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-桃園 券商分點個股進出
群益金鼎-桃園 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/15 | 0 | 0.00 | 0.1 | 20.50 | 20.45 | -0.1 | 1,636 | -0.01% |
|
| 2024/05/14 | 0 | 0.00 | 14.1 | 20.29 | 20.25 | -14.1 | 1,692 | -0.83% |
|
| 2024/05/13 | 0 | 0.00 | 3 | 20.10 | 20.00 | -3 | 1,723 | -0.17% |
|
| 2024/05/09 | 0.1 | 19.90 | 0 | 0.00 | 19.65 | 0.1 | 1,708 | 0.01% |
|
| 2024/05/08 | 10 | 19.95 | 3.1 | 19.95 | 19.85 | 6.9 | 1,711 | 0.40% |
|
| 2024/05/06 | 0.1 | 19.65 | 0 | 0.00 | 19.65 | 0.1 | 1,699 | 0.01% |
|
| 2024/04/29 | 0 | 0.00 | 0 | 19.60 | 19.90 | 0 | 1,710 | 0.00% |
|
| 2024/04/26 | 1 | 19.50 | 0.1 | 19.60 | 19.45 | 0.9 | 1,702 | 0.06% |
|
| 2024/04/19 | 1.1 | 19.29 | 0 | 0.00 | 19.10 | 1.1 | 1,680 | 0.07% |
|
| 2024/04/16 | 30.1 | 19.45 | 0 | 0.00 | 19.40 | 30.1 | 1,637 | 1.84% |
|
| 2024/04/15 | 1 | 20.00 | 0 | 0.00 | 19.95 | 1 | 1,608 | 0.06% |
|
| 2024/04/12 | 0 | 0.00 | 1 | 20.10 | 20.05 | -1 | 1,605 | -0.06% |
|
| 2024/04/11 | 2 | 20.08 | 0 | 0.00 | 20.25 | 2 | 1,601 | 0.12% |
|
| 2024/04/09 | 2 | 20.45 | 0 | 0.00 | 20.60 | 2 | 1,600 | 0.12% |
|
| 2024/04/08 | 6 | 20.40 | 0 | 20.85 | 20.35 | 6 | 1,594 | 0.37% |
|
| 2024/04/03 | 0.1 | 20.45 | 0 | 0.00 | 20.35 | 0.1 | 1,563 | 0.01% |
|
| 2024/03/28 | 2 | 20.30 | 0 | 0.00 | 20.30 | 2 | 1,539 | 0.13% |
|
| 2024/03/25 | 0 | 0.00 | 0 | 20.45 | 20.35 | 0 | 1,555 | 0.00% |
|
| 2024/03/22 | 0 | 0.00 | 0.1 | 20.45 | 20.25 | -0.1 | 1,571 | 0.00% |
|
| 2024/03/21 | 0 | 20.40 | 0 | 0.00 | 20.40 | 0 | 1,582 | 0.00% |
|
| 2024/03/19 | 0 | 20.05 | 0.1 | 20.00 | 20.10 | -0.1 | 1,791 | -0.01% |
|
| 2024/03/18 | 1.1 | 19.83 | 0 | 0.00 | 19.85 | 1.1 | 1,785 | 0.06% |
|
| 2024/03/15 | 1.2 | 19.84 | 0 | 0.00 | 19.70 | 1.2 | 1,768 | 0.07% |
|
| 2024/03/13 | 2 | 20.48 | 5 | 20.25 | 20.25 | -3 | 1,718 | -0.17% |
|
| 2024/03/08 | 3 | 20.50 | 0 | 0.00 | 20.30 | 3 | 1,706 | 0.18% |
|
| 2024/03/07 | 0 | 20.95 | 0 | 0.00 | 20.70 | 0 | 1,709 | 0.00% |
|
| 2024/03/01 | 6 | 20.68 | 0 | 0.00 | 20.70 | 6 | 1,660 | 0.36% |
|
| 2024/02/29 | 3 | 20.80 | 0 | 0.00 | 20.85 | 3 | 1,661 | 0.18% |
|
| 2024/02/27 | 4 | 20.98 | 0 | 0.00 | 20.95 | 4 | 1,652 | 0.24% |
|
| 2024/02/26 | 3 | 21.25 | 0 | 0.00 | 21.35 | 3 | 1,659 | 0.18% |
|
| 2024/02/23 | 0 | 0.00 | 6 | 21.30 | 21.20 | -6 | 1,659 | -0.36% |
|
| 2024/02/22 | 0 | 0.00 | 0.1 | 21.80 | 21.70 | -0.1 | 1,661 | -0.01% |
|
| 2024/02/21 | 1.1 | 21.92 | 0 | 0.00 | 21.95 | 1.1 | 1,659 | 0.07% |
|
| 2024/02/20 | 50 | 22.50 | 0 | 0.00 | 22.20 | 50 | 1,633 | 3.06% |
|
| 2024/02/19 | 2 | 22.45 | 4 | 22.41 | 22.40 | -2 | 1,614 | -0.12% |
|
| 2024/02/16 | 0 | 0.00 | 51.2 | 22.65 | 22.55 | -51.2 | 1,603 | -3.19% |
|
| 2024/02/15 | 0.1 | 21.70 | 5.2 | 21.50 | 21.60 | -5.1 | 1,482 | -0.34% |
|
| 2024/02/05 | 1 | 20.40 | 4 | 20.50 | 20.50 | -3 | 1,406 | -0.21% |
|
| 2024/02/01 | 5 | 20.75 | 0 | 0.00 | 20.80 | 5 | 1,348 | 0.37% |
|
| 2024/01/30 | 4 | 20.58 | 1 | 20.55 | 20.50 | 3 | 1,344 | 0.22% |
|
| 2024/01/26 | 1 | 20.70 | 0 | 0.00 | 20.70 | 1 | 1,352 | 0.07% |
|
| 2024/01/23 | 50.2 | 21.00 | 0.1 | 20.92 | 20.90 | 50.1 | 1,439 | 3.48% |
|
| 2024/01/22 | 20 | 20.50 | 0 | 0.00 | 20.45 | 20 | 1,421 | 1.41% |
|
| 2024/01/19 | 0.1 | 20.45 | 0.1 | 20.50 | 20.25 | 0 | 1,417 | 0.00% |
|
| 2024/01/18 | 2 | 20.40 | 1 | 20.50 | 20.35 | 1 | 1,418 | 0.07% |
|
| 2024/01/17 | 0.1 | 20.85 | 3 | 20.60 | 20.55 | -2.9 | 1,419 | -0.20% |
|
| 2024/01/16 | 4 | 20.94 | 0 | 0.00 | 20.90 | 4 | 1,412 | 0.28% |
|
| 2024/01/11 | 20.1 | 21.15 | 0.1 | 21.25 | 21.30 | 20 | 1,425 | 1.40% |
|
| 2024/01/10 | 2 | 20.85 | 1 | 20.85 | 20.85 | 1 | 1,433 | 0.07% |
|
| 2024/01/09 | 2 | 21.10 | 0 | 0.00 | 21.10 | 2 | 1,435 | 0.14% |
|
| 2024/01/08 | 17 | 21.30 | 0 | 21.65 | 21.30 | 17 | 1,439 | 1.18% |
|
| 2024/01/03 | 5 | 21.80 | 17 | 21.80 | 21.80 | -12 | 1,434 | -0.84% |
|
| 2023/12/28 | 0 | 0.00 | 5 | 22.12 | 22.30 | -5 | 1,433 | -0.35% |
|
| 2023/12/26 | 0 | 0.00 | 0.1 | 22.59 | 22.45 | -0.1 | 1,436 | -0.01% |
|
| 2023/12/25 | 0.2 | 22.10 | 0 | 0.00 | 22.05 | 0.2 | 1,436 | 0.01% |
|
| 2023/12/22 | 2 | 22.05 | 10 | 22.05 | 22.00 | -8 | 1,457 | -0.55% |
|
| 2023/12/21 | 1.2 | 22.38 | 0 | 0.00 | 22.35 | 1.2 | 1,466 | 0.08% |
|
| 2023/12/20 | 0 | 0.00 | 0.1 | 23.25 | 22.80 | -0.1 | 1,478 | -0.01% |
|
| 2023/12/19 | 3.1 | 22.47 | 2 | 22.55 | 22.45 | 1.1 | 1,490 | 0.07% |
|
| 2023/12/18 | 0.1 | 22.95 | 100 | 22.98 | 23.00 | -99.9 | 1,518 | -6.58% |
|
| 2023/12/15 | 2 | 23.98 | 4 | 23.98 | 23.40 | -2 | 1,619 | -0.12% |
|
| 2023/12/14 | 0 | 0.00 | 0.1 | 22.55 | 22.95 | -0.1 | 1,651 | -0.01% |
|
| 2023/12/13 | 0 | 0.00 | 1.5 | 22.17 | 22.20 | -1.5 | 1,591 | -0.09% |
|
| 2023/12/08 | 0 | 0.00 | 0 | 22.30 | 22.25 | 0 | 1,577 | 0.00% |
|
| 2023/12/07 | 0 | 0.00 | 3 | 22.60 | 22.35 | -3 | 1,578 | -0.19% |
|
| 2023/12/06 | 3 | 22.45 | 0 | 0.00 | 22.45 | 3 | 1,582 | 0.19% |
|
| 2023/12/04 | 5 | 22.25 | 2 | 22.45 | 22.45 | 3 | 1,551 | 0.19% |
|
| 2023/11/29 | 0 | 0.00 | 5 | 21.75 | 21.70 | -5 | 1,494 | -0.33% |
|
| 2023/11/28 | 1 | 21.80 | 0 | 0.00 | 21.85 | 1 | 1,506 | 0.07% |
|
| 2023/11/16 | 0.1 | 21.45 | 0 | 0.00 | 21.45 | 0.1 | 1,475 | 0.01% |
|
| 2023/11/15 | 0 | 0.00 | 14 | 21.10 | 21.30 | -14 | 1,477 | -0.95% |
|
| 2023/11/14 | 1 | 21.05 | 0 | 0.00 | 20.95 | 1 | 1,469 | 0.07% |
|
| 2023/11/08 | 0 | 0.00 | 4 | 21.15 | 21.20 | -4 | 1,535 | -0.26% |
|
| 2023/11/07 | 0 | 0.00 | 1 | 21.60 | 21.35 | -1 | 1,582 | -0.06% |
|
| 2023/11/06 | 50 | 21.00 | 0 | 0.00 | 21.00 | 50 | 1,631 | 3.07% |
|
| 2023/11/03 | 0.1 | 20.80 | 0 | 0.00 | 20.80 | 0.1 | 1,631 | 0.01% |
|
| 2023/10/31 | 27 | 20.24 | 0 | 0.00 | 20.10 | 27 | 1,650 | 1.64% |
|
| 2023/10/25 | 0 | 0.00 | 0.1 | 21.65 | 21.70 | -0.1 | 1,677 | -0.01% |
|
| 2023/10/17 | 0.1 | 21.25 | 0 | 0.00 | 21.10 | 0.1 | 1,762 | 0.01% |
|
| 2023/10/12 | 0 | 0.00 | 0.1 | 21.65 | 21.50 | -0.1 | 1,899 | -0.01% |
|
| 2023/10/11 | 1.1 | 21.16 | 0 | 0.00 | 21.15 | 1.1 | 1,912 | 0.06% |
|
| 2023/10/06 | 0 | 0.00 | 0 | 21.65 | 21.55 | 0 | 1,916 | 0.00% |
|
| 2023/10/05 | 0 | 0.00 | 1 | 21.70 | 21.55 | -1 | 1,949 | -0.05% |
|
| 2023/10/04 | 2 | 21.50 | 0 | 0.00 | 21.55 | 2 | 1,975 | 0.10% |
|
| 2023/09/22 | 25 | 22.65 | 1 | 22.90 | 22.90 | 24 | 2,929 | 0.82% |
|
| 2023/09/21 | 1 | 23.00 | 25 | 23.30 | 22.90 | -24 | 3,317 | -0.72% |
|
| 2023/09/20 | 12 | 24.15 | 13 | 23.89 | 23.90 | -1 | 3,272 | -0.03% |
|
| 2023/09/19 | 2.1 | 23.90 | 1.2 | 23.55 | 23.90 | 0.9 | 3,163 | 0.03% |
|
| 2023/09/04 | 1 | 22.55 | 2 | 22.70 | 22.80 | -1 | 3,042 | -0.03% |
|
| 2023/08/31 | 0 | 0.00 | 6 | 22.70 | 22.70 | -6 | 3,091 | -0.19% |
|
| 2023/08/24 | 1 | 21.75 | 0 | 0.00 | 21.70 | 1 | 3,092 | 0.03% |
|
| 2023/08/23 | 1 | 21.70 | 0 | 0.00 | 21.75 | 1 | 3,092 | 0.03% |
|
| 2023/08/22 | 2 | 21.80 | 1 | 21.90 | 21.70 | 1 | 3,113 | 0.03% |
|
| 2023/08/16 | 25 | 22.00 | 0 | 0.00 | 22.00 | 25 | 3,114 | 0.80% |
|
| 2023/08/15 | 0 | 0.00 | 3 | 21.65 | 21.65 | -3 | 3,095 | -0.10% |
|
| 2023/08/14 | 5 | 21.46 | 0 | 0.00 | 21.45 | 5 | 3,095 | 0.16% |
|
| 2023/08/11 | 3 | 22.10 | 0 | 0.00 | 22.10 | 3 | 3,077 | 0.10% |
|
| 2023/08/10 | 1.3 | 22.67 | 0 | 0.00 | 22.60 | 1.3 | 3,036 | 0.04% |
|
| 2023/08/08 | 3 | 23.80 | 0 | 0.00 | 23.70 | 3 | 2,983 | 0.10% |
|
| 2023/08/07 | 1 | 24.15 | 0 | 0.00 | 24.10 | 1 | 2,972 | 0.03% |
|
| 2023/08/04 | 0 | 0.00 | 20 | 23.82 | 24.05 | -20 | 2,967 | -0.67% |
|
| 2023/08/01 | 0 | 0.00 | 1 | 24.95 | 24.40 | -1 | 3,044 | -0.03% |
|
| 2023/07/31 | 2 | 24.63 | 20 | 24.98 | 24.60 | -18 | 3,030 | -0.59% |
|
| 2023/07/28 | 2 | 24.60 | 4 | 24.60 | 24.60 | -2 | 3,000 | -0.07% |
|
| 2023/07/27 | 0 | 0.00 | 5 | 24.52 | 24.45 | -5 | 3,029 | -0.17% |
|
| 2023/07/26 | 8 | 24.41 | 0 | 0.00 | 24.20 | 8 | 3,018 | 0.27% |
|
| 2023/07/25 | 0 | 0.00 | 1 | 24.50 | 24.60 | -1 | 2,996 | -0.03% |
|
| 2023/07/21 | 0 | 0.00 | 3 | 24.47 | 24.65 | -3 | 2,978 | -0.10% |
|
| 2023/07/20 | 2 | 24.30 | 0 | 0.00 | 24.30 | 2 | 2,985 | 0.07% |
|
| 2023/07/18 | 1 | 24.45 | 0 | 0.00 | 24.45 | 1 | 3,000 | 0.03% |
|
| 2023/07/17 | 10 | 24.95 | 5 | 24.68 | 25.00 | 5 | 2,980 | 0.17% |
|
| 2023/07/14 | 5 | 24.33 | 0 | 0.00 | 24.30 | 5 | 2,962 | 0.17% |
|
| 2023/07/12 | 6.4 | 24.42 | 5 | 24.45 | 24.20 | 1.4 | 2,949 | 0.05% |
|
| 2023/07/11 | 11 | 24.28 | 0 | 0.00 | 24.20 | 11 | 2,938 | 0.37% |
|
| 2023/07/10 | 2.1 | 24.61 | 3 | 24.50 | 24.40 | -0.9 | 2,916 | -0.03% |
|
| 2023/07/07 | 6 | 24.60 | 16 | 24.72 | 24.95 | -10 | 2,889 | -0.35% |
|
| 2023/07/06 | 2.2 | 25.26 | 0 | 0.00 | 25.30 | 2.2 | 2,819 | 0.08% |
|
| 2023/07/05 | 5.2 | 26.00 | 0 | 0.00 | 25.65 | 5.2 | 2,764 | 0.19% |
|
| 2023/07/04 | 3.1 | 25.72 | 0 | 0.00 | 25.80 | 3.1 | 2,694 | 0.12% |
|
| 2023/07/03 | 1.1 | 26.00 | 104 | 25.91 | 26.00 | -102.9 | 2,616 | -3.93% |
大賣/鉅額交易
|
| 2023/06/30 | 31.1 | 26.73 | 21 | 26.70 | 26.70 | 10.1 | 2,454 | 0.41% |
|
| 2023/06/29 | 7 | 25.31 | 28 | 26.11 | 26.20 | -21 | 1,908 | -1.10% |
|
| 2023/06/28 | 5 | 23.95 | 10 | 23.85 | 23.85 | -5 | 1,502 | -0.33% |
|
| 2023/06/26 | 10 | 24.20 | 0 | 24.10 | 24.10 | 10 | 1,532 | 0.65% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 24.20 | 24.15 | -1 | 1,536 | -0.07% |
|
| 2023/06/20 | 10 | 24.15 | 0 | 0.00 | 24.05 | 10 | 1,541 | 0.65% |
|
| 2023/06/19 | 100 | 23.85 | 0 | 0.00 | 23.80 | 100 | 1,527 | 6.55% |
|
| 2023/06/07 | 0 | 0.00 | 55 | 24.10 | 24.15 | -55 | 1,621 | -3.39% |
|
| 2023/06/06 | 3 | 23.80 | 5 | 23.90 | 23.75 | -2 | 1,596 | -0.13% |
|
| 2023/06/05 | 5 | 23.70 | 0 | 0.00 | 23.75 | 5 | 1,579 | 0.32% |
|
| 2023/06/02 | 2 | 23.45 | 0 | 0.00 | 23.45 | 2 | 1,572 | 0.13% |
|
| 2023/05/29 | 10 | 23.30 | 0 | 0.00 | 23.15 | 10 | 1,604 | 0.62% |
|
| 2023/05/26 | 1 | 22.95 | 0 | 0.00 | 22.85 | 1 | 1,612 | 0.06% |
|
| 2023/05/22 | 50 | 23.05 | 0 | 0.00 | 23.25 | 50 | 1,638 | 3.05% |
|
| 2023/05/19 | 0 | 0.00 | 1 | 23.20 | 23.15 | -1 | 1,638 | -0.06% |
|
| 2023/05/16 | 10 | 23.15 | 0 | 0.00 | 22.90 | 10 | 1,656 | 0.60% |
|
| 2023/05/15 | 1 | 23.00 | 0 | 0.00 | 22.95 | 1 | 1,661 | 0.06% |
|
| 2023/05/04 | 0 | 0.00 | 7 | 22.45 | 22.40 | -7 | 1,680 | -0.42% |
|
| 2023/04/26 | 0 | 0.00 | 16 | 22.89 | 22.90 | -16 | 1,805 | -0.89% |
|
| 2023/04/25 | 1 | 22.80 | 2 | 22.65 | 22.90 | -1 | 1,806 | -0.06% |
|
| 2023/04/20 | 6 | 24.30 | 0 | 0.00 | 24.10 | 6 | 1,791 | 0.33% |
|
| 2023/04/19 | 15 | 24.60 | 1 | 24.40 | 24.50 | 14 | 1,860 | 0.75% |
|
| 2023/04/18 | 2 | 24.25 | 2 | 24.13 | 24.10 | 0 | 1,841 | 0.00% |
|
| 2023/04/17 | 0 | 0.00 | 1.1 | 24.15 | 24.10 | -1.1 | 1,864 | -0.06% |
|
| 2023/04/14 | 7 | 24.35 | 2 | 24.15 | 24.15 | 5 | 1,889 | 0.26% |
|
| 2023/04/12 | 0.1 | 23.95 | 0 | 0.00 | 23.85 | 0.1 | 1,900 | 0.01% |
|
| 2023/04/10 | 0 | 0.00 | 6 | 23.80 | 23.70 | -6 | 1,944 | -0.31% |
|
| 2023/04/07 | 0 | 0.00 | 4 | 24.10 | 23.90 | -4 | 1,953 | -0.20% |
|
| 2023/03/31 | 0 | 0.00 | 1 | 24.40 | 24.10 | -1 | 1,994 | -0.05% |
|
| 2023/03/30 | 1 | 24.35 | 25 | 24.40 | 24.35 | -24 | 2,020 | -1.19% |
|
| 2023/03/29 | 6 | 24.22 | 0 | 0.00 | 24.20 | 6 | 2,026 | 0.30% |
|
| 2023/03/28 | 3 | 24.02 | 2 | 24.05 | 24.00 | 1 | 2,099 | 0.05% |
|
| 2023/03/27 | 4 | 24.35 | 0 | 0.00 | 24.25 | 4 | 2,116 | 0.19% |
|
| 2023/03/24 | 1 | 23.90 | 0 | 0.00 | 24.10 | 1 | 2,121 | 0.05% |
|
| 2023/03/23 | 31 | 23.86 | 1 | 23.75 | 23.75 | 30 | 2,140 | 1.40% |
|
| 2023/03/16 | 11 | 23.15 | 18 | 23.13 | 23.10 | -7 | 2,448 | -0.29% |
|
| 2023/03/15 | 0 | 0.00 | 15 | 23.66 | 23.45 | -15 | 2,776 | -0.54% |
|
| 2023/03/14 | 11 | 23.30 | 0 | 0.00 | 23.20 | 11 | 2,860 | 0.38% |
|
| 2023/03/10 | 1 | 23.90 | 13 | 23.87 | 23.65 | -12 | 3,188 | -0.38% |
|
| 2023/03/09 | 11 | 24.20 | 0 | 0.00 | 24.15 | 11 | 3,300 | 0.33% |
|
| 2023/03/06 | 0 | 0.00 | 5 | 24.60 | 24.55 | -5 | 3,565 | -0.14% |
|
| 2023/03/03 | 1 | 24.10 | 10 | 24.05 | 24.00 | -9 | 3,615 | -0.25% |
|
| 2023/03/02 | 10 | 23.95 | 0 | 0.00 | 23.95 | 10 | 3,747 | 0.27% |
|
| 2023/03/01 | 0 | 0.00 | 13 | 24.07 | 24.15 | -13 | 3,823 | -0.34% |
|
| 2023/02/24 | 11 | 24.15 | 0 | 0.00 | 24.10 | 11 | 3,889 | 0.28% |
|
| 2023/02/23 | 0 | 0.00 | 2 | 24.50 | 24.30 | -2 | 3,965 | -0.05% |
|
| 2023/02/21 | 3 | 24.57 | 0 | 0.00 | 24.45 | 3 | 4,500 | 0.07% |
|
| 2023/02/20 | 1 | 24.50 | 0 | 0.00 | 24.50 | 1 | 4,717 | 0.02% |
|
| 2023/02/15 | 0 | 0.00 | 5 | 23.95 | 24.05 | -5 | 5,485 | -0.09% |
|
| 2023/02/14 | 0 | 0.00 | 10 | 23.95 | 23.90 | -10 | 5,712 | -0.18% |
|
| 2023/02/13 | 0 | 0.00 | 5 | 23.75 | 23.80 | -5 | 5,918 | -0.08% |
|
| 2023/02/10 | 10 | 24.20 | 0 | 0.00 | 23.80 | 10 | 6,215 | 0.16% |
|
| 2023/02/09 | 1 | 24.40 | 10 | 24.50 | 24.30 | -9 | 6,762 | -0.13% |
|
| 2023/02/08 | 11 | 24.45 | 0 | 0.00 | 24.40 | 11 | 7,598 | 0.14% |
|
| 2023/02/07 | 3 | 24.70 | 0 | 0.00 | 24.80 | 3 | 8,929 | 0.03% |
|
| 2023/02/02 | 0 | 0.00 | 3 | 25.10 | 25.10 | -3 | 9,484 | -0.03% |
|
| 2023/02/01 | 1 | 24.90 | 40 | 24.80 | 24.85 | -39 | 9,472 | -0.41% |
|
| 2023/01/31 | 2 | 24.40 | 18 | 24.43 | 24.50 | -16 | 9,464 | -0.17% |
|
| 2023/01/10 | 41 | 24.20 | 0 | 0.00 | 24.15 | 41 | 9,720 | 0.42% |
|
| 2023/01/09 | 19 | 23.84 | 1 | 23.80 | 23.85 | 18 | 9,746 | 0.18% |
|
| 2023/01/06 | 0 | 0.00 | 9 | 24.45 | 24.30 | -9 | 9,717 | -0.09% |
|
| 2023/01/05 | 1 | 24.50 | 0 | 0.00 | 24.20 | 1 | 9,848 | 0.01% |
|
| 2023/01/04 | 1 | 24.10 | 0 | 0.00 | 24.10 | 1 | 9,891 | 0.01% |
|
| 2022/12/26 | 1 | 24.00 | 0 | 0.00 | 24.00 | 1 | 11,323 | 0.01% |
|
| 2022/12/20 | 0 | 0.00 | 3 | 24.15 | 23.85 | -3 | 12,333 | -0.02% |
|
| 2022/12/19 | 1 | 24.85 | 1 | 24.90 | 24.95 | 0 | 12,316 | 0.00% |
|
| 2022/12/16 | 26 | 24.73 | 11 | 24.57 | 24.75 | 15 | 12,342 | 0.12% |
|
| 2022/12/13 | 1 | 25.00 | 1 | 24.95 | 24.80 | 0 | 12,393 | 0.00% |
|
| 2022/12/12 | 1 | 24.85 | 3 | 25.05 | 25.05 | -2 | 12,466 | -0.02% |
|
| 2022/12/08 | 0 | 0.00 | 1 | 25.20 | 25.30 | -1 | 12,644 | -0.01% |
|
| 2022/12/07 | 16 | 26.19 | 5 | 25.90 | 25.35 | 11 | 12,634 | 0.09% |
|
| 2022/12/06 | 4 | 27.90 | 2 | 27.58 | 27.30 | 2 | 12,468 | 0.02% |
|
| 2022/12/05 | 16 | 28.39 | 27 | 28.34 | 28.15 | -11 | 12,443 | -0.09% |
|
| 2022/12/02 | 6 | 28.04 | 13 | 28.65 | 28.35 | -7 | 12,481 | -0.06% |
|
| 2022/12/01 | 0 | 0.00 | 5 | 27.88 | 27.60 | -5 | 12,338 | -0.04% |
|
| 2022/11/30 | 2 | 27.40 | 0 | 0.00 | 27.70 | 2 | 12,510 | 0.02% |
|
| 2022/11/29 | 0 | 0.00 | 1 | 27.35 | 27.20 | -1 | 12,691 | -0.01% |
|
| 2022/11/28 | 1 | 27.00 | 2.1 | 27.10 | 27.10 | -1.1 | 12,943 | -0.01% |
|
| 2022/11/25 | 4 | 27.48 | 0.1 | 27.30 | 27.20 | 3.9 | 12,943 | 0.03% |
|
| 2022/11/24 | 3 | 27.48 | 3 | 27.53 | 27.65 | 0 | 12,972 | 0.00% |
|
| 2022/11/23 | 8 | 28.00 | 1 | 27.90 | 27.80 | 7 | 12,887 | 0.05% |
|
| 2022/11/22 | 10 | 28.19 | 10 | 27.98 | 28.05 | 0 | 12,811 | 0.00% |
|
| 2022/11/21 | 3 | 28.32 | 6 | 28.51 | 28.50 | -3 | 12,756 | -0.02% |
|
| 2022/11/18 | 30 | 28.89 | 31 | 29.14 | 28.30 | -1 | 12,680 | -0.01% |
|
| 2022/11/17 | 16 | 29.26 | 10 | 29.31 | 28.80 | 6 | 12,301 | 0.05% |
|
| 2022/11/16 | 35 | 29.14 | 54.3 | 29.02 | 29.15 | -19.3 | 12,144 | -0.16% |
|
| 2022/11/15 | 36.2 | 29.02 | 21 | 29.03 | 29.15 | 15.2 | 11,953 | 0.13% |
|
| 2022/11/14 | 5 | 28.64 | 9 | 28.71 | 28.80 | -4 | 11,661 | -0.03% |
|
| 2022/11/11 | 23 | 28.88 | 18 | 28.50 | 28.00 | 5 | 11,440 | 0.04% |
|
| 2022/11/10 | 12 | 28.28 | 25 | 28.11 | 28.10 | -13 | 11,222 | -0.12% |
|
| 2022/11/09 | 62 | 28.83 | 32 | 28.87 | 28.85 | 30 | 10,998 | 0.27% |
|
| 2022/11/08 | 9.1 | 29.39 | 12 | 29.39 | 29.10 | -2.9 | 10,809 | -0.03% |
|
| 2022/11/07 | 25 | 29.12 | 31 | 29.80 | 29.40 | -6 | 10,558 | -0.06% |
|
| 2022/11/04 | 43 | 29.58 | 35 | 29.67 | 29.90 | 8 | 10,074 | 0.08% |
|
| 2022/11/03 | 39 | 28.73 | 42 | 28.40 | 29.55 | -3 | 9,387 | -0.03% |
|
| 2022/11/02 | 8 | 24.76 | 9 | 26.64 | 26.95 | -1 | 8,134 | -0.01% |
|
| 2022/11/01 | 13 | 24.50 | 14 | 24.55 | 24.50 | -1 | 7,952 | -0.01% |
|
| 2022/10/31 | 2 | 24.23 | 1 | 23.95 | 24.10 | 1 | 7,646 | 0.01% |
|
| 2022/10/27 | 1 | 23.00 | 0 | 0.00 | 23.15 | 1 | 7,555 | 0.01% |
|
| 2022/10/25 | 3 | 23.40 | 0 | 0.00 | 23.10 | 3 | 7,472 | 0.04% |
|
| 2022/10/24 | 2 | 23.85 | 7 | 23.97 | 23.70 | -5 | 7,428 | -0.07% |
|
| 2022/10/21 | 3 | 23.60 | 3 | 23.70 | 23.40 | 0 | 7,387 | 0.00% |
|
| 2022/10/19 | 1 | 24.50 | 5 | 24.60 | 24.50 | -4 | 7,294 | -0.05% |
|
| 2022/10/18 | 2 | 24.38 | 1 | 24.90 | 24.90 | 1 | 7,200 | 0.01% |
|
| 2022/10/17 | 0 | 0.00 | 1 | 23.50 | 23.85 | -1 | 7,100 | -0.01% |
|
| 2022/10/14 | 3 | 24.65 | 3 | 24.53 | 24.15 | 0 | 7,028 | 0.00% |
|
| 2022/10/12 | 5 | 25.00 | 0 | 0.00 | 25.25 | 5 | 6,823 | 0.07% |
|
| 2022/10/11 | 1 | 25.30 | 3 | 25.83 | 25.25 | -2 | 6,750 | -0.03% |
|
| 2022/10/07 | 3 | 27.47 | 1 | 27.15 | 27.05 | 2 | 6,596 | 0.03% |
|
| 2022/10/06 | 8 | 28.14 | 6 | 28.40 | 27.60 | 2 | 6,482 | 0.03% |
|
| 2022/10/05 | 21 | 27.80 | 31 | 28.17 | 28.15 | -10 | 6,296 | -0.16% |
|
| 2022/10/04 | 47 | 28.31 | 23 | 27.73 | 28.60 | 24 | 5,863 | 0.41% |
|
| 2022/10/03 | 27 | 27.50 | 29 | 27.56 | 27.15 | -2 | 5,442 | -0.04% |
|
| 2022/09/30 | 9 | 27.79 | 23 | 27.71 | 28.25 | -14 | 5,213 | -0.27% |
|
| 2022/09/29 | 16 | 27.58 | 21 | 27.57 | 27.95 | -5 | 4,895 | -0.10% |
|
| 2022/09/28 | 8 | 26.41 | 12 | 26.49 | 26.25 | -4 | 4,506 | -0.09% |
|
| 2022/09/27 | 1 | 25.00 | 0 | 0.00 | 26.00 | 1 | 4,226 | 0.02% |
|
| 2022/09/26 | 0 | 0.00 | 1 | 25.10 | 24.25 | -1 | 4,137 | -0.02% |
|
| 2022/09/22 | 3 | 26.13 | 5 | 26.08 | 26.50 | -2 | 4,059 | -0.05% |
|
| 2022/09/21 | 1 | 26.75 | 3 | 26.48 | 26.30 | -2 | 4,022 | -0.05% |
|
| 2022/09/20 | 1 | 26.50 | 6 | 26.88 | 26.85 | -5 | 3,946 | -0.13% |
|
| 2022/09/19 | 3 | 26.50 | 0 | 0.00 | 26.50 | 3 | 3,900 | 0.08% |
|
| 2022/09/16 | 5 | 27.44 | 5 | 27.55 | 27.50 | 0 | 3,781 | 0.00% |
|
| 2022/09/15 | 6 | 26.95 | 5 | 27.30 | 26.70 | 1 | 3,521 | 0.03% |
|
| 2022/09/14 | 2 | 27.00 | 0 | 0.00 | 27.30 | 2 | 3,449 | 0.06% |
|
| 2022/09/13 | 12 | 27.92 | 4 | 27.79 | 27.60 | 8 | 3,364 | 0.24% |
|
| 2022/09/12 | 8 | 27.25 | 9 | 26.97 | 27.10 | -1 | 3,206 | -0.03% |
|
| 2022/09/08 | 10 | 27.40 | 8 | 27.04 | 27.05 | 2 | 3,130 | 0.06% |
|
| 2022/09/07 | 0 | 0.00 | 5 | 27.10 | 27.55 | -5 | 3,019 | -0.17% |
|
| 2022/09/06 | 11 | 26.83 | 8 | 27.71 | 27.05 | 3 | 2,920 | 0.10% |
|
| 2022/09/05 | 7 | 27.69 | 8 | 28.05 | 28.25 | -1 | 2,634 | -0.04% |
|
| 2022/09/02 | 32 | 27.84 | 8 | 27.96 | 27.70 | 24 | 2,363 | 1.02% |
|
| 2022/09/01 | 8 | 26.33 | 2 | 26.15 | 26.35 | 6 | 2,003 | 0.30% |
|
| 2022/08/31 | 10 | 26.49 | 15 | 26.50 | 26.45 | -5 | 1,940 | -0.26% |
|
| 2022/08/26 | 2 | 25.50 | 2 | 25.70 | 25.65 | 0 | 1,830 | 0.00% |
|
| 2022/08/24 | 1 | 24.90 | 0 | 0.00 | 24.70 | 1 | 1,938 | 0.05% |
|
| 2022/08/23 | 1 | 25.40 | 0 | 0.00 | 25.30 | 1 | 1,931 | 0.05% |
|
| 2022/08/22 | 6 | 25.70 | 2 | 25.58 | 25.65 | 4 | 1,952 | 0.20% |
|
| 2022/08/19 | 0 | 0.00 | 11 | 25.78 | 25.85 | -11 | 1,964 | -0.56% |
|
| 2022/08/18 | 1 | 24.85 | 0 | 0.00 | 25.00 | 1 | 2,257 | 0.04% |
|
| 2022/08/17 | 0 | 0.00 | 1 | 25.10 | 24.85 | -1 | 2,292 | -0.04% |
|
| 2022/08/16 | 0 | 0.00 | 2 | 25.00 | 25.00 | -2 | 2,278 | -0.09% |
|
| 2022/08/15 | 5 | 24.90 | 0 | 0.00 | 25.05 | 5 | 2,257 | 0.22% |
|
| 2022/08/12 | 8 | 25.80 | 8 | 25.00 | 25.15 | 0 | 2,225 | 0.00% |
|
| 2022/08/11 | 0 | 0.00 | 2 | 25.63 | 25.70 | -2 | 2,172 | -0.09% |
|
| 2022/08/10 | 3 | 25.43 | 7 | 24.88 | 25.40 | -4 | 2,087 | -0.19% |
|
| 2022/08/09 | 1 | 24.10 | 1 | 24.30 | 24.10 | 0 | 1,933 | 0.00% |
|
| 2022/08/05 | 0 | 0.00 | 2.1 | 22.60 | 22.60 | -2.1 | 1,769 | -0.12% |
|
| 2022/08/04 | 0 | 0.00 | 1 | 21.50 | 21.95 | -1 | 1,773 | -0.06% |
|
| 2022/08/02 | 2 | 22.05 | 0 | 0.00 | 22.15 | 2 | 1,782 | 0.11% |
|
| 2022/07/28 | 1 | 22.50 | 0 | 0.00 | 22.15 | 1 | 1,795 | 0.06% |
|
| 2022/07/26 | 7 | 22.46 | 1 | 22.55 | 22.30 | 6 | 1,802 | 0.33% |
|
| 2022/07/25 | 1 | 22.70 | 0 | 0.00 | 22.75 | 1 | 1,816 | 0.06% |
|
| 2022/07/22 | 0 | 0.00 | 4 | 22.25 | 22.00 | -4 | 1,809 | -0.22% |
|
| 2022/07/21 | 0 | 0.00 | 1 | 22.15 | 22.20 | -1 | 1,845 | -0.05% |
|
| 2022/07/19 | 5 | 21.89 | 0 | 0.00 | 21.90 | 5 | 1,862 | 0.27% |
|
| 2022/07/12 | 10 | 20.50 | 12 | 20.15 | 20.00 | -2 | 1,842 | -0.11% |
|
| 2022/07/11 | 12 | 20.70 | 0 | 0.00 | 20.90 | 12 | 1,837 | 0.65% |
|
| 2022/07/07 | 0 | 0.00 | 14 | 20.47 | 20.75 | -14 | 1,840 | -0.76% |
|
| 2022/07/06 | 14 | 20.35 | 1 | 20.10 | 19.95 | 13 | 1,832 | 0.71% |
|
| 2022/07/05 | 0 | 0.00 | 14 | 20.71 | 20.90 | -14 | 1,838 | -0.76% |
|
| 2022/07/04 | 15 | 20.74 | 15 | 20.50 | 20.65 | 0 | 1,833 | 0.00% |
|
| 2022/07/01 | 3 | 21.45 | 2 | 22.00 | 20.70 | 1 | 1,827 | 0.05% |
|
| 2022/06/21 | 0 | 0.00 | 4 | 23.00 | 23.00 | -4 | 1,762 | -0.23% |
|
| 2022/06/20 | 1 | 22.30 | 1 | 22.30 | 22.00 | 0 | 1,761 | 0.00% |
|
| 2022/06/17 | 0 | 0.00 | 1 | 23.30 | 23.20 | -1 | 1,739 | -0.06% |
|
| 2022/06/16 | 1 | 23.00 | 1 | 23.60 | 22.95 | 0 | 1,733 | 0.00% |
|
| 2022/06/15 | 5 | 24.00 | 0 | 0.00 | 23.95 | 5 | 1,700 | 0.29% |
|
| 2022/06/14 | 0 | 0.00 | 3 | 23.98 | 24.30 | -3 | 1,678 | -0.18% |
|
| 2022/06/10 | 10 | 24.00 | 0 | 0.00 | 24.00 | 10 | 1,640 | 0.61% |
|
| 2022/06/09 | 0 | 0.00 | 2 | 23.65 | 23.95 | -2 | 1,629 | -0.12% |
|
| 2022/06/08 | 0 | 0.00 | 2 | 23.65 | 23.85 | -2 | 1,613 | -0.12% |
|
| 2022/06/07 | 0 | 0.00 | 2 | 23.75 | 23.75 | -2 | 1,607 | -0.12% |
|
| 2022/06/06 | 3 | 24.33 | 2 | 24.15 | 24.05 | 1 | 1,594 | 0.06% |
|
| 2022/06/02 | 0 | 0.00 | 16 | 23.74 | 23.80 | -16 | 1,582 | -1.01% |
|
| 2022/06/01 | 3 | 23.15 | 3 | 23.43 | 23.65 | 0 | 1,568 | 0.00% |
|
| 2022/05/26 | 8 | 22.22 | 14 | 22.57 | 22.35 | -6 | 1,360 | -0.44% |
|
| 2022/05/25 | 0 | 0.00 | 18 | 21.69 | 22.05 | -18 | 1,015 | -1.77% |
|
| 2022/05/23 | 13 | 20.45 | 0 | 0.00 | 20.50 | 13 | 996 | 1.30% |
|
| 2022/05/20 | 0 | 0.00 | 1 | 20.60 | 20.50 | -1 | 1,007 | -0.10% |
|
| 2022/05/19 | 1 | 20.50 | 14 | 20.30 | 20.40 | -13 | 1,013 | -1.28% |
|
| 2022/05/18 | 14 | 20.65 | 1 | 20.60 | 20.55 | 13 | 1,009 | 1.29% |
|
| 2022/05/17 | 1 | 20.60 | 1 | 20.35 | 20.60 | 0 | 1,016 | 0.00% |
|
| 2022/05/16 | 0 | 0.00 | 11 | 20.12 | 20.15 | -11 | 1,025 | -1.07% |
|
| 2022/05/13 | 1 | 19.75 | 14 | 19.50 | 19.80 | -13 | 1,021 | -1.27% |
|
| 2022/05/11 | 14 | 19.86 | 15 | 20.00 | 19.90 | -1 | 1,023 | -0.10% |
|
| 2022/05/10 | 1 | 20.10 | 0 | 0.00 | 20.00 | 1 | 1,040 | 0.10% |
|
| 2022/05/09 | 6 | 20.63 | 0 | 0.00 | 19.95 | 6 | 1,040 | 0.58% |
|
| 2022/05/06 | 5 | 21.05 | 2 | 21.10 | 21.05 | 3 | 1,033 | 0.29% |
|
| 2022/05/05 | 2 | 21.78 | 5 | 21.75 | 21.75 | -3 | 1,037 | -0.29% |
|
| 2022/05/04 | 2 | 21.63 | 17 | 21.18 | 21.50 | -15 | 1,061 | -1.41% |
|
| 2022/05/03 | 1 | 20.75 | 0 | 0.00 | 20.85 | 1 | 1,070 | 0.09% |
|
| 2022/04/29 | 1 | 20.85 | 0 | 0.00 | 20.95 | 1 | 1,092 | 0.09% |
|
| 2022/04/28 | 3 | 19.90 | 1 | 20.15 | 19.95 | 2 | 1,096 | 0.18% |
|
| 2022/04/26 | 5 | 21.50 | 5 | 21.05 | 20.90 | 0 | 1,059 | 0.00% |
|
| 2022/04/25 | 14 | 21.70 | 0 | 22.00 | 21.50 | 14 | 1,047 | 1.33% |
|
| 2022/04/20 | 0 | 0.00 | 0 | 22.20 | 22.45 | 0 | 1,070 | 0.00% |
|
| 2022/04/18 | 0 | 0.00 | 14 | 21.95 | 21.85 | -14 | 1,102 | -1.27% |
|
| 2022/04/15 | 14 | 21.95 | 0 | 0.00 | 21.95 | 14 | 1,118 | 1.25% |
|
| 2022/04/13 | 1 | 22.65 | 15 | 22.64 | 22.65 | -14 | 1,247 | -1.12% |
|
| 2022/04/12 | 1 | 22.25 | 5 | 22.20 | 22.45 | -4 | 1,282 | -0.31% |
|
| 2022/04/08 | 1 | 22.35 | 1 | 22.35 | 22.40 | 0 | 1,400 | 0.00% |
|
| 2022/04/07 | 15 | 22.64 | 0 | 0.00 | 22.25 | 15 | 1,461 | 1.03% |
|
| 2022/04/06 | 0 | 0.00 | 1 | 22.90 | 22.80 | -1 | 1,465 | -0.07% |
|
| 2022/04/01 | 0 | 0.00 | 14 | 23.15 | 23.15 | -14 | 1,478 | -0.95% |
|
| 2022/03/31 | 0 | 23.25 | 0 | 0.00 | 23.25 | 0 | 1,509 | 0.00% |
|
| 2022/03/30 | 1 | 23.50 | 14 | 23.50 | 23.45 | -13 | 1,585 | -0.82% |
|
| 2022/03/29 | 0 | 0.00 | 1 | 23.30 | 23.25 | -1 | 1,594 | -0.06% |
|
| 2022/03/28 | 1 | 23.25 | 0 | 0.00 | 23.40 | 1 | 1,605 | 0.06% |
|
| 2022/03/25 | 14 | 23.75 | 0 | 0.00 | 23.70 | 14 | 1,613 | 0.87% |
|
| 2022/03/24 | 0 | 0.00 | 2 | 23.73 | 23.90 | -2 | 1,622 | -0.12% |
|
| 2022/03/22 | 0 | 0.00 | 4 | 23.75 | 23.85 | -4 | 1,659 | -0.24% |
|
| 2022/03/18 | 1 | 23.30 | 0 | 0.00 | 23.35 | 1 | 1,661 | 0.06% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 23.25 | 23.35 | -1 | 1,687 | -0.06% |
|
| 2022/03/16 | 2 | 22.70 | 0 | 0.00 | 22.95 | 2 | 1,682 | 0.12% |
|
| 2022/03/15 | 2 | 22.65 | 1 | 22.65 | 22.60 | 1 | 1,681 | 0.06% |
|
| 2022/03/14 | 1 | 23.00 | 1 | 23.05 | 23.05 | 0 | 1,689 | 0.00% |
|
| 2022/03/11 | 1 | 22.80 | 0 | 0.00 | 22.95 | 1 | 1,697 | 0.06% |
|
| 2022/03/10 | 0 | 0.00 | 0.5 | 22.80 | 23.15 | -0.5 | 1,691 | -0.03% |
|
| 2022/03/09 | 1 | 22.30 | 4.2 | 22.30 | 22.30 | -3.2 | 1,683 | -0.19% |
|
| 2022/03/08 | 3 | 22.30 | 0 | 0.00 | 22.15 | 3 | 1,687 | 0.18% |
|
| 2022/03/07 | 0 | 0.00 | 1 | 23.00 | 22.75 | -1 | 1,672 | -0.06% |
|
| 2022/03/04 | 2 | 23.58 | 0 | 0.00 | 23.50 | 2 | 1,659 | 0.12% |
|
| 2022/03/03 | 1 | 23.85 | 1 | 23.90 | 23.85 | 0 | 1,677 | 0.00% |
|
| 2022/03/02 | 1 | 23.90 | 0 | 0.00 | 23.90 | 1 | 1,703 | 0.06% |
|
| 2022/03/01 | 1 | 23.95 | 1 | 23.90 | 23.90 | 0 | 1,713 | 0.00% |
|
| 2022/02/25 | 0 | 0.00 | 8.3 | 23.62 | 23.65 | -8.3 | 1,739 | -0.48% |
|
| 2022/02/24 | 3 | 23.68 | 0 | 0.00 | 23.65 | 3 | 1,768 | 0.17% |
|
| 2022/02/22 | 1 | 24.10 | 2 | 24.00 | 24.20 | -1 | 1,790 | -0.06% |
|
| 2022/02/21 | 0 | 0.00 | 2 | 24.58 | 24.60 | -2 | 1,818 | -0.11% |
|
| 2022/02/18 | 3 | 24.70 | 0 | 0.00 | 24.70 | 3 | 1,897 | 0.16% |
|
| 2022/02/16 | 0 | 0.00 | 1 | 24.30 | 24.50 | -1 | 2,028 | -0.05% |
|
| 2022/02/11 | 0 | 0.00 | 1 | 24.15 | 24.25 | -1 | 2,092 | -0.05% |
|
| 2022/02/08 | 0 | 0.00 | 1 | 24.45 | 24.45 | -1 | 2,115 | -0.05% |
|
| 2022/01/26 | 2 | 23.50 | 0 | 0.00 | 23.20 | 2 | 2,137 | 0.09% |
|
| 2022/01/25 | 1 | 23.70 | 0 | 0.00 | 23.55 | 1 | 2,135 | 0.05% |
|
| 2022/01/24 | 1 | 23.70 | 1 | 24.00 | 24.00 | 0 | 2,150 | 0.00% |
|
| 2022/01/21 | 0 | 0.00 | 1 | 24.60 | 24.60 | -1 | 2,147 | -0.05% |
|
| 2022/01/14 | 2 | 24.65 | 0 | 0.00 | 24.60 | 2 | 2,170 | 0.09% |
|
| 2022/01/12 | 1 | 25.00 | 0 | 0.00 | 25.05 | 1 | 2,167 | 0.05% |
|
| 2022/01/11 | 2 | 25.45 | 0 | 0.00 | 25.35 | 2 | 2,175 | 0.09% |
|
| 2022/01/10 | 0 | 0.00 | 2 | 25.90 | 25.65 | -2 | 2,168 | -0.09% |
|
| 2022/01/07 | 5 | 26.30 | 0 | 0.00 | 26.10 | 5 | 2,172 | 0.23% |
|
| 2022/01/06 | 0 | 0.00 | 13 | 27.19 | 27.25 | -13 | 2,102 | -0.62% |
|
| 2022/01/05 | 0 | 0.00 | 2 | 26.95 | 26.90 | -2 | 2,070 | -0.10% |
|
| 2022/01/04 | 2 | 26.90 | 0 | 0.00 | 26.80 | 2 | 2,060 | 0.10% |
|
| 2022/01/03 | 0 | 0.00 | 6 | 26.88 | 26.95 | -6 | 2,027 | -0.30% |
|
| 2021/12/30 | 10 | 26.45 | 8 | 26.49 | 26.45 | 2 | 1,950 | 0.10% |
|
| 2021/12/29 | 2 | 25.95 | 2 | 26.05 | 25.90 | 0 | 1,911 | 0.00% |
|
| 2021/12/28 | 0 | 0.00 | 5 | 25.85 | 25.85 | -5 | 1,929 | -0.26% |
|
| 2021/12/27 | 1 | 26.10 | 0 | 0.00 | 26.00 | 1 | 1,967 | 0.05% |
|
| 2021/12/24 | 1 | 26.40 | 7 | 25.64 | 25.65 | -6 | 1,960 | -0.31% |
|
| 2021/12/22 | 0 | 0.00 | 1 | 25.35 | 25.30 | -1 | 1,895 | -0.05% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 25.40 | 25.25 | -1 | 1,906 | -0.05% |
|
| 2021/12/17 | 0 | 0.00 | 0 | 25.35 | 25.20 | 0 | 1,907 | 0.00% |
|
| 2021/12/16 | 1 | 25.30 | 4.1 | 25.35 | 25.35 | -3.1 | 1,887 | -0.16% |
|
| 2021/12/14 | 0 | 0.00 | 1 | 24.80 | 24.80 | -1 | 1,887 | -0.05% |
|
| 2021/12/13 | 0 | 0.00 | 11.2 | 25.43 | 25.40 | -11.2 | 1,880 | -0.59% |
|
| 2021/12/10 | 0 | 0.00 | 2 | 24.80 | 24.80 | -2 | 1,875 | -0.11% |
|
| 2021/12/09 | 1 | 25.00 | 0 | 0.00 | 25.00 | 1 | 1,884 | 0.05% |
|
| 2021/12/07 | 0 | 0.00 | 4 | 24.65 | 24.65 | -4 | 1,888 | -0.21% |
|
| 2021/12/06 | 0 | 0.00 | 4 | 24.70 | 24.60 | -4 | 1,903 | -0.21% |
|
| 2021/12/03 | 5 | 24.60 | 0 | 0.00 | 24.70 | 5 | 1,961 | 0.25% |
|
| 2021/12/02 | 2 | 24.43 | 1 | 24.45 | 24.40 | 1 | 1,985 | 0.05% |
|
| 2021/11/30 | 1 | 24.55 | 0 | 0.00 | 24.35 | 1 | 2,044 | 0.05% |
|
| 2021/11/29 | 3 | 24.05 | 8 | 24.00 | 24.00 | -5 | 2,043 | -0.24% |
|
| 2021/11/26 | 1 | 24.70 | 0 | 0.00 | 24.60 | 1 | 2,039 | 0.05% |
|
| 2021/11/25 | 10 | 25.25 | 10 | 25.25 | 25.10 | 0 | 2,041 | 0.00% |
|
| 2021/11/24 | 2 | 25.45 | 0 | 0.00 | 25.30 | 2 | 2,041 | 0.10% |
|
| 2021/11/23 | 9 | 25.57 | 6 | 25.57 | 25.30 | 3 | 2,034 | 0.15% |
|
| 2021/11/22 | 0 | 0.00 | 3 | 26.15 | 26.15 | -3 | 2,019 | -0.15% |
|
| 2021/11/19 | 7 | 26.14 | 0 | 0.00 | 25.80 | 7 | 2,048 | 0.34% |
|
| 2021/11/18 | 5 | 26.50 | 0 | 0.00 | 26.50 | 5 | 2,034 | 0.25% |
|
| 2021/11/17 | 14 | 27.07 | 7 | 26.80 | 26.80 | 7 | 2,023 | 0.35% |
|
| 2021/11/16 | 3 | 26.67 | 2 | 27.25 | 27.10 | 1 | 1,975 | 0.05% |
|
| 2021/11/12 | 3 | 25.35 | 0 | 0.00 | 25.35 | 3 | 1,913 | 0.16% |
|
| 2021/11/11 | 7 | 25.70 | 0 | 0.00 | 25.90 | 7 | 1,908 | 0.37% |
|
| 2021/11/10 | 1 | 24.85 | 0 | 0.00 | 25.35 | 1 | 1,933 | 0.05% |
|
| 2021/11/05 | 0 | 0.00 | 3 | 25.30 | 25.40 | -3 | 1,965 | -0.15% |
|
| 2021/11/04 | 5 | 25.15 | 5 | 25.20 | 25.15 | 0 | 1,977 | 0.00% |
|
| 2021/11/03 | 0 | 0.00 | 14 | 25.15 | 25.20 | -14 | 1,999 | -0.70% |
|
| 2021/11/02 | 14 | 25.27 | 0 | 0.00 | 24.70 | 14 | 2,148 | 0.65% |
|
| 2021/11/01 | 0 | 0.00 | 1 | 25.20 | 25.15 | -1 | 2,252 | -0.04% |
|
| 2021/10/29 | 6 | 25.09 | 0 | 0.00 | 25.00 | 6 | 2,238 | 0.27% |
|
| 2021/10/27 | 5 | 24.65 | 5 | 24.85 | 25.15 | 0 | 2,253 | 0.00% |
|
| 2021/10/26 | 0 | 0.00 | 2 | 25.05 | 25.05 | -2 | 2,258 | -0.09% |
|
| 2021/10/25 | 1 | 24.40 | 0.1 | 24.50 | 24.40 | 0.9 | 2,244 | 0.04% |
|
| 2021/10/21 | 15 | 24.25 | 10 | 23.90 | 24.00 | 5 | 2,298 | 0.22% |
|
| 2021/10/19 | 0 | 0.00 | 31 | 23.82 | 24.00 | -31 | 2,323 | -1.33% |
|
| 2021/10/13 | 2 | 23.40 | 0 | 0.00 | 22.95 | 2 | 2,550 | 0.08% |
|
| 2021/10/12 | 0.6 | 23.60 | 0 | 0.00 | 23.60 | 0.6 | 2,649 | 0.02% |
|
| 2021/10/01 | 2 | 25.20 | 0 | 0.00 | 25.10 | 2 | 2,769 | 0.07% |
|
| 2021/09/28 | 0 | 0.00 | 5 | 26.00 | 26.40 | -5 | 2,976 | -0.17% |
|
| 2021/09/24 | 1 | 26.30 | 0 | 0.00 | 26.25 | 1 | 3,036 | 0.03% |
|
| 2021/09/10 | 0 | 0.00 | 2 | 25.45 | 25.70 | -2 | 3,355 | -0.06% |
|
| 2021/09/09 | 1 | 25.10 | 0 | 0.00 | 25.20 | 1 | 3,425 | 0.03% |
|
| 2021/09/08 | 2 | 25.05 | 0 | 0.00 | 25.15 | 2 | 3,501 | 0.06% |
|
| 2021/09/07 | 1 | 26.15 | 0 | 0.00 | 25.85 | 1 | 3,513 | 0.03% |
|
| 2021/09/06 | 4 | 26.99 | 0 | 0.00 | 26.30 | 4 | 3,552 | 0.11% |
|
| 2021/09/03 | 1 | 27.00 | 1 | 27.10 | 27.05 | 0 | 3,528 | 0.00% |
|
| 2021/09/02 | 1 | 26.75 | 0 | 0.00 | 26.65 | 1 | 3,516 | 0.03% |
|
| 2021/08/30 | 3 | 27.05 | 0 | 0.00 | 26.90 | 3 | 3,549 | 0.08% |
|
| 2021/08/27 | 0 | 0.00 | 1 | 27.00 | 27.00 | -1 | 3,557 | -0.03% |
|
| 2021/08/26 | 1 | 26.70 | 0 | 0.00 | 26.80 | 1 | 3,556 | 0.03% |
|
| 2021/08/25 | 1 | 26.60 | 0 | 0.00 | 26.95 | 1 | 3,581 | 0.03% |
|
| 2021/08/24 | 0 | 0.00 | 1 | 26.15 | 26.20 | -1 | 3,595 | -0.03% |
|
| 2021/08/20 | 3 | 26.03 | 2 | 25.98 | 26.15 | 1 | 3,617 | 0.03% |
|
| 2021/08/19 | 0 | 0.00 | 1 | 26.75 | 26.65 | -1 | 3,608 | -0.03% |
|
| 2021/08/17 | 1 | 26.55 | 3 | 26.75 | 26.40 | -2 | 3,639 | -0.05% |
|
| 2021/08/16 | 2 | 26.63 | 0 | 0.00 | 27.45 | 2 | 3,646 | 0.05% |
|
| 2021/08/13 | 0 | 0.00 | 2 | 27.20 | 27.20 | -2 | 3,659 | -0.05% |
|
| 2021/08/12 | 1 | 28.40 | 2.1 | 28.36 | 28.30 | -1.1 | 3,669 | -0.03% |
|
| 2021/08/10 | 13 | 28.98 | 12 | 29.04 | 28.90 | 1 | 3,788 | 0.03% |
|
| 2021/08/09 | 11 | 29.50 | 0 | 0.00 | 29.55 | 11 | 3,874 | 0.28% |
|
| 2021/08/06 | 28 | 30.75 | 0 | 0.00 | 30.20 | 28 | 3,909 | 0.72% |
|
| 2021/08/05 | 0 | 0.00 | 13 | 30.40 | 30.70 | -13 | 3,834 | -0.34% |
|
| 2021/08/04 | 3 | 29.25 | 0 | 0.00 | 29.30 | 3 | 3,877 | 0.08% |
|
| 2021/08/03 | 3 | 29.67 | 0.1 | 29.55 | 29.30 | 2.9 | 3,985 | 0.07% |
|
| 2021/08/02 | 2 | 29.23 | 0 | 0.00 | 29.25 | 2 | 4,033 | 0.05% |
|
| 2021/07/30 | 2 | 29.40 | 4 | 29.40 | 29.25 | -2 | 4,115 | -0.05% |
|
| 2021/07/29 | 2 | 29.60 | 0 | 0.00 | 29.65 | 2 | 4,187 | 0.05% |
|
| 2021/07/28 | 4 | 29.43 | 8 | 29.54 | 29.70 | -4 | 4,260 | -0.09% |
|
| 2021/07/27 | 2 | 30.43 | 8 | 30.36 | 30.05 | -6 | 4,396 | -0.14% |
|
| 2021/07/26 | 1 | 30.10 | 3 | 30.25 | 30.25 | -2 | 4,622 | -0.04% |
|
| 2021/07/23 | 1 | 29.65 | 2 | 29.65 | 29.65 | -1 | 4,802 | -0.02% |
|
| 2021/07/22 | 1 | 29.65 | 15 | 29.51 | 29.35 | -14 | 4,938 | -0.28% |
|
| 2021/07/21 | 17 | 29.11 | 4 | 29.43 | 29.00 | 13 | 4,990 | 0.26% |
|
| 2021/07/20 | 25 | 30.19 | 10 | 30.45 | 29.95 | 15 | 5,010 | 0.30% |
|
| 2021/07/19 | 36 | 31.52 | 7 | 31.31 | 31.30 | 29 | 5,051 | 0.57% |
|
| 2021/07/16 | 20 | 31.50 | 7 | 31.91 | 32.40 | 13 | 5,235 | 0.25% |
|
| 2021/07/15 | 3 | 31.17 | 10 | 31.10 | 31.20 | -7 | 5,400 | -0.13% |
|
| 2021/07/14 | 12 | 31.29 | 29 | 31.49 | 31.20 | -17 | 5,608 | -0.30% |
|
| 2021/07/13 | 0 | 0.00 | 2 | 32.03 | 31.30 | -2 | 5,962 | -0.03% |
|
| 2021/07/12 | 0 | 0.00 | 1 | 31.75 | 31.00 | -1 | 6,151 | -0.02% |
|
| 2021/07/08 | 5 | 31.30 | 11 | 31.30 | 31.30 | -6 | 6,895 | -0.09% |
|
| 2021/07/07 | 9 | 31.74 | 0 | 0.00 | 31.30 | 9 | 8,424 | 0.11% |
|
| 2021/07/06 | 11 | 31.72 | 21 | 32.30 | 31.65 | -10 | 8,553 | -0.12% |
|
| 2021/07/05 | 0 | 0.00 | 4 | 31.53 | 31.75 | -4 | 8,599 | -0.05% |
|
| 2021/07/02 | 6 | 30.90 | 3 | 31.30 | 30.95 | 3 | 8,680 | 0.03% |
|
| 2021/07/01 | 8 | 30.74 | 0 | 0.00 | 30.70 | 8 | 8,767 | 0.09% |
|
| 2021/06/30 | 5 | 31.25 | 0 | 0.00 | 31.20 | 5 | 8,881 | 0.06% |
|
| 2021/06/29 | 0 | 0.00 | 42 | 32.00 | 31.35 | -42 | 8,936 | -0.47% |
|
| 2021/06/28 | 1 | 30.90 | 5 | 31.35 | 31.40 | -4 | 8,926 | -0.04% |
|
| 2021/06/25 | 0 | 0.00 | 3 | 31.70 | 31.05 | -3 | 8,974 | -0.03% |
|
| 2021/06/24 | 1 | 30.85 | 0 | 0.00 | 31.35 | 1 | 9,192 | 0.01% |
|
| 2021/06/23 | 6 | 30.40 | 1 | 30.95 | 31.05 | 5 | 9,447 | 0.05% |
|
| 2021/06/22 | 1 | 29.90 | 1 | 30.10 | 29.85 | 0 | 9,450 | 0.00% |
|
| 2021/06/21 | 2 | 29.88 | 2 | 30.00 | 29.90 | 0 | 9,503 | 0.00% |
|
| 2021/06/18 | 7 | 30.87 | 4 | 30.84 | 30.60 | 3 | 9,664 | 0.03% |
|
| 2021/06/17 | 21 | 30.84 | 18.1 | 30.70 | 31.10 | 2.9 | 9,778 | 0.03% |
|
| 2021/06/16 | 2 | 30.53 | 0 | 0.00 | 30.55 | 2 | 9,763 | 0.02% |
|
| 2021/06/15 | 10 | 30.10 | 5 | 30.54 | 30.65 | 5 | 9,756 | 0.05% |
|
| 2021/06/11 | 0 | 0.00 | 22 | 29.61 | 29.50 | -22 | 9,815 | -0.22% |
|
| 2021/06/10 | 1 | 29.15 | 10 | 29.00 | 29.35 | -9 | 9,876 | -0.09% |
|
| 2021/06/09 | 12 | 29.15 | 0 | 0.00 | 28.75 | 12 | 9,947 | 0.12% |
|
| 2021/06/04 | 3 | 29.65 | 0 | 0.00 | 29.65 | 3 | 10,132 | 0.03% |
|
| 2021/06/03 | 1 | 30.30 | 1 | 30.45 | 30.25 | 0 | 10,168 | 0.00% |
|
| 2021/06/02 | 1 | 30.35 | 1 | 30.60 | 30.15 | 0 | 10,210 | 0.00% |
|
| 2021/06/01 | 2 | 30.20 | 1 | 30.35 | 30.55 | 1 | 10,228 | 0.01% |
|
| 2021/05/31 | 7 | 29.83 | 2 | 29.98 | 29.50 | 5 | 10,227 | 0.05% |
|
| 2021/05/28 | 0 | 0.00 | 3 | 29.92 | 29.95 | -3 | 10,283 | -0.03% |
|
| 2021/05/26 | 1 | 29.00 | 5 | 29.30 | 29.30 | -4 | 10,408 | -0.04% |
|
| 2021/05/25 | 2 | 29.35 | 1 | 29.05 | 29.10 | 1 | 10,458 | 0.01% |
|
| 2021/05/24 | 4 | 28.58 | 1 | 28.60 | 29.00 | 3 | 10,482 | 0.03% |
|
| 2021/05/21 | 0 | 0.00 | 2 | 28.80 | 29.00 | -2 | 10,508 | -0.02% |
|
| 2021/05/20 | 0 | 0.00 | 13 | 27.70 | 27.60 | -13 | 10,586 | -0.12% |
|
| 2021/05/19 | 8 | 27.71 | 0 | 0.00 | 27.65 | 8 | 10,619 | 0.08% |
|
| 2021/05/18 | 5 | 25.80 | 6 | 26.25 | 27.50 | -1 | 10,629 | -0.01% |
|
| 2021/05/17 | 2 | 25.50 | 0 | 0.00 | 25.25 | 2 | 10,655 | 0.02% |
|
| 2021/05/14 | 3 | 27.62 | 0 | 0.00 | 27.70 | 3 | 10,571 | 0.03% |
|
| 2021/05/13 | 3 | 27.50 | 1 | 26.60 | 27.60 | 2 | 10,527 | 0.02% |
|
| 2021/05/12 | 14 | 27.84 | 17 | 27.68 | 26.95 | -3 | 10,481 | -0.03% |
|
| 2021/05/11 | 5 | 29.74 | 82 | 30.68 | 29.50 | -77 | 10,337 | -0.74% |
|
| 2021/05/10 | 1 | 31.90 | 6 | 32.18 | 32.00 | -5 | 10,281 | -0.05% |
|
| 2021/05/07 | 5 | 31.25 | 3 | 32.58 | 33.20 | 2 | 10,346 | 0.02% |
|
| 2021/05/06 | 6 | 30.96 | 1 | 31.20 | 31.20 | 5 | 10,324 | 0.05% |
|
| 2021/05/05 | 5 | 30.78 | 13 | 30.68 | 30.75 | -8 | 10,343 | -0.08% |
|
| 2021/05/04 | 10 | 30.80 | 11 | 31.33 | 30.70 | -1 | 10,415 | -0.01% |
|
| 2021/05/03 | 20 | 33.09 | 0 | 0.00 | 32.45 | 20 | 10,330 | 0.19% |
|
| 2021/04/29 | 12 | 35.23 | 7 | 35.34 | 34.90 | 5 | 10,238 | 0.05% |
|
| 2021/04/28 | 6 | 35.69 | 2 | 35.88 | 35.85 | 4 | 10,252 | 0.04% |
|
| 2021/04/27 | 8 | 36.88 | 0 | 0.00 | 36.50 | 8 | 10,435 | 0.08% |
|
| 2021/04/26 | 3 | 36.47 | 15 | 36.86 | 36.60 | -12 | 10,528 | -0.11% |
|
| 2021/04/23 | 15 | 36.54 | 9 | 36.68 | 36.50 | 6 | 10,701 | 0.06% |
|
| 2021/04/22 | 24 | 36.89 | 5 | 36.32 | 36.00 | 19 | 11,433 | 0.17% |
|
| 2021/04/21 | 23 | 37.66 | 27 | 38.06 | 37.50 | -4 | 12,258 | -0.03% |
|
| 2021/04/20 | 0 | 0.00 | 3 | 38.63 | 38.60 | -3 | 12,558 | -0.02% |
|
| 2021/04/19 | 11 | 39.35 | 18 | 39.69 | 39.10 | -7 | 12,512 | -0.06% |
|
| 2021/04/16 | 25 | 38.66 | 16 | 38.55 | 39.45 | 9 | 12,381 | 0.07% |
|
| 2021/04/15 | 12 | 37.84 | 5 | 37.81 | 37.75 | 7 | 12,412 | 0.06% |
|
| 2021/04/14 | 77 | 38.40 | 23 | 38.40 | 37.85 | 54 | 12,328 | 0.44% |
|
| 2021/04/13 | 125 | 39.79 | 62 | 40.32 | 39.10 | 63 | 11,822 | 0.53% |
大買/
|
| 2021/04/12 | 0 | 0.00 | 5 | 37.43 | 37.35 | -5 | 10,389 | -0.05% |
|
| 2021/04/09 | 0 | 0.00 | 17 | 36.87 | 36.80 | -17 | 10,319 | -0.16% |
|
| 2021/04/08 | 0 | 0.00 | 1 | 36.50 | 36.70 | -1 | 10,224 | -0.01% |
|
| 2021/04/07 | 3 | 36.27 | 10 | 36.35 | 36.40 | -7 | 10,260 | -0.07% |
|
| 2021/04/06 | 3 | 35.90 | 3 | 36.15 | 35.75 | 0 | 10,361 | 0.00% |
|
| 2021/04/01 | 1 | 36.05 | 1 | 36.15 | 36.15 | 0 | 10,538 | 0.00% |
|
| 2021/03/31 | 1 | 36.90 | 12 | 36.83 | 36.40 | -11 | 10,493 | -0.10% |
|
| 2021/03/30 | 11 | 36.83 | 13 | 36.88 | 36.75 | -2 | 10,488 | -0.02% |
|
| 2021/03/29 | 13 | 37.05 | 7 | 36.97 | 37.10 | 6 | 10,483 | 0.06% |
|
| 2021/03/26 | 12 | 37.46 | 4 | 36.91 | 37.50 | 8 | 10,309 | 0.08% |
|
| 2021/03/25 | 11 | 35.86 | 1 | 35.70 | 35.80 | 10 | 10,086 | 0.10% |
|
| 2021/03/24 | 2 | 36.35 | 3 | 36.15 | 36.20 | -1 | 10,118 | -0.01% |
|
| 2021/03/23 | 17 | 37.66 | 2 | 36.65 | 36.70 | 15 | 10,158 | 0.15% |
|
| 2021/03/22 | 26.1 | 36.89 | 40 | 36.93 | 37.50 | -13.9 | 10,097 | -0.14% |
|
| 2021/03/19 | 5 | 36.05 | 6 | 36.36 | 36.05 | -1 | 10,085 | -0.01% |
|
| 2021/03/18 | 12 | 36.62 | 10 | 37.13 | 36.75 | 2 | 10,126 | 0.02% |
|
| 2021/03/17 | 5 | 36.70 | 0.8 | 36.50 | 36.60 | 4.2 | 10,389 | 0.04% |
|
| 2021/03/16 | 7 | 37.03 | 0.2 | 36.55 | 36.55 | 6.8 | 10,587 | 0.06% |
|
| 2021/03/15 | 0 | 0.00 | 48.5 | 36.66 | 36.85 | -48.5 | 11,005 | -0.44% |
|
| 2021/03/12 | 3 | 36.23 | 11 | 36.27 | 36.35 | -8 | 11,165 | -0.07% |
|
| 2021/03/11 | 1 | 35.50 | 6 | 35.91 | 35.80 | -5 | 11,318 | -0.04% |
|
| 2021/03/10 | 1 | 35.55 | 0 | 0.00 | 35.25 | 1 | 11,384 | 0.01% |
|
| 2021/03/09 | 10 | 34.97 | 6 | 35.06 | 35.30 | 4 | 11,544 | 0.03% |
|
| 2021/03/08 | 1 | 35.00 | 0 | 0.00 | 35.00 | 1 | 11,647 | 0.01% |
|
| 2021/03/05 | 7 | 35.14 | 39 | 35.01 | 34.85 | -32 | 11,841 | -0.27% |
|
| 2021/03/04 | 1 | 35.55 | 54 | 35.62 | 35.50 | -53 | 12,199 | -0.43% |
|
| 2021/03/03 | 2 | 35.80 | 18 | 35.76 | 35.85 | -16 | 13,700 | -0.12% |
|
| 2021/03/02 | 8 | 35.73 | 35 | 35.81 | 35.25 | -27 | 13,824 | -0.20% |
|
| 2021/02/26 | 2 | 35.53 | 6.1 | 35.74 | 35.90 | -4.1 | 14,171 | -0.03% |
|
| 2021/02/25 | 5 | 35.97 | 0 | 0.00 | 35.85 | 5 | 14,374 | 0.03% |
|
| 2021/02/24 | 59 | 35.50 | 21 | 35.69 | 35.30 | 38 | 14,667 | 0.26% |
|
| 2021/02/23 | 9 | 35.96 | 6 | 35.78 | 35.80 | 3 | 15,105 | 0.02% |
|
| 2021/02/22 | 2 | 35.75 | 1 | 36.15 | 35.95 | 1 | 15,563 | 0.01% |
|
| 2021/02/19 | 0 | 0.00 | 3 | 35.03 | 35.35 | -3 | 16,915 | -0.02% |
|
| 2021/02/18 | 3 | 34.00 | 0 | 0.00 | 34.70 | 3 | 18,136 | 0.02% |
|
| 2021/02/17 | 2 | 33.85 | 0 | 0.00 | 34.10 | 2 | 19,353 | 0.01% |
|
| 2021/02/03 | 0 | 0.00 | 10 | 32.70 | 32.80 | -10 | 20,588 | -0.05% |
|
| 2021/02/02 | 5 | 33.15 | 2 | 33.15 | 33.25 | 3 | 20,664 | 0.01% |
|
| 2021/02/01 | 11 | 31.87 | 0 | 0.00 | 32.75 | 11 | 20,711 | 0.05% |
|
| 2021/01/29 | 22 | 33.63 | 5 | 33.15 | 32.45 | 17 | 20,709 | 0.08% |
|
| 2021/01/27 | 12 | 34.59 | 2.1 | 34.37 | 34.85 | 9.9 | 20,695 | 0.05% |
|
| 2021/01/26 | 1 | 34.20 | 1 | 34.60 | 34.60 | 0 | 20,712 | 0.00% |
|
| 2021/01/22 | 3 | 34.67 | 4 | 34.70 | 34.50 | -1 | 20,622 | 0.00% |
|
| 2021/01/21 | 20 | 34.50 | 9 | 34.08 | 34.05 | 11 | 20,617 | 0.05% |
|
| 2021/01/20 | 53 | 35.53 | 25 | 35.19 | 34.50 | 28 | 20,540 | 0.14% |
|
| 2021/01/19 | 23 | 37.10 | 9 | 36.74 | 36.70 | 14 | 20,283 | 0.07% |
|
| 2021/01/18 | 8 | 37.58 | 1 | 37.65 | 37.15 | 7 | 20,331 | 0.03% |
|
| 2021/01/15 | 74 | 39.74 | 72 | 38.88 | 37.75 | 2 | 20,117 | 0.01% |
|
| 2021/01/14 | 102 | 38.73 | 153 | 38.52 | 40.30 | -51 | 19,296 | -0.26% |
大買/大賣/
|
| 2021/01/13 | 19 | 37.61 | 14 | 37.42 | 38.00 | 5 | 18,345 | 0.03% |
|
| 2021/01/12 | 25 | 36.18 | 26 | 35.87 | 36.20 | -1 | 17,804 | -0.01% |
|
| 2021/01/11 | 5 | 36.74 | 37 | 37.01 | 37.25 | -32 | 17,704 | -0.18% |
|
| 2021/01/08 | 12 | 36.55 | 20 | 36.59 | 36.45 | -8 | 17,464 | -0.05% |
|
| 2021/01/07 | 0 | 0.00 | 3 | 35.40 | 35.75 | -3 | 17,168 | -0.02% |
|
| 2021/01/06 | 40 | 36.10 | 2 | 36.35 | 35.20 | 38 | 17,099 | 0.22% |
|
| 2021/01/05 | 13 | 35.61 | 16 | 35.85 | 36.05 | -3 | 16,931 | -0.02% |
|
| 2021/01/04 | 12 | 35.08 | 2 | 35.00 | 35.20 | 10 | 16,832 | 0.06% |
|
| 2020/12/31 | 8 | 35.29 | 2 | 35.25 | 34.95 | 6 | 16,764 | 0.04% |
|
| 2020/12/30 | 14 | 35.46 | 7 | 35.39 | 35.40 | 7 | 16,683 | 0.04% |
|
| 2020/12/29 | 13 | 36.28 | 6 | 36.84 | 36.10 | 7 | 16,540 | 0.04% |
|
| 2020/12/28 | 53 | 37.30 | 54 | 37.29 | 37.30 | -1 | 16,331 | -0.01% |
|
| 2020/12/24 | 6 | 36.08 | 3 | 35.70 | 35.45 | 3 | 15,962 | 0.02% |
|
| 2020/12/23 | 3 | 34.92 | 1 | 34.70 | 35.05 | 2 | 15,906 | 0.01% |
|
| 2020/12/22 | 3 | 35.43 | 50 | 34.50 | 34.50 | -47 | 15,893 | -0.30% |
|
| 2020/12/21 | 1 | 34.55 | 0 | 0.00 | 35.60 | 1 | 15,856 | 0.01% |
|
| 2020/12/18 | 15 | 35.63 | 2 | 36.10 | 35.75 | 13 | 15,825 | 0.08% |
|
| 2020/12/17 | 8 | 35.81 | 6 | 35.74 | 36.00 | 2 | 15,761 | 0.01% |
|
| 2020/12/16 | 10 | 35.38 | 0 | 0.00 | 35.60 | 10 | 15,672 | 0.06% |
|
| 2020/12/15 | 2 | 34.80 | 6 | 35.14 | 34.00 | -4 | 15,552 | -0.03% |
|
| 2020/12/14 | 12 | 35.41 | 1 | 35.10 | 35.10 | 11 | 15,386 | 0.07% |
|
| 2020/12/11 | 86 | 35.67 | 73.3 | 36.11 | 35.30 | 12.7 | 15,286 | 0.08% |
|
| 2020/12/10 | 37 | 37.26 | 7 | 37.56 | 36.95 | 30 | 15,000 | 0.20% |
|
| 2020/12/09 | 56 | 37.75 | 32 | 38.19 | 38.25 | 24 | 14,692 | 0.16% |
|
| 2020/12/08 | 29 | 37.33 | 18.1 | 36.89 | 36.80 | 10.9 | 14,220 | 0.08% |
|
| 2020/12/07 | 21 | 36.53 | 7 | 36.76 | 37.20 | 14 | 14,006 | 0.10% |
|
| 2020/12/04 | 4 | 36.60 | 21 | 36.45 | 36.45 | -17 | 13,717 | -0.12% |
|
| 2020/12/03 | 28 | 36.89 | 19.2 | 37.15 | 36.60 | 8.9 | 13,579 | 0.07% |
|
| 2020/12/02 | 29 | 36.77 | 52 | 36.76 | 36.85 | -23 | 13,412 | -0.17% |
|
| 2020/12/01 | 14 | 36.46 | 18 | 37.04 | 37.00 | -4 | 13,281 | -0.03% |
|
| 2020/11/30 | 30 | 37.40 | 41.2 | 37.34 | 37.25 | -11.2 | 13,068 | -0.09% |
|
| 2020/11/27 | 122 | 38.48 | 89 | 38.99 | 36.75 | 33 | 12,757 | 0.26% |
大買/
|
| 2020/11/26 | 24 | 37.06 | 10 | 37.20 | 37.20 | 14 | 11,226 | 0.12% |
|
| 2020/11/25 | 30 | 37.16 | 11 | 37.05 | 36.90 | 19 | 11,040 | 0.17% |
|
| 2020/11/24 | 0.4 | 36.40 | 21.1 | 36.61 | 36.40 | -20.6 | 10,637 | -0.19% |
|
| 2020/11/23 | 16 | 37.20 | 17 | 37.37 | 37.00 | -1 | 10,377 | -0.01% |
|
| 2020/11/20 | 20 | 37.94 | 4 | 37.58 | 37.40 | 16 | 10,016 | 0.16% |
|
| 2020/11/19 | 18 | 37.14 | 18 | 36.86 | 37.20 | 0 | 9,514 | 0.00% |
|
| 2020/11/18 | 41.7 | 37.23 | 64.2 | 37.61 | 36.95 | -22.5 | 9,033 | -0.25% |
|
| 2020/11/17 | 15 | 36.10 | 38 | 35.96 | 36.00 | -23 | 7,585 | -0.30% |
|
| 2020/11/16 | 46 | 34.54 | 81.7 | 34.59 | 35.90 | -35.7 | 6,421 | -0.56% |
|
| 2020/11/13 | 31 | 32.28 | 53.1 | 32.28 | 32.65 | -22.1 | 5,228 | -0.42% |
|
| 2020/11/12 | 4 | 30.91 | 13 | 31.00 | 31.35 | -9 | 4,563 | -0.20% |
|
| 2020/11/11 | 1 | 29.65 | 2 | 29.63 | 29.75 | -1 | 4,370 | -0.02% |
|
| 2020/11/10 | 16.4 | 29.15 | 2 | 29.08 | 29.30 | 14.4 | 4,439 | 0.32% |
|
| 2020/11/09 | 18 | 29.20 | 18 | 29.00 | 28.95 | 0 | 4,400 | 0.00% |
|
| 2020/11/06 | 3 | 29.15 | 3.1 | 29.08 | 29.05 | -0.1 | 4,404 | 0.00% |
|
| 2020/11/05 | 1 | 29.90 | 0 | 0.00 | 29.70 | 1 | 4,383 | 0.02% |
|
| 2020/11/04 | 0 | 0.00 | 3 | 29.90 | 30.15 | -3 | 4,385 | -0.07% |
|
| 2020/11/03 | 11 | 29.60 | 3 | 29.40 | 29.60 | 8 | 4,352 | 0.18% |
|
| 2020/11/02 | 0 | 0.00 | 2 | 28.45 | 28.30 | -2 | 4,355 | -0.05% |
|
| 2020/10/30 | 2 | 28.75 | 0 | 0.00 | 28.85 | 2 | 4,488 | 0.04% |
|
| 2020/10/29 | 3 | 28.95 | 1 | 29.20 | 29.65 | 2 | 4,622 | 0.04% |
|
| 2020/10/28 | 0 | 0.00 | 13.7 | 30.25 | 30.25 | -13.7 | 4,689 | -0.29% |
|
| 2020/10/27 | 7 | 29.70 | 2 | 29.60 | 29.85 | 5 | 4,785 | 0.10% |
|
| 2020/10/26 | 1 | 29.50 | 41.5 | 29.33 | 29.90 | -40.5 | 4,806 | -0.84% |
|
| 2020/10/23 | 1 | 29.05 | 15.6 | 29.10 | 29.10 | -14.6 | 4,651 | -0.31% |
|
| 2020/10/22 | 2 | 28.95 | 0 | 0.00 | 28.70 | 2 | 4,722 | 0.04% |
|
| 2020/10/21 | 14 | 29.06 | 13 | 29.05 | 29.15 | 1 | 4,741 | 0.02% |
|
| 2020/10/20 | 11 | 28.06 | 9 | 28.27 | 28.40 | 2 | 4,679 | 0.04% |
|
| 2020/10/19 | 0 | 0.00 | 4.1 | 28.06 | 28.30 | -4.1 | 4,768 | -0.09% |
|
| 2020/10/16 | 0 | 0.00 | 1 | 27.70 | 27.15 | -1 | 4,724 | -0.02% |
|
| 2020/10/15 | 1 | 27.55 | 2 | 28.00 | 27.55 | -1 | 4,773 | -0.02% |
|
| 2020/10/14 | 10 | 27.55 | 0 | 0.00 | 27.45 | 10 | 4,792 | 0.21% |
|
| 2020/10/08 | 2 | 27.83 | 8 | 27.82 | 27.70 | -6 | 4,946 | -0.12% |
|
| 2020/10/07 | 6 | 27.36 | 5 | 27.75 | 27.35 | 1 | 4,976 | 0.02% |
|
| 2020/10/06 | 0 | 0.00 | 1 | 27.70 | 27.70 | -1 | 5,020 | -0.02% |
|
| 2020/10/05 | 1 | 26.95 | 0 | 0.00 | 27.00 | 1 | 5,117 | 0.02% |
|
| 2020/09/30 | 0 | 0.00 | 0 | 27.00 | 27.00 | 0 | 5,251 | 0.00% |
|
| 2020/09/29 | 0 | 0.00 | 5 | 26.60 | 26.75 | -5 | 5,354 | -0.09% |
|
| 2020/09/28 | 26 | 26.60 | 12 | 26.64 | 26.50 | 14 | 5,435 | 0.26% |
|
| 2020/09/25 | 7 | 26.64 | 1 | 26.00 | 26.30 | 6 | 5,547 | 0.11% |
|
| 2020/09/24 | 1 | 26.80 | 0 | 0.00 | 26.60 | 1 | 5,623 | 0.02% |
|
| 2020/09/23 | 11 | 27.63 | 0 | 0.00 | 27.45 | 11 | 5,864 | 0.19% |
|
| 2020/09/22 | 27 | 27.92 | 0 | 0.00 | 27.95 | 27 | 5,917 | 0.46% |
|
| 2020/09/21 | 5 | 28.55 | 0 | 0.00 | 28.55 | 5 | 5,998 | 0.08% |
|
| 2020/09/18 | 0 | 0.00 | 11 | 29.15 | 28.95 | -11 | 6,130 | -0.18% |
|
| 2020/09/17 | 0 | 0.00 | 6 | 28.98 | 28.95 | -6 | 6,352 | -0.09% |
|
| 2020/09/16 | 1 | 28.75 | 6 | 28.90 | 28.65 | -5 | 6,500 | -0.08% |
|
| 2020/09/15 | 2 | 28.98 | 6 | 29.09 | 28.85 | -4 | 6,771 | -0.06% |
|
| 2020/09/14 | 0 | 0.00 | 11 | 28.69 | 28.70 | -11 | 7,299 | -0.15% |
|
| 2020/09/11 | 11 | 28.32 | 4 | 28.34 | 28.30 | 7 | 7,787 | 0.09% |
|
| 2020/09/10 | 16 | 28.72 | 8 | 29.14 | 28.70 | 8 | 8,094 | 0.10% |
|
| 2020/09/09 | 1 | 28.40 | 13 | 28.42 | 28.50 | -12 | 8,116 | -0.15% |
|
| 2020/09/08 | 1 | 28.50 | 1 | 28.55 | 28.55 | 0 | 8,157 | 0.00% |
|
| 2020/09/07 | 2 | 28.85 | 1 | 28.90 | 28.50 | 1 | 8,204 | 0.01% |
|
| 2020/09/04 | 1 | 28.65 | 10 | 29.00 | 28.70 | -9 | 8,275 | -0.11% |
|
| 2020/09/03 | 0 | 0.00 | 3 | 28.97 | 28.85 | -3 | 8,360 | -0.04% |
|
| 2020/09/02 | 12 | 28.67 | 34 | 29.18 | 29.00 | -22 | 8,412 | -0.26% |
|
| 2020/09/01 | 1 | 28.00 | 1 | 28.30 | 28.35 | 0 | 8,396 | 0.00% |
|
| 2020/08/31 | 0 | 0.00 | 3 | 28.42 | 28.20 | -3 | 8,475 | -0.04% |
|
| 2020/08/28 | 0 | 0.00 | 2 | 28.15 | 28.20 | -2 | 8,585 | -0.02% |
|
| 2020/08/27 | 13 | 28.35 | 2 | 28.40 | 28.15 | 11 | 8,855 | 0.12% |
|
| 2020/08/26 | 7 | 28.50 | 3 | 28.80 | 28.55 | 4 | 8,963 | 0.04% |
|
| 2020/08/25 | 0 | 0.00 | 15 | 28.60 | 28.65 | -15 | 8,995 | -0.17% |
|
| 2020/08/24 | 17 | 28.22 | 0 | 0.00 | 28.35 | 17 | 9,021 | 0.19% |
|
| 2020/08/21 | 36 | 28.05 | 8 | 28.41 | 28.50 | 28 | 9,125 | 0.31% |
|
| 2020/08/20 | 5 | 27.18 | 2.2 | 27.28 | 27.50 | 2.8 | 9,098 | 0.03% |
|
| 2020/08/19 | 8 | 29.14 | 0 | 0.00 | 29.10 | 8 | 8,989 | 0.09% |
|
| 2020/08/18 | 3 | 29.73 | 1 | 29.95 | 29.70 | 2 | 8,936 | 0.02% |
|
| 2020/08/17 | 4 | 31.08 | 29 | 31.20 | 30.70 | -25 | 8,844 | -0.28% |
|
| 2020/08/14 | 63 | 30.62 | 3.9 | 30.43 | 30.35 | 59.1 | 8,537 | 0.69% |
|
| 2020/08/13 | 11 | 29.85 | 10 | 29.57 | 29.10 | 1 | 8,409 | 0.01% |
|
| 2020/08/12 | 2 | 30.00 | 0 | 0.00 | 30.10 | 2 | 8,369 | 0.02% |
|
| 2020/08/11 | 1 | 29.80 | 2 | 29.70 | 29.40 | -1 | 8,360 | -0.01% |
|
| 2020/08/10 | 5 | 30.15 | 0 | 0.00 | 30.00 | 5 | 8,409 | 0.06% |
|
| 2020/08/07 | 0 | 0.00 | 1 | 30.35 | 30.25 | -1 | 8,467 | -0.01% |
|
| 2020/08/06 | 18 | 31.00 | 4 | 31.20 | 31.00 | 14 | 8,429 | 0.17% |
|
| 2020/08/05 | 12 | 31.50 | 117 | 31.19 | 30.90 | -105 | 8,361 | -1.26% |
大賣/鉅額交易
|
| 2020/08/04 | 9 | 31.59 | 27 | 31.37 | 31.15 | -18 | 8,263 | -0.22% |
|
| 2020/08/03 | 34 | 30.90 | 26 | 31.24 | 30.95 | 8 | 8,084 | 0.10% |
|
| 2020/07/31 | 28 | 30.85 | 25 | 30.62 | 30.75 | 3 | 7,911 | 0.04% |
|
| 2020/07/30 | 0 | 0.00 | 11 | 29.29 | 29.55 | -11 | 7,786 | -0.14% |
|
| 2020/07/29 | 2 | 27.80 | 2 | 27.85 | 28.00 | 0 | 7,740 | 0.00% |
|
| 2020/07/28 | 11 | 27.05 | 0 | 0.00 | 27.15 | 11 | 7,717 | 0.14% |
|
| 2020/07/27 | 3 | 28.52 | 3 | 28.58 | 28.30 | 0 | 7,675 | 0.00% |
|
| 2020/07/24 | 4 | 29.31 | 0 | 0.00 | 29.05 | 4 | 7,695 | 0.05% |
|
| 2020/07/23 | 17 | 30.15 | 15 | 30.25 | 30.00 | 2 | 7,666 | 0.03% |
|
| 2020/07/22 | 20 | 29.53 | 22 | 29.36 | 29.35 | -2 | 7,597 | -0.03% |
|
| 2020/07/21 | 0 | 0.00 | 4 | 29.46 | 29.55 | -4 | 7,587 | -0.05% |
|
| 2020/07/20 | 0 | 0.00 | 27 | 28.40 | 28.75 | -27 | 7,561 | -0.36% |
|
| 2020/07/17 | 18 | 28.55 | 0 | 0.00 | 28.25 | 18 | 7,587 | 0.24% |
|
| 2020/07/16 | 13 | 28.82 | 0 | 0.00 | 28.80 | 13 | 7,587 | 0.17% |
|
| 2020/07/15 | 4 | 29.05 | 1 | 29.60 | 28.85 | 3 | 7,568 | 0.04% |
|
| 2020/07/14 | 10 | 29.19 | 3 | 29.05 | 29.05 | 7 | 7,620 | 0.09% |
|
| 2020/07/13 | 5 | 29.77 | 1 | 29.99 | 29.70 | 4 | 7,611 | 0.05% |
|
| 2020/07/10 | 4 | 29.74 | 1 | 29.90 | 29.40 | 3 | 7,689 | 0.04% |
|
| 2020/07/09 | 1 | 30.65 | 3 | 31.27 | 30.65 | -2 | 7,624 | -0.03% |
|
| 2020/07/08 | 3 | 30.33 | 1 | 30.60 | 30.40 | 2 | 7,517 | 0.03% |
|
| 2020/07/07 | 8 | 30.67 | 16 | 30.82 | 30.55 | -8 | 7,471 | -0.11% |
|
| 2020/07/06 | 3 | 30.95 | 11 | 30.91 | 30.70 | -8 | 7,482 | -0.11% |
|
| 2020/07/03 | 14 | 30.61 | 14 | 30.62 | 30.50 | 0 | 7,473 | 0.00% |
|
| 2020/07/02 | 17 | 31.88 | 30 | 31.93 | 31.10 | -13 | 7,456 | -0.17% |
|
| 2020/07/01 | 32 | 30.93 | 11 | 30.78 | 31.00 | 21 | 7,225 | 0.29% |
|
| 2020/06/30 | 7 | 30.76 | 3 | 30.75 | 30.60 | 4 | 7,168 | 0.06% |
|
| 2020/06/29 | 19 | 30.44 | 13 | 30.46 | 30.35 | 6 | 7,119 | 0.08% |
|
| 2020/06/24 | 8 | 31.14 | 12 | 31.00 | 31.50 | -4 | 7,025 | -0.06% |
|
| 2020/06/23 | 8 | 30.31 | 14 | 30.23 | 30.20 | -6 | 6,878 | -0.09% |
|
| 2020/06/22 | 23 | 31.34 | 18 | 31.03 | 30.95 | 5 | 6,809 | 0.07% |
|
| 2020/06/19 | 39 | 31.62 | 54 | 31.77 | 32.25 | -15 | 6,612 | -0.23% |
|
| 2020/06/18 | 17 | 29.55 | 32 | 30.68 | 30.30 | -15 | 6,119 | -0.25% |
|
| 2020/06/17 | 31 | 29.34 | 29 | 28.99 | 29.10 | 2 | 5,679 | 0.04% |
|
| 2020/06/16 | 0 | 0.00 | 7 | 27.49 | 27.80 | -7 | 5,476 | -0.13% |
|
| 2020/06/15 | 4 | 26.95 | 17 | 27.08 | 27.00 | -13 | 5,572 | -0.23% |
|
| 2020/06/12 | 15 | 26.71 | 3 | 27.23 | 27.35 | 12 | 5,633 | 0.21% |
|
| 2020/06/11 | 7 | 27.92 | 3 | 28.12 | 27.50 | 4 | 5,731 | 0.07% |
|
| 2020/06/10 | 1 | 28.70 | 2 | 28.68 | 28.80 | -1 | 5,755 | -0.02% |
|
| 2020/06/09 | 1 | 28.40 | 0 | 0.00 | 28.00 | 1 | 5,837 | 0.02% |
|
| 2020/06/08 | 0 | 0.00 | 2 | 29.00 | 28.80 | -2 | 5,910 | -0.03% |
|
| 2020/06/05 | 3 | 28.67 | 3 | 28.83 | 29.15 | 0 | 5,887 | 0.00% |
|
| 2020/06/04 | 2 | 28.48 | 3 | 28.48 | 28.60 | -1 | 5,872 | -0.02% |
|
| 2020/06/03 | 4 | 28.35 | 26 | 29.18 | 29.00 | -22 | 5,829 | -0.38% |
|
| 2020/06/02 | 2 | 27.70 | 14 | 27.89 | 27.95 | -12 | 5,585 | -0.21% |
|
| 2020/06/01 | 0 | 0.00 | 10 | 27.00 | 26.90 | -10 | 5,532 | -0.18% |
|
| 2020/05/29 | 2 | 26.38 | 2 | 26.50 | 26.50 | 0 | 5,567 | 0.00% |
|
| 2020/05/28 | 18 | 26.50 | 14 | 27.26 | 26.80 | 4 | 5,718 | 0.07% |
|
| 2020/05/27 | 1 | 26.35 | 0 | 0.00 | 26.35 | 1 | 5,651 | 0.02% |
|
| 2020/05/26 | 6 | 26.20 | 3 | 26.30 | 26.20 | 3 | 5,742 | 0.05% |
|
| 2020/05/25 | 0 | 0.00 | 1 | 26.30 | 26.10 | -1 | 5,815 | -0.02% |
|
| 2020/05/22 | 5 | 25.98 | 2 | 25.90 | 26.00 | 3 | 5,841 | 0.05% |
|
| 2020/05/21 | 10 | 26.60 | 0 | 0.00 | 26.60 | 10 | 5,830 | 0.17% |
|
| 2020/05/20 | 0 | 0.00 | 1 | 26.40 | 26.40 | -1 | 5,878 | -0.02% |
|
| 2020/05/18 | 2 | 25.75 | 1 | 25.95 | 25.60 | 1 | 5,929 | 0.02% |
|
| 2020/05/15 | 1 | 26.65 | 11 | 26.38 | 26.60 | -10 | 5,910 | -0.17% |
|
| 2020/05/14 | 2 | 27.38 | 0 | 0.00 | 26.95 | 2 | 5,872 | 0.03% |
|
| 2020/05/13 | 13 | 29.10 | 10 | 28.75 | 28.75 | 3 | 5,848 | 0.05% |
|
| 2020/05/12 | 3 | 29.55 | 1 | 29.50 | 29.50 | 2 | 5,976 | 0.03% |
|
| 2020/05/11 | 3 | 29.48 | 11 | 29.70 | 29.70 | -8 | 6,008 | -0.13% |
|
| 2020/05/08 | 5 | 29.18 | 7 | 29.05 | 28.85 | -2 | 5,999 | -0.03% |
|
| 2020/05/07 | 0 | 0.00 | 10 | 29.05 | 29.00 | -10 | 6,134 | -0.16% |
|
| 2020/05/06 | 25 | 28.76 | 18 | 28.98 | 28.55 | 7 | 6,175 | 0.11% |
|
| 2020/05/05 | 0 | 0.00 | 5 | 28.20 | 28.50 | -5 | 6,120 | -0.08% |
|
| 2020/05/04 | 11 | 27.72 | 1 | 28.00 | 27.85 | 10 | 6,130 | 0.16% |
|
| 2020/04/30 | 9 | 28.54 | 8.1 | 28.44 | 28.45 | 0.9 | 6,175 | 0.01% |
|
| 2020/04/29 | 12 | 27.71 | 60.6 | 28.09 | 28.00 | -48.6 | 6,247 | -0.78% |
|
| 2020/04/28 | 14 | 27.79 | 0 | 0.00 | 27.55 | 14 | 6,365 | 0.22% |
|
| 2020/04/27 | 51 | 27.50 | 0 | 0.00 | 27.70 | 51 | 6,444 | 0.79% |
|
| 2020/04/21 | 20 | 26.38 | 24 | 27.27 | 26.45 | -4 | 6,391 | -0.06% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 27.35 | 27.40 | -1 | 6,379 | -0.02% |
|
| 2020/04/17 | 34 | 27.28 | 30 | 27.81 | 27.15 | 4 | 6,435 | 0.06% |
|
| 2020/04/16 | 1 | 27.25 | 2 | 27.80 | 27.70 | -1 | 6,551 | -0.02% |
|
| 2020/04/15 | 14 | 27.78 | 11 | 27.99 | 27.30 | 3 | 6,608 | 0.05% |
|
| 2020/04/14 | 2 | 26.93 | 0 | 0.00 | 26.85 | 2 | 6,685 | 0.03% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 27.00 | 26.50 | -1 | 6,738 | -0.01% |
|
| 2020/04/10 | 1 | 26.15 | 0 | 0.00 | 26.60 | 1 | 6,775 | 0.01% |
|
| 2020/04/09 | 5 | 26.63 | 0 | 0.00 | 26.50 | 5 | 6,920 | 0.07% |
|
| 2020/04/07 | 0 | 0.00 | 6 | 25.52 | 25.60 | -6 | 7,007 | -0.09% |
|
| 2020/04/06 | 11 | 23.58 | 14 | 24.10 | 24.25 | -3 | 6,954 | -0.04% |
|
| 2020/04/01 | 9 | 23.05 | 35 | 23.65 | 23.80 | -26 | 6,988 | -0.37% |
|
| 2020/03/31 | 31 | 23.49 | 0 | 0.00 | 23.45 | 31 | 7,066 | 0.44% |
|
| 2020/03/30 | 11 | 22.15 | 11 | 23.25 | 23.60 | 0 | 7,037 | 0.00% |
|
| 2020/03/27 | 24 | 23.98 | 20 | 23.58 | 23.15 | 4 | 7,025 | 0.06% |
|
| 2020/03/26 | 5 | 22.30 | 6 | 22.73 | 23.60 | -1 | 6,979 | -0.01% |
|
| 2020/03/25 | 4 | 22.89 | 8 | 22.93 | 22.85 | -4 | 6,945 | -0.06% |
|
| 2020/03/24 | 10 | 20.85 | 47 | 21.11 | 21.30 | -37 | 6,896 | -0.54% |
|
| 2020/03/23 | 17 | 19.75 | 5 | 20.15 | 19.70 | 12 | 6,877 | 0.17% |
|
| 2020/03/20 | 80 | 20.58 | 93 | 20.78 | 21.10 | -13 | 6,920 | -0.19% |
|
| 2020/03/19 | 2 | 20.43 | 7.1 | 19.38 | 19.35 | -5.1 | 6,878 | -0.07% |
|
| 2020/03/18 | 4 | 21.50 | 20 | 22.27 | 21.50 | -16 | 6,821 | -0.23% |
|
| 2020/03/17 | 4 | 22.59 | 11 | 23.08 | 22.10 | -7 | 6,892 | -0.10% |
|
| 2020/03/16 | 33 | 26.21 | 21 | 26.22 | 24.20 | 12 | 6,782 | 0.18% |
|
| 2020/03/13 | 3 | 25.73 | 5 | 25.65 | 26.45 | -2 | 6,710 | -0.03% |
|
| 2020/03/12 | 18 | 29.50 | 2 | 29.60 | 28.20 | 16 | 6,557 | 0.24% |
|
| 2020/03/11 | 0 | 0.00 | 10 | 31.37 | 31.00 | -10 | 6,451 | -0.16% |
|
| 2020/03/10 | 31 | 30.55 | 20 | 30.83 | 31.55 | 11 | 6,434 | 0.17% |
|
| 2020/03/09 | 22 | 31.88 | 7 | 31.31 | 31.30 | 15 | 6,426 | 0.23% |
|
| 2020/03/06 | 6 | 33.23 | 0 | 0.00 | 33.10 | 6 | 6,424 | 0.09% |
|
| 2020/03/05 | 2 | 34.40 | 0 | 0.00 | 33.70 | 2 | 6,554 | 0.03% |
|
| 2020/03/04 | 1 | 33.41 | 1 | 33.85 | 33.85 | 0 | 6,689 | 0.00% |
|
| 2020/03/03 | 3 | 33.87 | 21 | 33.75 | 33.50 | -18 | 6,651 | -0.27% |
|
| 2020/03/02 | 10 | 32.20 | 21 | 31.92 | 31.90 | -11 | 6,519 | -0.17% |
|
| 2020/02/27 | 1 | 32.00 | 3 | 31.60 | 31.90 | -2 | 6,522 | -0.03% |
|
| 2020/02/26 | 1 | 33.20 | 0 | 0.00 | 33.20 | 1 | 6,476 | 0.02% |
|
| 2020/02/24 | 10 | 33.38 | 10 | 33.00 | 33.00 | 0 | 6,678 | 0.00% |
|
| 2020/02/20 | 0 | 0.00 | 1 | 33.45 | 33.40 | -1 | 6,776 | -0.01% |
|
| 2020/02/19 | 0 | 0.00 | 5 | 33.35 | 33.65 | -5 | 6,805 | -0.07% |
|
| 2020/02/18 | 14 | 33.47 | 25 | 33.30 | 33.30 | -11 | 6,871 | -0.16% |
|
| 2020/02/17 | 26 | 33.18 | 15 | 33.25 | 33.20 | 11 | 7,062 | 0.16% |
|
| 2020/02/14 | 4 | 32.95 | 1 | 33.00 | 33.25 | 3 | 7,171 | 0.04% |
|
| 2020/02/13 | 15 | 32.72 | 21 | 32.88 | 32.75 | -6 | 7,197 | -0.08% |
|
| 2020/02/12 | 19 | 32.44 | 10 | 32.50 | 32.40 | 9 | 7,417 | 0.12% |
|
| 2020/02/11 | 9 | 31.93 | 13 | 32.00 | 32.00 | -4 | 7,526 | -0.05% |
|
| 2020/02/10 | 10 | 30.75 | 11 | 31.92 | 31.95 | -1 | 7,640 | -0.01% |
|
| 2020/02/07 | 0 | 0.00 | 1 | 31.35 | 30.75 | -1 | 7,760 | -0.01% |
|
| 2020/02/05 | 5 | 30.62 | 8 | 30.31 | 30.30 | -3 | 8,414 | -0.04% |
|
| 2020/02/04 | 0 | 0.00 | 2 | 29.75 | 30.45 | -2 | 8,821 | -0.02% |
|
| 2020/02/03 | 7 | 28.04 | 16 | 28.45 | 28.75 | -9 | 9,447 | -0.10% |
|
| 2020/01/31 | 12 | 30.01 | 4 | 29.24 | 30.05 | 8 | 9,524 | 0.08% |
|
| 2020/01/30 | 2 | 31.38 | 8 | 31.32 | 31.30 | -6 | 9,748 | -0.06% |
|
| 2020/01/20 | 4 | 34.98 | 0 | 0.00 | 34.75 | 4 | 9,928 | 0.04% |
|
| 2020/01/17 | 0 | 0.00 | 3 | 34.70 | 34.90 | -3 | 10,399 | -0.03% |
|
| 2020/01/16 | 5 | 34.86 | 0 | 0.00 | 34.80 | 5 | 10,905 | 0.05% |
|
| 2020/01/15 | 1 | 34.75 | 0 | 0.00 | 34.75 | 1 | 12,780 | 0.01% |
|
| 2020/01/14 | 8 | 34.90 | 3 | 34.87 | 35.00 | 5 | 13,580 | 0.04% |
|
| 2020/01/13 | 0 | 0.00 | 5 | 34.55 | 34.70 | -5 | 14,031 | -0.04% |
|
| 2020/01/10 | 8 | 34.01 | 11 | 33.84 | 34.00 | -3 | 14,160 | -0.02% |
|
| 2020/01/09 | 0 | 0.00 | 6 | 34.83 | 34.70 | -6 | 14,389 | -0.04% |
|
| 2020/01/08 | 2 | 35.70 | 0 | 0.00 | 34.80 | 2 | 14,476 | 0.01% |
|
| 2020/01/07 | 4 | 36.33 | 8 | 36.45 | 36.50 | -4 | 14,562 | -0.03% |
|
| 2020/01/06 | 1 | 36.15 | 3 | 36.45 | 36.00 | -2 | 14,681 | -0.01% |
|
| 2020/01/03 | 3 | 36.92 | 19 | 36.79 | 36.70 | -16 | 14,818 | -0.11% |
|
| 2020/01/02 | 12 | 36.59 | 21 | 36.47 | 36.55 | -9 | 14,824 | -0.06% |
|
| 2019/12/31 | 2 | 35.58 | 1 | 35.40 | 35.75 | 1 | 14,784 | 0.01% |
|
| 2019/12/30 | 5 | 35.30 | 15.2 | 35.20 | 35.20 | -10.2 | 15,153 | -0.07% |
|
| 2019/12/27 | 11 | 34.75 | 4 | 35.05 | 34.80 | 7 | 15,379 | 0.05% |
|
| 2019/12/26 | 23 | 34.96 | 10 | 35.10 | 34.90 | 13 | 15,479 | 0.08% |
|
| 2019/12/25 | 1 | 35.50 | 10 | 35.50 | 35.55 | -9 | 15,629 | -0.06% |
|
| 2019/12/20 | 0 | 0.00 | 5 | 36.00 | 36.10 | -5 | 17,654 | -0.03% |
|
| 2019/12/19 | 3 | 36.20 | 1 | 35.95 | 36.00 | 2 | 18,995 | 0.01% |
|
| 2019/12/18 | 1 | 35.85 | 0 | 0.00 | 35.80 | 1 | 20,453 | 0.00% |
|
| 2019/12/17 | 15 | 36.42 | 1 | 36.25 | 36.20 | 14 | 21,105 | 0.07% |
|
| 2019/12/16 | 9 | 35.38 | 2 | 35.60 | 35.90 | 7 | 21,336 | 0.03% |
|
| 2019/12/13 | 16 | 35.47 | 8 | 35.37 | 35.15 | 8 | 21,351 | 0.04% |
|
| 2019/12/12 | 49 | 35.57 | 46 | 35.43 | 35.75 | 3 | 21,386 | 0.01% |
|
| 2019/12/11 | 0 | 0.00 | 1 | 34.80 | 34.65 | -1 | 21,305 | 0.00% |
|
| 2019/12/09 | 8 | 35.23 | 3 | 35.45 | 35.10 | 5 | 21,399 | 0.02% |
|
| 2019/12/06 | 3 | 35.45 | 1 | 35.20 | 35.15 | 2 | 21,610 | 0.01% |
|
| 2019/12/05 | 3.4 | 35.03 | 0 | 0.00 | 35.00 | 3.4 | 21,758 | 0.02% |
|
| 2019/12/04 | 0 | 0.00 | 3 | 34.83 | 34.65 | -3 | 21,890 | -0.01% |
|
| 2019/12/03 | 3 | 35.07 | 1 | 35.00 | 35.15 | 2 | 22,207 | 0.01% |
|
| 2019/12/02 | 41 | 35.54 | 48 | 35.84 | 35.20 | -7 | 22,327 | -0.03% |
|
| 2019/11/29 | 10 | 36.67 | 9 | 36.66 | 36.40 | 1 | 22,495 | 0.00% |
|
| 2019/11/27 | 20 | 36.30 | 23 | 36.52 | 36.10 | -3 | 23,058 | -0.01% |
|
| 2019/11/26 | 18 | 36.10 | 21 | 36.31 | 36.20 | -3 | 23,306 | -0.01% |
|
| 2019/11/25 | 1 | 36.10 | 3 | 36.28 | 35.90 | -2 | 23,485 | -0.01% |
|
| 2019/11/22 | 3 | 36.28 | 2 | 36.25 | 35.95 | 1 | 23,655 | 0.00% |
|
| 2019/11/21 | 14 | 35.56 | 8 | 35.43 | 36.45 | 6 | 23,778 | 0.03% |
|
| 2019/11/20 | 6 | 36.23 | 2 | 36.25 | 36.25 | 4 | 24,119 | 0.02% |
|
| 2019/11/19 | 47 | 37.15 | 26.1 | 37.19 | 36.65 | 20.9 | 24,530 | 0.09% |
|
| 2019/11/18 | 28 | 36.69 | 28 | 36.47 | 36.65 | 0 | 24,653 | 0.00% |
|
| 2019/11/15 | 19 | 36.16 | 20 | 36.47 | 36.30 | -1 | 24,800 | 0.00% |
|
| 2019/11/14 | 11 | 36.61 | 1 | 36.50 | 36.10 | 10 | 25,037 | 0.04% |
|
| 2019/11/13 | 23 | 37.02 | 28 | 36.61 | 37.15 | -5 | 25,144 | -0.02% |
|
| 2019/11/12 | 4 | 36.59 | 8 | 36.55 | 36.70 | -4 | 25,329 | -0.02% |
|
| 2019/11/11 | 40 | 36.97 | 33.3 | 37.24 | 36.10 | 6.7 | 25,658 | 0.03% |
|
| 2019/11/08 | 13 | 38.77 | 19 | 38.66 | 38.50 | -6 | 25,643 | -0.02% |
|
| 2019/11/07 | 5 | 38.26 | 5 | 38.44 | 38.70 | 0 | 25,695 | 0.00% |
|
| 2019/11/06 | 27 | 38.67 | 16 | 38.57 | 38.35 | 11 | 25,767 | 0.04% |
|
| 2019/11/05 | 40 | 38.55 | 4 | 38.56 | 38.90 | 36 | 25,599 | 0.14% |
|
| 2019/11/04 | 6 | 38.17 | 1 | 38.05 | 38.00 | 5 | 25,278 | 0.02% |
|
| 2019/11/01 | 22 | 38.00 | 10 | 37.85 | 38.10 | 12 | 25,142 | 0.05% |
|
| 2019/10/31 | 22 | 37.97 | 5 | 37.84 | 37.90 | 17 | 25,210 | 0.07% |
|
| 2019/10/30 | 0 | 0.00 | 5 | 38.70 | 38.70 | -5 | 24,813 | -0.02% |
|
| 2019/10/29 | 55 | 38.38 | 16 | 38.41 | 38.55 | 39 | 25,374 | 0.15% |
|
| 2019/10/28 | 13 | 38.28 | 17 | 38.52 | 38.20 | -4 | 25,609 | -0.02% |
|
| 2019/10/25 | 42 | 38.43 | 3 | 38.80 | 38.30 | 39 | 25,480 | 0.15% |
|
| 2019/10/24 | 49 | 39.50 | 12 | 39.85 | 39.65 | 37 | 25,348 | 0.15% |
|
| 2019/10/23 | 221 | 41.56 | 206 | 41.51 | 38.90 | 15 | 25,011 | 0.06% |
大買/大賣/
|
| 2019/10/22 | 162 | 39.82 | 138 | 39.59 | 40.10 | 24 | 23,223 | 0.10% |
大買/大賣/
|
| 2019/10/21 | 17 | 38.30 | 21 | 38.11 | 39.00 | -4 | 22,456 | -0.02% |
|
| 2019/10/18 | 3 | 37.62 | 1 | 37.30 | 37.95 | 2 | 22,005 | 0.01% |
|
| 2019/10/17 | 15 | 37.31 | 33.3 | 37.40 | 37.45 | -18.3 | 21,842 | -0.08% |
|
| 2019/10/16 | 8 | 36.56 | 10 | 36.80 | 36.25 | -2 | 21,475 | -0.01% |
|
| 2019/10/15 | 13 | 36.88 | 13 | 36.85 | 36.65 | 0 | 21,417 | 0.00% |
|
| 2019/10/14 | 13 | 36.37 | 23 | 36.57 | 36.25 | -10 | 21,222 | -0.05% |
|
| 2019/10/09 | 16 | 35.65 | 3 | 35.88 | 35.50 | 13 | 21,087 | 0.06% |
|
| 2019/10/08 | 10 | 35.84 | 2 | 35.55 | 35.40 | 8 | 20,981 | 0.04% |
|
| 2019/10/07 | 6 | 36.52 | 5 | 36.69 | 36.15 | 1 | 20,808 | 0.00% |
|
| 2019/10/04 | 15 | 36.18 | 10.2 | 36.30 | 36.10 | 4.9 | 20,710 | 0.02% |
|
| 2019/10/03 | 15 | 36.93 | 6 | 36.78 | 37.10 | 9 | 20,295 | 0.04% |
|
| 2019/10/02 | 19 | 37.45 | 12 | 37.51 | 37.70 | 7 | 20,213 | 0.03% |
|
| 2019/10/01 | 5 | 37.08 | 6 | 37.30 | 37.40 | -1 | 20,256 | 0.00% |
|
| 2019/09/27 | 26 | 37.42 | 24 | 36.90 | 36.55 | 2 | 20,064 | 0.01% |
|
| 2019/09/26 | 17 | 38.92 | 4 | 38.76 | 38.45 | 13 | 19,529 | 0.07% |
|
| 2019/09/25 | 7 | 39.86 | 35 | 39.89 | 39.40 | -28 | 19,132 | -0.15% |
|
| 2019/09/24 | 40 | 39.31 | 69 | 39.08 | 38.70 | -29 | 18,551 | -0.16% |
|
| 2019/09/23 | 20 | 37.34 | 59.2 | 37.76 | 38.80 | -39.2 | 17,228 | -0.23% |
|
| 2019/09/20 | 33 | 35.53 | 45.2 | 35.59 | 35.30 | -12.2 | 15,767 | -0.08% |
|
| 2019/09/19 | 13 | 34.63 | 21.5 | 33.93 | 34.65 | -8.5 | 15,123 | -0.06% |
|
| 2019/09/18 | 10 | 33.12 | 3 | 33.52 | 33.00 | 7 | 14,855 | 0.05% |
|
| 2019/09/17 | 1 | 33.70 | 18 | 33.48 | 33.45 | -17 | 14,826 | -0.11% |
|
| 2019/09/16 | 11 | 32.88 | 4 | 33.25 | 32.85 | 7 | 14,775 | 0.05% |
|
| 2019/09/12 | 5 | 32.96 | 1 | 32.80 | 32.80 | 4 | 14,783 | 0.03% |
|
| 2019/09/11 | 6 | 32.91 | 7 | 33.09 | 32.95 | -1 | 14,724 | -0.01% |
|
| 2019/09/10 | 22 | 32.72 | 6 | 32.67 | 32.70 | 16 | 14,695 | 0.11% |
|
| 2019/09/09 | 13 | 34.15 | 15 | 34.13 | 33.60 | -2 | 14,494 | -0.01% |
|
| 2019/09/06 | 4 | 34.98 | 4 | 35.23 | 34.65 | 0 | 14,373 | 0.00% |
|
| 2019/09/05 | 36 | 35.39 | 10 | 35.40 | 35.20 | 26 | 14,270 | 0.18% |
|
| 2019/09/04 | 7 | 34.59 | 8 | 34.43 | 34.85 | -1 | 13,967 | -0.01% |
|
| 2019/09/03 | 7 | 35.60 | 17 | 35.26 | 34.80 | -10 | 13,829 | -0.07% |
|
| 2019/09/02 | 24 | 34.83 | 22 | 35.63 | 36.05 | 2 | 13,526 | 0.01% |
|
| 2019/08/30 | 8 | 34.69 | 33 | 34.91 | 33.50 | -25 | 13,039 | -0.19% |
|
| 2019/08/29 | 5 | 34.90 | 12 | 34.71 | 34.50 | -7 | 12,786 | -0.05% |
|
| 2019/08/28 | 9 | 33.85 | 17 | 34.43 | 34.80 | -8 | 12,538 | -0.06% |
|
| 2019/08/27 | 12 | 34.59 | 18 | 34.45 | 34.20 | -6 | 12,425 | -0.05% |
|
| 2019/08/26 | 43 | 33.48 | 16 | 33.67 | 33.60 | 27 | 12,455 | 0.22% |
|
| 2019/08/23 | 14 | 34.56 | 30 | 34.87 | 34.35 | -16 | 12,257 | -0.13% |
|
| 2019/08/22 | 24 | 33.88 | 24 | 33.98 | 34.15 | 0 | 11,726 | 0.00% |
|
| 2019/08/21 | 13 | 33.03 | 27 | 33.05 | 33.40 | -14 | 11,266 | -0.12% |
|
| 2019/08/20 | 24 | 32.69 | 4 | 32.50 | 32.60 | 20 | 11,106 | 0.18% |
|
| 2019/08/19 | 60 | 33.77 | 43 | 33.35 | 33.10 | 17 | 10,997 | 0.15% |
|
| 2019/08/16 | 7 | 33.07 | 6 | 33.71 | 32.80 | 1 | 10,707 | 0.01% |
|
| 2019/08/15 | 16 | 32.80 | 31 | 33.28 | 33.30 | -15 | 10,479 | -0.14% |
|
| 2019/08/14 | 23 | 32.95 | 34 | 33.12 | 32.45 | -11 | 10,278 | -0.11% |
|
| 2019/08/13 | 4 | 31.99 | 8 | 32.09 | 31.90 | -4 | 9,937 | -0.04% |
|
| 2019/08/12 | 37 | 31.07 | 11 | 30.97 | 31.00 | 26 | 9,593 | 0.27% |
|
| 2019/08/08 | 12 | 29.43 | 7 | 29.72 | 29.50 | 5 | 9,436 | 0.05% |
|
| 2019/08/07 | 2 | 28.58 | 1 | 28.30 | 28.00 | 1 | 9,287 | 0.01% |
|
| 2019/08/06 | 11 | 28.73 | 21 | 27.79 | 28.70 | -10 | 9,218 | -0.11% |
|
| 2019/08/05 | 7 | 29.11 | 7 | 29.31 | 28.90 | 0 | 9,141 | 0.00% |
|
| 2019/08/02 | 12 | 29.83 | 6 | 29.73 | 29.25 | 6 | 9,190 | 0.07% |
|
| 2019/08/01 | 14 | 32.81 | 1 | 33.05 | 32.45 | 13 | 8,764 | 0.15% |
|
| 2019/07/31 | 26 | 33.25 | 15 | 32.67 | 32.60 | 11 | 8,517 | 0.13% |
|
| 2019/07/29 | 7 | 35.40 | 64 | 35.48 | 36.20 | -57 | 7,908 | -0.72% |
|
| 2019/07/26 | 3 | 34.03 | 14 | 34.39 | 34.20 | -11 | 7,592 | -0.14% |
|
| 2019/07/25 | 17 | 34.22 | 2 | 34.03 | 34.20 | 15 | 7,555 | 0.20% |
|
| 2019/07/24 | 7 | 32.26 | 16 | 32.85 | 32.90 | -9 | 7,360 | -0.12% |
|
| 2019/07/23 | 1 | 32.00 | 3 | 31.97 | 32.05 | -2 | 7,317 | -0.03% |
|
| 2019/07/22 | 22 | 32.16 | 68 | 32.18 | 32.30 | -46 | 7,450 | -0.62% |
|
| 2019/07/19 | 2 | 32.90 | 9 | 32.46 | 32.10 | -7 | 7,549 | -0.09% |
|
| 2019/07/18 | 1 | 32.30 | 1 | 32.50 | 32.30 | 0 | 7,802 | 0.00% |
|
| 2019/07/17 | 4 | 32.56 | 21 | 33.00 | 32.95 | -17 | 8,259 | -0.21% |
|
| 2019/07/16 | 4 | 32.99 | 6 | 32.93 | 32.85 | -2 | 8,610 | -0.02% |
|
| 2019/07/15 | 0 | 0.00 | 8 | 32.15 | 32.40 | -8 | 9,334 | -0.09% |
|
| 2019/07/12 | 9 | 32.32 | 21 | 32.22 | 32.25 | -12 | 9,814 | -0.12% |
|
| 2019/07/11 | 1 | 32.70 | 3 | 32.70 | 32.55 | -2 | 10,233 | -0.02% |
|
| 2019/07/10 | 0 | 0.00 | 2 | 32.10 | 32.10 | -2 | 10,442 | -0.02% |
|
| 2019/07/09 | 17 | 32.25 | 15 | 32.00 | 31.90 | 2 | 10,621 | 0.02% |
|
| 2019/07/08 | 2 | 32.35 | 0 | 0.00 | 32.10 | 2 | 11,016 | 0.02% |
|
| 2019/07/05 | 19 | 32.28 | 2 | 32.28 | 32.40 | 17 | 11,394 | 0.15% |
|
| 2019/07/04 | 9 | 31.69 | 12 | 31.77 | 32.15 | -3 | 11,635 | -0.03% |
|
| 2019/07/03 | 20 | 30.95 | 4 | 31.25 | 31.00 | 16 | 11,570 | 0.14% |
|
| 2019/07/02 | 20 | 31.75 | 20 | 31.59 | 31.60 | 0 | 11,734 | 0.00% |
|
| 2019/07/01 | 10 | 31.58 | 6 | 31.48 | 31.25 | 4 | 11,819 | 0.03% |
|
| 2019/06/28 | 57 | 31.50 | 44 | 31.39 | 30.90 | 13 | 11,852 | 0.11% |
|
| 2019/06/27 | 0 | 0.00 | 10 | 30.38 | 30.75 | -10 | 11,802 | -0.08% |
|
| 2019/06/26 | 1 | 29.85 | 0 | 0.00 | 29.95 | 1 | 12,198 | 0.01% |
|
| 2019/06/25 | 0 | 0.00 | 4 | 30.03 | 30.00 | -4 | 12,306 | -0.03% |
|
| 2019/06/24 | 12 | 30.49 | 0 | 0.00 | 30.70 | 12 | 12,608 | 0.10% |
|
| 2019/06/21 | 2 | 30.40 | 4 | 30.61 | 30.15 | -2 | 13,159 | -0.02% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 30.70 | 30.45 | -1 | 13,518 | -0.01% |
|
| 2019/06/19 | 0 | 0.00 | 4 | 30.06 | 30.00 | -4 | 13,833 | -0.03% |
|
| 2019/06/17 | 3 | 29.95 | 0 | 0.00 | 30.00 | 3 | 15,279 | 0.02% |
|
| 2019/06/14 | 0 | 0.00 | 4 | 29.74 | 29.55 | -4 | 15,933 | -0.03% |
|
| 2019/06/13 | 1 | 29.65 | 0 | 0.00 | 29.60 | 1 | 16,376 | 0.01% |
|
| 2019/06/12 | 1 | 29.60 | 22 | 29.65 | 29.60 | -21 | 16,591 | -0.13% |
|
| 2019/06/10 | 10 | 29.15 | 0 | 0.00 | 28.80 | 10 | 17,501 | 0.06% |
|
| 2019/06/06 | 1 | 28.25 | 0 | 0.00 | 28.10 | 1 | 17,547 | 0.01% |
|
| 2019/06/05 | 16 | 29.01 | 11 | 29.12 | 28.50 | 5 | 17,655 | 0.03% |
|
| 2019/06/04 | 1 | 28.70 | 2 | 28.70 | 28.55 | -1 | 17,793 | -0.01% |
|
| 2019/06/03 | 13 | 28.18 | 11 | 28.60 | 28.50 | 2 | 17,954 | 0.01% |
|
| 2019/05/31 | 18 | 28.97 | 6 | 29.17 | 29.15 | 12 | 18,313 | 0.07% |
|
| 2019/05/30 | 2 | 28.33 | 5 | 28.37 | 29.15 | -3 | 18,476 | -0.02% |
|
| 2019/05/29 | 2 | 27.25 | 0 | 0.00 | 27.30 | 2 | 18,390 | 0.01% |
|
| 2019/05/28 | 1 | 26.25 | 1 | 26.25 | 26.50 | 0 | 18,509 | 0.00% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 25.95 | 26.10 | -1 | 18,738 | -0.01% |
|
| 2019/05/24 | 1 | 26.65 | 5 | 26.60 | 26.40 | -4 | 18,978 | -0.02% |
|
| 2019/05/23 | 3 | 26.30 | 1 | 26.40 | 26.25 | 2 | 19,214 | 0.01% |
|
| 2019/05/22 | 3 | 28.40 | 2 | 28.25 | 27.75 | 1 | 19,471 | 0.01% |
|
| 2019/05/21 | 6 | 27.73 | 3 | 27.40 | 27.85 | 3 | 19,988 | 0.02% |
|
| 2019/05/20 | 6 | 27.57 | 25 | 27.50 | 27.30 | -19 | 20,492 | -0.09% |
|
| 2019/05/17 | 24 | 28.86 | 24 | 29.18 | 28.75 | 0 | 21,450 | 0.00% |
|
| 2019/05/16 | 29 | 30.05 | 15 | 30.17 | 29.85 | 14 | 22,164 | 0.06% |
|
| 2019/05/15 | 4 | 30.70 | 6 | 30.87 | 30.65 | -2 | 22,306 | -0.01% |
|
| 2019/05/14 | 20 | 30.20 | 28 | 29.53 | 30.60 | -8 | 22,356 | -0.04% |
|
| 2019/05/13 | 13 | 29.96 | 10 | 30.25 | 29.90 | 3 | 22,576 | 0.01% |
|
| 2019/05/10 | 41 | 30.50 | 57 | 30.40 | 30.50 | -16 | 22,808 | -0.07% |
|
| 2019/05/09 | 6 | 30.63 | 1 | 30.80 | 30.10 | 5 | 22,805 | 0.02% |
|
| 2019/05/08 | 0 | 0.00 | 6 | 31.73 | 31.60 | -6 | 22,714 | -0.03% |
|
| 2019/05/07 | 1 | 32.50 | 1 | 32.35 | 32.25 | 0 | 22,776 | 0.00% |
|
| 2019/05/06 | 1 | 32.45 | 15 | 32.62 | 32.00 | -14 | 22,852 | -0.06% |
|
| 2019/05/03 | 12 | 33.21 | 10 | 32.60 | 33.70 | 2 | 22,827 | 0.01% |
|
| 2019/05/02 | 5 | 34.10 | 8 | 34.31 | 33.90 | -3 | 22,665 | -0.01% |
|
| 2019/04/30 | 1 | 33.65 | 0 | 0.00 | 33.80 | 1 | 23,127 | 0.00% |
|
| 2019/04/29 | 3 | 32.37 | 8 | 32.33 | 32.60 | -5 | 23,069 | -0.02% |
|
| 2019/04/26 | 3 | 32.73 | 62 | 32.51 | 32.65 | -59 | 23,030 | -0.26% |
|
| 2019/04/25 | 32 | 33.89 | 16 | 33.98 | 33.50 | 16 | 22,946 | 0.07% |
|
| 2019/04/24 | 57 | 33.39 | 22 | 33.43 | 33.40 | 35 | 22,890 | 0.15% |
|
| 2019/04/23 | 64 | 34.49 | 137 | 34.03 | 34.00 | -73 | 22,634 | -0.32% |
大賣/
|
| 2019/04/22 | 55 | 36.22 | 27 | 36.38 | 36.10 | 28 | 22,241 | 0.13% |
|
| 2019/04/19 | 22 | 35.74 | 14 | 36.16 | 36.10 | 8 | 21,977 | 0.04% |
|
| 2019/04/18 | 6 | 35.61 | 9 | 34.66 | 34.90 | -3 | 21,337 | -0.01% |
|
| 2019/04/17 | 2 | 34.73 | 13 | 34.71 | 34.90 | -11 | 20,901 | -0.05% |
|
| 2019/04/16 | 3 | 34.27 | 39 | 34.15 | 34.00 | -36 | 20,522 | -0.18% |
|
| 2019/04/15 | 14 | 33.76 | 1 | 33.90 | 33.75 | 13 | 20,454 | 0.06% |
|
| 2019/04/12 | 5 | 33.85 | 6 | 33.85 | 33.75 | -1 | 20,628 | 0.00% |
|
| 2019/04/11 | 7 | 34.06 | 87 | 33.97 | 33.10 | -80 | 20,620 | -0.39% |
|
| 2019/04/10 | 43 | 33.17 | 42 | 32.98 | 33.50 | 1 | 20,305 | 0.00% |
|
| 2019/04/09 | 9 | 32.33 | 7 | 32.41 | 32.05 | 2 | 19,945 | 0.01% |
|
| 2019/04/08 | 9 | 32.88 | 5 | 33.05 | 32.60 | 4 | 19,929 | 0.02% |
|
| 2019/04/03 | 11 | 32.37 | 8 | 32.58 | 32.40 | 3 | 19,841 | 0.02% |
|
| 2019/04/02 | 26 | 32.42 | 7 | 32.73 | 32.15 | 19 | 19,860 | 0.10% |
|
| 2019/04/01 | 28 | 32.49 | 18 | 32.38 | 32.45 | 10 | 19,727 | 0.05% |
|
| 2019/03/29 | 9 | 31.32 | 46 | 31.54 | 31.85 | -37 | 19,496 | -0.19% |
|
| 2019/03/28 | 17 | 30.49 | 15 | 30.61 | 30.40 | 2 | 19,462 | 0.01% |
|
| 2019/03/27 | 18 | 30.46 | 22 | 30.68 | 30.70 | -4 | 19,888 | -0.02% |
|
| 2019/03/26 | 106 | 30.69 | 54 | 30.38 | 30.30 | 52 | 19,620 | 0.27% |
大買/
|
| 2019/03/25 | 83 | 32.37 | 32 | 32.48 | 31.80 | 51 | 19,073 | 0.27% |
|
| 2019/03/22 | 14 | 33.38 | 14 | 33.73 | 33.60 | 0 | 18,711 | 0.00% |
|
| 2019/03/21 | 45 | 34.21 | 78 | 34.07 | 33.60 | -33 | 18,461 | -0.18% |
|
| 2019/03/20 | 52 | 33.50 | 43 | 33.20 | 34.10 | 9 | 17,918 | 0.05% |
|
| 2019/03/19 | 35 | 32.88 | 30 | 32.91 | 32.80 | 5 | 17,195 | 0.03% |
|
| 2019/03/18 | 68 | 31.53 | 47 | 31.60 | 32.20 | 21 | 16,622 | 0.13% |
|
| 2019/03/15 | 39 | 31.02 | 24 | 30.97 | 30.90 | 15 | 16,282 | 0.09% |
|
| 2019/03/14 | 91 | 31.13 | 113 | 31.26 | 31.10 | -22 | 16,182 | -0.14% |
大賣/
|
| 2019/03/13 | 3 | 29.68 | 0 | 0.00 | 30.00 | 3 | 15,521 | 0.02% |
|
| 2019/03/12 | 6 | 29.87 | 76 | 29.67 | 29.65 | -70 | 15,636 | -0.45% |
|
| 2019/03/11 | 21 | 29.88 | 12 | 29.85 | 29.70 | 9 | 15,934 | 0.06% |
|
| 2019/03/08 | 76 | 29.67 | 38 | 29.74 | 30.35 | 38 | 16,124 | 0.24% |
|
| 2019/03/07 | 48 | 29.85 | 57 | 29.69 | 29.35 | -9 | 16,168 | -0.06% |
|
| 2019/03/06 | 70 | 30.66 | 23 | 30.45 | 30.25 | 47 | 16,224 | 0.29% |
|
| 2019/03/05 | 39 | 30.89 | 74 | 30.64 | 30.70 | -35 | 16,125 | -0.22% |
|
| 2019/03/04 | 7 | 30.10 | 43 | 30.08 | 30.15 | -36 | 15,993 | -0.23% |
|
| 2019/02/27 | 24 | 29.63 | 3 | 29.55 | 29.85 | 21 | 16,045 | 0.13% |
|
| 2019/02/26 | 17 | 30.31 | 7 | 30.64 | 30.10 | 10 | 16,370 | 0.06% |
|
| 2019/02/25 | 31 | 30.15 | 9 | 30.16 | 30.45 | 22 | 16,392 | 0.13% |
|
| 2019/02/22 | 33 | 30.37 | 16 | 30.51 | 30.00 | 17 | 16,399 | 0.10% |
|
| 2019/02/21 | 41 | 29.94 | 15 | 30.12 | 30.85 | 26 | 16,388 | 0.16% |
|
| 2019/02/20 | 32 | 30.67 | 34 | 30.75 | 30.25 | -2 | 16,221 | -0.01% |
|
| 2019/02/19 | 28 | 30.04 | 17 | 30.67 | 30.40 | 11 | 15,922 | 0.07% |
|
| 2019/02/18 | 89 | 29.78 | 53 | 30.08 | 30.60 | 36 | 15,572 | 0.23% |
|
| 2019/02/15 | 28 | 27.93 | 35 | 28.33 | 28.90 | -7 | 14,841 | -0.05% |
|
| 2019/02/14 | 4 | 26.28 | 18 | 26.32 | 26.30 | -14 | 14,573 | -0.10% |
|
| 2019/02/13 | 6 | 25.57 | 1 | 25.90 | 25.60 | 5 | 14,964 | 0.03% |
|
| 2019/02/12 | 4 | 25.58 | 11 | 25.13 | 25.85 | -7 | 15,420 | -0.05% |
|
| 2019/02/11 | 13 | 25.53 | 0 | 0.00 | 25.70 | 13 | 15,722 | 0.08% |
|
| 2019/01/30 | 14 | 26.81 | 2 | 27.10 | 26.65 | 12 | 16,152 | 0.07% |
|
| 2019/01/29 | 21 | 26.58 | 20 | 26.85 | 26.85 | 1 | 16,659 | 0.01% |
|
| 2019/01/28 | 1 | 26.65 | 6 | 26.89 | 26.70 | -5 | 16,895 | -0.03% |
|
| 2019/01/25 | 2 | 26.50 | 13 | 26.34 | 26.35 | -11 | 17,162 | -0.06% |
|
| 2019/01/24 | 5 | 26.00 | 2 | 26.08 | 26.15 | 3 | 17,632 | 0.02% |
|
| 2019/01/23 | 19 | 25.01 | 25 | 25.65 | 25.70 | -6 | 18,334 | -0.03% |
|
| 2019/01/22 | 69 | 25.89 | 43 | 25.57 | 25.20 | 26 | 18,620 | 0.14% |
|
| 2019/01/21 | 4 | 26.14 | 0 | 0.00 | 26.15 | 4 | 18,130 | 0.02% |
|
| 2019/01/18 | 0 | 0.00 | 10 | 25.40 | 25.60 | -10 | 18,198 | -0.05% |
|
| 2019/01/17 | 10 | 25.20 | 17 | 25.73 | 25.50 | -7 | 18,327 | -0.04% |
|
| 2019/01/16 | 7 | 25.64 | 3 | 25.47 | 25.65 | 4 | 18,422 | 0.02% |
|
| 2019/01/15 | 2 | 25.00 | 0 | 0.00 | 24.95 | 2 | 18,585 | 0.01% |
|
| 2019/01/14 | 6 | 24.75 | 0 | 0.00 | 24.65 | 6 | 19,028 | 0.03% |
|
| 2019/01/11 | 15 | 25.52 | 1 | 25.50 | 25.45 | 14 | 19,352 | 0.07% |
|
| 2019/01/10 | 4 | 25.59 | 13 | 25.46 | 25.80 | -9 | 19,442 | -0.05% |
|
| 2019/01/09 | 1 | 24.90 | 2 | 25.08 | 24.90 | -1 | 19,343 | -0.01% |
|
| 2019/01/08 | 8 | 24.83 | 10 | 24.70 | 24.80 | -2 | 19,321 | -0.01% |
|
| 2019/01/07 | 2 | 25.00 | 4 | 25.10 | 24.95 | -2 | 19,400 | -0.01% |
|
| 2019/01/04 | 4 | 23.13 | 10 | 23.28 | 24.45 | -6 | 19,421 | -0.03% |
|
| 2019/01/03 | 18 | 23.73 | 36 | 23.74 | 23.30 | -18 | 19,296 | -0.09% |
|
| 2019/01/02 | 11 | 25.35 | 9 | 25.76 | 25.40 | 2 | 19,163 | 0.01% |
|
| 2018/12/28 | 86 | 26.04 | 81 | 25.94 | 26.05 | 5 | 19,483 | 0.03% |
|
| 2018/12/27 | 17 | 26.47 | 24 | 25.97 | 25.85 | -7 | 19,734 | -0.04% |
|
| 2018/12/26 | 1 | 26.50 | 14 | 26.70 | 26.10 | -13 | 19,771 | -0.07% |
|
| 2018/12/25 | 38 | 26.61 | 42 | 26.52 | 26.55 | -4 | 19,848 | -0.02% |
|
| 2018/12/24 | 1 | 26.00 | 7 | 26.20 | 26.15 | -6 | 19,845 | -0.03% |
|
| 2018/12/22 | 15 | 26.02 | 18 | 26.20 | 26.30 | -3 | 20,114 | -0.01% |
|
| 2018/12/21 | 30 | 24.84 | 38 | 24.90 | 26.55 | -8 | 20,166 | -0.04% |
|
| 2018/12/20 | 72 | 26.51 | 9 | 27.26 | 26.05 | 63 | 19,810 | 0.32% |
|
| 2018/12/19 | 6 | 29.21 | 5 | 29.50 | 28.90 | 1 | 19,446 | 0.01% |
|
| 2018/12/18 | 5 | 28.70 | 5 | 28.95 | 29.20 | 0 | 19,553 | 0.00% |
|
| 2018/12/17 | 7 | 29.04 | 17 | 29.34 | 29.00 | -10 | 19,711 | -0.05% |
|
| 2018/12/14 | 44 | 29.15 | 40 | 29.28 | 29.20 | 4 | 20,000 | 0.02% |
|
| 2018/12/13 | 35 | 29.97 | 21 | 29.87 | 29.90 | 14 | 20,257 | 0.07% |
|
| 2018/12/12 | 1 | 29.85 | 15 | 30.02 | 30.05 | -14 | 20,381 | -0.07% |
|
| 2018/12/11 | 5 | 28.90 | 10 | 29.30 | 29.00 | -5 | 20,392 | -0.02% |
|
| 2018/12/10 | 9 | 28.68 | 1 | 28.55 | 29.15 | 8 | 20,565 | 0.04% |
|
| 2018/12/07 | 69 | 29.97 | 64 | 29.88 | 29.80 | 5 | 20,750 | 0.02% |
|
| 2018/12/06 | 89 | 29.18 | 60 | 29.28 | 29.20 | 29 | 20,762 | 0.14% |
|
| 2018/12/05 | 29 | 31.91 | 26 | 31.89 | 31.85 | 3 | 20,660 | 0.01% |
|
| 2018/12/04 | 14 | 32.64 | 24 | 32.84 | 32.85 | -10 | 20,835 | -0.05% |
|
| 2018/12/03 | 4 | 32.18 | 26 | 31.89 | 32.30 | -22 | 20,626 | -0.11% |
|
| 2018/11/30 | 54 | 30.46 | 31 | 30.29 | 30.45 | 23 | 20,393 | 0.11% |
|
| 2018/11/29 | 52 | 30.12 | 40 | 30.47 | 30.00 | 12 | 20,356 | 0.06% |
|
| 2018/11/28 | 69 | 30.04 | 108 | 29.97 | 29.85 | -39 | 20,273 | -0.19% |
大賣/
|
| 2018/11/27 | 11 | 28.59 | 8 | 28.79 | 28.80 | 3 | 20,209 | 0.01% |
|
| 2018/11/26 | 30 | 28.20 | 30 | 28.23 | 28.05 | 0 | 20,239 | 0.00% |
|
| 2018/11/23 | 133 | 27.79 | 96 | 28.11 | 28.00 | 37 | 20,184 | 0.18% |
大買/
|
| 2018/11/22 | 55 | 30.34 | 58 | 30.27 | 29.35 | -3 | 19,784 | -0.02% |
|
| 2018/11/21 | 17 | 29.14 | 7 | 29.17 | 29.60 | 10 | 19,650 | 0.05% |
|
| 2018/11/20 | 18 | 30.08 | 25 | 29.99 | 30.05 | -7 | 19,535 | -0.04% |
|
| 2018/11/19 | 34 | 31.21 | 31 | 31.32 | 31.30 | 3 | 19,489 | 0.02% |
|
| 2018/11/16 | 28 | 31.63 | 18 | 31.57 | 31.25 | 10 | 19,371 | 0.05% |
|
| 2018/11/15 | 34 | 30.44 | 31 | 30.50 | 30.50 | 3 | 19,168 | 0.02% |
|
| 2018/11/14 | 9 | 31.89 | 7 | 31.76 | 31.10 | 2 | 18,979 | 0.01% |
|
| 2018/11/13 | 23 | 30.62 | 12 | 30.67 | 30.80 | 11 | 18,892 | 0.06% |
|
| 2018/11/12 | 67 | 32.24 | 40 | 32.63 | 31.45 | 27 | 18,574 | 0.15% |
|
| 2018/11/09 | 22 | 34.08 | 11 | 33.66 | 33.75 | 11 | 18,184 | 0.06% |
|
| 2018/11/08 | 27 | 35.67 | 11 | 36.55 | 35.10 | 16 | 18,049 | 0.09% |
|
| 2018/11/07 | 44 | 37.47 | 16 | 37.13 | 37.20 | 28 | 17,646 | 0.16% |
|
| 2018/11/06 | 16 | 38.97 | 11 | 38.54 | 38.00 | 5 | 17,335 | 0.03% |
|
| 2018/11/05 | 11 | 42.39 | 11 | 42.65 | 42.20 | 0 | 17,122 | 0.00% |
|
| 2018/11/02 | 5 | 42.24 | 24 | 42.32 | 41.95 | -19 | 17,315 | -0.11% |
|
| 2018/11/01 | 35 | 43.28 | 25 | 43.16 | 42.45 | 10 | 17,349 | 0.06% |
|
| 2018/10/31 | 56 | 41.03 | 42 | 41.82 | 42.75 | 14 | 17,220 | 0.08% |
|
| 2018/10/30 | 10 | 37.99 | 29 | 38.16 | 39.45 | -19 | 16,467 | -0.12% |
|
| 2018/10/29 | 5 | 35.70 | 0 | 0.00 | 35.90 | 5 | 16,146 | 0.03% |
|
| 2018/10/26 | 14 | 36.44 | 9.3 | 37.05 | 35.75 | 4.7 | 16,309 | 0.03% |
|
| 2018/10/25 | 23 | 37.28 | 6 | 37.01 | 36.50 | 17 | 16,394 | 0.10% |
|
| 2018/10/24 | 15 | 39.23 | 17 | 39.28 | 39.05 | -2 | 16,290 | -0.01% |
|
| 2018/10/23 | 17 | 40.53 | 11 | 39.30 | 39.00 | 6 | 16,284 | 0.04% |
|
| 2018/10/22 | 61 | 40.99 | 62 | 41.10 | 41.15 | -1 | 16,337 | -0.01% |
|
| 2018/10/19 | 15 | 37.20 | 13 | 37.85 | 40.40 | 2 | 16,045 | 0.01% |
|
| 2018/10/18 | 1 | 37.10 | 12 | 37.20 | 37.60 | -11 | 15,832 | -0.07% |
|
| 2018/10/17 | 6 | 36.76 | 7 | 36.27 | 36.20 | -1 | 15,964 | -0.01% |
|
| 2018/10/16 | 12 | 36.13 | 7 | 36.09 | 35.80 | 5 | 16,204 | 0.03% |
|
| 2018/10/15 | 11 | 35.60 | 7 | 36.07 | 36.25 | 4 | 16,402 | 0.02% |
|
| 2018/10/12 | 13 | 33.22 | 27.1 | 33.45 | 34.85 | -14.1 | 16,739 | -0.08% |
|
| 2018/10/11 | 20 | 32.14 | 14 | 32.22 | 32.10 | 6 | 17,098 | 0.04% |
|
| 2018/10/09 | 21 | 35.86 | 21 | 35.95 | 35.55 | 0 | 17,026 | 0.00% |
|
| 2018/10/08 | 12 | 37.74 | 4 | 37.56 | 37.45 | 8 | 17,066 | 0.05% |
|
| 2018/10/05 | 35 | 35.93 | 6 | 36.53 | 35.55 | 29 | 17,433 | 0.17% |
|
| 2018/10/04 | 2 | 38.60 | 23 | 37.97 | 38.40 | -21 | 18,305 | -0.11% |
|
| 2018/10/03 | 20 | 40.14 | 21 | 39.94 | 38.90 | -1 | 18,407 | -0.01% |
|
| 2018/10/02 | 14 | 41.04 | 5 | 41.36 | 40.60 | 9 | 18,498 | 0.05% |
|
| 2018/10/01 | 7 | 40.60 | 15 | 41.22 | 41.55 | -8 | 18,620 | -0.04% |
|
| 2018/09/28 | 6 | 38.94 | 12 | 39.23 | 39.10 | -6 | 19,242 | -0.03% |
|
| 2018/09/26 | 1 | 38.90 | 1 | 39.30 | 38.85 | 0 | 20,123 | 0.00% |
|
| 2018/09/25 | 8 | 38.53 | 5 | 38.92 | 38.60 | 3 | 20,699 | 0.01% |
|
| 2018/09/21 | 6 | 37.91 | 18 | 37.77 | 38.60 | -12 | 21,079 | -0.06% |
|
| 2018/09/20 | 19 | 37.28 | 16 | 36.87 | 36.60 | 3 | 21,410 | 0.01% |
|
| 2018/09/19 | 17 | 39.28 | 9 | 38.77 | 38.10 | 8 | 21,735 | 0.04% |
|
| 2018/09/18 | 24 | 40.14 | 5 | 39.82 | 39.35 | 19 | 21,618 | 0.09% |
|
| 2018/09/17 | 10 | 40.98 | 6 | 41.69 | 41.75 | 4 | 21,633 | 0.02% |
|
| 2018/09/14 | 16 | 41.62 | 15 | 41.60 | 41.60 | 1 | 21,874 | 0.00% |
|
| 2018/09/13 | 6 | 41.63 | 7 | 42.39 | 41.00 | -1 | 21,942 | 0.00% |
|
| 2018/09/12 | 8 | 43.19 | 5 | 44.65 | 43.30 | 3 | 22,038 | 0.01% |
|
| 2018/09/11 | 6 | 44.54 | 1 | 44.95 | 44.80 | 5 | 22,382 | 0.02% |
|
| 2018/09/10 | 15 | 45.69 | 1 | 48.50 | 42.90 | 14 | 22,494 | 0.06% |
|
| 2018/09/07 | 5 | 47.94 | 6 | 47.99 | 47.40 | -1 | 22,468 | 0.00% |
|
| 2018/09/06 | 9 | 49.02 | 6 | 49.01 | 49.00 | 3 | 22,925 | 0.01% |
|
| 2018/09/05 | 4 | 49.59 | 0 | 0.00 | 49.45 | 4 | 23,936 | 0.02% |
|
| 2018/09/04 | 22 | 50.52 | 13 | 50.68 | 50.30 | 9 | 24,460 | 0.04% |
|
| 2018/09/03 | 18 | 49.33 | 10 | 49.60 | 49.60 | 8 | 24,954 | 0.03% |
|
| 2018/08/31 | 77 | 50.31 | 77 | 50.45 | 50.90 | 0 | 24,931 | 0.00% |
|
| 2018/08/30 | 1 | 52.00 | 0 | 0.00 | 51.40 | 1 | 24,999 | 0.00% |
|
| 2018/08/29 | 45 | 51.00 | 45 | 51.57 | 51.80 | 0 | 25,151 | 0.00% |
|
| 2018/08/28 | 2 | 51.85 | 0 | 0.00 | 51.40 | 2 | 25,870 | 0.01% |
|
| 2018/08/27 | 7 | 50.67 | 12 | 50.78 | 52.00 | -5 | 26,281 | -0.02% |
|
| 2018/08/24 | 37 | 50.34 | 15 | 50.02 | 49.50 | 22 | 26,611 | 0.08% |
|
| 2018/08/23 | 16 | 53.36 | 16 | 52.23 | 52.10 | 0 | 27,095 | 0.00% |
|
| 2018/08/22 | 7 | 53.71 | 0 | 0.00 | 53.20 | 7 | 27,290 | 0.03% |
|
| 2018/08/21 | 2 | 54.80 | 0 | 0.00 | 54.20 | 2 | 27,613 | 0.01% |
|
| 2018/08/20 | 6 | 54.82 | 6 | 55.55 | 54.80 | 0 | 28,316 | 0.00% |
|
| 2018/08/17 | 8 | 56.84 | 0 | 0.00 | 56.00 | 8 | 28,485 | 0.03% |
|
| 2018/08/16 | 11 | 57.68 | 11 | 57.45 | 58.20 | 0 | 28,821 | 0.00% |
|
| 2018/08/15 | 17 | 58.69 | 29 | 58.62 | 57.70 | -12 | 29,305 | -0.04% |
|
| 2018/08/14 | 11 | 57.90 | 42 | 57.67 | 57.40 | -31 | 29,498 | -0.11% |
|
| 2018/08/13 | 7 | 58.33 | 8 | 58.19 | 58.30 | -1 | 30,328 | 0.00% |
|
| 2018/08/10 | 16.3 | 59.52 | 15 | 59.89 | 59.50 | 1.3 | 30,540 | 0.00% |
|
| 2018/08/09 | 19 | 58.99 | 17 | 59.05 | 60.10 | 2 | 30,742 | 0.01% |
|
| 2018/08/08 | 221 | 58.90 | 209 | 56.38 | 56.30 | 12 | 30,805 | 0.04% |
大買/大賣/
|
| 2018/08/07 | 19 | 57.30 | 18 | 56.93 | 58.20 | 1 | 31,465 | 0.00% |
|
| 2018/08/06 | 0 | 0.00 | 1 | 55.00 | 55.00 | -1 | 31,835 | 0.00% |
|
| 2018/08/03 | 8 | 53.89 | 6 | 54.43 | 54.50 | 2 | 32,349 | 0.01% |
|
| 2018/08/02 | 12 | 53.34 | 10 | 53.60 | 53.30 | 2 | 32,862 | 0.01% |
|
| 2018/08/01 | 2 | 55.30 | 11 | 55.89 | 55.80 | -9 | 33,874 | -0.03% |
|
| 2018/07/31 | 6 | 54.20 | 1 | 54.10 | 54.50 | 5 | 34,138 | 0.01% |
|
| 2018/07/30 | 11 | 54.39 | 7 | 53.87 | 53.00 | 4 | 34,980 | 0.01% |
|
| 2018/07/27 | 28 | 55.63 | 130 | 55.81 | 55.50 | -102 | 35,988 | -0.28% |
大賣/鉅額交易
|
| 2018/07/26 | 8 | 54.14 | 20 | 54.42 | 54.30 | -12 | 36,686 | -0.03% |
|
| 2018/07/25 | 10 | 53.88 | 3 | 53.73 | 53.50 | 7 | 36,862 | 0.02% |
|
| 2018/07/24 | 21 | 52.96 | 29 | 53.23 | 54.00 | -8 | 36,865 | -0.02% |
|
| 2018/07/23 | 18 | 50.38 | 15 | 50.07 | 53.00 | 3 | 36,748 | 0.01% |
|
| 2018/07/20 | 17 | 53.29 | 7 | 53.07 | 53.00 | 10 | 36,803 | 0.03% |
|
| 2018/07/19 | 15 | 51.61 | 35 | 52.21 | 53.00 | -20 | 37,097 | -0.05% |
|
| 2018/07/18 | 31 | 51.10 | 25 | 51.31 | 49.80 | 6 | 36,837 | 0.02% |
|
| 2018/07/17 | 2 | 53.45 | 4 | 53.15 | 53.20 | -2 | 36,582 | -0.01% |
|
| 2018/07/16 | 28 | 54.06 | 127 | 53.62 | 53.20 | -99 | 36,768 | -0.27% |
大賣/
|
| 2018/07/13 | 19 | 53.32 | 30 | 53.52 | 53.50 | -11 | 37,024 | -0.03% |
|
| 2018/07/12 | 290 | 54.09 | 48 | 53.51 | 52.70 | 242 | 36,363 | 0.67% |
大買/鉅額交易
|
| 2018/07/11 | 18 | 57.22 | 20 | 57.57 | 57.90 | -2 | 35,323 | -0.01% |
|
| 2018/07/10 | 80 | 56.60 | 83 | 56.57 | 56.30 | -3 | 35,168 | -0.01% |
|
| 2018/07/09 | 15 | 55.99 | 19 | 56.26 | 54.80 | -4 | 34,958 | -0.01% |
|
| 2018/07/06 | 57 | 56.36 | 200 | 57.73 | 56.60 | -143 | 34,695 | -0.41% |
大賣/鉅額交易
|
| 2018/07/05 | 64 | 60.77 | 36 | 60.87 | 59.40 | 28 | 33,864 | 0.08% |
|
| 2018/07/04 | 97 | 60.95 | 81 | 61.14 | 63.50 | 16 | 33,332 | 0.05% |
|
| 2018/07/03 | 284 | 61.83 | 146 | 60.26 | 59.90 | 138 | 32,907 | 0.42% |
大買/大賣/鉅額交易
|
| 2018/07/02 | 31 | 61.08 | 29 | 61.17 | 61.00 | 2 | 32,255 | 0.01% |
|
| 2018/06/29 | 84 | 60.69 | 104 | 61.15 | 62.70 | -20 | 31,756 | -0.06% |
大賣/
|
| 2018/06/28 | 92 | 62.43 | 155 | 60.67 | 59.10 | -63 | 31,497 | -0.20% |
大賣/
|
| 2018/06/27 | 12 | 66.87 | 10 | 65.93 | 64.10 | 2 | 31,012 | 0.01% |
|
| 2018/06/26 | 41 | 64.61 | 56 | 64.25 | 66.50 | -15 | 30,793 | -0.05% |
|
| 2018/06/25 | 64 | 66.84 | 9 | 66.52 | 65.60 | 55 | 30,660 | 0.18% |
|
| 2018/06/22 | 75 | 64.65 | 93 | 63.93 | 64.80 | -18 | 30,545 | -0.06% |
|
| 2018/06/21 | 88 | 64.67 | 95 | 64.58 | 63.80 | -7 | 30,220 | -0.02% |
|
| 2018/06/20 | 192 | 67.31 | 184 | 66.57 | 65.00 | 8 | 29,975 | 0.03% |
大買/大賣/
|
| 2018/06/19 | 68 | 71.14 | 158 | 71.76 | 70.00 | -90 | 29,583 | -0.30% |
大賣/
|
| 2018/06/15 | 2 | 72.75 | 8 | 73.93 | 73.50 | -6 | 29,325 | -0.02% |
|
| 2018/06/14 | 145 | 74.34 | 97 | 74.18 | 73.80 | 48 | 29,148 | 0.16% |
大買/
|
| 2018/06/13 | 175 | 71.54 | 187 | 70.60 | 72.80 | -12 | 28,725 | -0.04% |
大買/大賣/
|
| 2018/06/12 | 53 | 70.57 | 37 | 71.62 | 69.90 | 16 | 28,189 | 0.06% |
|
| 2018/06/11 | 25 | 69.05 | 26 | 68.90 | 71.00 | -1 | 28,052 | 0.00% |
|
| 2018/06/08 | 87 | 66.23 | 6 | 66.38 | 65.30 | 81 | 27,621 | 0.29% |
|
| 2018/06/07 | 68 | 66.90 | 32 | 67.52 | 66.20 | 36 | 27,931 | 0.13% |
|
| 2018/06/06 | 97 | 67.05 | 85 | 67.14 | 67.30 | 12 | 27,934 | 0.04% |
|
| 2018/06/05 | 122 | 67.52 | 261 | 66.97 | 66.00 | -139 | 27,769 | -0.50% |
大買/大賣/鉅額交易
|
| 2018/06/04 | 79 | 66.63 | 103 | 66.86 | 69.00 | -24 | 27,007 | -0.09% |
大賣/
|
| 2018/06/01 | 28 | 64.88 | 12 | 63.88 | 64.00 | 16 | 26,542 | 0.06% |
|
| 2018/05/31 | 180 | 69.12 | 58 | 68.18 | 66.40 | 122 | 26,126 | 0.47% |
大買/鉅額交易
|
| 2018/05/30 | 14 | 67.59 | 16 | 67.36 | 67.10 | -2 | 25,505 | -0.01% |
|
| 2018/05/29 | 72 | 68.21 | 142 | 67.19 | 67.20 | -70 | 25,265 | -0.28% |
大賣/
|
| 2018/05/28 | 86 | 69.55 | 45 | 69.93 | 68.70 | 41 | 25,026 | 0.16% |
|
| 2018/05/25 | 44 | 67.83 | 36 | 67.23 | 67.70 | 8 | 24,430 | 0.03% |
|
| 2018/05/24 | 12 | 66.83 | 19 | 67.11 | 66.60 | -7 | 24,043 | -0.03% |
|
| 2018/05/23 | 6 | 64.90 | 21 | 66.03 | 67.80 | -15 | 23,594 | -0.06% |
|
| 2018/05/22 | 43 | 65.65 | 38 | 64.81 | 64.30 | 5 | 23,055 | 0.02% |
|
| 2018/05/21 | 95 | 64.54 | 90 | 64.75 | 65.10 | 5 | 22,591 | 0.02% |
|
| 2018/05/18 | 66 | 60.49 | 89 | 60.35 | 61.00 | -23 | 21,669 | -0.11% |
|
| 2018/05/17 | 145 | 58.07 | 166 | 58.64 | 58.70 | -21 | 21,269 | -0.10% |
大買/大賣/
|
| 2018/05/16 | 14 | 61.57 | 12 | 61.46 | 60.40 | 2 | 21,026 | 0.01% |
|
| 2018/05/15 | 66.1 | 59.96 | 70 | 59.82 | 61.80 | -3.9 | 20,615 | -0.02% |
|
| 2018/05/14 | 24 | 57.78 | 26 | 56.93 | 57.70 | -2 | 19,810 | -0.01% |
|
| 2018/05/11 | 157 | 56.80 | 17 | 56.28 | 54.70 | 140 | 19,111 | 0.73% |
大買/鉅額交易
|
| 2018/05/10 | 64 | 55.78 | 75 | 55.91 | 56.60 | -11 | 18,558 | -0.06% |
|
| 2018/05/09 | 245 | 56.30 | 180 | 54.68 | 56.50 | 65 | 18,028 | 0.36% |
大買/大賣/
|
| 2018/05/08 | 27 | 54.94 | 29 | 54.42 | 53.60 | -2 | 16,842 | -0.01% |
|
| 2018/05/07 | 51 | 53.56 | 35 | 53.63 | 55.00 | 16 | 16,600 | 0.10% |
|
| 2018/05/04 | 41 | 51.59 | 35 | 51.48 | 51.70 | 6 | 15,790 | 0.04% |
|
| 2018/05/03 | 35 | 48.64 | 64 | 48.51 | 49.20 | -29 | 14,689 | -0.20% |
|
| 2018/05/02 | 0 | 0.00 | 30 | 44.88 | 44.75 | -30 | 13,979 | -0.21% |
|
| 2018/04/30 | 0 | 0.00 | 19 | 42.68 | 43.85 | -19 | 13,837 | -0.14% |
|
| 2018/04/27 | 13 | 42.45 | 17 | 41.97 | 42.25 | -4 | 13,923 | -0.03% |
|
| 2018/04/26 | 36 | 44.40 | 21 | 43.71 | 43.05 | 15 | 13,865 | 0.11% |
|
| 2018/04/25 | 18 | 44.23 | 47 | 44.97 | 45.10 | -29 | 13,714 | -0.21% |
|
| 2018/04/24 | 16 | 43.13 | 55 | 43.10 | 43.00 | -39 | 13,933 | -0.28% |
|
| 2018/04/23 | 23 | 43.56 | 10 | 44.64 | 43.40 | 13 | 13,974 | 0.09% |
|
| 2018/04/20 | 14 | 44.30 | 22 | 43.44 | 44.45 | -8 | 13,853 | -0.06% |
|
| 2018/04/19 | 72 | 43.55 | 88 | 43.43 | 43.80 | -16 | 13,700 | -0.12% |
|
| 2018/04/18 | 1 | 41.35 | 16 | 41.45 | 41.50 | -15 | 13,486 | -0.11% |
|
| 2018/04/17 | 20 | 41.68 | 0 | 0.00 | 40.50 | 20 | 13,533 | 0.15% |
|
| 2018/04/16 | 10 | 40.15 | 20 | 40.30 | 40.50 | -10 | 13,653 | -0.07% |
|
| 2018/04/13 | 4 | 40.35 | 1 | 40.70 | 41.00 | 3 | 13,764 | 0.02% |
|
| 2018/04/12 | 12 | 40.56 | 1 | 40.60 | 40.35 | 11 | 14,245 | 0.08% |
|
| 2018/04/11 | 0 | 0.00 | 2 | 41.15 | 41.35 | -2 | 15,196 | -0.01% |
|
| 2018/04/10 | 12 | 40.21 | 0 | 0.00 | 39.45 | 12 | 15,320 | 0.08% |
|
| 2018/04/09 | 5 | 40.60 | 6 | 40.25 | 40.20 | -1 | 15,802 | -0.01% |
|
| 2018/04/03 | 4 | 40.85 | 12 | 40.73 | 41.40 | -8 | 16,054 | -0.05% |
|
| 2018/04/02 | 0 | 0.00 | 6 | 43.45 | 42.10 | -6 | 16,147 | -0.04% |
|
| 2018/03/31 | 40 | 44.13 | 26 | 43.71 | 43.10 | 14 | 16,383 | 0.09% |
|
| 2018/03/30 | 10 | 42.40 | 14 | 43.04 | 42.80 | -4 | 16,430 | -0.02% |
|
| 2018/03/28 | 2 | 42.03 | 1 | 42.30 | 42.00 | 1 | 16,852 | 0.01% |
|
| 2018/03/27 | 24 | 42.59 | 30 | 43.14 | 43.15 | -6 | 16,965 | -0.04% |
|
| 2018/03/23 | 8 | 39.98 | 8 | 40.76 | 40.15 | 0 | 17,828 | 0.00% |
|
| 2018/03/22 | 7 | 42.31 | 13 | 42.21 | 41.40 | -6 | 17,802 | -0.03% |
|
| 2018/03/21 | 2 | 41.40 | 3 | 41.55 | 42.00 | -1 | 17,924 | -0.01% |
|
| 2018/03/20 | 10 | 41.20 | 4 | 41.73 | 41.70 | 6 | 18,077 | 0.03% |
|
| 2018/03/19 | 10 | 42.30 | 11 | 42.55 | 42.00 | -1 | 18,377 | -0.01% |
|
| 2018/03/16 | 11 | 43.34 | 25 | 43.44 | 42.90 | -14 | 18,844 | -0.07% |
|
| 2018/03/15 | 10 | 42.58 | 39 | 42.04 | 42.40 | -29 | 18,696 | -0.16% |
|
| 2018/03/14 | 23 | 40.25 | 6 | 40.29 | 40.25 | 17 | 18,537 | 0.09% |
|
| 2018/03/13 | 22 | 39.30 | 39 | 39.20 | 40.50 | -17 | 18,551 | -0.09% |
|
| 2018/03/12 | 9 | 36.84 | 9 | 37.77 | 37.80 | 0 | 18,369 | 0.00% |
|
| 2018/03/09 | 12 | 37.70 | 0 | 0.00 | 37.45 | 12 | 18,663 | 0.06% |
|
| 2018/03/08 | 14 | 37.94 | 0 | 0.00 | 37.80 | 14 | 18,879 | 0.07% |
|
| 2018/03/07 | 4 | 37.76 | 3 | 37.82 | 37.80 | 1 | 19,191 | 0.01% |
|
| 2018/03/06 | 1 | 38.70 | 2 | 38.75 | 38.00 | -1 | 19,647 | -0.01% |
|
| 2018/03/05 | 3 | 38.10 | 15 | 37.85 | 37.70 | -12 | 20,275 | -0.06% |
|
| 2018/03/02 | 0 | 0.00 | 8 | 38.41 | 38.35 | -8 | 20,476 | -0.04% |
|
| 2018/03/01 | 27 | 39.24 | 11 | 39.13 | 38.50 | 16 | 21,106 | 0.08% |
|
| 2018/02/27 | 45 | 38.61 | 43 | 38.95 | 39.00 | 2 | 22,008 | 0.01% |
|
| 2018/02/26 | 8 | 37.88 | 10 | 37.80 | 37.70 | -2 | 22,227 | -0.01% |
|
| 2018/02/23 | 28 | 38.26 | 1 | 38.10 | 38.00 | 27 | 22,362 | 0.12% |
|
| 2018/02/22 | 4 | 38.13 | 0 | 0.00 | 37.45 | 4 | 22,779 | 0.02% |
|
| 2018/02/21 | 19 | 38.98 | 7 | 38.91 | 38.70 | 12 | 22,770 | 0.05% |
|
| 2018/02/12 | 14 | 39.84 | 5 | 39.44 | 39.20 | 9 | 22,858 | 0.04% |
|
| 2018/02/09 | 14 | 36.94 | 14 | 37.80 | 38.65 | 0 | 23,221 | 0.00% |
|
| 2018/02/08 | 16 | 37.25 | 8 | 37.83 | 38.15 | 8 | 23,416 | 0.03% |
|
| 2018/02/07 | 7 | 40.56 | 2 | 40.23 | 39.50 | 5 | 23,261 | 0.02% |
|
| 2018/02/06 | 53 | 40.11 | 12 | 39.23 | 39.00 | 41 | 23,613 | 0.17% |
|
| 2018/02/05 | 3 | 41.47 | 9 | 43.09 | 43.05 | -6 | 23,592 | -0.03% |
|
| 2018/02/02 | 1 | 43.85 | 0 | 0.00 | 43.75 | 1 | 23,799 | 0.00% |
|
| 2018/02/01 | 3 | 45.00 | 23 | 44.83 | 43.80 | -20 | 24,154 | -0.08% |
|
| 2018/01/31 | 17 | 43.81 | 5 | 44.15 | 43.75 | 12 | 24,224 | 0.05% |
|
| 2018/01/30 | 44 | 45.65 | 20 | 44.06 | 44.50 | 24 | 24,532 | 0.10% |
|
| 2018/01/29 | 0 | 0.00 | 2 | 46.38 | 46.35 | -2 | 24,764 | -0.01% |
|
| 2018/01/26 | 7 | 46.15 | 9 | 46.11 | 46.15 | -2 | 24,946 | -0.01% |
|
| 2018/01/25 | 10 | 46.70 | 3 | 46.12 | 45.90 | 7 | 25,700 | 0.03% |
|
| 2018/01/24 | 7 | 46.16 | 3 | 46.20 | 46.60 | 4 | 26,192 | 0.02% |
|
| 2018/01/23 | 1 | 46.00 | 2 | 46.63 | 45.50 | -1 | 26,160 | 0.00% |
|
| 2018/01/22 | 14 | 45.70 | 28 | 45.33 | 45.80 | -14 | 26,532 | -0.05% |
|
| 2018/01/19 | 40 | 45.14 | 7 | 44.65 | 44.90 | 33 | 26,744 | 0.12% |
|
| 2018/01/18 | 22 | 46.37 | 20 | 47.76 | 45.30 | 2 | 26,717 | 0.01% |
|
| 2018/01/17 | 6 | 46.04 | 2 | 45.65 | 45.90 | 4 | 26,500 | 0.02% |
|
| 2018/01/16 | 7 | 45.97 | 15 | 45.75 | 45.05 | -8 | 26,812 | -0.03% |
|
| 2018/01/15 | 16 | 45.41 | 10 | 45.22 | 45.40 | 6 | 27,343 | 0.02% |
|
| 2018/01/12 | 11 | 45.84 | 23 | 45.92 | 45.95 | -12 | 27,651 | -0.04% |
|
| 2018/01/11 | 16 | 43.48 | 9 | 43.44 | 44.20 | 7 | 27,620 | 0.03% |
|
| 2018/01/10 | 49 | 44.03 | 41 | 43.70 | 43.50 | 8 | 27,645 | 0.03% |
|
| 2018/01/09 | 6 | 44.71 | 13 | 44.53 | 43.90 | -7 | 27,508 | -0.03% |
|
| 2018/01/08 | 46 | 46.86 | 14 | 46.64 | 45.00 | 32 | 27,447 | 0.12% |
|
| 2018/01/05 | 19 | 45.84 | 100 | 46.65 | 46.65 | -81 | 27,054 | -0.30% |
|
| 2018/01/04 | 8 | 44.01 | 12 | 44.15 | 44.00 | -4 | 26,429 | -0.02% |
|
| 2018/01/03 | 5 | 43.95 | 8 | 44.02 | 44.25 | -3 | 26,647 | -0.01% |
|
| 2018/01/02 | 0 | 0.00 | 4 | 40.99 | 42.10 | -4 | 26,730 | -0.01% |
|