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-永和 券商分點個股進出
群益金鼎-永和 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
|
| 2024/11/21 | 1 | 73.40 | 33.5 | 72.59 | 72.70 | -32.5 | 9,244 | -0.35% |
|
| 2024/11/20 | 20.1 | 73.59 | 6.2 | 73.50 | 72.80 | 13.9 | 9,151 | 0.15% |
|
| 2024/11/19 | 15 | 73.04 | 22.3 | 74.04 | 75.10 | -7.3 | 8,982 | -0.08% |
|
| 2024/11/18 | 26 | 72.36 | 27.2 | 72.42 | 72.20 | -1.2 | 8,775 | -0.01% |
|
| 2024/11/15 | 50.1 | 74.31 | 50.1 | 73.24 | 72.60 | 0 | 8,468 | 0.00% |
|
| 2024/11/14 | 28.1 | 74.23 | 13 | 73.96 | 72.00 | 15.1 | 8,001 | 0.19% |
|
| 2024/11/13 | 30 | 75.40 | 13.1 | 75.25 | 75.10 | 16.9 | 7,525 | 0.22% |
|
| 2024/11/12 | 9.1 | 72.18 | 5.3 | 72.05 | 71.60 | 3.8 | 6,900 | 0.05% |
|
| 2024/11/11 | 97 | 74.65 | 70.1 | 74.84 | 74.50 | 26.9 | 6,708 | 0.40% |
|
| 2024/11/08 | 72 | 73.90 | 44.4 | 73.95 | 74.20 | 27.6 | 6,099 | 0.45% |
|
| 2024/11/07 | 3 | 66.00 | 15 | 66.97 | 69.50 | -12 | 5,274 | -0.23% |
|
| 2024/11/06 | 1 | 63.20 | 4.2 | 63.30 | 63.20 | -3.2 | 4,993 | -0.06% |
|
| 2024/11/05 | 4 | 62.90 | 9 | 63.12 | 62.80 | -5 | 5,131 | -0.10% |
|
| 2024/11/04 | 9 | 62.30 | 21 | 62.51 | 62.00 | -12 | 5,345 | -0.22% |
|
| 2024/11/01 | 25 | 63.28 | 3 | 63.07 | 63.10 | 22 | 5,369 | 0.41% |
|
| 2024/10/30 | 5 | 62.78 | 3.2 | 63.83 | 64.80 | 1.8 | 5,410 | 0.03% |
|
| 2024/10/29 | 8 | 62.16 | 7 | 63.60 | 61.70 | 1 | 5,324 | 0.02% |
|
| 2024/10/28 | 0 | 62.33 | 0 | 0.00 | 61.60 | 0 | 5,228 | 0.00% |
|
| 2024/10/25 | 11.1 | 62.45 | 2 | 62.85 | 62.90 | 9.1 | 5,304 | 0.17% |
|
| 2024/10/24 | 0 | 0.00 | 1 | 62.50 | 61.80 | -1 | 5,399 | -0.02% |
|
| 2024/10/23 | 0 | 0.00 | 1 | 62.30 | 62.10 | -1 | 5,482 | -0.02% |
|
| 2024/10/22 | 0 | 61.70 | 0 | 0.00 | 61.80 | 0 | 5,571 | 0.00% |
|
| 2024/10/21 | 1 | 62.10 | 1 | 61.50 | 62.10 | 0 | 5,751 | 0.00% |
|
| 2024/10/18 | 1 | 60.82 | 0 | 0.00 | 60.70 | 1 | 5,914 | 0.02% |
|
| 2024/10/17 | 0 | 0.00 | 0.1 | 61.90 | 61.60 | -0.1 | 6,084 | 0.00% |
|
| 2024/10/16 | 1.2 | 60.86 | 0.1 | 61.10 | 60.80 | 1.2 | 6,258 | 0.02% |
|
| 2024/10/15 | 5.1 | 62.02 | 0 | 0.00 | 61.50 | 5.1 | 6,413 | 0.08% |
|
| 2024/10/14 | 0 | 0.00 | 17 | 60.10 | 61.90 | -17 | 6,696 | -0.25% |
|
| 2024/10/11 | 2.1 | 60.33 | 0 | 60.40 | 59.80 | 2.1 | 7,153 | 0.03% |
|
| 2024/10/09 | 1 | 61.41 | 1 | 62.39 | 61.60 | 0 | 8,150 | 0.00% |
|
| 2024/10/08 | 2.1 | 61.92 | 0 | 0.00 | 62.20 | 2.1 | 9,853 | 0.02% |
|
| 2024/10/04 | 0 | 63.77 | 11 | 63.94 | 63.40 | -11 | 12,482 | -0.09% |
|
| 2024/10/01 | 0 | 64.05 | 0 | 0.00 | 64.00 | 0 | 12,736 | 0.00% |
|
| 2024/09/30 | 0 | 64.80 | 1 | 65.00 | 64.30 | -1 | 12,809 | -0.01% |
|
| 2024/09/27 | 0 | 0.00 | 2 | 65.45 | 65.80 | -2 | 12,915 | -0.02% |
|
| 2024/09/26 | 7.1 | 65.61 | 7 | 66.33 | 64.80 | 0.1 | 13,051 | 0.00% |
|
| 2024/09/25 | 7 | 65.87 | 1 | 65.40 | 65.60 | 6 | 13,171 | 0.05% |
|
| 2024/09/24 | 0 | 64.16 | 0 | 0.00 | 64.50 | 0 | 13,450 | 0.00% |
|
| 2024/09/23 | 1 | 65.10 | 0 | 0.00 | 64.90 | 1 | 13,686 | 0.01% |
|
| 2024/09/20 | 3.1 | 66.00 | 1 | 66.90 | 64.20 | 2.1 | 13,960 | 0.02% |
|
| 2024/09/19 | 6 | 64.85 | 9.1 | 64.89 | 65.30 | -3.1 | 13,917 | -0.02% |
|
| 2024/09/18 | 2.2 | 63.07 | 0 | 0.00 | 62.60 | 2.2 | 14,049 | 0.02% |
|
| 2024/09/16 | 0 | 64.10 | 2 | 64.10 | 64.60 | -2 | 14,589 | -0.01% |
|
| 2024/09/13 | 4 | 64.00 | 5 | 64.12 | 64.20 | -1 | 14,840 | -0.01% |
|
| 2024/09/12 | 12.1 | 64.01 | 6 | 64.62 | 64.60 | 6.1 | 15,139 | 0.04% |
|
| 2024/09/11 | 0.1 | 61.70 | 0 | 0.00 | 61.70 | 0.1 | 15,483 | 0.00% |
|
| 2024/09/10 | 3 | 62.83 | 0 | 62.20 | 61.70 | 3 | 15,751 | 0.02% |
|
| 2024/09/09 | 2 | 62.00 | 0 | 0.00 | 63.30 | 2 | 16,755 | 0.01% |
|
| 2024/09/06 | 0 | 0.00 | 1 | 62.60 | 63.20 | -1 | 17,091 | -0.01% |
|
| 2024/09/05 | 0 | 62.90 | 8 | 63.60 | 62.80 | -8 | 17,300 | -0.05% |
|
| 2024/09/04 | 2.1 | 63.41 | 0 | 0.00 | 63.00 | 2.1 | 17,298 | 0.01% |
|
| 2024/09/03 | 1.1 | 68.83 | 1 | 68.50 | 68.30 | 0.1 | 17,213 | 0.00% |
|
| 2024/09/02 | 32 | 70.83 | 13 | 71.10 | 70.00 | 19 | 17,269 | 0.11% |
|
| 2024/08/30 | 7 | 73.04 | 11 | 72.04 | 71.50 | -4 | 17,202 | -0.02% |
|
| 2024/08/29 | 20.1 | 70.70 | 4 | 70.55 | 70.40 | 16.1 | 16,956 | 0.10% |
|
| 2024/08/28 | 40 | 71.26 | 1 | 71.20 | 71.50 | 39 | 16,878 | 0.23% |
|
| 2024/08/27 | 11 | 68.42 | 56 | 68.22 | 69.00 | -45 | 16,614 | -0.27% |
|
| 2024/08/26 | 0 | 66.80 | 0.1 | 67.00 | 65.80 | 0 | 16,586 | 0.00% |
|
| 2024/08/23 | 0.1 | 66.54 | 1 | 66.30 | 67.10 | -1 | 16,638 | -0.01% |
|
| 2024/08/22 | 0.1 | 67.66 | 2 | 67.60 | 67.50 | -1.9 | 16,791 | -0.01% |
|
| 2024/08/21 | 5 | 68.68 | 1 | 67.90 | 67.90 | 4 | 17,412 | 0.02% |
|
| 2024/08/20 | 6 | 69.42 | 9 | 68.87 | 69.50 | -3 | 18,218 | -0.02% |
|
| 2024/08/19 | 52 | 66.53 | 1 | 67.00 | 66.70 | 51 | 18,991 | 0.27% |
|
| 2024/08/16 | 0 | 0.00 | 3 | 66.80 | 66.60 | -3 | 19,311 | -0.02% |
|
| 2024/08/15 | 0 | 65.95 | 0 | 0.00 | 65.90 | 0 | 19,609 | 0.00% |
|
| 2024/08/14 | 2 | 67.29 | 1 | 67.80 | 66.30 | 1 | 20,179 | 0.01% |
|
| 2024/08/13 | 0 | 66.20 | 1 | 66.60 | 67.30 | -1 | 20,223 | 0.00% |
|
| 2024/08/12 | 15 | 67.12 | 15 | 67.63 | 66.80 | 0 | 20,212 | 0.00% |
|
| 2024/08/09 | 6 | 66.88 | 8 | 66.84 | 66.90 | -2 | 20,242 | -0.01% |
|
| 2024/08/08 | 3 | 63.41 | 0 | 0.00 | 63.70 | 3 | 20,135 | 0.02% |
|
| 2024/08/07 | 4 | 64.50 | 13 | 65.14 | 66.00 | -9 | 20,270 | -0.04% |
|
| 2024/08/06 | 7.1 | 59.04 | 12 | 59.66 | 60.70 | -4.9 | 20,133 | -0.02% |
|
| 2024/08/05 | 9.2 | 62.78 | 2.1 | 63.76 | 62.70 | 7.1 | 19,946 | 0.04% |
|
| 2024/08/02 | 3.2 | 71.14 | 1 | 69.40 | 69.60 | 2.2 | 19,945 | 0.01% |
|
| 2024/08/01 | 0 | 0.00 | 3.1 | 73.31 | 74.00 | -3.1 | 19,997 | -0.02% |
|
| 2024/07/30 | 2.1 | 68.58 | 1 | 68.30 | 69.80 | 1.1 | 20,242 | 0.01% |
|
| 2024/07/29 | 3.2 | 69.93 | 1 | 68.90 | 68.80 | 2.2 | 20,142 | 0.01% |
|
| 2024/07/26 | 10 | 71.47 | 2.1 | 71.21 | 71.30 | 8 | 20,024 | 0.04% |
|
| 2024/07/23 | 2 | 75.15 | 2.3 | 75.15 | 74.00 | -0.3 | 19,904 | 0.00% |
|
| 2024/07/22 | 6 | 76.21 | 4.2 | 75.31 | 74.50 | 1.8 | 19,802 | 0.01% |
|
| 2024/07/19 | 5 | 78.50 | 10.6 | 77.69 | 76.80 | -5.6 | 19,624 | -0.03% |
|
| 2024/07/18 | 6.1 | 80.73 | 3 | 80.53 | 79.80 | 3.1 | 19,458 | 0.02% |
|
| 2024/07/17 | 6 | 84.92 | 1 | 86.00 | 83.60 | 5 | 19,273 | 0.03% |
|
| 2024/07/16 | 10 | 85.26 | 4 | 84.70 | 84.40 | 6 | 19,090 | 0.03% |
|
| 2024/07/15 | 7.2 | 87.92 | 7.3 | 89.27 | 86.10 | -0.1 | 18,952 | 0.00% |
|
| 2024/07/12 | 23 | 88.89 | 28.5 | 89.30 | 89.50 | -5.5 | 18,704 | -0.03% |
|
| 2024/07/11 | 44.1 | 91.37 | 39.2 | 92.11 | 89.60 | 4.9 | 18,215 | 0.03% |
|
| 2024/07/10 | 62 | 90.74 | 55.4 | 91.20 | 90.00 | 6.6 | 17,228 | 0.04% |
|
| 2024/07/09 | 43 | 85.13 | 54 | 87.25 | 89.10 | -11 | 15,502 | -0.07% |
|
| 2024/07/08 | 101 | 80.32 | 150.5 | 81.22 | 81.00 | -49.5 | 13,719 | -0.36% |
大買/大賣/
|
| 2024/07/05 | 5 | 78.58 | 25.1 | 80.01 | 79.00 | -20.1 | 12,866 | -0.16% |
|
| 2024/07/04 | 5 | 77.28 | 7.3 | 77.38 | 76.90 | -2.3 | 12,601 | -0.02% |
|
| 2024/07/03 | 3 | 77.70 | 4 | 78.53 | 76.50 | -1 | 12,521 | -0.01% |
|
| 2024/07/02 | 8.4 | 75.89 | 5.3 | 76.48 | 76.90 | 3.1 | 12,413 | 0.03% |
|
| 2024/07/01 | 5.3 | 78.39 | 5 | 78.92 | 77.80 | 0.3 | 12,264 | 0.00% |
|
| 2024/06/28 | 16 | 78.63 | 16 | 79.26 | 79.00 | 0 | 12,141 | 0.00% |
|
| 2024/06/27 | 15.8 | 78.66 | 9 | 78.64 | 77.70 | 6.8 | 11,918 | 0.06% |
|
| 2024/06/26 | 22 | 77.40 | 15 | 78.46 | 77.50 | 7 | 11,835 | 0.06% |
|
| 2024/06/25 | 18 | 74.68 | 7 | 75.47 | 76.30 | 11 | 11,610 | 0.10% |
|
| 2024/06/24 | 12.1 | 76.17 | 9 | 75.37 | 75.30 | 3.1 | 11,628 | 0.03% |
|
| 2024/06/21 | 28.3 | 79.24 | 27 | 79.06 | 77.70 | 1.3 | 11,472 | 0.01% |
|
| 2024/06/20 | 15 | 76.59 | 8 | 76.54 | 77.80 | 7 | 10,902 | 0.06% |
|
| 2024/06/19 | 13.2 | 75.24 | 13.1 | 76.87 | 74.60 | 0.1 | 10,646 | 0.00% |
|
| 2024/06/18 | 19 | 80.12 | 10.3 | 80.05 | 77.40 | 8.7 | 10,334 | 0.08% |
|
| 2024/06/17 | 59.1 | 78.79 | 5 | 79.20 | 78.70 | 54.1 | 9,912 | 0.55% |
|
| 2024/06/14 | 33.6 | 79.40 | 27 | 79.87 | 79.70 | 6.6 | 9,647 | 0.07% |
|
| 2024/06/13 | 8 | 72.99 | 15.3 | 73.31 | 75.90 | -7.3 | 8,601 | -0.08% |
|
| 2024/06/12 | 4 | 67.00 | 4.2 | 67.13 | 69.00 | -0.2 | 8,254 | 0.00% |
|
| 2024/06/11 | 2 | 71.40 | 0 | 0.00 | 69.20 | 2 | 8,037 | 0.02% |
|
| 2024/06/06 | 3.1 | 68.54 | 8 | 67.63 | 66.60 | -4.9 | 8,085 | -0.06% |
|
| 2024/06/05 | 0.1 | 69.80 | 2 | 70.05 | 69.60 | -2 | 7,991 | -0.02% |
|
| 2024/06/04 | 0 | 0.00 | 1 | 71.20 | 71.20 | -1 | 7,988 | -0.01% |
|
| 2024/06/03 | 1 | 72.60 | 0 | 0.00 | 72.40 | 1 | 7,971 | 0.01% |
|
| 2024/05/30 | 4.1 | 73.33 | 16 | 73.48 | 72.50 | -11.9 | 7,882 | -0.15% |
|
| 2024/05/29 | 9.1 | 75.73 | 2.2 | 75.97 | 75.00 | 6.9 | 7,869 | 0.09% |
|
| 2024/05/28 | 6 | 74.62 | 13 | 73.53 | 75.80 | -7 | 7,803 | -0.09% |
|
| 2024/05/27 | 32.3 | 74.97 | 33 | 75.86 | 73.90 | -0.7 | 7,632 | -0.01% |
|
| 2024/05/24 | 42.8 | 72.96 | 24 | 73.08 | 72.20 | 18.8 | 7,015 | 0.27% |
|
| 2024/05/23 | 21 | 70.60 | 33.3 | 70.56 | 73.30 | -12.3 | 6,116 | -0.20% |
|
| 2024/05/22 | 6 | 64.68 | 35 | 66.70 | 66.70 | -29 | 5,175 | -0.56% |
|
| 2024/05/21 | 11 | 59.31 | 11 | 59.07 | 60.70 | 0 | 4,835 | 0.00% |
|
| 2024/05/20 | 5 | 56.22 | 45.3 | 58.27 | 58.50 | -40.3 | 4,496 | -0.90% |
|
| 2024/05/17 | 3 | 53.60 | 35 | 53.73 | 53.70 | -32 | 3,911 | -0.82% |
|
| 2024/05/16 | 1 | 52.00 | 4 | 52.00 | 52.00 | -3 | 3,770 | -0.08% |
|
| 2024/05/15 | 3 | 52.23 | 17.3 | 52.10 | 51.60 | -14.3 | 3,721 | -0.38% |
|
| 2024/05/14 | 21 | 51.92 | 20 | 51.20 | 51.50 | 1 | 3,610 | 0.03% |
|
| 2024/05/13 | 24 | 51.33 | 11 | 50.75 | 51.60 | 13 | 3,527 | 0.37% |
|
| 2024/05/10 | 0 | 0.00 | 3 | 48.50 | 48.75 | -3 | 3,315 | -0.09% |
|
| 2024/05/09 | 7 | 48.92 | 16 | 49.82 | 48.80 | -9 | 3,289 | -0.27% |
|
| 2024/05/08 | 1 | 49.30 | 6 | 49.19 | 49.35 | -5 | 3,201 | -0.16% |
|
| 2024/05/07 | 6.3 | 49.66 | 9 | 49.92 | 49.45 | -2.7 | 3,130 | -0.09% |
|
| 2024/05/06 | 7 | 49.19 | 4 | 49.26 | 49.50 | 3 | 2,921 | 0.10% |
|
| 2024/05/03 | 9 | 48.61 | 6 | 48.08 | 48.75 | 3 | 2,761 | 0.11% |
|
| 2024/04/30 | 0 | 0.00 | 2 | 46.88 | 46.60 | -2 | 2,460 | -0.08% |
|
| 2024/04/29 | 1 | 46.50 | 4 | 46.54 | 46.60 | -3 | 2,442 | -0.12% |
|
| 2024/04/26 | 0 | 0.00 | 1 | 45.95 | 45.50 | -1 | 2,404 | -0.04% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 45.35 | 45.80 | -1 | 2,415 | -0.04% |
|
| 2024/04/19 | 9 | 45.03 | 0 | 0.00 | 44.40 | 9 | 2,430 | 0.37% |
|
| 2024/04/18 | 0 | 0.00 | 1 | 45.60 | 46.25 | -1 | 2,388 | -0.04% |
|
| 2024/04/17 | 2 | 44.20 | 0 | 0.00 | 44.45 | 2 | 2,355 | 0.08% |
|
| 2024/04/16 | 1 | 44.35 | 0 | 0.00 | 43.50 | 1 | 2,351 | 0.04% |
|
| 2024/04/12 | 0 | 0.00 | 2 | 45.70 | 46.25 | -2 | 2,301 | -0.09% |
|
| 2024/04/10 | 0 | 0.00 | 15 | 46.48 | 46.65 | -15 | 2,389 | -0.63% |
|
| 2024/04/09 | 0 | 0.00 | 1 | 46.20 | 46.25 | -1 | 2,395 | -0.04% |
|
| 2024/04/08 | 3 | 45.97 | 0 | 0.00 | 45.90 | 3 | 2,389 | 0.13% |
|
| 2024/04/03 | 8 | 46.46 | 0 | 0.00 | 46.35 | 8 | 2,378 | 0.34% |
|
| 2024/04/02 | 10 | 46.83 | 0 | 0.00 | 47.00 | 10 | 2,371 | 0.42% |
|
| 2024/04/01 | 0 | 0.00 | 2 | 47.38 | 47.10 | -2 | 2,388 | -0.08% |
|
| 2024/03/29 | 7 | 48.06 | 4 | 46.45 | 46.40 | 3 | 2,313 | 0.13% |
|
| 2024/03/28 | 1 | 46.50 | 0 | 0.00 | 46.00 | 1 | 2,161 | 0.05% |
|
| 2024/03/27 | 5 | 46.70 | 5 | 47.12 | 47.10 | 0 | 2,122 | 0.00% |
|
| 2024/03/25 | 1 | 45.10 | 1 | 45.35 | 45.15 | 0 | 2,077 | 0.00% |
|
| 2024/03/22 | 0 | 0.00 | 5 | 44.70 | 45.00 | -5 | 2,139 | -0.23% |
|
| 2024/03/21 | 2 | 44.80 | 0 | 0.00 | 44.90 | 2 | 2,252 | 0.09% |
|
| 2024/03/20 | 0 | 0.00 | 5 | 44.95 | 44.40 | -5 | 2,327 | -0.21% |
|
| 2024/03/18 | 0 | 44.00 | 0 | 0.00 | 44.00 | 0 | 2,711 | 0.00% |
|
| 2024/03/15 | 6 | 44.60 | 0 | 0.00 | 44.15 | 6 | 3,287 | 0.18% |
|
| 2024/03/13 | 10 | 45.42 | 0 | 0.00 | 45.15 | 10 | 3,437 | 0.29% |
|
| 2024/03/12 | 10 | 45.35 | 35 | 44.78 | 45.20 | -25 | 3,402 | -0.73% |
|
| 2024/03/11 | 0.1 | 43.32 | 5 | 43.59 | 43.90 | -4.9 | 3,333 | -0.15% |
|
| 2024/03/05 | 0 | 0.00 | 4 | 46.35 | 46.50 | -4 | 3,341 | -0.12% |
|
| 2024/03/04 | 0 | 0.00 | 2 | 45.95 | 45.85 | -2 | 3,355 | -0.06% |
|
| 2024/03/01 | 3 | 45.15 | 0 | 0.00 | 46.05 | 3 | 3,335 | 0.09% |
|
| 2024/02/27 | 3 | 44.15 | 0 | 0.00 | 44.50 | 3 | 3,421 | 0.09% |
|
| 2024/02/26 | 0 | 0.00 | 7 | 44.66 | 44.50 | -7 | 3,391 | -0.21% |
|
| 2024/02/23 | 3 | 43.90 | 0 | 0.00 | 43.90 | 3 | 3,346 | 0.09% |
|
| 2024/02/22 | 24 | 44.10 | 0 | 0.00 | 43.90 | 24 | 3,332 | 0.72% |
|
| 2024/02/20 | 2 | 43.53 | 0 | 0.00 | 43.50 | 2 | 3,318 | 0.06% |
|
| 2024/02/19 | 0 | 0.00 | 3 | 43.55 | 43.75 | -3 | 3,302 | -0.09% |
|
| 2024/02/16 | 3 | 43.00 | 0 | 0.00 | 43.20 | 3 | 3,320 | 0.09% |
|
| 2024/01/23 | 2 | 44.65 | 0 | 0.00 | 44.75 | 2 | 3,330 | 0.06% |
|
| 2024/01/19 | 1 | 44.20 | 0 | 0.00 | 43.90 | 1 | 3,314 | 0.03% |
|
| 2024/01/18 | 1 | 44.40 | 0 | 0.00 | 44.30 | 1 | 3,292 | 0.03% |
|
| 2024/01/10 | 3 | 44.70 | 1 | 45.15 | 44.75 | 2 | 3,293 | 0.06% |
|
| 2024/01/08 | 0 | 0.00 | 0 | 45.90 | 45.80 | 0 | 3,284 | 0.00% |
|
| 2024/01/05 | 3 | 45.65 | 1 | 46.25 | 45.75 | 2 | 3,279 | 0.06% |
|
| 2024/01/04 | 7 | 46.48 | 10 | 46.05 | 46.10 | -3 | 3,261 | -0.09% |
|
| 2024/01/03 | 0 | 0.00 | 3 | 48.90 | 48.80 | -3 | 3,179 | -0.09% |
|
| 2023/12/29 | 3 | 48.20 | 1 | 48.20 | 48.30 | 2 | 3,162 | 0.06% |
|
| 2023/12/27 | 1 | 48.90 | 3 | 49.20 | 48.65 | -2 | 3,156 | -0.06% |
|
| 2023/12/26 | 3 | 48.20 | 0 | 0.00 | 48.40 | 3 | 3,133 | 0.10% |
|
| 2023/12/22 | 0 | 48.50 | 2 | 48.20 | 48.20 | -2 | 3,145 | -0.06% |
|
| 2023/12/21 | 1 | 49.10 | 1 | 49.10 | 48.80 | 0 | 3,163 | 0.00% |
|
| 2023/12/20 | 1 | 49.65 | 1 | 49.70 | 49.90 | 0 | 3,185 | 0.00% |
|
| 2023/12/18 | 1 | 51.30 | 14 | 50.49 | 49.20 | -13 | 3,071 | -0.42% |
|
| 2023/12/15 | 13 | 50.39 | 0 | 0.00 | 50.20 | 13 | 2,983 | 0.44% |
|
| 2023/12/14 | 0 | 0.00 | 2 | 50.00 | 50.00 | -2 | 3,012 | -0.07% |
|
| 2023/12/13 | 16 | 49.62 | 8 | 49.94 | 49.60 | 8 | 2,903 | 0.28% |
|
| 2023/12/12 | 13 | 49.82 | 52.7 | 50.43 | 51.60 | -39.7 | 2,612 | -1.52% |
|
| 2023/12/11 | 1 | 47.10 | 5 | 46.79 | 47.10 | -4 | 2,064 | -0.19% |
|
| 2023/12/05 | 0 | 0.00 | 0 | 44.60 | 44.75 | 0 | 1,986 | 0.00% |
|
| 2023/11/30 | 3 | 44.25 | 0 | 0.00 | 44.10 | 3 | 2,001 | 0.15% |
|
| 2023/11/29 | 0 | 0.00 | 1.1 | 43.98 | 44.30 | -1.1 | 2,037 | -0.06% |
|
| 2023/11/28 | 0 | 0.00 | 0.3 | 43.85 | 43.90 | -0.3 | 2,078 | -0.01% |
|
| 2023/11/27 | 9 | 43.82 | 9 | 43.29 | 43.35 | 0 | 2,148 | 0.00% |
|
| 2023/11/24 | 0 | 0.00 | 6 | 42.43 | 42.65 | -6 | 2,203 | -0.27% |
|
| 2023/11/23 | 1 | 41.30 | 1 | 41.70 | 41.85 | 0 | 2,166 | 0.00% |
|
| 2023/11/21 | 0 | 0.00 | 1 | 41.20 | 41.25 | -1 | 2,228 | -0.04% |
|
| 2023/11/16 | 1.1 | 40.94 | 0 | 0.00 | 40.90 | 1.1 | 2,278 | 0.05% |
|
| 2023/11/14 | 1.1 | 40.30 | 16 | 40.31 | 40.25 | -14.9 | 2,298 | -0.65% |
|
| 2023/11/09 | 0.1 | 39.39 | 1 | 39.35 | 39.10 | -0.9 | 2,462 | -0.04% |
|
| 2023/11/07 | 2 | 39.20 | 0 | 0.00 | 39.00 | 2 | 2,475 | 0.08% |
|
| 2023/11/02 | 1 | 39.00 | 0 | 0.00 | 38.95 | 1 | 2,514 | 0.04% |
|
| 2023/11/01 | 0 | 0.00 | 1 | 38.70 | 38.50 | -1 | 2,515 | -0.04% |
|
| 2023/10/25 | 0 | 0.00 | 5 | 39.55 | 39.55 | -5 | 2,609 | -0.19% |
|
| 2023/10/23 | 0 | 0.00 | 4 | 39.25 | 39.10 | -4 | 2,755 | -0.15% |
|
| 2023/10/19 | 0.1 | 39.47 | 0 | 0.00 | 39.25 | 0.1 | 2,886 | 0.00% |
|
| 2023/10/18 | 0.2 | 40.26 | 0 | 0.00 | 39.80 | 0.2 | 2,917 | 0.01% |
|
| 2023/10/16 | 0.1 | 40.80 | 0 | 0.00 | 40.75 | 0.1 | 2,938 | 0.00% |
|
| 2023/10/12 | 0 | 0.00 | 6 | 41.35 | 41.30 | -6 | 2,990 | -0.20% |
|
| 2023/10/03 | 0 | 41.15 | 0 | 0.00 | 41.05 | 0 | 3,016 | 0.00% |
|
| 2023/09/28 | 0 | 0.00 | 1 | 41.05 | 40.90 | -1 | 3,106 | -0.03% |
|
| 2023/09/27 | 7.2 | 40.41 | 0 | 0.00 | 40.35 | 7.2 | 3,132 | 0.23% |
|
| 2023/09/26 | 2.1 | 41.04 | 0 | 0.00 | 40.95 | 2.1 | 3,146 | 0.07% |
|
| 2023/09/25 | 1 | 43.00 | 0 | 0.00 | 41.90 | 1 | 3,118 | 0.03% |
|
| 2023/09/22 | 0.1 | 41.25 | 2 | 41.30 | 41.40 | -1.9 | 3,061 | -0.06% |
|
| 2023/09/21 | 0.1 | 41.34 | 0 | 41.45 | 41.35 | 0.1 | 3,053 | 0.00% |
|
| 2023/09/20 | 1 | 42.00 | 0 | 0.00 | 41.85 | 1 | 3,045 | 0.03% |
|
| 2023/09/19 | 5 | 43.94 | 1 | 44.80 | 42.75 | 4 | 3,033 | 0.13% |
|
| 2023/09/15 | 1 | 43.50 | 1 | 43.70 | 43.00 | 0 | 2,965 | 0.00% |
|
| 2023/09/14 | 11 | 43.55 | 0 | 0.00 | 43.50 | 11 | 2,939 | 0.38% |
|
| 2023/09/11 | 0 | 0.00 | 20 | 43.58 | 43.80 | -20 | 2,894 | -0.69% |
|
| 2023/09/06 | 0 | 0.00 | 30 | 45.64 | 45.80 | -30 | 2,882 | -1.04% |
|
| 2023/09/05 | 4 | 45.76 | 0 | 0.00 | 45.90 | 4 | 2,854 | 0.14% |
|
| 2023/09/04 | 0 | 0.00 | 2 | 47.03 | 46.65 | -2 | 2,804 | -0.07% |
|
| 2023/09/01 | 1 | 45.90 | 1 | 46.95 | 45.85 | 0 | 2,740 | 0.00% |
|
| 2023/08/31 | 0 | 0.00 | 1 | 46.75 | 46.65 | -1 | 2,656 | -0.04% |
|
| 2023/08/30 | 13 | 44.98 | 28.1 | 45.35 | 45.80 | -15.1 | 2,554 | -0.59% |
|
| 2023/08/29 | 50 | 44.50 | 0 | 0.00 | 44.10 | 50 | 2,428 | 2.06% |
|
| 2023/08/25 | 0 | 0.00 | 9 | 43.29 | 43.25 | -9 | 2,478 | -0.36% |
|
| 2023/08/23 | 3 | 43.20 | 6 | 42.93 | 42.95 | -3 | 2,425 | -0.12% |
|
| 2023/08/22 | 0 | 0.00 | 2 | 42.50 | 42.60 | -2 | 2,386 | -0.08% |
|
| 2023/08/18 | 0 | 0.00 | 10 | 42.90 | 42.95 | -10 | 2,361 | -0.42% |
|
| 2023/08/17 | 10 | 42.45 | 2 | 42.63 | 42.85 | 8 | 2,326 | 0.34% |
|
| 2023/08/16 | 0 | 0.00 | 6 | 42.32 | 42.35 | -6 | 2,277 | -0.26% |
|
| 2023/08/15 | 0 | 0.00 | 6 | 41.24 | 42.20 | -6 | 2,221 | -0.27% |
|
| 2023/08/14 | 0 | 0.00 | 8.5 | 39.87 | 39.95 | -8.5 | 2,106 | -0.40% |
|
| 2023/08/08 | 0 | 0.00 | 2.3 | 40.07 | 40.00 | -2.3 | 2,112 | -0.11% |
|
| 2023/08/07 | 4 | 38.54 | 0 | 0.00 | 38.75 | 4 | 2,087 | 0.19% |
|
| 2023/08/02 | 0.1 | 38.55 | 0 | 0.00 | 38.25 | 0.1 | 2,074 | 0.00% |
|
| 2023/07/31 | 4 | 39.50 | 0 | 0.00 | 39.00 | 4 | 2,043 | 0.20% |
|
| 2023/07/28 | 1 | 39.60 | 2 | 39.70 | 39.70 | -1 | 2,008 | -0.05% |
|
| 2023/07/27 | 2 | 40.20 | 0 | 0.00 | 40.00 | 2 | 1,985 | 0.10% |
|
| 2023/07/25 | 0 | 0.00 | 3 | 43.13 | 43.30 | -3 | 1,855 | -0.16% |
|
| 2023/07/20 | 1.6 | 42.12 | 0 | 0.00 | 42.20 | 1.6 | 1,692 | 0.10% |
|
| 2023/07/19 | 0.2 | 42.97 | 0 | 0.00 | 42.80 | 0.2 | 1,639 | 0.01% |
|
| 2023/07/17 | 0 | 0.00 | 3 | 43.72 | 43.95 | -3 | 1,619 | -0.19% |
|
| 2023/07/14 | 1 | 42.90 | 0 | 0.00 | 43.00 | 1 | 1,631 | 0.06% |
|
| 2023/07/13 | 0 | 0.00 | 2 | 43.40 | 42.95 | -2 | 1,683 | -0.12% |
|
| 2023/07/12 | 0.3 | 42.72 | 0 | 0.00 | 42.80 | 0.3 | 1,682 | 0.02% |
|
| 2023/07/11 | 1 | 43.35 | 3.2 | 43.33 | 43.05 | -2.2 | 1,709 | -0.13% |
|
| 2023/07/07 | 2 | 43.48 | 2 | 43.33 | 43.25 | 0 | 1,869 | 0.00% |
|
| 2023/07/06 | 1 | 44.20 | 0 | 0.00 | 43.70 | 1 | 1,839 | 0.05% |
|
| 2023/07/05 | 1 | 43.90 | 12 | 43.61 | 43.50 | -11 | 1,757 | -0.63% |
|
| 2023/07/04 | 11 | 43.21 | 0 | 0.00 | 43.25 | 11 | 1,720 | 0.64% |
|
| 2023/06/27 | 1 | 42.30 | 1 | 42.60 | 42.25 | 0 | 1,705 | 0.00% |
|
| 2023/06/26 | 0 | 0.00 | 7 | 42.30 | 42.55 | -7 | 1,751 | -0.40% |
|
| 2023/06/21 | 0 | 0.00 | 3 | 41.95 | 41.90 | -3 | 1,884 | -0.16% |
|
| 2023/06/19 | 1 | 41.80 | 0 | 0.00 | 41.70 | 1 | 1,906 | 0.05% |
|
| 2023/06/15 | 10 | 41.55 | 5 | 41.75 | 41.55 | 5 | 1,872 | 0.27% |
|
| 2023/06/12 | 0 | 0.00 | 32.2 | 41.62 | 41.90 | -32.2 | 1,870 | -1.72% |
|
| 2023/06/09 | 0 | 0.00 | 2 | 41.00 | 41.05 | -2 | 1,790 | -0.11% |
|
| 2023/06/08 | 30 | 40.95 | 1 | 41.00 | 40.80 | 29 | 1,797 | 1.61% |
|
| 2023/06/07 | 0 | 0.00 | 13 | 41.83 | 41.60 | -13 | 1,797 | -0.72% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 42.05 | 41.95 | -1 | 1,809 | -0.06% |
|
| 2023/06/02 | 1 | 41.95 | 1 | 41.90 | 41.75 | 0 | 1,802 | 0.00% |
|
| 2023/06/01 | 4 | 41.58 | 4 | 41.73 | 41.65 | 0 | 1,802 | 0.00% |
|
| 2023/05/31 | 10 | 41.76 | 47 | 41.71 | 41.65 | -37 | 1,784 | -2.07% |
|
| 2023/05/30 | 32 | 40.35 | 0 | 0.00 | 40.35 | 32 | 1,698 | 1.88% |
|
| 2023/05/26 | 2 | 40.00 | 1 | 40.00 | 40.00 | 1 | 1,734 | 0.06% |
|
| 2023/05/25 | 10 | 40.20 | 0 | 0.00 | 40.10 | 10 | 1,743 | 0.57% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 40.50 | 40.40 | -1 | 1,756 | -0.06% |
|
| 2023/05/16 | 2 | 39.55 | 3 | 39.45 | 39.50 | -1 | 1,757 | -0.06% |
|
| 2023/05/15 | 12 | 39.42 | 0 | 0.00 | 39.50 | 12 | 1,763 | 0.68% |
|
| 2023/05/12 | 0 | 0.00 | 9 | 40.37 | 40.80 | -9 | 1,747 | -0.52% |
|
| 2023/05/11 | 2.1 | 40.92 | 0 | 0.00 | 40.70 | 2.1 | 1,783 | 0.12% |
|
| 2023/05/10 | 9.1 | 41.67 | 0 | 0.00 | 41.70 | 9.1 | 1,799 | 0.51% |
|
| 2023/05/02 | 3 | 42.20 | 0 | 0.00 | 42.45 | 3 | 1,981 | 0.15% |
|
| 2023/04/28 | 0 | 0.00 | 10 | 41.90 | 41.90 | -10 | 2,000 | -0.50% |
|
| 2023/04/25 | 0 | 0.00 | 1 | 40.55 | 40.60 | -1 | 1,982 | -0.05% |
|
| 2023/04/24 | 0 | 0.00 | 1 | 41.65 | 41.35 | -1 | 1,956 | -0.05% |
|
| 2023/04/21 | 2 | 41.35 | 6 | 41.62 | 41.45 | -4 | 1,950 | -0.21% |
|
| 2023/04/20 | 1.6 | 42.63 | 0 | 0.00 | 42.35 | 1.6 | 1,929 | 0.08% |
|
| 2023/04/19 | 0 | 0.00 | 15 | 43.58 | 43.25 | -15 | 1,909 | -0.79% |
|
| 2023/04/18 | 23 | 43.43 | 0 | 0.00 | 42.95 | 23 | 1,859 | 1.24% |
|
| 2023/04/17 | 8 | 43.07 | 3 | 43.30 | 43.35 | 5 | 1,795 | 0.28% |
|
| 2023/04/14 | 0.3 | 42.97 | 0 | 0.00 | 43.25 | 0.3 | 1,775 | 0.02% |
|
| 2023/04/13 | 7.1 | 43.10 | 0 | 0.00 | 43.05 | 7.1 | 1,728 | 0.41% |
|
| 2023/04/12 | 8 | 43.00 | 6 | 43.06 | 43.15 | 2 | 1,639 | 0.12% |
|
| 2023/04/06 | 0 | 0.00 | 0.2 | 41.42 | 41.40 | -0.2 | 1,501 | -0.01% |
|
| 2023/03/31 | 0 | 0.00 | 4 | 41.20 | 41.35 | -4 | 1,495 | -0.27% |
|
| 2023/03/28 | 0 | 0.00 | 0.1 | 41.80 | 41.40 | -0.1 | 1,476 | -0.01% |
|
| 2023/03/27 | 1 | 43.10 | 2 | 42.13 | 41.70 | -1 | 1,461 | -0.07% |
|
| 2023/03/24 | 9 | 42.42 | 6 | 41.48 | 42.85 | 3 | 1,396 | 0.21% |
|
| 2023/03/17 | 5.1 | 38.70 | 0 | 0.00 | 39.10 | 5.1 | 1,183 | 0.43% |
|
| 2023/03/16 | 2.6 | 38.20 | 0 | 0.00 | 38.30 | 2.6 | 1,158 | 0.22% |
|
| 2023/03/14 | 0.7 | 38.94 | 0 | 0.00 | 38.80 | 0.7 | 1,222 | 0.05% |
|
| 2023/03/13 | 0.4 | 38.88 | 0 | 0.00 | 39.30 | 0.4 | 1,263 | 0.03% |
|
| 2023/03/10 | 10.3 | 39.26 | 0 | 0.00 | 39.30 | 10.3 | 1,346 | 0.76% |
|
| 2023/03/08 | 10 | 40.15 | 0 | 0.00 | 40.50 | 10 | 1,474 | 0.68% |
|
| 2023/03/06 | 0 | 0.00 | 5 | 39.80 | 40.00 | -5 | 1,727 | -0.29% |
|
| 2023/03/03 | 0.1 | 39.15 | 0 | 0.00 | 39.30 | 0.1 | 1,789 | 0.01% |
|
| 2023/03/02 | 0 | 0.00 | 10 | 39.50 | 39.40 | -10 | 1,795 | -0.56% |
|
| 2023/03/01 | 6.2 | 38.95 | 0 | 0.00 | 39.00 | 6.2 | 1,778 | 0.35% |
|
| 2023/02/24 | 0.3 | 39.77 | 0 | 0.00 | 39.90 | 0.3 | 1,752 | 0.01% |
|
| 2023/02/21 | 4 | 40.49 | 0 | 0.00 | 40.40 | 4 | 1,727 | 0.23% |
|
| 2023/02/16 | 0 | 0.00 | 0.6 | 40.00 | 40.10 | -0.6 | 1,780 | -0.04% |
|
| 2023/02/13 | 0 | 0.00 | 3 | 39.80 | 39.60 | -3 | 1,831 | -0.16% |
|
| 2023/02/10 | 0 | 0.00 | 2 | 40.70 | 40.35 | -2 | 1,828 | -0.11% |
|
| 2023/02/09 | 0 | 0.00 | 1 | 40.85 | 40.75 | -1 | 1,811 | -0.06% |
|
| 2023/02/08 | 1 | 40.20 | 0 | 0.00 | 40.35 | 1 | 1,776 | 0.06% |
|
| 2023/02/06 | 0 | 0.00 | 2 | 40.08 | 40.10 | -2 | 1,736 | -0.12% |
|
| 2023/02/03 | 0 | 0.00 | 1 | 39.60 | 39.80 | -1 | 1,685 | -0.06% |
|
| 2023/02/02 | 0 | 0.00 | 10 | 39.20 | 39.55 | -10 | 1,646 | -0.61% |
|
| 2023/02/01 | 0 | 0.00 | 1 | 38.80 | 38.70 | -1 | 1,603 | -0.06% |
|
| 2023/01/30 | 0 | 0.00 | 0 | 37.45 | 38.00 | 0 | 1,579 | 0.00% |
|
| 2023/01/16 | 1 | 36.75 | 0 | 0.00 | 36.70 | 1 | 1,555 | 0.06% |
|
| 2023/01/09 | 0 | 0.00 | 1 | 37.25 | 37.30 | -1 | 1,680 | -0.06% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 37.10 | 37.10 | -1 | 1,983 | -0.05% |
|
| 2022/12/30 | 1 | 36.80 | 0 | 0.00 | 36.90 | 1 | 2,130 | 0.05% |
|
| 2022/12/26 | 0 | 0.00 | 2.4 | 37.10 | 37.10 | -2.4 | 2,135 | -0.11% |
|
| 2022/12/15 | 2 | 38.30 | 0 | 0.00 | 38.40 | 2 | 2,107 | 0.09% |
|
| 2022/12/05 | 1 | 39.40 | 5 | 39.50 | 39.25 | -4 | 1,974 | -0.20% |
|
| 2022/12/02 | 2 | 39.40 | 0 | 0.00 | 39.90 | 2 | 1,934 | 0.10% |
|
| 2022/12/01 | 0 | 0.00 | 2 | 38.85 | 39.20 | -2 | 1,848 | -0.11% |
|
| 2022/11/30 | 21 | 39.38 | 23 | 38.98 | 39.40 | -2 | 1,783 | -0.11% |
|
| 2022/11/29 | 12 | 39.03 | 4 | 39.06 | 38.80 | 8 | 1,697 | 0.47% |
|
| 2022/11/28 | 1 | 37.90 | 1 | 37.70 | 38.20 | 0 | 1,540 | 0.00% |
|
| 2022/11/25 | 2 | 37.10 | 1 | 37.00 | 36.35 | 1 | 1,451 | 0.07% |
|
| 2022/11/24 | 1 | 36.35 | 0 | 0.00 | 36.25 | 1 | 1,383 | 0.07% |
|
| 2022/11/18 | 0 | 0.00 | 1 | 36.00 | 35.70 | -1 | 1,428 | -0.07% |
|
| 2022/11/14 | 0 | 0.00 | 1 | 35.20 | 35.75 | -1 | 1,600 | -0.06% |
|
| 2022/11/11 | 1 | 34.70 | 0 | 0.00 | 34.70 | 1 | 1,623 | 0.06% |
|
| 2022/11/02 | 0 | 0.00 | 3 | 34.45 | 34.60 | -3 | 1,607 | -0.19% |
|
| 2022/10/31 | 0 | 0.00 | 1 | 33.80 | 33.60 | -1 | 1,606 | -0.06% |
|
| 2022/10/28 | 1 | 33.35 | 0 | 0.00 | 33.30 | 1 | 1,606 | 0.06% |
|
| 2022/10/26 | 2 | 33.55 | 0 | 0.00 | 33.40 | 2 | 1,587 | 0.13% |
|
| 2022/10/25 | 1 | 33.95 | 0 | 0.00 | 33.95 | 1 | 1,573 | 0.06% |
|
| 2022/10/12 | 0 | 0.00 | 1 | 37.05 | 37.20 | -1 | 1,324 | -0.08% |
|
| 2022/10/11 | 1 | 36.40 | 0 | 0.00 | 36.35 | 1 | 1,265 | 0.08% |
|
| 2022/10/07 | 0 | 0.00 | 2 | 36.60 | 37.25 | -2 | 1,124 | -0.18% |
|
| 2022/09/21 | 1 | 35.65 | 0 | 0.00 | 35.60 | 1 | 946 | 0.11% |
|
| 2022/09/12 | 0 | 0.00 | 1 | 37.10 | 36.80 | -1 | 974 | -0.10% |
|
| 2022/09/01 | 1 | 36.60 | 0 | 0.00 | 36.70 | 1 | 942 | 0.11% |
|
| 2022/08/29 | 1 | 36.95 | 0 | 0.00 | 37.35 | 1 | 910 | 0.11% |
|
| 2022/08/25 | 0 | 0.00 | 0.1 | 37.50 | 37.50 | -0.1 | 871 | -0.02% |
|
| 2022/08/23 | 0 | 0.00 | 2 | 37.13 | 37.00 | -2 | 838 | -0.24% |
|
| 2022/08/19 | 3 | 37.73 | 2 | 38.20 | 38.25 | 1 | 759 | 0.13% |
|
| 2022/08/18 | 0 | 0.00 | 5 | 36.83 | 36.95 | -5 | 642 | -0.78% |
|
| 2022/08/15 | 0 | 0.00 | 2 | 34.15 | 34.15 | -2 | 510 | -0.39% |
|
| 2022/08/12 | 2 | 33.40 | 1 | 33.45 | 33.40 | 1 | 500 | 0.20% |
|
| 2022/08/05 | 0 | 0.00 | 1 | 31.95 | 32.10 | -1 | 477 | -0.21% |
|
| 2022/08/04 | 1 | 31.30 | 0 | 0.00 | 31.65 | 1 | 479 | 0.21% |
|
| 2022/07/21 | 0 | 0.00 | 3 | 31.60 | 31.70 | -3 | 509 | -0.59% |
|
| 2022/07/13 | 2 | 31.80 | 0 | 0.00 | 32.10 | 2 | 504 | 0.40% |
|
| 2022/06/27 | 0 | 0.00 | 1 | 34.85 | 34.80 | -1 | 577 | -0.17% |
|
| 2022/06/20 | 1 | 32.80 | 0 | 0.00 | 32.50 | 1 | 580 | 0.17% |
|
| 2022/06/16 | 0 | 0.00 | 2 | 33.90 | 33.50 | -2 | 574 | -0.35% |
|
| 2022/06/13 | 1 | 34.00 | 0 | 0.00 | 33.95 | 1 | 593 | 0.17% |
|
| 2022/06/10 | 1 | 34.65 | 0 | 0.00 | 34.65 | 1 | 594 | 0.17% |
|
| 2022/06/07 | 0 | 0.00 | 0 | 34.45 | 34.30 | 0 | 601 | 0.00% |
|
| 2022/05/25 | 1 | 33.30 | 0 | 0.00 | 33.65 | 1 | 629 | 0.16% |
|
| 2022/05/06 | 3 | 33.63 | 0 | 0.00 | 33.85 | 3 | 693 | 0.43% |
|
| 2022/04/27 | 5 | 33.77 | 0 | 0.00 | 33.75 | 5 | 769 | 0.65% |
|
| 2022/04/26 | 5 | 34.80 | 0 | 0.00 | 35.00 | 5 | 766 | 0.65% |
|
| 2022/04/15 | 1 | 34.90 | 0 | 0.00 | 34.90 | 1 | 903 | 0.11% |
|
| 2022/04/13 | 2 | 35.40 | 0 | 0.00 | 35.50 | 2 | 1,170 | 0.17% |
|
| 2022/04/11 | 1 | 36.20 | 0 | 0.00 | 35.95 | 1 | 1,527 | 0.07% |
|
| 2022/04/07 | 4 | 37.08 | 0 | 0.00 | 37.00 | 4 | 1,639 | 0.24% |
|
| 2022/03/31 | 0 | 0.00 | 2 | 37.45 | 37.85 | -2 | 1,642 | -0.12% |
|
| 2022/03/29 | 2 | 37.70 | 0 | 0.00 | 37.70 | 2 | 1,626 | 0.12% |
|
| 2022/03/25 | 2 | 38.50 | 0 | 0.00 | 38.30 | 2 | 1,615 | 0.12% |
|
| 2022/03/22 | 0 | 0.00 | 6 | 38.10 | 38.25 | -6 | 1,589 | -0.38% |
|
| 2022/03/21 | 0 | 0.00 | 0 | 38.15 | 38.20 | 0 | 1,590 | 0.00% |
|
| 2022/03/18 | 1 | 37.85 | 0 | 0.00 | 38.00 | 1 | 1,594 | 0.06% |
|
| 2022/03/15 | 1 | 37.75 | 0 | 0.00 | 37.70 | 1 | 1,594 | 0.06% |
|
| 2022/03/08 | 0 | 0.00 | 1 | 37.55 | 37.55 | -1 | 1,606 | -0.06% |
|
| 2022/02/15 | 0 | 0.00 | 1.1 | 38.25 | 38.15 | -1.1 | 1,697 | -0.06% |
|
| 2022/02/14 | 2 | 37.95 | 0 | 0.00 | 38.15 | 2 | 1,700 | 0.12% |
|
| 2022/02/11 | 0 | 0.00 | 7 | 38.54 | 38.60 | -7 | 1,697 | -0.41% |
|
| 2022/02/08 | 1 | 38.65 | 0 | 0.00 | 38.85 | 1 | 1,700 | 0.06% |
|
| 2022/01/26 | 2 | 37.70 | 0 | 0.00 | 37.70 | 2 | 1,709 | 0.12% |
|
| 2022/01/25 | 1 | 37.55 | 0 | 0.00 | 37.55 | 1 | 1,721 | 0.06% |
|
| 2022/01/24 | 2 | 37.75 | 0 | 0.00 | 37.85 | 2 | 1,715 | 0.12% |
|
| 2022/01/21 | 11 | 38.45 | 0 | 0.00 | 38.40 | 11 | 1,712 | 0.64% |
|
| 2022/01/20 | 0 | 0.00 | 1 | 38.65 | 39.00 | -1 | 1,725 | -0.06% |
|
| 2022/01/17 | 1 | 38.50 | 3 | 38.75 | 38.95 | -2 | 1,720 | -0.12% |
|
| 2022/01/14 | 2 | 38.60 | 0 | 0.00 | 38.65 | 2 | 1,719 | 0.12% |
|
| 2022/01/12 | 1 | 39.20 | 3 | 39.10 | 39.60 | -2 | 1,708 | -0.12% |
|
| 2022/01/07 | 5 | 40.55 | 9 | 41.19 | 40.70 | -4 | 1,623 | -0.25% |
|
| 2022/01/06 | 5 | 42.46 | 4 | 42.39 | 41.80 | 1 | 1,541 | 0.06% |
|
| 2022/01/05 | 8 | 42.53 | 5 | 42.31 | 42.80 | 3 | 1,360 | 0.22% |
|
| 2022/01/04 | 25 | 41.20 | 20 | 41.65 | 40.80 | 5 | 1,101 | 0.45% |
|
| 2022/01/03 | 0 | 0.00 | 9 | 40.55 | 41.35 | -9 | 1,033 | -0.87% |
|
| 2021/12/28 | 0 | 0.00 | 1 | 39.30 | 39.40 | -1 | 1,040 | -0.10% |
|
| 2021/12/27 | 1 | 39.50 | 0 | 0.00 | 39.40 | 1 | 1,041 | 0.10% |
|
| 2021/12/23 | 0 | 0.00 | 3 | 38.90 | 39.00 | -3 | 1,039 | -0.29% |
|
| 2021/12/17 | 1 | 38.70 | 0 | 0.00 | 38.50 | 1 | 1,055 | 0.09% |
|
| 2021/12/09 | 0 | 0.00 | 5 | 38.65 | 38.90 | -5 | 1,087 | -0.46% |
|
| 2021/12/03 | 1 | 38.10 | 0 | 0.00 | 38.15 | 1 | 1,082 | 0.09% |
|
| 2021/11/30 | 0 | 0.00 | 4 | 38.60 | 38.40 | -4 | 1,074 | -0.37% |
|
| 2021/11/29 | 5 | 38.35 | 0 | 0.00 | 38.20 | 5 | 1,076 | 0.46% |
|
| 2021/11/25 | 0 | 0.00 | 0.7 | 39.46 | 39.50 | -0.7 | 1,083 | -0.06% |
|
| 2021/11/24 | 0 | 0.00 | 2 | 39.63 | 39.65 | -2 | 1,082 | -0.18% |
|
| 2021/11/23 | 1 | 39.40 | 1 | 39.44 | 39.05 | 0 | 1,079 | 0.00% |
|
| 2021/11/22 | 5 | 39.42 | 0 | 0.00 | 39.70 | 5 | 1,045 | 0.48% |
|
| 2021/11/19 | 0 | 0.00 | 1 | 39.20 | 39.10 | -1 | 1,037 | -0.10% |
|
| 2021/11/17 | 11 | 39.17 | 0 | 0.00 | 39.55 | 11 | 1,021 | 1.08% |
|
| 2021/11/15 | 0 | 0.00 | 0.7 | 38.55 | 38.65 | -0.7 | 998 | -0.07% |
|
| 2021/11/12 | 0 | 0.00 | 5 | 38.95 | 38.90 | -5 | 991 | -0.50% |
|
| 2021/11/01 | 8 | 38.57 | 0 | 0.00 | 38.80 | 8 | 1,044 | 0.77% |
|
| 2021/10/27 | 1 | 37.75 | 0 | 0.00 | 37.80 | 1 | 1,025 | 0.10% |
|
| 2021/10/18 | 1 | 37.70 | 0 | 0.00 | 37.50 | 1 | 1,101 | 0.09% |
|
| 2021/10/15 | 0 | 0.00 | 1 | 37.40 | 37.45 | -1 | 1,140 | -0.09% |
|
| 2021/10/14 | 2 | 36.98 | 0 | 0.00 | 36.90 | 2 | 1,250 | 0.16% |
|
| 2021/10/13 | 0 | 0.00 | 1 | 37.05 | 37.10 | -1 | 1,332 | -0.08% |
|
| 2021/10/08 | 2 | 38.88 | 0 | 0.00 | 38.40 | 2 | 1,463 | 0.14% |
|
| 2021/10/07 | 12 | 38.30 | 14 | 38.76 | 38.30 | -2 | 1,858 | -0.11% |
|
| 2021/10/06 | 3.3 | 38.27 | 0 | 0.00 | 38.10 | 3.3 | 1,847 | 0.18% |
|
| 2021/09/22 | 3 | 36.45 | 0 | 0.00 | 36.50 | 3 | 1,882 | 0.16% |
|
| 2021/09/17 | 2 | 36.90 | 0 | 0.00 | 36.90 | 2 | 1,883 | 0.11% |
|
| 2021/09/10 | 0 | 0.00 | 0.3 | 37.90 | 37.90 | -0.3 | 1,936 | -0.02% |
|
| 2021/09/08 | 6 | 37.94 | 0 | 0.00 | 37.60 | 6 | 1,976 | 0.30% |
|
| 2021/09/07 | 5 | 38.05 | 1 | 38.10 | 38.20 | 4 | 1,977 | 0.20% |
|
| 2021/09/03 | 3 | 38.75 | 0 | 0.00 | 38.75 | 3 | 1,992 | 0.15% |
|
| 2021/08/24 | 0 | 0.00 | 1 | 38.45 | 38.40 | -1 | 2,039 | -0.05% |
|
| 2021/08/18 | 0 | 0.00 | 0 | 37.90 | 38.50 | 0 | 2,080 | 0.00% |
|
| 2021/08/17 | 4 | 38.00 | 0 | 0.00 | 37.90 | 4 | 2,091 | 0.19% |
|
| 2021/08/16 | 1 | 38.40 | 10 | 38.70 | 38.40 | -9 | 2,086 | -0.43% |
|
| 2021/08/11 | 1 | 40.15 | 1 | 40.40 | 39.90 | 0 | 2,097 | 0.00% |
|
| 2021/08/10 | 0 | 40.30 | 0 | 0.00 | 40.05 | 0 | 2,122 | 0.00% |
|
| 2021/08/04 | 11 | 40.35 | 2 | 40.20 | 40.30 | 9 | 2,282 | 0.39% |
|
| 2021/08/02 | 2 | 40.30 | 0.1 | 40.45 | 40.45 | 2 | 2,335 | 0.08% |
|
| 2021/07/30 | 2 | 40.40 | 0 | 0.00 | 40.40 | 2 | 2,345 | 0.09% |
|
| 2021/07/28 | 0 | 0.00 | 10 | 40.50 | 41.00 | -10 | 2,374 | -0.42% |
|
| 2021/07/23 | 0 | 0.00 | 1 | 41.30 | 41.20 | -1 | 2,446 | -0.04% |
|
| 2021/07/21 | 10 | 40.60 | 0 | 0.00 | 40.60 | 10 | 2,469 | 0.40% |
|
| 2021/07/20 | 0.5 | 42.80 | 0 | 0.00 | 41.35 | 0.5 | 2,457 | 0.02% |
|
| 2021/07/19 | 0 | 0.00 | 1 | 45.05 | 45.00 | -1 | 2,360 | -0.04% |
|
| 2021/07/16 | 0 | 0.00 | 1 | 45.50 | 45.30 | -1 | 2,335 | -0.04% |
|
| 2021/07/15 | 2.1 | 45.65 | 7 | 45.73 | 45.85 | -4.9 | 2,300 | -0.21% |
|
| 2021/07/14 | 15.5 | 46.81 | 11 | 46.76 | 46.15 | 4.5 | 2,248 | 0.20% |
|
| 2021/07/13 | 2 | 43.70 | 3 | 43.70 | 44.00 | -1 | 1,848 | -0.05% |
|
| 2021/06/30 | 0 | 0.00 | 2 | 42.25 | 42.25 | -2 | 2,121 | -0.09% |
|
| 2021/06/29 | 1 | 42.00 | 2 | 42.00 | 41.90 | -1 | 2,156 | -0.05% |
|
| 2021/06/24 | 0 | 0.00 | 11 | 41.50 | 41.55 | -11 | 2,257 | -0.49% |
|
| 2021/06/21 | 4 | 40.20 | 0 | 0.00 | 40.10 | 4 | 2,365 | 0.17% |
|
| 2021/06/17 | 0 | 0.00 | 1 | 41.20 | 41.15 | -1 | 2,589 | -0.04% |
|
| 2021/06/15 | 10 | 40.48 | 1 | 40.35 | 40.35 | 9 | 2,701 | 0.33% |
|
| 2021/06/09 | 1 | 40.15 | 0 | 0.00 | 40.00 | 1 | 2,865 | 0.03% |
|
| 2021/06/04 | 1 | 40.60 | 0 | 0.00 | 40.40 | 1 | 2,906 | 0.03% |
|
| 2021/06/02 | 2 | 40.93 | 0 | 0.00 | 40.65 | 2 | 2,943 | 0.07% |
|
| 2021/06/01 | 0 | 0.00 | 1 | 40.50 | 41.15 | -1 | 2,940 | -0.03% |
|
| 2021/05/31 | 0 | 0.00 | 9 | 40.27 | 40.20 | -9 | 2,949 | -0.31% |
|
| 2021/05/27 | 6 | 39.40 | 0 | 0.00 | 39.65 | 6 | 2,999 | 0.20% |
|
| 2021/05/21 | 2 | 38.58 | 1 | 38.65 | 38.65 | 1 | 3,162 | 0.03% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 37.70 | 38.85 | -1 | 3,251 | -0.03% |
|
| 2021/05/17 | 1 | 36.90 | 0 | 0.00 | 36.90 | 1 | 3,251 | 0.03% |
|
| 2021/05/14 | 2 | 39.10 | 5 | 39.70 | 39.10 | -3 | 3,209 | -0.09% |
|
| 2021/05/13 | 16 | 38.86 | 11 | 38.94 | 39.20 | 5 | 3,192 | 0.16% |
|
| 2021/05/12 | 12 | 38.90 | 10 | 39.76 | 39.25 | 2 | 3,183 | 0.06% |
|
| 2021/05/11 | 0 | 0.00 | 13 | 41.21 | 41.50 | -13 | 3,132 | -0.41% |
|
| 2021/05/10 | 4 | 43.13 | 0 | 0.00 | 43.10 | 4 | 3,114 | 0.13% |
|
| 2021/05/06 | 3 | 43.20 | 0 | 0.00 | 42.95 | 3 | 3,140 | 0.10% |
|
| 2021/05/05 | 2 | 43.75 | 0 | 0.00 | 43.10 | 2 | 3,143 | 0.06% |
|
| 2021/05/04 | 3 | 44.38 | 3 | 44.37 | 43.65 | 0 | 3,183 | 0.00% |
|
| 2021/05/03 | 4 | 45.53 | 1 | 45.45 | 45.10 | 3 | 3,291 | 0.09% |
|
| 2021/04/28 | 0 | 0.00 | 2 | 47.00 | 46.75 | -2 | 3,402 | -0.06% |
|
| 2021/04/27 | 8 | 46.95 | 0 | 0.00 | 46.55 | 8 | 3,484 | 0.23% |
|
| 2021/04/26 | 1 | 46.35 | 0 | 0.00 | 46.25 | 1 | 3,494 | 0.03% |
|
| 2021/04/22 | 13 | 47.05 | 0 | 0.00 | 46.35 | 13 | 3,742 | 0.35% |
|
| 2021/04/21 | 10 | 47.55 | 0 | 0.00 | 47.55 | 10 | 3,881 | 0.26% |
|
| 2021/04/14 | 1 | 46.90 | 1 | 45.95 | 46.40 | 0 | 4,309 | 0.00% |
|
| 2021/04/09 | 0 | 0.00 | 2 | 47.98 | 47.80 | -2 | 5,091 | -0.04% |
|
| 2021/04/08 | 1 | 48.45 | 3 | 48.25 | 48.35 | -2 | 5,046 | -0.04% |
|
| 2021/04/07 | 3 | 48.15 | 4 | 48.14 | 48.70 | -1 | 5,034 | -0.02% |
|
| 2021/04/06 | 1 | 48.00 | 36.5 | 48.00 | 48.00 | -35.5 | 5,075 | -0.70% |
|
| 2021/04/01 | 0 | 0.00 | 1 | 47.75 | 47.75 | -1 | 5,204 | -0.02% |
|
| 2021/03/31 | 1 | 48.15 | 1 | 48.40 | 48.05 | 0 | 5,381 | 0.00% |
|
| 2021/03/29 | 6 | 48.03 | 1 | 47.80 | 48.05 | 5 | 5,491 | 0.09% |
|
| 2021/03/25 | 1 | 49.15 | 2 | 48.65 | 48.40 | -1 | 5,565 | -0.02% |
|
| 2021/03/24 | 10 | 48.20 | 1 | 48.45 | 48.50 | 9 | 5,578 | 0.16% |
|
| 2021/03/23 | 5 | 49.50 | 11 | 49.70 | 48.90 | -6 | 5,660 | -0.11% |
|
| 2021/03/22 | 0 | 0.00 | 12 | 48.75 | 48.85 | -12 | 5,619 | -0.21% |
|
| 2021/03/19 | 3 | 48.25 | 4 | 48.33 | 48.30 | -1 | 5,702 | -0.02% |
|
| 2021/03/18 | 0 | 0.00 | 1 | 47.90 | 48.05 | -1 | 6,029 | -0.02% |
|
| 2021/03/17 | 11 | 47.98 | 4 | 47.94 | 47.85 | 7 | 6,604 | 0.11% |
|
| 2021/03/15 | 1 | 47.15 | 5 | 47.04 | 47.15 | -4 | 6,635 | -0.06% |
|
| 2021/03/12 | 1 | 46.70 | 7 | 46.85 | 46.85 | -6 | 6,717 | -0.09% |
|
| 2021/03/11 | 0 | 0.00 | 3 | 46.30 | 46.60 | -3 | 6,795 | -0.04% |
|
| 2021/03/09 | 3 | 45.58 | 0 | 0.00 | 46.10 | 3 | 6,962 | 0.04% |
|
| 2021/03/08 | 2 | 46.13 | 0 | 0.00 | 45.85 | 2 | 6,998 | 0.03% |
|
| 2021/03/05 | 2 | 46.40 | 7 | 46.50 | 46.25 | -5 | 7,019 | -0.07% |
|
| 2021/03/04 | 14 | 47.04 | 13 | 46.91 | 46.80 | 1 | 7,064 | 0.01% |
|
| 2021/03/03 | 25 | 46.87 | 20 | 47.20 | 47.15 | 5 | 7,089 | 0.07% |
|
| 2021/03/02 | 0 | 0.00 | 6 | 46.97 | 46.30 | -6 | 7,058 | -0.09% |
|
| 2021/02/26 | 12 | 46.75 | 1 | 46.75 | 46.95 | 11 | 7,067 | 0.16% |
|
| 2021/02/25 | 6 | 47.00 | 5 | 46.95 | 47.15 | 1 | 7,192 | 0.01% |
|
| 2021/02/24 | 5 | 47.30 | 0 | 0.00 | 46.80 | 5 | 7,232 | 0.07% |
|
| 2021/02/23 | 9 | 47.84 | 0 | 0.00 | 47.50 | 9 | 7,210 | 0.12% |
|
| 2021/02/22 | 2 | 46.88 | 1 | 46.75 | 47.55 | 1 | 7,116 | 0.01% |
|
| 2021/02/19 | 2 | 46.38 | 0 | 0.00 | 46.45 | 2 | 7,059 | 0.03% |
|
| 2021/02/17 | 0 | 0.00 | 10 | 45.25 | 45.35 | -10 | 7,136 | -0.14% |
|
| 2021/02/05 | 0 | 0.00 | 2 | 45.00 | 44.55 | -2 | 7,110 | -0.03% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 45.20 | 44.80 | -1 | 7,118 | -0.01% |
|
| 2021/02/01 | 12 | 44.15 | 10 | 44.20 | 44.50 | 2 | 7,110 | 0.03% |
|
| 2021/01/29 | 5 | 45.30 | 2 | 44.75 | 44.85 | 3 | 7,089 | 0.04% |
|
| 2021/01/28 | 0 | 0.00 | 2 | 46.30 | 45.90 | -2 | 7,043 | -0.03% |
|
| 2021/01/27 | 3 | 46.70 | 5 | 46.74 | 46.75 | -2 | 7,024 | -0.03% |
|
| 2021/01/25 | 10 | 46.93 | 13 | 46.26 | 47.00 | -3 | 6,957 | -0.04% |
|
| 2021/01/22 | 0 | 0.00 | 6 | 44.79 | 45.80 | -6 | 6,817 | -0.09% |
|
| 2021/01/21 | 1 | 44.70 | 6 | 44.46 | 44.05 | -5 | 6,744 | -0.07% |
|
| 2021/01/20 | 18 | 44.79 | 3 | 44.70 | 44.60 | 15 | 6,668 | 0.22% |
|
| 2021/01/19 | 5 | 46.29 | 2 | 46.43 | 46.20 | 3 | 6,593 | 0.05% |
|
| 2021/01/18 | 5 | 45.99 | 5 | 46.06 | 46.15 | 0 | 6,568 | 0.00% |
|
| 2021/01/15 | 9 | 47.63 | 0 | 0.00 | 47.25 | 9 | 6,499 | 0.14% |
|
| 2021/01/14 | 14 | 48.84 | 8.6 | 48.69 | 49.25 | 5.4 | 6,351 | 0.08% |
|
| 2021/01/13 | 1 | 47.80 | 16 | 47.75 | 47.90 | -15 | 6,186 | -0.24% |
|
| 2021/01/12 | 16 | 48.02 | 25 | 47.95 | 47.65 | -9 | 6,282 | -0.14% |
|
| 2021/01/11 | 1 | 48.30 | 1 | 48.50 | 48.25 | 0 | 6,268 | 0.00% |
|
| 2021/01/08 | 1 | 48.20 | 5 | 47.60 | 47.85 | -4 | 6,230 | -0.06% |
|
| 2021/01/07 | 4 | 48.45 | 3 | 48.62 | 48.25 | 1 | 6,210 | 0.02% |
|
| 2021/01/06 | 18 | 49.46 | 187 | 48.23 | 48.55 | -169 | 6,109 | -2.77% |
大賣/鉅額交易
|
| 2021/01/05 | 176 | 48.78 | 9 | 48.61 | 48.80 | 167 | 5,670 | 2.94% |
大買/鉅額交易
|
| 2021/01/04 | 6 | 48.31 | 12 | 49.12 | 48.50 | -6 | 5,539 | -0.11% |
|
| 2020/12/31 | 2 | 47.00 | 0 | 0.00 | 47.10 | 2 | 5,229 | 0.04% |
|
| 2020/12/30 | 4 | 47.03 | 0 | 0.00 | 47.40 | 4 | 5,203 | 0.08% |
|
| 2020/12/29 | 6 | 47.28 | 8 | 47.43 | 46.95 | -2 | 5,154 | -0.04% |
|
| 2020/12/28 | 14 | 48.07 | 3 | 48.17 | 48.10 | 11 | 5,077 | 0.22% |
|
| 2020/12/25 | 15 | 47.93 | 9 | 47.98 | 48.50 | 6 | 4,927 | 0.12% |
|
| 2020/12/24 | 2 | 47.08 | 1 | 46.80 | 46.80 | 1 | 4,727 | 0.02% |
|
| 2020/12/23 | 4 | 46.95 | 0.1 | 46.80 | 47.05 | 3.9 | 4,716 | 0.08% |
|
| 2020/12/22 | 12 | 46.79 | 11 | 47.33 | 45.80 | 1 | 4,700 | 0.02% |
|
| 2020/12/21 | 0.2 | 47.35 | 5 | 47.00 | 47.10 | -4.9 | 4,638 | -0.10% |
|
| 2020/12/18 | 1 | 46.45 | 5 | 46.70 | 46.30 | -4 | 4,550 | -0.09% |
|
| 2020/12/17 | 7 | 46.40 | 1 | 46.70 | 46.70 | 6 | 4,507 | 0.13% |
|
| 2020/12/16 | 2 | 47.33 | 1 | 47.10 | 47.40 | 1 | 4,408 | 0.02% |
|
| 2020/12/15 | 9 | 47.51 | 3 | 47.28 | 46.60 | 6 | 4,289 | 0.14% |
|
| 2020/12/14 | 17 | 48.13 | 26 | 48.65 | 48.20 | -9 | 4,139 | -0.22% |
|
| 2020/12/11 | 17 | 46.99 | 41 | 46.85 | 47.60 | -24 | 3,748 | -0.64% |
|
| 2020/12/09 | 3 | 43.90 | 0 | 0.00 | 43.85 | 3 | 3,034 | 0.10% |
|
| 2020/12/08 | 9 | 44.56 | 1 | 44.10 | 44.20 | 8 | 3,034 | 0.26% |
|
| 2020/12/07 | 4 | 44.15 | 49 | 44.11 | 44.40 | -45 | 2,953 | -1.52% |
|
| 2020/12/04 | 22 | 43.89 | 40 | 43.90 | 44.00 | -18 | 2,895 | -0.62% |
|
| 2020/12/03 | 92 | 44.14 | 25 | 43.77 | 44.20 | 67 | 2,851 | 2.35% |
|
| 2020/12/02 | 1 | 43.60 | 1 | 43.50 | 43.60 | 0 | 2,768 | 0.00% |
|
| 2020/12/01 | 0 | 0.00 | 1 | 43.45 | 43.40 | -1 | 2,770 | -0.04% |
|
| 2020/11/30 | 3 | 43.27 | 0 | 0.00 | 42.90 | 3 | 2,867 | 0.10% |
|
| 2020/11/27 | 3 | 43.05 | 0 | 0.00 | 43.00 | 3 | 2,881 | 0.10% |
|
| 2020/11/26 | 2 | 42.65 | 3 | 42.47 | 42.65 | -1 | 2,960 | -0.03% |
|
| 2020/11/25 | 0 | 0.00 | 4 | 42.41 | 42.30 | -4 | 2,982 | -0.13% |
|
| 2020/11/24 | 5 | 43.13 | 2 | 42.53 | 42.65 | 3 | 2,981 | 0.10% |
|
| 2020/11/23 | 1 | 42.65 | 28 | 42.52 | 42.55 | -27 | 2,876 | -0.94% |
|
| 2020/11/20 | 2 | 41.90 | 2 | 42.10 | 41.85 | 0 | 2,850 | 0.00% |
|
| 2020/11/19 | 1 | 42.00 | 14 | 42.20 | 42.10 | -13 | 2,893 | -0.45% |
|
| 2020/11/18 | 7 | 42.11 | 6 | 42.25 | 42.10 | 1 | 2,974 | 0.03% |
|
| 2020/11/17 | 2 | 42.45 | 29 | 42.30 | 42.15 | -27 | 3,148 | -0.86% |
|
| 2020/11/16 | 1 | 41.55 | 0 | 0.00 | 41.60 | 1 | 3,284 | 0.03% |
|
| 2020/11/13 | 2 | 41.38 | 2 | 41.50 | 41.40 | 0 | 3,627 | 0.00% |
|
| 2020/11/12 | 0 | 0.00 | 2 | 41.63 | 41.50 | -2 | 3,711 | -0.05% |
|
| 2020/11/10 | 3 | 41.00 | 1 | 41.00 | 40.85 | 2 | 3,747 | 0.05% |
|
| 2020/11/09 | 3 | 40.78 | 0 | 0.00 | 40.75 | 3 | 3,763 | 0.08% |
|
| 2020/11/05 | 2 | 40.65 | 0 | 0.00 | 40.75 | 2 | 3,879 | 0.05% |
|
| 2020/10/30 | 11 | 40.42 | 4 | 40.90 | 40.40 | 7 | 4,138 | 0.17% |
|
| 2020/10/28 | 2 | 41.75 | 4 | 41.95 | 41.65 | -2 | 4,268 | -0.05% |
|
| 2020/10/27 | 5 | 42.06 | 25 | 42.36 | 42.25 | -20 | 4,271 | -0.47% |
|
| 2020/10/26 | 2 | 41.88 | 2 | 42.08 | 42.30 | 0 | 4,270 | 0.00% |
|
| 2020/10/23 | 6 | 41.75 | 0 | 0.00 | 41.95 | 6 | 4,283 | 0.14% |
|
| 2020/10/22 | 1 | 42.00 | 1 | 41.80 | 42.10 | 0 | 4,342 | 0.00% |
|
| 2020/10/21 | 20 | 42.07 | 29 | 42.12 | 42.05 | -9 | 4,348 | -0.21% |
|
| 2020/10/20 | 46 | 42.65 | 6 | 42.54 | 42.30 | 40 | 4,456 | 0.90% |
|
| 2020/10/19 | 30 | 42.46 | 26 | 42.67 | 42.85 | 4 | 4,359 | 0.09% |
|
| 2020/10/16 | 7 | 41.69 | 10 | 41.61 | 41.05 | -3 | 4,377 | -0.07% |
|
| 2020/10/15 | 16 | 41.55 | 6 | 41.51 | 41.45 | 10 | 4,529 | 0.22% |
|
| 2020/10/14 | 0 | 0.00 | 1 | 40.65 | 40.80 | -1 | 4,576 | -0.02% |
|
| 2020/10/12 | 3 | 40.50 | 0 | 0.00 | 40.60 | 3 | 4,894 | 0.06% |
|
| 2020/10/08 | 1 | 41.20 | 0 | 0.00 | 41.30 | 1 | 4,945 | 0.02% |
|
| 2020/10/06 | 0 | 0.00 | 2 | 41.25 | 41.25 | -2 | 5,135 | -0.04% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 41.25 | 41.25 | -1 | 5,566 | -0.02% |
|
| 2020/09/30 | 1 | 40.90 | 1 | 40.95 | 40.90 | 0 | 5,753 | 0.00% |
|
| 2020/09/29 | 1 | 40.65 | 0 | 0.00 | 40.60 | 1 | 5,813 | 0.02% |
|
| 2020/09/28 | 3 | 41.08 | 32 | 41.01 | 41.05 | -29 | 5,978 | -0.49% |
|
| 2020/09/25 | 55 | 41.24 | 4 | 41.38 | 41.20 | 51 | 6,077 | 0.84% |
|
| 2020/09/23 | 0 | 0.00 | 1 | 40.05 | 40.20 | -1 | 6,050 | -0.02% |
|
| 2020/09/21 | 1 | 40.85 | 0 | 0.00 | 40.85 | 1 | 6,266 | 0.02% |
|
| 2020/09/18 | 0 | 0.00 | 2 | 41.35 | 41.75 | -2 | 6,300 | -0.03% |
|
| 2020/09/17 | 2 | 41.53 | 0 | 0.00 | 41.35 | 2 | 6,348 | 0.03% |
|
| 2020/09/16 | 1 | 41.45 | 0 | 0.00 | 41.35 | 1 | 6,514 | 0.02% |
|
| 2020/09/14 | 1 | 41.05 | 3 | 41.20 | 41.40 | -2 | 6,860 | -0.03% |
|
| 2020/09/11 | 1 | 40.05 | 1 | 40.10 | 40.10 | 0 | 6,849 | 0.00% |
|
| 2020/09/10 | 12 | 40.91 | 1 | 41.30 | 40.60 | 11 | 6,820 | 0.16% |
|
| 2020/09/09 | 3 | 40.72 | 0 | 0.00 | 41.20 | 3 | 6,839 | 0.04% |
|
| 2020/09/08 | 0 | 0.00 | 1 | 41.35 | 41.65 | -1 | 6,812 | -0.01% |
|
| 2020/09/07 | 21 | 42.34 | 1 | 41.90 | 41.70 | 20 | 6,812 | 0.29% |
|
| 2020/09/04 | 5 | 42.34 | 1 | 42.35 | 42.60 | 4 | 6,795 | 0.06% |
|
| 2020/09/03 | 36 | 43.11 | 28 | 43.28 | 43.10 | 8 | 6,761 | 0.12% |
|
| 2020/09/02 | 23 | 42.91 | 8 | 43.70 | 42.80 | 15 | 6,641 | 0.23% |
|
| 2020/09/01 | 7 | 42.91 | 13 | 43.15 | 43.10 | -6 | 6,643 | -0.09% |
|
| 2020/08/31 | 0 | 0.00 | 5 | 41.95 | 41.95 | -5 | 6,584 | -0.08% |
|
| 2020/08/28 | 10 | 41.95 | 5 | 42.35 | 42.00 | 5 | 6,577 | 0.08% |
|
| 2020/08/27 | 13 | 42.36 | 1 | 42.40 | 42.30 | 12 | 6,576 | 0.18% |
|
| 2020/08/26 | 3 | 42.42 | 16 | 42.66 | 42.25 | -13 | 6,550 | -0.20% |
|
| 2020/08/25 | 19 | 42.43 | 2 | 42.40 | 42.25 | 17 | 6,525 | 0.26% |
|
| 2020/08/24 | 3 | 42.55 | 1 | 42.35 | 42.75 | 2 | 6,469 | 0.03% |
|
| 2020/08/21 | 16 | 42.67 | 10 | 42.52 | 42.85 | 6 | 6,403 | 0.09% |
|
| 2020/08/20 | 32 | 41.77 | 25 | 40.85 | 40.90 | 7 | 6,284 | 0.11% |
|
| 2020/08/19 | 33 | 43.49 | 58 | 43.47 | 43.25 | -25 | 6,081 | -0.41% |
|
| 2020/08/18 | 4 | 41.60 | 0 | 0.00 | 41.85 | 4 | 5,739 | 0.07% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 41.40 | 41.35 | -1 | 5,670 | -0.02% |
|
| 2020/08/13 | 1 | 40.30 | 0 | 0.00 | 40.40 | 1 | 5,632 | 0.02% |
|
| 2020/08/11 | 1 | 40.60 | 2 | 40.75 | 40.00 | -1 | 5,566 | -0.02% |
|
| 2020/08/10 | 1 | 40.85 | 3 | 40.90 | 41.00 | -2 | 5,553 | -0.04% |
|
| 2020/08/07 | 2 | 41.38 | 9 | 41.56 | 41.15 | -7 | 5,549 | -0.13% |
|
| 2020/08/06 | 1 | 40.95 | 2 | 41.45 | 41.05 | -1 | 5,466 | -0.02% |
|
| 2020/08/05 | 3 | 41.33 | 4 | 41.08 | 41.45 | -1 | 5,439 | -0.02% |
|
| 2020/08/04 | 4 | 40.63 | 3 | 41.27 | 40.85 | 1 | 5,472 | 0.02% |
|
| 2020/08/03 | 5 | 40.50 | 5 | 40.48 | 40.50 | 0 | 5,366 | 0.00% |
|
| 2020/07/31 | 1 | 39.70 | 0 | 0.00 | 39.75 | 1 | 5,363 | 0.02% |
|
| 2020/07/30 | 0 | 0.00 | 1 | 39.70 | 39.80 | -1 | 5,370 | -0.02% |
|
| 2020/07/29 | 11 | 39.31 | 0 | 0.00 | 39.35 | 11 | 5,379 | 0.20% |
|
| 2020/07/28 | 5 | 39.42 | 7 | 39.86 | 39.00 | -2 | 5,409 | -0.04% |
|
| 2020/07/27 | 10 | 40.50 | 10 | 40.65 | 39.90 | 0 | 5,528 | 0.00% |
|
| 2020/07/24 | 13 | 41.76 | 2.1 | 42.38 | 41.50 | 10.9 | 5,541 | 0.20% |
|
| 2020/07/23 | 12 | 41.99 | 15 | 41.75 | 42.35 | -3 | 5,432 | -0.06% |
|
| 2020/07/22 | 16 | 41.43 | 0 | 0.00 | 41.35 | 16 | 5,414 | 0.30% |
|
| 2020/07/21 | 13 | 43.62 | 2 | 43.50 | 43.50 | 11 | 5,327 | 0.21% |
|
| 2020/07/20 | 1 | 43.95 | 1 | 44.05 | 43.95 | 0 | 5,169 | 0.00% |
|
| 2020/07/17 | 7 | 44.73 | 110 | 44.90 | 44.55 | -103 | 5,089 | -2.02% |
大賣/鉅額交易
|
| 2020/07/16 | 0 | 0.00 | 4 | 44.41 | 44.50 | -4 | 4,903 | -0.08% |
|
| 2020/07/15 | 1 | 43.90 | 2 | 43.98 | 43.45 | -1 | 4,803 | -0.02% |
|
| 2020/07/14 | 1 | 43.90 | 6 | 43.93 | 44.10 | -5 | 4,776 | -0.10% |
|
| 2020/07/13 | 14 | 44.44 | 2 | 44.30 | 44.40 | 12 | 4,729 | 0.25% |
|
| 2020/07/10 | 14 | 44.43 | 34 | 44.70 | 44.45 | -20 | 4,649 | -0.43% |
|
| 2020/07/09 | 2 | 43.20 | 45 | 43.56 | 43.75 | -43 | 4,245 | -1.01% |
|
| 2020/07/08 | 0 | 0.00 | 2 | 41.90 | 42.00 | -2 | 4,064 | -0.05% |
|
| 2020/07/07 | 106 | 41.70 | 19 | 41.79 | 42.00 | 87 | 4,020 | 2.16% |
大買/
|
| 2020/07/06 | 1 | 40.60 | 3 | 41.27 | 41.25 | -2 | 3,895 | -0.05% |
|
| 2020/07/03 | 5 | 39.95 | 0 | 0.00 | 40.25 | 5 | 3,836 | 0.13% |
|
| 2020/07/02 | 3 | 40.23 | 10 | 40.19 | 40.40 | -7 | 3,898 | -0.18% |
|
| 2020/07/01 | 11 | 40.23 | 3 | 40.17 | 40.05 | 8 | 3,958 | 0.20% |
|
| 2020/06/30 | 2 | 39.75 | 3 | 39.03 | 39.90 | -1 | 3,875 | -0.03% |
|
| 2020/06/29 | 8 | 38.38 | 0 | 0.00 | 38.35 | 8 | 3,815 | 0.21% |
|
| 2020/06/24 | 1 | 39.05 | 5 | 39.35 | 39.05 | -4 | 3,795 | -0.11% |
|
| 2020/06/23 | 21 | 39.30 | 28 | 39.90 | 39.40 | -7 | 3,794 | -0.18% |
|
| 2020/06/22 | 21 | 39.80 | 19 | 39.71 | 40.00 | 2 | 3,668 | 0.05% |
|
| 2020/06/19 | 1 | 38.60 | 2 | 38.68 | 38.45 | -1 | 3,386 | -0.03% |
|
| 2020/06/18 | 3 | 37.68 | 0 | 0.00 | 37.95 | 3 | 3,351 | 0.09% |
|
| 2020/06/17 | 2 | 37.83 | 1 | 37.75 | 37.80 | 1 | 3,348 | 0.03% |
|
| 2020/06/16 | 2 | 37.85 | 2 | 37.85 | 38.00 | 0 | 3,368 | 0.00% |
|
| 2020/06/12 | 3 | 36.32 | 4 | 36.43 | 36.90 | -1 | 3,425 | -0.03% |
|
| 2020/06/11 | 1 | 37.75 | 3 | 37.63 | 37.35 | -2 | 3,458 | -0.06% |
|
| 2020/06/09 | 0 | 0.00 | 1 | 37.90 | 37.80 | -1 | 3,634 | -0.03% |
|
| 2020/06/08 | 1 | 38.70 | 0 | 0.00 | 38.20 | 1 | 3,693 | 0.03% |
|
| 2020/06/05 | 7 | 38.62 | 6 | 38.45 | 38.75 | 1 | 3,634 | 0.03% |
|
| 2020/06/04 | 2 | 37.85 | 2 | 37.95 | 37.95 | 0 | 3,598 | 0.00% |
|
| 2020/06/03 | 1 | 37.70 | 3 | 37.85 | 37.70 | -2 | 3,619 | -0.06% |
|
| 2020/06/02 | 6 | 37.36 | 1 | 37.50 | 37.40 | 5 | 3,603 | 0.14% |
|
| 2020/06/01 | 3 | 37.10 | 0 | 0.00 | 37.10 | 3 | 3,607 | 0.08% |
|
| 2020/05/29 | 1 | 36.40 | 0 | 0.00 | 36.35 | 1 | 3,604 | 0.03% |
|
| 2020/05/28 | 6 | 36.89 | 3 | 37.50 | 36.70 | 3 | 3,613 | 0.08% |
|
| 2020/05/27 | 3 | 37.37 | 2 | 37.43 | 37.35 | 1 | 3,604 | 0.03% |
|
| 2020/05/26 | 0 | 0.00 | 18 | 36.38 | 37.00 | -18 | 3,549 | -0.51% |
|
| 2020/05/25 | 1 | 35.70 | 1 | 35.80 | 35.80 | 0 | 3,519 | 0.00% |
|
| 2020/05/22 | 2 | 36.35 | 0 | 0.00 | 36.05 | 2 | 3,507 | 0.06% |
|
| 2020/05/21 | 3 | 36.53 | 0 | 0.00 | 36.50 | 3 | 3,494 | 0.09% |
|
| 2020/05/19 | 0 | 0.00 | 6 | 36.35 | 36.25 | -6 | 3,493 | -0.17% |
|
| 2020/05/18 | 1 | 36.30 | 0 | 0.00 | 36.10 | 1 | 3,519 | 0.03% |
|
| 2020/05/15 | 1 | 36.60 | 0 | 0.00 | 36.35 | 1 | 3,531 | 0.03% |
|
| 2020/05/14 | 0 | 0.00 | 2 | 37.58 | 37.10 | -2 | 3,515 | -0.06% |
|
| 2020/05/13 | 16 | 37.81 | 0 | 0.00 | 37.95 | 16 | 3,509 | 0.46% |
|
| 2020/05/12 | 1 | 37.95 | 1 | 38.45 | 38.20 | 0 | 3,502 | 0.00% |
|
| 2020/05/11 | 6.1 | 38.94 | 0 | 0.00 | 38.60 | 6.1 | 3,486 | 0.17% |
|
| 2020/05/08 | 0 | 0.00 | 2 | 37.95 | 37.90 | -2 | 3,389 | -0.06% |
|
| 2020/05/06 | 11 | 37.38 | 0 | 0.00 | 37.35 | 11 | 3,364 | 0.33% |
|
| 2020/05/05 | 0 | 0.00 | 2 | 37.75 | 37.65 | -2 | 3,364 | -0.06% |
|
| 2020/04/30 | 17 | 38.55 | 13 | 38.38 | 38.45 | 4 | 3,359 | 0.12% |
|
| 2020/04/29 | 1 | 36.60 | 0 | 0.00 | 37.10 | 1 | 3,229 | 0.03% |
|
| 2020/04/28 | 3 | 36.22 | 18 | 36.28 | 36.30 | -15 | 3,230 | -0.46% |
|
| 2020/04/27 | 2 | 35.83 | 2 | 35.80 | 36.00 | 0 | 3,293 | 0.00% |
|
| 2020/04/24 | 20 | 36.04 | 1 | 36.25 | 35.75 | 19 | 3,281 | 0.58% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 35.85 | 35.85 | -1 | 3,191 | -0.03% |
|
| 2020/04/21 | 13 | 34.67 | 6 | 35.35 | 34.25 | 7 | 3,148 | 0.22% |
|
| 2020/04/20 | 0 | 0.00 | 6 | 35.40 | 35.45 | -6 | 3,167 | -0.19% |
|
| 2020/04/17 | 7 | 35.25 | 12 | 36.20 | 35.20 | -5 | 3,171 | -0.16% |
|
| 2020/04/16 | 1 | 35.35 | 0 | 0.00 | 35.55 | 1 | 3,164 | 0.03% |
|
| 2020/04/15 | 13 | 35.23 | 8 | 35.36 | 35.10 | 5 | 3,179 | 0.16% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 34.95 | 34.90 | -1 | 3,204 | -0.03% |
|
| 2020/04/09 | 1 | 34.40 | 0 | 0.00 | 34.40 | 1 | 3,353 | 0.03% |
|
| 2020/04/08 | 5 | 34.84 | 12 | 34.95 | 35.00 | -7 | 3,473 | -0.20% |
|
| 2020/04/07 | 10 | 34.90 | 2 | 34.88 | 34.90 | 8 | 3,459 | 0.23% |
|
| 2020/04/06 | 5 | 31.95 | 5 | 32.72 | 32.75 | 0 | 3,453 | 0.00% |
|
| 2020/04/01 | 0 | 0.00 | 11 | 29.85 | 29.80 | -11 | 3,570 | -0.31% |
|
| 2020/03/31 | 0 | 0.00 | 6 | 29.35 | 29.25 | -6 | 3,641 | -0.16% |
|
| 2020/03/30 | 2 | 28.75 | 7 | 29.25 | 29.50 | -5 | 3,626 | -0.14% |
|
| 2020/03/27 | 12 | 28.76 | 1 | 29.90 | 28.90 | 11 | 3,612 | 0.30% |
|
| 2020/03/26 | 1 | 28.25 | 1 | 28.90 | 28.70 | 0 | 3,601 | 0.00% |
|
| 2020/03/20 | 0 | 0.00 | 1 | 25.65 | 25.70 | -1 | 3,597 | -0.03% |
|
| 2020/03/19 | 4 | 24.10 | 0.2 | 23.50 | 23.40 | 3.8 | 3,583 | 0.11% |
|
| 2020/03/18 | 3.5 | 26.47 | 0 | 0.00 | 26.00 | 3.5 | 3,620 | 0.10% |
|
| 2020/03/13 | 12 | 28.35 | 6 | 28.35 | 28.45 | 6 | 4,071 | 0.15% |
|
| 2020/03/12 | 5 | 32.99 | 1 | 32.25 | 31.50 | 4 | 4,017 | 0.10% |
|
| 2020/03/11 | 1 | 34.80 | 1 | 35.60 | 34.80 | 0 | 3,992 | 0.00% |
|
| 2020/03/10 | 10 | 34.42 | 10 | 34.30 | 35.05 | 0 | 4,013 | 0.00% |
|
| 2020/03/09 | 8 | 35.52 | 0 | 0.00 | 35.00 | 8 | 4,066 | 0.20% |
|
| 2020/03/06 | 3 | 36.83 | 0 | 0.00 | 36.75 | 3 | 4,173 | 0.07% |
|
| 2020/03/05 | 0 | 0.00 | 2 | 37.65 | 37.65 | -2 | 4,251 | -0.05% |
|
| 2020/03/04 | 10 | 36.80 | 0 | 0.00 | 37.00 | 10 | 4,308 | 0.23% |
|
| 2020/03/02 | 6 | 36.67 | 4 | 36.60 | 36.50 | 2 | 4,344 | 0.05% |
|
| 2020/02/27 | 0 | 0.00 | 20 | 37.15 | 37.20 | -20 | 4,385 | -0.46% |
|
| 2020/02/25 | 3 | 37.50 | 1 | 38.30 | 38.30 | 2 | 4,392 | 0.05% |
|
| 2020/02/24 | 3 | 37.83 | 1 | 37.90 | 37.95 | 2 | 4,427 | 0.05% |
|
| 2020/02/20 | 10 | 38.70 | 0 | 0.00 | 38.75 | 10 | 4,492 | 0.22% |
|
| 2020/02/18 | 16 | 38.14 | 1 | 38.20 | 38.10 | 15 | 4,567 | 0.33% |
|
| 2020/02/17 | 15 | 38.82 | 0 | 0.00 | 38.80 | 15 | 4,685 | 0.32% |
|
| 2020/02/14 | 0 | 0.00 | 11 | 39.45 | 39.40 | -11 | 5,007 | -0.22% |
|
| 2020/02/13 | 3 | 39.47 | 0 | 0.00 | 38.85 | 3 | 5,135 | 0.06% |
|
| 2020/02/12 | 10 | 39.20 | 2 | 39.20 | 39.25 | 8 | 5,342 | 0.15% |
|
| 2020/02/10 | 1 | 37.45 | 3 | 38.05 | 38.00 | -2 | 5,641 | -0.04% |
|
| 2020/02/06 | 0 | 0.00 | 17 | 39.50 | 39.40 | -17 | 5,885 | -0.29% |
|
| 2020/02/05 | 6 | 38.87 | 0 | 0.00 | 38.90 | 6 | 5,997 | 0.10% |
|
| 2020/02/03 | 9 | 37.59 | 0 | 0.00 | 38.00 | 9 | 6,511 | 0.14% |
|
| 2020/01/31 | 22 | 39.91 | 1 | 39.80 | 39.80 | 21 | 6,658 | 0.32% |
|
| 2020/01/30 | 2 | 40.55 | 0 | 0.00 | 40.30 | 2 | 6,867 | 0.03% |
|
| 2020/01/20 | 1 | 45.15 | 1 | 44.80 | 44.75 | 0 | 6,931 | 0.00% |
|
| 2020/01/17 | 2 | 44.80 | 1 | 44.70 | 44.75 | 1 | 7,059 | 0.01% |
|
| 2020/01/16 | 0 | 0.00 | 10 | 44.60 | 44.70 | -10 | 7,236 | -0.14% |
|
| 2020/01/15 | 2 | 44.25 | 1 | 44.20 | 44.10 | 1 | 7,475 | 0.01% |
|
| 2020/01/14 | 4 | 44.48 | 5 | 44.27 | 44.45 | -1 | 8,362 | -0.01% |
|
| 2020/01/10 | 1 | 42.85 | 1 | 43.60 | 43.40 | 0 | 8,464 | 0.00% |
|
| 2020/01/08 | 0 | 0.00 | 3 | 43.53 | 43.25 | -3 | 8,763 | -0.03% |
|
| 2020/01/07 | 11 | 43.18 | 0 | 0.00 | 43.00 | 11 | 8,956 | 0.12% |
|
| 2020/01/06 | 12 | 44.63 | 0 | 0.00 | 44.15 | 12 | 9,363 | 0.13% |
|
| 2020/01/03 | 1 | 45.00 | 3 | 45.47 | 45.35 | -2 | 9,819 | -0.02% |
|
| 2020/01/02 | 14.8 | 45.95 | 7 | 46.70 | 45.90 | 7.8 | 10,112 | 0.08% |
|
| 2019/12/31 | 1 | 46.45 | 16 | 46.03 | 45.80 | -15 | 10,155 | -0.15% |
|
| 2019/12/30 | 1 | 46.00 | 1 | 46.60 | 46.10 | 0 | 10,186 | 0.00% |
|
| 2019/12/27 | 9 | 45.87 | 28 | 45.53 | 46.00 | -19 | 10,049 | -0.19% |
|
| 2019/12/26 | 31 | 44.04 | 14 | 44.83 | 44.80 | 17 | 9,824 | 0.17% |
|
| 2019/12/25 | 4 | 43.83 | 2 | 43.85 | 43.85 | 2 | 9,696 | 0.02% |
|
| 2019/12/24 | 2 | 43.85 | 3 | 43.92 | 43.85 | -1 | 9,720 | -0.01% |
|
| 2019/12/23 | 2 | 44.10 | 1 | 44.00 | 43.75 | 1 | 9,746 | 0.01% |
|
| 2019/12/20 | 1 | 43.50 | 0 | 0.00 | 43.45 | 1 | 9,733 | 0.01% |
|
| 2019/12/19 | 2 | 43.28 | 0 | 0.00 | 43.20 | 2 | 9,735 | 0.02% |
|
| 2019/12/18 | 4 | 43.58 | 0 | 0.00 | 43.40 | 4 | 9,748 | 0.04% |
|
| 2019/12/17 | 3 | 44.08 | 1 | 44.00 | 43.90 | 2 | 9,828 | 0.02% |
|
| 2019/12/16 | 3 | 43.92 | 0 | 0.00 | 44.10 | 3 | 9,899 | 0.03% |
|
| 2019/12/13 | 1 | 44.25 | 0 | 0.00 | 43.70 | 1 | 10,019 | 0.01% |
|
| 2019/12/12 | 15 | 45.87 | 11 | 45.54 | 44.65 | 4 | 9,924 | 0.04% |
|
| 2019/12/11 | 2 | 44.30 | 3 | 45.10 | 45.25 | -1 | 9,721 | -0.01% |
|
| 2019/12/10 | 9 | 44.96 | 84 | 44.95 | 44.80 | -75 | 9,684 | -0.77% |
|
| 2019/12/09 | 4 | 43.89 | 6 | 44.18 | 43.85 | -2 | 9,488 | -0.02% |
|
| 2019/12/06 | 0 | 0.00 | 3 | 43.82 | 44.15 | -3 | 9,472 | -0.03% |
|
| 2019/12/05 | 0 | 0.00 | 4 | 43.30 | 43.30 | -4 | 9,755 | -0.04% |
|
| 2019/12/04 | 21 | 43.19 | 10 | 43.37 | 43.00 | 11 | 9,952 | 0.11% |
|
| 2019/12/03 | 3 | 44.25 | 13 | 44.31 | 43.90 | -10 | 9,913 | -0.10% |
|
| 2019/12/02 | 0 | 0.00 | 5 | 43.60 | 43.50 | -5 | 9,777 | -0.05% |
|
| 2019/11/29 | 17 | 42.47 | 1 | 43.45 | 43.15 | 16 | 9,734 | 0.16% |
|
| 2019/11/28 | 0 | 0.00 | 1 | 43.15 | 43.45 | -1 | 9,673 | -0.01% |
|
| 2019/11/27 | 1 | 43.10 | 4 | 43.44 | 43.55 | -3 | 9,674 | -0.03% |
|
| 2019/11/26 | 2 | 43.20 | 3 | 43.33 | 43.50 | -1 | 9,652 | -0.01% |
|
| 2019/11/25 | 0 | 0.00 | 11 | 42.75 | 42.75 | -11 | 9,633 | -0.11% |
|
| 2019/11/22 | 4 | 42.53 | 25 | 42.42 | 42.35 | -21 | 9,644 | -0.22% |
|
| 2019/11/21 | 2 | 41.80 | 2 | 43.00 | 42.60 | 0 | 9,690 | 0.00% |
|
| 2019/11/20 | 4 | 42.61 | 1 | 42.25 | 42.35 | 3 | 9,701 | 0.03% |
|
| 2019/11/19 | 2 | 43.10 | 2 | 43.40 | 43.20 | 0 | 9,746 | 0.00% |
|
| 2019/11/18 | 3 | 43.27 | 7 | 43.41 | 43.50 | -4 | 9,730 | -0.04% |
|
| 2019/11/15 | 25 | 42.64 | 5 | 42.79 | 43.05 | 20 | 9,742 | 0.21% |
|
| 2019/11/14 | 17 | 41.92 | 9 | 42.07 | 42.20 | 8 | 9,773 | 0.08% |
|
| 2019/11/13 | 34 | 42.30 | 12 | 41.88 | 42.10 | 22 | 9,656 | 0.23% |
|
| 2019/11/12 | 39 | 44.83 | 24 | 45.08 | 44.65 | 15 | 9,317 | 0.16% |
|
| 2019/11/11 | 1 | 45.40 | 11 | 45.18 | 45.20 | -10 | 9,183 | -0.11% |
|
| 2019/11/08 | 15 | 45.28 | 11 | 45.36 | 45.70 | 4 | 8,954 | 0.04% |
|
| 2019/11/07 | 16 | 44.84 | 17 | 45.18 | 44.95 | -1 | 8,821 | -0.01% |
|
| 2019/11/06 | 8 | 44.40 | 29 | 44.78 | 44.60 | -21 | 8,649 | -0.24% |
|
| 2019/11/05 | 16 | 43.95 | 10 | 44.23 | 44.05 | 6 | 8,518 | 0.07% |
|
| 2019/11/04 | 12 | 45.28 | 6 | 45.33 | 45.00 | 6 | 8,393 | 0.07% |
|
| 2019/11/01 | 43 | 45.83 | 35 | 46.54 | 45.90 | 8 | 8,267 | 0.10% |
|
| 2019/10/31 | 3 | 45.70 | 30.4 | 45.78 | 45.70 | -27.4 | 7,899 | -0.35% |
|
| 2019/10/30 | 0 | 0.00 | 4 | 45.29 | 45.00 | -4 | 7,712 | -0.05% |
|
| 2019/10/29 | 18 | 44.94 | 4 | 45.36 | 44.75 | 14 | 7,522 | 0.19% |
|
| 2019/10/28 | 24 | 44.35 | 2 | 44.75 | 44.20 | 22 | 7,296 | 0.30% |
|
| 2019/10/25 | 12 | 43.88 | 21 | 43.81 | 43.80 | -9 | 7,172 | -0.13% |
|
| 2019/10/24 | 6 | 44.68 | 2 | 44.83 | 44.80 | 4 | 7,057 | 0.06% |
|
| 2019/10/23 | 14 | 45.38 | 0 | 0.00 | 45.05 | 14 | 6,886 | 0.20% |
|
| 2019/10/22 | 28 | 46.31 | 26 | 47.13 | 46.00 | 2 | 6,665 | 0.03% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 44.00 | 44.00 | -1 | 5,805 | -0.02% |
|
| 2019/10/18 | 12 | 43.44 | 10 | 43.62 | 43.60 | 2 | 5,744 | 0.03% |
|
| 2019/10/17 | 20 | 43.26 | 5 | 43.00 | 43.35 | 15 | 5,658 | 0.27% |
|
| 2019/10/16 | 20 | 43.96 | 24 | 43.44 | 43.05 | -4 | 5,626 | -0.07% |
|
| 2019/10/15 | 21 | 43.40 | 5 | 43.86 | 43.30 | 16 | 5,344 | 0.30% |
|
| 2019/10/14 | 18 | 43.76 | 59 | 42.88 | 44.55 | -41 | 5,150 | -0.80% |
|
| 2019/10/09 | 21 | 39.60 | 38 | 39.94 | 40.50 | -17 | 4,702 | -0.36% |
|
| 2019/10/08 | 43 | 38.77 | 50 | 39.00 | 38.50 | -7 | 4,309 | -0.16% |
|
| 2019/10/07 | 19 | 37.22 | 29 | 37.50 | 37.35 | -10 | 4,173 | -0.24% |
|
| 2019/10/04 | 0 | 0.00 | 15 | 36.29 | 36.55 | -15 | 4,071 | -0.37% |
|
| 2019/10/03 | 1 | 34.90 | 3 | 35.05 | 35.05 | -2 | 3,990 | -0.05% |
|
| 2019/10/02 | 1 | 35.40 | 1 | 34.95 | 35.40 | 0 | 3,985 | 0.00% |
|
| 2019/10/01 | 10 | 35.17 | 0 | 0.00 | 35.20 | 10 | 3,992 | 0.25% |
|
| 2019/09/27 | 2 | 35.25 | 0 | 0.00 | 34.80 | 2 | 4,004 | 0.05% |
|
| 2019/09/26 | 5 | 36.25 | 7 | 35.80 | 35.60 | -2 | 3,976 | -0.05% |
|
| 2019/09/25 | 2 | 35.60 | 0 | 0.00 | 35.55 | 2 | 3,944 | 0.05% |
|
| 2019/09/24 | 3 | 36.15 | 8 | 36.14 | 36.00 | -5 | 3,936 | -0.13% |
|
| 2019/09/23 | 15 | 36.05 | 3 | 36.45 | 36.45 | 12 | 3,901 | 0.31% |
|
| 2019/09/20 | 0 | 0.00 | 3 | 36.50 | 36.10 | -3 | 3,869 | -0.08% |
|
| 2019/09/18 | 16 | 36.63 | 6 | 36.69 | 37.00 | 10 | 3,653 | 0.27% |
|
| 2019/09/16 | 2 | 35.88 | 2 | 36.00 | 35.95 | 0 | 3,567 | 0.00% |
|
| 2019/09/12 | 2 | 36.00 | 8 | 35.84 | 36.15 | -6 | 3,531 | -0.17% |
|
| 2019/09/11 | 3 | 34.63 | 0 | 0.00 | 34.70 | 3 | 3,454 | 0.09% |
|
| 2019/09/10 | 4 | 34.93 | 0 | 0.00 | 34.80 | 4 | 3,423 | 0.12% |
|
| 2019/09/09 | 33 | 36.82 | 24 | 37.57 | 35.70 | 9 | 3,350 | 0.27% |
|
| 2019/09/06 | 8 | 35.95 | 30 | 35.94 | 36.60 | -22 | 3,022 | -0.73% |
|
| 2019/09/05 | 4 | 35.00 | 5 | 35.28 | 34.85 | -1 | 2,852 | -0.04% |
|
| 2019/09/04 | 12 | 35.06 | 2 | 35.20 | 35.20 | 10 | 2,855 | 0.35% |
|
| 2019/09/03 | 0 | 0.00 | 1 | 35.20 | 35.20 | -1 | 2,837 | -0.04% |
|
| 2019/08/30 | 0 | 0.00 | 8 | 34.70 | 34.65 | -8 | 2,772 | -0.29% |
|
| 2019/08/29 | 13 | 34.28 | 0 | 0.00 | 34.50 | 13 | 2,747 | 0.47% |
|
| 2019/08/28 | 15 | 33.93 | 13 | 34.33 | 34.30 | 2 | 2,732 | 0.07% |
|
| 2019/08/27 | 3 | 33.87 | 1 | 33.65 | 33.75 | 2 | 2,691 | 0.07% |
|
| 2019/08/26 | 3 | 33.63 | 0 | 0.00 | 33.35 | 3 | 2,671 | 0.11% |
|
| 2019/08/23 | 7 | 35.57 | 2 | 35.60 | 35.30 | 5 | 2,631 | 0.19% |
|
| 2019/08/22 | 3 | 35.50 | 8 | 35.68 | 35.75 | -5 | 2,602 | -0.19% |
|
| 2019/08/20 | 10 | 35.02 | 9 | 35.08 | 35.05 | 1 | 2,497 | 0.04% |
|
| 2019/08/19 | 2 | 35.05 | 22 | 34.90 | 35.05 | -20 | 2,432 | -0.82% |
|
| 2019/08/15 | 1 | 31.20 | 0 | 0.00 | 31.60 | 1 | 2,333 | 0.04% |
|
| 2019/08/14 | 10 | 32.20 | 0 | 0.00 | 31.85 | 10 | 2,345 | 0.43% |
|
| 2019/08/08 | 1 | 31.75 | 1 | 31.75 | 32.00 | 0 | 2,394 | 0.00% |
|
| 2019/08/07 | 0 | 0.00 | 3 | 31.00 | 31.05 | -3 | 2,406 | -0.12% |
|
| 2019/08/06 | 0 | 0.00 | 5 | 30.55 | 30.50 | -5 | 2,497 | -0.20% |
|
| 2019/08/05 | 0 | 0.00 | 1 | 31.30 | 30.80 | -1 | 2,551 | -0.04% |
|
| 2019/08/01 | 10 | 33.60 | 0 | 0.00 | 33.35 | 10 | 2,703 | 0.37% |
|
| 2019/07/31 | 2 | 33.30 | 0 | 0.00 | 34.00 | 2 | 2,807 | 0.07% |
|
| 2019/07/30 | 5 | 35.70 | 0 | 0.00 | 35.15 | 5 | 2,822 | 0.18% |
|
| 2019/07/29 | 0 | 0.00 | 2 | 35.98 | 35.65 | -2 | 2,808 | -0.07% |
|
| 2019/07/26 | 2 | 35.73 | 5 | 35.67 | 35.70 | -3 | 2,837 | -0.11% |
|
| 2019/07/25 | 1 | 35.00 | 11 | 34.79 | 35.30 | -10 | 2,875 | -0.35% |
|
| 2019/07/24 | 5 | 34.86 | 1 | 34.80 | 34.65 | 4 | 2,889 | 0.14% |
|
| 2019/07/23 | 1 | 35.35 | 1 | 35.25 | 35.15 | 0 | 2,959 | 0.00% |
|
| 2019/07/22 | 10 | 35.24 | 0 | 0.00 | 35.15 | 10 | 3,052 | 0.33% |
|
| 2019/07/19 | 2 | 35.33 | 0 | 0.00 | 35.10 | 2 | 3,036 | 0.07% |
|
| 2019/07/18 | 1 | 35.80 | 4 | 35.60 | 34.90 | -3 | 3,040 | -0.10% |
|
| 2019/07/17 | 2 | 34.75 | 1 | 34.90 | 35.20 | 1 | 3,007 | 0.03% |
|
| 2019/07/16 | 1 | 35.70 | 0 | 0.00 | 35.10 | 1 | 3,048 | 0.03% |
|
| 2019/07/15 | 1 | 35.20 | 0 | 0.00 | 35.15 | 1 | 3,079 | 0.03% |
|
| 2019/07/12 | 8 | 35.74 | 7 | 36.58 | 35.80 | 1 | 3,119 | 0.03% |
|
| 2019/07/11 | 5 | 36.32 | 1 | 36.35 | 36.80 | 4 | 3,099 | 0.13% |
|
| 2019/07/10 | 0 | 0.00 | 16 | 34.61 | 35.80 | -16 | 2,908 | -0.55% |
|
| 2019/07/09 | 7 | 32.34 | 0 | 0.00 | 32.55 | 7 | 2,876 | 0.24% |
|
| 2019/07/04 | 0 | 0.00 | 8 | 32.84 | 32.90 | -8 | 3,180 | -0.25% |
|
| 2019/07/03 | 2 | 32.10 | 0 | 0.00 | 32.10 | 2 | 3,236 | 0.06% |
|
| 2019/07/01 | 1 | 32.50 | 4 | 32.60 | 32.60 | -3 | 3,839 | -0.08% |
|
| 2019/06/28 | 3 | 31.65 | 0 | 0.00 | 31.65 | 3 | 3,864 | 0.08% |
|
| 2019/06/27 | 2 | 31.80 | 0 | 0.00 | 31.70 | 2 | 3,904 | 0.05% |
|
| 2019/06/19 | 6 | 31.55 | 2 | 31.63 | 31.65 | 4 | 4,389 | 0.09% |
|
| 2019/06/17 | 2 | 31.10 | 2 | 31.30 | 31.00 | 0 | 4,482 | 0.00% |
|
| 2019/06/14 | 2 | 31.50 | 0 | 0.00 | 31.55 | 2 | 4,557 | 0.04% |
|
| 2019/06/13 | 1 | 31.60 | 8 | 32.40 | 31.50 | -7 | 4,625 | -0.15% |
|
| 2019/06/12 | 8 | 32.34 | 4 | 32.63 | 32.95 | 4 | 4,701 | 0.09% |
|
| 2019/06/05 | 1 | 31.60 | 1 | 31.50 | 31.10 | 0 | 6,114 | 0.00% |
|
| 2019/05/31 | 0 | 0.00 | 2 | 32.10 | 32.05 | -2 | 6,806 | -0.03% |
|
| 2019/05/30 | 2 | 31.15 | 0 | 0.00 | 31.40 | 2 | 7,087 | 0.03% |
|
| 2019/05/29 | 15 | 30.50 | 15 | 30.85 | 30.75 | 0 | 7,135 | 0.00% |
|
| 2019/05/24 | 4 | 31.00 | 0 | 0.00 | 31.60 | 4 | 7,203 | 0.06% |
|
| 2019/05/23 | 0 | 0.00 | 2 | 31.08 | 30.90 | -2 | 7,217 | -0.03% |
|
| 2019/05/17 | 2 | 31.88 | 2 | 31.78 | 31.55 | 0 | 7,296 | 0.00% |
|
| 2019/05/16 | 1 | 33.00 | 1 | 33.25 | 32.85 | 0 | 7,308 | 0.00% |
|
| 2019/05/15 | 0 | 0.00 | 2 | 34.15 | 33.95 | -2 | 7,297 | -0.03% |
|
| 2019/05/14 | 158 | 32.42 | 158 | 31.70 | 33.00 | 0 | 7,285 | 0.00% |
大買/大賣/
|
| 2019/05/13 | 4 | 33.04 | 2 | 33.03 | 32.80 | 2 | 7,185 | 0.03% |
|
| 2019/05/10 | 7 | 34.41 | 5 | 34.28 | 33.70 | 2 | 7,109 | 0.03% |
|
| 2019/05/09 | 3 | 35.67 | 4 | 35.81 | 35.45 | -1 | 6,976 | -0.01% |
|
| 2019/05/08 | 18 | 35.94 | 6 | 35.83 | 35.35 | 12 | 6,904 | 0.17% |
|
| 2019/05/07 | 4 | 37.70 | 4 | 37.81 | 37.35 | 0 | 6,796 | 0.00% |
|
| 2019/05/06 | 3 | 38.00 | 2 | 38.20 | 37.90 | 1 | 6,747 | 0.01% |
|
| 2019/05/03 | 1 | 39.00 | 7 | 38.99 | 39.00 | -6 | 6,703 | -0.09% |
|
| 2019/05/02 | 4 | 37.88 | 7 | 38.84 | 38.80 | -3 | 6,634 | -0.05% |
|
| 2019/04/30 | 2 | 37.00 | 2 | 37.43 | 37.50 | 0 | 6,546 | 0.00% |
|
| 2019/04/29 | 10 | 37.79 | 8 | 38.18 | 37.50 | 2 | 6,501 | 0.03% |
|
| 2019/04/26 | 5 | 38.79 | 19 | 39.04 | 38.95 | -14 | 6,379 | -0.22% |
|
| 2019/04/25 | 0 | 0.00 | 4 | 37.75 | 37.95 | -4 | 6,240 | -0.06% |
|
| 2019/04/24 | 3 | 37.92 | 2 | 38.03 | 37.85 | 1 | 6,232 | 0.02% |
|
| 2019/04/23 | 2 | 38.00 | 2 | 37.98 | 37.95 | 0 | 6,208 | 0.00% |
|
| 2019/04/22 | 6 | 38.28 | 0 | 0.00 | 38.65 | 6 | 6,181 | 0.10% |
|
| 2019/04/19 | 19 | 37.85 | 1 | 37.75 | 37.70 | 18 | 6,119 | 0.29% |
|
| 2019/04/18 | 14 | 39.01 | 5 | 39.03 | 38.25 | 9 | 6,016 | 0.15% |
|
| 2019/04/17 | 6 | 40.17 | 0 | 0.00 | 39.20 | 6 | 5,932 | 0.10% |
|
| 2019/04/16 | 6 | 39.40 | 2 | 39.90 | 39.50 | 4 | 5,834 | 0.07% |
|
| 2019/04/15 | 35 | 39.44 | 28 | 39.03 | 40.20 | 7 | 5,761 | 0.12% |
|
| 2019/04/12 | 12 | 39.16 | 6 | 39.69 | 38.95 | 6 | 5,677 | 0.11% |
|
| 2019/04/11 | 9 | 40.13 | 2 | 40.85 | 40.05 | 7 | 5,554 | 0.13% |
|
| 2019/04/10 | 4 | 41.79 | 0 | 0.00 | 41.10 | 4 | 5,459 | 0.07% |
|
| 2019/04/09 | 2 | 42.08 | 1 | 42.10 | 42.90 | 1 | 5,339 | 0.02% |
|
| 2019/04/08 | 5 | 43.91 | 3 | 44.78 | 43.05 | 2 | 5,252 | 0.04% |
|
| 2019/04/03 | 26 | 42.02 | 31 | 42.77 | 43.45 | -5 | 5,053 | -0.10% |
|
| 2019/04/02 | 1 | 40.25 | 1.6 | 39.42 | 39.50 | -0.6 | 4,620 | -0.01% |
|
| 2019/04/01 | 0 | 0.00 | 1 | 39.15 | 39.00 | -1 | 4,567 | -0.02% |
|
| 2019/03/29 | 0 | 0.00 | 1 | 39.20 | 39.20 | -1 | 4,523 | -0.02% |
|
| 2019/03/28 | 2 | 40.20 | 2 | 39.88 | 39.05 | 0 | 4,497 | 0.00% |
|
| 2019/03/27 | 33 | 40.40 | 44 | 40.60 | 40.75 | -11 | 4,438 | -0.25% |
|
| 2019/03/26 | 6 | 38.87 | 31 | 39.29 | 39.00 | -25 | 4,258 | -0.59% |
|
| 2019/03/25 | 5 | 38.15 | 5 | 38.30 | 38.00 | 0 | 4,125 | 0.00% |
|
| 2019/03/22 | 2 | 38.80 | 14 | 38.35 | 38.25 | -12 | 4,042 | -0.30% |
|
| 2019/03/21 | 4 | 37.93 | 3 | 38.25 | 38.65 | 1 | 3,975 | 0.03% |
|
| 2019/03/20 | 6 | 38.48 | 0 | 0.00 | 38.15 | 6 | 3,961 | 0.15% |
|
| 2019/03/19 | 16 | 38.57 | 3 | 38.45 | 38.00 | 13 | 3,894 | 0.33% |
|
| 2019/03/18 | 13 | 38.44 | 0 | 0.00 | 38.65 | 13 | 3,804 | 0.34% |
|
| 2019/03/15 | 5 | 39.35 | 9 | 40.07 | 38.50 | -4 | 3,726 | -0.11% |
|
| 2019/03/14 | 12 | 40.41 | 3 | 40.45 | 40.65 | 9 | 3,582 | 0.25% |
|
| 2019/03/13 | 32 | 39.71 | 24 | 39.51 | 40.30 | 8 | 3,419 | 0.23% |
|
| 2019/03/12 | 26 | 39.38 | 29 | 39.30 | 37.55 | -3 | 3,078 | -0.10% |
|
| 2019/03/11 | 31 | 36.18 | 36 | 37.11 | 38.60 | -5 | 2,521 | -0.20% |
|
| 2019/03/08 | 6 | 34.29 | 1 | 34.65 | 35.10 | 5 | 2,187 | 0.23% |
|
| 2019/03/07 | 14 | 34.31 | 7 | 34.75 | 35.10 | 7 | 2,108 | 0.33% |
|
| 2019/03/06 | 3 | 33.60 | 10 | 33.68 | 34.70 | -7 | 1,888 | -0.37% |
|
| 2019/03/05 | 51 | 31.80 | 52 | 32.31 | 31.95 | -1 | 1,550 | -0.06% |
|
| 2019/03/04 | 5 | 29.50 | 2 | 29.15 | 30.40 | 3 | 1,261 | 0.24% |
|
| 2019/02/27 | 0 | 0.00 | 1 | 28.60 | 28.80 | -1 | 1,193 | -0.08% |
|
| 2019/02/26 | 6 | 28.92 | 6 | 28.28 | 28.35 | 0 | 1,179 | 0.00% |
|
| 2019/02/25 | 0 | 0.00 | 1 | 27.95 | 27.95 | -1 | 1,128 | -0.09% |
|
| 2019/02/22 | 1 | 27.45 | 0 | 0.00 | 27.30 | 1 | 1,125 | 0.09% |
|
| 2019/02/21 | 2 | 27.88 | 3 | 27.80 | 27.95 | -1 | 1,133 | -0.09% |
|
| 2019/02/20 | 2 | 28.00 | 0 | 0.00 | 28.10 | 2 | 1,163 | 0.17% |
|
| 2019/02/19 | 0 | 0.00 | 8 | 27.76 | 28.00 | -8 | 1,301 | -0.61% |
|
| 2019/02/18 | 5 | 28.07 | 1 | 27.60 | 28.00 | 4 | 1,411 | 0.28% |
|
| 2019/02/15 | 2 | 26.83 | 1 | 26.70 | 26.90 | 1 | 1,301 | 0.08% |
|
| 2019/02/14 | 0 | 0.00 | 1 | 25.35 | 25.20 | -1 | 1,242 | -0.08% |
|
| 2019/02/13 | 0 | 0.00 | 2 | 25.10 | 25.05 | -2 | 1,222 | -0.16% |
|
| 2019/01/30 | 1 | 24.05 | 0 | 0.00 | 23.95 | 1 | 1,182 | 0.08% |
|
| 2019/01/29 | 2 | 24.05 | 0 | 0.00 | 24.10 | 2 | 1,183 | 0.17% |
|
| 2019/01/28 | 0 | 0.00 | 3 | 24.38 | 24.40 | -3 | 1,180 | -0.25% |
|
| 2019/01/23 | 6 | 23.64 | 0 | 0.00 | 23.70 | 6 | 1,175 | 0.51% |
|
| 2019/01/22 | 1 | 23.75 | 0 | 0.00 | 23.80 | 1 | 1,181 | 0.08% |
|
| 2019/01/21 | 2 | 24.10 | 0 | 0.00 | 23.90 | 2 | 1,187 | 0.17% |
|
| 2019/01/17 | 0 | 0.00 | 1 | 24.05 | 24.05 | -1 | 1,200 | -0.08% |
|
| 2019/01/08 | 0 | 0.00 | 0 | 23.00 | 22.95 | 0 | 1,237 | 0.00% |
|
| 2019/01/04 | 0 | 0.00 | 5 | 22.34 | 22.50 | -5 | 1,256 | -0.40% |
|
| 2018/12/25 | 1 | 23.40 | 0 | 0.00 | 23.85 | 1 | 1,351 | 0.07% |
|
| 2018/12/20 | 0 | 0.00 | 1 | 23.10 | 22.95 | -1 | 1,353 | -0.07% |
|
| 2018/12/19 | 1 | 23.85 | 0 | 0.00 | 23.70 | 1 | 1,348 | 0.07% |
|
| 2018/12/17 | 1 | 24.10 | 1 | 24.45 | 24.35 | 0 | 1,433 | 0.00% |
|
| 2018/12/14 | 3 | 24.93 | 0 | 0.00 | 24.60 | 3 | 1,449 | 0.21% |
|
| 2018/12/12 | 0 | 0.00 | 2 | 24.40 | 24.65 | -2 | 1,427 | -0.14% |
|
| 2018/12/11 | 2 | 24.10 | 0 | 0.00 | 24.20 | 2 | 1,432 | 0.14% |
|
| 2018/12/05 | 1 | 25.25 | 1 | 25.35 | 25.40 | 0 | 1,438 | 0.00% |
|
| 2018/12/04 | 2 | 25.58 | 16 | 25.30 | 25.65 | -14 | 1,453 | -0.96% |
|
| 2018/12/03 | 12 | 25.16 | 0 | 0.00 | 25.25 | 12 | 1,434 | 0.84% |
|
| 2018/11/29 | 1 | 24.35 | 1 | 24.75 | 24.30 | 0 | 1,383 | 0.00% |
|
| 2018/11/28 | 2 | 24.65 | 0 | 0.00 | 24.55 | 2 | 1,362 | 0.15% |
|
| 2018/11/23 | 7 | 24.30 | 0 | 0.00 | 24.15 | 7 | 1,337 | 0.52% |
|
| 2018/11/22 | 12 | 24.58 | 11 | 24.77 | 24.35 | 1 | 1,335 | 0.07% |
|
| 2018/11/20 | 1 | 24.20 | 0 | 0.00 | 24.15 | 1 | 1,301 | 0.08% |
|
| 2018/11/19 | 1 | 23.85 | 1 | 24.05 | 24.10 | 0 | 1,272 | 0.00% |
|
| 2018/11/16 | 4 | 24.00 | 154 | 23.96 | 24.00 | -150 | 1,240 | -12.09% |
大賣/鉅額交易
|
| 2018/11/15 | 150 | 23.45 | 3 | 23.45 | 23.45 | 147 | 1,079 | 13.62% |
大買/鉅額交易
|
| 2018/11/12 | 0 | 0.00 | 1 | 21.80 | 21.80 | -1 | 962 | -0.10% |
|
| 2018/11/01 | 0 | 0.00 | 2 | 21.55 | 21.75 | -2 | 1,075 | -0.19% |
|
| 2018/10/24 | 3 | 21.00 | 0 | 0.00 | 20.85 | 3 | 1,128 | 0.27% |
|
| 2018/10/18 | 1 | 21.90 | 0 | 0.00 | 21.80 | 1 | 1,111 | 0.09% |
|
| 2018/10/16 | 0 | 0.00 | 1 | 22.40 | 21.90 | -1 | 1,109 | -0.09% |
|
| 2018/10/11 | 2 | 22.40 | 0 | 0.00 | 21.85 | 2 | 1,110 | 0.18% |
|
| 2018/10/09 | 1 | 24.05 | 1 | 24.25 | 24.25 | 0 | 1,064 | 0.00% |
|
| 2018/09/26 | 2 | 25.98 | 0 | 0.00 | 26.10 | 2 | 1,034 | 0.19% |
|
| 2018/09/13 | 3 | 26.80 | 0 | 0.00 | 26.60 | 3 | 928 | 0.32% |
|
| 2018/09/12 | 0 | 0.00 | 1 | 26.90 | 26.95 | -1 | 926 | -0.11% |
|
| 2018/09/03 | 0 | 0.00 | 1 | 27.95 | 27.90 | -1 | 959 | -0.10% |
|
| 2018/08/30 | 0 | 0.00 | 2 | 28.80 | 28.40 | -2 | 983 | -0.20% |
|
| 2018/08/29 | 11 | 28.61 | 0 | 0.00 | 28.60 | 11 | 989 | 1.11% |
|
| 2018/08/28 | 1 | 28.30 | 0 | 0.00 | 28.10 | 1 | 990 | 0.10% |
|
| 2018/08/24 | 0 | 0.00 | 1 | 27.60 | 27.60 | -1 | 1,019 | -0.10% |
|
| 2018/08/22 | 5 | 27.88 | 1 | 27.95 | 28.00 | 4 | 1,026 | 0.39% |
|
| 2018/08/21 | 0 | 0.00 | 0.1 | 27.90 | 27.60 | -0.1 | 1,026 | -0.01% |
|
| 2018/08/17 | 1 | 28.15 | 1 | 27.90 | 28.00 | 0 | 1,032 | 0.00% |
|
| 2018/08/16 | 1 | 27.75 | 0 | 0.00 | 27.65 | 1 | 1,028 | 0.10% |
|
| 2018/08/14 | 2 | 29.50 | 0 | 0.00 | 29.45 | 2 | 964 | 0.21% |
|
| 2018/08/03 | 1 | 30.80 | 0 | 0.00 | 30.80 | 1 | 1,063 | 0.09% |
|
| 2018/08/02 | 0 | 0.00 | 1 | 30.80 | 30.80 | -1 | 1,054 | -0.09% |
|
| 2018/08/01 | 1 | 33.05 | 2 | 32.90 | 33.05 | -1 | 1,061 | -0.09% |
|
| 2018/07/31 | 0 | 0.00 | 1 | 33.00 | 33.10 | -1 | 1,050 | -0.10% |
|
| 2018/07/27 | 1 | 33.05 | 0 | 0.00 | 33.00 | 1 | 1,061 | 0.09% |
|
| 2018/07/16 | 2 | 31.90 | 0 | 0.00 | 31.90 | 2 | 1,086 | 0.18% |
|
| 2018/07/09 | 0 | 0.00 | 10 | 31.25 | 31.80 | -10 | 1,099 | -0.91% |
|
| 2018/07/03 | 0 | 0.00 | 1 | 32.30 | 32.15 | -1 | 1,091 | -0.09% |
|
| 2018/07/02 | 1 | 32.90 | 0 | 0.00 | 32.55 | 1 | 1,095 | 0.09% |
|
| 2018/06/29 | 2 | 32.28 | 0 | 0.00 | 32.50 | 2 | 1,093 | 0.18% |
|
| 2018/06/28 | 0.9 | 32.30 | 0 | 0.00 | 32.10 | 0.9 | 1,090 | 0.08% |
|
| 2018/06/27 | 1 | 32.80 | 1 | 32.85 | 32.70 | 0 | 1,087 | 0.00% |
|
| 2018/06/19 | 0 | 0.00 | 2 | 36.05 | 35.55 | -2 | 1,031 | -0.19% |
|
| 2018/06/15 | 0 | 0.00 | 1 | 36.80 | 36.80 | -1 | 1,008 | -0.10% |
|
| 2018/06/13 | 1 | 36.10 | 1 | 36.40 | 35.95 | 0 | 991 | 0.00% |
|
| 2018/06/12 | 0 | 0.00 | 1 | 35.90 | 35.80 | -1 | 975 | -0.10% |
|
| 2018/06/11 | 0 | 0.00 | 19 | 36.35 | 36.35 | -19 | 965 | -1.97% |
|
| 2018/06/08 | 0 | 0.00 | 3 | 36.05 | 36.05 | -3 | 964 | -0.31% |
|
| 2018/06/07 | 6 | 36.46 | 2 | 36.58 | 36.30 | 4 | 961 | 0.42% |
|
| 2018/06/06 | 1 | 35.65 | 0 | 0.00 | 35.65 | 1 | 942 | 0.11% |
|
| 2018/06/04 | 3 | 35.65 | 1 | 35.75 | 35.70 | 2 | 934 | 0.21% |
|
| 2018/06/01 | 21 | 35.45 | 3 | 35.45 | 35.45 | 18 | 963 | 1.87% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 35.10 | 35.45 | -1 | 970 | -0.10% |
|
| 2018/05/29 | 2 | 35.53 | 0 | 0.00 | 35.40 | 2 | 969 | 0.21% |
|
| 2018/05/28 | 0 | 0.00 | 3 | 35.38 | 35.35 | -3 | 975 | -0.31% |
|
| 2018/05/23 | 0 | 0.00 | 2 | 35.15 | 35.15 | -2 | 977 | -0.20% |
|
| 2018/05/21 | 4 | 35.31 | 0 | 0.00 | 35.15 | 4 | 1,002 | 0.40% |
|
| 2018/05/18 | 1 | 35.35 | 2 | 35.08 | 35.05 | -1 | 1,007 | -0.10% |
|
| 2018/05/17 | 0 | 0.00 | 2 | 35.75 | 35.75 | -2 | 1,004 | -0.20% |
|
| 2018/05/16 | 2 | 36.23 | 3 | 36.80 | 35.55 | -1 | 991 | -0.10% |
|
| 2018/05/15 | 1 | 39.60 | 0 | 0.00 | 39.50 | 1 | 928 | 0.11% |
|
| 2018/05/14 | 1 | 40.60 | 0 | 0.00 | 40.45 | 1 | 970 | 0.10% |
|
| 2018/05/11 | 3 | 40.95 | 3 | 40.83 | 41.00 | 0 | 988 | 0.00% |
|
| 2018/05/10 | 1 | 40.55 | 0 | 0.00 | 40.40 | 1 | 996 | 0.10% |
|
| 2018/05/09 | 0 | 0.00 | 2 | 40.90 | 41.00 | -2 | 998 | -0.20% |
|
| 2018/04/30 | 1 | 38.70 | 0 | 38.85 | 38.75 | 1 | 990 | 0.10% |
|
| 2018/04/13 | 0.5 | 40.40 | 0 | 0.00 | 40.50 | 0.5 | 1,069 | 0.05% |
|
| 2018/04/12 | 0 | 0.00 | 1 | 40.40 | 40.40 | -1 | 1,109 | -0.09% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 40.00 | 40.05 | -1 | 1,182 | -0.08% |
|
| 2018/03/30 | 1 | 41.10 | 0 | 0.00 | 41.00 | 1 | 1,199 | 0.08% |
|
| 2018/03/28 | 0 | 0.00 | 1 | 41.10 | 41.05 | -1 | 1,215 | -0.08% |
|
| 2018/03/26 | 1 | 40.35 | 0 | 0.00 | 40.35 | 1 | 1,239 | 0.08% |
|
| 2018/03/22 | 0 | 0.00 | 0 | 41.70 | 41.70 | 0 | 1,372 | 0.00% |
|
| 2018/03/12 | 1 | 42.70 | 0 | 0.00 | 42.65 | 1 | 1,768 | 0.06% |
|
| 2018/03/07 | 1 | 42.65 | 12 | 43.23 | 42.85 | -11 | 1,843 | -0.60% |
|
| 2018/03/06 | 1 | 42.60 | 0 | 0.00 | 42.60 | 1 | 1,828 | 0.05% |
|
| 2018/02/27 | 1 | 42.10 | 0 | 0.00 | 42.20 | 1 | 1,993 | 0.05% |
|
| 2018/02/23 | 12 | 42.25 | 0 | 0.00 | 42.15 | 12 | 2,005 | 0.60% |
|
| 2018/02/22 | 0 | 0.00 | 2 | 41.70 | 41.60 | -2 | 2,024 | -0.10% |
|
| 2018/02/21 | 0 | 0.00 | 2 | 41.80 | 41.55 | -2 | 2,072 | -0.10% |
|
| 2018/02/09 | 10 | 41.30 | 0 | 0.00 | 41.10 | 10 | 2,135 | 0.47% |
|
| 2018/02/08 | 0 | 0.00 | 0.7 | 42.00 | 41.90 | -0.7 | 2,158 | -0.03% |
|
| 2018/02/07 | 0 | 0.00 | 1 | 42.30 | 41.70 | -1 | 2,171 | -0.05% |
|
| 2018/02/06 | 0 | 0.00 | 50 | 43.02 | 41.75 | -50 | 2,182 | -2.29% |
|
| 2018/02/05 | 6 | 45.48 | 0 | 0.00 | 45.60 | 6 | 2,157 | 0.28% |
|
| 2018/02/02 | 11 | 46.45 | 5 | 46.95 | 46.95 | 6 | 2,198 | 0.27% |
|
| 2018/02/01 | 39 | 46.27 | 0 | 0.00 | 46.15 | 39 | 2,287 | 1.70% |
|
| 2018/01/30 | 2 | 46.65 | 1 | 46.80 | 46.75 | 1 | 2,477 | 0.04% |
|
| 2018/01/29 | 1 | 46.00 | 0 | 0.00 | 45.90 | 1 | 2,474 | 0.04% |
|
| 2018/01/25 | 6 | 46.06 | 0 | 0.00 | 46.00 | 6 | 2,542 | 0.24% |
|
| 2018/01/24 | 0 | 0.00 | 4 | 46.30 | 46.30 | -4 | 2,547 | -0.16% |
|
| 2018/01/22 | 0 | 0.00 | 2 | 46.85 | 46.75 | -2 | 2,593 | -0.08% |
|
| 2018/01/19 | 0 | 0.00 | 2 | 47.40 | 47.40 | -2 | 2,660 | -0.08% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 47.40 | 47.40 | -1 | 2,887 | -0.03% |
|
| 2018/01/15 | 1 | 47.80 | 20 | 47.70 | 47.80 | -19 | 2,946 | -0.64% |
|
| 2018/01/12 | 10 | 47.80 | 0 | 0.00 | 47.80 | 10 | 3,009 | 0.33% |
|
| 2018/01/10 | 2 | 48.15 | 4 | 48.00 | 48.10 | -2 | 3,084 | -0.06% |
|
| 2018/01/05 | 1 | 50.00 | 0 | 0.00 | 49.70 | 1 | 3,229 | 0.03% |
|
| 2018/01/04 | 4 | 49.95 | 0 | 0.00 | 49.45 | 4 | 3,273 | 0.12% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 49.40 | 49.30 | -1 | 3,458 | -0.03% |
|