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-中山 券商分點個股進出
群益金鼎-中山 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
|
| 2024/12/13 | 0 | 98.30 | 10 | 100.00 | 98.80 | -10 | 3,502 | -0.29% |
|
| 2024/12/12 | 0 | 0.00 | 1.1 | 101.00 | 100.00 | -1.1 | 3,486 | -0.03% |
|
| 2024/12/11 | 1 | 98.20 | 0 | 0.00 | 99.90 | 1 | 3,473 | 0.03% |
|
| 2024/12/09 | 0 | 0.00 | 2 | 103.00 | 99.80 | -2 | 3,471 | -0.06% |
|
| 2024/12/06 | 7 | 101.86 | 3.1 | 101.48 | 102.00 | 3.9 | 3,446 | 0.11% |
|
| 2024/12/05 | 0 | 0.00 | 3.1 | 99.15 | 98.90 | -3.1 | 3,370 | -0.09% |
|
| 2024/12/04 | 0.1 | 97.90 | 0 | 0.00 | 98.20 | 0.1 | 3,367 | 0.00% |
|
| 2024/12/02 | 2 | 97.00 | 1 | 98.00 | 97.00 | 1 | 3,407 | 0.03% |
|
| 2024/11/28 | 0.1 | 92.70 | 1 | 92.80 | 92.90 | -0.9 | 3,433 | -0.03% |
|
| 2024/11/27 | 1 | 94.10 | 0 | 0.00 | 94.10 | 1 | 3,449 | 0.03% |
|
| 2024/11/26 | 0 | 0.00 | 1 | 98.00 | 96.60 | -1 | 3,494 | -0.03% |
|
| 2024/11/22 | 0 | 0.00 | 1 | 95.20 | 94.80 | -1 | 3,581 | -0.03% |
|
| 2024/11/19 | 1 | 94.60 | 3 | 92.67 | 94.50 | -2 | 3,750 | -0.05% |
|
| 2024/11/18 | 3 | 92.20 | 18 | 93.12 | 91.30 | -15 | 3,860 | -0.39% |
|
| 2024/11/15 | 20 | 97.62 | 1 | 98.00 | 96.50 | 19 | 4,153 | 0.46% |
|
| 2024/11/14 | 1 | 95.70 | 0 | 0.00 | 95.70 | 1 | 4,324 | 0.02% |
|
| 2024/11/13 | 1 | 95.90 | 0 | 0.00 | 98.00 | 1 | 4,350 | 0.02% |
|
| 2024/11/12 | 1 | 95.40 | 0 | 0.00 | 96.00 | 1 | 4,413 | 0.02% |
|
| 2024/11/08 | 1 | 98.60 | 0 | 0.00 | 98.30 | 1 | 4,470 | 0.02% |
|
| 2024/11/07 | 1 | 100.00 | 1 | 99.70 | 99.90 | 0 | 4,560 | 0.00% |
|
| 2024/11/05 | 0.1 | 99.00 | 0 | 0.00 | 97.50 | 0.1 | 4,701 | 0.00% |
|
| 2024/10/28 | 2 | 97.65 | 0 | 0.00 | 97.40 | 2 | 5,035 | 0.04% |
|
| 2024/10/24 | 1 | 101.00 | 0 | 0.00 | 99.00 | 1 | 5,110 | 0.02% |
|
| 2024/10/22 | 0 | 0.00 | 10 | 101.50 | 101.50 | -10 | 5,167 | -0.19% |
|
| 2024/10/17 | 1 | 102.50 | 1 | 101.00 | 102.50 | 0 | 5,261 | 0.00% |
|
| 2024/10/16 | 1 | 101.00 | 1 | 102.00 | 100.00 | 0 | 5,244 | 0.00% |
|
| 2024/10/15 | 1 | 101.00 | 0 | 0.00 | 100.00 | 1 | 5,232 | 0.02% |
|
| 2024/10/11 | 1 | 97.70 | 0.1 | 97.60 | 97.60 | 0.9 | 5,281 | 0.02% |
|
| 2024/10/09 | 0 | 0.00 | 1 | 98.80 | 97.00 | -1 | 5,394 | -0.02% |
|
| 2024/10/04 | 3 | 104.50 | 1 | 106.50 | 100.50 | 2 | 5,786 | 0.03% |
|
| 2024/10/01 | 0.2 | 104.67 | 1 | 103.00 | 103.00 | -0.8 | 5,885 | -0.01% |
|
| 2024/09/30 | 1 | 104.50 | 7.4 | 105.43 | 104.50 | -6.4 | 6,154 | -0.10% |
|
| 2024/09/27 | 2.1 | 110.81 | 7.1 | 108.84 | 106.50 | -5 | 6,245 | -0.08% |
|
| 2024/09/26 | 12.3 | 111.32 | 5.1 | 112.47 | 106.00 | 7.1 | 6,191 | 0.12% |
|
| 2024/09/25 | 6 | 113.42 | 3.9 | 109.93 | 113.00 | 2.1 | 6,272 | 0.03% |
|
| 2024/09/24 | 1 | 106.00 | 2 | 104.00 | 104.00 | -1 | 6,129 | -0.02% |
|
| 2024/09/23 | 0 | 0.00 | 1 | 102.50 | 102.00 | -1 | 6,041 | -0.02% |
|
| 2024/09/20 | 2 | 103.00 | 17 | 103.24 | 102.00 | -15 | 6,047 | -0.25% |
|
| 2024/09/19 | 2 | 96.60 | 1 | 96.40 | 98.00 | 1 | 5,966 | 0.02% |
|
| 2024/09/18 | 0 | 0.00 | 1 | 95.70 | 95.20 | -1 | 5,991 | -0.02% |
|
| 2024/09/11 | 0.1 | 90.10 | 0 | 0.00 | 92.00 | 0.1 | 6,426 | 0.00% |
|
| 2024/09/10 | 0 | 0.00 | 0.1 | 90.60 | 89.40 | -0.1 | 6,497 | 0.00% |
|
| 2024/09/06 | 0 | 92.00 | 0 | 0.00 | 93.20 | 0 | 6,788 | 0.00% |
|
| 2024/09/05 | 0.2 | 94.55 | 2 | 94.90 | 92.40 | -1.8 | 6,991 | -0.03% |
|
| 2024/09/03 | 2 | 98.80 | 0 | 0.00 | 98.00 | 2 | 7,348 | 0.03% |
|
| 2024/08/30 | 1 | 99.80 | 1 | 99.30 | 99.50 | 0 | 7,932 | 0.00% |
|
| 2024/08/29 | 0.1 | 99.70 | 0 | 0.00 | 99.60 | 0.1 | 8,411 | 0.00% |
|
| 2024/08/27 | 3 | 102.83 | 0 | 0.00 | 102.50 | 3 | 10,256 | 0.03% |
|
| 2024/08/26 | 3 | 100.07 | 0 | 0.00 | 98.50 | 3 | 10,638 | 0.03% |
|
| 2024/08/23 | 1 | 99.00 | 0 | 0.00 | 101.50 | 1 | 11,104 | 0.01% |
|
| 2024/08/22 | 1.1 | 100.74 | 0 | 0.00 | 100.50 | 1.1 | 12,077 | 0.01% |
|
| 2024/08/21 | 8.1 | 101.38 | 0.1 | 102.50 | 101.00 | 8 | 12,771 | 0.06% |
|
| 2024/08/20 | 2.2 | 105.18 | 11 | 107.36 | 104.00 | -8.8 | 13,318 | -0.07% |
|
| 2024/08/19 | 2 | 108.25 | 11.1 | 107.69 | 107.00 | -9.1 | 14,305 | -0.06% |
|
| 2024/08/16 | 11.1 | 98.94 | 4.2 | 100.58 | 104.50 | 6.9 | 15,272 | 0.05% |
|
| 2024/08/15 | 0 | 0.00 | 1 | 95.80 | 95.40 | -1 | 15,824 | -0.01% |
|
| 2024/08/14 | 1.1 | 97.62 | 1.1 | 96.16 | 96.40 | -0.1 | 16,220 | 0.00% |
|
| 2024/08/13 | 0.1 | 95.30 | 0 | 0.00 | 94.30 | 0.1 | 16,349 | 0.00% |
|
| 2024/08/12 | 0.1 | 95.30 | 0.1 | 96.40 | 94.80 | 0 | 16,477 | 0.00% |
|
| 2024/08/09 | 0 | 94.90 | 0 | 0.00 | 94.10 | 0 | 16,785 | 0.00% |
|
| 2024/08/08 | 0 | 0.00 | 0.1 | 92.20 | 91.70 | -0.1 | 16,830 | 0.00% |
|
| 2024/08/07 | 1 | 90.00 | 0 | 0.00 | 94.70 | 1 | 16,808 | 0.01% |
|
| 2024/08/05 | 4 | 91.73 | 0 | 0.00 | 89.60 | 4 | 16,770 | 0.02% |
|
| 2024/08/02 | 5 | 101.30 | 3 | 101.00 | 99.50 | 2 | 17,069 | 0.01% |
|
| 2024/08/01 | 3 | 103.67 | 0 | 0.00 | 105.00 | 3 | 17,357 | 0.02% |
|
| 2024/07/30 | 1 | 97.30 | 0 | 0.00 | 101.50 | 1 | 17,278 | 0.01% |
|
| 2024/07/29 | 3 | 101.50 | 0 | 0.00 | 97.50 | 3 | 17,269 | 0.02% |
|
| 2024/07/26 | 3 | 98.40 | 1 | 99.00 | 98.20 | 2 | 17,259 | 0.01% |
|
| 2024/07/23 | 3 | 103.17 | 1 | 103.50 | 102.50 | 2 | 17,307 | 0.01% |
|
| 2024/07/22 | 0 | 104.00 | 1 | 104.50 | 101.00 | -1 | 17,559 | -0.01% |
|
| 2024/07/19 | 1 | 105.50 | 1 | 107.00 | 103.50 | 0 | 17,738 | 0.00% |
|
| 2024/07/18 | 11 | 106.82 | 1 | 107.00 | 106.00 | 10 | 17,940 | 0.06% |
|
| 2024/07/17 | 1 | 111.50 | 3 | 110.67 | 108.50 | -2 | 17,942 | -0.01% |
|
| 2024/07/16 | 3 | 108.83 | 1 | 110.50 | 108.50 | 2 | 17,952 | 0.01% |
|
| 2024/07/15 | 2 | 110.25 | 0.1 | 110.50 | 110.00 | 1.9 | 17,983 | 0.01% |
|
| 2024/07/12 | 1.3 | 111.98 | 10 | 112.05 | 111.00 | -8.7 | 17,980 | -0.05% |
|
| 2024/07/11 | 0.9 | 114.21 | 8 | 115.94 | 114.00 | -7.1 | 17,982 | -0.04% |
|
| 2024/07/10 | 7.6 | 116.55 | 3 | 116.50 | 117.00 | 4.6 | 17,958 | 0.03% |
|
| 2024/07/09 | 0 | 0.00 | 2 | 109.75 | 110.00 | -2 | 17,902 | -0.01% |
|
| 2024/07/08 | 5 | 116.30 | 14 | 116.18 | 114.00 | -9 | 17,986 | -0.05% |
|
| 2024/07/05 | 15 | 117.00 | 6 | 116.92 | 118.00 | 9 | 17,895 | 0.05% |
|
| 2024/07/04 | 3 | 115.83 | 9.4 | 114.73 | 114.50 | -6.4 | 17,807 | -0.04% |
|
| 2024/07/03 | 2 | 111.75 | 0 | 0.00 | 112.00 | 2 | 17,976 | 0.01% |
|
| 2024/07/02 | 3.1 | 109.84 | 6 | 110.75 | 110.00 | -2.9 | 18,163 | -0.02% |
|
| 2024/07/01 | 8 | 113.19 | 9 | 113.28 | 112.00 | -1 | 18,101 | -0.01% |
|
| 2024/06/28 | 4 | 110.25 | 1.7 | 111.00 | 111.00 | 2.3 | 17,727 | 0.01% |
|
| 2024/06/27 | 1 | 101.50 | 5 | 102.40 | 101.00 | -4 | 17,562 | -0.02% |
|
| 2024/06/26 | 7 | 105.00 | 5 | 104.50 | 103.50 | 2 | 17,689 | 0.01% |
|
| 2024/06/25 | 0.1 | 100.00 | 3 | 102.00 | 103.00 | -2.9 | 17,782 | -0.02% |
|
| 2024/06/24 | 1.1 | 103.10 | 3 | 103.67 | 103.00 | -1.9 | 17,963 | -0.01% |
|
| 2024/06/21 | 5 | 107.30 | 15 | 106.53 | 106.50 | -10 | 18,243 | -0.05% |
|
| 2024/06/20 | 12.2 | 110.46 | 9 | 107.50 | 110.50 | 3.2 | 18,784 | 0.02% |
|
| 2024/06/19 | 3 | 107.16 | 1 | 108.50 | 107.50 | 2 | 19,086 | 0.01% |
|
| 2024/06/18 | 2 | 106.50 | 0 | 0.00 | 105.00 | 2 | 19,960 | 0.01% |
|
| 2024/06/17 | 5.2 | 107.23 | 0 | 0.00 | 105.50 | 5.2 | 20,036 | 0.03% |
|
| 2024/06/14 | 0.3 | 106.92 | 10 | 106.00 | 106.50 | -9.7 | 20,196 | -0.05% |
|
| 2024/06/13 | 5.2 | 109.88 | 6 | 111.08 | 107.00 | -0.8 | 20,131 | 0.00% |
|
| 2024/06/12 | 3 | 106.49 | 7.2 | 106.53 | 110.50 | -4.2 | 19,913 | -0.02% |
|
| 2024/06/11 | 8.1 | 106.06 | 50 | 105.00 | 107.00 | -41.9 | 19,716 | -0.21% |
|
| 2024/06/06 | 15.3 | 115.18 | 25 | 115.10 | 112.50 | -9.7 | 19,353 | -0.05% |
|
| 2024/06/05 | 4 | 117.63 | 6 | 114.17 | 115.00 | -2 | 19,105 | -0.01% |
|
| 2024/06/04 | 15.6 | 121.43 | 5.5 | 124.36 | 119.00 | 10.1 | 18,798 | 0.05% |
|
| 2024/06/03 | 5.2 | 128.93 | 15 | 130.57 | 127.00 | -9.8 | 18,359 | -0.05% |
|
| 2024/05/31 | 25.1 | 124.77 | 13 | 126.35 | 125.00 | 12.1 | 17,379 | 0.07% |
|
| 2024/05/30 | 10.2 | 121.76 | 8.5 | 122.29 | 120.00 | 1.7 | 16,666 | 0.01% |
|
| 2024/05/29 | 59.1 | 123.14 | 5.2 | 124.96 | 124.00 | 53.9 | 16,244 | 0.33% |
|
| 2024/05/28 | 28.1 | 126.05 | 3 | 126.33 | 123.00 | 25.1 | 15,746 | 0.16% |
|
| 2024/05/27 | 4.3 | 119.52 | 10.1 | 122.47 | 124.50 | -5.8 | 14,746 | -0.04% |
|
| 2024/05/24 | 5.1 | 113.28 | 7 | 114.00 | 113.50 | -1.9 | 14,002 | -0.01% |
|
| 2024/05/23 | 31.3 | 114.96 | 17 | 112.94 | 111.00 | 14.3 | 13,435 | 0.11% |
|
| 2024/05/22 | 28.3 | 111.89 | 34 | 112.01 | 113.00 | -5.8 | 12,362 | -0.05% |
|
| 2024/05/21 | 14 | 106.75 | 20 | 104.32 | 108.50 | -6 | 11,093 | -0.05% |
|
| 2024/05/20 | 11.5 | 99.64 | 14 | 99.76 | 99.70 | -2.5 | 10,371 | -0.02% |
|
| 2024/05/17 | 2 | 96.90 | 4 | 96.88 | 97.50 | -2 | 9,970 | -0.02% |
|
| 2024/05/16 | 5.1 | 95.90 | 3 | 95.30 | 94.00 | 2.1 | 9,823 | 0.02% |
|
| 2024/05/15 | 25.2 | 97.82 | 14 | 97.84 | 95.60 | 11.2 | 9,714 | 0.11% |
|
| 2024/05/14 | 5 | 94.42 | 4 | 94.83 | 95.30 | 1 | 9,394 | 0.01% |
|
| 2024/05/10 | 1 | 92.80 | 3 | 93.80 | 93.70 | -2 | 9,291 | -0.02% |
|
| 2024/05/09 | 1.1 | 96.97 | 0 | 0.00 | 94.80 | 1.1 | 9,235 | 0.01% |
|
| 2024/05/08 | 12 | 95.95 | 3 | 96.83 | 96.50 | 9 | 9,140 | 0.10% |
|
| 2024/05/07 | 11 | 93.55 | 20 | 95.16 | 93.30 | -9 | 8,791 | -0.10% |
|
| 2024/05/02 | 0 | 0.00 | 0 | 89.80 | 89.00 | 0 | 8,400 | 0.00% |
|
| 2024/04/30 | 1 | 90.10 | 0 | 0.00 | 90.10 | 1 | 8,370 | 0.01% |
|
| 2024/04/29 | 1 | 90.70 | 0 | 0.00 | 91.50 | 1 | 8,346 | 0.01% |
|
| 2024/04/26 | 24 | 93.95 | 21 | 93.50 | 92.00 | 3 | 8,363 | 0.04% |
|
| 2024/04/25 | 9 | 90.76 | 5 | 91.88 | 90.20 | 4 | 8,176 | 0.05% |
|
| 2024/04/24 | 5.5 | 90.91 | 0 | 0.00 | 92.10 | 5.5 | 7,934 | 0.07% |
|
| 2024/04/22 | 1 | 82.50 | 0 | 0.00 | 81.60 | 1 | 7,640 | 0.01% |
|
| 2024/04/19 | 1 | 86.50 | 3 | 84.50 | 85.80 | -2 | 7,582 | -0.03% |
|
| 2024/04/17 | 1 | 88.60 | 2 | 88.50 | 88.90 | -1 | 7,504 | -0.01% |
|
| 2024/04/16 | 1 | 87.11 | 55 | 87.15 | 86.80 | -54 | 7,438 | -0.73% |
|
| 2024/04/15 | 60.2 | 93.45 | 1 | 95.80 | 91.20 | 59.2 | 7,347 | 0.81% |
|
| 2024/04/12 | 0 | 0.00 | 22 | 101.21 | 97.60 | -22 | 7,182 | -0.31% |
|
| 2024/04/11 | 2 | 95.70 | 3 | 97.93 | 97.70 | -1 | 6,999 | -0.01% |
|
| 2024/04/10 | 7 | 98.27 | 15 | 98.73 | 96.80 | -8 | 6,918 | -0.12% |
|
| 2024/04/09 | 12 | 101.33 | 29.3 | 102.20 | 98.90 | -17.3 | 6,777 | -0.26% |
|
| 2024/04/08 | 7.1 | 103.61 | 4.1 | 102.13 | 104.50 | 3 | 6,255 | 0.05% |
|
| 2024/04/03 | 3 | 95.40 | 1 | 96.30 | 95.40 | 2 | 5,983 | 0.03% |
|
| 2024/04/02 | 0.2 | 98.87 | 1 | 99.90 | 98.40 | -0.9 | 6,075 | -0.01% |
|
| 2024/04/01 | 0 | 99.00 | 7 | 100.71 | 98.40 | -7 | 5,945 | -0.12% |
|
| 2024/03/29 | 5.1 | 97.63 | 1 | 99.90 | 97.10 | 4.1 | 5,736 | 0.07% |
|
| 2024/03/28 | 0 | 0.00 | 6.1 | 99.07 | 97.90 | -6.1 | 5,592 | -0.11% |
|
| 2024/03/27 | 5 | 100.04 | 2.3 | 99.45 | 98.80 | 2.7 | 5,460 | 0.05% |
|
| 2024/03/26 | 26.6 | 100.54 | 27 | 99.54 | 98.20 | -0.4 | 5,226 | -0.01% |
|
| 2024/03/25 | 37.1 | 107.49 | 29.2 | 106.94 | 101.00 | 7.9 | 4,925 | 0.16% |
|
| 2024/03/22 | 5.1 | 103.62 | 20.1 | 103.35 | 104.00 | -15 | 4,324 | -0.35% |
|
| 2024/03/21 | 47 | 101.37 | 31 | 102.15 | 102.50 | 16 | 3,903 | 0.41% |
|
| 2024/03/19 | 4 | 86.40 | 9.1 | 85.19 | 88.20 | -5 | 2,761 | -0.18% |
|
| 2024/03/18 | 0 | 79.70 | 2 | 79.90 | 80.20 | -2 | 2,526 | -0.08% |
|
| 2024/03/15 | 1 | 78.90 | 1 | 79.30 | 79.10 | 0 | 2,535 | 0.00% |
|
| 2024/03/14 | 1 | 78.70 | 11 | 78.58 | 78.80 | -10 | 2,526 | -0.40% |
|
| 2024/03/13 | 1 | 78.90 | 2 | 79.50 | 79.50 | -1 | 2,530 | -0.04% |
|
| 2024/03/12 | 2 | 79.00 | 4 | 79.30 | 79.60 | -2 | 2,548 | -0.08% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 78.30 | 78.30 | -1 | 2,610 | -0.04% |
|
| 2024/03/08 | 9 | 77.69 | 2 | 79.20 | 78.00 | 7 | 2,601 | 0.27% |
|
| 2024/03/07 | 15 | 80.07 | 0 | 0.00 | 79.60 | 15 | 2,562 | 0.59% |
|
| 2024/03/06 | 2 | 81.90 | 0 | 0.00 | 82.20 | 2 | 2,505 | 0.08% |
|
| 2024/03/05 | 5 | 80.84 | 1 | 81.60 | 81.60 | 4 | 2,458 | 0.16% |
|
| 2024/02/27 | 4 | 76.73 | 2.2 | 77.42 | 76.60 | 1.9 | 2,315 | 0.08% |
|
| 2024/02/26 | 0 | 0.00 | 2 | 77.90 | 77.80 | -2 | 2,294 | -0.09% |
|
| 2024/02/23 | 0 | 80.00 | 0 | 0.00 | 78.50 | 0 | 2,283 | 0.00% |
|
| 2024/02/22 | 2 | 79.05 | 2 | 79.75 | 78.80 | 0 | 2,279 | 0.00% |
|
| 2024/02/21 | 9 | 78.88 | 0 | 0.00 | 78.80 | 9 | 2,299 | 0.39% |
|
| 2024/02/20 | 16 | 79.93 | 0 | 0.00 | 79.70 | 16 | 2,304 | 0.69% |
|
| 2024/02/19 | 15.1 | 81.67 | 4 | 81.50 | 80.50 | 11.1 | 2,312 | 0.48% |
|
| 2024/02/15 | 4 | 80.63 | 0 | 0.00 | 79.10 | 4 | 2,281 | 0.18% |
|
| 2024/02/05 | 2 | 80.80 | 0 | 0.00 | 80.20 | 2 | 2,262 | 0.09% |
|
| 2024/02/02 | 0.1 | 80.46 | 11 | 80.28 | 81.10 | -10.9 | 2,253 | -0.48% |
|
| 2024/02/01 | 10 | 79.00 | 1 | 78.90 | 78.90 | 9 | 2,225 | 0.40% |
|
| 2024/01/31 | 1 | 79.90 | 0 | 0.00 | 79.90 | 1 | 2,343 | 0.04% |
|
| 2024/01/30 | 1.1 | 80.97 | 0 | 0.00 | 81.00 | 1.1 | 2,358 | 0.05% |
|
| 2024/01/26 | 2 | 79.05 | 1 | 79.10 | 79.10 | 1 | 2,361 | 0.04% |
|
| 2024/01/24 | 2.1 | 81.00 | 0 | 0.00 | 80.50 | 2.1 | 2,373 | 0.09% |
|
| 2024/01/23 | 1 | 81.40 | 1 | 81.40 | 81.20 | 0 | 2,398 | 0.00% |
|
| 2024/01/22 | 1 | 82.40 | 3 | 83.30 | 82.40 | -2 | 2,381 | -0.08% |
|
| 2024/01/19 | 2 | 81.85 | 2.8 | 81.87 | 81.60 | -0.8 | 2,288 | -0.03% |
|
| 2024/01/17 | 0 | 0.00 | 0.5 | 78.80 | 78.80 | -0.5 | 2,203 | -0.02% |
|
| 2024/01/12 | 0.1 | 78.70 | 0 | 0.00 | 78.60 | 0.1 | 2,256 | 0.00% |
|
| 2024/01/09 | 0 | 0.00 | 1 | 77.20 | 76.80 | -1 | 2,355 | -0.04% |
|
| 2024/01/03 | 0 | 0.00 | 2 | 79.95 | 79.50 | -2 | 2,493 | -0.08% |
|
| 2024/01/02 | 0.1 | 80.77 | 0 | 0.00 | 80.30 | 0.1 | 2,509 | 0.00% |
|
| 2023/12/29 | 2 | 82.95 | 2 | 82.05 | 82.00 | 0 | 2,511 | 0.00% |
|
| 2023/12/28 | 5.1 | 82.91 | 7.1 | 84.53 | 83.10 | -2 | 2,484 | -0.08% |
|
| 2023/12/25 | 0.2 | 79.84 | 1 | 79.10 | 79.10 | -0.8 | 2,645 | -0.03% |
|
| 2023/12/22 | 0.1 | 79.63 | 0 | 0.00 | 78.90 | 0.1 | 2,657 | 0.00% |
|
| 2023/12/20 | 0.1 | 78.80 | 5 | 80.00 | 80.00 | -5 | 2,715 | -0.18% |
|
| 2023/12/18 | 0.1 | 79.20 | 0 | 0.00 | 78.90 | 0.1 | 2,750 | 0.00% |
|
| 2023/12/14 | 2.1 | 79.41 | 0 | 79.80 | 79.80 | 2.1 | 2,836 | 0.07% |
|
| 2023/12/13 | 1 | 77.70 | 11.1 | 77.26 | 77.80 | -10.1 | 2,831 | -0.35% |
|
| 2023/12/12 | 13.1 | 76.70 | 4 | 77.48 | 76.20 | 9.1 | 2,856 | 0.32% |
|
| 2023/12/08 | 1 | 79.30 | 0 | 0.00 | 79.00 | 1 | 2,932 | 0.03% |
|
| 2023/12/07 | 4.1 | 79.07 | 0 | 0.00 | 78.70 | 4.1 | 3,005 | 0.14% |
|
| 2023/12/06 | 1.1 | 81.97 | 0.1 | 81.30 | 80.60 | 1 | 3,097 | 0.03% |
|
| 2023/12/05 | 1 | 77.40 | 1 | 78.50 | 78.50 | 0 | 3,181 | 0.00% |
|
| 2023/12/04 | 0.1 | 79.95 | 0 | 0.00 | 78.40 | 0.1 | 3,261 | 0.00% |
|
| 2023/12/01 | 0 | 0.00 | 1 | 79.00 | 78.80 | -1 | 3,328 | -0.03% |
|
| 2023/11/27 | 0 | 76.50 | 0 | 0.00 | 76.20 | 0 | 3,687 | 0.00% |
|
| 2023/11/24 | 0 | 77.70 | 0 | 0.00 | 77.40 | 0 | 3,763 | 0.00% |
|
| 2023/11/23 | 0.1 | 78.72 | 1 | 77.60 | 77.60 | -0.9 | 3,875 | -0.02% |
|
| 2023/11/21 | 1 | 80.70 | 26 | 79.63 | 79.00 | -25 | 4,124 | -0.61% |
|
| 2023/11/20 | 5 | 79.39 | 21 | 79.18 | 79.50 | -16 | 4,334 | -0.37% |
|
| 2023/11/17 | 0.1 | 77.36 | 0 | 0.00 | 77.80 | 0.1 | 4,410 | 0.00% |
|
| 2023/11/16 | 20 | 76.40 | 0 | 0.00 | 77.50 | 20 | 4,603 | 0.43% |
|
| 2023/11/15 | 2.1 | 77.16 | 3 | 77.30 | 77.40 | -0.9 | 4,700 | -0.02% |
|
| 2023/11/14 | 20 | 76.80 | 0 | 0.00 | 76.10 | 20 | 4,957 | 0.40% |
|
| 2023/11/13 | 0.1 | 74.75 | 0 | 0.00 | 75.50 | 0.1 | 5,327 | 0.00% |
|
| 2023/11/10 | 0 | 74.30 | 1 | 75.00 | 74.20 | -1 | 5,581 | -0.02% |
|
| 2023/11/09 | 1 | 75.60 | 0 | 0.00 | 75.80 | 1 | 5,833 | 0.02% |
|
| 2023/11/08 | 9.5 | 76.87 | 10.4 | 76.65 | 76.70 | -0.9 | 6,228 | -0.01% |
|
| 2023/11/07 | 0 | 0.00 | 0.1 | 73.90 | 73.10 | -0.1 | 6,402 | 0.00% |
|
| 2023/11/06 | 2.1 | 73.20 | 0 | 0.00 | 74.00 | 2.1 | 6,719 | 0.03% |
|
| 2023/11/03 | 0 | 0.00 | 0 | 71.70 | 71.50 | 0 | 6,925 | 0.00% |
|
| 2023/11/01 | 1.3 | 68.64 | 0 | 0.00 | 68.80 | 1.3 | 7,940 | 0.02% |
|
| 2023/10/31 | 36 | 70.52 | 33 | 69.11 | 68.30 | 3 | 8,285 | 0.04% |
|
| 2023/10/27 | 0 | 71.90 | 0 | 0.00 | 71.60 | 0 | 9,276 | 0.00% |
|
| 2023/10/26 | 0.1 | 72.59 | 0 | 0.00 | 72.10 | 0.1 | 9,812 | 0.00% |
|
| 2023/10/25 | 3.1 | 74.01 | 5.1 | 74.40 | 74.40 | -2 | 10,192 | -0.02% |
|
| 2023/10/24 | 0.1 | 72.50 | 2.1 | 73.17 | 73.50 | -2 | 10,865 | -0.02% |
|
| 2023/10/23 | 0 | 0.00 | 2 | 72.40 | 71.40 | -2 | 11,665 | -0.02% |
|
| 2023/10/20 | 7.2 | 72.00 | 5 | 72.20 | 71.60 | 2.2 | 12,450 | 0.02% |
|
| 2023/10/19 | 0.1 | 72.79 | 0 | 0.00 | 73.20 | 0.1 | 13,301 | 0.00% |
|
| 2023/10/18 | 0.1 | 72.77 | 1 | 73.09 | 72.30 | -0.9 | 13,747 | -0.01% |
|
| 2023/10/16 | 0 | 76.60 | 0 | 0.00 | 77.00 | 0 | 14,446 | 0.00% |
|
| 2023/10/13 | 0.2 | 79.01 | 0 | 0.00 | 78.60 | 0.2 | 15,300 | 0.00% |
|
| 2023/10/11 | 0.1 | 80.90 | 4 | 81.90 | 80.40 | -4 | 16,135 | -0.02% |
|
| 2023/10/06 | 3 | 84.93 | 2 | 83.55 | 83.40 | 1 | 16,790 | 0.01% |
|
| 2023/10/04 | 5.1 | 84.69 | 5 | 84.10 | 84.10 | 0.1 | 17,509 | 0.00% |
|
| 2023/10/03 | 0.1 | 86.88 | 2 | 87.10 | 86.00 | -1.9 | 17,576 | -0.01% |
|
| 2023/10/02 | 9.1 | 88.26 | 8.1 | 87.16 | 88.10 | 1 | 17,706 | 0.01% |
|
| 2023/09/28 | 8.1 | 83.95 | 9.2 | 83.66 | 83.10 | -1.2 | 17,717 | -0.01% |
|
| 2023/09/27 | 1 | 82.40 | 1.5 | 82.01 | 82.20 | -0.5 | 17,875 | 0.00% |
|
| 2023/09/26 | 1 | 83.80 | 3 | 83.27 | 81.80 | -2 | 18,378 | -0.01% |
|
| 2023/09/25 | 0 | 82.10 | 8 | 82.93 | 83.00 | -8 | 18,780 | -0.04% |
|
| 2023/09/22 | 0 | 0.00 | 3 | 81.67 | 81.90 | -3 | 19,050 | -0.02% |
|
| 2023/09/21 | 0 | 80.70 | 7 | 80.90 | 80.10 | -7 | 19,115 | -0.04% |
|
| 2023/09/20 | 2 | 81.80 | 3 | 82.53 | 81.80 | -1 | 19,381 | -0.01% |
|
| 2023/09/19 | 1.1 | 82.72 | 0 | 0.00 | 81.40 | 1.1 | 19,879 | 0.01% |
|
| 2023/09/15 | 0.1 | 84.67 | 0 | 0.00 | 84.90 | 0.1 | 20,188 | 0.00% |
|
| 2023/09/14 | 2 | 84.70 | 5.1 | 85.29 | 84.90 | -3.1 | 20,204 | -0.02% |
|
| 2023/09/13 | 0 | 83.30 | 1 | 84.70 | 83.70 | -1 | 20,200 | 0.00% |
|
| 2023/09/12 | 2 | 85.10 | 5.1 | 84.83 | 85.00 | -3.1 | 20,271 | -0.02% |
|
| 2023/09/11 | 1.1 | 83.54 | 30 | 85.56 | 84.20 | -28.9 | 20,356 | -0.14% |
|
| 2023/09/08 | 27.4 | 88.31 | 11 | 87.23 | 87.70 | 16.4 | 20,321 | 0.08% |
|
| 2023/09/07 | 4 | 91.95 | 3 | 90.70 | 90.10 | 1 | 20,259 | 0.00% |
|
| 2023/09/06 | 2 | 92.35 | 1 | 91.60 | 91.20 | 1 | 20,282 | 0.00% |
|
| 2023/09/05 | 5.1 | 92.21 | 5 | 92.80 | 91.80 | 0.1 | 20,369 | 0.00% |
|
| 2023/09/04 | 3 | 94.03 | 2 | 94.15 | 93.10 | 1 | 20,553 | 0.00% |
|
| 2023/09/01 | 4.1 | 96.39 | 2 | 96.55 | 94.50 | 2.1 | 20,677 | 0.01% |
|
| 2023/08/31 | 6 | 95.38 | 5 | 95.52 | 98.20 | 1 | 20,691 | 0.00% |
|
| 2023/08/30 | 3.2 | 95.48 | 2 | 93.80 | 93.80 | 1.2 | 20,605 | 0.01% |
|
| 2023/08/29 | 5 | 95.52 | 0 | 0.00 | 95.30 | 5 | 20,782 | 0.02% |
|
| 2023/08/28 | 4.1 | 96.18 | 3 | 96.67 | 95.30 | 1.1 | 21,316 | 0.01% |
|
| 2023/08/25 | 13 | 98.57 | 8 | 98.70 | 98.80 | 5 | 21,483 | 0.02% |
|
| 2023/08/24 | 12 | 104.29 | 4 | 102.38 | 101.50 | 8 | 21,824 | 0.04% |
|
| 2023/08/23 | 2.1 | 102.54 | 0 | 0.00 | 104.00 | 2.1 | 21,785 | 0.01% |
|
| 2023/08/22 | 2 | 108.00 | 4 | 107.50 | 104.00 | -2 | 21,705 | -0.01% |
|
| 2023/08/21 | 1 | 105.00 | 1 | 104.50 | 105.00 | 0 | 21,539 | 0.00% |
|
| 2023/08/18 | 30.1 | 104.43 | 21 | 105.21 | 103.00 | 9.1 | 21,420 | 0.04% |
|
| 2023/08/17 | 11 | 109.36 | 16.1 | 107.26 | 109.50 | -5.1 | 21,153 | -0.02% |
|
| 2023/08/16 | 18 | 104.36 | 18 | 104.17 | 106.50 | 0 | 20,815 | 0.00% |
|
| 2023/08/15 | 13.3 | 102.87 | 14 | 103.14 | 102.00 | -0.7 | 20,556 | 0.00% |
|
| 2023/08/14 | 22.1 | 101.49 | 20.1 | 101.33 | 99.90 | 2 | 20,299 | 0.01% |
|
| 2023/08/11 | 15.2 | 100.50 | 14.2 | 101.07 | 99.10 | 1 | 19,881 | 0.01% |
|
| 2023/08/10 | 10.2 | 98.58 | 9 | 99.54 | 97.50 | 1.2 | 19,595 | 0.01% |
|
| 2023/08/09 | 8.2 | 106.14 | 3 | 106.83 | 104.50 | 5.2 | 19,261 | 0.03% |
|
| 2023/08/08 | 17.6 | 109.71 | 18 | 111.08 | 109.50 | -0.4 | 19,042 | 0.00% |
|
| 2023/08/07 | 15 | 107.80 | 20.5 | 109.30 | 112.50 | -5.5 | 18,504 | -0.03% |
|
| 2023/08/04 | 16 | 102.81 | 14.3 | 103.19 | 102.50 | 1.7 | 18,029 | 0.01% |
|
| 2023/08/02 | 13.4 | 101.07 | 5 | 102.66 | 99.70 | 8.4 | 17,690 | 0.05% |
|
| 2023/08/01 | 4.4 | 103.51 | 2 | 100.05 | 102.50 | 2.4 | 17,099 | 0.01% |
|
| 2023/07/31 | 13.8 | 112.53 | 18.7 | 113.57 | 107.50 | -4.9 | 16,670 | -0.03% |
|
| 2023/07/28 | 8.8 | 116.62 | 5 | 116.90 | 119.00 | 3.8 | 16,120 | 0.02% |
|
| 2023/07/27 | 28.1 | 120.53 | 29 | 119.67 | 115.00 | -0.9 | 15,729 | -0.01% |
|
| 2023/07/26 | 9.5 | 118.47 | 5 | 118.30 | 117.50 | 4.5 | 15,062 | 0.03% |
|
| 2023/07/25 | 21.1 | 118.46 | 10.2 | 119.37 | 121.50 | 10.9 | 14,243 | 0.08% |
|
| 2023/07/24 | 7.1 | 108.49 | 6.1 | 108.79 | 110.50 | 1 | 13,443 | 0.01% |
|
| 2023/07/21 | 31.2 | 97.09 | 32.2 | 98.54 | 100.50 | -1 | 12,590 | -0.01% |
|
| 2023/07/20 | 15.1 | 95.51 | 5.1 | 95.41 | 95.00 | 10 | 12,146 | 0.08% |
|
| 2023/07/19 | 7 | 96.36 | 42 | 93.56 | 93.40 | -35 | 11,865 | -0.29% |
|
| 2023/07/18 | 21.2 | 105.44 | 21.1 | 103.74 | 98.80 | 0.1 | 11,506 | 0.00% |
|
| 2023/07/17 | 83 | 99.99 | 8.1 | 100.26 | 103.50 | 74.9 | 10,634 | 0.70% |
|
| 2023/07/14 | 13 | 91.32 | 49.3 | 90.73 | 94.20 | -36.3 | 10,327 | -0.35% |
|
| 2023/07/13 | 64.4 | 90.45 | 24.5 | 88.96 | 85.70 | 39.9 | 9,791 | 0.41% |
|
| 2023/07/12 | 45 | 85.13 | 19.8 | 84.42 | 84.50 | 25.2 | 9,092 | 0.28% |
|
| 2023/07/11 | 3 | 82.20 | 8.1 | 80.48 | 81.20 | -5.1 | 8,627 | -0.06% |
|
| 2023/07/10 | 7 | 78.40 | 6 | 79.63 | 78.10 | 1 | 8,402 | 0.01% |
|
| 2023/07/07 | 3 | 79.13 | 4 | 79.93 | 79.00 | -1 | 8,428 | -0.01% |
|
| 2023/07/06 | 11.3 | 81.63 | 10 | 80.53 | 81.10 | 1.3 | 8,249 | 0.02% |
|
| 2023/07/05 | 6.4 | 81.18 | 2.4 | 80.82 | 80.60 | 4 | 8,067 | 0.05% |
|
| 2023/07/04 | 18 | 82.84 | 20 | 83.41 | 83.50 | -2 | 7,834 | -0.03% |
|
| 2023/07/03 | 7 | 79.57 | 7 | 77.79 | 79.40 | 0 | 7,335 | 0.00% |
|
| 2023/06/30 | 7 | 73.72 | 4 | 74.75 | 74.20 | 3 | 6,909 | 0.04% |
|
| 2023/06/29 | 3 | 70.33 | 0 | 0.00 | 71.30 | 3 | 6,632 | 0.05% |
|
| 2023/06/28 | 1 | 70.90 | 2 | 73.50 | 70.60 | -1 | 6,543 | -0.02% |
|
| 2023/06/27 | 7 | 71.84 | 12 | 72.20 | 70.00 | -5 | 6,297 | -0.08% |
|
| 2023/06/26 | 2 | 74.20 | 13 | 75.04 | 77.30 | -11 | 5,795 | -0.19% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 70.50 | 70.30 | -1 | 5,549 | -0.02% |
|
| 2023/06/20 | 0 | 0.00 | 1 | 68.00 | 67.60 | -1 | 5,525 | -0.02% |
|
| 2023/06/19 | 2 | 69.05 | 2 | 69.10 | 68.70 | 0 | 5,554 | 0.00% |
|
| 2023/06/16 | 2 | 70.70 | 0 | 0.00 | 70.20 | 2 | 5,611 | 0.04% |
|
| 2023/06/15 | 8 | 70.46 | 15 | 70.92 | 70.60 | -7 | 5,533 | -0.13% |
|
| 2023/06/14 | 0 | 0.00 | 7 | 69.41 | 68.80 | -7 | 5,405 | -0.13% |
|
| 2023/06/13 | 1 | 68.70 | 10 | 68.89 | 68.40 | -9 | 5,364 | -0.17% |
|
| 2023/06/12 | 4 | 68.58 | 2 | 68.30 | 67.60 | 2 | 5,308 | 0.04% |
|
| 2023/06/09 | 9 | 68.30 | 25 | 67.90 | 67.60 | -16 | 5,233 | -0.31% |
|
| 2023/06/08 | 8 | 67.18 | 24 | 65.80 | 65.40 | -16 | 5,131 | -0.31% |
|
| 2023/06/07 | 6 | 72.30 | 2 | 72.20 | 72.70 | 4 | 4,958 | 0.08% |
|
| 2023/06/06 | 1 | 70.70 | 0 | 0.00 | 70.70 | 1 | 4,808 | 0.02% |
|
| 2023/06/05 | 1 | 71.20 | 4 | 72.40 | 71.20 | -3 | 4,753 | -0.06% |
|
| 2023/06/02 | 1 | 71.10 | 2 | 71.80 | 71.70 | -1 | 4,701 | -0.02% |
|
| 2023/06/01 | 19.2 | 71.19 | 31 | 70.66 | 71.60 | -11.8 | 4,505 | -0.26% |
|
| 2023/05/31 | 3 | 67.30 | 30 | 64.57 | 70.00 | -27 | 3,946 | -0.68% |
|
| 2023/05/30 | 45 | 64.61 | 27 | 63.69 | 63.70 | 18 | 3,706 | 0.49% |
|
| 2023/05/29 | 15 | 59.73 | 6 | 60.52 | 62.40 | 9 | 3,288 | 0.27% |
|
| 2023/05/26 | 4 | 57.48 | 2 | 57.35 | 56.80 | 2 | 3,137 | 0.06% |
|
| 2023/05/25 | 2 | 57.55 | 0 | 0.00 | 57.10 | 2 | 3,166 | 0.06% |
|
| 2023/05/23 | 1 | 55.80 | 0 | 0.00 | 55.80 | 1 | 3,188 | 0.03% |
|
| 2023/05/22 | 1 | 56.80 | 0 | 0.00 | 56.80 | 1 | 3,170 | 0.03% |
|
| 2023/05/12 | 0 | 0.00 | 3 | 52.50 | 53.10 | -3 | 3,265 | -0.09% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 54.30 | 54.30 | -1 | 3,422 | -0.03% |
|
| 2023/05/04 | 1 | 54.20 | 0 | 0.00 | 54.20 | 1 | 3,458 | 0.03% |
|
| 2023/05/03 | 5 | 54.40 | 2 | 54.60 | 54.40 | 3 | 3,471 | 0.09% |
|
| 2023/04/24 | 0 | 0.00 | 2 | 53.85 | 54.60 | -2 | 3,568 | -0.06% |
|
| 2023/04/21 | 2 | 53.05 | 51 | 53.83 | 52.80 | -49 | 3,566 | -1.37% |
|
| 2023/04/20 | 3 | 58.00 | 1 | 59.60 | 57.20 | 2 | 3,431 | 0.06% |
|
| 2023/04/18 | 5 | 57.50 | 1 | 58.40 | 58.30 | 4 | 3,353 | 0.12% |
|
| 2023/04/07 | 0 | 0.00 | 1 | 57.50 | 57.40 | -1 | 3,019 | -0.03% |
|
| 2023/03/29 | 0 | 58.00 | 0 | 0.00 | 57.40 | 0 | 2,922 | 0.00% |
|
| 2023/03/28 | 10 | 57.41 | 2 | 57.50 | 57.40 | 8 | 2,912 | 0.27% |
|
| 2023/03/24 | 0 | 0.00 | 1 | 59.00 | 58.90 | -1 | 2,787 | -0.04% |
|
| 2023/03/22 | 0 | 0.00 | 3 | 56.30 | 57.60 | -3 | 2,662 | -0.11% |
|
| 2023/03/21 | 0 | 0.00 | 5 | 55.94 | 55.70 | -5 | 2,579 | -0.19% |
|
| 2023/03/20 | 0 | 53.20 | 1 | 54.30 | 54.20 | -1 | 2,461 | -0.04% |
|
| 2023/03/17 | 0 | 0.00 | 5 | 52.34 | 53.30 | -5 | 2,413 | -0.21% |
|
| 2023/03/16 | 4 | 51.35 | 1 | 51.40 | 52.00 | 3 | 2,357 | 0.13% |
|
| 2023/03/13 | 0 | 0.00 | 8 | 52.66 | 53.30 | -8 | 2,237 | -0.36% |
|
| 2023/03/10 | 0 | 0.00 | 3 | 52.87 | 52.70 | -3 | 2,168 | -0.14% |
|
| 2023/03/09 | 1 | 54.40 | 0 | 0.00 | 53.90 | 1 | 2,101 | 0.05% |
|
| 2023/03/08 | 1 | 54.20 | 2 | 52.90 | 53.50 | -1 | 2,067 | -0.05% |
|
| 2023/03/07 | 2 | 53.50 | 2 | 53.00 | 53.50 | 0 | 2,023 | 0.00% |
|
| 2023/03/06 | 2 | 53.10 | 0 | 0.00 | 53.90 | 2 | 1,952 | 0.10% |
|
| 2023/03/03 | 0 | 0.00 | 1 | 51.90 | 52.50 | -1 | 1,877 | -0.05% |
|
| 2023/03/02 | 5 | 51.10 | 2 | 51.05 | 51.20 | 3 | 1,785 | 0.17% |
|
| 2023/03/01 | 2 | 50.20 | 9 | 50.46 | 50.60 | -7 | 1,728 | -0.41% |
|
| 2023/02/24 | 5 | 48.70 | 4 | 49.05 | 48.85 | 1 | 1,640 | 0.06% |
|
| 2023/02/23 | 1 | 50.00 | 4 | 49.98 | 50.00 | -3 | 1,577 | -0.19% |
|
| 2023/02/22 | 5 | 49.50 | 2 | 49.55 | 49.50 | 3 | 1,512 | 0.20% |
|
| 2023/02/21 | 0 | 0.00 | 2 | 48.55 | 48.60 | -2 | 1,458 | -0.14% |
|
| 2023/02/17 | 6 | 47.74 | 0 | 0.00 | 47.75 | 6 | 1,417 | 0.42% |
|
| 2023/02/16 | 0 | 0.00 | 1 | 47.55 | 47.55 | -1 | 1,411 | -0.07% |
|
| 2023/02/15 | 1 | 46.70 | 0 | 0.00 | 46.85 | 1 | 1,390 | 0.07% |
|
| 2023/02/14 | 0 | 0.00 | 1 | 48.15 | 47.85 | -1 | 1,329 | -0.08% |
|
| 2023/02/13 | 35 | 47.80 | 8 | 47.63 | 47.85 | 27 | 1,314 | 2.05% |
|
| 2023/02/10 | 20 | 46.95 | 0 | 0.00 | 47.00 | 20 | 1,293 | 1.55% |
|
| 2023/02/09 | 0 | 0.00 | 5 | 47.38 | 47.30 | -5 | 1,228 | -0.41% |
|
| 2023/02/08 | 6 | 46.86 | 1 | 46.80 | 46.70 | 5 | 1,176 | 0.43% |
|
| 2023/02/07 | 1 | 45.85 | 0 | 0.00 | 46.15 | 1 | 1,104 | 0.09% |
|
| 2023/02/06 | 0 | 0.00 | 4 | 46.35 | 46.15 | -4 | 1,077 | -0.37% |
|
| 2023/02/03 | 0 | 0.00 | 7 | 44.77 | 44.95 | -7 | 981 | -0.71% |
|
| 2023/02/02 | 0 | 0.00 | 1 | 44.80 | 44.75 | -1 | 948 | -0.11% |
|
| 2023/02/01 | 0 | 0.00 | 1 | 44.70 | 44.75 | -1 | 918 | -0.11% |
|
| 2023/01/30 | 1 | 43.80 | 1 | 43.70 | 43.85 | 0 | 844 | 0.00% |
|
| 2023/01/13 | 0 | 0.00 | 1 | 43.25 | 42.85 | -1 | 781 | -0.13% |
|
| 2023/01/12 | 2 | 42.73 | 0 | 0.00 | 42.70 | 2 | 744 | 0.27% |
|
| 2023/01/11 | 1 | 41.65 | 20 | 41.98 | 41.80 | -19 | 686 | -2.77% |
|
| 2023/01/06 | 0 | 0.00 | 10 | 40.72 | 41.05 | -10 | 686 | -1.46% |
|
| 2023/01/04 | 0 | 0.00 | 25 | 40.19 | 40.25 | -25 | 704 | -3.55% |
|
| 2022/12/20 | 20 | 40.25 | 0 | 0.00 | 40.00 | 20 | 795 | 2.52% |
|
| 2022/12/19 | 10 | 41.33 | 0 | 0.00 | 41.20 | 10 | 804 | 1.24% |
|
| 2022/12/14 | 0 | 0.00 | 6 | 41.60 | 41.85 | -6 | 824 | -0.73% |
|
| 2022/12/12 | 5 | 40.80 | 0 | 0.00 | 41.10 | 5 | 814 | 0.61% |
|
| 2022/12/07 | 20 | 41.10 | 0 | 0.00 | 41.00 | 20 | 823 | 2.43% |
|
| 2022/12/05 | 1 | 42.10 | 0 | 0.00 | 41.50 | 1 | 818 | 0.12% |
|
| 2022/12/02 | 0 | 0.00 | 30 | 41.40 | 41.45 | -30 | 819 | -3.66% |
|
| 2022/11/30 | 0 | 0.00 | 2 | 40.85 | 40.95 | -2 | 861 | -0.23% |
|
| 2022/11/29 | 1 | 40.25 | 0 | 0.00 | 41.05 | 1 | 887 | 0.11% |
|
| 2022/11/28 | 30 | 40.28 | 0 | 0.00 | 40.35 | 30 | 932 | 3.22% |
|
| 2022/11/25 | 1 | 40.25 | 0 | 0.00 | 40.00 | 1 | 973 | 0.10% |
|
| 2022/11/01 | 0 | 0.00 | 1 | 38.00 | 38.35 | -1 | 1,481 | -0.07% |
|
| 2022/10/28 | 1 | 37.50 | 0 | 0.00 | 37.40 | 1 | 1,564 | 0.06% |
|
| 2022/10/07 | 0 | 0.00 | 1 | 38.70 | 38.80 | -1 | 1,973 | -0.05% |
|
| 2022/10/06 | 1 | 38.00 | 0 | 0.00 | 38.00 | 1 | 1,996 | 0.05% |
|
| 2022/09/30 | 0 | 0.00 | 1 | 37.80 | 37.80 | -1 | 2,240 | -0.04% |
|
| 2022/09/06 | 1 | 41.80 | 0 | 0.00 | 40.85 | 1 | 2,276 | 0.04% |
|
| 2022/09/01 | 1 | 43.55 | 3 | 44.13 | 43.75 | -2 | 2,148 | -0.09% |
|
| 2022/08/31 | 1 | 44.70 | 8 | 44.89 | 44.30 | -7 | 2,105 | -0.33% |
|
| 2022/08/30 | 7 | 44.51 | 8 | 43.83 | 44.65 | -1 | 2,008 | -0.05% |
|
| 2022/08/26 | 0 | 0.00 | 3 | 42.48 | 42.55 | -3 | 1,860 | -0.16% |
|
| 2022/08/25 | 4 | 41.81 | 2 | 42.10 | 41.75 | 2 | 1,827 | 0.11% |
|
| 2022/08/22 | 6 | 41.71 | 1 | 41.65 | 41.40 | 5 | 1,767 | 0.28% |
|
| 2022/08/17 | 5 | 41.48 | 3 | 41.60 | 41.70 | 2 | 1,706 | 0.12% |
|
| 2022/08/09 | 0 | 0.00 | 1 | 42.15 | 40.90 | -1 | 1,640 | -0.06% |
|
| 2022/08/08 | 1 | 42.55 | 0 | 0.00 | 42.45 | 1 | 1,584 | 0.06% |
|
| 2022/08/05 | 0 | 0.00 | 5 | 42.59 | 42.95 | -5 | 1,562 | -0.32% |
|
| 2022/08/04 | 2 | 41.00 | 0 | 0.00 | 41.55 | 2 | 1,514 | 0.13% |
|
| 2022/07/26 | 0 | 0.00 | 2 | 40.90 | 40.95 | -2 | 1,344 | -0.15% |
|
| 2022/07/21 | 0 | 0.00 | 4 | 41.78 | 41.85 | -4 | 1,243 | -0.32% |
|
| 2022/07/19 | 0 | 0.00 | 2 | 42.30 | 42.30 | -2 | 1,197 | -0.17% |
|
| 2022/07/15 | 0 | 0.00 | 40 | 41.41 | 40.80 | -40 | 1,135 | -3.52% |
|
| 2022/07/14 | 0 | 0.00 | 2 | 41.20 | 41.20 | -2 | 1,117 | -0.18% |
|
| 2022/07/13 | 40 | 40.41 | 0 | 0.00 | 40.40 | 40 | 1,081 | 3.70% |
|
| 2022/07/08 | 8 | 41.10 | 0 | 0.00 | 40.75 | 8 | 1,023 | 0.78% |
|
| 2022/05/06 | 2 | 39.50 | 0 | 0.00 | 39.70 | 2 | 1,484 | 0.13% |
|
| 2022/04/28 | 0 | 0.00 | 2 | 39.75 | 39.70 | -2 | 1,582 | -0.13% |
|
| 2022/04/27 | 2 | 39.20 | 0 | 0.00 | 39.45 | 2 | 1,601 | 0.12% |
|
| 2022/04/25 | 2 | 40.60 | 0 | 0.00 | 40.40 | 2 | 1,604 | 0.12% |
|
| 2022/04/08 | 2 | 41.80 | 0 | 0.00 | 41.90 | 2 | 2,027 | 0.10% |
|
| 2022/04/07 | 2 | 42.10 | 0 | 0.00 | 42.10 | 2 | 2,111 | 0.09% |
|
| 2022/03/31 | 2 | 44.00 | 0 | 0.00 | 44.00 | 2 | 2,665 | 0.08% |
|
| 2022/03/30 | 2 | 44.45 | 0 | 0.00 | 44.30 | 2 | 2,684 | 0.07% |
|
| 2022/03/25 | 2 | 44.30 | 2 | 44.60 | 44.60 | 0 | 2,776 | 0.00% |
|
| 2022/03/24 | 0 | 0.00 | 3 | 44.35 | 44.90 | -3 | 2,830 | -0.11% |
|
| 2022/03/17 | 0 | 0.00 | 2 | 42.90 | 42.95 | -2 | 3,368 | -0.06% |
|
| 2022/03/11 | 2 | 42.20 | 0 | 0.00 | 42.20 | 2 | 3,623 | 0.06% |
|
| 2022/03/10 | 6 | 42.80 | 8 | 42.78 | 42.55 | -2 | 3,683 | -0.05% |
|
| 2022/03/09 | 7 | 42.02 | 7 | 41.81 | 42.25 | 0 | 3,826 | 0.00% |
|
| 2022/03/08 | 2 | 42.20 | 0 | 0.00 | 41.60 | 2 | 3,877 | 0.05% |
|
| 2022/03/07 | 3 | 43.68 | 0 | 0.00 | 43.10 | 3 | 3,916 | 0.08% |
|
| 2022/02/25 | 1 | 44.20 | 0 | 0.00 | 44.05 | 1 | 3,957 | 0.03% |
|
| 2022/02/24 | 0 | 0.00 | 4 | 45.58 | 44.10 | -4 | 3,948 | -0.10% |
|
| 2022/02/23 | 2 | 46.50 | 0 | 0.00 | 46.55 | 2 | 3,921 | 0.05% |
|
| 2022/02/22 | 2 | 46.05 | 2 | 46.40 | 46.45 | 0 | 3,944 | 0.00% |
|
| 2022/02/18 | 2 | 46.20 | 2 | 46.75 | 46.75 | 0 | 3,924 | 0.00% |
|
| 2022/02/17 | 4 | 46.80 | 0 | 0.00 | 46.80 | 4 | 3,937 | 0.10% |
|
| 2022/02/16 | 0 | 0.00 | 2 | 47.50 | 47.10 | -2 | 3,954 | -0.05% |
|
| 2022/02/15 | 2 | 46.60 | 0 | 0.00 | 46.70 | 2 | 3,983 | 0.05% |
|
| 2022/02/14 | 2 | 45.85 | 2 | 46.50 | 46.35 | 0 | 4,029 | 0.00% |
|
| 2022/02/10 | 2 | 46.80 | 0 | 0.00 | 46.80 | 2 | 4,072 | 0.05% |
|
| 2022/02/07 | 3 | 44.55 | 4 | 45.05 | 45.50 | -1 | 4,121 | -0.02% |
|
| 2022/01/25 | 2 | 44.65 | 2 | 44.95 | 44.15 | 0 | 4,134 | 0.00% |
|
| 2022/01/17 | 2 | 44.60 | 4 | 45.18 | 45.10 | -2 | 4,157 | -0.05% |
|
| 2022/01/11 | 2 | 44.65 | 0 | 0.00 | 44.65 | 2 | 4,126 | 0.05% |
|
| 2022/01/04 | 11 | 46.85 | 10 | 47.45 | 47.25 | 1 | 3,879 | 0.03% |
|
| 2022/01/03 | 2 | 47.50 | 0 | 0.00 | 47.30 | 2 | 3,834 | 0.05% |
|
| 2021/12/30 | 2 | 50.05 | 2 | 49.18 | 48.65 | 0 | 3,768 | 0.00% |
|
| 2021/12/29 | 2 | 48.95 | 0 | 0.00 | 48.85 | 2 | 3,661 | 0.05% |
|
| 2021/12/28 | 4 | 48.94 | 4 | 49.44 | 49.40 | 0 | 3,606 | 0.00% |
|
| 2021/12/27 | 26 | 49.77 | 40 | 49.73 | 49.10 | -14 | 3,453 | -0.41% |
|
| 2021/12/24 | 7 | 46.38 | 0 | 0.00 | 46.45 | 7 | 3,066 | 0.23% |
|
| 2021/12/22 | 1 | 46.30 | 0 | 0.00 | 45.80 | 1 | 2,974 | 0.03% |
|
| 2021/12/21 | 0 | 0.00 | 5 | 46.04 | 46.05 | -5 | 2,936 | -0.17% |
|
| 2021/12/20 | 3 | 45.92 | 14 | 46.00 | 45.85 | -11 | 2,898 | -0.38% |
|
| 2021/12/17 | 0 | 0.00 | 8 | 44.98 | 45.00 | -8 | 2,803 | -0.29% |
|
| 2021/12/16 | 0 | 0.00 | 8 | 45.86 | 45.90 | -8 | 2,713 | -0.29% |
|
| 2021/12/15 | 4 | 45.55 | 2 | 46.25 | 46.20 | 2 | 2,596 | 0.08% |
|
| 2021/12/14 | 1 | 45.20 | 10 | 45.37 | 45.95 | -9 | 2,332 | -0.39% |
|
| 2021/12/13 | 0 | 0.00 | 14 | 44.50 | 44.80 | -14 | 2,210 | -0.63% |
|
| 2021/12/10 | 15 | 44.94 | 9 | 44.16 | 45.00 | 6 | 2,094 | 0.29% |
|
| 2021/12/09 | 2 | 42.80 | 0 | 0.00 | 42.80 | 2 | 1,918 | 0.10% |
|
| 2021/12/08 | 1 | 42.80 | 1 | 43.00 | 42.80 | 0 | 1,882 | 0.00% |
|
| 2021/12/06 | 1 | 43.20 | 1 | 43.50 | 43.50 | 0 | 1,775 | 0.00% |
|
| 2021/12/03 | 0 | 0.00 | 12 | 43.25 | 42.90 | -12 | 1,709 | -0.70% |
|
| 2021/12/02 | 1 | 41.35 | 0 | 0.00 | 41.75 | 1 | 1,563 | 0.06% |
|
| 2021/12/01 | 0 | 0.00 | 4 | 40.30 | 41.00 | -4 | 1,507 | -0.27% |
|
| 2021/11/29 | 2 | 38.63 | 0 | 0.00 | 38.85 | 2 | 1,361 | 0.15% |
|
| 2021/11/26 | 3 | 39.37 | 0 | 0.00 | 39.15 | 3 | 1,346 | 0.22% |
|
| 2021/11/25 | 6 | 39.89 | 5 | 39.90 | 39.95 | 1 | 1,326 | 0.08% |
|
| 2021/11/24 | 4 | 39.94 | 0 | 0.00 | 39.90 | 4 | 1,319 | 0.30% |
|
| 2021/11/23 | 1 | 39.95 | 1 | 40.00 | 40.05 | 0 | 1,313 | 0.00% |
|
| 2021/11/19 | 0 | 0.00 | 2 | 40.55 | 39.80 | -2 | 1,282 | -0.16% |
|
| 2021/11/17 | 0 | 0.00 | 2 | 39.90 | 39.90 | -2 | 1,237 | -0.16% |
|
| 2021/11/16 | 2 | 39.50 | 0 | 0.00 | 39.50 | 2 | 1,225 | 0.16% |
|
| 2021/11/15 | 1 | 39.55 | 0 | 0.00 | 39.55 | 1 | 1,202 | 0.08% |
|
| 2021/11/12 | 3 | 39.98 | 0 | 0.00 | 40.00 | 3 | 1,177 | 0.25% |
|
| 2021/11/11 | 5 | 40.30 | 0 | 0.00 | 41.15 | 5 | 1,117 | 0.45% |
|
| 2021/11/10 | 6 | 39.73 | 1 | 40.45 | 39.25 | 5 | 1,050 | 0.48% |
|
| 2021/11/09 | 6 | 40.23 | 0 | 0.00 | 40.05 | 6 | 1,006 | 0.60% |
|
| 2021/11/08 | 6 | 40.57 | 33 | 40.52 | 40.25 | -27 | 975 | -2.77% |
|
| 2021/11/05 | 10 | 40.51 | 0 | 0.00 | 40.80 | 10 | 933 | 1.07% |
|
| 2021/11/04 | 22 | 39.86 | 40 | 40.08 | 39.90 | -18 | 871 | -2.06% |
|
| 2021/11/03 | 3 | 38.95 | 10 | 39.50 | 40.15 | -7 | 860 | -0.81% |
|
| 2021/11/02 | 2 | 39.03 | 0 | 0.00 | 39.05 | 2 | 823 | 0.24% |
|
| 2021/11/01 | 5 | 38.65 | 5 | 39.00 | 39.20 | 0 | 798 | 0.00% |
|
| 2021/10/29 | 40 | 39.09 | 0 | 0.00 | 38.65 | 40 | 783 | 5.10% |
|
| 2021/10/28 | 0 | 0.00 | 30 | 39.60 | 38.85 | -30 | 769 | -3.90% |
|
| 2021/10/27 | 0 | 0.00 | 28 | 38.65 | 39.30 | -28 | 741 | -3.77% |
|
| 2021/10/26 | 32 | 38.91 | 0 | 0.00 | 38.05 | 32 | 705 | 4.53% |
|
| 2021/10/25 | 1 | 37.80 | 0 | 0.00 | 38.00 | 1 | 684 | 0.15% |
|
| 2021/10/22 | 1 | 37.80 | 0 | 0.00 | 37.80 | 1 | 682 | 0.15% |
|
| 2021/10/21 | 3 | 37.70 | 0 | 0.00 | 37.70 | 3 | 686 | 0.44% |
|
| 2021/10/20 | 2 | 38.18 | 6 | 38.03 | 38.40 | -4 | 679 | -0.59% |
|
| 2021/10/18 | 1 | 37.00 | 0 | 0.00 | 37.00 | 1 | 651 | 0.15% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 37.40 | 37.05 | -2 | 662 | -0.30% |
|
| 2021/10/14 | 1 | 36.65 | 0 | 0.00 | 36.95 | 1 | 670 | 0.15% |
|
| 2021/10/13 | 5 | 36.73 | 0 | 0.00 | 36.90 | 5 | 682 | 0.73% |
|
| 2021/10/08 | 2 | 36.85 | 2 | 37.50 | 37.25 | 0 | 696 | 0.00% |
|
| 2021/10/07 | 2 | 36.58 | 11 | 35.94 | 36.85 | -9 | 719 | -1.25% |
|
| 2021/10/06 | 5 | 34.55 | 0 | 0.00 | 34.55 | 5 | 713 | 0.70% |
|
| 2021/10/05 | 2 | 34.50 | 0 | 0.00 | 34.50 | 2 | 733 | 0.27% |
|
| 2021/10/04 | 7 | 34.73 | 0 | 0.00 | 34.70 | 7 | 747 | 0.94% |
|
| 2021/10/01 | 1 | 35.65 | 0 | 0.00 | 35.40 | 1 | 816 | 0.12% |
|
| 2021/09/30 | 0 | 0.00 | 2 | 36.50 | 36.35 | -2 | 837 | -0.24% |
|
| 2021/09/29 | 2 | 36.05 | 0 | 0.00 | 35.90 | 2 | 863 | 0.23% |
|
| 2021/09/28 | 3 | 36.33 | 0 | 0.00 | 36.35 | 3 | 899 | 0.33% |
|
| 2021/09/24 | 0 | 0.00 | 2 | 36.15 | 36.15 | -2 | 956 | -0.21% |
|
| 2021/09/23 | 0 | 0.00 | 1 | 35.45 | 35.65 | -1 | 971 | -0.10% |
|
| 2021/09/22 | 1 | 35.00 | 0 | 0.00 | 35.20 | 1 | 997 | 0.10% |
|
| 2021/09/09 | 0 | 0.00 | 1 | 35.40 | 35.40 | -1 | 1,132 | -0.09% |
|
| 2021/09/08 | 1 | 35.10 | 0 | 0.00 | 35.10 | 1 | 1,144 | 0.09% |
|
| 2021/09/07 | 12 | 35.74 | 0 | 0.00 | 35.70 | 12 | 1,191 | 1.01% |
|
| 2021/08/31 | 0 | 0.00 | 5 | 36.77 | 37.10 | -5 | 1,235 | -0.40% |
|
| 2021/08/17 | 1 | 35.00 | 0 | 0.00 | 35.05 | 1 | 1,620 | 0.06% |
|
| 2021/08/11 | 5 | 36.50 | 0 | 0.00 | 36.20 | 5 | 1,720 | 0.29% |
|
| 2021/08/10 | 5 | 36.80 | 0 | 0.00 | 36.75 | 5 | 1,760 | 0.28% |
|
| 2021/08/09 | 0 | 0.00 | 2 | 37.85 | 37.15 | -2 | 1,819 | -0.11% |
|
| 2021/08/05 | 2 | 37.35 | 0 | 0.00 | 37.20 | 2 | 1,929 | 0.10% |
|
| 2021/08/04 | 2 | 37.60 | 0 | 0.00 | 37.60 | 2 | 2,073 | 0.10% |
|
| 2021/07/21 | 1 | 37.40 | 0 | 0.00 | 37.85 | 1 | 4,333 | 0.02% |
|
| 2021/07/19 | 0 | 0.00 | 2 | 38.80 | 38.60 | -2 | 4,664 | -0.04% |
|
| 2021/07/16 | 2 | 38.35 | 0 | 0.00 | 38.35 | 2 | 4,899 | 0.04% |
|
| 2021/07/08 | 8 | 38.44 | 1 | 38.60 | 38.30 | 7 | 5,300 | 0.13% |
|
| 2021/07/07 | 10 | 39.80 | 0 | 0.00 | 39.50 | 10 | 5,324 | 0.19% |
|
| 2021/06/25 | 0 | 0.00 | 2 | 40.50 | 40.30 | -2 | 6,595 | -0.03% |
|
| 2021/06/22 | 0 | 0.00 | 1 | 39.80 | 39.60 | -1 | 6,746 | -0.01% |
|
| 2021/06/18 | 0 | 0.00 | 2 | 41.48 | 40.85 | -2 | 6,749 | -0.03% |
|
| 2021/06/16 | 3 | 41.67 | 1 | 41.45 | 41.00 | 2 | 6,829 | 0.03% |
|
| 2021/06/11 | 0 | 0.00 | 2 | 40.50 | 39.95 | -2 | 6,807 | -0.03% |
|
| 2021/06/08 | 2 | 39.95 | 0 | 0.00 | 39.95 | 2 | 6,847 | 0.03% |
|
| 2021/06/04 | 2 | 40.15 | 0 | 0.00 | 40.20 | 2 | 6,848 | 0.03% |
|
| 2021/06/02 | 0 | 0.00 | 6 | 42.90 | 41.50 | -6 | 6,834 | -0.09% |
|
| 2021/06/01 | 16 | 42.53 | 9 | 42.78 | 42.95 | 7 | 6,761 | 0.10% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 40.45 | 40.80 | -1 | 6,678 | -0.01% |
|
| 2021/05/27 | 0 | 0.00 | 2 | 39.90 | 40.00 | -2 | 6,728 | -0.03% |
|
| 2021/05/26 | 2 | 40.60 | 2 | 40.25 | 40.30 | 0 | 6,754 | 0.00% |
|
| 2021/05/25 | 2 | 40.70 | 0 | 0.00 | 40.25 | 2 | 6,811 | 0.03% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 39.45 | 39.40 | -1 | 7,005 | -0.01% |
|
| 2021/05/17 | 1 | 37.30 | 0 | 0.00 | 36.00 | 1 | 7,207 | 0.01% |
|
| 2021/05/12 | 3 | 39.07 | 3 | 39.73 | 38.80 | 0 | 7,061 | 0.00% |
|
| 2021/05/11 | 8 | 41.74 | 8 | 42.66 | 41.50 | 0 | 6,932 | 0.00% |
|
| 2021/05/06 | 1 | 45.00 | 7 | 44.69 | 45.45 | -6 | 6,772 | -0.09% |
|
| 2021/05/04 | 2 | 46.90 | 1 | 48.45 | 46.90 | 1 | 6,655 | 0.02% |
|
| 2021/05/03 | 13 | 53.34 | 5 | 53.88 | 50.60 | 8 | 6,480 | 0.12% |
|
| 2021/04/29 | 18 | 53.66 | 118 | 55.23 | 54.00 | -100 | 6,268 | -1.60% |
大賣/
|
| 2021/04/28 | 3 | 51.50 | 10 | 51.33 | 51.50 | -7 | 5,914 | -0.12% |
|
| 2021/04/27 | 119 | 52.84 | 18 | 52.37 | 52.90 | 101 | 5,973 | 1.69% |
大買/鉅額交易
|
| 2021/04/26 | 16 | 50.08 | 19 | 50.31 | 51.30 | -3 | 5,286 | -0.06% |
|
| 2021/04/22 | 7 | 48.14 | 1 | 50.00 | 47.40 | 6 | 4,985 | 0.12% |
|
| 2021/04/21 | 0 | 0.00 | 2 | 48.88 | 48.10 | -2 | 4,755 | -0.04% |
|
| 2021/04/20 | 0 | 0.00 | 2 | 45.15 | 45.15 | -2 | 4,552 | -0.04% |
|
| 2021/04/19 | 0 | 0.00 | 1 | 45.00 | 45.00 | -1 | 4,541 | -0.02% |
|
| 2021/04/16 | 2 | 45.43 | 0 | 0.00 | 45.45 | 2 | 4,530 | 0.04% |
|
| 2021/04/15 | 0 | 0.00 | 1 | 45.65 | 45.65 | -1 | 4,546 | -0.02% |
|
| 2021/04/13 | 2 | 47.28 | 2 | 47.85 | 45.70 | 0 | 4,463 | 0.00% |
|
| 2021/04/12 | 4 | 47.58 | 9 | 47.89 | 47.85 | -5 | 4,439 | -0.11% |
|
| 2021/04/09 | 16 | 48.21 | 16 | 46.68 | 47.00 | 0 | 4,321 | 0.00% |
|
| 2021/04/08 | 8 | 45.57 | 19 | 47.59 | 47.95 | -11 | 3,936 | -0.28% |
|
| 2021/04/06 | 0 | 0.00 | 15 | 43.09 | 42.60 | -15 | 3,617 | -0.41% |
|
| 2021/04/01 | 38 | 44.86 | 32 | 44.30 | 43.00 | 6 | 3,565 | 0.17% |
|
| 2021/03/31 | 0 | 0.00 | 3 | 41.97 | 42.60 | -3 | 3,299 | -0.09% |
|
| 2021/03/30 | 15 | 41.77 | 10 | 42.30 | 41.90 | 5 | 3,258 | 0.15% |
|
| 2021/03/29 | 0 | 0.00 | 10 | 40.93 | 41.50 | -10 | 3,283 | -0.30% |
|
| 2021/03/16 | 0 | 0.00 | 6 | 40.17 | 40.00 | -6 | 3,691 | -0.16% |
|
| 2021/03/10 | 0 | 0.00 | 1 | 38.80 | 38.80 | -1 | 3,820 | -0.03% |
|
| 2021/03/04 | 1 | 38.85 | 1 | 39.00 | 38.80 | 0 | 3,866 | 0.00% |
|
| 2021/02/26 | 2 | 39.90 | 0 | 0.00 | 40.35 | 2 | 3,836 | 0.05% |
|
| 2021/02/24 | 5 | 41.56 | 18 | 42.46 | 40.65 | -13 | 3,851 | -0.34% |
|
| 2021/02/23 | 17 | 42.90 | 21 | 40.62 | 43.50 | -4 | 3,745 | -0.11% |
|
| 2021/02/22 | 0 | 0.00 | 1 | 39.50 | 39.55 | -1 | 3,669 | -0.03% |
|
| 2021/02/19 | 0 | 0.00 | 2 | 39.50 | 39.40 | -2 | 3,735 | -0.05% |
|
| 2021/02/17 | 1 | 37.90 | 0 | 0.00 | 38.35 | 1 | 3,821 | 0.03% |
|
| 2021/01/26 | 2 | 40.48 | 2 | 40.20 | 39.40 | 0 | 3,960 | 0.00% |
|
| 2021/01/21 | 1 | 40.00 | 35 | 39.60 | 39.95 | -34 | 3,807 | -0.89% |
|
| 2021/01/20 | 15 | 39.85 | 9 | 40.50 | 39.00 | 6 | 3,713 | 0.16% |
|
| 2021/01/19 | 10 | 38.75 | 3 | 38.68 | 39.00 | 7 | 3,502 | 0.20% |
|
| 2021/01/18 | 1 | 38.00 | 0 | 0.00 | 38.10 | 1 | 3,471 | 0.03% |
|
| 2021/01/15 | 0 | 0.00 | 2 | 37.60 | 37.60 | -2 | 3,453 | -0.06% |
|
| 2021/01/12 | 4 | 38.10 | 0 | 0.00 | 37.60 | 4 | 3,429 | 0.12% |
|
| 2021/01/11 | 12 | 38.00 | 0 | 0.00 | 38.05 | 12 | 3,405 | 0.35% |
|
| 2021/01/08 | 6 | 38.46 | 1 | 38.45 | 38.65 | 5 | 3,397 | 0.15% |
|
| 2021/01/07 | 1 | 38.75 | 0.1 | 39.35 | 39.35 | 0.9 | 3,387 | 0.03% |
|
| 2021/01/06 | 1 | 40.00 | 1 | 39.05 | 39.10 | 0 | 3,407 | 0.00% |
|
| 2021/01/05 | 2 | 39.03 | 1 | 39.80 | 39.95 | 1 | 3,387 | 0.03% |
|
| 2021/01/04 | 4 | 38.71 | 0 | 0.00 | 38.45 | 4 | 3,346 | 0.12% |
|
| 2020/12/31 | 5 | 38.95 | 0 | 0.00 | 38.90 | 5 | 3,376 | 0.15% |
|
| 2020/12/29 | 2 | 39.20 | 2 | 39.10 | 38.85 | 0 | 3,380 | 0.00% |
|
| 2020/12/23 | 0 | 0.00 | 7 | 38.87 | 39.05 | -7 | 3,336 | -0.21% |
|
| 2020/12/22 | 7 | 40.01 | 5 | 40.37 | 37.60 | 2 | 3,260 | 0.06% |
|
| 2020/12/21 | 3 | 38.20 | 0 | 0.00 | 39.60 | 3 | 3,085 | 0.10% |
|
| 2020/12/18 | 1 | 39.40 | 0 | 0.00 | 38.90 | 1 | 3,096 | 0.03% |
|
| 2020/12/17 | 3 | 39.53 | 0 | 0.00 | 39.25 | 3 | 3,133 | 0.10% |
|
| 2020/12/15 | 0 | 0.00 | 2 | 39.65 | 39.00 | -2 | 3,211 | -0.06% |
|
| 2020/12/14 | 2 | 40.38 | 2 | 40.43 | 40.20 | 0 | 3,235 | 0.00% |
|
| 2020/12/11 | 7 | 40.37 | 0 | 0.00 | 39.70 | 7 | 3,239 | 0.22% |
|
| 2020/12/10 | 6 | 40.83 | 8 | 41.21 | 41.50 | -2 | 3,150 | -0.06% |
|
| 2020/12/09 | 2 | 40.05 | 3 | 39.30 | 40.25 | -1 | 2,888 | -0.03% |
|
| 2020/12/07 | 6 | 38.48 | 0 | 0.00 | 38.25 | 6 | 2,954 | 0.20% |
|
| 2020/12/03 | 1 | 38.65 | 1 | 38.55 | 38.55 | 0 | 3,028 | 0.00% |
|
| 2020/11/30 | 4 | 39.18 | 0 | 0.00 | 39.50 | 4 | 3,244 | 0.12% |
|
| 2020/11/27 | 0 | 0.00 | 1 | 39.00 | 38.75 | -1 | 3,330 | -0.03% |
|
| 2020/11/24 | 2 | 38.68 | 5 | 38.45 | 38.45 | -3 | 3,766 | -0.08% |
|
| 2020/11/20 | 7 | 39.33 | 2 | 40.10 | 39.45 | 5 | 4,026 | 0.12% |
|
| 2020/11/19 | 3 | 38.55 | 25 | 39.50 | 39.55 | -22 | 4,407 | -0.50% |
|
| 2020/11/18 | 0 | 0.00 | 1 | 38.05 | 38.00 | -1 | 4,841 | -0.02% |
|
| 2020/11/17 | 2 | 37.00 | 0 | 0.00 | 36.10 | 2 | 5,086 | 0.04% |
|
| 2020/11/13 | 1 | 37.55 | 3 | 38.03 | 38.00 | -2 | 5,769 | -0.03% |
|
| 2020/11/12 | 2 | 38.58 | 9 | 38.61 | 38.20 | -7 | 5,849 | -0.12% |
|
| 2020/11/10 | 0 | 0.00 | 1.2 | 38.15 | 37.20 | -1.2 | 5,700 | -0.02% |
|
| 2020/11/06 | 0 | 0.00 | 0.8 | 36.55 | 36.65 | -0.8 | 5,700 | -0.01% |
|
| 2020/11/05 | 0 | 0.00 | 10 | 36.75 | 37.00 | -10 | 5,730 | -0.17% |
|
| 2020/11/03 | 0 | 0.00 | 4 | 35.69 | 35.90 | -4 | 5,783 | -0.07% |
|
| 2020/11/02 | 3 | 35.28 | 0 | 0.00 | 35.30 | 3 | 5,817 | 0.05% |
|
| 2020/10/29 | 26 | 36.08 | 1 | 36.35 | 36.40 | 25 | 6,145 | 0.41% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 36.85 | 36.85 | -1 | 6,255 | -0.02% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 36.75 | 36.70 | -1 | 6,370 | -0.02% |
|
| 2020/10/16 | 5 | 36.55 | 0 | 0.00 | 36.00 | 5 | 6,449 | 0.08% |
|
| 2020/10/15 | 0 | 0.00 | 1 | 37.60 | 36.70 | -1 | 6,454 | -0.02% |
|
| 2020/10/14 | 12 | 38.03 | 0 | 0.00 | 37.75 | 12 | 6,469 | 0.19% |
|
| 2020/10/08 | 0 | 0.00 | 10 | 38.00 | 37.00 | -10 | 6,540 | -0.15% |
|
| 2020/10/06 | 0 | 0.00 | 1 | 36.70 | 36.65 | -1 | 6,614 | -0.02% |
|
| 2020/09/29 | 2 | 35.95 | 0 | 0.00 | 36.15 | 2 | 6,882 | 0.03% |
|
| 2020/09/28 | 0 | 0.00 | 2 | 36.00 | 36.15 | -2 | 6,934 | -0.03% |
|
| 2020/09/25 | 10 | 35.00 | 0 | 0.00 | 35.05 | 10 | 6,999 | 0.14% |
|
| 2020/09/23 | 1 | 37.45 | 0 | 0.00 | 37.45 | 1 | 7,053 | 0.01% |
|
| 2020/09/21 | 2 | 37.78 | 0 | 0.00 | 37.95 | 2 | 7,059 | 0.03% |
|
| 2020/09/18 | 10 | 38.80 | 3 | 38.70 | 38.75 | 7 | 7,118 | 0.10% |
|
| 2020/09/17 | 1 | 38.25 | 0 | 0.00 | 38.55 | 1 | 7,215 | 0.01% |
|
| 2020/09/16 | 1 | 39.00 | 0 | 0.00 | 39.00 | 1 | 7,713 | 0.01% |
|
| 2020/09/15 | 1 | 39.70 | 0 | 0.00 | 39.45 | 1 | 7,729 | 0.01% |
|
| 2020/09/11 | 3 | 40.18 | 0 | 0.00 | 39.30 | 3 | 7,851 | 0.04% |
|
| 2020/09/10 | 2 | 40.50 | 0 | 0.00 | 40.45 | 2 | 7,835 | 0.03% |
|
| 2020/09/09 | 1 | 40.00 | 0 | 0.00 | 40.00 | 1 | 8,010 | 0.01% |
|
| 2020/09/07 | 12 | 40.17 | 0 | 0.00 | 40.00 | 12 | 8,563 | 0.14% |
|
| 2020/09/03 | 3 | 42.80 | 4 | 43.20 | 41.65 | -1 | 9,317 | -0.01% |
|
| 2020/09/02 | 8 | 42.86 | 0 | 0.00 | 43.00 | 8 | 9,204 | 0.09% |
|
| 2020/09/01 | 5 | 42.84 | 3 | 42.43 | 42.45 | 2 | 9,089 | 0.02% |
|
| 2020/08/31 | 5 | 43.32 | 7 | 43.23 | 43.90 | -2 | 8,929 | -0.02% |
|
| 2020/08/28 | 4 | 42.08 | 3 | 41.80 | 41.00 | 1 | 8,733 | 0.01% |
|
| 2020/08/27 | 6 | 42.75 | 108 | 42.80 | 42.80 | -102 | 8,647 | -1.18% |
大賣/鉅額交易
|
| 2020/08/26 | 36 | 42.88 | 12 | 43.20 | 43.50 | 24 | 8,502 | 0.28% |
|
| 2020/08/25 | 98 | 42.67 | 8 | 42.58 | 43.10 | 90 | 8,357 | 1.08% |
|
| 2020/08/24 | 10 | 41.23 | 11 | 42.27 | 42.95 | -1 | 7,871 | -0.01% |
|
| 2020/08/21 | 1 | 37.05 | 5 | 38.64 | 39.05 | -4 | 7,301 | -0.05% |
|
| 2020/08/20 | 3 | 35.38 | 14 | 37.80 | 35.50 | -11 | 6,979 | -0.16% |
|
| 2020/08/19 | 2 | 34.65 | 1 | 36.10 | 36.05 | 1 | 6,532 | 0.02% |
|
| 2020/08/18 | 53 | 34.89 | 69 | 34.92 | 34.65 | -16 | 6,278 | -0.25% |
|
| 2020/08/17 | 5 | 33.60 | 2 | 33.30 | 33.45 | 3 | 6,175 | 0.05% |
|
| 2020/08/14 | 4 | 33.25 | 0 | 0.00 | 33.20 | 4 | 6,181 | 0.06% |
|
| 2020/08/13 | 0 | 0.00 | 3 | 33.58 | 33.20 | -3 | 6,184 | -0.05% |
|
| 2020/08/11 | 20 | 33.98 | 27 | 34.40 | 33.50 | -7 | 6,195 | -0.11% |
|
| 2020/08/10 | 28 | 34.54 | 20 | 34.54 | 34.60 | 8 | 6,221 | 0.13% |
|
| 2020/08/07 | 1 | 34.15 | 1 | 34.60 | 34.70 | 0 | 6,292 | 0.00% |
|
| 2020/08/06 | 4 | 34.83 | 0 | 0.00 | 34.65 | 4 | 6,272 | 0.06% |
|
| 2020/08/05 | 1 | 35.30 | 1 | 35.60 | 35.30 | 0 | 6,262 | 0.00% |
|
| 2020/08/04 | 17 | 35.64 | 17 | 35.34 | 35.85 | 0 | 6,249 | 0.00% |
|
| 2020/08/03 | 0 | 0.00 | 2 | 36.00 | 36.00 | -2 | 6,015 | -0.03% |
|
| 2020/07/29 | 0 | 0.00 | 1 | 32.00 | 31.95 | -1 | 6,089 | -0.02% |
|
| 2020/07/28 | 5 | 30.44 | 2 | 30.50 | 30.20 | 3 | 6,121 | 0.05% |
|
| 2020/07/27 | 8 | 31.73 | 0 | 0.00 | 31.50 | 8 | 6,178 | 0.13% |
|
| 2020/07/24 | 0 | 0.00 | 1 | 33.35 | 32.65 | -1 | 6,503 | -0.02% |
|
| 2020/07/23 | 1 | 33.80 | 0 | 0.00 | 33.90 | 1 | 6,700 | 0.01% |
|
| 2020/07/15 | 2 | 35.35 | 2 | 35.55 | 35.35 | 0 | 6,546 | 0.00% |
|
| 2020/07/14 | 1 | 35.85 | 0 | 0.00 | 35.85 | 1 | 6,506 | 0.02% |
|
| 2020/07/09 | 0 | 0.00 | 1 | 36.00 | 35.65 | -1 | 6,335 | -0.02% |
|
| 2020/07/07 | 1 | 34.65 | 0 | 0.00 | 34.55 | 1 | 6,208 | 0.02% |
|
| 2020/07/03 | 2 | 34.30 | 0 | 0.00 | 34.50 | 2 | 6,281 | 0.03% |
|
| 2020/07/01 | 1 | 34.10 | 1 | 33.80 | 33.75 | 0 | 6,197 | 0.00% |
|
| 2020/06/30 | 0 | 0.00 | 1 | 34.45 | 33.95 | -1 | 6,164 | -0.02% |
|
| 2020/06/29 | 6 | 34.55 | 8 | 33.94 | 33.75 | -2 | 6,150 | -0.03% |
|
| 2020/06/24 | 7 | 33.87 | 1 | 33.75 | 33.60 | 6 | 6,046 | 0.10% |
|
| 2020/06/23 | 1 | 36.25 | 33 | 35.46 | 34.50 | -32 | 5,946 | -0.54% |
|
| 2020/06/22 | 1 | 33.70 | 0 | 0.00 | 33.70 | 1 | 5,400 | 0.02% |
|
| 2020/06/19 | 7 | 30.65 | 0 | 0.00 | 30.65 | 7 | 5,376 | 0.13% |
|
| 2020/06/18 | 23 | 27.23 | 19 | 27.51 | 27.90 | 4 | 5,373 | 0.07% |
|
| 2020/06/17 | 2 | 26.23 | 1 | 26.10 | 26.25 | 1 | 5,211 | 0.02% |
|
| 2020/06/16 | 4 | 25.08 | 32 | 25.32 | 25.60 | -28 | 5,102 | -0.55% |
|
| 2020/06/15 | 51 | 24.72 | 28 | 24.24 | 24.00 | 23 | 4,913 | 0.47% |
|
| 2020/06/12 | 14 | 25.96 | 7 | 26.37 | 26.30 | 7 | 4,498 | 0.16% |
|
| 2020/06/11 | 409 | 26.42 | 474 | 26.98 | 27.30 | -65 | 4,282 | -1.52% |
大買/大賣/
|
| 2020/06/10 | 34 | 26.05 | 0 | 0.00 | 26.05 | 34 | 3,449 | 0.99% |
|
| 2020/06/09 | 3 | 28.90 | 0 | 0.00 | 28.90 | 3 | 3,458 | 0.09% |
|
| 2020/06/08 | 3 | 32.10 | 0 | 0.00 | 32.10 | 3 | 3,506 | 0.09% |
|
| 2020/06/05 | 6 | 35.70 | 5 | 35.65 | 35.65 | 1 | 3,510 | 0.03% |
|
| 2020/06/04 | 13 | 35.59 | 5 | 35.50 | 35.50 | 8 | 3,538 | 0.23% |
|
| 2020/06/03 | 10 | 35.58 | 10 | 36.05 | 35.65 | 0 | 3,550 | 0.00% |
|
| 2020/06/02 | 7 | 35.74 | 5 | 35.20 | 35.20 | 2 | 3,510 | 0.06% |
|
| 2020/06/01 | 9 | 35.97 | 1 | 35.80 | 35.85 | 8 | 3,489 | 0.23% |
|
| 2020/05/29 | 2 | 34.73 | 4 | 36.80 | 36.80 | -2 | 3,433 | -0.06% |
|
| 2020/05/26 | 10 | 35.83 | 15 | 35.86 | 35.45 | -5 | 3,419 | -0.15% |
|
| 2020/05/25 | 3 | 33.92 | 0 | 0.00 | 34.65 | 3 | 3,318 | 0.09% |
|
| 2020/05/19 | 1 | 33.50 | 1 | 33.65 | 34.00 | 0 | 3,292 | 0.00% |
|
| 2020/05/15 | 2 | 34.70 | 0 | 0.00 | 34.70 | 2 | 3,301 | 0.06% |
|
| 2020/05/14 | 3 | 35.75 | 13 | 36.77 | 35.10 | -10 | 3,294 | -0.30% |
|
| 2020/05/13 | 3 | 34.47 | 0 | 0.00 | 34.75 | 3 | 3,204 | 0.09% |
|
| 2020/05/12 | 6 | 34.98 | 4 | 34.89 | 34.85 | 2 | 3,219 | 0.06% |
|
| 2020/05/11 | 3 | 34.50 | 3 | 34.72 | 34.50 | 0 | 3,219 | 0.00% |
|
| 2020/05/08 | 2 | 35.80 | 0 | 0.00 | 35.35 | 2 | 3,171 | 0.06% |
|
| 2020/05/06 | 19 | 36.47 | 30 | 36.87 | 35.40 | -11 | 3,159 | -0.35% |
|
| 2020/05/05 | 10 | 35.60 | 13 | 35.88 | 36.10 | -3 | 3,052 | -0.10% |
|
| 2020/05/04 | 16 | 34.94 | 16 | 35.24 | 35.55 | 0 | 3,019 | 0.00% |
|
| 2020/04/30 | 4 | 35.44 | 14 | 35.40 | 35.35 | -10 | 2,980 | -0.34% |
|
| 2020/04/29 | 39 | 37.02 | 32 | 37.09 | 36.20 | 7 | 2,924 | 0.24% |
|
| 2020/04/28 | 8 | 34.61 | 39 | 34.81 | 35.00 | -31 | 2,631 | -1.18% |
|
| 2020/04/27 | 10 | 31.80 | 19 | 31.95 | 31.85 | -9 | 2,476 | -0.36% |
|
| 2020/04/24 | 16 | 31.55 | 0 | 0.00 | 31.70 | 16 | 2,484 | 0.64% |
|
| 2020/04/23 | 3 | 31.50 | 0 | 0.00 | 31.60 | 3 | 2,544 | 0.12% |
|
| 2020/04/21 | 2 | 31.13 | 0 | 0.00 | 30.90 | 2 | 2,898 | 0.07% |
|
| 2020/04/20 | 0 | 0.00 | 10 | 32.20 | 32.15 | -10 | 2,956 | -0.34% |
|
| 2020/04/17 | 4 | 32.60 | 0 | 0.00 | 31.80 | 4 | 3,058 | 0.13% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 32.55 | 32.45 | -1 | 3,128 | -0.03% |
|
| 2020/04/15 | 0 | 0.00 | 6 | 31.68 | 31.80 | -6 | 3,308 | -0.18% |
|
| 2020/04/14 | 5 | 31.65 | 0 | 0.00 | 31.70 | 5 | 3,747 | 0.13% |
|
| 2020/04/13 | 8 | 31.90 | 1 | 32.00 | 31.70 | 7 | 3,740 | 0.19% |
|
| 2020/04/10 | 1 | 31.05 | 0 | 0.00 | 31.45 | 1 | 3,713 | 0.03% |
|
| 2020/04/09 | 8 | 31.13 | 0 | 0.00 | 30.80 | 8 | 3,728 | 0.21% |
|
| 2020/04/08 | 0 | 0.00 | 10 | 31.00 | 30.30 | -10 | 3,630 | -0.28% |
|
| 2020/04/06 | 0 | 0.00 | 2 | 27.28 | 28.00 | -2 | 3,616 | -0.06% |
|
| 2020/03/30 | 0 | 0.00 | 3 | 26.45 | 26.80 | -3 | 3,795 | -0.08% |
|
| 2020/03/23 | 2 | 22.40 | 1 | 24.20 | 23.75 | 1 | 3,741 | 0.03% |
|
| 2020/03/20 | 0 | 0.00 | 1 | 23.30 | 23.30 | -1 | 3,727 | -0.03% |
|
| 2020/03/13 | 10 | 24.35 | 1 | 24.30 | 25.20 | 9 | 3,744 | 0.24% |
|
| 2020/03/10 | 3 | 29.00 | 0 | 0.00 | 29.70 | 3 | 3,673 | 0.08% |
|
| 2020/03/09 | 7 | 30.48 | 0 | 0.00 | 30.00 | 7 | 3,644 | 0.19% |
|
| 2020/03/02 | 6 | 30.75 | 0 | 0.00 | 30.80 | 6 | 3,909 | 0.15% |
|
| 2020/02/27 | 20 | 31.35 | 0 | 0.00 | 31.20 | 20 | 3,990 | 0.50% |
|
| 2020/02/25 | 1 | 32.60 | 0 | 0.00 | 32.60 | 1 | 4,004 | 0.02% |
|
| 2020/02/24 | 3 | 33.13 | 1 | 33.25 | 33.05 | 2 | 3,996 | 0.05% |
|
| 2020/02/19 | 2 | 33.45 | 7 | 33.55 | 33.10 | -5 | 3,974 | -0.13% |
|
| 2020/02/18 | 16 | 34.03 | 11 | 34.44 | 33.30 | 5 | 3,980 | 0.13% |
|
| 2020/02/17 | 0 | 0.00 | 1 | 32.55 | 33.70 | -1 | 3,981 | -0.03% |
|
| 2020/02/13 | 2 | 33.10 | 0 | 0.00 | 32.35 | 2 | 4,016 | 0.05% |
|
| 2020/02/12 | 5 | 32.65 | 0 | 0.00 | 32.65 | 5 | 4,070 | 0.12% |
|
| 2020/02/11 | 0 | 32.20 | 2 | 32.08 | 31.90 | -2 | 4,068 | -0.05% |
|
| 2020/02/10 | 7 | 31.62 | 5 | 32.14 | 31.50 | 2 | 4,063 | 0.05% |
|
| 2020/02/07 | 7 | 33.06 | 0 | 0.00 | 32.00 | 7 | 4,079 | 0.17% |
|
| 2020/02/03 | 3 | 31.40 | 3 | 32.95 | 32.65 | 0 | 4,226 | 0.00% |
|
| 2020/01/31 | 0 | 0.00 | 4 | 32.83 | 33.25 | -4 | 4,260 | -0.09% |
|
| 2020/01/30 | 9 | 31.32 | 1 | 31.25 | 31.25 | 8 | 4,379 | 0.18% |
|
| 2020/01/16 | 1 | 35.30 | 1 | 35.45 | 35.60 | 0 | 4,855 | 0.00% |
|
| 2020/01/15 | 4 | 35.39 | 28 | 35.15 | 34.70 | -24 | 5,171 | -0.46% |
|
| 2020/01/13 | 2 | 32.25 | 5 | 32.33 | 32.20 | -3 | 5,014 | -0.06% |
|
| 2020/01/10 | 9 | 30.37 | 8 | 30.46 | 30.50 | 1 | 4,919 | 0.02% |
|
| 2020/01/09 | 6 | 30.57 | 4 | 30.75 | 30.45 | 2 | 4,821 | 0.04% |
|
| 2020/01/08 | 57 | 30.22 | 8 | 30.26 | 30.00 | 49 | 4,622 | 1.06% |
|
| 2020/01/07 | 1 | 32.95 | 1 | 32.95 | 32.95 | 0 | 4,187 | 0.00% |
|
| 2020/01/06 | 1 | 36.60 | 0 | 0.00 | 36.60 | 1 | 4,176 | 0.02% |
|
| 2020/01/03 | 1 | 40.45 | 1 | 40.65 | 40.65 | 0 | 4,180 | 0.00% |
|
| 2020/01/02 | 1 | 41.80 | 0 | 0.00 | 41.75 | 1 | 4,145 | 0.02% |
|
| 2019/12/31 | 2 | 41.80 | 4 | 41.84 | 41.55 | -2 | 4,125 | -0.05% |
|
| 2019/12/30 | 7 | 42.19 | 18 | 42.37 | 42.20 | -11 | 4,130 | -0.27% |
|
| 2019/12/27 | 19 | 42.70 | 55 | 42.66 | 42.65 | -36 | 4,072 | -0.88% |
|
| 2019/12/26 | 3 | 40.03 | 0 | 0.00 | 40.00 | 3 | 3,882 | 0.08% |
|
| 2019/12/20 | 0 | 0.00 | 1 | 40.35 | 40.15 | -1 | 3,941 | -0.03% |
|
| 2019/12/19 | 12 | 40.02 | 0 | 0.00 | 40.00 | 12 | 3,944 | 0.30% |
|
| 2019/12/12 | 3 | 41.07 | 0 | 0.00 | 40.65 | 3 | 4,091 | 0.07% |
|
| 2019/12/06 | 1 | 40.75 | 0 | 0.00 | 40.95 | 1 | 4,267 | 0.02% |
|
| 2019/12/05 | 2 | 40.95 | 0 | 0.00 | 40.75 | 2 | 4,350 | 0.05% |
|
| 2019/12/04 | 0 | 0.00 | 1 | 40.50 | 40.60 | -1 | 4,459 | -0.02% |
|
| 2019/12/02 | 4 | 40.55 | 3 | 41.35 | 40.55 | 1 | 4,846 | 0.02% |
|
| 2019/11/29 | 1 | 40.95 | 3 | 41.53 | 41.30 | -2 | 4,825 | -0.04% |
|
| 2019/11/28 | 3 | 41.18 | 3 | 41.12 | 41.15 | 0 | 4,805 | 0.00% |
|
| 2019/11/27 | 1 | 39.90 | 1 | 40.55 | 40.40 | 0 | 4,805 | 0.00% |
|
| 2019/11/26 | 1 | 40.30 | 5 | 40.24 | 40.40 | -4 | 4,781 | -0.08% |
|
| 2019/11/19 | 1 | 38.50 | 0 | 0.00 | 38.35 | 1 | 4,941 | 0.02% |
|
| 2019/11/18 | 2 | 38.90 | 1 | 38.55 | 38.55 | 1 | 5,047 | 0.02% |
|
| 2019/11/15 | 1 | 38.30 | 1 | 38.70 | 38.50 | 0 | 5,139 | 0.00% |
|
| 2019/11/13 | 0 | 0.00 | 2 | 39.50 | 39.50 | -2 | 5,170 | -0.04% |
|
| 2019/11/12 | 1 | 39.15 | 1 | 38.95 | 38.95 | 0 | 5,152 | 0.00% |
|
| 2019/11/11 | 2 | 38.85 | 2 | 38.23 | 38.45 | 0 | 5,165 | 0.00% |
|
| 2019/11/06 | 0 | 0.00 | 2 | 36.85 | 36.60 | -2 | 5,201 | -0.04% |
|
| 2019/11/05 | 9 | 36.99 | 2 | 36.78 | 36.70 | 7 | 5,262 | 0.13% |
|
| 2019/11/04 | 0 | 0.00 | 1 | 37.30 | 37.45 | -1 | 5,350 | -0.02% |
|
| 2019/11/01 | 3 | 37.48 | 3 | 37.45 | 37.50 | 0 | 5,445 | 0.00% |
|
| 2019/10/31 | 9 | 37.19 | 5 | 37.77 | 37.80 | 4 | 5,524 | 0.07% |
|
| 2019/10/30 | 2 | 36.88 | 1 | 36.35 | 36.30 | 1 | 5,454 | 0.02% |
|
| 2019/10/29 | 39 | 37.13 | 14 | 37.44 | 36.80 | 25 | 5,455 | 0.46% |
|
| 2019/10/28 | 10 | 39.13 | 22 | 38.98 | 39.00 | -12 | 5,473 | -0.22% |
|
| 2019/10/25 | 10 | 39.67 | 6 | 40.05 | 39.65 | 4 | 5,471 | 0.07% |
|
| 2019/10/24 | 26 | 39.78 | 17 | 39.33 | 41.05 | 9 | 5,478 | 0.16% |
|
| 2019/10/23 | 11 | 43.60 | 46 | 41.57 | 41.40 | -35 | 5,367 | -0.65% |
|
| 2019/10/22 | 2 | 45.43 | 5 | 45.58 | 46.00 | -3 | 5,026 | -0.06% |
|
| 2019/10/16 | 1 | 42.85 | 0 | 0.00 | 42.35 | 1 | 5,257 | 0.02% |
|
| 2019/10/15 | 3 | 43.30 | 1 | 43.00 | 42.95 | 2 | 5,417 | 0.04% |
|
| 2019/10/14 | 0 | 0.00 | 1 | 43.00 | 42.40 | -1 | 5,622 | -0.02% |
|
| 2019/10/09 | 1 | 42.55 | 18 | 42.25 | 42.25 | -17 | 6,022 | -0.28% |
|
| 2019/10/08 | 0 | 0.00 | 7 | 43.51 | 43.15 | -7 | 6,202 | -0.11% |
|
| 2019/10/07 | 5 | 43.05 | 5 | 43.50 | 43.10 | 0 | 6,422 | 0.00% |
|
| 2019/10/04 | 6 | 44.07 | 8 | 43.83 | 43.05 | -2 | 6,461 | -0.03% |
|
| 2019/10/02 | 20 | 43.46 | 2 | 43.75 | 43.75 | 18 | 6,527 | 0.28% |
|
| 2019/09/27 | 4 | 42.25 | 7 | 42.19 | 42.00 | -3 | 6,642 | -0.05% |
|
| 2019/09/25 | 7 | 43.82 | 3 | 43.63 | 43.50 | 4 | 6,703 | 0.06% |
|
| 2019/09/24 | 1 | 44.00 | 1 | 44.50 | 44.15 | 0 | 6,830 | 0.00% |
|
| 2019/09/20 | 0 | 0.00 | 3 | 43.35 | 43.70 | -3 | 6,881 | -0.04% |
|
| 2019/09/19 | 6 | 43.88 | 3 | 43.63 | 43.60 | 3 | 6,915 | 0.04% |
|
| 2019/09/18 | 4 | 43.58 | 6 | 44.68 | 43.55 | -2 | 7,006 | -0.03% |
|
| 2019/09/17 | 2 | 45.05 | 2 | 44.85 | 44.90 | 0 | 7,016 | 0.00% |
|
| 2019/09/16 | 4 | 45.65 | 3 | 45.45 | 45.45 | 1 | 7,356 | 0.01% |
|
| 2019/09/12 | 1 | 45.20 | 2 | 45.28 | 45.20 | -1 | 7,546 | -0.01% |
|
| 2019/09/11 | 5 | 44.52 | 3 | 44.63 | 44.45 | 2 | 7,626 | 0.03% |
|
| 2019/09/10 | 8 | 46.79 | 1 | 46.80 | 46.55 | 7 | 7,663 | 0.09% |
|
| 2019/09/09 | 9 | 47.04 | 9 | 47.39 | 47.45 | 0 | 7,696 | 0.00% |
|
| 2019/09/06 | 5 | 46.78 | 5 | 46.50 | 46.40 | 0 | 7,652 | 0.00% |
|
| 2019/09/05 | 14 | 46.01 | 19 | 46.90 | 46.90 | -5 | 7,579 | -0.07% |
|
| 2019/09/04 | 3 | 44.27 | 0 | 45.00 | 44.65 | 3 | 7,246 | 0.04% |
|
| 2019/09/03 | 4 | 44.90 | 1 | 45.40 | 44.15 | 3 | 7,304 | 0.04% |
|
| 2019/08/30 | 4 | 44.64 | 3 | 44.78 | 43.85 | 1 | 7,329 | 0.01% |
|
| 2019/08/29 | 2 | 44.05 | 4 | 43.83 | 43.95 | -2 | 7,358 | -0.03% |
|
| 2019/08/28 | 3 | 44.07 | 3 | 43.75 | 43.55 | 0 | 7,402 | 0.00% |
|
| 2019/08/27 | 7 | 44.14 | 1 | 43.35 | 43.95 | 6 | 7,480 | 0.08% |
|
| 2019/08/26 | 11 | 42.91 | 7 | 42.99 | 42.85 | 4 | 7,664 | 0.05% |
|
| 2019/08/23 | 5 | 44.15 | 8 | 44.13 | 44.10 | -3 | 7,698 | -0.04% |
|
| 2019/08/22 | 9 | 44.70 | 7 | 43.59 | 43.65 | 2 | 7,756 | 0.03% |
|
| 2019/08/21 | 8 | 44.66 | 12 | 44.90 | 44.70 | -4 | 7,866 | -0.05% |
|
| 2019/08/20 | 10 | 43.90 | 8 | 44.06 | 44.00 | 2 | 7,865 | 0.03% |
|
| 2019/08/19 | 0 | 0.00 | 2 | 42.88 | 42.95 | -2 | 7,868 | -0.03% |
|
| 2019/08/16 | 2 | 43.15 | 0 | 0.00 | 42.40 | 2 | 7,938 | 0.03% |
|
| 2019/08/14 | 2 | 42.58 | 1 | 42.45 | 41.60 | 1 | 8,171 | 0.01% |
|
| 2019/08/12 | 4 | 42.58 | 1 | 42.40 | 42.45 | 3 | 8,650 | 0.03% |
|
| 2019/08/08 | 3 | 41.97 | 3 | 41.80 | 42.10 | 0 | 8,804 | 0.00% |
|
| 2019/08/07 | 8 | 41.31 | 5 | 41.14 | 40.80 | 3 | 9,146 | 0.03% |
|
| 2019/08/06 | 9 | 39.46 | 39 | 39.13 | 40.25 | -30 | 9,373 | -0.32% |
|
| 2019/08/05 | 7 | 42.11 | 12 | 41.53 | 40.75 | -5 | 9,511 | -0.05% |
|
| 2019/08/02 | 5 | 43.73 | 21 | 43.05 | 42.80 | -16 | 9,501 | -0.17% |
|
| 2019/08/01 | 2 | 45.65 | 0 | 0.00 | 45.50 | 2 | 9,520 | 0.02% |
|
| 2019/07/31 | 5 | 45.43 | 8 | 45.51 | 46.40 | -3 | 9,604 | -0.03% |
|
| 2019/07/30 | 7 | 46.30 | 6 | 45.50 | 45.90 | 1 | 9,658 | 0.01% |
|
| 2019/07/29 | 9 | 48.59 | 5 | 49.30 | 48.60 | 4 | 9,590 | 0.04% |
|
| 2019/07/26 | 15 | 48.68 | 18 | 48.88 | 49.15 | -3 | 9,597 | -0.03% |
|
| 2019/07/25 | 13 | 48.28 | 13 | 48.52 | 48.70 | 0 | 9,792 | 0.00% |
|
| 2019/07/24 | 4 | 47.14 | 1 | 47.30 | 47.10 | 3 | 9,714 | 0.03% |
|
| 2019/07/23 | 5 | 47.04 | 10 | 47.50 | 46.65 | -5 | 9,926 | -0.05% |
|
| 2019/07/22 | 5 | 46.99 | 41 | 46.85 | 47.95 | -36 | 9,989 | -0.36% |
|
| 2019/07/19 | 5 | 46.11 | 3 | 46.20 | 46.00 | 2 | 9,961 | 0.02% |
|
| 2019/07/18 | 20 | 47.00 | 16 | 46.57 | 46.10 | 4 | 10,043 | 0.04% |
|
| 2019/07/17 | 4 | 48.56 | 6 | 48.07 | 48.45 | -2 | 10,097 | -0.02% |
|
| 2019/07/16 | 15 | 49.05 | 3 | 49.13 | 48.40 | 12 | 10,083 | 0.12% |
|
| 2019/07/15 | 21 | 47.75 | 45 | 48.09 | 50.30 | -24 | 10,169 | -0.24% |
|
| 2019/07/12 | 28 | 45.79 | 126 | 45.62 | 45.80 | -98 | 10,249 | -0.96% |
大賣/
|
| 2019/07/11 | 124 | 45.11 | 20 | 45.33 | 45.15 | 104 | 10,490 | 0.99% |
大買/鉅額交易
|
| 2019/07/10 | 0 | 0.00 | 51 | 43.16 | 43.35 | -51 | 10,518 | -0.48% |
|
| 2019/07/09 | 8 | 43.60 | 25 | 43.15 | 42.95 | -17 | 10,867 | -0.16% |
|
| 2019/07/05 | 5 | 45.10 | 5 | 44.90 | 44.70 | 0 | 11,626 | 0.00% |
|
| 2019/07/04 | 0 | 0.00 | 3 | 45.10 | 44.40 | -3 | 11,689 | -0.03% |
|
| 2019/07/03 | 5 | 45.02 | 2 | 44.60 | 44.35 | 3 | 11,692 | 0.03% |
|
| 2019/07/02 | 1 | 44.40 | 0 | 0.00 | 44.50 | 1 | 11,736 | 0.01% |
|
| 2019/07/01 | 3 | 45.05 | 3 | 45.20 | 44.85 | 0 | 11,777 | 0.00% |
|
| 2019/06/27 | 0 | 0.00 | 1 | 44.25 | 43.80 | -1 | 11,795 | -0.01% |
|
| 2019/06/26 | 12 | 43.39 | 1 | 43.50 | 43.80 | 11 | 12,025 | 0.09% |
|
| 2019/06/25 | 6 | 44.25 | 5 | 44.20 | 43.60 | 1 | 12,042 | 0.01% |
|
| 2019/06/24 | 17 | 43.61 | 9 | 43.65 | 43.85 | 8 | 11,977 | 0.07% |
|
| 2019/06/21 | 47 | 45.39 | 21 | 44.87 | 44.20 | 26 | 11,959 | 0.22% |
|
| 2019/06/20 | 60 | 43.39 | 39 | 43.42 | 44.70 | 21 | 11,764 | 0.18% |
|
| 2019/06/19 | 32 | 41.13 | 12 | 41.10 | 41.20 | 20 | 11,551 | 0.17% |
|
| 2019/06/18 | 3 | 39.38 | 0 | 0.00 | 39.45 | 3 | 11,472 | 0.03% |
|
| 2019/06/17 | 3 | 40.42 | 1 | 40.25 | 40.45 | 2 | 11,408 | 0.02% |
|
| 2019/06/14 | 1 | 42.35 | 1 | 43.15 | 41.70 | 0 | 11,385 | 0.00% |
|
| 2019/06/11 | 1 | 42.70 | 0 | 0.00 | 42.20 | 1 | 11,842 | 0.01% |
|
| 2019/06/10 | 15 | 43.45 | 0 | 0.00 | 43.50 | 15 | 11,953 | 0.13% |
|
| 2019/06/05 | 0 | 0.00 | 6 | 43.92 | 42.40 | -6 | 12,111 | -0.05% |
|
| 2019/06/04 | 6 | 43.18 | 1 | 42.55 | 42.40 | 5 | 12,182 | 0.04% |
|
| 2019/06/03 | 1 | 42.55 | 2 | 43.05 | 43.50 | -1 | 12,301 | -0.01% |
|
| 2019/05/31 | 5 | 42.46 | 8 | 42.36 | 42.80 | -3 | 12,515 | -0.02% |
|
| 2019/05/30 | 2 | 40.63 | 2 | 40.83 | 40.85 | 0 | 12,530 | 0.00% |
|
| 2019/05/29 | 17 | 40.22 | 17 | 40.00 | 40.10 | 0 | 12,587 | 0.00% |
|
| 2019/05/28 | 21 | 41.26 | 23 | 41.47 | 41.15 | -2 | 12,585 | -0.02% |
|
| 2019/05/27 | 10 | 39.60 | 9 | 39.52 | 39.80 | 1 | 12,481 | 0.01% |
|
| 2019/05/24 | 4 | 41.30 | 8 | 40.96 | 40.60 | -4 | 12,513 | -0.03% |
|
| 2019/05/23 | 17 | 40.76 | 32 | 40.56 | 41.05 | -15 | 12,541 | -0.12% |
|
| 2019/05/22 | 5 | 42.66 | 1 | 42.05 | 41.95 | 4 | 12,597 | 0.03% |
|
| 2019/05/21 | 36 | 42.36 | 59 | 41.64 | 43.20 | -23 | 12,584 | -0.18% |
|
| 2019/05/20 | 56 | 42.15 | 51 | 42.08 | 41.25 | 5 | 12,428 | 0.04% |
|
| 2019/05/17 | 13 | 45.21 | 43 | 46.78 | 44.00 | -30 | 12,155 | -0.25% |
|
| 2019/05/16 | 17 | 49.69 | 14 | 49.83 | 47.60 | 3 | 11,976 | 0.03% |
|
| 2019/05/15 | 30 | 50.60 | 23 | 50.78 | 49.85 | 7 | 11,898 | 0.06% |
|
| 2019/05/14 | 58 | 51.29 | 36 | 51.26 | 52.40 | 22 | 11,712 | 0.19% |
|
| 2019/05/13 | 23 | 49.76 | 31 | 48.55 | 49.05 | -8 | 11,985 | -0.07% |
|
| 2019/05/10 | 14 | 51.50 | 13 | 51.54 | 51.40 | 1 | 11,760 | 0.01% |
|
| 2019/05/09 | 11 | 52.19 | 3 | 52.37 | 52.40 | 8 | 11,801 | 0.07% |
|
| 2019/05/08 | 45 | 54.55 | 34 | 54.32 | 53.90 | 11 | 11,664 | 0.09% |
|
| 2019/05/07 | 7 | 53.43 | 13 | 54.31 | 54.30 | -6 | 11,520 | -0.05% |
|
| 2019/05/06 | 13 | 52.86 | 2 | 52.95 | 52.20 | 11 | 11,380 | 0.10% |
|
| 2019/05/03 | 7 | 54.97 | 5 | 54.92 | 54.70 | 2 | 11,257 | 0.02% |
|
| 2019/05/02 | 40 | 56.41 | 27 | 57.19 | 55.70 | 13 | 11,136 | 0.12% |
|
| 2019/04/30 | 17 | 54.16 | 30 | 53.81 | 56.80 | -13 | 10,804 | -0.12% |
|
| 2019/04/29 | 57 | 53.12 | 36 | 53.54 | 52.00 | 21 | 10,578 | 0.20% |
|
| 2019/04/26 | 48 | 53.36 | 48 | 53.08 | 54.00 | 0 | 10,292 | 0.00% |
|
| 2019/04/25 | 5 | 56.00 | 1 | 55.00 | 54.00 | 4 | 10,127 | 0.04% |
|
| 2019/04/24 | 20 | 55.78 | 20 | 55.95 | 55.50 | 0 | 10,022 | 0.00% |
|
| 2019/04/23 | 43 | 54.67 | 9 | 56.20 | 54.00 | 34 | 9,892 | 0.34% |
|
| 2019/04/22 | 52 | 57.14 | 15 | 56.90 | 57.70 | 37 | 9,728 | 0.38% |
|
| 2019/04/19 | 45 | 58.48 | 145 | 58.63 | 58.00 | -100 | 9,591 | -1.04% |
大賣/
|
| 2019/04/18 | 194 | 55.96 | 130 | 56.00 | 56.10 | 64 | 9,266 | 0.69% |
大買/大賣/
|
| 2019/04/17 | 48 | 55.31 | 212 | 55.41 | 52.70 | -164 | 8,770 | -1.87% |
大賣/鉅額交易
|
| 2019/04/16 | 27 | 53.66 | 47 | 52.90 | 54.10 | -20 | 8,323 | -0.24% |
|
| 2019/04/15 | 145 | 51.01 | 196 | 50.42 | 51.50 | -51 | 8,062 | -0.63% |
大買/大賣/
|
| 2019/04/12 | 70 | 48.18 | 111 | 48.24 | 48.15 | -41 | 7,662 | -0.54% |
大賣/
|
| 2019/04/11 | 59 | 47.02 | 36 | 47.06 | 47.90 | 23 | 7,218 | 0.32% |
|
| 2019/04/10 | 1 | 42.00 | 12 | 43.55 | 43.55 | -11 | 6,772 | -0.16% |
|
| 2019/04/09 | 20 | 42.90 | 15 | 43.60 | 41.65 | 5 | 6,609 | 0.08% |
|
| 2019/04/08 | 35 | 43.38 | 19 | 43.15 | 42.60 | 16 | 6,517 | 0.25% |
|
| 2019/04/03 | 4 | 42.38 | 13 | 42.65 | 42.65 | -9 | 6,400 | -0.14% |
|
| 2019/04/02 | 11 | 41.40 | 11 | 41.83 | 41.30 | 0 | 6,276 | 0.00% |
|
| 2019/04/01 | 26 | 41.31 | 17 | 41.45 | 41.30 | 9 | 6,208 | 0.14% |
|
| 2019/03/29 | 48 | 40.79 | 8 | 40.99 | 41.55 | 40 | 6,042 | 0.66% |
|
| 2019/03/28 | 2 | 38.55 | 0 | 0.00 | 38.20 | 2 | 5,735 | 0.03% |
|
| 2019/03/27 | 2 | 40.18 | 1 | 39.75 | 39.30 | 1 | 5,656 | 0.02% |
|
| 2019/03/26 | 6 | 39.94 | 2 | 40.35 | 39.80 | 4 | 5,579 | 0.07% |
|
| 2019/03/25 | 16 | 39.73 | 2 | 39.95 | 39.15 | 14 | 5,495 | 0.25% |
|
| 2019/03/22 | 1 | 42.70 | 0 | 0.00 | 42.05 | 1 | 5,309 | 0.02% |
|
| 2019/03/21 | 1 | 43.00 | 0 | 0.00 | 42.80 | 1 | 5,244 | 0.02% |
|
| 2019/03/19 | 4 | 41.98 | 0 | 0.00 | 41.40 | 4 | 5,081 | 0.08% |
|
| 2019/03/18 | 1 | 41.30 | 3 | 41.48 | 41.35 | -2 | 5,023 | -0.04% |
|
| 2019/03/15 | 1 | 42.00 | 4 | 42.09 | 42.25 | -3 | 4,934 | -0.06% |
|
| 2019/03/14 | 16 | 44.23 | 2 | 43.80 | 42.40 | 14 | 4,768 | 0.29% |
|
| 2019/03/13 | 16 | 47.51 | 2 | 47.88 | 47.00 | 14 | 4,369 | 0.32% |
|
| 2019/03/12 | 18 | 46.14 | 28 | 46.28 | 47.70 | -10 | 4,164 | -0.24% |
|
| 2019/03/11 | 22 | 45.53 | 13 | 45.58 | 45.30 | 9 | 3,984 | 0.23% |
|
| 2019/03/08 | 11 | 45.77 | 0 | 0.00 | 45.55 | 11 | 3,863 | 0.28% |
|
| 2019/03/07 | 15 | 44.63 | 9 | 44.39 | 45.30 | 6 | 3,677 | 0.16% |
|
| 2019/03/06 | 103 | 44.60 | 39 | 44.81 | 44.25 | 64 | 3,482 | 1.84% |
大買/
|
| 2019/03/05 | 33 | 44.70 | 6 | 44.43 | 43.10 | 27 | 3,144 | 0.86% |
|
| 2019/03/04 | 31 | 47.81 | 2 | 48.55 | 47.00 | 29 | 2,885 | 1.00% |
|
| 2019/02/27 | 1 | 46.55 | 40 | 46.43 | 46.80 | -39 | 2,746 | -1.42% |
|
| 2019/02/26 | 20 | 44.14 | 9 | 45.00 | 45.00 | 11 | 2,631 | 0.42% |
|
| 2019/02/25 | 26 | 46.22 | 24 | 45.66 | 46.00 | 2 | 2,486 | 0.08% |
|
| 2019/02/22 | 11 | 43.00 | 22 | 43.07 | 43.35 | -11 | 2,327 | -0.47% |
|
| 2019/02/21 | 32 | 40.09 | 5 | 40.93 | 43.35 | 27 | 2,188 | 1.23% |
|
| 2019/02/20 | 10 | 39.00 | 17 | 39.02 | 39.45 | -7 | 2,014 | -0.35% |
|
| 2019/02/18 | 0 | 0.00 | 20 | 37.00 | 37.70 | -20 | 1,826 | -1.09% |
|
| 2019/02/15 | 1 | 37.40 | 10 | 37.35 | 37.25 | -9 | 1,766 | -0.51% |
|
| 2019/02/14 | 10 | 38.00 | 5 | 36.70 | 38.00 | 5 | 1,693 | 0.30% |
|
| 2019/02/13 | 8 | 36.78 | 10 | 37.00 | 37.00 | -2 | 1,549 | -0.13% |
|
| 2019/02/12 | 3 | 34.55 | 112 | 35.06 | 36.55 | -109 | 1,324 | -8.23% |
大賣/鉅額交易
|
| 2019/02/11 | 2 | 33.45 | 0 | 0.00 | 33.45 | 2 | 730 | 0.27% |
|
| 2019/01/30 | 100 | 30.45 | 3 | 30.10 | 30.45 | 97 | 665 | 14.58% |
|
| 2019/01/29 | 0 | 0.00 | 2 | 27.60 | 27.70 | -2 | 500 | -0.40% |
|
| 2019/01/24 | 0 | 0.00 | 3 | 27.00 | 27.20 | -3 | 478 | -0.63% |
|
| 2019/01/17 | 3 | 27.08 | 1 | 27.60 | 26.80 | 2 | 443 | 0.45% |
|
| 2019/01/14 | 5 | 26.75 | 0 | 0.00 | 27.15 | 5 | 374 | 1.33% |
|
| 2019/01/11 | 0 | 0.00 | 6 | 26.08 | 25.95 | -6 | 325 | -1.84% |
|
| 2019/01/09 | 5 | 24.66 | 0 | 0.00 | 24.65 | 5 | 288 | 1.73% |
|
| 2019/01/04 | 0 | 0.00 | 5 | 23.65 | 23.75 | -5 | 286 | -1.74% |
|
| 2018/12/27 | 0 | 0.00 | 5 | 23.65 | 23.70 | -5 | 325 | -1.54% |
|
| 2018/12/11 | 5 | 24.35 | 0 | 0.00 | 24.55 | 5 | 332 | 1.50% |
|
| 2018/12/10 | 10 | 23.75 | 0 | 0.00 | 23.75 | 10 | 321 | 3.11% |
|
| 2018/12/06 | 0 | 0.00 | 10 | 23.20 | 23.25 | -10 | 326 | -3.06% |
|
| 2018/11/29 | 30 | 23.41 | 0 | 0.00 | 23.30 | 30 | 339 | 8.85% |
|
| 2018/11/28 | 0 | 0.00 | 30 | 23.12 | 23.50 | -30 | 339 | -8.83% |
|
| 2018/11/14 | 5 | 23.13 | 0 | 0.00 | 23.50 | 5 | 342 | 1.46% |
|
| 2018/11/13 | 25 | 22.77 | 0 | 0.00 | 22.80 | 25 | 340 | 7.33% |
|
| 2018/09/21 | 0 | 0.00 | 12 | 24.24 | 24.20 | -12 | 475 | -2.52% |
|
| 2018/09/19 | 2 | 24.35 | 1 | 24.35 | 24.30 | 1 | 485 | 0.21% |
|
| 2018/09/18 | 10 | 24.39 | 0 | 0.00 | 24.10 | 10 | 491 | 2.04% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 23.85 | 24.45 | -1 | 505 | -0.20% |
|
| 2018/09/13 | 0 | 0.00 | 2 | 23.80 | 23.85 | -2 | 508 | -0.39% |
|
| 2018/09/12 | 0 | 0.00 | 2 | 23.45 | 23.55 | -2 | 512 | -0.39% |
|
| 2018/09/11 | 0 | 0.00 | 45 | 23.34 | 23.45 | -45 | 529 | -8.51% |
|
| 2018/09/10 | 5 | 23.91 | 0 | 0.00 | 23.60 | 5 | 531 | 0.94% |
|
| 2018/09/06 | 1 | 25.65 | 0 | 0.00 | 25.65 | 1 | 555 | 0.18% |
|
| 2018/09/05 | 5 | 26.37 | 0 | 0.00 | 25.85 | 5 | 651 | 0.77% |
|
| 2018/09/04 | 35 | 26.09 | 0 | 0.00 | 26.00 | 35 | 678 | 5.16% |
|
| 2018/08/21 | 0 | 0.00 | 2 | 24.90 | 25.00 | -2 | 1,079 | -0.19% |
|
| 2018/08/09 | 1 | 26.85 | 0 | 0.00 | 26.85 | 1 | 1,133 | 0.09% |
|
| 2018/07/26 | 4 | 26.20 | 0 | 0.00 | 26.25 | 4 | 1,136 | 0.35% |
|
| 2018/07/25 | 0 | 0.00 | 4 | 27.15 | 27.15 | -4 | 1,126 | -0.36% |
|
| 2018/07/16 | 2 | 27.20 | 0 | 0.00 | 27.20 | 2 | 1,153 | 0.17% |
|
| 2018/07/13 | 0 | 0.00 | 2 | 27.40 | 27.35 | -2 | 1,156 | -0.17% |
|
| 2018/07/11 | 2 | 27.00 | 0 | 0.00 | 26.90 | 2 | 1,165 | 0.17% |
|
| 2018/07/09 | 0 | 0.00 | 2 | 26.65 | 26.80 | -2 | 1,194 | -0.17% |
|
| 2018/07/06 | 2 | 26.15 | 0 | 0.00 | 26.35 | 2 | 1,198 | 0.17% |
|
| 2018/07/03 | 0 | 0.00 | 106 | 27.85 | 27.50 | -106 | 1,277 | -8.30% |
大賣/鉅額交易
|
| 2018/07/02 | 1 | 27.85 | 95 | 28.06 | 27.85 | -94 | 1,330 | -7.07% |
|
| 2018/06/28 | 2 | 28.05 | 0 | 0.00 | 28.05 | 2 | 1,339 | 0.15% |
|
| 2018/06/27 | 1 | 28.35 | 0 | 0.00 | 28.35 | 1 | 1,398 | 0.07% |
|
| 2018/06/13 | 0 | 0.00 | 7 | 32.19 | 31.05 | -7 | 1,555 | -0.45% |
|
| 2018/06/12 | 0 | 0.00 | 5 | 31.03 | 30.75 | -5 | 1,481 | -0.34% |
|
| 2018/06/11 | 5 | 30.36 | 6 | 30.35 | 30.40 | -1 | 1,486 | -0.07% |
|
| 2018/06/08 | 5 | 31.16 | 0 | 0.00 | 31.20 | 5 | 1,481 | 0.34% |
|
| 2018/06/07 | 2 | 31.65 | 0 | 0.00 | 31.65 | 2 | 1,478 | 0.14% |
|
| 2018/06/06 | 66 | 32.17 | 0 | 0.00 | 32.20 | 66 | 1,449 | 4.55% |
|
| 2018/06/05 | 140 | 30.04 | 4 | 29.14 | 30.70 | 136 | 1,328 | 10.24% |
大買/鉅額交易
|
| 2018/06/04 | 0 | 0.00 | 9 | 28.71 | 28.65 | -9 | 1,236 | -0.73% |
|
| 2018/06/01 | 1 | 28.65 | 123 | 28.65 | 28.60 | -122 | 1,237 | -9.86% |
大賣/鉅額交易
|
| 2018/05/31 | 10 | 28.27 | 10 | 28.09 | 28.10 | 0 | 1,223 | 0.00% |
|
| 2018/05/30 | 5 | 27.80 | 5 | 27.95 | 28.05 | 0 | 1,222 | 0.00% |
|
| 2018/05/29 | 0 | 0.00 | 25 | 28.91 | 28.50 | -25 | 1,220 | -2.05% |
|
| 2018/05/28 | 176 | 28.58 | 25 | 28.51 | 28.90 | 151 | 1,200 | 12.58% |
大買/鉅額交易
|
| 2018/05/18 | 1 | 27.20 | 0 | 0.00 | 27.20 | 1 | 1,203 | 0.08% |
|
| 2018/05/15 | 4 | 27.55 | 0 | 0.00 | 27.55 | 4 | 1,250 | 0.32% |
|
| 2018/05/07 | 0 | 0.00 | 2 | 27.63 | 28.05 | -2 | 1,310 | -0.15% |
|
| 2018/04/27 | 1 | 26.65 | 0 | 0.00 | 26.65 | 1 | 1,413 | 0.07% |
|
| 2018/04/25 | 1 | 27.25 | 0 | 0.00 | 27.25 | 1 | 1,412 | 0.07% |
|
| 2018/04/19 | 0 | 0.00 | 10 | 28.10 | 28.10 | -10 | 1,427 | -0.70% |
|
| 2018/04/11 | 0 | 0.00 | 80 | 28.78 | 28.75 | -80 | 1,645 | -4.86% |
|
| 2018/04/10 | 1 | 29.85 | 2 | 29.28 | 29.00 | -1 | 1,670 | -0.06% |
|
| 2018/04/09 | 1 | 28.45 | 1 | 29.05 | 28.40 | 0 | 1,620 | 0.00% |
|
| 2018/04/03 | 90 | 28.82 | 45 | 28.09 | 28.95 | 45 | 1,598 | 2.82% |
|
| 2018/04/02 | 36 | 28.19 | 0 | 0.00 | 27.90 | 36 | 1,555 | 2.31% |
|
| 2018/03/31 | 1 | 27.80 | 1 | 28.15 | 27.85 | 0 | 1,553 | 0.00% |
|
| 2018/03/30 | 1 | 28.80 | 0 | 0.00 | 28.15 | 1 | 1,548 | 0.06% |
|
| 2018/03/29 | 5 | 27.75 | 0 | 0.00 | 28.10 | 5 | 1,491 | 0.34% |
|
| 2018/03/28 | 2 | 26.88 | 0 | 0.00 | 26.85 | 2 | 1,415 | 0.14% |
|
| 2018/02/08 | 0 | 0.00 | 2 | 27.90 | 27.55 | -2 | 1,960 | -0.10% |
|
| 2018/01/12 | 0 | 0.00 | 10 | 32.40 | 32.00 | -10 | 2,077 | -0.48% |
|
| 2018/01/08 | 1 | 34.75 | 1 | 34.30 | 33.50 | 0 | 2,066 | 0.00% |
|
| 2018/01/05 | 0 | 0.00 | 2 | 34.05 | 34.05 | -2 | 1,939 | -0.10% |
|