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-中壢 券商分點個股進出
群益金鼎-中壢 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
|
2024/04/17 | 4 | 41.63 | 1 | 41.55 | 41.50 | 3 | 7,020 | 0.04% |
|
2024/04/16 | 2 | 41.40 | 5 | 40.96 | 41.25 | -3 | 7,030 | -0.04% |
|
2024/04/15 | 1 | 42.80 | 2 | 43.30 | 42.65 | -1 | 6,996 | -0.01% |
|
2024/04/12 | 0 | 0.00 | 8 | 43.99 | 44.10 | -8 | 6,961 | -0.11% |
|
2024/04/11 | 10 | 44.28 | 4 | 43.76 | 43.60 | 6 | 6,959 | 0.09% |
|
2024/04/10 | 1 | 47.60 | 0 | 0.00 | 46.80 | 1 | 6,852 | 0.01% |
|
2024/04/09 | 1 | 47.20 | 10 | 47.60 | 47.65 | -9 | 6,889 | -0.13% |
|
2024/04/08 | 1 | 47.95 | 0 | 0.00 | 47.45 | 1 | 6,901 | 0.01% |
|
2024/04/03 | 3 | 48.05 | 4 | 47.73 | 47.70 | -1 | 6,914 | -0.01% |
|
2024/04/02 | 0 | 0.00 | 3 | 47.37 | 47.35 | -3 | 6,891 | -0.04% |
|
2024/04/01 | 3 | 47.45 | 3 | 46.95 | 47.55 | 0 | 6,970 | 0.00% |
|
2024/03/29 | 1 | 45.95 | 5.1 | 45.90 | 46.10 | -4.1 | 6,988 | -0.06% |
|
2024/03/28 | 1 | 46.50 | 1 | 46.85 | 46.45 | 0 | 7,042 | 0.00% |
|
2024/03/27 | 2 | 46.20 | 0 | 0.00 | 46.45 | 2 | 7,265 | 0.03% |
|
2024/03/26 | 1 | 47.60 | 0 | 0.00 | 46.85 | 1 | 7,320 | 0.01% |
|
2024/03/25 | 5 | 47.55 | 8 | 47.91 | 47.35 | -3 | 7,341 | -0.04% |
|
2024/03/22 | 0.2 | 47.35 | 1 | 47.30 | 47.30 | -0.8 | 7,469 | -0.01% |
|
2024/03/21 | 1 | 46.95 | 9 | 46.95 | 47.20 | -8 | 7,598 | -0.11% |
|
2024/03/20 | 15 | 47.63 | 10 | 47.60 | 47.15 | 5 | 7,699 | 0.06% |
|
2024/03/19 | 4 | 47.05 | 10 | 47.49 | 47.70 | -6 | 7,774 | -0.08% |
|
2024/03/18 | 15 | 45.89 | 4 | 46.04 | 46.50 | 11 | 7,825 | 0.14% |
|
2024/03/14 | 2 | 45.60 | 0 | 0.00 | 45.65 | 2 | 8,084 | 0.02% |
|
2024/03/13 | 5 | 45.61 | 0 | 0.00 | 45.45 | 5 | 8,346 | 0.06% |
|
2024/03/12 | 5 | 47.08 | 1 | 47.85 | 46.80 | 4 | 8,887 | 0.05% |
|
2024/03/11 | 1.8 | 46.64 | 1 | 47.00 | 46.90 | 0.8 | 9,852 | 0.01% |
|
2024/03/08 | 2 | 46.15 | 2 | 46.25 | 46.25 | 0 | 10,342 | 0.00% |
|
2024/03/07 | 5 | 47.56 | 1 | 47.00 | 46.90 | 4 | 11,429 | 0.03% |
|
2024/03/06 | 19 | 48.14 | 14 | 48.19 | 48.35 | 5 | 11,790 | 0.04% |
|
2024/03/05 | 17 | 49.17 | 16.3 | 48.83 | 48.20 | 0.7 | 11,802 | 0.01% |
|
2024/03/04 | 7 | 50.66 | 1 | 51.40 | 50.20 | 6 | 11,705 | 0.05% |
|
2024/03/01 | 20 | 51.69 | 5 | 51.00 | 51.00 | 15 | 11,795 | 0.13% |
|
2024/02/29 | 2 | 52.90 | 3.2 | 53.16 | 52.30 | -1.2 | 11,842 | -0.01% |
|
2024/02/27 | 13 | 52.01 | 8 | 52.36 | 51.60 | 5 | 11,936 | 0.04% |
|
2024/02/26 | 17 | 51.74 | 22 | 52.24 | 52.30 | -5 | 11,994 | -0.04% |
|
2024/02/23 | 10 | 50.89 | 18 | 50.51 | 50.50 | -8 | 12,209 | -0.07% |
|
2024/02/22 | 1 | 51.30 | 4 | 51.05 | 51.70 | -3 | 12,938 | -0.02% |
|
2024/02/21 | 5 | 51.18 | 3 | 51.47 | 50.80 | 2 | 13,896 | 0.01% |
|
2024/02/20 | 13 | 51.33 | 6 | 51.02 | 51.10 | 7 | 14,376 | 0.05% |
|
2024/02/19 | 28.4 | 52.51 | 18 | 52.66 | 52.00 | 10.4 | 14,854 | 0.07% |
|
2024/02/16 | 4.1 | 49.65 | 14 | 50.26 | 51.40 | -9.9 | 14,325 | -0.07% |
|
2024/02/15 | 6 | 46.68 | 2 | 45.60 | 46.80 | 4 | 14,148 | 0.03% |
|
2024/02/05 | 6 | 45.11 | 1 | 44.85 | 45.20 | 5 | 14,059 | 0.04% |
|
2024/02/02 | 12 | 45.60 | 8 | 45.95 | 45.50 | 4 | 14,031 | 0.03% |
|
2024/02/01 | 6 | 45.57 | 4 | 45.30 | 45.00 | 2 | 13,974 | 0.01% |
|
2024/01/31 | 4 | 45.13 | 0 | 0.00 | 44.75 | 4 | 13,959 | 0.03% |
|
2024/01/30 | 0 | 0.00 | 3 | 45.00 | 45.50 | -3 | 13,979 | -0.02% |
|
2024/01/29 | 2 | 44.45 | 3 | 45.32 | 44.60 | -1 | 13,899 | -0.01% |
|
2024/01/25 | 1 | 43.65 | 5 | 43.25 | 43.25 | -4 | 13,765 | -0.03% |
|
2024/01/24 | 0 | 0.00 | 3 | 44.55 | 44.00 | -3 | 13,743 | -0.02% |
|
2024/01/23 | 5 | 44.56 | 1 | 44.25 | 44.35 | 4 | 13,745 | 0.03% |
|
2024/01/22 | 11 | 43.46 | 0 | 0.00 | 43.70 | 11 | 13,685 | 0.08% |
|
2024/01/18 | 0 | 0.00 | 1 | 42.85 | 42.95 | -1 | 13,714 | -0.01% |
|
2024/01/16 | 1 | 44.50 | 1 | 44.00 | 44.70 | 0 | 13,685 | 0.00% |
|
2024/01/15 | 1 | 44.50 | 0 | 0.00 | 44.40 | 1 | 13,656 | 0.01% |
|
2024/01/12 | 0 | 0.00 | 5 | 44.35 | 44.20 | -5 | 13,669 | -0.04% |
|
2024/01/10 | 5 | 45.35 | 12 | 45.73 | 45.30 | -7 | 13,737 | -0.05% |
|
2024/01/09 | 0 | 0.00 | 3 | 45.95 | 45.85 | -3 | 13,815 | -0.02% |
|
2024/01/08 | 0 | 0.00 | 4 | 46.80 | 46.40 | -4 | 13,847 | -0.03% |
|
2024/01/05 | 1 | 47.00 | 0.1 | 47.15 | 46.90 | 0.9 | 13,924 | 0.01% |
|
2024/01/04 | 0 | 0.00 | 0.1 | 47.80 | 47.65 | -0.1 | 13,902 | 0.00% |
|
2024/01/02 | 3 | 49.95 | 2 | 50.50 | 49.80 | 1 | 13,883 | 0.01% |
|
2023/12/29 | 0 | 0.00 | 1 | 50.30 | 50.30 | -1 | 13,958 | -0.01% |
|
2023/12/28 | 1 | 50.50 | 0 | 0.00 | 49.60 | 1 | 13,946 | 0.01% |
|
2023/12/27 | 1 | 50.40 | 5 | 50.26 | 50.40 | -4 | 14,070 | -0.03% |
|
2023/12/26 | 1 | 49.30 | 9 | 49.55 | 49.85 | -8 | 14,362 | -0.06% |
|
2023/12/25 | 15 | 49.04 | 15 | 48.83 | 49.05 | 0 | 14,370 | 0.00% |
|
2023/12/22 | 11 | 50.06 | 1 | 49.60 | 49.70 | 10 | 14,455 | 0.07% |
|
2023/12/21 | 3 | 49.85 | 0 | 0.00 | 49.60 | 3 | 14,389 | 0.02% |
|
2023/12/20 | 11 | 49.30 | 10 | 49.43 | 49.10 | 1 | 14,551 | 0.01% |
|
2023/12/19 | 5 | 48.70 | 6 | 48.88 | 49.55 | -1 | 14,524 | -0.01% |
|
2023/12/18 | 5 | 50.10 | 6 | 49.95 | 49.50 | -1 | 14,412 | -0.01% |
|
2023/12/15 | 6 | 52.10 | 11 | 51.55 | 51.10 | -5 | 14,355 | -0.03% |
|
2023/12/14 | 3 | 52.60 | 0 | 0.00 | 52.30 | 3 | 14,397 | 0.02% |
|
2023/12/13 | 1 | 53.00 | 5 | 53.20 | 53.00 | -4 | 14,460 | -0.03% |
|
2023/12/12 | 2 | 53.30 | 3 | 53.10 | 53.00 | -1 | 14,353 | -0.01% |
|
2023/12/11 | 4 | 53.65 | 0 | 0.00 | 53.20 | 4 | 14,348 | 0.03% |
|
2023/12/08 | 15 | 54.57 | 26 | 55.01 | 54.10 | -11 | 14,584 | -0.08% |
|
2023/12/07 | 17 | 54.80 | 27 | 55.22 | 54.10 | -10 | 14,450 | -0.07% |
|
2023/12/06 | 37 | 55.65 | 42 | 56.01 | 55.10 | -5 | 13,994 | -0.04% |
|
2023/12/05 | 12 | 52.92 | 8 | 52.81 | 53.20 | 4 | 12,995 | 0.03% |
|
2023/12/04 | 33 | 53.94 | 20 | 53.40 | 54.60 | 13 | 12,527 | 0.10% |
|
2023/12/01 | 13 | 50.75 | 12 | 51.02 | 51.20 | 1 | 11,455 | 0.01% |
|
2023/11/30 | 5 | 49.54 | 4 | 49.08 | 48.90 | 1 | 11,019 | 0.01% |
|
2023/11/29 | 7 | 49.21 | 7 | 49.24 | 48.85 | 0 | 10,944 | 0.00% |
|
2023/11/28 | 5 | 48.54 | 5 | 49.26 | 49.55 | 0 | 10,975 | 0.00% |
|
2023/11/27 | 6 | 48.61 | 14 | 48.96 | 48.05 | -8 | 11,017 | -0.07% |
|
2023/11/24 | 7 | 49.75 | 7.2 | 49.83 | 49.80 | -0.2 | 11,266 | 0.00% |
|
2023/11/22 | 17 | 50.21 | 18 | 50.34 | 50.90 | -1 | 11,012 | -0.01% |
|
2023/11/21 | 40 | 51.67 | 27 | 51.65 | 51.00 | 13 | 10,722 | 0.12% |
|
2023/11/20 | 67 | 48.77 | 61.4 | 49.07 | 51.30 | 5.6 | 10,020 | 0.06% |
|
2023/11/17 | 22 | 44.95 | 123 | 45.94 | 46.65 | -101 | 9,205 | -1.10% |
大賣/鉅額交易
|
2023/11/16 | 9 | 42.26 | 52.5 | 42.60 | 42.45 | -43.5 | 8,739 | -0.50% |
|
2023/11/15 | 27 | 39.01 | 32.6 | 38.91 | 39.00 | -5.6 | 8,096 | -0.07% |
|
2023/11/14 | 3 | 38.92 | 41.5 | 38.58 | 39.00 | -38.5 | 8,106 | -0.48% |
|
2023/11/13 | 12 | 37.13 | 5 | 37.40 | 37.10 | 7 | 8,076 | 0.09% |
|
2023/11/10 | 1 | 36.40 | 10 | 36.68 | 36.45 | -9 | 8,103 | -0.11% |
|
2023/11/09 | 5 | 35.75 | 0 | 0.00 | 36.05 | 5 | 8,170 | 0.06% |
|
2023/11/08 | 7 | 36.66 | 12 | 36.55 | 36.60 | -5 | 8,222 | -0.06% |
|
2023/11/07 | 5 | 37.15 | 11.5 | 36.36 | 37.15 | -6.5 | 8,319 | -0.08% |
|
2023/11/06 | 0 | 0.00 | 1 | 36.35 | 36.35 | -1 | 8,251 | -0.01% |
|
2023/11/03 | 5 | 35.60 | 0 | 0.00 | 35.80 | 5 | 8,240 | 0.06% |
|
2023/11/02 | 3 | 35.65 | 0 | 0.00 | 35.60 | 3 | 8,242 | 0.04% |
|
2023/11/01 | 6 | 35.08 | 0 | 0.00 | 35.20 | 6 | 8,244 | 0.07% |
|
2023/10/31 | 10 | 34.80 | 0 | 0.00 | 34.75 | 10 | 8,240 | 0.12% |
|
2023/10/30 | 12 | 35.68 | 2 | 35.58 | 35.60 | 10 | 8,228 | 0.12% |
|
2023/10/27 | 0 | 0.00 | 10 | 36.37 | 35.85 | -10 | 8,241 | -0.12% |
|
2023/10/26 | 14 | 36.11 | 1 | 37.00 | 35.85 | 13 | 8,244 | 0.16% |
|
2023/10/25 | 13 | 36.12 | 6 | 35.95 | 36.05 | 7 | 8,220 | 0.09% |
|
2023/10/24 | 0.1 | 35.20 | 0 | 0.00 | 35.65 | 0.1 | 8,229 | 0.00% |
|
2023/10/23 | 0 | 0.00 | 2 | 34.60 | 34.60 | -2 | 8,273 | -0.02% |
|
2023/10/20 | 9 | 34.94 | 4 | 34.70 | 34.70 | 5 | 8,301 | 0.06% |
|
2023/10/19 | 0 | 0.00 | 1 | 35.20 | 35.20 | -1 | 8,277 | -0.01% |
|
2023/10/18 | 8 | 35.99 | 5.4 | 35.87 | 35.75 | 2.6 | 8,250 | 0.03% |
|
2023/10/17 | 7 | 37.96 | 63 | 37.57 | 36.95 | -56 | 8,149 | -0.69% |
|
2023/10/16 | 1 | 38.30 | 0.2 | 38.35 | 38.00 | 0.8 | 8,081 | 0.01% |
|
2023/10/13 | 2 | 38.75 | 23.3 | 39.33 | 38.65 | -21.3 | 8,077 | -0.26% |
|
2023/10/12 | 5.7 | 39.91 | 0 | 0.00 | 39.80 | 5.7 | 8,106 | 0.07% |
|
2023/10/11 | 6 | 40.48 | 5 | 40.19 | 39.70 | 1 | 8,162 | 0.01% |
|
2023/10/06 | 1 | 40.40 | 16 | 40.45 | 40.20 | -15 | 8,090 | -0.19% |
|
2023/10/05 | 6 | 40.88 | 1.3 | 40.80 | 40.35 | 4.7 | 8,033 | 0.06% |
|
2023/10/04 | 3 | 40.57 | 2.1 | 40.57 | 40.60 | 0.9 | 7,932 | 0.01% |
|
2023/10/03 | 3 | 42.08 | 11.3 | 41.21 | 41.25 | -8.3 | 7,881 | -0.11% |
|
2023/10/02 | 35.2 | 42.39 | 14.1 | 42.35 | 42.50 | 21.1 | 7,728 | 0.27% |
|
2023/09/28 | 0.1 | 39.20 | 10 | 39.36 | 39.25 | -9.9 | 7,412 | -0.13% |
|
2023/09/27 | 9.2 | 39.32 | 7 | 39.05 | 39.25 | 2.2 | 7,357 | 0.03% |
|
2023/09/26 | 4 | 40.40 | 4 | 40.33 | 39.95 | 0 | 7,193 | 0.00% |
|
2023/09/25 | 4.1 | 40.08 | 117 | 40.37 | 40.40 | -112.9 | 7,002 | -1.61% |
大賣/鉅額交易
|
2023/09/22 | 3 | 39.17 | 0 | 0.00 | 38.90 | 3 | 6,750 | 0.04% |
|
2023/09/21 | 1 | 39.00 | 6 | 39.09 | 38.80 | -5 | 6,693 | -0.07% |
|
2023/09/20 | 6 | 39.15 | 4 | 38.89 | 38.75 | 2 | 6,610 | 0.03% |
|
2023/09/19 | 3 | 39.17 | 0 | 0.00 | 38.95 | 3 | 6,505 | 0.05% |
|
2023/09/18 | 12 | 39.00 | 12 | 39.80 | 39.50 | 0 | 6,313 | 0.00% |
|
2023/09/15 | 60 | 39.13 | 1 | 38.80 | 38.70 | 59 | 6,107 | 0.97% |
|
2023/09/14 | 1 | 38.00 | 5 | 38.70 | 39.00 | -4 | 6,023 | -0.07% |
|
2023/09/13 | 31.1 | 39.57 | 59 | 38.87 | 38.10 | -27.9 | 5,870 | -0.48% |
|
2023/09/12 | 4 | 37.90 | 0 | 0.00 | 38.45 | 4 | 5,420 | 0.07% |
|
2023/09/11 | 6 | 37.55 | 38 | 37.14 | 37.65 | -32 | 5,251 | -0.61% |
|
2023/09/08 | 1 | 39.00 | 2 | 39.23 | 39.10 | -1 | 5,073 | -0.02% |
|
2023/09/07 | 7 | 38.92 | 4 | 39.19 | 39.15 | 3 | 5,003 | 0.06% |
|
2023/09/06 | 32 | 39.64 | 7 | 39.46 | 39.65 | 25 | 4,912 | 0.51% |
|
2023/09/05 | 3 | 38.57 | 1 | 38.35 | 38.75 | 2 | 4,783 | 0.04% |
|
2023/09/04 | 6 | 37.93 | 6 | 38.20 | 38.20 | 0 | 4,690 | 0.00% |
|
2023/09/01 | 9 | 38.32 | 3 | 38.03 | 37.90 | 6 | 4,600 | 0.13% |
|
2023/08/31 | 9 | 39.43 | 23 | 39.67 | 39.30 | -14 | 4,441 | -0.32% |
|
2023/08/30 | 24 | 39.25 | 17.1 | 39.03 | 39.25 | 7 | 4,190 | 0.17% |
|
2023/08/29 | 2 | 36.85 | 1 | 37.35 | 37.40 | 1 | 3,748 | 0.03% |
|
2023/08/28 | 12 | 37.33 | 3 | 37.23 | 37.10 | 9 | 3,635 | 0.25% |
|
2023/08/25 | 5 | 37.89 | 10 | 37.94 | 37.95 | -5 | 3,477 | -0.14% |
|
2023/08/24 | 7 | 37.26 | 11 | 37.23 | 36.60 | -4 | 3,256 | -0.12% |
|
2023/08/23 | 25 | 36.96 | 29.2 | 37.12 | 37.35 | -4.2 | 3,061 | -0.14% |
|
2023/08/22 | 6 | 35.99 | 5.5 | 36.03 | 36.25 | 0.5 | 2,767 | 0.02% |
|
2023/08/21 | 0 | 0.00 | 1 | 34.95 | 35.00 | -1 | 2,605 | -0.04% |
|
2023/08/18 | 9 | 35.30 | 7 | 35.25 | 34.70 | 2 | 2,518 | 0.08% |
|
2023/08/17 | 5 | 34.06 | 6 | 34.26 | 35.70 | -1 | 2,361 | -0.04% |
|
2023/08/16 | 3 | 33.82 | 12 | 34.33 | 34.40 | -9 | 2,184 | -0.41% |
|
2023/08/15 | 7 | 34.25 | 4 | 34.38 | 34.30 | 3 | 2,097 | 0.14% |
|
2023/08/14 | 11 | 34.15 | 4 | 34.24 | 34.30 | 7 | 2,005 | 0.35% |
|
2023/08/11 | 8 | 33.75 | 9 | 33.89 | 34.50 | -1 | 1,924 | -0.05% |
|
2023/08/10 | 0 | 0.00 | 2 | 32.65 | 32.70 | -2 | 1,788 | -0.11% |
|
2023/08/09 | 0 | 0.00 | 37 | 33.53 | 33.60 | -37 | 1,758 | -2.10% |
|
2023/08/08 | 4 | 33.84 | 7 | 33.59 | 33.70 | -3 | 1,743 | -0.17% |
|
2023/08/07 | 2 | 33.75 | 0 | 0.00 | 33.95 | 2 | 1,747 | 0.11% |
|
2023/08/02 | 3 | 33.45 | 4 | 33.55 | 33.40 | -1 | 1,715 | -0.06% |
|
2023/08/01 | 3 | 34.18 | 4 | 33.59 | 33.70 | -1 | 1,690 | -0.06% |
|
2023/07/31 | 1 | 34.15 | 15 | 34.27 | 34.10 | -14 | 1,653 | -0.85% |
|
2023/07/28 | 7 | 34.61 | 1 | 34.50 | 34.65 | 6 | 1,613 | 0.37% |
|
2023/07/27 | 10 | 35.40 | 10 | 35.81 | 35.30 | 0 | 1,559 | 0.00% |
|
2023/07/26 | 42 | 35.76 | 7 | 34.51 | 34.50 | 35 | 1,491 | 2.35% |
|
2023/07/25 | 2 | 35.50 | 21 | 34.73 | 35.20 | -19 | 1,410 | -1.35% |
|
2023/07/24 | 16 | 34.98 | 1 | 34.80 | 34.90 | 15 | 1,350 | 1.11% |
|
2023/07/21 | 50 | 34.83 | 0 | 0.00 | 35.30 | 50 | 1,318 | 3.79% |
|
2023/07/20 | 3 | 35.20 | 3 | 35.38 | 35.20 | 0 | 1,301 | 0.00% |
|
2023/07/19 | 5 | 35.16 | 4 | 35.75 | 34.90 | 1 | 1,287 | 0.08% |
|
2023/07/18 | 16 | 36.06 | 16 | 36.23 | 36.20 | 0 | 1,251 | 0.00% |
|
2023/07/17 | 16 | 36.31 | 19 | 36.75 | 36.35 | -3 | 1,185 | -0.25% |
|
2023/07/14 | 3 | 35.00 | 4 | 34.66 | 35.00 | -1 | 1,040 | -0.10% |
|
2023/07/13 | 1 | 33.40 | 2 | 33.25 | 32.90 | -1 | 935 | -0.11% |
|
2023/07/11 | 2 | 32.53 | 0 | 0.00 | 32.15 | 2 | 936 | 0.21% |
|
2023/07/10 | 0 | 0.00 | 1 | 34.05 | 33.60 | -1 | 924 | -0.11% |
|
2023/07/07 | 2 | 33.85 | 0 | 0.00 | 33.75 | 2 | 926 | 0.22% |
|
2023/07/06 | 0 | 0.00 | 4 | 34.03 | 34.05 | -4 | 917 | -0.44% |
|
2023/07/05 | 1 | 32.65 | 0 | 0.00 | 32.90 | 1 | 844 | 0.12% |
|
2023/06/26 | 1 | 32.00 | 0 | 0.00 | 31.90 | 1 | 944 | 0.11% |
|
2023/06/14 | 2 | 32.05 | 0 | 0.00 | 32.00 | 2 | 1,019 | 0.20% |
|
2023/06/07 | 1 | 32.80 | 0 | 0.00 | 32.70 | 1 | 1,032 | 0.10% |
|
2023/06/06 | 2 | 32.85 | 12 | 32.55 | 32.50 | -10 | 1,026 | -0.97% |
|
2023/05/30 | 1 | 31.55 | 0 | 0.00 | 31.55 | 1 | 997 | 0.10% |
|
2023/05/17 | 1 | 30.15 | 0 | 0.00 | 30.10 | 1 | 1,020 | 0.10% |
|
2023/05/11 | 6 | 30.13 | 7 | 30.47 | 29.90 | -1 | 1,002 | -0.10% |
|
2023/05/03 | 0 | 0.00 | 1 | 31.80 | 31.80 | -1 | 1,026 | -0.10% |
|
2023/05/02 | 1 | 32.05 | 0 | 0.00 | 32.10 | 1 | 1,032 | 0.10% |
|
2023/04/27 | 1 | 31.75 | 1 | 31.95 | 31.85 | 0 | 1,032 | 0.00% |
|
2023/04/17 | 3 | 32.70 | 0 | 0.00 | 32.55 | 3 | 943 | 0.32% |
|
2023/04/14 | 0 | 0.00 | 2 | 32.80 | 32.85 | -2 | 927 | -0.22% |
|
2023/04/13 | 1 | 33.30 | 1 | 33.25 | 32.75 | 0 | 898 | 0.00% |
|
2023/04/10 | 2 | 32.28 | 0 | 0.00 | 32.30 | 2 | 832 | 0.24% |
|
2023/04/07 | 1 | 32.50 | 0 | 0.00 | 32.65 | 1 | 818 | 0.12% |
|
2023/04/06 | 1 | 33.15 | 2 | 33.15 | 33.10 | -1 | 797 | -0.13% |
|
2023/03/30 | 0 | 0.00 | 1 | 32.60 | 32.65 | -1 | 745 | -0.13% |
|
2023/03/29 | 1 | 32.00 | 0 | 0.00 | 32.00 | 1 | 710 | 0.14% |
|
2023/03/24 | 1 | 31.25 | 10 | 31.55 | 31.35 | -9 | 687 | -1.31% |
|
2023/03/23 | 2 | 31.00 | 0 | 0.00 | 31.00 | 2 | 661 | 0.30% |
|
2023/03/21 | 0 | 0.00 | 8 | 30.15 | 30.20 | -8 | 593 | -1.35% |
|
2023/03/13 | 1 | 29.10 | 4 | 28.95 | 29.05 | -3 | 607 | -0.49% |
|
2023/03/10 | 6 | 29.56 | 0 | 0.00 | 29.55 | 6 | 608 | 0.99% |
|
2023/03/09 | 5 | 30.10 | 0 | 0.00 | 30.00 | 5 | 632 | 0.79% |
|
2023/03/08 | 10 | 30.20 | 0 | 0.00 | 30.40 | 10 | 635 | 1.57% |
|
2023/02/22 | 0 | 30.00 | 10 | 29.85 | 29.95 | -10 | 715 | -1.39% |
|
2023/02/21 | 0 | 0.00 | 0.1 | 30.40 | 30.50 | -0.1 | 719 | -0.01% |
|
2023/02/20 | 15 | 30.47 | 0 | 0.00 | 30.35 | 15 | 733 | 2.05% |
|
2023/02/02 | 1 | 30.15 | 0 | 0.00 | 30.30 | 1 | 884 | 0.11% |
|
2023/01/16 | 1 | 29.00 | 0 | 0.00 | 29.00 | 1 | 870 | 0.11% |
|
2023/01/10 | 1 | 29.40 | 0 | 0.00 | 29.45 | 1 | 918 | 0.11% |
|
2023/01/09 | 0 | 0.00 | 5 | 29.20 | 29.20 | -5 | 923 | -0.54% |
|
2022/12/14 | 1 | 30.50 | 0 | 0.00 | 30.85 | 1 | 1,046 | 0.10% |
|
2022/12/09 | 0 | 0.00 | 2 | 30.85 | 30.95 | -2 | 1,059 | -0.19% |
|
2022/12/05 | 2 | 32.65 | 0 | 0.00 | 32.45 | 2 | 1,032 | 0.19% |
|
2022/12/02 | 0 | 0.00 | 1 | 32.55 | 32.60 | -1 | 1,022 | -0.10% |
|
2022/12/01 | 0 | 0.00 | 1 | 32.40 | 32.60 | -1 | 1,013 | -0.10% |
|
2022/11/18 | 0 | 0.00 | 2.1 | 31.39 | 31.90 | -2.1 | 1,014 | -0.21% |
|
2022/11/17 | 0 | 0.00 | 2 | 31.18 | 31.15 | -2 | 987 | -0.20% |
|
2022/11/16 | 0 | 0.00 | 1 | 31.00 | 30.85 | -1 | 977 | -0.10% |
|
2022/11/15 | 2 | 30.68 | 0 | 0.00 | 31.10 | 2 | 960 | 0.21% |
|
2022/11/14 | 1 | 30.70 | 2.4 | 30.15 | 30.95 | -1.4 | 932 | -0.15% |
|
2022/11/09 | 0 | 0.00 | 3 | 28.15 | 28.00 | -3 | 835 | -0.36% |
|
2022/11/07 | 3 | 28.25 | 0 | 0.00 | 28.15 | 3 | 848 | 0.35% |
|
2022/11/02 | 0 | 0.00 | 7 | 27.80 | 27.70 | -7 | 858 | -0.82% |
|
2022/10/31 | 7 | 27.71 | 0 | 0.00 | 27.50 | 7 | 858 | 0.82% |
|
2022/10/18 | 0 | 0.00 | 0.1 | 28.00 | 27.95 | -0.1 | 784 | -0.01% |
|
2022/10/17 | 0 | 0.00 | 0.2 | 26.96 | 27.45 | -0.2 | 783 | -0.02% |
|
2022/10/13 | 2 | 26.40 | 0 | 0.00 | 26.10 | 2 | 784 | 0.25% |
|
2022/09/19 | 0.1 | 29.25 | 0 | 0.00 | 28.95 | 0.1 | 903 | 0.01% |
|
2022/09/14 | 0.2 | 29.80 | 0 | 0.00 | 30.00 | 0.2 | 912 | 0.02% |
|
2022/09/08 | 1 | 29.35 | 0 | 0.00 | 29.75 | 1 | 960 | 0.10% |
|
2022/09/05 | 0 | 29.80 | 0 | 0.00 | 29.60 | 0 | 1,036 | 0.00% |
|
2022/09/02 | 1 | 30.55 | 0 | 0.00 | 30.20 | 1 | 1,042 | 0.10% |
|
2022/09/01 | 0 | 30.80 | 0 | 0.00 | 30.55 | 0 | 1,051 | 0.00% |
|
2022/08/29 | 0.1 | 29.75 | 0 | 0.00 | 29.55 | 0.1 | 959 | 0.01% |
|
2022/08/16 | 0 | 0.00 | 2 | 30.05 | 30.30 | -2 | 974 | -0.21% |
|
2022/08/15 | 2 | 29.90 | 0 | 0.00 | 29.85 | 2 | 972 | 0.21% |
|
2022/08/11 | 0 | 29.15 | 2 | 29.05 | 29.00 | -2 | 998 | -0.20% |
|
2022/08/09 | 0 | 0.00 | 6 | 28.80 | 29.20 | -6 | 984 | -0.61% |
|
2022/08/08 | 2 | 28.65 | 0 | 0.00 | 28.70 | 2 | 990 | 0.20% |
|
2022/08/02 | 1 | 28.20 | 0 | 0.00 | 28.50 | 1 | 1,075 | 0.09% |
|
2022/08/01 | 6 | 28.55 | 0 | 0.00 | 28.65 | 6 | 1,079 | 0.56% |
|
2022/07/28 | 0 | 0.00 | 2 | 28.20 | 27.90 | -2 | 1,086 | -0.18% |
|
2022/07/27 | 2 | 27.80 | 2 | 27.70 | 28.05 | 0 | 1,087 | 0.00% |
|
2022/07/26 | 0 | 28.25 | 10 | 28.36 | 28.00 | -10 | 1,090 | -0.91% |
|
2022/07/22 | 0 | 0.00 | 2 | 28.95 | 28.80 | -2 | 1,106 | -0.18% |
|
2022/07/21 | 1 | 28.50 | 0.7 | 28.80 | 28.80 | 0.3 | 1,136 | 0.03% |
|
2022/07/20 | 13 | 28.59 | 1 | 28.85 | 28.45 | 12 | 1,141 | 1.05% |
|
2022/07/19 | 0 | 0.00 | 16 | 28.28 | 28.40 | -16 | 1,156 | -1.38% |
|
2022/07/18 | 14 | 27.74 | 3 | 27.90 | 27.70 | 11 | 1,146 | 0.96% |
|
2022/07/15 | 5 | 27.59 | 2 | 27.75 | 27.55 | 3 | 1,141 | 0.26% |
|
2022/07/14 | 2 | 26.20 | 7 | 26.86 | 26.80 | -5 | 1,122 | -0.45% |
|
2022/07/13 | 0 | 27.00 | 4 | 26.94 | 26.55 | -4 | 1,098 | -0.36% |
|
2022/07/12 | 6 | 26.88 | 0 | 0.00 | 26.20 | 6 | 1,098 | 0.55% |
|
2022/07/11 | 3 | 28.02 | 4 | 28.30 | 27.80 | -1 | 1,084 | -0.09% |
|
2022/07/08 | 2 | 28.40 | 5 | 28.55 | 28.40 | -3 | 1,081 | -0.28% |
|
2022/07/07 | 2 | 27.50 | 0 | 0.00 | 27.90 | 2 | 1,087 | 0.18% |
|
2022/07/05 | 3 | 27.97 | 2 | 28.50 | 28.00 | 1 | 1,128 | 0.09% |
|
2022/06/30 | 2 | 29.25 | 0 | 0.00 | 29.25 | 2 | 1,113 | 0.18% |
|
2022/06/29 | 2 | 29.50 | 2 | 30.05 | 29.85 | 0 | 1,114 | 0.00% |
|
2022/06/27 | 4 | 30.18 | 0.1 | 30.25 | 30.15 | 3.9 | 1,169 | 0.34% |
|
2022/06/24 | 0 | 0.00 | 2 | 29.80 | 30.00 | -2 | 1,183 | -0.17% |
|
2022/06/23 | 0 | 0.00 | 1 | 29.55 | 29.20 | -1 | 1,189 | -0.08% |
|
2022/06/22 | 3 | 28.80 | 3 | 29.08 | 29.10 | 0 | 1,200 | 0.00% |
|
2022/06/20 | 1 | 28.85 | 0 | 0.00 | 28.35 | 1 | 1,220 | 0.08% |
|
2022/06/17 | 2 | 29.75 | 50 | 29.83 | 29.60 | -48 | 1,218 | -3.94% |
|
2022/06/16 | 3 | 32.17 | 1 | 30.90 | 30.70 | 2 | 1,215 | 0.16% |
|
2022/06/15 | 0 | 0.00 | 3 | 32.32 | 32.50 | -3 | 1,209 | -0.25% |
|
2022/06/14 | 1 | 31.30 | 0 | 0.00 | 31.65 | 1 | 1,223 | 0.08% |
|
2022/06/10 | 0 | 0.00 | 2 | 32.03 | 32.40 | -2 | 1,319 | -0.15% |
|
2022/06/08 | 0 | 0.00 | 2 | 31.58 | 31.40 | -2 | 1,326 | -0.15% |
|
2022/06/02 | 2 | 31.13 | 0 | 0.00 | 31.05 | 2 | 1,453 | 0.14% |
|
2022/06/01 | 0 | 0.00 | 3 | 31.75 | 31.50 | -3 | 1,564 | -0.19% |
|
2022/05/31 | 1 | 31.45 | 0 | 0.00 | 31.55 | 1 | 1,668 | 0.06% |
|
2022/05/30 | 1 | 31.60 | 4 | 31.66 | 31.60 | -3 | 1,742 | -0.17% |
|
2022/05/27 | 1 | 31.20 | 0 | 0.00 | 31.30 | 1 | 1,797 | 0.06% |
|
2022/05/26 | 4 | 31.51 | 0 | 0.00 | 31.20 | 4 | 1,913 | 0.21% |
|
2022/05/25 | 0 | 0.00 | 1 | 31.45 | 31.45 | -1 | 1,939 | -0.05% |
|
2022/05/24 | 5 | 31.00 | 1 | 31.05 | 31.05 | 4 | 2,006 | 0.20% |
|
2022/05/20 | 2 | 30.95 | 0 | 0.00 | 31.00 | 2 | 2,130 | 0.10% |
|
2022/05/19 | 2 | 29.75 | 3 | 30.33 | 30.40 | -1 | 2,141 | -0.05% |
|
2022/05/18 | 0 | 0.00 | 3 | 30.32 | 30.35 | -3 | 2,175 | -0.14% |
|
2022/05/17 | 0 | 0.00 | 8 | 29.74 | 29.95 | -8 | 2,272 | -0.35% |
|
2022/05/16 | 4 | 28.99 | 3 | 29.55 | 29.30 | 1 | 2,344 | 0.04% |
|
2022/05/13 | 2 | 28.30 | 4 | 28.69 | 28.75 | -2 | 2,375 | -0.08% |
|
2022/05/12 | 11 | 28.65 | 0 | 0.00 | 28.00 | 11 | 2,407 | 0.46% |
|
2022/05/11 | 5 | 29.95 | 0 | 0.00 | 29.80 | 5 | 2,386 | 0.21% |
|
2022/05/10 | 2 | 29.45 | 6 | 30.21 | 30.65 | -4 | 2,417 | -0.17% |
|
2022/05/09 | 1 | 29.90 | 0 | 0.00 | 30.00 | 1 | 2,451 | 0.04% |
|
2022/05/06 | 4 | 30.03 | 1 | 30.45 | 30.45 | 3 | 2,483 | 0.12% |
|
2022/05/05 | 0 | 0.00 | 1 | 30.80 | 30.80 | -1 | 2,504 | -0.04% |
|
2022/05/04 | 1 | 30.25 | 0 | 0.00 | 30.40 | 1 | 2,538 | 0.04% |
|
2022/05/03 | 0 | 0.00 | 2 | 30.55 | 30.55 | -2 | 2,579 | -0.08% |
|
2022/04/29 | 3 | 30.10 | 6 | 30.52 | 30.25 | -3 | 2,630 | -0.11% |
|
2022/04/28 | 2 | 29.05 | 6 | 29.82 | 29.80 | -4 | 2,703 | -0.15% |
|
2022/04/27 | 7 | 29.15 | 4 | 29.95 | 29.55 | 3 | 2,741 | 0.11% |
|
2022/04/26 | 2 | 30.05 | 2 | 30.50 | 30.00 | 0 | 2,764 | 0.00% |
|
2022/04/25 | 2 | 30.05 | 2 | 30.15 | 30.05 | 0 | 2,847 | 0.00% |
|
2022/04/22 | 2 | 31.40 | 2 | 31.75 | 31.50 | 0 | 2,921 | 0.00% |
|
2022/04/21 | 0 | 0.00 | 1 | 31.75 | 31.80 | -1 | 3,049 | -0.03% |
|
2022/04/20 | 1 | 31.30 | 3 | 31.60 | 31.50 | -2 | 3,366 | -0.06% |
|
2022/04/18 | 0 | 0.00 | 1 | 30.80 | 30.85 | -1 | 3,628 | -0.03% |
|
2022/04/15 | 0.6 | 30.90 | 0 | 0.00 | 30.80 | 0.6 | 3,732 | 0.02% |
|
2022/04/14 | 7 | 31.74 | 0 | 0.00 | 31.50 | 7 | 4,004 | 0.17% |
|
2022/04/13 | 0 | 0.00 | 6 | 31.86 | 31.95 | -6 | 4,327 | -0.14% |
|
2022/04/12 | 3 | 31.43 | 3 | 31.65 | 31.55 | 0 | 5,608 | 0.00% |
|
2022/04/11 | 2 | 31.95 | 3 | 31.40 | 31.35 | -1 | 6,408 | -0.02% |
|
2022/04/08 | 0 | 0.00 | 1 | 32.30 | 32.30 | -1 | 6,737 | -0.01% |
|
2022/04/07 | 0 | 0.00 | 0.3 | 32.20 | 32.05 | -0.3 | 6,780 | 0.00% |
|
2022/04/06 | 0 | 0.00 | 2 | 32.85 | 32.85 | -2 | 6,853 | -0.03% |
|
2022/03/31 | 4 | 33.45 | 2 | 33.28 | 33.25 | 2 | 7,561 | 0.03% |
|
2022/03/30 | 5 | 33.59 | 5 | 33.97 | 33.80 | 0 | 7,733 | 0.00% |
|
2022/03/29 | 5 | 33.58 | 5 | 34.19 | 33.40 | 0 | 7,791 | 0.00% |
|
2022/03/28 | 3 | 33.20 | 1 | 33.55 | 33.55 | 2 | 7,838 | 0.03% |
|
2022/03/25 | 2 | 33.75 | 0 | 0.00 | 33.85 | 2 | 7,950 | 0.03% |
|
2022/03/24 | 0 | 0.00 | 6 | 33.95 | 33.75 | -6 | 7,990 | -0.08% |
|
2022/03/23 | 2 | 33.45 | 1 | 33.80 | 33.80 | 1 | 8,083 | 0.01% |
|
2022/03/21 | 2.1 | 33.07 | 1 | 33.30 | 33.10 | 1.1 | 8,255 | 0.01% |
|
2022/03/18 | 0.1 | 32.85 | 5 | 32.65 | 32.65 | -4.9 | 8,319 | -0.06% |
|
2022/03/17 | 3 | 32.77 | 0 | 0.00 | 32.85 | 3 | 8,351 | 0.04% |
|
2022/03/16 | 1 | 33.00 | 0 | 0.00 | 32.25 | 1 | 8,411 | 0.01% |
|
2022/03/15 | 8 | 33.59 | 28 | 33.09 | 33.00 | -20 | 8,542 | -0.23% |
|
2022/03/14 | 0 | 0.00 | 2 | 34.60 | 34.65 | -2 | 8,549 | -0.02% |
|
2022/03/11 | 3.5 | 34.38 | 0 | 0.00 | 34.45 | 3.5 | 8,639 | 0.04% |
|
2022/03/10 | 4.1 | 35.04 | 1 | 34.90 | 34.80 | 3.1 | 8,753 | 0.04% |
|
2022/03/08 | 1 | 33.90 | 0 | 0.00 | 33.00 | 1 | 9,245 | 0.01% |
|
2022/03/07 | 9 | 35.02 | 1 | 34.35 | 34.30 | 8 | 10,568 | 0.08% |
|
2022/03/04 | 8.1 | 37.55 | 6 | 37.00 | 37.00 | 2.1 | 10,791 | 0.02% |
|
2022/03/03 | 2 | 37.30 | 10 | 37.66 | 37.30 | -8 | 10,816 | -0.07% |
|
2022/03/02 | 5 | 37.54 | 3 | 37.55 | 37.70 | 2 | 10,883 | 0.02% |
|
2022/03/01 | 0 | 0.00 | 10 | 37.85 | 38.00 | -10 | 10,894 | -0.09% |
|
2022/02/25 | 3 | 36.52 | 2 | 36.65 | 36.05 | 1 | 10,840 | 0.01% |
|
2022/02/24 | 6 | 36.48 | 2 | 36.30 | 35.95 | 4 | 10,870 | 0.04% |
|
2022/02/23 | 1 | 37.55 | 5 | 37.59 | 37.35 | -4 | 10,860 | -0.04% |
|
2022/02/22 | 2 | 37.03 | 0 | 0.00 | 37.00 | 2 | 10,876 | 0.02% |
|
2022/02/21 | 1 | 37.10 | 7 | 37.14 | 37.25 | -6 | 11,161 | -0.05% |
|
2022/02/18 | 16 | 36.46 | 4 | 36.66 | 36.80 | 12 | 11,537 | 0.10% |
|
2022/02/17 | 1 | 37.10 | 11 | 37.03 | 36.95 | -10 | 11,564 | -0.09% |
|
2022/02/16 | 3 | 36.57 | 3 | 36.47 | 36.60 | 0 | 11,472 | 0.00% |
|
2022/02/15 | 2 | 35.20 | 0.1 | 35.95 | 35.15 | 2 | 11,420 | 0.02% |
|
2022/02/14 | 2 | 35.60 | 0 | 0.00 | 35.85 | 2 | 11,389 | 0.02% |
|
2022/02/11 | 2 | 35.65 | 0 | 0.00 | 35.35 | 2 | 11,340 | 0.02% |
|
2022/02/10 | 2 | 35.85 | 1 | 35.85 | 35.85 | 1 | 11,312 | 0.01% |
|
2022/02/09 | 3 | 36.32 | 0 | 0.00 | 36.65 | 3 | 11,277 | 0.03% |
|
2022/02/08 | 0 | 0.00 | 2 | 35.95 | 36.25 | -2 | 11,237 | -0.02% |
|
2022/02/07 | 3 | 35.10 | 5 | 35.28 | 35.40 | -2 | 11,214 | -0.02% |
|
2022/01/26 | 2 | 34.35 | 2 | 34.45 | 34.30 | 0 | 11,199 | 0.00% |
|
2022/01/25 | 13 | 34.43 | 1 | 34.35 | 34.05 | 12 | 11,179 | 0.11% |
|
2022/01/24 | 5 | 34.59 | 0 | 0.00 | 35.05 | 5 | 11,147 | 0.04% |
|
2022/01/21 | 17 | 35.49 | 4 | 36.14 | 35.15 | 13 | 11,095 | 0.12% |
|
2022/01/20 | 6 | 36.33 | 2 | 36.50 | 36.50 | 4 | 11,015 | 0.04% |
|
2022/01/19 | 7 | 37.18 | 2 | 36.90 | 36.80 | 5 | 10,972 | 0.05% |
|
2022/01/18 | 6 | 37.78 | 0 | 0.00 | 37.45 | 6 | 10,922 | 0.05% |
|
2022/01/17 | 4 | 36.95 | 5 | 37.69 | 38.00 | -1 | 10,841 | -0.01% |
|
2022/01/14 | 7.3 | 36.84 | 6 | 36.68 | 36.70 | 1.3 | 10,743 | 0.01% |
|
2022/01/13 | 19 | 38.41 | 14 | 38.12 | 38.25 | 5 | 10,644 | 0.05% |
|
2022/01/12 | 1.1 | 36.58 | 3 | 37.13 | 37.10 | -1.9 | 10,323 | -0.02% |
|
2022/01/11 | 105.3 | 36.71 | 11 | 36.41 | 36.30 | 94.3 | 10,211 | 0.92% |
大買/
|
2022/01/10 | 15.2 | 37.82 | 10 | 38.05 | 37.80 | 5.2 | 10,056 | 0.05% |
|
2022/01/07 | 110.5 | 38.07 | 49 | 38.04 | 38.05 | 61.4 | 9,946 | 0.62% |
大買/
|
2022/01/06 | 45 | 40.05 | 1 | 40.05 | 39.70 | 44 | 9,662 | 0.46% |
|
2022/01/05 | 115 | 42.89 | 81.1 | 41.95 | 41.05 | 33.9 | 9,337 | 0.36% |
大買/
|
2022/01/04 | 45.4 | 40.26 | 44 | 40.34 | 40.90 | 1.4 | 8,049 | 0.02% |
|
2022/01/03 | 8 | 38.43 | 238.1 | 37.96 | 38.30 | -230.1 | 7,227 | -3.18% |
大賣/鉅額交易
|
2021/12/30 | 40 | 36.78 | 0 | 0.00 | 36.70 | 40 | 6,869 | 0.58% |
|
2021/12/29 | 94 | 37.09 | 2 | 36.80 | 37.15 | 92 | 6,820 | 1.35% |
|
2021/12/28 | 116 | 37.48 | 8.1 | 37.74 | 37.40 | 107.9 | 6,730 | 1.60% |
大買/鉅額交易
|
2021/12/27 | 24 | 38.83 | 33.4 | 39.19 | 38.40 | -9.4 | 6,548 | -0.14% |
|
2021/12/24 | 11 | 37.40 | 14 | 37.37 | 37.30 | -3 | 6,025 | -0.05% |
|
2021/12/23 | 0 | 0.00 | 8 | 36.69 | 36.65 | -8 | 5,825 | -0.14% |
|
2021/12/22 | 0 | 0.00 | 3 | 36.57 | 36.15 | -3 | 5,748 | -0.05% |
|
2021/12/21 | 6 | 35.83 | 7 | 36.23 | 36.45 | -1 | 5,694 | -0.02% |
|
2021/12/20 | 7 | 35.92 | 5 | 36.30 | 36.15 | 2 | 5,572 | 0.04% |
|
2021/12/17 | 11 | 35.76 | 10.5 | 35.67 | 35.90 | 0.5 | 5,516 | 0.01% |
|
2021/12/16 | 9 | 35.81 | 14 | 35.91 | 36.35 | -5 | 5,417 | -0.09% |
|
2021/12/15 | 2 | 34.95 | 1 | 34.90 | 34.55 | 1 | 5,246 | 0.02% |
|
2021/12/14 | 11 | 34.81 | 2 | 34.80 | 34.20 | 9 | 5,221 | 0.17% |
|
2021/12/13 | 6 | 35.50 | 5 | 35.85 | 35.90 | 1 | 5,149 | 0.02% |
|
2021/12/10 | 3 | 35.45 | 3 | 35.50 | 35.50 | 0 | 5,091 | 0.00% |
|
2021/12/09 | 2.1 | 36.99 | 9 | 36.64 | 36.05 | -6.9 | 4,984 | -0.14% |
|
2021/12/08 | 7 | 35.42 | 4 | 35.33 | 35.30 | 3 | 4,801 | 0.06% |
|
2021/12/07 | 12 | 35.24 | 4 | 35.34 | 35.40 | 8 | 4,739 | 0.17% |
|
2021/12/06 | 5 | 34.90 | 15 | 35.02 | 35.10 | -10 | 4,643 | -0.22% |
|
2021/12/03 | 3 | 36.35 | 23 | 36.13 | 36.00 | -20 | 4,528 | -0.44% |
|
2021/12/02 | 35 | 37.46 | 24.2 | 37.53 | 36.25 | 10.8 | 4,391 | 0.25% |
|
2021/12/01 | 136.1 | 37.98 | 113.9 | 37.95 | 38.25 | 22.2 | 3,992 | 0.56% |
大買/大賣/
|
2021/11/30 | 9 | 34.82 | 19 | 35.72 | 36.60 | -10 | 2,608 | -0.38% |
|
2021/11/29 | 3 | 32.65 | 4 | 32.29 | 33.30 | -1 | 2,278 | -0.04% |
|
2021/11/26 | 3 | 33.10 | 8 | 32.99 | 32.90 | -5 | 2,146 | -0.23% |
|
2021/11/25 | 4.1 | 32.25 | 2 | 32.13 | 32.15 | 2.1 | 2,010 | 0.10% |
|
2021/11/24 | 4 | 32.54 | 8 | 32.28 | 32.80 | -4 | 1,949 | -0.21% |
|
2021/11/23 | 6 | 31.73 | 1 | 31.80 | 31.35 | 5 | 1,903 | 0.26% |
|
2021/11/22 | 6 | 32.63 | 9 | 32.51 | 32.45 | -3 | 1,855 | -0.16% |
|
2021/11/19 | 21 | 33.48 | 10 | 33.09 | 33.20 | 11 | 1,799 | 0.61% |
|
2021/11/18 | 26 | 34.31 | 19 | 34.52 | 34.10 | 7 | 1,717 | 0.41% |
|
2021/11/17 | 27 | 33.29 | 48 | 33.37 | 33.00 | -21 | 1,372 | -1.53% |
|
2021/11/16 | 18 | 30.20 | 9 | 30.10 | 31.15 | 9 | 956 | 0.94% |
|
2021/11/15 | 4 | 29.79 | 1 | 29.80 | 29.80 | 3 | 908 | 0.33% |
|
2021/11/12 | 6 | 29.85 | 3 | 29.85 | 29.75 | 3 | 910 | 0.33% |
|
2021/11/11 | 2 | 29.35 | 0 | 0.00 | 29.20 | 2 | 897 | 0.22% |
|
2021/11/09 | 5 | 29.75 | 0 | 0.00 | 29.90 | 5 | 924 | 0.54% |
|
2021/11/08 | 2 | 29.83 | 0 | 0.00 | 29.90 | 2 | 946 | 0.21% |
|
2021/11/05 | 1 | 29.60 | 1 | 29.90 | 29.85 | 0 | 950 | 0.00% |
|
2021/11/04 | 0 | 0.00 | 2 | 30.05 | 29.85 | -2 | 957 | -0.21% |
|
2021/11/02 | 4 | 29.48 | 2 | 29.78 | 29.05 | 2 | 954 | 0.21% |
|
2021/10/28 | 2 | 30.18 | 2 | 30.15 | 29.95 | 0 | 936 | 0.00% |
|
2021/10/27 | 2 | 29.65 | 3 | 29.87 | 29.80 | -1 | 934 | -0.11% |
|
2021/10/26 | 0 | 0.00 | 2 | 29.60 | 29.65 | -2 | 939 | -0.21% |
|
2021/10/25 | 0 | 0.00 | 4 | 29.33 | 29.30 | -4 | 938 | -0.43% |
|
2021/10/22 | 2 | 28.85 | 1 | 29.05 | 29.00 | 1 | 958 | 0.10% |
|
2021/10/21 | 6 | 29.05 | 6 | 28.88 | 28.55 | 0 | 974 | 0.00% |
|
2021/10/20 | 2 | 28.60 | 0 | 0.00 | 28.65 | 2 | 959 | 0.21% |
|
2021/10/19 | 1 | 28.50 | 0 | 0.00 | 28.80 | 1 | 978 | 0.10% |
|
2021/10/13 | 5 | 27.45 | 2 | 27.45 | 27.50 | 3 | 1,235 | 0.24% |
|
2021/10/08 | 1 | 28.30 | 0 | 0.00 | 28.40 | 1 | 1,397 | 0.07% |
|
2021/10/06 | 1 | 27.90 | 1 | 28.05 | 27.60 | 0 | 1,519 | 0.00% |
|
2021/10/05 | 1 | 27.95 | 0 | 0.00 | 28.10 | 1 | 1,566 | 0.06% |
|
2021/10/04 | 2 | 28.50 | 0 | 0.00 | 28.20 | 2 | 1,593 | 0.13% |
|
2021/10/01 | 2 | 28.75 | 0 | 0.00 | 28.10 | 2 | 1,620 | 0.12% |
|
2021/09/30 | 0 | 0.00 | 1 | 29.15 | 29.15 | -1 | 1,658 | -0.06% |
|
2021/09/29 | 1 | 28.90 | 0 | 0.00 | 28.90 | 1 | 1,686 | 0.06% |
|
2021/09/23 | 1 | 30.30 | 0 | 0.00 | 30.30 | 1 | 1,764 | 0.06% |
|
2021/09/22 | 0 | 0.00 | 0.4 | 30.40 | 30.30 | -0.4 | 1,790 | -0.02% |
|
2021/09/17 | 0 | 0.00 | 1 | 30.60 | 30.80 | -1 | 1,817 | -0.06% |
|
2021/09/16 | 1 | 29.90 | 0 | 0.00 | 30.00 | 1 | 1,865 | 0.05% |
|
2021/09/13 | 2 | 30.15 | 0 | 0.00 | 30.20 | 2 | 2,245 | 0.09% |
|
2021/09/09 | 3 | 30.48 | 0 | 0.00 | 30.50 | 3 | 2,262 | 0.13% |
|
2021/09/08 | 4 | 31.30 | 0 | 0.00 | 30.60 | 4 | 2,263 | 0.18% |
|
2021/09/07 | 3 | 31.83 | 5 | 31.95 | 31.75 | -2 | 2,266 | -0.09% |
|
2021/09/06 | 6 | 32.63 | 1 | 32.50 | 32.35 | 5 | 2,289 | 0.22% |
|
2021/09/03 | 0 | 0.00 | 11 | 32.32 | 32.45 | -11 | 2,295 | -0.48% |
|
2021/08/27 | 2 | 31.00 | 2 | 31.28 | 31.30 | 0 | 2,274 | 0.00% |
|
2021/08/26 | 0.1 | 30.75 | 0 | 0.00 | 30.65 | 0.1 | 2,267 | 0.00% |
|
2021/08/24 | 1 | 30.75 | 0 | 0.00 | 30.60 | 1 | 2,307 | 0.04% |
|
2021/08/23 | 0 | 0.00 | 3 | 30.78 | 30.95 | -3 | 2,328 | -0.13% |
|
2021/08/20 | 6 | 29.80 | 0 | 0.00 | 29.80 | 6 | 2,351 | 0.26% |
|
2021/08/19 | 1 | 30.20 | 0 | 0.00 | 29.85 | 1 | 2,381 | 0.04% |
|
2021/08/17 | 5 | 30.00 | 1 | 29.80 | 29.65 | 4 | 2,404 | 0.17% |
|
2021/08/16 | 1 | 30.65 | 0 | 0.00 | 30.35 | 1 | 2,420 | 0.04% |
|
2021/08/13 | 0 | 0.00 | 2 | 32.00 | 32.15 | -2 | 2,417 | -0.08% |
|
2021/08/12 | 0 | 0.00 | 8 | 32.01 | 32.25 | -8 | 2,430 | -0.33% |
|
2021/08/11 | 5 | 31.25 | 0 | 0.00 | 30.65 | 5 | 2,426 | 0.21% |
|
2021/08/10 | 1 | 31.10 | 0 | 0.00 | 31.00 | 1 | 2,457 | 0.04% |
|
2021/08/09 | 1 | 31.85 | 0 | 0.00 | 31.65 | 1 | 2,515 | 0.04% |
|
2021/08/06 | 0 | 0.00 | 1 | 32.05 | 32.10 | -1 | 2,590 | -0.04% |
|
2021/08/04 | 0 | 0.00 | 1 | 32.40 | 32.45 | -1 | 2,797 | -0.04% |
|
2021/08/02 | 0 | 0.00 | 2 | 32.50 | 32.50 | -2 | 2,869 | -0.07% |
|
2021/07/30 | 1 | 32.95 | 0 | 0.00 | 32.20 | 1 | 2,889 | 0.03% |
|
2021/07/29 | 1 | 32.80 | 0 | 0.00 | 32.80 | 1 | 2,917 | 0.03% |
|
2021/07/28 | 12 | 32.25 | 2 | 32.20 | 32.20 | 10 | 2,963 | 0.34% |
|
2021/07/26 | 2 | 33.35 | 0 | 0.00 | 33.65 | 2 | 3,102 | 0.06% |
|
2021/07/21 | 4 | 32.99 | 4 | 33.45 | 32.85 | 0 | 3,229 | 0.00% |
|
2021/07/20 | 1 | 33.65 | 14 | 33.79 | 34.00 | -13 | 3,227 | -0.40% |
|
2021/07/19 | 9 | 35.01 | 4 | 34.25 | 34.25 | 5 | 3,249 | 0.15% |
|
2021/07/16 | 3 | 34.65 | 8 | 35.25 | 35.75 | -5 | 3,231 | -0.15% |
|
2021/07/14 | 2 | 32.90 | 15 | 33.41 | 33.90 | -13 | 3,229 | -0.40% |
|
2021/07/13 | 2 | 34.73 | 17 | 34.30 | 33.40 | -15 | 3,315 | -0.45% |
|
2021/07/12 | 7 | 33.96 | 0 | 0.00 | 33.95 | 7 | 3,286 | 0.21% |
|
2021/07/09 | 2 | 33.00 | 3 | 33.85 | 33.80 | -1 | 3,356 | -0.03% |
|
2021/07/08 | 3 | 33.50 | 10 | 33.41 | 33.50 | -7 | 3,378 | -0.21% |
|
2021/07/07 | 2 | 33.10 | 0 | 0.00 | 33.55 | 2 | 3,421 | 0.06% |
|
2021/07/06 | 16 | 33.41 | 0 | 0.00 | 32.70 | 16 | 3,424 | 0.47% |
|
2021/07/05 | 1 | 33.05 | 7 | 33.06 | 33.00 | -6 | 3,430 | -0.17% |
|
2021/07/02 | 7 | 32.40 | 0 | 0.00 | 32.80 | 7 | 3,423 | 0.20% |
|
2021/07/01 | 3 | 33.05 | 0 | 0.00 | 32.30 | 3 | 3,442 | 0.09% |
|
2021/06/29 | 0 | 0.00 | 1 | 33.05 | 32.70 | -1 | 3,465 | -0.03% |
|
2021/06/28 | 3 | 33.23 | 0 | 0.00 | 33.25 | 3 | 3,450 | 0.09% |
|
2021/06/25 | 0 | 0.00 | 1 | 33.25 | 33.05 | -1 | 3,431 | -0.03% |
|
2021/06/24 | 33.1 | 33.33 | 16 | 33.53 | 33.55 | 17.1 | 3,394 | 0.50% |
|
2021/06/23 | 12 | 34.08 | 0 | 0.00 | 34.20 | 12 | 3,192 | 0.38% |
|
2021/06/21 | 1 | 30.25 | 0 | 0.00 | 30.40 | 1 | 3,044 | 0.03% |
|
2021/06/17 | 1 | 30.15 | 1 | 30.30 | 30.50 | 0 | 3,119 | 0.00% |
|
2021/06/16 | 0 | 0.00 | 1 | 30.50 | 30.35 | -1 | 3,125 | -0.03% |
|
2021/06/15 | 0 | 0.00 | 21 | 29.87 | 30.20 | -21 | 3,126 | -0.67% |
|
2021/06/11 | 0 | 0.00 | 22 | 29.65 | 29.35 | -22 | 3,131 | -0.70% |
|
2021/06/10 | 0 | 0.00 | 2 | 29.50 | 29.50 | -2 | 3,133 | -0.06% |
|
2021/06/09 | 2 | 29.10 | 0 | 0.00 | 29.10 | 2 | 3,142 | 0.06% |
|
2021/06/08 | 0 | 0.00 | 3 | 29.63 | 29.50 | -3 | 3,152 | -0.10% |
|
2021/06/07 | 2 | 29.20 | 1 | 29.00 | 29.35 | 1 | 3,182 | 0.03% |
|
2021/06/04 | 7 | 29.33 | 2 | 29.65 | 29.65 | 5 | 3,206 | 0.16% |
|
2021/06/03 | 5 | 29.70 | 21 | 29.73 | 29.70 | -16 | 3,225 | -0.50% |
|
2021/06/02 | 1 | 29.70 | 20 | 29.56 | 29.50 | -19 | 3,234 | -0.59% |
|
2021/06/01 | 1 | 30.25 | 5 | 29.94 | 30.15 | -4 | 3,224 | -0.12% |
|
2021/05/31 | 22.1 | 29.19 | 3 | 29.23 | 28.90 | 19.1 | 3,252 | 0.59% |
|
2021/05/28 | 20 | 28.85 | 1 | 29.00 | 29.05 | 19 | 3,252 | 0.58% |
|
2021/05/27 | 23 | 28.43 | 1 | 28.40 | 28.30 | 22 | 3,277 | 0.67% |
|
2021/05/26 | 4 | 28.01 | 6 | 28.38 | 28.40 | -2 | 3,277 | -0.06% |
|
2021/05/25 | 26 | 27.63 | 22 | 27.93 | 27.80 | 4 | 3,291 | 0.12% |
|
2021/05/24 | 0 | 0.00 | 3 | 27.45 | 28.10 | -3 | 3,308 | -0.09% |
|
2021/05/21 | 0 | 0.00 | 2 | 26.50 | 26.55 | -2 | 3,338 | -0.06% |
|
2021/05/20 | 4 | 26.06 | 0 | 0.00 | 26.05 | 4 | 3,412 | 0.12% |
|
2021/05/19 | 4 | 25.86 | 7 | 26.39 | 26.60 | -3 | 3,465 | -0.09% |
|
2021/05/18 | 5 | 25.55 | 3 | 25.97 | 26.25 | 2 | 3,505 | 0.06% |
|
2021/05/17 | 6 | 23.96 | 16 | 24.63 | 24.00 | -10 | 3,501 | -0.29% |
|
2021/05/14 | 11 | 26.07 | 38 | 26.09 | 26.50 | -27 | 3,456 | -0.78% |
|
2021/05/13 | 7 | 25.80 | 2 | 25.45 | 25.25 | 5 | 3,380 | 0.15% |
|
2021/05/12 | 6 | 28.65 | 0 | 0.00 | 26.95 | 6 | 3,294 | 0.18% |
|
2021/05/11 | 14 | 30.18 | 10 | 30.19 | 29.60 | 4 | 3,214 | 0.12% |
|
2021/05/10 | 2 | 31.38 | 0 | 0.00 | 31.25 | 2 | 3,191 | 0.06% |
|
2021/05/07 | 1 | 31.75 | 5 | 31.67 | 31.80 | -4 | 3,225 | -0.12% |
|
2021/05/06 | 2 | 31.15 | 2 | 31.95 | 31.15 | 0 | 3,243 | 0.00% |
|
2021/05/05 | 3 | 31.60 | 3 | 31.97 | 31.40 | 0 | 3,243 | 0.00% |
|
2021/05/04 | 6 | 32.48 | 2 | 31.75 | 32.25 | 4 | 3,256 | 0.12% |
|
2021/05/03 | 11 | 34.40 | 2 | 33.80 | 33.60 | 9 | 3,316 | 0.27% |
|
2021/04/29 | 4 | 36.50 | 0 | 0.00 | 36.45 | 4 | 3,274 | 0.12% |
|
2021/04/28 | 0 | 0.00 | 3 | 35.57 | 35.75 | -3 | 3,288 | -0.09% |
|
2021/04/27 | 1 | 35.25 | 1 | 35.45 | 35.30 | 0 | 3,467 | 0.00% |
|
2021/04/26 | 1 | 36.25 | 2 | 36.13 | 36.00 | -1 | 4,181 | -0.02% |
|
2021/04/23 | 5 | 35.95 | 2 | 35.60 | 36.00 | 3 | 4,615 | 0.06% |
|
2021/04/22 | 11 | 36.29 | 4 | 36.16 | 35.25 | 7 | 4,700 | 0.15% |
|
2021/04/21 | 8 | 36.26 | 1.1 | 36.43 | 36.25 | 6.9 | 4,661 | 0.15% |
|
2021/04/20 | 4 | 36.35 | 0 | 0.00 | 36.90 | 4 | 4,684 | 0.09% |
|
2021/04/19 | 10 | 35.93 | 2 | 35.95 | 36.00 | 8 | 4,683 | 0.17% |
|
2021/04/16 | 6 | 34.73 | 22.1 | 34.85 | 34.65 | -16.1 | 4,675 | -0.34% |
|
2021/04/15 | 2 | 34.83 | 1 | 35.40 | 34.90 | 1 | 4,761 | 0.02% |
|
2021/04/14 | 15 | 33.52 | 0 | 0.00 | 33.90 | 15 | 4,862 | 0.31% |
|
2021/04/13 | 12 | 34.23 | 26 | 34.39 | 33.85 | -14 | 5,104 | -0.27% |
|
2021/04/12 | 16 | 34.26 | 0 | 0.00 | 34.30 | 16 | 5,543 | 0.29% |
|
2021/04/09 | 0 | 0.00 | 12 | 33.83 | 33.65 | -12 | 5,732 | -0.21% |
|
2021/04/08 | 0.1 | 33.20 | 0 | 0.00 | 33.40 | 0.1 | 5,740 | 0.00% |
|
2021/04/07 | 12.1 | 33.46 | 3 | 33.60 | 33.45 | 9.1 | 5,873 | 0.15% |
|
2021/04/06 | 2 | 33.50 | 24 | 33.33 | 33.60 | -22 | 6,092 | -0.36% |
|
2021/04/01 | 18 | 32.63 | 0 | 0.00 | 32.70 | 18 | 6,059 | 0.30% |
|
2021/03/31 | 2 | 32.68 | 1 | 32.60 | 32.85 | 1 | 6,065 | 0.02% |
|
2021/03/30 | 1.1 | 32.65 | 10 | 32.80 | 32.60 | -8.9 | 6,075 | -0.15% |
|
2021/03/29 | 1 | 32.55 | 0 | 0.00 | 32.60 | 1 | 6,070 | 0.02% |
|
2021/03/26 | 10 | 32.60 | 0 | 0.00 | 32.65 | 10 | 6,096 | 0.16% |
|
2021/03/25 | 4 | 32.46 | 0 | 0.00 | 32.50 | 4 | 6,184 | 0.06% |
|
2021/03/23 | 1 | 32.60 | 1 | 32.75 | 32.45 | 0 | 6,223 | 0.00% |
|
2021/03/22 | 11 | 33.20 | 0 | 0.00 | 33.20 | 11 | 6,180 | 0.18% |
|
2021/03/19 | 0 | 0.00 | 7 | 33.74 | 33.95 | -7 | 6,175 | -0.11% |
|
2021/03/18 | 0 | 0.00 | 10 | 34.05 | 34.15 | -10 | 6,207 | -0.16% |
|
2021/03/17 | 1 | 34.20 | 0 | 0.00 | 33.95 | 1 | 6,244 | 0.02% |
|
2021/03/15 | 0 | 0.00 | 2 | 33.60 | 33.70 | -2 | 6,272 | -0.03% |
|
2021/03/12 | 2 | 33.68 | 0 | 0.00 | 33.60 | 2 | 6,293 | 0.03% |
|
2021/03/11 | 0 | 0.00 | 5 | 33.70 | 33.55 | -5 | 6,354 | -0.08% |
|
2021/03/10 | 3.3 | 33.69 | 8 | 34.04 | 33.60 | -4.7 | 6,380 | -0.07% |
|
2021/03/09 | 3 | 32.55 | 0 | 0.00 | 32.75 | 3 | 6,416 | 0.05% |
|
2021/03/05 | 0 | 0.00 | 16 | 33.60 | 33.40 | -16 | 6,446 | -0.25% |
|
2021/03/04 | 13 | 33.75 | 0 | 0.00 | 33.60 | 13 | 6,515 | 0.20% |
|
2021/03/03 | 2 | 34.20 | 7 | 34.38 | 34.35 | -5 | 6,620 | -0.08% |
|
2021/03/02 | 17 | 34.36 | 20 | 34.78 | 34.05 | -3 | 6,742 | -0.04% |
|
2021/02/26 | 1 | 34.00 | 0 | 0.00 | 33.95 | 1 | 6,710 | 0.01% |
|
2021/02/25 | 8 | 34.11 | 1 | 34.10 | 34.05 | 7 | 6,719 | 0.10% |
|
2021/02/24 | 8 | 34.49 | 12 | 34.40 | 34.25 | -4 | 6,732 | -0.06% |
|
2021/02/23 | 4 | 34.90 | 4 | 34.80 | 34.90 | 0 | 6,718 | 0.00% |
|
2021/02/22 | 4 | 34.91 | 8 | 34.97 | 35.30 | -4 | 6,683 | -0.06% |
|
2021/02/19 | 1 | 33.55 | 0 | 0.00 | 34.05 | 1 | 6,639 | 0.02% |
|
2021/02/18 | 4 | 33.10 | 2 | 32.90 | 33.20 | 2 | 6,586 | 0.03% |
|
2021/02/17 | 4 | 32.73 | 0 | 0.00 | 32.65 | 4 | 6,552 | 0.06% |
|
2021/02/05 | 13 | 32.32 | 3 | 32.45 | 32.45 | 10 | 6,541 | 0.15% |
|
2021/02/04 | 1 | 32.25 | 1 | 32.60 | 32.40 | 0 | 6,563 | 0.00% |
|
2021/02/03 | 7 | 32.81 | 2 | 32.70 | 32.60 | 5 | 6,609 | 0.08% |
|
2021/02/02 | 3 | 33.10 | 0 | 0.00 | 32.70 | 3 | 6,673 | 0.04% |
|
2021/02/01 | 15 | 32.54 | 7 | 32.34 | 32.55 | 8 | 6,707 | 0.12% |
|
2021/01/28 | 10 | 33.76 | 10 | 33.70 | 33.80 | 0 | 6,700 | 0.00% |
|
2021/01/26 | 1 | 34.20 | 4 | 34.10 | 33.90 | -3 | 6,712 | -0.04% |
|
2021/01/25 | 2 | 33.90 | 13 | 34.31 | 34.80 | -11 | 6,707 | -0.16% |
|
2021/01/22 | 2 | 35.35 | 1 | 35.05 | 35.50 | 1 | 6,675 | 0.01% |
|
2021/01/21 | 4 | 35.83 | 20 | 35.48 | 35.05 | -16 | 6,716 | -0.24% |
|
2021/01/20 | 13 | 36.59 | 14 | 37.12 | 36.20 | -1 | 6,682 | -0.01% |
|
2021/01/19 | 52 | 38.42 | 19 | 38.88 | 37.75 | 33 | 6,638 | 0.50% |
|
2021/01/18 | 37 | 38.09 | 17 | 38.01 | 36.85 | 20 | 6,136 | 0.33% |
|
2021/01/15 | 11 | 37.22 | 3 | 36.82 | 36.75 | 8 | 5,924 | 0.14% |
|
2021/01/13 | 1 | 36.50 | 3 | 36.42 | 35.75 | -2 | 6,219 | -0.03% |
|
2021/01/12 | 2 | 36.15 | 4 | 35.58 | 35.25 | -2 | 6,193 | -0.03% |
|
2021/01/11 | 2 | 36.90 | 2 | 36.80 | 37.00 | 0 | 6,106 | 0.00% |
|
2021/01/08 | 5 | 36.31 | 1 | 36.20 | 36.45 | 4 | 6,031 | 0.07% |
|
2021/01/07 | 27 | 36.89 | 21 | 36.71 | 37.05 | 6 | 5,911 | 0.10% |
|
2021/01/06 | 13 | 36.07 | 16 | 35.56 | 35.10 | -3 | 5,766 | -0.05% |
|
2021/01/05 | 34 | 36.58 | 50 | 36.40 | 36.55 | -16 | 5,587 | -0.29% |
|
2021/01/04 | 9 | 33.76 | 22 | 34.75 | 34.85 | -13 | 5,114 | -0.25% |
|
2020/12/31 | 10 | 31.73 | 1 | 31.60 | 31.70 | 9 | 4,933 | 0.18% |
|
2020/12/30 | 14 | 32.76 | 23 | 32.88 | 32.25 | -9 | 4,946 | -0.18% |
|
2020/12/29 | 26 | 32.58 | 8 | 31.95 | 32.15 | 18 | 4,847 | 0.37% |
|
2020/12/28 | 1 | 30.35 | 5 | 30.07 | 30.30 | -4 | 4,754 | -0.08% |
|
2020/12/25 | 6 | 30.23 | 3 | 30.15 | 30.05 | 3 | 4,909 | 0.06% |
|
2020/12/24 | 2 | 29.70 | 0 | 0.00 | 29.85 | 2 | 4,891 | 0.04% |
|
2020/12/22 | 5 | 29.12 | 1 | 28.95 | 28.75 | 4 | 4,900 | 0.08% |
|
2020/12/21 | 0 | 0.00 | 35 | 28.70 | 29.05 | -35 | 4,883 | -0.72% |
|
2020/12/18 | 2 | 30.25 | 10 | 29.85 | 29.75 | -8 | 4,813 | -0.17% |
|
2020/12/17 | 0 | 0.00 | 2 | 30.15 | 30.30 | -2 | 4,791 | -0.04% |
|
2020/12/15 | 5 | 30.65 | 1 | 31.10 | 30.20 | 4 | 4,884 | 0.08% |
|
2020/12/14 | 10 | 31.00 | 5 | 30.90 | 30.70 | 5 | 4,858 | 0.10% |
|
2020/12/10 | 0 | 0.00 | 1 | 30.70 | 30.75 | -1 | 4,782 | -0.02% |
|
2020/12/09 | 0 | 0.00 | 1 | 31.15 | 31.30 | -1 | 4,758 | -0.02% |
|
2020/12/08 | 1 | 30.95 | 0 | 0.00 | 30.80 | 1 | 4,720 | 0.02% |
|
2020/12/07 | 2 | 30.65 | 2 | 30.95 | 31.05 | 0 | 4,696 | 0.00% |
|
2020/12/04 | 5 | 31.65 | 2 | 31.25 | 31.15 | 3 | 4,639 | 0.06% |
|
2020/12/03 | 12 | 31.51 | 2 | 30.98 | 31.05 | 10 | 4,602 | 0.22% |
|
2020/12/02 | 2.1 | 31.02 | 1 | 31.30 | 30.90 | 1.1 | 4,563 | 0.02% |
|
2020/12/01 | 11 | 31.01 | 5 | 30.96 | 31.10 | 6 | 4,547 | 0.13% |
|
2020/11/30 | 1 | 31.00 | 0 | 0.00 | 31.00 | 1 | 4,542 | 0.02% |
|
2020/11/27 | 15 | 31.50 | 21 | 31.93 | 31.35 | -6 | 4,467 | -0.13% |
|
2020/11/26 | 13 | 31.29 | 3.3 | 31.28 | 31.30 | 9.7 | 4,328 | 0.22% |
|
2020/11/25 | 20 | 30.31 | 3 | 30.10 | 30.25 | 17 | 4,190 | 0.41% |
|
2020/11/24 | 0 | 0.00 | 18 | 30.25 | 30.20 | -18 | 4,168 | -0.43% |
|
2020/11/23 | 1 | 30.75 | 0 | 0.00 | 30.70 | 1 | 4,144 | 0.02% |
|
2020/11/20 | 3 | 30.40 | 3 | 30.05 | 30.05 | 0 | 4,103 | 0.00% |
|
2020/11/19 | 0 | 0.00 | 2 | 29.85 | 29.80 | -2 | 4,080 | -0.05% |
|
2020/11/18 | 0 | 0.00 | 3 | 29.82 | 30.15 | -3 | 4,067 | -0.07% |
|
2020/11/17 | 2 | 29.05 | 0 | 0.00 | 29.45 | 2 | 4,039 | 0.05% |
|
2020/11/13 | 5 | 29.20 | 0 | 0.00 | 29.15 | 5 | 4,043 | 0.12% |
|
2020/11/12 | 6 | 29.56 | 1 | 29.70 | 29.00 | 5 | 4,037 | 0.12% |
|
2020/11/09 | 0 | 0.00 | 12 | 29.85 | 30.35 | -12 | 3,870 | -0.31% |
|
2020/11/06 | 0 | 0.00 | 1 | 29.90 | 29.65 | -1 | 3,825 | -0.03% |
|
2020/11/05 | 1 | 29.50 | 0 | 0.00 | 29.45 | 1 | 3,806 | 0.03% |
|
2020/11/04 | 0 | 0.00 | 30 | 29.98 | 30.00 | -30 | 3,771 | -0.80% |
|
2020/11/03 | 6 | 30.62 | 5 | 30.25 | 30.20 | 1 | 3,734 | 0.03% |
|
2020/11/02 | 6 | 30.37 | 8 | 30.33 | 30.15 | -2 | 3,710 | -0.05% |
|
2020/10/30 | 2 | 31.50 | 1 | 31.10 | 30.30 | 1 | 3,667 | 0.03% |
|
2020/10/29 | 2 | 31.73 | 18 | 31.76 | 31.35 | -16 | 3,583 | -0.45% |
|
2020/10/28 | 28 | 33.01 | 4 | 32.76 | 31.75 | 24 | 3,478 | 0.69% |
|
2020/10/27 | 5 | 32.49 | 13 | 33.04 | 32.80 | -8 | 3,369 | -0.24% |
|
2020/10/26 | 40 | 32.62 | 15 | 31.96 | 32.60 | 25 | 3,212 | 0.78% |
|
2020/10/23 | 35 | 31.13 | 47 | 31.37 | 32.25 | -12 | 2,970 | -0.40% |
|
2020/10/22 | 23 | 30.34 | 4 | 30.21 | 31.10 | 19 | 2,727 | 0.70% |
|
2020/10/21 | 6 | 30.15 | 7 | 29.31 | 29.35 | -1 | 2,551 | -0.04% |
|
2020/10/20 | 2 | 28.73 | 6 | 28.75 | 28.70 | -4 | 2,302 | -0.17% |
|
2020/10/19 | 1 | 28.40 | 14 | 28.50 | 28.40 | -13 | 2,282 | -0.57% |
|
2020/10/16 | 2 | 28.15 | 24 | 28.01 | 28.00 | -22 | 2,283 | -0.96% |
|
2020/10/15 | 4 | 28.43 | 0 | 0.00 | 28.20 | 4 | 2,335 | 0.17% |
|
2020/10/14 | 30 | 29.09 | 6 | 28.35 | 28.35 | 24 | 2,469 | 0.97% |
|
2020/10/13 | 13 | 28.95 | 12 | 28.95 | 29.00 | 1 | 2,536 | 0.04% |
|
2020/10/12 | 1 | 28.40 | 1 | 28.50 | 28.10 | 0 | 2,429 | 0.00% |
|
2020/10/08 | 17 | 28.16 | 0 | 0.00 | 28.60 | 17 | 2,395 | 0.71% |
|
2020/10/05 | 35 | 28.06 | 35 | 28.29 | 28.40 | 0 | 2,246 | 0.00% |
|
2020/09/30 | 0 | 0.00 | 39 | 28.85 | 29.05 | -39 | 2,102 | -1.86% |
|
2020/09/28 | 25 | 27.09 | 2 | 27.15 | 27.05 | 23 | 1,943 | 1.18% |
|
2020/09/23 | 8 | 27.39 | 37 | 26.89 | 27.00 | -29 | 1,912 | -1.52% |
|
2020/09/22 | 1 | 27.65 | 2 | 27.75 | 27.55 | -1 | 1,895 | -0.05% |
|
2020/09/21 | 34 | 27.95 | 5 | 28.01 | 27.95 | 29 | 1,889 | 1.53% |
|
2020/09/17 | 0 | 0.00 | 4 | 26.70 | 26.80 | -4 | 1,791 | -0.22% |
|
2020/09/16 | 1 | 26.80 | 0 | 0.00 | 26.65 | 1 | 1,790 | 0.06% |
|
2020/09/15 | 0 | 0.00 | 1 | 26.50 | 26.65 | -1 | 1,790 | -0.06% |
|
2020/09/14 | 1 | 26.00 | 0 | 0.00 | 26.15 | 1 | 1,789 | 0.06% |
|
2020/09/08 | 1 | 26.15 | 0 | 0.00 | 26.10 | 1 | 1,797 | 0.06% |
|
2020/09/04 | 0 | 0.00 | 5 | 26.25 | 26.25 | -5 | 1,818 | -0.27% |
|
2020/08/31 | 0.1 | 25.70 | 0 | 0.00 | 25.45 | 0.1 | 1,973 | 0.01% |
|
2020/08/25 | 4 | 26.00 | 0 | 0.00 | 25.85 | 4 | 2,031 | 0.20% |
|
2020/08/20 | 0 | 0.00 | 2 | 24.60 | 24.90 | -2 | 2,002 | -0.10% |
|
2020/08/18 | 2 | 26.05 | 0 | 0.00 | 25.85 | 2 | 1,957 | 0.10% |
|
2020/08/17 | 0 | 0.00 | 10 | 25.90 | 26.00 | -10 | 1,962 | -0.51% |
|
2020/08/07 | 0 | 0.00 | 2 | 26.15 | 26.25 | -2 | 2,203 | -0.09% |
|
2020/08/05 | 8 | 26.51 | 0 | 0.00 | 26.75 | 8 | 2,214 | 0.36% |
|
2020/08/04 | 0 | 0.00 | 2 | 26.15 | 26.30 | -2 | 2,226 | -0.09% |
|
2020/07/30 | 0 | 0.00 | 3 | 25.57 | 25.55 | -3 | 2,210 | -0.14% |
|
2020/07/29 | 2 | 25.70 | 0 | 0.00 | 25.55 | 2 | 2,203 | 0.09% |
|
2020/07/23 | 0 | 0.00 | 5 | 28.30 | 27.95 | -5 | 2,116 | -0.24% |
|
2020/07/22 | 5 | 28.42 | 0 | 0.00 | 28.10 | 5 | 2,106 | 0.24% |
|
2020/07/21 | 13 | 28.26 | 11 | 28.45 | 28.40 | 2 | 2,076 | 0.10% |
|
2020/07/20 | 2 | 28.35 | 2 | 27.83 | 28.80 | 0 | 1,992 | 0.00% |
|
2020/07/17 | 2 | 27.38 | 0 | 0.00 | 27.40 | 2 | 1,849 | 0.11% |
|
2020/07/16 | 0 | 0.00 | 1 | 26.05 | 26.05 | -1 | 1,725 | -0.06% |
|
2020/07/13 | 2 | 26.05 | 0 | 0.00 | 26.05 | 2 | 1,759 | 0.11% |
|
2020/07/10 | 1 | 25.55 | 3 | 25.92 | 25.55 | -2 | 1,801 | -0.11% |
|
2020/07/09 | 3 | 26.70 | 0 | 0.00 | 25.95 | 3 | 1,811 | 0.17% |
|
2020/07/07 | 2 | 26.45 | 2 | 26.70 | 26.30 | 0 | 1,808 | 0.00% |
|
2020/07/03 | 0 | 0.00 | 3 | 26.70 | 26.50 | -3 | 1,833 | -0.16% |
|
2020/07/02 | 1 | 26.65 | 0 | 0.00 | 26.70 | 1 | 1,848 | 0.05% |
|
2020/07/01 | 3 | 26.50 | 2 | 26.50 | 26.50 | 1 | 1,858 | 0.05% |
|
2020/06/30 | 0 | 0.00 | 1 | 26.50 | 26.45 | -1 | 1,858 | -0.05% |
|
2020/06/29 | 1 | 25.70 | 0 | 0.00 | 25.65 | 1 | 1,847 | 0.05% |
|
2020/06/22 | 0 | 0.00 | 4 | 26.05 | 26.00 | -4 | 1,867 | -0.21% |
|
2020/06/19 | 1 | 26.55 | 0 | 0.00 | 26.10 | 1 | 1,903 | 0.05% |
|
2020/06/18 | 2 | 26.60 | 0 | 0.00 | 26.60 | 2 | 1,912 | 0.10% |
|
2020/06/17 | 1 | 26.65 | 0 | 0.00 | 26.40 | 1 | 1,924 | 0.05% |
|
2020/06/16 | 0 | 0.00 | 6 | 25.87 | 26.20 | -6 | 1,939 | -0.31% |
|
2020/06/15 | 0 | 0.00 | 1 | 25.85 | 25.40 | -1 | 1,959 | -0.05% |
|
2020/06/12 | 1 | 25.45 | 9 | 25.88 | 25.90 | -8 | 1,957 | -0.41% |
|
2020/06/11 | 5 | 26.45 | 6 | 26.53 | 26.45 | -1 | 1,960 | -0.05% |
|
2020/06/10 | 3 | 27.70 | 3 | 27.75 | 27.65 | 0 | 1,931 | 0.00% |
|
2020/06/09 | 14 | 28.79 | 7 | 26.80 | 27.95 | 7 | 1,923 | 0.36% |
|
2020/06/08 | 4 | 26.25 | 1 | 26.10 | 26.25 | 3 | 1,819 | 0.16% |
|
2020/06/05 | 1 | 26.30 | 1 | 25.85 | 26.35 | 0 | 1,804 | 0.00% |
|
2020/06/04 | 4 | 25.51 | 5 | 25.45 | 25.65 | -1 | 1,776 | -0.06% |
|
2020/06/03 | 0 | 0.00 | 4 | 25.23 | 26.00 | -4 | 1,776 | -0.23% |
|
2020/06/02 | 0 | 0.00 | 20 | 24.37 | 24.45 | -20 | 1,726 | -1.16% |
|
2020/06/01 | 3 | 24.30 | 61 | 24.33 | 24.50 | -58 | 1,730 | -3.35% |
|
2020/05/29 | 1 | 24.05 | 0 | 0.00 | 23.85 | 1 | 1,724 | 0.06% |
|
2020/05/27 | 0 | 0.00 | 1 | 24.50 | 24.35 | -1 | 1,751 | -0.06% |
|
2020/05/26 | 1 | 24.50 | 0 | 0.00 | 24.40 | 1 | 1,767 | 0.06% |
|
2020/05/25 | 0 | 0.00 | 1 | 24.35 | 24.40 | -1 | 1,760 | -0.06% |
|
2020/05/22 | 2 | 24.18 | 0 | 0.00 | 24.15 | 2 | 1,760 | 0.11% |
|
2020/05/21 | 4 | 24.83 | 4 | 25.00 | 25.00 | 0 | 1,743 | 0.00% |
|
2020/05/20 | 82 | 24.98 | 5 | 25.01 | 24.25 | 77 | 1,704 | 4.52% |
|
2020/05/19 | 3 | 23.07 | 2 | 23.60 | 23.90 | 1 | 1,614 | 0.06% |
|
2020/05/18 | 3 | 21.77 | 0 | 0.00 | 21.75 | 3 | 1,557 | 0.19% |
|
2020/05/15 | 2 | 23.20 | 0 | 0.00 | 22.50 | 2 | 1,514 | 0.13% |
|
2020/05/14 | 3 | 23.27 | 0 | 0.00 | 23.05 | 3 | 1,493 | 0.20% |
|
2020/05/13 | 1 | 24.00 | 0 | 0.00 | 24.00 | 1 | 1,461 | 0.07% |
|
2020/05/12 | 1 | 24.50 | 0 | 0.00 | 24.45 | 1 | 1,455 | 0.07% |
|
2020/05/11 | 2 | 25.00 | 2 | 24.85 | 24.75 | 0 | 1,453 | 0.00% |
|
2020/05/08 | 2 | 25.00 | 0 | 0.00 | 25.15 | 2 | 1,427 | 0.14% |
|
2020/05/06 | 3 | 25.05 | 0 | 0.00 | 25.05 | 3 | 1,436 | 0.21% |
|
2020/05/05 | 7 | 24.90 | 0 | 0.00 | 25.05 | 7 | 1,438 | 0.49% |
|
2020/04/30 | 1 | 25.40 | 1 | 25.65 | 25.80 | 0 | 1,457 | 0.00% |
|
2020/04/29 | 0 | 0.00 | 1 | 25.30 | 25.25 | -1 | 1,484 | -0.07% |
|
2020/04/28 | 1 | 25.00 | 0 | 0.00 | 25.20 | 1 | 1,493 | 0.07% |
|
2020/04/27 | 3 | 24.73 | 3 | 24.90 | 24.95 | 0 | 1,534 | 0.00% |
|
2020/04/22 | 3 | 23.00 | 0 | 0.00 | 23.90 | 3 | 1,534 | 0.20% |
|
2020/04/21 | 3 | 24.00 | 1 | 23.40 | 23.30 | 2 | 1,557 | 0.13% |
|
2020/04/20 | 2 | 24.10 | 0 | 0.00 | 24.25 | 2 | 1,594 | 0.13% |
|
2020/04/17 | 0 | 0.00 | 17 | 24.21 | 23.90 | -17 | 1,640 | -1.04% |
|
2020/04/16 | 0 | 0.00 | 1 | 24.00 | 24.10 | -1 | 1,611 | -0.06% |
|
2020/04/15 | 2 | 23.78 | 1 | 23.00 | 24.45 | 1 | 1,591 | 0.06% |
|
2020/04/14 | 1 | 22.40 | 1 | 22.70 | 22.75 | 0 | 1,542 | 0.00% |
|
2020/04/13 | 2 | 22.20 | 4 | 22.50 | 22.15 | -2 | 1,530 | -0.13% |
|
2020/04/10 | 5 | 22.80 | 0 | 0.00 | 23.00 | 5 | 1,517 | 0.33% |
|
2020/04/08 | 1 | 21.85 | 1 | 22.30 | 23.15 | 0 | 1,499 | 0.00% |
|
2020/04/07 | 1 | 21.85 | 0 | 0.00 | 22.10 | 1 | 1,473 | 0.07% |
|
2020/04/06 | 14 | 20.57 | 1 | 20.90 | 21.05 | 13 | 1,455 | 0.89% |
|
2020/04/01 | 0 | 0.00 | 1 | 20.75 | 20.65 | -1 | 1,438 | -0.07% |
|
2020/03/31 | 3 | 20.72 | 1 | 21.05 | 20.80 | 2 | 1,429 | 0.14% |
|
2020/03/27 | 2 | 20.73 | 1 | 21.15 | 20.80 | 1 | 1,448 | 0.07% |
|
2020/03/26 | 1 | 20.45 | 0 | 0.00 | 20.40 | 1 | 1,456 | 0.07% |
|
2020/03/25 | 1 | 20.40 | 2 | 20.88 | 20.85 | -1 | 1,467 | -0.07% |
|
2020/03/24 | 1 | 19.45 | 1 | 19.70 | 19.60 | 0 | 1,424 | 0.00% |
|
2020/03/20 | 1 | 20.35 | 1 | 20.20 | 20.60 | 0 | 1,412 | 0.00% |
|
2020/03/19 | 1 | 19.50 | 0 | 0.00 | 19.45 | 1 | 1,384 | 0.07% |
|
2020/03/13 | 1 | 23.80 | 6 | 24.01 | 24.75 | -5 | 1,314 | -0.38% |
|
2020/03/12 | 0 | 0.00 | 1 | 26.15 | 26.40 | -1 | 1,268 | -0.08% |
|
2020/03/11 | 8 | 28.28 | 0 | 0.00 | 28.10 | 8 | 1,244 | 0.64% |
|
2020/03/10 | 0 | 0.00 | 3 | 27.75 | 28.25 | -3 | 1,239 | -0.24% |
|
2020/03/06 | 2 | 29.00 | 0 | 0.00 | 29.10 | 2 | 1,196 | 0.17% |
|
2020/03/05 | 5 | 29.70 | 1 | 29.65 | 29.45 | 4 | 1,210 | 0.33% |
|
2020/03/03 | 4 | 29.33 | 0 | 0.00 | 29.20 | 4 | 1,215 | 0.33% |
|
2020/03/02 | 6 | 28.98 | 0 | 0.00 | 28.95 | 6 | 1,214 | 0.49% |
|
2020/02/26 | 1 | 30.35 | 0 | 0.00 | 30.45 | 1 | 1,164 | 0.09% |
|
2020/02/24 | 0 | 0.00 | 10 | 30.65 | 30.70 | -10 | 1,169 | -0.86% |
|
2020/02/20 | 10 | 31.80 | 0 | 0.00 | 31.55 | 10 | 1,218 | 0.82% |
|
2020/02/17 | 1 | 30.95 | 0 | 0.00 | 31.15 | 1 | 1,410 | 0.07% |
|
2020/02/13 | 0 | 0.00 | 2 | 31.05 | 30.80 | -2 | 1,414 | -0.14% |
|
2020/02/12 | 2 | 30.50 | 0 | 0.00 | 30.50 | 2 | 1,416 | 0.14% |
|
2020/02/07 | 1 | 30.05 | 0 | 0.00 | 30.10 | 1 | 1,427 | 0.07% |
|
2020/02/06 | 0 | 0.00 | 2 | 30.35 | 30.60 | -2 | 1,441 | -0.14% |
|
2020/02/05 | 10 | 30.70 | 0 | 0.00 | 29.95 | 10 | 1,448 | 0.69% |
|
2020/02/04 | 0 | 0.00 | 1 | 29.65 | 29.75 | -1 | 1,442 | -0.07% |
|
2020/01/30 | 0 | 0.00 | 2 | 30.25 | 30.25 | -2 | 1,383 | -0.14% |
|
2020/01/20 | 0 | 0.00 | 5 | 32.90 | 32.95 | -5 | 1,332 | -0.38% |
|
2020/01/15 | 2 | 33.83 | 1 | 34.15 | 33.55 | 1 | 1,318 | 0.08% |
|
2020/01/14 | 2 | 33.60 | 1 | 33.95 | 34.00 | 1 | 1,298 | 0.08% |
|
2020/01/13 | 0 | 0.00 | 4 | 32.70 | 33.25 | -4 | 1,245 | -0.32% |
|
2020/01/10 | 0 | 0.00 | 1 | 31.75 | 31.90 | -1 | 1,242 | -0.08% |
|
2020/01/08 | 0 | 0.00 | 1 | 31.85 | 31.65 | -1 | 1,263 | -0.08% |
|
2020/01/07 | 1 | 32.30 | 0 | 0.00 | 32.30 | 1 | 1,267 | 0.08% |
|
2020/01/03 | 0 | 0.00 | 2 | 32.15 | 32.05 | -2 | 1,261 | -0.16% |
|
2020/01/02 | 0 | 32.25 | 0 | 0.00 | 32.20 | 0 | 1,269 | 0.00% |
|
2019/12/31 | 4 | 32.00 | 0 | 0.00 | 31.95 | 4 | 1,273 | 0.31% |
|
2019/12/30 | 0 | 0.00 | 1 | 31.50 | 31.40 | -1 | 1,266 | -0.08% |
|
2019/12/27 | 0 | 0.00 | 3 | 31.65 | 31.60 | -3 | 1,254 | -0.24% |
|
2019/12/23 | 0 | 0.00 | 1 | 31.65 | 31.85 | -1 | 1,231 | -0.08% |
|
2019/12/20 | 3 | 31.18 | 1 | 31.05 | 31.10 | 2 | 1,205 | 0.17% |
|
2019/12/17 | 1 | 30.55 | 137 | 30.65 | 30.65 | -136 | 1,205 | -11.28% |
大賣/鉅額交易
|
2019/12/16 | 1 | 30.75 | 0 | 0.00 | 30.70 | 1 | 1,187 | 0.08% |
|
2019/12/13 | 0 | 0.00 | 11 | 30.62 | 30.50 | -11 | 1,184 | -0.93% |
|
2019/12/12 | 0 | 0.00 | 3 | 30.60 | 30.60 | -3 | 1,175 | -0.26% |
|
2019/12/04 | 5 | 31.00 | 0 | 0.00 | 31.20 | 5 | 1,212 | 0.41% |
|
2019/11/28 | 0 | 0.00 | 2 | 31.30 | 31.25 | -2 | 1,196 | -0.17% |
|
2019/11/27 | 1 | 31.40 | 0 | 0.00 | 31.20 | 1 | 1,198 | 0.08% |
|
2019/11/20 | 2 | 32.10 | 12 | 32.18 | 32.15 | -10 | 1,172 | -0.85% |
|
2019/11/18 | 2 | 32.70 | 0 | 0.00 | 32.55 | 2 | 1,127 | 0.18% |
|
2019/11/14 | 10 | 32.00 | 1 | 31.30 | 32.15 | 9 | 1,019 | 0.88% |
|
2019/11/11 | 0 | 0.00 | 3 | 30.20 | 30.15 | -3 | 932 | -0.32% |
|
2019/11/08 | 1 | 30.30 | 0 | 0.00 | 30.20 | 1 | 910 | 0.11% |
|
2019/11/06 | 1 | 31.00 | 0 | 0.00 | 30.80 | 1 | 878 | 0.11% |
|
2019/11/04 | 0 | 0.00 | 1 | 30.75 | 30.70 | -1 | 857 | -0.12% |
|
2019/11/01 | 11 | 30.30 | 0 | 0.00 | 30.30 | 11 | 848 | 1.30% |
|
2019/10/28 | 10 | 31.70 | 0 | 0.00 | 31.80 | 10 | 833 | 1.20% |
|
2019/10/25 | 0 | 0.00 | 12 | 31.80 | 31.70 | -12 | 840 | -1.43% |
|
2019/10/24 | 2 | 32.05 | 0 | 0.00 | 32.05 | 2 | 845 | 0.24% |
|
2019/10/22 | 0 | 0.00 | 1 | 31.30 | 31.70 | -1 | 834 | -0.12% |
|
2019/10/21 | 1 | 30.90 | 1 | 31.15 | 31.05 | 0 | 817 | 0.00% |
|
2019/10/17 | 10 | 30.75 | 0 | 0.00 | 30.85 | 10 | 766 | 1.31% |
|
2019/10/16 | 2 | 30.70 | 3 | 30.30 | 30.70 | -1 | 758 | -0.13% |
|
2019/10/14 | 2 | 30.03 | 0 | 0.00 | 30.05 | 2 | 727 | 0.27% |
|
2019/10/09 | 2 | 30.03 | 1 | 30.05 | 30.00 | 1 | 713 | 0.14% |
|
2019/10/07 | 2 | 30.48 | 0 | 0.00 | 30.40 | 2 | 684 | 0.29% |
|
2019/10/04 | 1 | 31.00 | 0 | 0.00 | 30.85 | 1 | 675 | 0.15% |
|
2019/09/27 | 0 | 0.00 | 2 | 32.25 | 31.65 | -2 | 659 | -0.30% |
|
2019/09/25 | 1 | 33.20 | 10 | 33.11 | 33.30 | -9 | 645 | -1.39% |
|
2019/09/24 | 1 | 33.90 | 0 | 0.00 | 33.70 | 1 | 642 | 0.16% |
|
2019/09/23 | 1 | 33.70 | 0 | 0.00 | 33.70 | 1 | 614 | 0.16% |
|
2019/09/18 | 0 | 0.00 | 1 | 32.20 | 32.15 | -1 | 594 | -0.17% |
|
2019/09/16 | 3 | 31.90 | 3 | 32.32 | 32.00 | 0 | 598 | 0.00% |
|
2019/09/12 | 1 | 32.00 | 0 | 0.00 | 32.20 | 1 | 578 | 0.17% |
|
2019/09/11 | 3 | 31.92 | 0 | 0.00 | 32.15 | 3 | 602 | 0.50% |
|
2019/09/10 | 1 | 32.80 | 0 | 0.00 | 32.55 | 1 | 586 | 0.17% |
|
2019/09/09 | 4 | 32.86 | 0 | 0.00 | 33.20 | 4 | 585 | 0.68% |
|
2019/08/30 | 10 | 31.95 | 1 | 32.00 | 31.95 | 9 | 598 | 1.50% |
|
2019/08/28 | 1 | 30.80 | 0 | 0.00 | 30.95 | 1 | 591 | 0.17% |
|
2019/08/27 | 1 | 31.05 | 0 | 0.00 | 31.15 | 1 | 592 | 0.17% |
|
2019/08/22 | 2 | 32.00 | 0 | 0.00 | 32.10 | 2 | 599 | 0.33% |
|
2019/08/16 | 0 | 0.00 | 1 | 30.15 | 30.05 | -1 | 605 | -0.17% |
|
2019/08/15 | 4 | 29.91 | 0 | 0.00 | 29.90 | 4 | 598 | 0.67% |
|
2019/08/13 | 0 | 0.00 | 2 | 30.70 | 30.65 | -2 | 587 | -0.34% |
|
2019/08/12 | 0 | 0.00 | 0.3 | 31.05 | 31.05 | -0.3 | 609 | -0.04% |
|
2019/07/02 | 0 | 0.00 | 2 | 35.03 | 35.25 | -2 | 779 | -0.26% |
|
2019/05/29 | 0 | 0.00 | 1 | 31.30 | 30.55 | -1 | 930 | -0.11% |
|
2019/05/28 | 1 | 31.00 | 0 | 0.00 | 31.00 | 1 | 929 | 0.11% |
|
2019/05/27 | 0 | 0.00 | 1 | 31.90 | 32.05 | -1 | 947 | -0.11% |
|
2019/05/23 | 2 | 31.65 | 0 | 0.00 | 31.40 | 2 | 1,010 | 0.20% |
|
2019/05/20 | 5 | 32.35 | 1 | 32.70 | 32.15 | 4 | 1,058 | 0.38% |
|
2019/05/17 | 2 | 32.65 | 2 | 32.48 | 32.45 | 0 | 1,070 | 0.00% |
|
2019/05/15 | 1 | 34.80 | 0 | 0.00 | 34.45 | 1 | 1,118 | 0.09% |
|
2019/05/07 | 0 | 0.00 | 1 | 39.30 | 39.30 | -1 | 1,426 | -0.07% |
|
2019/04/22 | 0 | 0.00 | 3 | 39.72 | 39.85 | -3 | 1,419 | -0.21% |
|
2019/04/18 | 4 | 39.30 | 1 | 39.60 | 39.25 | 3 | 1,415 | 0.21% |
|
2019/04/17 | 0 | 0.00 | 3 | 39.72 | 39.75 | -3 | 1,413 | -0.21% |
|
2019/04/15 | 0 | 0.00 | 1 | 39.10 | 39.10 | -1 | 1,402 | -0.07% |
|
2019/04/08 | 0 | 0.00 | 2 | 39.60 | 39.45 | -2 | 1,373 | -0.15% |
|
2019/04/03 | 0 | 0.00 | 10 | 38.80 | 38.70 | -10 | 1,353 | -0.74% |
|
2019/04/02 | 1 | 38.55 | 0 | 0.00 | 38.35 | 1 | 1,342 | 0.07% |
|
2019/04/01 | 0 | 0.00 | 1 | 38.00 | 37.95 | -1 | 1,335 | -0.07% |
|
2019/03/27 | 2 | 38.40 | 0 | 0.00 | 38.35 | 2 | 1,307 | 0.15% |
|
2019/03/25 | 1 | 38.70 | 0 | 0.00 | 38.60 | 1 | 1,301 | 0.08% |
|
2019/03/22 | 13 | 39.36 | 3 | 40.17 | 39.45 | 10 | 1,288 | 0.78% |
|
2019/03/19 | 0 | 0.00 | 2 | 40.98 | 40.75 | -2 | 1,207 | -0.17% |
|
2019/03/18 | 3 | 40.87 | 0 | 0.00 | 40.95 | 3 | 1,198 | 0.25% |
|
2019/03/14 | 1 | 40.75 | 6 | 40.75 | 40.60 | -5 | 1,173 | -0.43% |
|
2019/03/12 | 0 | 0.00 | 1 | 40.85 | 40.70 | -1 | 1,189 | -0.08% |
|
2019/03/11 | 0 | 0.00 | 3 | 41.02 | 40.95 | -3 | 1,195 | -0.25% |
|
2019/03/05 | 4 | 41.68 | 1 | 41.60 | 41.65 | 3 | 1,231 | 0.24% |
|
2019/02/27 | 1 | 40.80 | 0 | 0.00 | 41.20 | 1 | 1,229 | 0.08% |
|
2019/02/26 | 3 | 41.22 | 0 | 0.00 | 41.30 | 3 | 1,228 | 0.24% |
|
2019/02/25 | 4 | 41.91 | 0 | 0.00 | 41.15 | 4 | 1,211 | 0.33% |
|
2019/02/22 | 0 | 0.00 | 3 | 42.47 | 42.85 | -3 | 1,172 | -0.26% |
|
2019/02/21 | 0 | 0.00 | 1 | 42.90 | 42.45 | -1 | 1,162 | -0.09% |
|
2019/02/20 | 0 | 0.00 | 1 | 42.60 | 42.75 | -1 | 1,169 | -0.09% |
|
2019/02/18 | 1 | 42.45 | 0 | 0.00 | 42.20 | 1 | 1,170 | 0.09% |
|
2019/02/15 | 2 | 42.80 | 0 | 0.00 | 42.65 | 2 | 1,156 | 0.17% |
|
2019/02/14 | 0 | 0.00 | 3 | 43.17 | 43.60 | -3 | 1,136 | -0.26% |
|
2019/02/13 | 12 | 42.45 | 9 | 42.52 | 43.20 | 3 | 1,068 | 0.28% |
|
2019/02/12 | 10 | 40.35 | 1 | 41.00 | 41.00 | 9 | 886 | 1.02% |
|
2019/01/25 | 1 | 38.60 | 0 | 0.00 | 38.55 | 1 | 689 | 0.14% |
|
2019/01/18 | 0 | 0.00 | 1 | 37.65 | 37.50 | -1 | 660 | -0.15% |
|
2019/01/15 | 0 | 0.00 | 1 | 37.75 | 37.75 | -1 | 679 | -0.15% |
|
2019/01/11 | 7 | 37.64 | 0 | 0.00 | 37.40 | 7 | 700 | 1.00% |
|
2019/01/10 | 0 | 0.00 | 2 | 37.50 | 37.70 | -2 | 699 | -0.29% |
|
2019/01/07 | 2 | 37.20 | 0 | 0.00 | 37.10 | 2 | 708 | 0.28% |
|
2019/01/03 | 5 | 36.45 | 0 | 0.00 | 36.55 | 5 | 767 | 0.65% |
|
2018/12/10 | 0 | 0.00 | 2 | 36.40 | 36.60 | -2 | 1,046 | -0.19% |
|
2018/12/06 | 0 | 0.00 | 1 | 36.75 | 36.60 | -1 | 1,061 | -0.09% |
|
2018/12/03 | 0 | 0.00 | 0.7 | 38.40 | 38.60 | -0.7 | 1,077 | -0.06% |
|
2018/11/29 | 2 | 39.35 | 6 | 39.29 | 39.15 | -4 | 1,088 | -0.37% |
|
2018/11/28 | 3 | 38.75 | 4 | 38.68 | 39.00 | -1 | 1,097 | -0.09% |
|
2018/11/26 | 0 | 0.00 | 1 | 37.85 | 38.45 | -1 | 1,112 | -0.09% |
|
2018/11/23 | 0 | 0.00 | 3 | 37.53 | 37.40 | -3 | 1,110 | -0.27% |
|
2018/11/21 | 0 | 0.00 | 2 | 38.30 | 38.25 | -2 | 1,110 | -0.18% |
|
2018/11/19 | 4 | 38.06 | 1 | 38.40 | 37.65 | 3 | 1,128 | 0.27% |
|
2018/11/16 | 3 | 37.82 | 0 | 0.00 | 37.90 | 3 | 1,147 | 0.26% |
|
2018/10/31 | 0 | 0.00 | 3 | 34.40 | 34.50 | -3 | 1,255 | -0.24% |
|
2018/10/30 | 1 | 33.90 | 10 | 33.62 | 33.80 | -9 | 1,273 | -0.71% |
|
2018/10/29 | 0 | 0.00 | 10 | 33.40 | 33.60 | -10 | 1,290 | -0.78% |
|
2018/10/24 | 1 | 35.60 | 0 | 0.00 | 35.85 | 1 | 1,334 | 0.07% |
|
2018/10/19 | 1 | 34.80 | 0 | 0.00 | 35.70 | 1 | 1,448 | 0.07% |
|
2018/10/18 | 0 | 0.00 | 5 | 34.20 | 34.10 | -5 | 1,446 | -0.35% |
|
2018/10/17 | 0 | 0.00 | 1 | 34.10 | 34.05 | -1 | 1,466 | -0.07% |
|
2018/10/11 | 0 | 0.00 | 1 | 33.05 | 32.70 | -1 | 1,504 | -0.07% |
|
2018/10/09 | 1 | 36.10 | 0 | 0.00 | 36.25 | 1 | 1,479 | 0.07% |
|
2018/10/05 | 0 | 0.00 | 1 | 36.20 | 36.70 | -1 | 1,528 | -0.07% |
|
2018/10/03 | 1 | 37.25 | 1 | 37.40 | 37.30 | 0 | 1,508 | 0.00% |
|
2018/09/26 | 0 | 0.00 | 1 | 38.60 | 38.55 | -1 | 1,635 | -0.06% |
|
2018/09/25 | 1 | 38.85 | 0 | 0.00 | 38.40 | 1 | 1,645 | 0.06% |
|
2018/09/21 | 0 | 0.00 | 1 | 38.90 | 38.65 | -1 | 1,634 | -0.06% |
|
2018/09/19 | 10 | 40.45 | 0 | 0.00 | 39.35 | 10 | 1,615 | 0.62% |
|
2018/09/18 | 3 | 39.98 | 7 | 39.94 | 39.85 | -4 | 1,589 | -0.25% |
|
2018/09/17 | 1 | 39.00 | 0 | 0.00 | 39.10 | 1 | 1,524 | 0.07% |
|
2018/09/14 | 5 | 38.20 | 0 | 0.00 | 38.10 | 5 | 1,488 | 0.34% |
|
2018/09/07 | 0 | 0.00 | 1 | 37.15 | 37.85 | -1 | 1,585 | -0.06% |
|
2018/09/06 | 0 | 0.00 | 1 | 37.80 | 37.80 | -1 | 1,603 | -0.06% |
|
2018/09/05 | 0 | 0.00 | 3 | 39.10 | 38.70 | -3 | 1,618 | -0.19% |
|
2018/09/04 | 2 | 39.10 | 0 | 0.00 | 38.65 | 2 | 1,634 | 0.12% |
|
2018/09/03 | 1 | 38.80 | 2 | 38.05 | 38.70 | -1 | 1,656 | -0.06% |
|
2018/08/31 | 0 | 0.00 | 1 | 37.90 | 37.95 | -1 | 1,667 | -0.06% |
|
2018/08/28 | 1 | 37.90 | 11 | 37.91 | 38.00 | -10 | 1,856 | -0.54% |
|
2018/08/27 | 3 | 37.70 | 0 | 0.00 | 37.90 | 3 | 1,872 | 0.16% |
|
2018/08/17 | 0 | 0.00 | 3 | 36.70 | 36.95 | -3 | 1,965 | -0.15% |
|
2018/08/16 | 1 | 36.20 | 2 | 36.98 | 36.40 | -1 | 1,967 | -0.05% |
|
2018/08/15 | 1 | 36.75 | 2 | 36.90 | 36.90 | -1 | 1,957 | -0.05% |
|
2018/08/13 | 2 | 36.00 | 0 | 0.00 | 35.90 | 2 | 1,944 | 0.10% |
|
2018/08/10 | 0 | 0.00 | 1 | 37.65 | 37.30 | -1 | 1,924 | -0.05% |
|
2018/08/09 | 1 | 37.75 | 0 | 0.00 | 37.65 | 1 | 1,926 | 0.05% |
|
2018/08/07 | 1 | 37.90 | 0 | 0.00 | 38.20 | 1 | 1,962 | 0.05% |
|
2018/08/03 | 0 | 0.00 | 1 | 37.30 | 37.20 | -1 | 2,054 | -0.05% |
|
2018/08/01 | 0 | 0.00 | 1 | 37.95 | 37.85 | -1 | 2,166 | -0.05% |
|
2018/07/31 | 2 | 38.03 | 0 | 0.00 | 38.05 | 2 | 2,226 | 0.09% |
|
2018/07/30 | 0 | 0.00 | 7 | 39.55 | 39.90 | -7 | 2,255 | -0.31% |
|
2018/07/27 | 0 | 0.00 | 20 | 39.50 | 39.50 | -20 | 2,264 | -0.88% |
|
2018/07/26 | 0 | 0.00 | 1 | 39.50 | 39.75 | -1 | 2,344 | -0.04% |
|
2018/07/25 | 1 | 39.00 | 6 | 39.33 | 39.30 | -5 | 2,629 | -0.19% |
|
2018/07/24 | 1 | 38.80 | 8 | 38.85 | 38.85 | -7 | 2,625 | -0.27% |
|
2018/07/23 | 1 | 39.25 | 2 | 38.55 | 38.55 | -1 | 2,642 | -0.04% |
|
2018/07/20 | 10 | 38.90 | 2 | 38.90 | 38.75 | 8 | 2,629 | 0.30% |
|
2018/07/19 | 2 | 38.48 | 0 | 0.00 | 38.25 | 2 | 2,616 | 0.08% |
|
2018/07/18 | 3 | 38.23 | 0 | 0.00 | 38.20 | 3 | 2,600 | 0.12% |
|
2018/07/17 | 3 | 39.00 | 0 | 0.00 | 38.00 | 3 | 2,593 | 0.12% |
|
2018/07/16 | 0 | 0.00 | 2 | 38.05 | 38.35 | -2 | 2,576 | -0.08% |
|
2018/07/12 | 5 | 35.85 | 0 | 0.00 | 35.65 | 5 | 2,542 | 0.20% |
|
2018/07/11 | 2 | 36.00 | 0 | 0.00 | 35.80 | 2 | 2,554 | 0.08% |
|
2018/07/09 | 3 | 35.30 | 0 | 0.00 | 36.75 | 3 | 2,543 | 0.12% |
|
2018/07/06 | 7 | 35.48 | 17 | 36.36 | 35.50 | -10 | 2,501 | -0.40% |
|
2018/07/05 | 9 | 37.88 | 0 | 0.00 | 37.35 | 9 | 2,458 | 0.37% |
|
2018/07/03 | 1 | 38.85 | 0 | 0.00 | 38.15 | 1 | 2,455 | 0.04% |
|
2018/07/02 | 0 | 0.00 | 7 | 38.64 | 38.80 | -7 | 2,454 | -0.29% |
|
2018/06/29 | 6 | 38.48 | 0 | 0.00 | 38.60 | 6 | 2,453 | 0.24% |
|
2018/06/28 | 0 | 0.00 | 3 | 38.35 | 38.20 | -3 | 2,448 | -0.12% |
|
2018/06/26 | 0 | 0.00 | 1 | 38.45 | 38.55 | -1 | 2,465 | -0.04% |
|
2018/06/22 | 3 | 38.32 | 0 | 0.00 | 39.10 | 3 | 2,450 | 0.12% |
|
2018/06/21 | 1 | 39.25 | 0 | 0.00 | 39.25 | 1 | 2,383 | 0.04% |
|
2018/06/20 | 5 | 40.00 | 0 | 0.00 | 39.75 | 5 | 2,351 | 0.21% |
|
2018/06/19 | 20 | 40.34 | 0 | 0.00 | 40.00 | 20 | 2,336 | 0.86% |
|
2018/06/14 | 2 | 40.08 | 3 | 40.30 | 39.90 | -1 | 2,308 | -0.04% |
|
2018/06/13 | 1 | 40.10 | 0 | 0.00 | 40.15 | 1 | 2,276 | 0.04% |
|
2018/06/11 | 6 | 40.35 | 0 | 0.00 | 40.45 | 6 | 2,225 | 0.27% |
|
2018/06/07 | 2 | 42.23 | 14 | 42.48 | 42.15 | -12 | 2,129 | -0.56% |
|
2018/06/06 | 2 | 42.33 | 7 | 41.73 | 43.00 | -5 | 2,070 | -0.24% |
|
2018/06/05 | 10 | 41.25 | 2 | 41.15 | 41.00 | 8 | 2,006 | 0.40% |
|
2018/06/01 | 0 | 0.00 | 1 | 39.65 | 40.20 | -1 | 1,966 | -0.05% |
|
2018/05/31 | 1 | 39.90 | 0 | 0.00 | 39.70 | 1 | 1,960 | 0.05% |
|
2018/05/30 | 9 | 40.02 | 0 | 0.00 | 39.90 | 9 | 1,931 | 0.47% |
|
2018/05/29 | 1 | 40.25 | 0 | 0.00 | 40.65 | 1 | 1,922 | 0.05% |
|
2018/05/28 | 9 | 41.07 | 6 | 41.55 | 40.95 | 3 | 1,931 | 0.16% |
|
2018/05/24 | 2 | 39.58 | 0 | 0.00 | 39.60 | 2 | 1,839 | 0.11% |
|
2018/05/23 | 0 | 0.00 | 1 | 39.65 | 39.60 | -1 | 1,842 | -0.05% |
|
2018/05/21 | 1 | 39.65 | 193 | 39.60 | 39.55 | -192 | 1,836 | -10.46% |
大賣/鉅額交易
|
2018/05/18 | 0 | 0.00 | 103 | 39.28 | 39.20 | -103 | 1,832 | -5.62% |
大賣/鉅額交易
|
2018/05/16 | 0 | 0.00 | 145 | 39.16 | 39.15 | -145 | 1,836 | -7.89% |
大賣/鉅額交易
|
2018/05/15 | 40 | 39.95 | 0 | 0.00 | 39.75 | 40 | 1,828 | 2.19% |
|
2018/05/14 | 238 | 40.29 | 0 | 0.00 | 40.35 | 238 | 1,840 | 12.93% |
大買/鉅額交易
|
2018/05/11 | 21 | 40.35 | 204 | 40.17 | 40.70 | -183 | 1,800 | -10.17% |
大賣/鉅額交易
|
2018/05/10 | 36 | 39.33 | 0 | 0.00 | 38.85 | 36 | 1,731 | 2.08% |
|
2018/05/09 | 63 | 39.57 | 0 | 0.00 | 38.85 | 63 | 1,670 | 3.77% |
|
2018/05/08 | 62 | 39.04 | 100 | 38.71 | 39.25 | -38 | 1,612 | -2.36% |
|
2018/05/07 | 295 | 38.89 | 0 | 0.00 | 38.70 | 295 | 1,546 | 19.07% |
大買/鉅額交易
|
2018/05/04 | 5 | 39.74 | 3 | 39.30 | 39.30 | 2 | 1,490 | 0.13% |
|
2018/05/03 | 2 | 40.10 | 0 | 0.00 | 40.00 | 2 | 1,432 | 0.14% |
|
2018/05/02 | 4 | 40.09 | 11.2 | 39.91 | 42.00 | -7.2 | 1,352 | -0.54% |
|
2018/04/30 | 2 | 39.15 | 5 | 39.15 | 39.15 | -3 | 1,052 | -0.28% |
|
2018/04/27 | 19 | 43.05 | 0 | 0.00 | 43.50 | 19 | 1,078 | 1.76% |
|
2018/04/26 | 2 | 45.88 | 1 | 45.95 | 45.60 | 1 | 1,061 | 0.09% |
|
2018/04/25 | 1 | 45.75 | 0 | 0.00 | 45.65 | 1 | 1,073 | 0.09% |
|
2018/04/24 | 0 | 0.00 | 1 | 47.60 | 46.10 | -1 | 1,094 | -0.09% |
|
2018/04/20 | 15 | 47.95 | 15 | 48.18 | 48.00 | 0 | 1,135 | 0.00% |
|
2018/04/19 | 6 | 47.96 | 0 | 0.00 | 48.00 | 6 | 1,154 | 0.52% |
|
2018/04/18 | 0 | 0.00 | 27 | 48.18 | 48.35 | -27 | 1,155 | -2.34% |
|
2018/04/17 | 1 | 49.00 | 1 | 50.20 | 49.00 | 0 | 1,143 | 0.00% |
|
2018/04/16 | 2 | 49.75 | 3 | 49.70 | 49.80 | -1 | 1,149 | -0.09% |
|
2018/04/12 | 3 | 51.83 | 0 | 0.00 | 52.00 | 3 | 1,188 | 0.25% |
|
2018/04/09 | 1 | 51.60 | 0 | 0.00 | 53.10 | 1 | 1,218 | 0.08% |
|
2018/03/31 | 0 | 0.00 | 5 | 51.70 | 51.70 | -5 | 1,196 | -0.42% |
|
2018/03/29 | 0 | 0.00 | 5 | 52.20 | 52.20 | -5 | 1,194 | -0.42% |
|
2018/03/28 | 0 | 0.00 | 3 | 52.70 | 52.70 | -3 | 1,175 | -0.26% |
|
2018/03/27 | 1 | 53.10 | 0 | 0.00 | 52.90 | 1 | 1,190 | 0.08% |
|
2018/03/26 | 0 | 0.00 | 2 | 52.70 | 52.70 | -2 | 1,200 | -0.17% |
|
2018/03/23 | 0 | 0.00 | 13 | 53.10 | 53.10 | -13 | 1,201 | -1.08% |
|
2018/03/22 | 0 | 0.00 | 54 | 54.15 | 53.80 | -54 | 1,205 | -4.48% |
|
2018/03/21 | 1 | 54.40 | 0 | 0.00 | 54.10 | 1 | 1,209 | 0.08% |
|
2018/03/20 | 1 | 53.80 | 0 | 0.00 | 53.70 | 1 | 1,230 | 0.08% |
|
2018/03/19 | 0 | 0.00 | 21 | 53.92 | 53.90 | -21 | 1,239 | -1.69% |
|
2018/03/13 | 0 | 0.00 | 20 | 54.14 | 54.30 | -20 | 1,266 | -1.58% |
|
2018/03/08 | 5 | 54.90 | 0 | 0.00 | 54.90 | 5 | 1,295 | 0.39% |
|
2018/03/07 | 0 | 0.00 | 1 | 56.30 | 56.00 | -1 | 1,287 | -0.08% |
|
2018/03/05 | 0 | 0.00 | 1 | 56.10 | 55.70 | -1 | 1,330 | -0.08% |
|
2018/03/01 | 0 | 0.00 | 27 | 54.98 | 56.40 | -27 | 1,400 | -1.93% |
|
2018/02/23 | 20 | 54.70 | 10 | 54.60 | 54.70 | 10 | 1,395 | 0.72% |
|
2018/02/22 | 0 | 0.00 | 2 | 54.50 | 54.10 | -2 | 1,398 | -0.14% |
|
2018/02/21 | 2 | 54.40 | 0 | 0.00 | 54.30 | 2 | 1,400 | 0.14% |
|
2018/02/12 | 0 | 0.00 | 1 | 53.40 | 53.60 | -1 | 1,405 | -0.07% |
|
2018/02/05 | 0 | 0.00 | 1 | 53.60 | 53.80 | -1 | 1,448 | -0.07% |
|
2018/02/02 | 1 | 54.00 | 0 | 0.00 | 54.30 | 1 | 1,465 | 0.07% |
|
2018/01/31 | 6 | 54.22 | 6 | 54.22 | 54.20 | 0 | 1,489 | 0.00% |
|
2018/01/30 | 1 | 54.20 | 0 | 0.00 | 54.20 | 1 | 1,483 | 0.07% |
|
2018/01/29 | 10 | 54.75 | 0 | 0.00 | 54.90 | 10 | 1,503 | 0.66% |
|
2018/01/24 | 5 | 55.00 | 0 | 0.00 | 55.00 | 5 | 1,581 | 0.32% |
|
2018/01/23 | 0 | 0.00 | 2 | 54.75 | 54.80 | -2 | 1,586 | -0.13% |
|
2018/01/22 | 4 | 54.53 | 0 | 0.00 | 54.40 | 4 | 1,562 | 0.26% |
|
2018/01/19 | 0 | 0.00 | 2 | 54.20 | 54.40 | -2 | 1,590 | -0.13% |
|
2018/01/18 | 2 | 54.50 | 0 | 0.00 | 54.30 | 2 | 1,592 | 0.13% |
|
2018/01/17 | 1 | 54.40 | 0 | 0.00 | 54.50 | 1 | 1,629 | 0.06% |
|
2018/01/16 | 1 | 54.90 | 0 | 0.00 | 55.20 | 1 | 1,632 | 0.06% |
|
2018/01/15 | 2 | 55.00 | 0 | 0.00 | 55.10 | 2 | 1,631 | 0.12% |
|
2018/01/11 | 0 | 0.00 | 1 | 55.60 | 55.70 | -1 | 1,652 | -0.06% |
|
2018/01/10 | 0 | 0.00 | 12 | 55.15 | 55.30 | -12 | 1,668 | -0.72% |
|
2018/01/09 | 10 | 55.60 | 10 | 55.40 | 55.40 | 0 | 1,668 | 0.00% |
|
2018/01/08 | 1 | 57.50 | 0 | 0.00 | 56.80 | 1 | 1,724 | 0.06% |
|
2018/01/04 | 2 | 57.90 | 0 | 0.00 | 57.80 | 2 | 1,714 | 0.12% |
|
2018/01/03 | 0 | 0.00 | 1 | 58.10 | 57.80 | -1 | 1,736 | -0.06% |
|