% |
|
| 2023/03/06 | 1 | 74.50 | 1 | 75.10 | 75.10 | 0 | 2,149 | 0.00% |
|
| 2023/03/03 | 7 | 73.37 | 8 | 72.93 | 73.00 | -1 | 2,080 | -0.05% |
|
| 2023/03/02 | 3 | 72.10 | 1.3 | 72.03 | 72.10 | 1.7 | 1,991 | 0.08% |
|
| 2023/03/01 | 0 | 0.00 | 1 | 67.40 | 67.50 | -1 | 1,913 | -0.05% |
|
| 2023/02/23 | 1 | 68.80 | 5.2 | 68.75 | 69.00 | -4.2 | 1,889 | -0.22% |
|
| 2023/02/22 | 5 | 67.50 | 1 | 67.90 | 67.90 | 4 | 1,859 | 0.22% |
|
| 2023/02/21 | 0 | 66.70 | 0 | 0.00 | 66.90 | 0 | 1,834 | 0.00% |
|
| 2023/02/20 | 3 | 67.80 | 1 | 67.60 | 67.00 | 2 | 1,832 | 0.11% |
|
| 2023/02/16 | 0 | 67.00 | 0 | 66.80 | 67.00 | 0 | 1,810 | 0.00% |
|
| 2023/02/15 | 3 | 66.70 | 0 | 0.00 | 66.40 | 3 | 1,805 | 0.17% |
|
| 2023/02/14 | 2 | 66.40 | 0 | 0.00 | 65.70 | 2 | 1,785 | 0.11% |
|
| 2023/02/10 | 0 | 0.00 | 15 | 66.69 | 65.50 | -15 | 1,746 | -0.86% |
|
| 2023/02/06 | 0 | 0.00 | 1 | 63.80 | 63.80 | -1 | 1,666 | -0.06% |
|
| 2023/02/03 | 0.1 | 63.20 | 0 | 0.00 | 62.80 | 0.1 | 1,654 | 0.01% |
|
| 2023/01/30 | 0 | 0.00 | 5 | 60.96 | 61.00 | -5 | 1,624 | -0.31% |
|
| 2023/01/13 | 3 | 60.23 | 0 | 61.00 | 60.20 | 3 | 1,626 | 0.18% |
|
| 2023/01/06 | 2 | 62.80 | 0 | 0.00 | 62.70 | 2 | 1,564 | 0.13% |
|
| 2022/12/29 | 0 | 0.00 | 0 | 64.10 | 65.40 | 0 | 1,495 | 0.00% |
|
| 2022/12/28 | 16.4 | 66.11 | 6 | 69.47 | 65.30 | 10.4 | 1,457 | 0.71% |
|
| 2022/12/27 | 9.1 | 67.69 | 0 | 0.00 | 68.90 | 9.1 | 1,346 | 0.67% |
|
| 2022/12/26 | 11 | 69.80 | 24.1 | 69.53 | 69.80 | -13.1 | 1,200 | -1.09% |
|
| 2022/12/23 | 0 | 0.00 | 0.1 | 64.30 | 63.50 | -0.1 | 1,015 | -0.01% |
|
| 2022/12/22 | 0.1 | 61.00 | 0 | 0.00 | 62.80 | 0.1 | 993 | 0.01% |
|
| 2022/12/21 | 1.1 | 62.52 | 9 | 61.56 | 61.30 | -8 | 977 | -0.81% |
|
| 2022/12/20 | 0 | 62.60 | 0.1 | 61.60 | 60.80 | 0 | 962 | 0.00% |
|
| 2022/12/19 | 41 | 65.16 | 30 | 65.46 | 62.60 | 11 | 928 | 1.19% |
|
| 2022/12/16 | 6 | 62.19 | 12 | 63.93 | 64.00 | -6 | 849 | -0.70% |
|
| 2022/12/15 | 8.1 | 61.00 | 0 | 0.00 | 61.10 | 8.1 | 749 | 1.08% |
|
| 2022/12/14 | 1 | 62.30 | 1 | 62.20 | 62.50 | 0 | 726 | 0.00% |
|
| 2022/12/13 | 16 | 64.93 | 46 | 65.42 | 65.10 | -30 | 661 | -4.53% |
|
| 2022/12/12 | 33 | 64.93 | 6.4 | 63.84 | 64.40 | 26.6 | 485 | 5.48% |
|
| 2022/12/05 | 0 | 0.00 | 1 | 59.89 | 60.40 | -1 | 392 | -0.27% |
|
| 2022/11/30 | 0 | 0.00 | 1 | 59.00 | 59.00 | -1 | 402 | -0.25% |
|
| 2022/11/24 | 0 | 58.70 | 1 | 59.00 | 58.70 | -1 | 473 | -0.21% |
|
| 2022/11/21 | 0 | 0.00 | 5 | 58.30 | 58.50 | -5 | 506 | -0.99% |
|
| 2022/11/18 | 2 | 58.00 | 0 | 0.00 | 57.90 | 2 | 542 | 0.37% |
|
| 2022/11/17 | 0 | 0.00 | 1 | 58.00 | 58.00 | -1 | 573 | -0.17% |
|
| 2022/11/14 | 10 | 56.20 | 0 | 56.50 | 56.50 | 10 | 611 | 1.63% |
|
| 2022/11/11 | 0 | 0.00 | 0.1 | 55.93 | 55.40 | -0.1 | 633 | -0.02% |
|
| 2022/11/09 | 0 | 0.00 | 1 | 53.70 | 53.60 | -1 | 655 | -0.15% |
|
| 2022/11/01 | 0 | 0.00 | 4 | 51.80 | 52.10 | -4 | 689 | -0.58% |
|
| 2022/10/20 | 5 | 51.60 | 0 | 0.00 | 52.20 | 5 | 796 | 0.63% |
|
| 2022/10/11 | 3 | 55.30 | 1 | 53.70 | 53.70 | 2 | 833 | 0.24% |
|
| 2022/10/06 | 0 | 56.50 | 0 | 0.00 | 56.50 | 0 | 829 | 0.00% |
|
| 2022/10/05 | 0 | 55.60 | 0 | 0.00 | 55.30 | 0 | 826 | 0.00% |
|
| 2022/09/21 | 0 | 0.00 | 2 | 55.10 | 55.10 | -2 | 818 | -0.24% |
|
| 2022/09/13 | 2.1 | 58.41 | 0 | 0.00 | 58.40 | 2.1 | 812 | 0.25% |
|
| 2022/09/08 | 0 | 57.30 | 0 | 0.00 | 58.00 | 0 | 812 | 0.00% |
|
| 2022/09/05 | 6 | 59.85 | 0 | 0.00 | 59.50 | 6 | 810 | 0.74% |
|
| 2022/09/02 | 0 | 60.60 | 0 | 0.00 | 60.10 | 0 | 826 | 0.00% |
|
| 2022/09/01 | 3.1 | 61.49 | 1 | 60.30 | 60.30 | 2.1 | 822 | 0.26% |
|
| 2022/08/31 | 5 | 63.00 | 1 | 61.90 | 61.50 | 4 | 807 | 0.50% |
|
| 2022/08/26 | 1.1 | 60.85 | 0 | 0.00 | 60.80 | 1.1 | 750 | 0.15% |
|
| 2022/08/24 | 2 | 61.95 | 2 | 61.50 | 61.50 | 0 | 704 | 0.00% |
|
| 2022/08/19 | 0 | 60.34 | 0 | 0.00 | 60.50 | 0 | 638 | 0.00% |
|
| 2022/08/18 | 0 | 0.00 | 1 | 60.90 | 60.70 | -1 | 630 | -0.16% |
|
| 2022/08/16 | 0 | 0.00 | 1 | 57.60 | 57.90 | -1 | 615 | -0.16% |
|
| 2022/08/15 | 5 | 56.00 | 0 | 0.00 | 56.10 | 5 | 616 | 0.81% |
|
| 2022/08/05 | 1 | 56.40 | 0 | 0.00 | 56.30 | 1 | 660 | 0.15% |
|
| 2022/07/28 | 1 | 60.38 | 0 | 0.00 | 59.80 | 1 | 872 | 0.12% |
|
| 2022/07/27 | 5 | 60.76 | 7 | 60.81 | 61.20 | -2 | 877 | -0.23% |
|
| 2022/07/26 | 2 | 59.90 | 6.2 | 58.08 | 59.80 | -4.2 | 811 | -0.52% |
|
| 2022/07/25 | 3 | 57.20 | 0 | 0.00 | 56.60 | 3 | 803 | 0.37% |
|
| 2022/07/21 | 0 | 0.00 | 3 | 56.53 | 57.00 | -3 | 845 | -0.35% |
|
| 2022/07/20 | 2 | 57.60 | 0 | 0.00 | 57.00 | 2 | 879 | 0.23% |
|
| 2022/07/19 | 1 | 56.00 | 0 | 0.00 | 55.70 | 1 | 949 | 0.11% |
|
| 2022/07/18 | 1 | 55.00 | 0 | 0.00 | 55.00 | 1 | 1,031 | 0.10% |
|
| 2022/07/13 | 5 | 54.00 | 0 | 0.00 | 54.30 | 5 | 1,347 | 0.37% |
|
| 2022/07/06 | 0 | 0.00 | 1 | 51.90 | 51.90 | -1 | 1,983 | -0.05% |
|
| 2022/07/04 | 0 | 0.00 | 1 | 50.50 | 50.90 | -1 | 2,077 | -0.05% |
|
| 2022/06/30 | 0 | 53.60 | 0 | 0.00 | 52.60 | 0 | 2,073 | 0.00% |
|
| 2022/06/27 | 0 | 0.00 | 0 | 54.50 | 54.50 | 0 | 2,061 | 0.00% |
|
| 2022/06/21 | 0 | 54.90 | 0 | 0.00 | 54.90 | 0 | 2,138 | 0.00% |
|
| 2022/06/20 | 0 | 53.23 | 0.3 | 53.40 | 52.40 | -0.3 | 2,135 | -0.01% |
|
| 2022/06/16 | 1 | 56.10 | 1 | 54.80 | 54.80 | 0 | 2,130 | 0.00% |
|
| 2022/06/15 | 0 | 55.50 | 0 | 0.00 | 55.90 | 0 | 2,126 | 0.00% |
|
| 2022/06/13 | 4 | 56.95 | 1 | 56.80 | 56.40 | 3 | 2,116 | 0.14% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 62.90 | 62.40 | -1 | 2,093 | -0.05% |
|
| 2022/05/26 | 1 | 59.80 | 0 | 0.00 | 59.80 | 1 | 2,098 | 0.05% |
|
| 2022/05/19 | 0 | 0.00 | 1 | 58.70 | 59.80 | -1 | 2,056 | -0.05% |
|
| 2022/05/18 | 0 | 0.00 | 3 | 59.90 | 58.90 | -3 | 2,039 | -0.15% |
|
| 2022/05/17 | 1 | 57.50 | 0 | 0.00 | 57.90 | 1 | 2,014 | 0.05% |
|
| 2022/05/16 | 3 | 58.60 | 0 | 0.00 | 57.80 | 3 | 2,008 | 0.15% |
|
| 2022/05/12 | 32 | 57.17 | 31 | 57.89 | 56.70 | 1 | 1,978 | 0.05% |
|
| 2022/05/11 | 0 | 0.00 | 3.2 | 58.07 | 59.10 | -3.2 | 1,823 | -0.18% |
|
| 2022/05/10 | 1 | 53.20 | 0 | 0.00 | 53.80 | 1 | 1,802 | 0.06% |
|
| 2022/05/09 | 1 | 55.30 | 0 | 0.00 | 54.30 | 1 | 1,793 | 0.06% |
|
| 2022/05/06 | 1 | 56.30 | 0 | 0.00 | 56.20 | 1 | 1,777 | 0.06% |
|
| 2022/05/04 | 0 | 0.00 | 2 | 58.10 | 58.40 | -2 | 1,748 | -0.11% |
|
| 2022/05/03 | 1 | 59.80 | 0 | 0.00 | 59.40 | 1 | 1,735 | 0.06% |
|
| 2022/04/29 | 0 | 0.00 | 1 | 60.40 | 60.60 | -1 | 1,726 | -0.06% |
|
| 2022/04/28 | 4 | 60.20 | 4 | 60.70 | 60.20 | 0 | 1,712 | 0.00% |
|
| 2022/04/27 | 0 | 62.50 | 5 | 61.30 | 62.40 | -5 | 1,687 | -0.30% |
|
| 2022/04/26 | 1 | 63.00 | 0 | 0.00 | 61.70 | 1 | 1,662 | 0.06% |
|
| 2022/04/25 | 1 | 65.30 | 0 | 0.00 | 62.50 | 1 | 1,626 | 0.06% |
|
| 2022/04/22 | 14.1 | 68.20 | 10 | 67.85 | 66.90 | 4.1 | 1,548 | 0.26% |
|
| 2022/04/21 | 3.1 | 68.19 | 16 | 66.56 | 67.60 | -13 | 1,470 | -0.88% |
|
| 2022/04/20 | 1 | 67.40 | 1 | 66.90 | 66.70 | 0 | 1,327 | 0.00% |
|
| 2022/04/19 | 3 | 65.67 | 4 | 65.83 | 66.20 | -1 | 1,254 | -0.08% |
|
| 2022/04/18 | 21 | 68.35 | 81.2 | 68.61 | 67.20 | -60.2 | 1,170 | -5.14% |
|
| 2022/04/15 | 17.2 | 65.31 | 32.2 | 66.36 | 64.60 | -15 | 892 | -1.68% |
|
| 2022/04/14 | 2 | 63.80 | 9.8 | 64.61 | 64.00 | -7.8 | 705 | -1.10% |
|
| 2022/04/11 | 2 | 58.65 | 1.2 | 61.70 | 61.70 | 0.8 | 548 | 0.15% |
|
| 2022/04/08 | 0 | 0.00 | 3.3 | 56.03 | 56.10 | -3.3 | 457 | -0.71% |
|
| 2022/03/29 | 1 | 52.80 | 0 | 0.00 | 53.00 | 1 | 442 | 0.23% |
|
| 2022/03/28 | 4 | 54.70 | 4 | 55.50 | 54.10 | 0 | 438 | 0.00% |
|
| 2022/03/24 | 0 | 0.00 | 1.5 | 57.03 | 57.50 | -1.5 | 403 | -0.37% |
|
| 2022/03/22 | 0 | 0.00 | 1 | 53.60 | 53.60 | -1 | 359 | -0.28% |
|
| 2022/03/21 | 1 | 53.40 | 0.1 | 53.90 | 53.50 | 0.9 | 363 | 0.25% |
|
| 2022/03/17 | 0 | 0.00 | 0 | 53.80 | 52.40 | 0 | 376 | 0.00% |
|
| 2022/03/14 | 0 | 0.00 | 0.1 | 53.00 | 53.00 | -0.1 | 400 | -0.02% |
|
| 2022/03/10 | 2 | 52.90 | 0 | 0.00 | 52.80 | 2 | 413 | 0.48% |
|
| 2022/03/07 | 10 | 53.00 | 0 | 0.00 | 53.30 | 10 | 422 | 2.36% |
|
| 2022/03/04 | 2 | 56.10 | 0 | 0.00 | 55.40 | 2 | 419 | 0.48% |
|
| 2022/03/03 | 20 | 56.77 | 0 | 0.00 | 56.70 | 20 | 440 | 4.54% |
|
| 2022/02/24 | 4 | 56.70 | 7 | 58.00 | 56.30 | -3 | 466 | -0.64% |
|
| 2022/02/23 | 0 | 0.00 | 24 | 58.54 | 59.00 | -24 | 462 | -5.19% |
|
| 2022/02/21 | 5 | 59.80 | 0.1 | 62.90 | 60.00 | 4.9 | 466 | 1.06% |
|
| 2022/02/18 | 5 | 59.90 | 0 | 0.00 | 59.90 | 5 | 471 | 1.06% |
|
| 2022/01/19 | 0 | 0.00 | 5 | 65.20 | 64.80 | -5 | 647 | -0.77% |
|
| 2022/01/13 | 0 | 0.00 | 0 | 71.00 | 65.90 | 0 | 674 | 0.00% |
|
| 2022/01/11 | 15 | 66.60 | 15 | 67.23 | 65.70 | 0 | 688 | 0.00% |
|
| 2022/01/10 | 0 | 0.00 | 7 | 66.96 | 65.50 | -7 | 685 | -1.02% |
|
| 2022/01/07 | 5 | 66.00 | 0.5 | 66.25 | 66.10 | 4.5 | 686 | 0.66% |
|
| 2022/01/06 | 0 | 0.00 | 3 | 64.67 | 64.00 | -3 | 685 | -0.44% |
|
| 2022/01/05 | 5 | 64.60 | 0 | 0.00 | 64.00 | 5 | 728 | 0.69% |
|
| 2021/12/28 | 0 | 0.00 | 1 | 64.80 | 64.40 | -1 | 845 | -0.12% |
|
| 2021/12/22 | 0 | 64.90 | 0 | 0.00 | 64.90 | 0 | 917 | 0.00% |
|
| 2021/12/16 | 0 | 66.73 | 0 | 0.00 | 65.80 | 0 | 994 | 0.00% |
|
| 2021/12/10 | 0 | 0.00 | 4 | 67.50 | 66.90 | -4 | 1,033 | -0.39% |
|
| 2021/12/07 | 0 | 0.00 | 4 | 66.03 | 65.90 | -4 | 1,198 | -0.33% |
|
| 2021/12/03 | 0 | 0.00 | 11.1 | 67.63 | 67.90 | -11.1 | 1,305 | -0.85% |
|
| 2021/12/02 | 3 | 66.00 | 5 | 65.64 | 65.90 | -2 | 1,363 | -0.15% |
|
| 2021/12/01 | 0 | 0.00 | 11 | 64.99 | 65.30 | -11 | 1,501 | -0.73% |
|
| 2021/11/29 | 12.4 | 63.89 | 13 | 65.95 | 63.40 | -0.7 | 1,626 | -0.04% |
|
| 2021/11/26 | 1 | 64.80 | 0.1 | 65.70 | 63.80 | 0.9 | 1,799 | 0.05% |
|
| 2021/11/25 | 2 | 64.00 | 0 | 0.00 | 63.20 | 2 | 1,851 | 0.11% |
|
| 2021/11/24 | 0 | 0.00 | 0.2 | 64.00 | 64.10 | -0.2 | 1,892 | -0.01% |
|
| 2021/11/18 | 10 | 62.85 | 10 | 62.27 | 63.10 | 0 | 2,010 | 0.00% |
|
| 2021/11/12 | 0 | 0.00 | 1.2 | 61.82 | 61.70 | -1.2 | 2,104 | -0.06% |
|
| 2021/11/09 | 2 | 61.05 | 6 | 61.95 | 61.40 | -4 | 2,150 | -0.19% |
|
| 2021/11/05 | 1 | 65.50 | 5 | 66.80 | 65.40 | -4 | 2,180 | -0.18% |
|
| 2021/11/04 | 42 | 66.11 | 0 | 0.00 | 66.10 | 42 | 2,182 | 1.92% |
|
| 2021/11/03 | 0 | 0.00 | 5.3 | 67.82 | 66.80 | -5.3 | 2,174 | -0.24% |
|
| 2021/10/29 | 5 | 65.10 | 0 | 0.00 | 65.20 | 5 | 2,161 | 0.23% |
|
| 2021/10/28 | 2 | 65.25 | 0 | 0.00 | 65.50 | 2 | 2,156 | 0.09% |
|
| 2021/10/27 | 28 | 65.47 | 3 | 63.98 | 65.40 | 25 | 2,152 | 1.16% |
|
| 2021/10/26 | 0 | 0.00 | 0 | 68.60 | 64.00 | 0 | 2,129 | 0.00% |
|
| 2021/10/22 | 0 | 0.00 | 0 | 67.00 | 65.20 | 0 | 2,126 | 0.00% |
|
| 2021/10/19 | 0.1 | 66.90 | 0 | 0.00 | 66.80 | 0.1 | 2,103 | 0.00% |
|
| 2021/10/18 | 11 | 67.11 | 6 | 65.80 | 67.40 | 5 | 2,106 | 0.24% |
|
| 2021/10/15 | 19 | 68.08 | 0 | 0.00 | 67.50 | 19 | 2,110 | 0.90% |
|
| 2021/10/12 | 6 | 71.02 | 1 | 73.60 | 70.40 | 5 | 2,076 | 0.24% |
|
| 2021/10/07 | 0 | 0.00 | 11 | 79.22 | 78.90 | -11 | 2,022 | -0.54% |
|
| 2021/10/05 | 0 | 77.50 | 0 | 0.00 | 77.80 | 0 | 2,020 | 0.00% |
|
| 2021/09/28 | 0 | 0.00 | 1 | 81.70 | 81.10 | -1 | 1,963 | -0.05% |
|
| 2021/09/27 | 27 | 81.86 | 0 | 0.00 | 81.50 | 27 | 1,967 | 1.37% |
|
| 2021/09/24 | 0 | 0.00 | 15.2 | 80.87 | 82.00 | -15.2 | 1,966 | -0.77% |
|
| 2021/09/23 | 0 | 0.00 | 1 | 80.10 | 79.50 | -1 | 1,953 | -0.05% |
|
| 2021/09/22 | 0 | 0.00 | 4 | 77.85 | 79.30 | -4 | 1,960 | -0.20% |
|
| 2021/09/17 | 5 | 78.80 | 0 | 0.00 | 79.60 | 5 | 1,990 | 0.25% |
|
| 2021/09/15 | 1 | 79.20 | 5 | 80.50 | 80.00 | -4 | 1,981 | -0.20% |
|
| 2021/09/14 | 1 | 81.50 | 65.1 | 82.62 | 81.20 | -64.1 | 1,966 | -3.26% |
|
| 2021/09/13 | 10 | 82.10 | 33 | 82.60 | 82.70 | -23 | 1,960 | -1.17% |
|
| 2021/09/10 | 4 | 80.83 | 8 | 79.60 | 80.50 | -4 | 1,919 | -0.21% |
|
| 2021/09/09 | 2 | 78.80 | 2 | 78.20 | 79.00 | 0 | 1,848 | 0.00% |
|
| 2021/09/08 | 6 | 76.65 | 5 | 78.50 | 75.80 | 1 | 1,792 | 0.06% |
|
| 2021/09/07 | 18 | 77.75 | 16 | 80.11 | 80.70 | 2 | 1,751 | 0.11% |
|
| 2021/09/06 | 13 | 79.78 | 1 | 85.20 | 77.00 | 12 | 1,707 | 0.70% |
|
| 2021/09/03 | 0 | 0.00 | 67 | 81.92 | 80.10 | -67 | 1,585 | -4.23% |
|
| 2021/09/02 | 13 | 79.82 | 3 | 80.77 | 80.00 | 10 | 1,551 | 0.64% |
|
| 2021/09/01 | 142 | 79.22 | 19 | 79.64 | 81.20 | 123 | 1,486 | 8.27% |
大買/鉅額交易
|
| 2021/08/31 | 2 | 76.95 | 10 | 78.49 | 79.30 | -8 | 1,301 | -0.61% |
|
| 2021/08/30 | 13 | 70.64 | 8 | 73.25 | 72.10 | 5 | 1,259 | 0.40% |
|
| 2021/08/27 | 27 | 72.20 | 29 | 71.59 | 71.80 | -2 | 1,243 | -0.16% |
|
| 2021/08/26 | 3 | 70.30 | 17 | 70.61 | 70.10 | -14 | 1,204 | -1.16% |
|
| 2021/08/25 | 1 | 67.70 | 1 | 67.90 | 67.60 | 0 | 1,172 | 0.00% |
|
| 2021/08/19 | 2 | 69.25 | 4 | 67.25 | 66.10 | -2 | 1,229 | -0.16% |
|
| 2021/08/18 | 24 | 69.66 | 6 | 69.00 | 70.80 | 18 | 1,215 | 1.48% |
|
| 2021/08/17 | 3 | 68.73 | 5 | 67.20 | 67.40 | -2 | 1,181 | -0.17% |
|
| 2021/08/16 | 7 | 69.41 | 3 | 67.77 | 66.80 | 4 | 1,197 | 0.33% |
|
| 2021/08/13 | 2 | 67.75 | 0 | 0.00 | 67.80 | 2 | 1,175 | 0.17% |
|
| 2021/08/12 | 0 | 0.00 | 6 | 67.88 | 67.90 | -6 | 1,217 | -0.49% |
|
| 2021/08/11 | 0 | 0.00 | 1 | 64.50 | 64.20 | -1 | 1,233 | -0.08% |
|
| 2021/08/10 | 1 | 63.60 | 1 | 62.40 | 62.40 | 0 | 1,330 | 0.00% |
|
| 2021/08/09 | 0 | 0.00 | 1 | 64.00 | 64.10 | -1 | 1,470 | -0.07% |
|
| 2021/08/05 | 0 | 63.50 | 5 | 63.30 | 63.50 | -5 | 1,648 | -0.30% |
|
| 2021/08/04 | 1 | 63.30 | 0 | 0.00 | 63.50 | 1 | 1,775 | 0.06% |
|
| 2021/07/26 | 0 | 0.00 | 8 | 62.00 | 61.80 | -8 | 2,342 | -0.34% |
|
| 2021/07/23 | 0 | 61.80 | 0 | 0.00 | 61.60 | 0 | 2,352 | 0.00% |
|
| 2021/07/21 | 0 | 63.00 | 20 | 62.83 | 63.00 | -20 | 2,463 | -0.81% |
|
| 2021/07/20 | 3 | 63.57 | 1 | 65.40 | 62.80 | 2 | 2,485 | 0.08% |
|
| 2021/07/19 | 1 | 63.00 | 0 | 0.00 | 63.80 | 1 | 2,467 | 0.04% |
|
| 2021/07/14 | 0 | 63.00 | 0 | 0.00 | 62.80 | 0 | 2,513 | 0.00% |
|
| 2021/07/13 | 0 | 0.00 | 1 | 63.50 | 64.00 | -1 | 2,552 | -0.04% |
|
| 2021/07/12 | 0 | 65.50 | 20 | 65.50 | 65.00 | -20 | 2,545 | -0.79% |
|
| 2021/07/09 | 5 | 62.70 | 0 | 0.00 | 62.90 | 5 | 2,536 | 0.20% |
|
| 2021/07/01 | 0 | 66.10 | 0 | 0.00 | 65.50 | 0 | 2,668 | 0.00% |
|
| 2021/06/30 | 2 | 67.05 | 0 | 0.00 | 67.10 | 2 | 2,652 | 0.08% |
|
| 2021/06/29 | 0 | 68.30 | 0 | 0.00 | 67.90 | 0 | 2,639 | 0.00% |
|
| 2021/06/21 | 5 | 63.10 | 0 | 0.00 | 62.50 | 5 | 2,582 | 0.19% |
|
| 2021/06/17 | 0 | 64.40 | 1 | 64.90 | 64.70 | -1 | 2,570 | -0.04% |
|
| 2021/06/16 | 1 | 64.20 | 0 | 0.00 | 64.30 | 1 | 2,593 | 0.04% |
|
| 2021/06/15 | 0 | 65.50 | 4 | 63.90 | 65.60 | -4 | 2,584 | -0.15% |
|
| 2021/06/11 | 0 | 64.70 | 0 | 0.00 | 64.30 | 0 | 2,556 | 0.00% |
|
| 2021/06/10 | 0 | 65.00 | 0 | 0.00 | 65.50 | 0 | 2,535 | 0.00% |
|
| 2021/06/07 | 0 | 0.00 | 3 | 64.30 | 64.20 | -3 | 2,496 | -0.12% |
|
| 2021/06/03 | 5 | 65.32 | 0 | 0.00 | 65.50 | 5 | 2,445 | 0.20% |
|
| 2021/06/02 | 0 | 64.40 | 0 | 0.00 | 64.40 | 0 | 2,443 | 0.00% |
|
| 2021/06/01 | 5 | 63.30 | 0 | 0.00 | 64.30 | 5 | 2,436 | 0.21% |
|
| 2021/05/28 | 0 | 64.10 | 0 | 0.00 | 64.00 | 0 | 2,385 | 0.00% |
|
| 2021/05/27 | 0 | 64.20 | 0 | 0.00 | 64.10 | 0 | 2,377 | 0.00% |
|
| 2021/05/26 | 0 | 63.30 | 1 | 64.00 | 63.20 | -1 | 2,367 | -0.04% |
|
| 2021/05/25 | 2 | 63.60 | 2 | 64.00 | 62.90 | 0 | 2,374 | 0.00% |
|
| 2021/05/21 | 10 | 63.60 | 0 | 0.00 | 63.10 | 10 | 2,349 | 0.43% |
|
| 2021/05/20 | 0 | 62.90 | 2 | 62.90 | 62.90 | -2 | 2,371 | -0.08% |
|
| 2021/05/19 | 3 | 64.50 | 3 | 66.00 | 62.80 | 0 | 2,332 | 0.00% |
|
| 2021/05/18 | 12 | 62.58 | 2 | 63.95 | 63.90 | 10 | 2,271 | 0.44% |
|
| 2021/05/17 | 1 | 63.00 | 35 | 65.13 | 65.30 | -34 | 2,144 | -1.59% |
|
| 2021/05/13 | 32 | 63.50 | 31 | 62.64 | 58.20 | 1 | 1,967 | 0.05% |
|
| 2021/05/12 | 11 | 61.04 | 70 | 61.17 | 61.70 | -59 | 1,831 | -3.22% |
|
| 2021/05/11 | 1 | 62.00 | 0 | 0.00 | 59.00 | 1 | 1,706 | 0.06% |
|
| 2021/05/10 | 0 | 65.80 | 2 | 64.10 | 65.50 | -2 | 1,666 | -0.12% |
|
| 2021/05/07 | 2 | 63.90 | 13 | 63.35 | 63.80 | -11 | 1,660 | -0.66% |
|
| 2021/05/05 | 15 | 66.86 | 1 | 67.00 | 65.80 | 14 | 1,601 | 0.87% |
|
| 2021/05/04 | 71 | 69.96 | 4 | 70.20 | 67.20 | 67 | 1,561 | 4.29% |
|
| 2021/05/03 | 3 | 66.80 | 3 | 66.70 | 67.80 | 0 | 1,278 | 0.00% |
|
| 2021/04/29 | 2 | 64.10 | 3 | 64.77 | 64.90 | -1 | 1,187 | -0.08% |
|
| 2021/04/28 | 0 | 65.30 | 0 | 0.00 | 65.20 | 0 | 1,187 | 0.00% |
|
| 2021/04/27 | 1 | 68.00 | 34 | 65.74 | 67.30 | -33 | 1,187 | -2.78% |
|
| 2021/04/26 | 0 | 0.00 | 3 | 64.90 | 64.50 | -3 | 1,104 | -0.27% |
|
| 2021/04/23 | 3 | 63.20 | 0 | 0.00 | 63.00 | 3 | 1,089 | 0.28% |
|
| 2021/04/21 | 32 | 62.70 | 5 | 62.92 | 62.60 | 27 | 1,075 | 2.51% |
|
| 2021/04/20 | 0 | 0.00 | 5 | 63.20 | 63.20 | -5 | 1,089 | -0.46% |
|
| 2021/04/19 | 2 | 63.60 | 0 | 0.00 | 63.30 | 2 | 1,092 | 0.18% |
|
| 2021/04/13 | 1 | 62.60 | 0 | 0.00 | 60.70 | 1 | 1,040 | 0.10% |
|
| 2021/04/12 | 6 | 62.77 | 4 | 62.05 | 61.90 | 2 | 1,019 | 0.20% |
|
| 2021/04/09 | 3 | 62.20 | 5 | 60.80 | 62.00 | -2 | 981 | -0.20% |
|
| 2021/04/08 | 0 | 0.00 | 30 | 60.43 | 60.40 | -30 | 942 | -3.18% |
|
| 2021/04/07 | 0 | 0.00 | 7 | 59.70 | 60.00 | -7 | 929 | -0.75% |
|
| 2021/04/06 | 7 | 58.17 | 0 | 0.00 | 57.90 | 7 | 911 | 0.77% |
|
| 2021/03/25 | 0 | 0.00 | 10 | 59.35 | 59.20 | -10 | 1,008 | -0.99% |
|
| 2021/03/24 | 0 | 0.00 | 3 | 59.40 | 58.60 | -3 | 990 | -0.30% |
|
| 2021/03/23 | 2 | 58.00 | 0 | 0.00 | 58.00 | 2 | 977 | 0.20% |
|
| 2021/03/22 | 0 | 0.00 | 1 | 58.10 | 57.70 | -1 | 981 | -0.10% |
|
| 2021/03/19 | 0 | 0.00 | 1 | 58.70 | 59.00 | -1 | 979 | -0.10% |
|
| 2021/03/17 | 1 | 56.80 | 0 | 0.00 | 56.70 | 1 | 962 | 0.10% |
|
| 2021/03/16 | 1 | 56.90 | 0 | 0.00 | 56.80 | 1 | 968 | 0.10% |
|
| 2021/03/12 | 5 | 57.40 | 2 | 57.35 | 57.40 | 3 | 1,012 | 0.30% |
|
| 2021/03/11 | 25 | 57.42 | 0 | 0.00 | 57.40 | 25 | 1,029 | 2.43% |
|
| 2021/03/10 | 0 | 0.00 | 2 | 57.80 | 57.40 | -2 | 1,033 | -0.19% |
|
| 2021/03/09 | 0 | 57.50 | 0 | 0.00 | 57.50 | 0 | 1,044 | 0.00% |
|
| 2021/03/03 | 2 | 59.60 | 0 | 0.00 | 59.30 | 2 | 1,055 | 0.19% |
|
| 2021/03/02 | 10 | 60.55 | 1 | 60.70 | 59.50 | 9 | 1,074 | 0.84% |
|
| 2021/02/25 | 1 | 60.30 | 0 | 0.00 | 59.90 | 1 | 1,099 | 0.09% |
|
| 2021/02/24 | 19 | 58.13 | 1 | 58.00 | 58.90 | 18 | 1,087 | 1.65% |
|
| 2021/02/23 | 20 | 57.70 | 8 | 57.88 | 57.20 | 12 | 1,094 | 1.10% |
|
| 2021/02/22 | 6 | 59.50 | 7 | 60.16 | 59.40 | -1 | 1,110 | -0.09% |
|
| 2021/01/29 | 0 | 0.00 | 1 | 53.70 | 53.40 | -1 | 1,667 | -0.06% |
|
| 2021/01/25 | 0 | 0.00 | 1 | 56.40 | 55.00 | -1 | 1,865 | -0.05% |
|
| 2021/01/21 | 1 | 54.70 | 0 | 0.00 | 54.70 | 1 | 1,849 | 0.05% |
|
| 2021/01/19 | 0 | 0.00 | 2 | 56.10 | 55.90 | -2 | 1,841 | -0.11% |
|
| 2021/01/18 | 1 | 54.80 | 1 | 56.20 | 54.60 | 0 | 1,861 | 0.00% |
|
| 2021/01/11 | 0 | 0.00 | 2 | 58.70 | 57.60 | -2 | 1,955 | -0.10% |
|
| 2021/01/05 | 2 | 61.25 | 0 | 0.00 | 60.80 | 2 | 2,039 | 0.10% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 61.50 | 61.50 | -1 | 2,131 | -0.05% |
|
| 2020/12/29 | 0 | 0.00 | 2 | 61.50 | 61.50 | -2 | 2,235 | -0.09% |
|
| 2020/12/24 | 1 | 62.50 | 1 | 62.20 | 62.20 | 0 | 2,554 | 0.00% |
|
| 2020/12/23 | 4 | 64.00 | 3 | 63.13 | 62.50 | 1 | 2,830 | 0.04% |
|
| 2020/12/22 | 5 | 64.96 | 0 | 0.00 | 64.00 | 5 | 3,425 | 0.15% |
|
| 2020/12/21 | 4 | 63.23 | 3 | 63.80 | 62.80 | 1 | 3,708 | 0.03% |
|
| 2020/12/18 | 2 | 61.50 | 3 | 62.00 | 61.50 | -1 | 3,743 | -0.03% |
|
| 2020/12/17 | 1 | 60.30 | 0 | 0.00 | 60.00 | 1 | 3,811 | 0.03% |
|
| 2020/12/16 | 0 | 0.00 | 4 | 61.40 | 60.60 | -4 | 3,939 | -0.10% |
|
| 2020/12/08 | 2 | 62.35 | 4 | 62.85 | 62.90 | -2 | 4,447 | -0.04% |
|
| 2020/12/07 | 0 | 0.00 | 1 | 60.70 | 61.20 | -1 | 4,523 | -0.02% |
|
| 2020/12/03 | 2 | 62.15 | 5 | 62.10 | 62.50 | -3 | 5,371 | -0.06% |
|
| 2020/12/02 | 6 | 62.97 | 0 | 0.00 | 62.60 | 6 | 5,410 | 0.11% |
|
| 2020/11/26 | 0 | 0.00 | 2 | 63.20 | 63.20 | -2 | 5,435 | -0.04% |
|
| 2020/11/23 | 1 | 63.70 | 0 | 0.00 | 63.30 | 1 | 5,417 | 0.02% |
|
| 2020/11/17 | 3 | 63.90 | 3 | 64.70 | 63.30 | 0 | 5,381 | 0.00% |
|
| 2020/11/16 | 3 | 64.80 | 3 | 64.10 | 64.10 | 0 | 5,397 | 0.00% |
|
| 2020/11/12 | 1 | 63.60 | 0 | 0.00 | 64.40 | 1 | 5,417 | 0.02% |
|
| 2020/11/11 | 1 | 67.20 | 1 | 66.00 | 67.00 | 0 | 5,498 | 0.00% |
|
| 2020/11/10 | 5 | 72.00 | 5 | 74.00 | 65.10 | 0 | 5,454 | 0.00% |
|
| 2020/11/09 | 8 | 73.15 | 10 | 72.90 | 72.00 | -2 | 5,309 | -0.04% |
|
| 2020/11/06 | 8 | 69.14 | 9 | 70.33 | 70.50 | -1 | 5,189 | -0.02% |
|
| 2020/11/05 | 16 | 67.84 | 20 | 69.05 | 70.40 | -4 | 5,116 | -0.08% |
|
| 2020/10/29 | 0 | 0.00 | 1 | 62.00 | 62.40 | -1 | 5,047 | -0.02% |
|
| 2020/10/28 | 0 | 0.00 | 1 | 62.00 | 61.90 | -1 | 5,087 | -0.02% |
|
| 2020/10/23 | 2 | 62.25 | 4 | 62.98 | 63.20 | -2 | 5,142 | -0.04% |
|
| 2020/10/22 | 1 | 61.00 | 0 | 0.00 | 61.00 | 1 | 5,146 | 0.02% |
|
| 2020/10/21 | 1 | 60.80 | 1 | 61.10 | 61.20 | 0 | 5,169 | 0.00% |
|
| 2020/10/20 | 6 | 61.80 | 0 | 0.00 | 61.60 | 6 | 5,166 | 0.12% |
|
| 2020/10/16 | 1 | 63.80 | 0 | 0.00 | 62.80 | 1 | 5,130 | 0.02% |
|
| 2020/10/15 | 1 | 65.40 | 0 | 0.00 | 65.10 | 1 | 5,105 | 0.02% |
|
| 2020/10/14 | 1 | 67.10 | 0 | 0.00 | 66.70 | 1 | 5,119 | 0.02% |
|
| 2020/10/12 | 1 | 67.30 | 6 | 66.88 | 67.30 | -5 | 5,186 | -0.10% |
|
| 2020/10/08 | 2 | 68.50 | 0 | 0.00 | 68.20 | 2 | 5,195 | 0.04% |
|
| 2020/10/06 | 6 | 70.48 | 4 | 71.80 | 70.00 | 2 | 5,181 | 0.04% |
|
| 2020/10/05 | 9 | 71.13 | 11 | 70.15 | 70.50 | -2 | 5,175 | -0.04% |
|
| 2020/09/30 | 5 | 65.74 | 5 | 66.08 | 67.60 | 0 | 5,077 | 0.00% |
|
| 2020/09/29 | 3 | 67.27 | 3 | 68.10 | 66.60 | 0 | 5,077 | 0.00% |
|
| 2020/09/28 | 30 | 69.03 | 29 | 69.47 | 67.80 | 1 | 5,108 | 0.02% |
|
| 2020/09/25 | 47 | 75.06 | 45 | 73.66 | 67.80 | 2 | 4,899 | 0.04% |
|
| 2020/09/24 | 37 | 69.53 | 39 | 73.62 | 75.30 | -2 | 4,373 | -0.05% |
|
| 2020/09/23 | 6 | 69.05 | 6 | 67.92 | 68.50 | 0 | 4,135 | 0.00% |
|
| 2020/09/22 | 12 | 67.89 | 17 | 67.59 | 66.90 | -5 | 4,149 | -0.12% |
|
| 2020/09/21 | 8 | 68.51 | 11 | 68.89 | 68.80 | -3 | 4,218 | -0.07% |
|
| 2020/09/18 | 11 | 68.45 | 10 | 69.23 | 66.50 | 1 | 4,289 | 0.02% |
|
| 2020/09/17 | 3 | 68.03 | 8 | 66.84 | 66.70 | -5 | 4,257 | -0.12% |
|
| 2020/09/16 | 12 | 66.13 | 13 | 65.91 | 66.60 | -1 | 4,243 | -0.02% |
|
| 2020/09/15 | 25 | 65.14 | 21 | 64.80 | 65.50 | 4 | 4,263 | 0.09% |
|
| 2020/09/14 | 8 | 63.71 | 3 | 63.70 | 63.60 | 5 | 4,368 | 0.11% |
|
| 2020/09/11 | 1 | 67.40 | 0 | 0.00 | 63.70 | 1 | 4,731 | 0.02% |
|
| 2020/09/09 | 14 | 66.45 | 24 | 66.43 | 66.40 | -10 | 5,336 | -0.19% |
|
| 2020/09/08 | 16 | 64.47 | 24 | 64.45 | 66.50 | -8 | 5,054 | -0.16% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 60.50 | 60.50 | -1 | 4,659 | -0.02% |
|
| 2020/09/04 | 9 | 54.40 | 4 | 54.25 | 55.00 | 5 | 4,718 | 0.11% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 53.10 | 53.00 | -1 | 4,910 | -0.02% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 54.30 | 53.70 | -1 | 4,964 | -0.02% |
|
| 2020/08/28 | 1 | 55.20 | 0 | 0.00 | 54.40 | 1 | 5,006 | 0.02% |
|
| 2020/08/26 | 1 | 54.80 | 1 | 54.30 | 54.40 | 0 | 5,222 | 0.00% |
|
| 2020/08/25 | 0 | 0.00 | 2 | 52.45 | 52.70 | -2 | 5,300 | -0.04% |
|
| 2020/08/21 | 1 | 52.60 | 0 | 0.00 | 52.40 | 1 | 5,596 | 0.02% |
|
| 2020/08/20 | 2 | 51.10 | 0 | 0.00 | 51.10 | 2 | 5,782 | 0.03% |
|
| 2020/08/19 | 1 | 55.00 | 0 | 0.00 | 54.50 | 1 | 5,977 | 0.02% |
|
| 2020/08/18 | 2 | 55.25 | 2 | 55.80 | 55.10 | 0 | 6,137 | 0.00% |
|
| 2020/08/17 | 7 | 56.81 | 7 | 57.03 | 56.10 | 0 | 6,488 | 0.00% |
|
| 2020/08/11 | 0 | 0.00 | 1 | 51.50 | 52.30 | -1 | 7,345 | -0.01% |
|
| 2020/08/10 | 0 | 0.00 | 1 | 54.50 | 52.80 | -1 | 7,626 | -0.01% |
|
| 2020/08/07 | 5 | 54.58 | 5 | 54.66 | 55.30 | 0 | 8,375 | 0.00% |
|
| 2020/08/05 | 4 | 53.35 | 4 | 53.50 | 53.90 | 0 | 9,403 | 0.00% |
|
| 2020/08/04 | 0 | 0.00 | 2 | 53.80 | 53.10 | -2 | 9,750 | -0.02% |
|
| 2020/08/03 | 9 | 53.28 | 6 | 53.30 | 54.60 | 3 | 9,916 | 0.03% |
|
| 2020/07/31 | 4 | 51.60 | 4 | 51.50 | 51.90 | 0 | 10,124 | 0.00% |
|
| 2020/07/30 | 14 | 51.29 | 14 | 51.33 | 51.30 | 0 | 10,576 | 0.00% |
|
| 2020/07/29 | 16 | 50.25 | 16 | 50.30 | 51.10 | 0 | 10,997 | 0.00% |
|
| 2020/07/28 | 4 | 50.10 | 4 | 49.75 | 49.00 | 0 | 11,050 | 0.00% |
|
| 2020/07/27 | 3 | 49.75 | 0 | 0.00 | 49.10 | 3 | 11,196 | 0.03% |
|
| 2020/07/24 | 0 | 0.00 | 3 | 51.00 | 50.70 | -3 | 11,218 | -0.03% |
|
| 2020/07/21 | 0 | 54.70 | 0 | 0.00 | 54.40 | 0 | 11,515 | 0.00% |
|
| 2020/07/16 | 2 | 56.80 | 2 | 57.80 | 57.10 | 0 | 11,677 | 0.00% |
|
| 2020/07/15 | 2 | 58.50 | 2 | 59.50 | 56.80 | 0 | 11,867 | 0.00% |
|
| 2020/07/14 | 2 | 60.50 | 2 | 60.80 | 58.50 | 0 | 11,836 | 0.00% |
|
| 2020/07/13 | 2 | 60.20 | 7 | 60.90 | 60.50 | -5 | 11,811 | -0.04% |
|
| 2020/07/10 | 3 | 60.57 | 7 | 61.10 | 59.60 | -4 | 11,811 | -0.03% |
|
| 2020/07/09 | 9 | 61.17 | 6 | 60.83 | 61.70 | 3 | 11,791 | 0.03% |
|
| 2020/07/08 | 2 | 61.60 | 2 | 61.10 | 61.10 | 0 | 11,766 | 0.00% |
|
| 2020/07/07 | 7 | 60.23 | 6 | 60.93 | 60.00 | 1 | 11,771 | 0.01% |
|
| 2020/07/06 | 2 | 63.25 | 17 | 64.48 | 62.80 | -15 | 11,720 | -0.13% |
|
| 2020/07/03 | 15 | 65.60 | 0 | 0.00 | 63.80 | 15 | 11,665 | 0.13% |
|
| 2020/07/02 | 1 | 65.39 | 9 | 64.60 | 64.10 | -8 | 11,586 | -0.07% |
|
| 2020/07/01 | 0 | 64.60 | 1 | 64.80 | 64.60 | -1 | 11,526 | -0.01% |
|
| 2020/06/30 | 9 | 65.47 | 4 | 64.78 | 64.70 | 5 | 11,454 | 0.04% |
|
| 2020/06/29 | 17 | 65.05 | 16 | 65.09 | 64.00 | 1 | 11,302 | 0.01% |
|
| 2020/06/24 | 0 | 61.90 | 3 | 62.97 | 61.70 | -3 | 11,117 | -0.03% |
|
| 2020/06/23 | 5 | 61.80 | 0 | 0.00 | 63.00 | 5 | 10,970 | 0.05% |
|
| 2020/06/22 | 3 | 62.30 | 15 | 61.88 | 62.20 | -12 | 10,938 | -0.11% |
|
| 2020/06/19 | 18 | 63.45 | 5 | 63.84 | 61.90 | 13 | 10,866 | 0.12% |
|
| 2020/06/18 | 4 | 65.88 | 9 | 65.31 | 65.70 | -5 | 10,728 | -0.05% |
|
| 2020/06/17 | 182 | 64.70 | 193 | 64.46 | 64.00 | -11 | 10,354 | -0.11% |
大買/大賣/
|
| 2020/06/16 | 19 | 59.92 | 10 | 58.90 | 59.10 | 9 | 9,904 | 0.09% |
|
| 2020/06/15 | 0 | 0.00 | 7 | 55.50 | 58.50 | -7 | 9,604 | -0.07% |
|
| 2020/06/12 | 7 | 53.41 | 0 | 0.00 | 53.20 | 7 | 9,489 | 0.07% |
|
| 2020/06/11 | 6 | 54.61 | 11 | 53.98 | 52.40 | -5 | 9,469 | -0.05% |
|
| 2020/06/10 | 28 | 57.36 | 30 | 56.81 | 56.40 | -2 | 9,414 | -0.02% |
|
| 2020/06/09 | 15 | 56.33 | 16 | 56.99 | 57.40 | -1 | 9,370 | -0.01% |
|
| 2020/06/08 | 3 | 55.93 | 5 | 56.18 | 55.30 | -2 | 9,393 | -0.02% |
|
| 2020/06/05 | 8 | 54.68 | 10 | 54.89 | 56.10 | -2 | 9,411 | -0.02% |
|
| 2020/06/03 | 18 | 55.73 | 17 | 55.44 | 55.00 | 1 | 9,854 | 0.01% |
|
| 2020/06/02 | 18 | 55.50 | 13 | 55.84 | 54.80 | 5 | 9,892 | 0.05% |
|
| 2020/06/01 | 1 | 58.00 | 1 | 58.30 | 58.50 | 0 | 9,767 | 0.00% |
|
| 2020/05/29 | 13 | 57.65 | 13 | 57.35 | 57.80 | 0 | 9,708 | 0.00% |
|
| 2020/05/28 | 11 | 57.94 | 20 | 57.97 | 57.80 | -9 | 9,568 | -0.09% |
|
| 2020/05/27 | 27 | 60.06 | 20 | 60.22 | 58.00 | 7 | 9,431 | 0.07% |
|
| 2020/05/26 | 34 | 65.08 | 63 | 65.11 | 63.70 | -29 | 9,256 | -0.31% |
|
| 2020/05/25 | 30 | 65.34 | 26 | 65.51 | 64.70 | 4 | 9,045 | 0.04% |
|
| 2020/05/22 | 19 | 66.78 | 28 | 66.54 | 65.30 | -9 | 8,968 | -0.10% |
|
| 2020/05/21 | 7 | 62.19 | 2 | 61.85 | 63.00 | 5 | 8,622 | 0.06% |
|
| 2020/05/20 | 13 | 63.12 | 10 | 63.63 | 61.90 | 3 | 8,530 | 0.04% |
|
| 2020/05/19 | 36 | 64.21 | 22 | 64.50 | 63.10 | 14 | 8,291 | 0.17% |
|
| 2020/05/18 | 24 | 67.66 | 13 | 68.15 | 66.20 | 11 | 7,945 | 0.14% |
|
| 2020/05/15 | 26 | 65.23 | 25 | 65.36 | 64.00 | 1 | 7,574 | 0.01% |
|
| 2020/05/14 | 136 | 70.69 | 135 | 70.74 | 66.30 | 1 | 7,296 | 0.01% |
大買/大賣/
|
| 2020/05/13 | 46 | 66.04 | 30 | 65.65 | 69.00 | 16 | 6,520 | 0.25% |
|
| 2020/05/12 | 4 | 59.95 | 37 | 60.95 | 62.80 | -33 | 5,937 | -0.56% |
|
| 2020/05/11 | 66 | 55.66 | 52 | 55.56 | 58.00 | 14 | 5,425 | 0.26% |
|
| 2020/05/08 | 13 | 57.45 | 2 | 57.15 | 55.60 | 11 | 5,073 | 0.22% |
|
| 2020/05/07 | 25 | 61.17 | 34 | 61.81 | 61.70 | -9 | 4,883 | -0.18% |
|
| 2020/05/06 | 68 | 66.90 | 52 | 67.27 | 61.00 | 16 | 4,632 | 0.35% |
|
| 2020/05/05 | 29 | 61.26 | 4 | 59.68 | 61.30 | 25 | 4,183 | 0.60% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 55.80 | 55.80 | -1 | 3,806 | -0.03% |
|
| 2020/04/30 | 2 | 50.80 | 13 | 50.80 | 50.80 | -11 | 3,720 | -0.30% |
|
| 2020/04/29 | 20 | 46.37 | 20 | 46.12 | 46.25 | 0 | 3,573 | 0.00% |
|
| 2020/04/28 | 51 | 46.26 | 44 | 46.40 | 46.00 | 7 | 3,579 | 0.20% |
|
| 2020/04/27 | 15 | 43.62 | 2 | 44.05 | 44.40 | 13 | 3,556 | 0.37% |
|
| 2020/04/24 | 1 | 42.35 | 1 | 43.00 | 42.00 | 0 | 3,479 | 0.00% |
|
| 2020/04/23 | 22 | 46.91 | 24 | 46.43 | 45.90 | -2 | 3,346 | -0.06% |
|
| 2020/04/22 | 1 | 44.40 | 4 | 43.91 | 44.80 | -3 | 3,181 | -0.09% |
|
| 2020/04/21 | 7 | 44.92 | 10 | 45.39 | 44.70 | -3 | 3,139 | -0.10% |
|
| 2020/04/20 | 6 | 44.61 | 12 | 44.58 | 44.35 | -6 | 3,039 | -0.20% |
|
| 2020/04/17 | 3 | 45.80 | 0 | 0.00 | 45.80 | 3 | 2,822 | 0.11% |
|
| 2020/04/16 | 0 | 0.00 | 3 | 41.65 | 41.65 | -3 | 2,795 | -0.11% |
|
| 2020/04/15 | 1 | 37.95 | 11 | 37.53 | 37.90 | -10 | 2,774 | -0.36% |
|
| 2020/04/14 | 4 | 37.35 | 0 | 0.00 | 37.15 | 4 | 2,740 | 0.15% |
|
| 2020/04/13 | 0 | 0.00 | 3 | 36.95 | 36.90 | -3 | 2,707 | -0.11% |
|
| 2020/04/10 | 5 | 36.00 | 8 | 36.39 | 35.60 | -3 | 2,646 | -0.11% |
|
| 2020/04/09 | 23 | 35.06 | 28 | 35.34 | 34.90 | -5 | 2,576 | -0.19% |
|
| 2020/04/08 | 5 | 34.30 | 0 | 0.00 | 34.15 | 5 | 2,516 | 0.20% |
|
| 2020/04/07 | 0 | 33.60 | 1 | 33.80 | 33.70 | -1 | 2,497 | -0.04% |
|
| 2020/04/06 | 3 | 33.83 | 7 | 33.41 | 33.30 | -4 | 2,481 | -0.16% |
|
| 2020/04/01 | 2 | 32.38 | 0 | 0.00 | 32.30 | 2 | 2,453 | 0.08% |
|
| 2020/03/31 | 0 | 31.85 | 1 | 31.55 | 31.85 | -1 | 2,440 | -0.04% |
|
| 2020/03/30 | 1 | 32.20 | 0 | 0.00 | 31.85 | 1 | 2,435 | 0.04% |
|
| 2020/03/27 | 0 | 0.00 | 3 | 32.58 | 31.60 | -3 | 2,438 | -0.12% |
|
| 2020/03/26 | 4 | 30.38 | 3 | 31.52 | 31.50 | 1 | 2,392 | 0.04% |
|
| 2020/03/24 | 2 | 28.80 | 0 | 0.00 | 28.70 | 2 | 2,351 | 0.09% |
|
| 2020/03/23 | 4 | 27.65 | 0 | 0.00 | 28.85 | 4 | 2,331 | 0.17% |
|
| 2020/03/20 | 1 | 27.50 | 0 | 0.00 | 27.25 | 1 | 2,284 | 0.04% |
|
| 2020/03/19 | 0 | 0.00 | 5 | 27.28 | 26.20 | -5 | 2,268 | -0.22% |
|
| 2020/03/18 | 3 | 30.60 | 3 | 29.10 | 29.10 | 0 | 2,262 | 0.00% |
|
| 2020/03/17 | 11 | 31.34 | 0 | 0.00 | 30.65 | 11 | 2,236 | 0.49% |
|
| 2020/03/16 | 4 | 34.30 | 2 | 34.95 | 34.05 | 2 | 2,200 | 0.09% |
|
| 2020/03/13 | 4 | 34.15 | 19 | 34.22 | 34.15 | -15 | 2,154 | -0.70% |
|
| 2020/03/12 | 33 | 39.91 | 10 | 38.52 | 37.90 | 23 | 2,116 | 1.09% |
|
| 2020/03/11 | 7 | 42.56 | 3 | 43.43 | 42.10 | 4 | 1,993 | 0.20% |
|
| 2020/03/10 | 8 | 43.81 | 23 | 44.65 | 43.55 | -15 | 1,900 | -0.79% |
|
| 2020/03/09 | 28 | 46.74 | 18 | 47.95 | 48.30 | 10 | 1,724 | 0.58% |
|
| 2020/03/06 | 4 | 42.19 | 2 | 43.13 | 44.35 | 2 | 1,344 | 0.15% |
|
| 2020/03/05 | 3 | 40.00 | 3 | 39.95 | 40.35 | 0 | 1,208 | 0.00% |
|
| 2020/03/04 | 0 | 0.00 | 3 | 40.30 | 40.20 | -3 | 1,186 | -0.25% |
|
| 2020/03/03 | 2 | 39.40 | 0 | 0.00 | 39.05 | 2 | 1,149 | 0.17% |
|
| 2020/03/02 | 4 | 39.25 | 2 | 39.03 | 39.45 | 2 | 1,182 | 0.17% |
|
| 2020/02/27 | 9 | 40.14 | 7 | 39.77 | 40.00 | 2 | 1,185 | 0.17% |
|
| 2020/02/26 | 0 | 0.00 | 2 | 39.55 | 39.50 | -2 | 1,159 | -0.17% |
|
| 2020/02/25 | 10 | 40.24 | 71 | 41.60 | 40.10 | -61 | 1,145 | -5.32% |
|
| 2020/02/24 | 60 | 39.53 | 6.3 | 39.71 | 39.05 | 53.7 | 1,043 | 5.14% |
|
| 2020/02/21 | 0 | 0.00 | 2 | 38.30 | 38.20 | -2 | 993 | -0.20% |
|
| 2020/02/20 | 0 | 37.70 | 0 | 0.00 | 37.90 | 0 | 980 | 0.00% |
|
| 2020/02/19 | 0 | 38.30 | 0 | 38.30 | 38.10 | 0 | 982 | 0.00% |
|
| 2020/02/18 | 0 | 38.30 | 5 | 38.10 | 38.00 | -5 | 980 | -0.51% |
|
| 2020/02/17 | 3 | 38.75 | 0 | 38.65 | 38.50 | 3 | 984 | 0.31% |
|
| 2020/02/14 | 0 | 37.95 | 0 | 0.00 | 37.80 | 0 | 973 | 0.00% |
|
| 2020/02/13 | 10 | 37.21 | 2 | 37.35 | 37.30 | 8 | 972 | 0.82% |
|
| 2020/02/12 | 0 | 37.25 | 0 | 37.25 | 37.20 | 0 | 983 | 0.00% |
|
| 2020/02/11 | 0 | 37.50 | 0 | 0.00 | 37.50 | 0 | 984 | 0.00% |
|
| 2020/02/10 | 0 | 0.00 | 1 | 38.10 | 37.85 | -1 | 988 | -0.10% |
|
| 2020/02/05 | 1 | 39.00 | 9 | 38.29 | 38.40 | -8 | 986 | -0.81% |
|
| 2020/02/04 | 12 | 36.20 | 11 | 37.21 | 36.75 | 1 | 944 | 0.11% |
|
| 2020/02/03 | 3 | 38.20 | 1 | 38.90 | 36.40 | 2 | 943 | 0.21% |
|
| 2020/01/31 | 18 | 41.63 | 3 | 38.95 | 37.45 | 15 | 951 | 1.58% |
|
| 2020/01/30 | 3 | 41.33 | 3 | 41.40 | 41.45 | 0 | 926 | 0.00% |
|
| 2020/01/20 | 2 | 37.20 | 2 | 36.65 | 37.70 | 0 | 869 | 0.00% |
|
| 2020/01/14 | 0 | 0.00 | 0 | 37.40 | 35.15 | 0 | 831 | 0.00% |
|
| 2020/01/08 | 0 | 34.55 | 0 | 34.55 | 34.30 | 0 | 863 | 0.00% |
|
| 2019/12/27 | 1 | 35.35 | 0 | 0.00 | 35.35 | 1 | 873 | 0.11% |
|
| 2019/12/26 | 0 | 0.00 | 15 | 35.50 | 35.50 | -15 | 878 | -1.71% |
|
| 2019/12/13 | 1 | 36.20 | 2 | 37.70 | 35.60 | -1 | 912 | -0.11% |
|
| 2019/12/12 | 0 | 0.00 | 1 | 35.25 | 35.50 | -1 | 888 | -0.11% |
|
| 2019/12/05 | 0 | 35.35 | 0 | 0.00 | 35.10 | 0 | 1,014 | 0.00% |
|
| 2019/11/28 | 1 | 36.80 | 0 | 0.00 | 36.65 | 1 | 1,123 | 0.09% |
|
| 2019/11/27 | 0 | 0.00 | 1 | 37.75 | 37.15 | -1 | 1,122 | -0.09% |
|
| 2019/11/26 | 0 | 0.00 | 11 | 37.03 | 37.00 | -11 | 1,086 | -1.01% |
|
| 2019/11/25 | 1 | 36.25 | 0 | 0.00 | 36.15 | 1 | 1,064 | 0.09% |
|
| 2019/11/22 | 0 | 36.35 | 0 | 0.00 | 36.15 | 0 | 1,070 | 0.00% |
|
| 2019/11/21 | 1 | 35.35 | 0 | 0.00 | 35.60 | 1 | 1,068 | 0.09% |
|
| 2019/11/20 | 0 | 35.20 | 0 | 0.00 | 35.00 | 0 | 1,067 | 0.00% |
|
| 2019/11/19 | 0 | 34.80 | 0 | 0.00 | 34.75 | 0 | 1,077 | 0.00% |
|
| 2019/11/12 | 1 | 36.10 | 1 | 35.70 | 35.40 | 0 | 1,229 | 0.00% |
|
| 2019/11/05 | 0 | 36.45 | 17 | 36.22 | 36.45 | -17 | 1,218 | -1.39% |
|
| 2019/11/04 | 1 | 37.10 | 1 | 37.35 | 37.30 | 0 | 1,204 | 0.00% |
|
| 2019/11/01 | 2 | 37.40 | 1 | 37.75 | 37.50 | 1 | 1,197 | 0.08% |
|
| 2019/10/31 | 1 | 37.40 | 3 | 36.70 | 36.85 | -2 | 1,175 | -0.17% |
|
| 2019/10/30 | 6 | 36.03 | 3 | 36.52 | 37.10 | 3 | 1,144 | 0.26% |
|
| 2019/10/29 | 2 | 36.20 | 4 | 35.39 | 35.65 | -2 | 1,094 | -0.18% |
|
| 2019/10/28 | 5 | 34.80 | 4 | 34.79 | 34.80 | 1 | 1,103 | 0.09% |
|
| 2019/10/24 | 0 | 34.30 | 0 | 0.00 | 34.35 | 0 | 1,134 | 0.00% |
|
| 2019/10/23 | 5 | 33.60 | 0 | 0.00 | 34.00 | 5 | 1,150 | 0.44% |
|
| 2019/10/16 | 0 | 33.90 | 0 | 0.00 | 34.00 | 0 | 1,280 | 0.00% |
|
| 2019/10/14 | 0 | 33.40 | 0 | 0.00 | 33.40 | 0 | 1,338 | 0.00% |
|
| 2019/10/02 | 0 | 33.20 | 0 | 0.00 | 33.00 | 0 | 1,923 | 0.00% |
|
| 2019/09/24 | 8 | 32.91 | 0 | 0.00 | 33.10 | 8 | 2,314 | 0.35% |
|
| 2019/09/12 | 2 | 32.70 | 0 | 0.00 | 32.65 | 2 | 2,339 | 0.09% |
|
| 2019/09/10 | 0 | 0.00 | 1 | 35.35 | 34.95 | -1 | 2,282 | -0.04% |
|
| 2019/09/09 | 1 | 34.20 | 1 | 33.60 | 33.60 | 0 | 2,217 | 0.00% |
|
| 2019/09/06 | 0 | 0.00 | 1 | 34.45 | 34.55 | -1 | 2,201 | -0.05% |
|
| 2019/09/04 | 2 | 35.93 | 0 | 0.00 | 35.95 | 2 | 2,141 | 0.09% |
|
| 2019/09/03 | 0 | 33.90 | 0 | 0.00 | 33.70 | 0 | 2,086 | 0.00% |
|
| 2019/09/02 | 0 | 34.20 | 0 | 0.00 | 34.10 | 0 | 2,082 | 0.00% |
|
| 2019/08/29 | 3 | 34.03 | 3 | 33.93 | 33.80 | 0 | 2,081 | 0.00% |
|
| 2019/08/27 | 6 | 34.35 | 2 | 34.40 | 34.10 | 4 | 2,061 | 0.19% |
|
| 2019/08/26 | 1 | 32.95 | 0 | 0.00 | 33.20 | 1 | 2,047 | 0.05% |
|
| 2019/08/21 | 2 | 34.75 | 4 | 34.58 | 34.30 | -2 | 2,024 | -0.10% |
|
| 2019/08/20 | 15 | 34.63 | 9 | 34.09 | 34.90 | 6 | 1,974 | 0.30% |
|
| 2019/08/19 | 5 | 30.40 | 0 | 0.00 | 31.75 | 5 | 1,876 | 0.27% |
|
| 2019/08/13 | 5 | 31.80 | 0 | 0.00 | 31.30 | 5 | 1,841 | 0.27% |
|
| 2019/08/08 | 0 | 0.00 | 1 | 31.65 | 30.85 | -1 | 1,821 | -0.05% |
|
| 2019/08/05 | 1 | 32.35 | 0 | 0.00 | 31.50 | 1 | 1,793 | 0.06% |
|
| 2019/08/02 | 0.1 | 31.95 | 0 | 31.95 | 31.55 | 0.1 | 1,783 | 0.00% |
|
| 2019/08/01 | 0 | 33.00 | 7 | 32.80 | 32.80 | -7 | 1,776 | -0.39% |
|
| 2019/07/30 | 5 | 33.15 | 0 | 0.00 | 32.45 | 5 | 1,751 | 0.29% |
|
| 2019/07/24 | 0 | 0.00 | 10 | 36.40 | 35.95 | -10 | 1,602 | -0.62% |
|
| 2019/07/23 | 8 | 36.96 | 0 | 37.40 | 37.40 | 8 | 1,571 | 0.51% |
|
| 2019/07/22 | 0 | 36.65 | 0 | 36.65 | 36.60 | 0 | 1,545 | 0.00% |
|
| 2019/07/19 | 3 | 37.98 | 3 | 37.65 | 37.65 | 0 | 1,516 | 0.00% |
|
| 2019/07/18 | 1 | 38.60 | 2 | 38.73 | 38.20 | -1 | 1,489 | -0.07% |
|
| 2019/07/17 | 1 | 38.55 | 0 | 0.00 | 37.65 | 1 | 1,432 | 0.07% |
|
| 2019/07/15 | 5 | 39.34 | 3 | 39.55 | 38.75 | 2 | 1,356 | 0.15% |
|
| 2019/07/12 | 1 | 39.10 | 2 | 39.83 | 40.00 | -1 | 1,286 | -0.08% |
|
| 2019/07/11 | 4 | 39.40 | 6 | 39.46 | 39.25 | -2 | 1,236 | -0.16% |
|
| 2019/07/10 | 3 | 38.73 | 0 | 0.00 | 39.50 | 3 | 1,178 | 0.25% |
|
| 2019/07/09 | 5 | 39.61 | 5 | 39.46 | 39.25 | 0 | 1,094 | 0.00% |
|
| 2019/07/08 | 3 | 38.10 | 4 | 37.18 | 38.50 | -1 | 861 | -0.12% |
|
| 2019/07/05 | 3 | 35.15 | 1 | 35.80 | 35.50 | 2 | 736 | 0.27% |
|
| 2019/07/04 | 0 | 0.00 | 8 | 34.85 | 35.20 | -8 | 672 | -1.19% |
|
| 2019/07/03 | 2 | 34.70 | 1 | 34.10 | 34.55 | 1 | 625 | 0.16% |
|
| 2019/07/02 | 2 | 33.40 | 3 | 33.63 | 34.65 | -1 | 527 | -0.19% |
|
| 2019/07/01 | 1 | 30.45 | 0 | 0.00 | 31.90 | 1 | 387 | 0.26% |
|
| 2019/06/28 | 2 | 28.65 | 3 | 29.05 | 29.10 | -1 | 299 | -0.33% |
|
| 2019/06/27 | 1 | 27.90 | 3 | 27.40 | 27.85 | -2 | 252 | -0.79% |
|
| 2019/06/17 | 10 | 26.10 | 0 | 0.00 | 26.40 | 10 | 221 | 4.51% |
|
| 2019/06/06 | 2 | 26.10 | 1 | 26.75 | 25.95 | 1 | 220 | 0.45% |
|
| 2019/05/29 | 2 | 26.05 | 0 | 0.00 | 25.95 | 2 | 214 | 0.93% |
|
| 2019/05/28 | 4 | 26.14 | 3 | 26.10 | 26.15 | 1 | 212 | 0.47% |
|
| 2019/05/21 | 0 | 0.00 | 2 | 25.00 | 24.90 | -2 | 189 | -1.06% |
|
| 2019/04/03 | 0 | 0.00 | 0 | 26.70 | 24.80 | 0 | 189 | 0.00% |
|
| 2019/03/29 | 0 | 0.00 | 0 | 25.00 | 24.65 | 0 | 186 | 0.00% |
|
| 2018/11/21 | 0 | 22.65 | 0 | 0.00 | 22.50 | 0 | 205 | 0.00% |
|
| 2018/11/15 | 2 | 21.93 | 5 | 22.45 | 22.80 | -3 | 183 | -1.63% |
|
| 2018/10/25 | 1 | 21.25 | 0 | 0.00 | 20.55 | 1 | 342 | 0.29% |
|
| 2018/10/03 | 1 | 25.35 | 1 | 25.70 | 25.75 | 0 | 317 | 0.00% |
|
| 2018/08/13 | 1 | 26.00 | 0 | 0.00 | 24.70 | 1 | 310 | 0.32% |
|
| 2018/08/10 | 1 | 27.65 | 2 | 27.30 | 27.25 | -1 | 288 | -0.35% |
|
| 2018/08/08 | 0 | 0.00 | 3 | 28.35 | 28.50 | -3 | 268 | -1.12% |
|
| 2018/08/07 | 7 | 29.29 | 0 | 0.00 | 28.70 | 7 | 251 | 2.78% |
|
| 2018/05/17 | 0 | 0.00 | 1.1 | 24.94 | 24.80 | -1.1 | 146 | -0.78% |
|
| 2018/04/11 | 0 | 0.00 | 1 | 26.35 | 26.40 | -1 | 179 | -0.56% |
|
| 2018/03/29 | 1 | 26.40 | 0 | 0.00 | 26.95 | 1 | 153 | 0.65% |
|
| 2018/02/06 | 0 | 0.00 | 4 | 22.75 | 23.30 | -4 | 417 | -0.96% |
|
| 2018/01/22 | 0 | 0.00 | 10 | 26.60 | 26.30 | -10 | 401 | -2.49% |
|
| 2018/01/19 | 10 | 26.80 | 0 | 0.00 | 26.75 | 10 | 399 | 2.50% |
|