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-忠孝 券商分點個股進出
群益金鼎-忠孝 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/24 | 2 | 47.00 | 0 | 0.00 | 47.30 | 2 | 4,678 | 0.04% |
|
| 2024/04/16 | 0 | 0.00 | 3 | 46.85 | 46.85 | -3 | 4,932 | -0.06% |
|
| 2024/04/15 | 0 | 48.00 | 1 | 48.00 | 48.10 | -1 | 4,881 | -0.02% |
|
| 2024/04/12 | 2 | 48.95 | 2 | 48.73 | 48.70 | 0 | 4,891 | 0.00% |
|
| 2024/04/01 | 1 | 49.30 | 1 | 49.80 | 49.35 | 0 | 4,709 | 0.00% |
|
| 2024/03/28 | 2 | 51.70 | 6 | 51.58 | 51.00 | -4 | 4,426 | -0.09% |
|
| 2024/03/27 | 3 | 50.00 | 5 | 50.37 | 50.70 | -2 | 4,216 | -0.05% |
|
| 2024/03/26 | 4 | 49.30 | 5 | 49.42 | 48.40 | -1 | 4,105 | -0.02% |
|
| 2024/03/25 | 3 | 49.65 | 1 | 50.00 | 49.95 | 2 | 4,057 | 0.05% |
|
| 2024/03/22 | 9 | 50.53 | 5 | 50.66 | 50.90 | 4 | 4,012 | 0.10% |
|
| 2024/03/21 | 12 | 50.74 | 16 | 50.42 | 51.00 | -4 | 3,964 | -0.10% |
|
| 2024/03/20 | 11 | 51.16 | 8 | 51.01 | 50.10 | 3 | 3,935 | 0.08% |
|
| 2024/03/19 | 6 | 49.60 | 5 | 49.37 | 49.75 | 1 | 3,747 | 0.03% |
|
| 2024/03/18 | 3 | 48.10 | 6 | 48.57 | 48.65 | -3 | 3,715 | -0.08% |
|
| 2024/03/14 | 2 | 47.73 | 1 | 47.60 | 47.55 | 1 | 3,703 | 0.03% |
|
| 2024/03/12 | 1 | 47.80 | 2 | 48.20 | 48.10 | -1 | 3,660 | -0.03% |
|
| 2024/03/08 | 1 | 47.50 | 2.1 | 47.52 | 46.90 | -1.1 | 3,605 | -0.03% |
|
| 2024/03/07 | 1 | 46.86 | 1 | 47.00 | 47.15 | 0 | 3,582 | 0.00% |
|
| 2024/03/06 | 1 | 46.25 | 7 | 46.41 | 46.65 | -6 | 3,501 | -0.17% |
|
| 2024/03/05 | 2 | 45.58 | 0 | 0.00 | 45.10 | 2 | 3,439 | 0.06% |
|
| 2024/03/04 | 0 | 45.55 | 3 | 45.10 | 45.10 | -3 | 3,411 | -0.09% |
|
| 2024/03/01 | 1 | 44.15 | 2 | 44.20 | 43.95 | -1 | 3,303 | -0.03% |
|
| 2024/02/23 | 0 | 43.15 | 0 | 0.00 | 43.25 | 0 | 3,197 | 0.00% |
|
| 2024/02/22 | 0 | 0.00 | 6 | 43.48 | 44.00 | -6 | 3,140 | -0.19% |
|
| 2024/02/16 | 1 | 43.30 | 1 | 43.30 | 43.50 | 0 | 3,115 | 0.00% |
|
| 2024/02/15 | 0 | 0.00 | 2 | 43.73 | 43.65 | -2 | 3,104 | -0.06% |
|
| 2024/02/05 | 4 | 41.65 | 0 | 0.00 | 41.70 | 4 | 3,058 | 0.13% |
|
| 2024/02/02 | 0 | 0.00 | 0 | 42.15 | 41.95 | 0 | 3,094 | 0.00% |
|
| 2024/01/31 | 0 | 0.00 | 0.1 | 42.35 | 42.80 | -0.1 | 3,169 | 0.00% |
|
| 2024/01/29 | 1 | 42.15 | 0 | 0.00 | 42.25 | 1 | 3,291 | 0.03% |
|
| 2024/01/25 | 0 | 0.00 | 5 | 43.25 | 42.80 | -5 | 3,605 | -0.14% |
|
| 2024/01/24 | 1 | 43.15 | 0 | 0.00 | 43.15 | 1 | 3,620 | 0.03% |
|
| 2024/01/23 | 3 | 43.35 | 0 | 0.00 | 43.10 | 3 | 3,637 | 0.08% |
|
| 2024/01/19 | 4 | 44.01 | 2 | 43.75 | 43.70 | 2 | 3,632 | 0.06% |
|
| 2024/01/17 | 0 | 0.00 | 1 | 43.00 | 43.00 | -1 | 3,746 | -0.03% |
|
| 2024/01/16 | 1 | 43.35 | 0 | 0.00 | 42.80 | 1 | 3,897 | 0.03% |
|
| 2024/01/15 | 0.1 | 43.15 | 0 | 0.00 | 43.20 | 0.1 | 4,088 | 0.00% |
|
| 2024/01/12 | 13 | 42.86 | 3 | 43.07 | 42.80 | 10 | 4,073 | 0.25% |
|
| 2024/01/11 | 0 | 0.00 | 1 | 42.80 | 43.50 | -1 | 3,950 | -0.03% |
|
| 2024/01/04 | 0 | 41.95 | 0 | 0.00 | 42.10 | 0 | 3,845 | 0.00% |
|
| 2023/12/28 | 1 | 43.50 | 1 | 43.40 | 43.00 | 0 | 3,814 | 0.00% |
|
| 2023/12/27 | 0 | 0.00 | 1.1 | 43.34 | 43.70 | -1.1 | 3,799 | -0.03% |
|
| 2023/12/26 | 1 | 43.05 | 2 | 43.15 | 43.10 | -1 | 3,769 | -0.03% |
|
| 2023/12/21 | 0 | 0.00 | 1 | 42.65 | 42.45 | -1 | 3,729 | -0.03% |
|
| 2023/12/19 | 1 | 42.60 | 1 | 42.85 | 42.90 | 0 | 3,654 | 0.00% |
|
| 2023/12/18 | 0 | 0.00 | 0.2 | 43.97 | 43.70 | -0.2 | 3,609 | 0.00% |
|
| 2023/12/15 | 0 | 0.00 | 2 | 44.45 | 43.10 | -2 | 3,550 | -0.06% |
|
| 2023/12/14 | 1 | 43.30 | 2 | 43.50 | 43.35 | -1 | 3,466 | -0.03% |
|
| 2023/12/13 | 1 | 42.50 | 1 | 42.85 | 43.15 | 0 | 3,404 | 0.00% |
|
| 2023/12/12 | 0 | 0.00 | 1 | 42.70 | 42.45 | -1 | 3,348 | -0.03% |
|
| 2023/12/11 | 2 | 42.45 | 2 | 42.53 | 42.40 | 0 | 3,319 | 0.00% |
|
| 2023/12/07 | 0.1 | 41.60 | 0 | 0.00 | 41.75 | 0.1 | 3,220 | 0.00% |
|
| 2023/11/30 | 0 | 0.00 | 1 | 40.80 | 40.80 | -1 | 3,201 | -0.03% |
|
| 2023/11/27 | 1 | 39.80 | 1 | 39.80 | 39.55 | 0 | 3,157 | 0.00% |
|
| 2023/11/22 | 0 | 0.00 | 2 | 39.90 | 39.85 | -2 | 3,338 | -0.06% |
|
| 2023/11/21 | 1 | 39.45 | 2 | 39.50 | 39.50 | -1 | 3,305 | -0.03% |
|
| 2023/11/20 | 0 | 0.00 | 1 | 39.00 | 39.05 | -1 | 3,285 | -0.03% |
|
| 2023/11/10 | 1 | 37.95 | 1 | 37.75 | 37.75 | 0 | 3,212 | 0.00% |
|
| 2023/11/08 | 1 | 37.60 | 0 | 0.00 | 37.35 | 1 | 3,149 | 0.03% |
|
| 2023/11/06 | 2 | 37.88 | 0 | 0.00 | 37.80 | 2 | 3,057 | 0.07% |
|
| 2023/11/03 | 5.1 | 38.82 | 3 | 38.63 | 37.95 | 2.1 | 2,995 | 0.07% |
|
| 2023/11/01 | 1 | 41.10 | 1 | 41.45 | 41.30 | 0 | 2,770 | 0.00% |
|
| 2023/10/30 | 0 | 0.00 | 0.1 | 40.60 | 40.65 | -0.1 | 2,800 | 0.00% |
|
| 2023/10/27 | 0 | 0.00 | 1 | 41.30 | 40.90 | -1 | 2,781 | -0.04% |
|
| 2023/10/26 | 0 | 0.00 | 8.1 | 41.70 | 41.45 | -8.1 | 2,757 | -0.29% |
|
| 2023/10/25 | 2 | 43.05 | 26 | 42.96 | 42.00 | -24 | 2,710 | -0.89% |
|
| 2023/10/24 | 11 | 41.83 | 35.1 | 41.11 | 42.15 | -24.1 | 2,516 | -0.96% |
|
| 2023/10/23 | 30 | 41.67 | 37.5 | 41.65 | 41.40 | -7.5 | 2,312 | -0.32% |
|
| 2023/10/20 | 1.1 | 39.56 | 12 | 39.76 | 39.85 | -10.9 | 2,121 | -0.52% |
|
| 2023/10/19 | 1 | 39.30 | 8 | 39.64 | 39.55 | -7 | 2,097 | -0.33% |
|
| 2023/10/18 | 4 | 38.98 | 0 | 0.00 | 39.95 | 4 | 2,111 | 0.19% |
|
| 2023/10/17 | 9 | 39.10 | 12 | 39.41 | 39.00 | -3 | 2,098 | -0.14% |
|
| 2023/10/16 | 1 | 38.50 | 9 | 38.70 | 38.70 | -8 | 2,101 | -0.38% |
|
| 2023/10/13 | 9 | 39.20 | 5 | 39.15 | 39.05 | 4 | 2,128 | 0.19% |
|
| 2023/10/04 | 4 | 37.40 | 0 | 0.00 | 37.50 | 4 | 2,157 | 0.19% |
|
| 2023/10/02 | 1 | 37.60 | 0 | 0.00 | 37.70 | 1 | 2,213 | 0.05% |
|
| 2023/09/18 | 0 | 0.00 | 2 | 39.75 | 39.60 | -2 | 2,632 | -0.08% |
|
| 2023/09/14 | 10 | 38.96 | 5 | 39.00 | 39.00 | 5 | 2,678 | 0.19% |
|
| 2023/09/12 | 0 | 0.00 | 6 | 39.60 | 39.70 | -6 | 2,728 | -0.22% |
|
| 2023/09/11 | 5 | 39.10 | 4 | 39.35 | 39.00 | 1 | 2,770 | 0.04% |
|
| 2023/09/08 | 0 | 0.00 | 1 | 39.50 | 39.60 | -1 | 2,798 | -0.04% |
|
| 2023/09/07 | 1.1 | 40.35 | 6.1 | 40.50 | 40.35 | -5.1 | 2,809 | -0.18% |
|
| 2023/09/06 | 0 | 0.00 | 15 | 39.73 | 40.00 | -15 | 2,775 | -0.54% |
|
| 2023/09/05 | 0 | 0.00 | 10.1 | 38.70 | 38.80 | -10.1 | 2,697 | -0.37% |
|
| 2023/09/01 | 0 | 0.00 | 2 | 38.30 | 38.50 | -2 | 2,726 | -0.07% |
|
| 2023/08/31 | 2 | 38.30 | 5 | 38.25 | 38.35 | -3 | 2,721 | -0.11% |
|
| 2023/08/30 | 5 | 37.65 | 0 | 0.00 | 37.90 | 5 | 2,726 | 0.18% |
|
| 2023/08/28 | 0 | 0.00 | 5 | 38.30 | 37.95 | -5 | 2,689 | -0.19% |
|
| 2023/08/23 | 0 | 0.00 | 5.9 | 37.11 | 37.00 | -5.9 | 2,712 | -0.22% |
|
| 2023/08/22 | 0 | 0.00 | 0.1 | 36.45 | 36.35 | -0.1 | 2,766 | 0.00% |
|
| 2023/08/21 | 0 | 0.00 | 5 | 36.85 | 36.60 | -5 | 2,779 | -0.18% |
|
| 2023/08/18 | 0 | 0.00 | 5 | 36.25 | 36.30 | -5 | 2,789 | -0.18% |
|
| 2023/08/17 | 5 | 35.40 | 0 | 0.00 | 35.85 | 5 | 2,778 | 0.18% |
|
| 2023/08/15 | 0 | 0.00 | 5 | 36.40 | 36.45 | -5 | 2,753 | -0.18% |
|
| 2023/08/07 | 0 | 0.00 | 5 | 37.43 | 37.35 | -5 | 2,714 | -0.18% |
|
| 2023/08/04 | 2 | 36.45 | 2 | 36.50 | 36.30 | 0 | 2,659 | 0.00% |
|
| 2023/07/28 | 0 | 0.00 | 1 | 36.05 | 36.10 | -1 | 2,641 | -0.04% |
|
| 2023/07/27 | 1 | 35.55 | 5 | 35.55 | 35.75 | -4 | 2,642 | -0.15% |
|
| 2023/07/21 | 0 | 35.80 | 0.7 | 35.90 | 36.00 | -0.7 | 2,661 | -0.03% |
|
| 2023/07/18 | 0 | 0.00 | 1 | 36.40 | 36.00 | -1 | 2,620 | -0.04% |
|
| 2023/07/14 | 0 | 0.00 | 1 | 35.35 | 35.45 | -1 | 2,609 | -0.04% |
|
| 2023/07/13 | 2 | 34.73 | 0 | 0.00 | 34.60 | 2 | 2,607 | 0.08% |
|
| 2023/07/03 | 1 | 35.60 | 0 | 0.00 | 35.60 | 1 | 2,706 | 0.04% |
|
| 2023/06/28 | 0.1 | 39.10 | 20 | 39.20 | 38.95 | -19.9 | 2,620 | -0.76% |
|
| 2023/06/27 | 0.2 | 39.25 | 0 | 0.00 | 39.15 | 0.2 | 2,536 | 0.01% |
|
| 2023/06/26 | 0 | 0.00 | 1 | 39.80 | 39.70 | -1 | 2,484 | -0.04% |
|
| 2023/06/15 | 1.2 | 38.98 | 0 | 0.00 | 39.00 | 1.2 | 2,320 | 0.05% |
|
| 2023/06/13 | 2.1 | 40.36 | 1 | 39.90 | 39.80 | 1.1 | 2,278 | 0.05% |
|
| 2023/06/12 | 0.1 | 39.95 | 1.7 | 40.15 | 40.30 | -1.6 | 2,251 | -0.07% |
|
| 2023/06/08 | 2 | 40.90 | 0 | 0.00 | 40.70 | 2 | 2,223 | 0.09% |
|
| 2023/06/02 | 0 | 0.00 | 0 | 40.15 | 40.15 | 0 | 2,252 | 0.00% |
|
| 2023/05/30 | 0 | 0.00 | 2 | 39.05 | 39.05 | -2 | 2,248 | -0.09% |
|
| 2023/05/29 | 3 | 40.45 | 0 | 0.00 | 39.55 | 3 | 2,282 | 0.13% |
|
| 2023/05/26 | 0 | 0.00 | 1 | 39.25 | 39.50 | -1 | 2,283 | -0.04% |
|
| 2023/05/15 | 0 | 37.75 | 0 | 0.00 | 37.85 | 0 | 2,334 | 0.00% |
|
| 2023/05/11 | 0 | 38.24 | 1 | 37.80 | 37.70 | -1 | 2,366 | -0.04% |
|
| 2023/05/08 | 0 | 0.00 | 13.6 | 38.74 | 38.85 | -13.6 | 2,384 | -0.57% |
|
| 2023/05/04 | 0.6 | 37.70 | 0.4 | 37.75 | 37.55 | 0.1 | 2,478 | 0.00% |
|
| 2023/05/03 | 0 | 0.00 | 1.5 | 37.63 | 37.65 | -1.5 | 2,523 | -0.06% |
|
| 2023/05/02 | 0 | 0.00 | 1 | 37.40 | 37.35 | -1 | 2,582 | -0.04% |
|
| 2023/04/27 | 1 | 36.65 | 6 | 36.35 | 36.40 | -5 | 2,568 | -0.19% |
|
| 2023/04/25 | 2 | 37.15 | 0 | 0.00 | 36.60 | 2 | 2,572 | 0.08% |
|
| 2023/04/24 | 1 | 37.15 | 0 | 0.00 | 37.20 | 1 | 2,562 | 0.04% |
|
| 2023/04/21 | 1.4 | 37.60 | 8 | 38.03 | 37.30 | -6.6 | 2,560 | -0.26% |
|
| 2023/04/20 | 0 | 0.00 | 15.4 | 38.38 | 38.05 | -15.4 | 2,554 | -0.60% |
|
| 2023/04/19 | 8 | 38.43 | 0 | 0.00 | 38.20 | 8 | 2,561 | 0.31% |
|
| 2023/04/18 | 0.5 | 38.90 | 11 | 38.93 | 38.90 | -10.5 | 2,532 | -0.41% |
|
| 2023/04/17 | 11 | 38.85 | 0 | 0.00 | 38.85 | 11 | 2,528 | 0.43% |
|
| 2023/04/14 | 3 | 38.77 | 0 | 0.00 | 38.85 | 3 | 2,518 | 0.12% |
|
| 2023/04/13 | 0 | 0.00 | 2 | 39.30 | 38.70 | -2 | 2,528 | -0.08% |
|
| 2023/04/12 | 2 | 38.88 | 0 | 0.00 | 39.15 | 2 | 2,502 | 0.08% |
|
| 2023/04/11 | 5 | 38.74 | 5 | 38.77 | 39.05 | 0 | 2,474 | 0.00% |
|
| 2023/04/10 | 1 | 38.50 | 0 | 0.00 | 38.45 | 1 | 2,440 | 0.04% |
|
| 2023/04/07 | 4 | 38.83 | 0 | 0.00 | 38.60 | 4 | 2,421 | 0.17% |
|
| 2023/04/06 | 0 | 0.00 | 0.1 | 38.90 | 39.10 | -0.1 | 2,365 | 0.00% |
|
| 2023/03/31 | 19 | 38.11 | 11 | 37.96 | 38.35 | 8 | 2,317 | 0.34% |
|
| 2023/03/30 | 0 | 0.00 | 1.1 | 37.50 | 37.50 | -1.1 | 2,223 | -0.05% |
|
| 2023/03/27 | 7 | 36.98 | 0 | 0.00 | 36.90 | 7 | 2,253 | 0.31% |
|
| 2023/03/24 | 1 | 37.10 | 0 | 0.00 | 37.05 | 1 | 2,270 | 0.04% |
|
| 2023/03/21 | 0 | 0.00 | 2 | 37.00 | 37.00 | -2 | 2,272 | -0.09% |
|
| 2023/03/20 | 3 | 36.43 | 0 | 0.00 | 36.75 | 3 | 2,262 | 0.13% |
|
| 2023/03/13 | 1 | 36.80 | 0 | 0.00 | 36.95 | 1 | 2,276 | 0.04% |
|
| 2023/03/10 | 1 | 36.90 | 1 | 37.25 | 37.30 | 0 | 2,264 | 0.00% |
|
| 2023/03/09 | 1 | 37.60 | 0 | 0.00 | 37.60 | 1 | 2,269 | 0.04% |
|
| 2023/03/08 | 5 | 37.48 | 0 | 0.00 | 37.65 | 5 | 2,280 | 0.22% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 37.30 | 37.70 | -1 | 2,256 | -0.04% |
|
| 2023/03/06 | 5 | 37.00 | 0 | 0.00 | 37.00 | 5 | 2,209 | 0.23% |
|
| 2023/03/03 | 0 | 0.00 | 10 | 36.40 | 36.70 | -10 | 2,209 | -0.45% |
|
| 2023/03/01 | 0 | 35.70 | 0 | 0.00 | 36.05 | 0 | 2,198 | 0.00% |
|
| 2023/02/24 | 2 | 36.20 | 0 | 0.00 | 36.40 | 2 | 2,134 | 0.09% |
|
| 2023/02/23 | 3 | 36.87 | 2 | 37.00 | 37.00 | 1 | 2,057 | 0.05% |
|
| 2023/02/22 | 1 | 36.40 | 40 | 36.40 | 36.55 | -39 | 2,048 | -1.91% |
|
| 2023/02/20 | 40 | 35.60 | 0 | 0.00 | 35.80 | 40 | 2,097 | 1.91% |
|
| 2023/02/09 | 0 | 0.00 | 0 | 35.95 | 35.80 | 0 | 2,317 | 0.00% |
|
| 2023/02/07 | 0 | 35.35 | 0 | 35.45 | 35.50 | 0 | 2,334 | 0.00% |
|
| 2023/02/06 | 0.1 | 35.66 | 0 | 0.00 | 35.50 | 0.1 | 2,331 | 0.00% |
|
| 2023/02/03 | 0.3 | 36.00 | 0.1 | 36.00 | 36.20 | 0.2 | 2,314 | 0.01% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 33.55 | 33.65 | -1 | 2,158 | -0.05% |
|
| 2023/01/16 | 0 | 0.00 | 2 | 33.63 | 33.65 | -2 | 2,219 | -0.09% |
|
| 2023/01/13 | 1 | 33.25 | 20 | 33.02 | 32.95 | -19 | 2,245 | -0.85% |
|
| 2023/01/12 | 0 | 0.00 | 1 | 33.80 | 33.10 | -1 | 2,357 | -0.04% |
|
| 2023/01/06 | 0.2 | 33.40 | 1 | 33.35 | 33.35 | -0.9 | 2,612 | -0.03% |
|
| 2023/01/04 | 1 | 33.40 | 0 | 0.00 | 33.40 | 1 | 2,666 | 0.04% |
|
| 2022/12/19 | 1 | 33.20 | 0 | 0.00 | 33.20 | 1 | 2,836 | 0.04% |
|
| 2022/12/15 | 0 | 0.00 | 2 | 33.15 | 33.20 | -2 | 2,832 | -0.07% |
|
| 2022/12/14 | 10 | 33.25 | 12 | 33.50 | 33.40 | -2 | 2,852 | -0.07% |
|
| 2022/12/13 | 0 | 0.00 | 10 | 33.15 | 33.25 | -10 | 2,852 | -0.35% |
|
| 2022/12/12 | 4 | 32.80 | 0 | 0.00 | 33.00 | 4 | 2,862 | 0.14% |
|
| 2022/12/08 | 0 | 33.30 | 0 | 0.00 | 33.10 | 0 | 2,922 | 0.00% |
|
| 2022/12/07 | 1 | 33.55 | 0 | 0.00 | 33.30 | 1 | 2,935 | 0.03% |
|
| 2022/12/05 | 0 | 0.00 | 1 | 34.75 | 34.70 | -1 | 2,933 | -0.03% |
|
| 2022/12/02 | 0 | 0.00 | 5 | 34.20 | 34.20 | -5 | 2,933 | -0.17% |
|
| 2022/12/01 | 0 | 0.00 | 3 | 34.00 | 34.10 | -3 | 2,937 | -0.10% |
|
| 2022/11/30 | 1 | 33.70 | 0 | 0.00 | 33.60 | 1 | 2,935 | 0.03% |
|
| 2022/11/24 | 0 | 0.00 | 7 | 33.45 | 33.65 | -7 | 2,977 | -0.24% |
|
| 2022/11/21 | 2.1 | 33.23 | 2 | 33.33 | 33.20 | 0.1 | 2,961 | 0.00% |
|
| 2022/11/18 | 4 | 33.90 | 0 | 0.00 | 33.80 | 4 | 2,928 | 0.14% |
|
| 2022/11/17 | 1 | 33.55 | 0 | 0.00 | 33.95 | 1 | 2,898 | 0.03% |
|
| 2022/11/16 | 0 | 0.00 | 2 | 33.43 | 33.60 | -2 | 2,875 | -0.07% |
|
| 2022/11/15 | 4 | 32.95 | 6 | 33.08 | 33.15 | -2 | 2,814 | -0.07% |
|
| 2022/11/14 | 0 | 0.00 | 2 | 32.58 | 32.70 | -2 | 2,801 | -0.07% |
|
| 2022/11/11 | 0 | 0.00 | 3 | 32.58 | 32.50 | -3 | 2,784 | -0.11% |
|
| 2022/11/10 | 3 | 32.10 | 7 | 31.98 | 32.20 | -4 | 2,760 | -0.14% |
|
| 2022/11/09 | 5 | 32.35 | 5 | 32.65 | 32.30 | 0 | 2,752 | 0.00% |
|
| 2022/11/08 | 5 | 32.07 | 0 | 0.00 | 32.00 | 5 | 2,728 | 0.18% |
|
| 2022/11/07 | 4.2 | 31.58 | 0 | 0.00 | 31.60 | 4.2 | 2,706 | 0.15% |
|
| 2022/11/02 | 1 | 32.10 | 1 | 32.20 | 31.95 | 0 | 2,687 | 0.00% |
|
| 2022/11/01 | 1.3 | 32.04 | 0 | 0.00 | 31.65 | 1.3 | 2,720 | 0.05% |
|
| 2022/10/28 | 0.1 | 31.60 | 0 | 0.00 | 31.40 | 0.1 | 2,801 | 0.00% |
|
| 2022/10/27 | 0 | 0.00 | 4 | 31.64 | 31.70 | -4 | 2,773 | -0.14% |
|
| 2022/10/25 | 1 | 30.85 | 0 | 0.00 | 30.70 | 1 | 2,774 | 0.04% |
|
| 2022/10/24 | 8 | 32.01 | 2 | 31.55 | 31.25 | 6 | 2,808 | 0.21% |
|
| 2022/10/20 | 6 | 32.20 | 6 | 32.30 | 32.20 | 0 | 2,735 | 0.00% |
|
| 2022/10/19 | 0 | 0.00 | 6 | 32.61 | 32.30 | -6 | 2,646 | -0.23% |
|
| 2022/10/18 | 1 | 30.55 | 2 | 30.70 | 31.00 | -1 | 2,465 | -0.04% |
|
| 2022/10/13 | 2 | 28.80 | 0 | 0.00 | 28.40 | 2 | 2,567 | 0.08% |
|
| 2022/10/06 | 1 | 31.00 | 0 | 0.00 | 31.00 | 1 | 2,689 | 0.04% |
|
| 2022/10/03 | 0 | 0.00 | 0.5 | 29.35 | 29.70 | -0.5 | 2,752 | -0.02% |
|
| 2022/09/30 | 0 | 0.00 | 22.5 | 29.68 | 30.00 | -22.5 | 2,829 | -0.80% |
|
| 2022/09/29 | 0 | 0.00 | 20 | 29.79 | 29.70 | -20 | 2,886 | -0.69% |
|
| 2022/09/27 | 0.1 | 29.85 | 0 | 0.00 | 30.30 | 0.1 | 2,965 | 0.00% |
|
| 2022/09/23 | 0.1 | 31.85 | 0 | 0.00 | 31.75 | 0.1 | 3,111 | 0.00% |
|
| 2022/09/22 | 0 | 0.00 | 1 | 31.81 | 32.00 | -1 | 3,218 | -0.03% |
|
| 2022/09/21 | 1 | 32.40 | 0 | 0.00 | 32.25 | 1 | 3,330 | 0.03% |
|
| 2022/09/19 | 1 | 33.05 | 0 | 0.00 | 32.70 | 1 | 3,500 | 0.03% |
|
| 2022/09/16 | 1 | 32.95 | 3 | 32.92 | 32.75 | -2 | 3,540 | -0.06% |
|
| 2022/09/06 | 1 | 33.70 | 0 | 0.00 | 33.40 | 1 | 3,690 | 0.03% |
|
| 2022/09/02 | 3 | 34.50 | 0 | 0.00 | 34.50 | 3 | 3,692 | 0.08% |
|
| 2022/09/01 | 0.2 | 35.40 | 0 | 0.00 | 35.10 | 0.2 | 3,657 | 0.00% |
|
| 2022/08/19 | 10 | 37.10 | 1 | 36.75 | 37.15 | 9 | 3,802 | 0.24% |
|
| 2022/08/15 | 4 | 36.55 | 0 | 0.00 | 36.70 | 4 | 3,765 | 0.11% |
|
| 2022/08/08 | 0 | 0.00 | 1 | 35.65 | 35.60 | -1 | 3,783 | -0.03% |
|
| 2022/08/05 | 6 | 34.80 | 0 | 0.00 | 34.90 | 6 | 3,757 | 0.16% |
|
| 2022/07/28 | 0.1 | 35.30 | 0 | 0.00 | 35.30 | 0.1 | 3,763 | 0.00% |
|
| 2022/07/27 | 5 | 35.00 | 0 | 0.00 | 35.40 | 5 | 3,794 | 0.13% |
|
| 2022/07/21 | 1 | 35.80 | 9 | 35.83 | 36.30 | -8 | 3,839 | -0.21% |
|
| 2022/07/20 | 0 | 0.00 | 4 | 35.60 | 35.40 | -4 | 3,835 | -0.10% |
|
| 2022/07/19 | 0 | 0.00 | 2 | 35.20 | 35.20 | -2 | 3,839 | -0.05% |
|
| 2022/07/18 | 0.1 | 35.05 | 8 | 34.73 | 35.00 | -7.9 | 3,864 | -0.20% |
|
| 2022/07/15 | 1 | 33.35 | 0 | 0.00 | 33.85 | 1 | 3,843 | 0.03% |
|
| 2022/07/13 | 2 | 33.10 | 0 | 0.00 | 32.90 | 2 | 3,822 | 0.05% |
|
| 2022/07/12 | 1 | 32.25 | 0 | 0.00 | 32.25 | 1 | 3,819 | 0.03% |
|
| 2022/07/11 | 5 | 34.22 | 0 | 0.00 | 33.90 | 5 | 3,800 | 0.13% |
|
| 2022/07/08 | 0 | 0.00 | 5 | 35.13 | 35.45 | -5 | 3,775 | -0.13% |
|
| 2022/07/04 | 1.1 | 33.96 | 0 | 0.00 | 33.60 | 1.1 | 3,727 | 0.03% |
|
| 2022/07/01 | 6 | 36.05 | 0 | 0.00 | 35.45 | 6 | 3,711 | 0.16% |
|
| 2022/06/30 | 29.1 | 37.06 | 0 | 0.00 | 36.95 | 29.1 | 3,623 | 0.80% |
|
| 2022/06/29 | 3 | 39.22 | 0 | 0.00 | 39.10 | 3 | 3,526 | 0.09% |
|
| 2022/06/28 | 2 | 45.28 | 0 | 0.00 | 44.80 | 2 | 3,423 | 0.06% |
|
| 2022/06/27 | 5 | 46.10 | 0 | 0.00 | 46.15 | 5 | 3,302 | 0.15% |
|
| 2022/06/24 | 0 | 0.00 | 6 | 45.52 | 45.60 | -6 | 3,282 | -0.18% |
|
| 2022/06/23 | 2 | 45.45 | 1 | 45.45 | 45.75 | 1 | 3,261 | 0.03% |
|
| 2022/06/20 | 0 | 0.00 | 5 | 48.00 | 47.10 | -5 | 3,226 | -0.15% |
|
| 2022/06/17 | 5 | 47.85 | 3 | 48.05 | 48.50 | 2 | 3,218 | 0.06% |
|
| 2022/06/16 | 9 | 49.09 | 1 | 49.80 | 48.70 | 8 | 3,252 | 0.25% |
|
| 2022/06/15 | 0 | 0.00 | 5 | 50.00 | 49.90 | -5 | 3,323 | -0.15% |
|
| 2022/06/13 | 0 | 0.00 | 1 | 49.65 | 49.60 | -1 | 3,460 | -0.03% |
|
| 2022/06/10 | 0 | 0.00 | 2 | 50.30 | 50.30 | -2 | 3,515 | -0.06% |
|
| 2022/06/06 | 0 | 0.00 | 20 | 50.30 | 50.20 | -20 | 3,746 | -0.53% |
|
| 2022/06/02 | 0 | 0.00 | 10 | 49.70 | 49.75 | -10 | 3,840 | -0.26% |
|
| 2022/05/31 | 0 | 0.00 | 5 | 49.20 | 48.55 | -5 | 4,144 | -0.12% |
|
| 2022/05/30 | 2 | 48.90 | 0 | 0.00 | 48.90 | 2 | 4,315 | 0.05% |
|
| 2022/05/27 | 0 | 0.00 | 5 | 48.45 | 48.60 | -5 | 4,516 | -0.11% |
|
| 2022/05/26 | 1 | 48.05 | 0 | 0.00 | 47.95 | 1 | 5,446 | 0.02% |
|
| 2022/05/19 | 0 | 0.00 | 5 | 47.95 | 48.35 | -5 | 6,686 | -0.07% |
|
| 2022/05/11 | 10 | 45.95 | 0 | 0.00 | 45.85 | 10 | 6,903 | 0.14% |
|
| 2022/05/10 | 6 | 46.28 | 0 | 0.00 | 46.40 | 6 | 6,916 | 0.09% |
|
| 2022/05/09 | 1 | 46.40 | 0 | 0.00 | 46.35 | 1 | 6,936 | 0.01% |
|
| 2022/05/04 | 5 | 47.30 | 0 | 0.00 | 47.25 | 5 | 7,083 | 0.07% |
|
| 2022/04/26 | 3 | 46.92 | 0 | 0.00 | 46.55 | 3 | 7,462 | 0.04% |
|
| 2022/04/25 | 13 | 47.40 | 0 | 0.00 | 46.95 | 13 | 7,652 | 0.17% |
|
| 2022/04/21 | 0 | 0.00 | 0.2 | 49.00 | 48.50 | -0.2 | 8,139 | 0.00% |
|
| 2022/04/20 | 1 | 48.65 | 0 | 0.00 | 48.35 | 1 | 8,983 | 0.01% |
|
| 2022/04/14 | 2.2 | 48.34 | 1 | 48.35 | 48.35 | 1.2 | 9,365 | 0.01% |
|
| 2022/04/12 | 1 | 48.00 | 0 | 0.00 | 48.00 | 1 | 9,395 | 0.01% |
|
| 2022/04/11 | 1 | 49.05 | 0 | 0.00 | 48.85 | 1 | 9,381 | 0.01% |
|
| 2022/04/08 | 20 | 49.75 | 0 | 0.00 | 50.10 | 20 | 9,381 | 0.21% |
|
| 2022/04/06 | 0 | 0.00 | 0 | 51.10 | 50.70 | 0 | 9,365 | 0.00% |
|
| 2022/03/28 | 0 | 0.00 | 20 | 51.30 | 51.90 | -20 | 9,789 | -0.20% |
|
| 2022/03/24 | 0 | 0.00 | 1 | 51.60 | 51.90 | -1 | 9,896 | -0.01% |
|
| 2022/03/22 | 5 | 51.70 | 0 | 0.00 | 52.10 | 5 | 10,013 | 0.05% |
|
| 2022/03/21 | 11 | 52.19 | 16 | 52.63 | 52.10 | -5 | 10,032 | -0.05% |
|
| 2022/03/18 | 0 | 0.00 | 10 | 51.95 | 51.70 | -10 | 10,045 | -0.10% |
|
| 2022/03/17 | 0 | 0.00 | 10 | 51.13 | 51.40 | -10 | 9,960 | -0.10% |
|
| 2022/03/16 | 5 | 50.50 | 0 | 0.00 | 50.30 | 5 | 9,904 | 0.05% |
|
| 2022/03/11 | 5 | 51.46 | 0 | 0.00 | 51.50 | 5 | 9,861 | 0.05% |
|
| 2022/03/10 | 0 | 0.00 | 2 | 51.70 | 51.30 | -2 | 9,886 | -0.02% |
|
| 2022/03/08 | 27 | 50.14 | 24 | 50.20 | 50.20 | 3 | 9,866 | 0.03% |
|
| 2022/03/07 | 9 | 50.19 | 0 | 0.00 | 50.30 | 9 | 9,792 | 0.09% |
|
| 2022/03/04 | 5 | 51.60 | 0 | 0.00 | 51.60 | 5 | 9,667 | 0.05% |
|
| 2022/03/03 | 4 | 51.98 | 0 | 0.00 | 51.80 | 4 | 9,586 | 0.04% |
|
| 2022/03/02 | 1 | 51.10 | 1 | 51.70 | 51.40 | 0 | 9,508 | 0.00% |
|
| 2022/03/01 | 18 | 51.63 | 10 | 51.97 | 51.20 | 8 | 9,347 | 0.09% |
|
| 2022/02/25 | 8 | 50.56 | 50 | 50.95 | 52.00 | -42 | 8,431 | -0.50% |
|
| 2022/02/24 | 20 | 47.84 | 0 | 0.00 | 47.35 | 20 | 7,667 | 0.26% |
|
| 2022/02/23 | 0 | 0.00 | 5 | 48.55 | 48.50 | -5 | 7,671 | -0.07% |
|
| 2022/02/22 | 5 | 48.50 | 0 | 0.00 | 48.15 | 5 | 7,780 | 0.06% |
|
| 2022/02/21 | 2 | 49.45 | 6 | 49.19 | 49.15 | -4 | 7,954 | -0.05% |
|
| 2022/02/18 | 3 | 48.35 | 0.1 | 48.80 | 48.75 | 2.9 | 8,077 | 0.04% |
|
| 2022/02/17 | 4 | 48.28 | 12 | 48.12 | 48.25 | -8 | 8,172 | -0.10% |
|
| 2022/02/16 | 1 | 47.20 | 0 | 0.00 | 46.95 | 1 | 8,150 | 0.01% |
|
| 2022/02/15 | 1 | 46.55 | 0 | 0.00 | 46.30 | 1 | 8,186 | 0.01% |
|
| 2022/02/11 | 15 | 47.37 | 2 | 47.43 | 47.40 | 13 | 8,348 | 0.16% |
|
| 2022/02/10 | 4 | 47.20 | 0 | 0.00 | 47.40 | 4 | 8,586 | 0.05% |
|
| 2022/02/09 | 7 | 46.44 | 5 | 47.00 | 47.10 | 2 | 8,604 | 0.02% |
|
| 2022/02/08 | 2 | 45.98 | 6 | 46.54 | 46.35 | -4 | 8,631 | -0.05% |
|
| 2022/01/26 | 5 | 46.05 | 0 | 0.00 | 46.00 | 5 | 8,515 | 0.06% |
|
| 2022/01/25 | 13.4 | 46.20 | 1 | 46.05 | 45.75 | 12.4 | 8,508 | 0.15% |
|
| 2022/01/24 | 18.2 | 46.71 | 5 | 47.05 | 47.00 | 13.2 | 8,428 | 0.16% |
|
| 2022/01/20 | 3 | 48.32 | 8 | 48.26 | 48.45 | -5 | 8,401 | -0.06% |
|
| 2022/01/19 | 1.1 | 48.17 | 7 | 48.32 | 47.80 | -5.9 | 8,344 | -0.07% |
|
| 2022/01/18 | 53 | 50.49 | 52 | 49.94 | 48.80 | 1 | 8,256 | 0.01% |
|
| 2022/01/17 | 11 | 49.54 | 1 | 49.35 | 49.50 | 10 | 8,058 | 0.12% |
|
| 2022/01/14 | 31 | 49.76 | 5 | 51.02 | 49.15 | 26 | 7,963 | 0.33% |
|
| 2022/01/13 | 41 | 51.73 | 82 | 51.81 | 51.30 | -41 | 7,572 | -0.54% |
|
| 2022/01/12 | 1 | 49.70 | 26 | 49.15 | 49.70 | -25 | 6,735 | -0.37% |
|
| 2022/01/11 | 5 | 47.25 | 0 | 0.00 | 47.10 | 5 | 6,510 | 0.08% |
|
| 2022/01/06 | 10 | 48.08 | 1 | 48.10 | 48.30 | 9 | 6,564 | 0.14% |
|
| 2022/01/04 | 18 | 47.78 | 1 | 47.80 | 48.05 | 17 | 6,610 | 0.26% |
|
| 2022/01/03 | 18 | 48.12 | 0 | 0.00 | 47.95 | 18 | 6,616 | 0.27% |
|
| 2021/12/30 | 5 | 48.50 | 0.1 | 48.60 | 48.60 | 4.9 | 6,584 | 0.07% |
|
| 2021/12/29 | 5 | 48.05 | 3 | 48.35 | 48.60 | 2 | 6,595 | 0.03% |
|
| 2021/12/28 | 0 | 0.00 | 2 | 49.00 | 48.50 | -2 | 6,615 | -0.03% |
|
| 2021/12/27 | 1 | 49.05 | 3 | 48.98 | 49.10 | -2 | 6,588 | -0.03% |
|
| 2021/12/24 | 5 | 48.35 | 0 | 0.00 | 48.30 | 5 | 6,555 | 0.08% |
|
| 2021/12/23 | 1 | 47.85 | 0 | 0.00 | 48.10 | 1 | 6,556 | 0.02% |
|
| 2021/12/22 | 0 | 0.00 | 5 | 47.96 | 48.10 | -5 | 6,690 | -0.07% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 47.40 | 47.50 | -1 | 6,587 | -0.02% |
|
| 2021/12/17 | 1 | 46.60 | 0 | 0.00 | 46.20 | 1 | 6,547 | 0.02% |
|
| 2021/12/16 | 1 | 46.05 | 2 | 46.43 | 46.65 | -1 | 6,626 | -0.02% |
|
| 2021/12/15 | 1 | 45.05 | 0 | 0.00 | 45.30 | 1 | 6,646 | 0.02% |
|
| 2021/12/13 | 4 | 46.58 | 0 | 0.00 | 46.45 | 4 | 6,835 | 0.06% |
|
| 2021/12/10 | 0 | 0.00 | 1 | 46.40 | 46.40 | -1 | 6,850 | -0.01% |
|
| 2021/12/08 | 1 | 46.85 | 0 | 0.00 | 46.90 | 1 | 6,888 | 0.01% |
|
| 2021/12/06 | 2 | 47.23 | 1 | 46.90 | 47.25 | 1 | 7,034 | 0.01% |
|
| 2021/12/03 | 1.1 | 46.05 | 12 | 46.40 | 46.55 | -10.9 | 7,241 | -0.15% |
|
| 2021/12/02 | 0 | 0.00 | 2 | 46.05 | 45.70 | -2 | 7,455 | -0.03% |
|
| 2021/12/01 | 1 | 46.00 | 1 | 45.80 | 46.10 | 0 | 7,688 | 0.00% |
|
| 2021/11/30 | 0 | 0.00 | 7 | 45.36 | 46.15 | -7 | 8,094 | -0.09% |
|
| 2021/11/29 | 7.1 | 44.36 | 0 | 0.00 | 44.65 | 7.1 | 8,271 | 0.09% |
|
| 2021/11/26 | 3 | 45.27 | 8 | 45.43 | 45.20 | -5 | 8,644 | -0.06% |
|
| 2021/11/25 | 1 | 46.45 | 0 | 0.00 | 46.25 | 1 | 8,670 | 0.01% |
|
| 2021/11/24 | 5 | 46.41 | 0 | 0.00 | 46.55 | 5 | 8,842 | 0.06% |
|
| 2021/11/23 | 4 | 46.76 | 0 | 0.00 | 46.25 | 4 | 9,368 | 0.04% |
|
| 2021/11/22 | 0 | 0.00 | 1 | 47.70 | 47.45 | -1 | 9,438 | -0.01% |
|
| 2021/11/19 | 18 | 47.78 | 0 | 0.00 | 47.30 | 18 | 9,517 | 0.19% |
|
| 2021/11/18 | 15 | 48.58 | 8 | 49.10 | 48.40 | 7 | 9,498 | 0.07% |
|
| 2021/11/17 | 12 | 47.88 | 33 | 47.82 | 48.35 | -21 | 9,347 | -0.22% |
|
| 2021/11/16 | 5 | 46.39 | 0 | 0.00 | 46.30 | 5 | 9,213 | 0.05% |
|
| 2021/11/15 | 10 | 47.05 | 29 | 46.96 | 47.15 | -19 | 9,247 | -0.21% |
|
| 2021/11/12 | 19 | 45.88 | 2 | 45.75 | 45.75 | 17 | 9,353 | 0.18% |
|
| 2021/11/11 | 5 | 45.59 | 0 | 0.00 | 45.45 | 5 | 9,543 | 0.05% |
|
| 2021/11/10 | 9 | 45.78 | 0 | 0.00 | 45.80 | 9 | 9,771 | 0.09% |
|
| 2021/11/09 | 14 | 47.03 | 0 | 0.00 | 46.55 | 14 | 10,257 | 0.14% |
|
| 2021/11/08 | 5 | 46.40 | 2 | 46.53 | 46.90 | 3 | 11,219 | 0.03% |
|
| 2021/11/05 | 5 | 45.90 | 0 | 0.00 | 46.70 | 5 | 12,495 | 0.04% |
|
| 2021/11/04 | 1 | 47.10 | 1 | 47.00 | 46.45 | 0 | 12,611 | 0.00% |
|
| 2021/11/03 | 1 | 46.00 | 0 | 0.00 | 46.15 | 1 | 12,808 | 0.01% |
|
| 2021/10/29 | 6 | 46.33 | 0 | 0.00 | 46.15 | 6 | 14,127 | 0.04% |
|
| 2021/10/28 | 5 | 46.60 | 0 | 0.00 | 47.10 | 5 | 14,375 | 0.03% |
|
| 2021/10/27 | 6 | 45.46 | 0 | 0.00 | 46.15 | 6 | 14,447 | 0.04% |
|
| 2021/10/26 | 1 | 45.90 | 0 | 0.00 | 45.65 | 1 | 14,582 | 0.01% |
|
| 2021/10/22 | 5 | 44.65 | 0 | 0.00 | 45.20 | 5 | 14,631 | 0.03% |
|
| 2021/10/19 | 10 | 45.75 | 10 | 45.48 | 45.85 | 0 | 14,875 | 0.00% |
|
| 2021/10/18 | 5 | 44.00 | 0 | 0.00 | 44.20 | 5 | 14,949 | 0.03% |
|
| 2021/10/12 | 5 | 44.65 | 0 | 0.00 | 44.30 | 5 | 15,531 | 0.03% |
|
| 2021/10/05 | 0 | 0.00 | 10 | 46.20 | 46.45 | -10 | 16,496 | -0.06% |
|
| 2021/10/01 | 12 | 46.46 | 2 | 46.30 | 46.10 | 10 | 16,612 | 0.06% |
|
| 2021/09/30 | 0 | 0.00 | 10 | 47.84 | 47.70 | -10 | 16,782 | -0.06% |
|
| 2021/09/29 | 15 | 48.73 | 0 | 0.00 | 47.55 | 15 | 16,754 | 0.09% |
|
| 2021/09/28 | 7 | 50.73 | 0 | 0.00 | 50.50 | 7 | 16,683 | 0.04% |
|
| 2021/09/27 | 2 | 51.50 | 0 | 0.00 | 51.60 | 2 | 16,736 | 0.01% |
|
| 2021/09/24 | 17 | 51.81 | 19 | 52.15 | 52.10 | -2 | 16,784 | -0.01% |
|
| 2021/09/23 | 13 | 51.79 | 0 | 0.00 | 51.80 | 13 | 16,730 | 0.08% |
|
| 2021/09/22 | 5 | 50.60 | 5 | 52.40 | 52.50 | 0 | 16,601 | 0.00% |
|
| 2021/09/17 | 1 | 53.40 | 0 | 0.00 | 53.30 | 1 | 16,502 | 0.01% |
|
| 2021/09/16 | 9 | 53.66 | 1 | 53.70 | 53.20 | 8 | 16,407 | 0.05% |
|
| 2021/09/14 | 5 | 55.10 | 0 | 0.00 | 55.20 | 5 | 16,241 | 0.03% |
|
| 2021/09/13 | 20 | 55.55 | 1 | 56.00 | 55.60 | 19 | 16,251 | 0.12% |
|
| 2021/09/10 | 3 | 55.43 | 21 | 56.14 | 57.00 | -18 | 16,254 | -0.11% |
|
| 2021/09/09 | 11 | 54.61 | 26 | 54.80 | 54.90 | -15 | 16,218 | -0.09% |
|
| 2021/09/08 | 45 | 54.69 | 22 | 55.38 | 53.60 | 23 | 16,168 | 0.14% |
|
| 2021/09/07 | 20 | 57.03 | 10 | 57.42 | 56.90 | 10 | 16,026 | 0.06% |
|
| 2021/09/06 | 19 | 59.18 | 4 | 58.93 | 59.00 | 15 | 15,808 | 0.09% |
|
| 2021/09/03 | 4 | 59.85 | 47 | 59.69 | 60.90 | -43 | 15,565 | -0.28% |
|
| 2021/09/02 | 25 | 58.29 | 9 | 59.52 | 57.10 | 16 | 15,242 | 0.10% |
|
| 2021/09/01 | 36 | 60.04 | 36 | 59.89 | 59.80 | 0 | 15,195 | 0.00% |
|
| 2021/08/31 | 2 | 58.00 | 3 | 58.60 | 58.80 | -1 | 15,020 | -0.01% |
|
| 2021/08/30 | 16 | 57.59 | 34 | 58.21 | 58.10 | -18 | 14,967 | -0.12% |
|
| 2021/08/27 | 24 | 57.75 | 16 | 57.82 | 56.60 | 8 | 14,812 | 0.05% |
|
| 2021/08/26 | 12 | 55.81 | 24 | 56.38 | 56.50 | -12 | 14,355 | -0.08% |
|
| 2021/08/25 | 8 | 55.58 | 22 | 56.35 | 55.30 | -14 | 14,292 | -0.10% |
|
| 2021/08/24 | 3 | 56.17 | 11 | 55.43 | 55.30 | -8 | 14,183 | -0.06% |
|
| 2021/08/23 | 1 | 55.60 | 5 | 54.60 | 55.60 | -4 | 14,114 | -0.03% |
|
| 2021/08/20 | 5 | 54.32 | 10 | 54.44 | 53.50 | -5 | 14,033 | -0.04% |
|
| 2021/08/19 | 23 | 54.23 | 19 | 54.73 | 54.00 | 4 | 13,916 | 0.03% |
|
| 2021/08/18 | 5 | 52.92 | 13 | 53.85 | 55.20 | -8 | 13,872 | -0.06% |
|
| 2021/08/17 | 26 | 51.31 | 10 | 52.52 | 51.50 | 16 | 13,745 | 0.12% |
|
| 2021/08/16 | 26 | 53.96 | 7 | 54.11 | 53.90 | 19 | 13,497 | 0.14% |
|
| 2021/08/13 | 26 | 56.99 | 30 | 57.61 | 56.40 | -4 | 13,206 | -0.03% |
|
| 2021/08/12 | 92 | 56.33 | 78 | 56.73 | 57.30 | 14 | 12,622 | 0.11% |
|
| 2021/08/11 | 80 | 55.98 | 60 | 56.71 | 54.00 | 20 | 11,454 | 0.17% |
|
| 2021/08/10 | 23 | 52.92 | 33 | 53.73 | 54.00 | -10 | 10,213 | -0.10% |
|
| 2021/08/09 | 29 | 54.66 | 27 | 55.81 | 54.20 | 2 | 10,159 | 0.02% |
|
| 2021/08/06 | 37 | 56.70 | 29 | 57.88 | 56.20 | 8 | 10,026 | 0.08% |
|
| 2021/08/05 | 14 | 58.30 | 63 | 58.71 | 59.20 | -49 | 9,673 | -0.51% |
|
| 2021/08/04 | 36 | 56.09 | 34.6 | 56.69 | 56.80 | 1.4 | 9,365 | 0.01% |
|
| 2021/08/03 | 13 | 54.78 | 45 | 53.93 | 56.20 | -32 | 9,201 | -0.35% |
|
| 2021/08/02 | 53 | 53.28 | 8 | 53.59 | 53.00 | 45 | 8,902 | 0.51% |
|
| 2021/07/30 | 11 | 53.19 | 4 | 53.10 | 53.30 | 7 | 8,827 | 0.08% |
|
| 2021/07/28 | 17 | 49.67 | 24 | 50.63 | 50.80 | -7 | 8,793 | -0.08% |
|
| 2021/07/27 | 22 | 51.95 | 0 | 0.00 | 51.50 | 22 | 8,871 | 0.25% |
|
| 2021/07/26 | 1 | 51.60 | 25 | 52.57 | 52.80 | -24 | 8,887 | -0.27% |
|
| 2021/07/23 | 9 | 51.00 | 11 | 51.81 | 50.70 | -2 | 9,021 | -0.02% |
|
| 2021/07/22 | 11 | 51.45 | 12 | 52.50 | 51.50 | -1 | 9,177 | -0.01% |
|
| 2021/07/21 | 37 | 51.10 | 11 | 51.62 | 51.60 | 26 | 9,119 | 0.29% |
|
| 2021/07/20 | 30 | 51.08 | 3 | 50.93 | 50.50 | 27 | 9,067 | 0.30% |
|
| 2021/07/19 | 4 | 53.98 | 6 | 53.90 | 53.30 | -2 | 8,878 | -0.02% |
|
| 2021/07/16 | 7 | 54.36 | 7 | 54.19 | 55.20 | 0 | 9,090 | 0.00% |
|
| 2021/07/15 | 9 | 53.14 | 51 | 54.20 | 54.30 | -42 | 9,320 | -0.45% |
|
| 2021/07/14 | 5 | 52.76 | 7 | 52.43 | 52.60 | -2 | 9,389 | -0.02% |
|
| 2021/07/13 | 11 | 52.14 | 22.1 | 52.43 | 51.60 | -11.1 | 9,269 | -0.12% |
|
| 2021/07/12 | 3 | 51.00 | 5 | 50.38 | 51.00 | -2 | 9,017 | -0.02% |
|
| 2021/07/09 | 5 | 49.38 | 6 | 49.78 | 49.75 | -1 | 8,937 | -0.01% |
|
| 2021/07/08 | 2 | 50.30 | 0 | 0.00 | 50.10 | 2 | 9,061 | 0.02% |
|
| 2021/07/07 | 9 | 50.66 | 1 | 50.20 | 51.20 | 8 | 9,058 | 0.09% |
|
| 2021/07/06 | 2 | 48.85 | 0 | 0.00 | 48.80 | 2 | 8,977 | 0.02% |
|
| 2021/07/05 | 0 | 0.00 | 3 | 49.27 | 49.25 | -3 | 9,205 | -0.03% |
|
| 2021/07/01 | 0 | 0.00 | 2 | 48.28 | 48.20 | -2 | 9,486 | -0.02% |
|
| 2021/06/29 | 1 | 47.05 | 10 | 47.07 | 47.10 | -9 | 9,631 | -0.09% |
|
| 2021/06/23 | 2 | 46.75 | 1 | 47.35 | 47.80 | 1 | 10,547 | 0.01% |
|
| 2021/06/22 | 1 | 47.15 | 10 | 47.45 | 47.10 | -9 | 10,673 | -0.08% |
|
| 2021/06/21 | 0 | 0.00 | 2 | 47.43 | 47.15 | -2 | 10,830 | -0.02% |
|
| 2021/06/18 | 5 | 50.10 | 16 | 49.50 | 48.25 | -11 | 11,158 | -0.10% |
|
| 2021/06/17 | 22 | 49.40 | 11 | 49.64 | 49.65 | 11 | 11,326 | 0.10% |
|
| 2021/06/16 | 10 | 48.90 | 2 | 49.20 | 48.65 | 8 | 11,718 | 0.07% |
|
| 2021/06/15 | 2 | 48.60 | 2 | 48.80 | 48.50 | 0 | 12,590 | 0.00% |
|
| 2021/06/11 | 5 | 48.10 | 5 | 48.55 | 48.10 | 0 | 13,633 | 0.00% |
|
| 2021/06/10 | 3 | 48.57 | 1 | 48.65 | 48.10 | 2 | 13,816 | 0.01% |
|
| 2021/06/09 | 5 | 48.32 | 3 | 48.22 | 47.85 | 2 | 14,069 | 0.01% |
|
| 2021/06/08 | 6 | 48.20 | 1 | 48.00 | 49.00 | 5 | 14,010 | 0.04% |
|
| 2021/06/07 | 3 | 45.40 | 1 | 46.00 | 46.15 | 2 | 13,821 | 0.01% |
|
| 2021/06/04 | 0 | 0.00 | 2 | 45.33 | 45.20 | -2 | 13,751 | -0.01% |
|
| 2021/06/03 | 1 | 46.35 | 0 | 0.00 | 46.45 | 1 | 13,755 | 0.01% |
|
| 2021/06/02 | 1 | 45.70 | 2 | 46.65 | 47.05 | -1 | 13,713 | -0.01% |
|
| 2021/06/01 | 2 | 45.80 | 11 | 46.05 | 45.70 | -9 | 13,645 | -0.07% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 44.75 | 44.95 | -1 | 13,867 | -0.01% |
|
| 2021/05/27 | 0 | 0.00 | 1 | 44.50 | 44.35 | -1 | 13,998 | -0.01% |
|
| 2021/05/26 | 19 | 45.21 | 9 | 45.37 | 44.25 | 10 | 14,215 | 0.07% |
|
| 2021/05/25 | 2 | 44.63 | 4 | 43.83 | 44.95 | -2 | 14,463 | -0.01% |
|
| 2021/05/21 | 0 | 0.00 | 7 | 42.59 | 42.35 | -7 | 14,601 | -0.05% |
|
| 2021/05/17 | 6 | 39.58 | 0 | 0.00 | 39.65 | 6 | 15,295 | 0.04% |
|
| 2021/05/14 | 1 | 43.50 | 10 | 42.90 | 42.35 | -9 | 15,213 | -0.06% |
|
| 2021/05/13 | 2 | 41.95 | 5 | 43.02 | 42.50 | -3 | 15,101 | -0.02% |
|
| 2021/05/12 | 8 | 41.50 | 4 | 41.68 | 41.65 | 4 | 14,970 | 0.03% |
|
| 2021/05/11 | 0 | 0.00 | 4 | 42.04 | 41.80 | -4 | 14,889 | -0.03% |
|
| 2021/05/06 | 0 | 0.00 | 2 | 45.20 | 43.90 | -2 | 14,811 | -0.01% |
|
| 2021/05/04 | 0 | 0.00 | 240.1 | 44.11 | 45.00 | -240.1 | 14,918 | -1.61% |
大賣/鉅額交易
|
| 2021/05/03 | 1 | 47.10 | 4.1 | 47.11 | 46.30 | -3.1 | 14,913 | -0.02% |
|
| 2021/04/29 | 7.2 | 48.68 | 2.2 | 48.60 | 47.70 | 5 | 14,963 | 0.03% |
|
| 2021/04/28 | 6 | 50.05 | 245 | 50.64 | 50.30 | -239 | 14,973 | -1.60% |
大賣/鉅額交易
|
| 2021/04/27 | 4 | 48.88 | 7 | 49.43 | 48.85 | -3 | 15,031 | -0.02% |
|
| 2021/04/26 | 7 | 48.85 | 14 | 48.98 | 48.80 | -7 | 15,380 | -0.05% |
|
| 2021/04/23 | 10 | 47.22 | 27 | 47.71 | 48.00 | -17 | 15,402 | -0.11% |
|
| 2021/04/22 | 38 | 49.29 | 15 | 48.06 | 47.30 | 23 | 15,496 | 0.15% |
|
| 2021/04/21 | 5.2 | 49.07 | 246 | 49.60 | 49.70 | -240.8 | 15,210 | -1.58% |
大賣/鉅額交易
|
| 2021/04/20 | 10 | 47.60 | 19 | 47.68 | 47.50 | -9 | 14,944 | -0.06% |
|
| 2021/04/19 | 0 | 0.00 | 1 | 46.65 | 46.70 | -1 | 15,115 | -0.01% |
|
| 2021/04/16 | 2 | 46.30 | 0 | 0.00 | 46.65 | 2 | 15,137 | 0.01% |
|
| 2021/04/14 | 10 | 46.00 | 361 | 44.63 | 44.75 | -351 | 15,118 | -2.32% |
大賣/鉅額交易
|
| 2021/04/13 | 11 | 45.95 | 8 | 46.33 | 45.70 | 3 | 15,079 | 0.02% |
|
| 2021/04/09 | 5 | 47.08 | 3 | 47.27 | 46.85 | 2 | 14,866 | 0.01% |
|
| 2021/04/08 | 7 | 47.21 | 2 | 47.25 | 47.50 | 5 | 14,645 | 0.03% |
|
| 2021/04/07 | 17 | 45.69 | 15 | 45.54 | 45.30 | 2 | 14,326 | 0.01% |
|
| 2021/04/06 | 14 | 45.03 | 22 | 45.13 | 45.30 | -8 | 14,332 | -0.06% |
|
| 2021/04/01 | 4 | 44.15 | 4 | 44.00 | 44.20 | 0 | 14,267 | 0.00% |
|
| 2021/03/31 | 36 | 44.98 | 48 | 45.47 | 44.25 | -12 | 14,237 | -0.08% |
|
| 2021/03/30 | 3 | 43.90 | 18 | 44.46 | 44.90 | -15 | 13,925 | -0.11% |
|
| 2021/03/29 | 21 | 44.57 | 17 | 44.95 | 44.15 | 4 | 13,837 | 0.03% |
|
| 2021/03/26 | 237 | 44.12 | 12 | 44.43 | 44.65 | 225 | 13,744 | 1.64% |
大買/鉅額交易
|
| 2021/03/25 | 3 | 42.92 | 7 | 43.19 | 43.30 | -4 | 13,609 | -0.03% |
|
| 2021/03/24 | 2 | 43.78 | 4 | 43.48 | 43.05 | -2 | 13,697 | -0.01% |
|
| 2021/03/23 | 11 | 44.36 | 3.1 | 44.15 | 44.10 | 8 | 13,653 | 0.06% |
|
| 2021/03/22 | 5 | 43.10 | 2 | 42.93 | 42.95 | 3 | 13,468 | 0.02% |
|
| 2021/03/19 | 16 | 43.52 | 11 | 43.02 | 43.50 | 5 | 13,552 | 0.04% |
|
| 2021/03/18 | 22 | 43.09 | 31.2 | 42.79 | 43.75 | -9.2 | 13,281 | -0.07% |
|
| 2021/03/17 | 100 | 39.59 | 122 | 40.33 | 40.65 | -22 | 12,769 | -0.17% |
大賣/
|
| 2021/03/16 | 85 | 38.06 | 1 | 38.15 | 38.60 | 84 | 11,893 | 0.71% |
|
| 2021/03/15 | 24 | 37.89 | 50 | 38.18 | 38.20 | -26 | 11,979 | -0.22% |
|
| 2021/03/12 | 2 | 36.90 | 1 | 37.40 | 37.40 | 1 | 11,844 | 0.01% |
|
| 2021/03/11 | 52 | 36.63 | 0 | 0.00 | 36.80 | 52 | 12,524 | 0.42% |
|
| 2021/03/10 | 2 | 36.50 | 0 | 0.00 | 36.50 | 2 | 13,196 | 0.02% |
|
| 2021/03/05 | 6 | 37.09 | 0 | 0.00 | 37.10 | 6 | 13,632 | 0.04% |
|
| 2021/03/04 | 2 | 37.35 | 25 | 37.68 | 37.35 | -23 | 13,696 | -0.17% |
|
| 2021/03/03 | 16 | 36.99 | 41 | 37.60 | 37.75 | -25 | 13,544 | -0.18% |
|
| 2021/03/02 | 10 | 37.75 | 10 | 38.28 | 37.30 | 0 | 13,437 | 0.00% |
|
| 2021/02/26 | 26 | 37.45 | 45 | 37.92 | 37.70 | -19 | 13,320 | -0.14% |
|
| 2021/02/25 | 6 | 37.97 | 33.1 | 38.26 | 38.95 | -27.1 | 13,274 | -0.20% |
|
| 2021/02/24 | 1 | 37.05 | 15 | 37.32 | 37.00 | -14 | 13,110 | -0.11% |
|
| 2021/02/23 | 10 | 36.60 | 1 | 36.40 | 36.50 | 9 | 12,989 | 0.07% |
|
| 2021/02/22 | 5 | 37.65 | 18 | 37.40 | 37.25 | -13 | 12,899 | -0.10% |
|
| 2021/02/19 | 0 | 0.00 | 38 | 37.19 | 37.35 | -38 | 12,757 | -0.30% |
|
| 2021/02/18 | 0 | 0.00 | 9 | 36.23 | 36.45 | -9 | 12,566 | -0.07% |
|
| 2021/02/17 | 16.1 | 35.36 | 0 | 0.00 | 35.25 | 16.1 | 12,409 | 0.13% |
|
| 2021/02/04 | 5 | 34.05 | 0 | 0.00 | 34.00 | 5 | 12,219 | 0.04% |
|
| 2021/02/03 | 0 | 0.00 | 2 | 34.33 | 34.35 | -2 | 12,306 | -0.02% |
|
| 2021/02/02 | 12 | 34.61 | 17 | 34.96 | 34.70 | -5 | 12,344 | -0.04% |
|
| 2021/02/01 | 5 | 33.30 | 5 | 33.80 | 33.65 | 0 | 12,206 | 0.00% |
|
| 2021/01/29 | 20 | 34.05 | 0 | 0.00 | 33.65 | 20 | 12,151 | 0.16% |
|
| 2021/01/28 | 16 | 34.77 | 2 | 34.55 | 34.50 | 14 | 12,056 | 0.12% |
|
| 2021/01/26 | 0 | 0.00 | 3 | 36.20 | 35.00 | -3 | 11,917 | -0.03% |
|
| 2021/01/25 | 61 | 36.50 | 0 | 0.00 | 36.30 | 61 | 11,730 | 0.52% |
|
| 2021/01/22 | 13 | 37.08 | 6 | 37.18 | 37.25 | 7 | 11,588 | 0.06% |
|
| 2021/01/21 | 3 | 36.80 | 7.2 | 36.69 | 37.10 | -4.2 | 11,389 | -0.04% |
|
| 2021/01/20 | 2 | 37.20 | 0 | 0.00 | 35.70 | 2 | 11,107 | 0.02% |
|
| 2021/01/19 | 13 | 37.23 | 8 | 37.24 | 37.05 | 5 | 10,777 | 0.05% |
|
| 2021/01/18 | 1 | 35.40 | 0 | 0.00 | 36.35 | 1 | 10,311 | 0.01% |
|
| 2021/01/15 | 0 | 0.00 | 6 | 36.18 | 35.55 | -6 | 10,167 | -0.06% |
|
| 2021/01/14 | 1 | 36.25 | 0 | 0.00 | 36.30 | 1 | 9,987 | 0.01% |
|
| 2021/01/13 | 0 | 0.00 | 2 | 36.20 | 36.40 | -2 | 9,871 | -0.02% |
|
| 2021/01/12 | 26 | 36.23 | 47 | 36.58 | 35.80 | -21 | 9,708 | -0.22% |
|
| 2021/01/11 | 0 | 0.00 | 16 | 35.36 | 35.65 | -16 | 9,181 | -0.17% |
|
| 2021/01/07 | 0 | 0.00 | 26 | 35.29 | 35.25 | -26 | 8,917 | -0.29% |
|
| 2021/01/06 | 11 | 34.76 | 6 | 35.10 | 34.45 | 5 | 8,790 | 0.06% |
|
| 2021/01/05 | 0 | 0.00 | 20 | 34.90 | 34.85 | -20 | 8,607 | -0.23% |
|
| 2020/12/31 | 2 | 34.70 | 0 | 0.00 | 34.35 | 2 | 8,526 | 0.02% |
|
| 2020/12/29 | 5.1 | 34.75 | 10 | 34.85 | 35.00 | -4.9 | 8,439 | -0.06% |
|
| 2020/12/28 | 16 | 34.69 | 5 | 34.30 | 34.50 | 11 | 8,260 | 0.13% |
|
| 2020/12/25 | 2.1 | 34.54 | 4.2 | 34.36 | 34.40 | -2.1 | 8,197 | -0.03% |
|
| 2020/12/24 | 2 | 33.75 | 15 | 33.74 | 34.05 | -13 | 8,103 | -0.16% |
|
| 2020/12/23 | 5 | 33.45 | 0 | 0.00 | 33.50 | 5 | 8,069 | 0.06% |
|
| 2020/12/22 | 6 | 33.80 | 15 | 34.27 | 33.50 | -9 | 8,055 | -0.11% |
|
| 2020/12/21 | 7 | 34.15 | 24 | 34.23 | 34.35 | -17 | 7,954 | -0.21% |
|
| 2020/12/18 | 11 | 34.70 | 5 | 34.50 | 34.70 | 6 | 7,861 | 0.08% |
|
| 2020/12/17 | 0 | 0.00 | 2 | 34.80 | 34.95 | -2 | 7,605 | -0.03% |
|
| 2020/12/16 | 8 | 34.92 | 19 | 35.44 | 34.55 | -11 | 7,451 | -0.15% |
|
| 2020/12/15 | 5 | 35.45 | 20 | 34.86 | 34.65 | -15 | 7,247 | -0.21% |
|
| 2020/12/14 | 43 | 37.30 | 2 | 36.93 | 36.60 | 41 | 6,932 | 0.59% |
|
| 2020/12/11 | 803 | 37.09 | 13 | 36.87 | 37.15 | 790 | 6,728 | 11.74% |
大買/鉅額交易
|
| 2020/12/10 | 6 | 36.71 | 3 | 36.50 | 36.75 | 3 | 6,262 | 0.05% |
|
| 2020/12/09 | 56 | 36.50 | 49 | 36.74 | 37.05 | 7 | 6,067 | 0.12% |
|
| 2020/12/08 | 0 | 0.00 | 8 | 35.97 | 36.25 | -8 | 5,772 | -0.14% |
|
| 2020/12/07 | 35 | 37.13 | 77.1 | 37.31 | 36.50 | -42.1 | 5,536 | -0.76% |
|
| 2020/12/04 | 46 | 35.11 | 64.3 | 34.83 | 35.70 | -18.3 | 4,719 | -0.39% |
|
| 2020/12/03 | 14 | 33.33 | 42.2 | 33.36 | 33.20 | -28.2 | 3,957 | -0.71% |
|
| 2020/12/02 | 0 | 0.00 | 20 | 32.37 | 32.30 | -20 | 3,599 | -0.56% |
|
| 2020/12/01 | 41 | 32.09 | 1 | 32.15 | 32.00 | 40 | 3,505 | 1.14% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 31.90 | 31.85 | -1 | 3,431 | -0.03% |
|
| 2020/11/26 | 1 | 31.20 | 0 | 0.00 | 31.50 | 1 | 3,295 | 0.03% |
|
| 2020/11/25 | 12.1 | 31.15 | 31 | 31.55 | 31.20 | -18.9 | 3,292 | -0.57% |
|
| 2020/11/24 | 70 | 32.08 | 31 | 32.21 | 31.65 | 39 | 3,235 | 1.21% |
|
| 2020/11/23 | 11 | 31.34 | 15 | 31.51 | 31.95 | -4 | 3,045 | -0.13% |
|
| 2020/11/20 | 18 | 30.27 | 0 | 0.00 | 30.20 | 18 | 2,843 | 0.63% |
|
| 2020/11/18 | 30 | 30.35 | 5 | 30.45 | 30.45 | 25 | 2,811 | 0.89% |
|
| 2020/11/17 | 10 | 30.42 | 0 | 0.00 | 30.05 | 10 | 2,786 | 0.36% |
|
| 2020/11/16 | 0 | 0.00 | 11 | 30.12 | 30.00 | -11 | 2,838 | -0.39% |
|
| 2020/11/12 | 2 | 29.65 | 0 | 0.00 | 29.30 | 2 | 2,825 | 0.07% |
|
| 2020/11/11 | 34 | 29.88 | 7 | 30.00 | 30.00 | 27 | 2,791 | 0.97% |
|
| 2020/11/09 | 2 | 29.20 | 0 | 0.00 | 29.30 | 2 | 2,667 | 0.07% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 28.65 | 28.65 | -1 | 2,729 | -0.04% |
|
| 2020/10/26 | 0 | 0.00 | 1 | 29.20 | 29.10 | -1 | 2,885 | -0.03% |
|
| 2020/10/14 | 0.3 | 29.10 | 0 | 0.00 | 29.15 | 0.3 | 3,108 | 0.01% |
|
| 2020/09/30 | 1 | 28.30 | 0 | 0.00 | 28.55 | 1 | 3,383 | 0.03% |
|
| 2020/09/28 | 0 | 0.00 | 6 | 28.11 | 28.30 | -6 | 3,589 | -0.17% |
|
| 2020/09/25 | 7 | 27.60 | 0 | 0.00 | 27.25 | 7 | 3,869 | 0.18% |
|
| 2020/09/24 | 1 | 28.00 | 0 | 0.00 | 28.05 | 1 | 4,006 | 0.02% |
|
| 2020/09/23 | 1 | 28.80 | 0 | 0.00 | 28.55 | 1 | 4,036 | 0.02% |
|
| 2020/09/21 | 1 | 29.50 | 0 | 0.00 | 29.45 | 1 | 4,412 | 0.02% |
|
| 2020/09/18 | 5 | 29.75 | 0 | 0.00 | 29.90 | 5 | 4,444 | 0.11% |
|
| 2020/09/17 | 1 | 29.90 | 0 | 0.00 | 29.90 | 1 | 4,521 | 0.02% |
|
| 2020/09/14 | 5 | 28.55 | 5 | 29.25 | 29.50 | 0 | 4,750 | 0.00% |
|
| 2020/09/10 | 10 | 29.40 | 10 | 28.95 | 28.95 | 0 | 4,959 | 0.00% |
|
| 2020/09/01 | 1 | 29.20 | 0 | 0.00 | 29.15 | 1 | 5,690 | 0.02% |
|
| 2020/08/28 | 1 | 29.50 | 0 | 0.00 | 29.40 | 1 | 5,920 | 0.02% |
|
| 2020/08/19 | 0 | 0.00 | 5 | 30.60 | 30.60 | -5 | 7,002 | -0.07% |
|
| 2020/08/18 | 1 | 31.50 | 0 | 0.00 | 31.45 | 1 | 6,951 | 0.01% |
|
| 2020/08/17 | 7 | 31.91 | 0 | 0.00 | 31.95 | 7 | 6,996 | 0.10% |
|
| 2020/08/14 | 7 | 31.78 | 0 | 0.00 | 31.90 | 7 | 7,147 | 0.10% |
|
| 2020/08/13 | 1 | 31.90 | 7 | 32.45 | 31.85 | -6 | 7,177 | -0.08% |
|
| 2020/08/12 | 1 | 32.15 | 5 | 32.40 | 32.15 | -4 | 7,191 | -0.06% |
|
| 2020/08/11 | 1 | 31.90 | 0 | 0.00 | 31.75 | 1 | 7,203 | 0.01% |
|
| 2020/08/10 | 6 | 32.20 | 0 | 0.00 | 32.15 | 6 | 7,257 | 0.08% |
|
| 2020/08/07 | 5 | 31.90 | 0 | 0.00 | 31.90 | 5 | 7,338 | 0.07% |
|
| 2020/08/06 | 10 | 32.30 | 0 | 0.00 | 32.20 | 10 | 7,384 | 0.14% |
|
| 2020/08/05 | 5 | 32.55 | 0 | 0.00 | 32.55 | 5 | 7,428 | 0.07% |
|
| 2020/08/04 | 5 | 32.05 | 0 | 0.00 | 32.05 | 5 | 7,553 | 0.07% |
|
| 2020/08/03 | 5 | 32.00 | 0 | 0.00 | 31.95 | 5 | 7,742 | 0.06% |
|
| 2020/07/31 | 2 | 32.00 | 1 | 32.20 | 31.90 | 1 | 8,030 | 0.01% |
|
| 2020/07/30 | 4 | 31.85 | 17 | 32.09 | 32.00 | -13 | 8,114 | -0.16% |
|
| 2020/07/28 | 10 | 30.99 | 0 | 0.00 | 30.35 | 10 | 8,465 | 0.12% |
|
| 2020/07/27 | 2 | 31.35 | 0 | 0.00 | 31.20 | 2 | 8,491 | 0.02% |
|
| 2020/07/24 | 0 | 0.00 | 3 | 31.95 | 31.45 | -3 | 8,488 | -0.04% |
|
| 2020/07/23 | 5 | 32.35 | 0 | 0.00 | 32.35 | 5 | 8,495 | 0.06% |
|
| 2020/07/22 | 0 | 0.00 | 5 | 32.70 | 32.65 | -5 | 8,636 | -0.06% |
|
| 2020/07/21 | 6 | 31.99 | 5 | 32.30 | 32.00 | 1 | 8,655 | 0.01% |
|
| 2020/07/20 | 5 | 31.30 | 0 | 0.00 | 31.65 | 5 | 8,689 | 0.06% |
|
| 2020/07/17 | 5 | 32.00 | 0 | 0.00 | 31.75 | 5 | 8,692 | 0.06% |
|
| 2020/07/16 | 11 | 32.28 | 0 | 0.00 | 32.15 | 11 | 8,729 | 0.13% |
|
| 2020/07/14 | 2 | 32.55 | 1 | 32.60 | 32.25 | 1 | 8,813 | 0.01% |
|
| 2020/07/13 | 0 | 0.00 | 10 | 32.84 | 32.80 | -10 | 8,851 | -0.11% |
|
| 2020/07/10 | 0 | 0.00 | 42 | 32.09 | 32.00 | -42 | 8,986 | -0.47% |
|
| 2020/07/09 | 5 | 33.25 | 4 | 33.08 | 32.90 | 1 | 8,967 | 0.01% |
|
| 2020/07/08 | 1 | 33.20 | 0 | 0.00 | 33.30 | 1 | 8,993 | 0.01% |
|
| 2020/07/07 | 0 | 0.00 | 5 | 34.00 | 33.65 | -5 | 9,043 | -0.06% |
|
| 2020/07/06 | 2 | 33.90 | 29 | 34.25 | 34.00 | -27 | 9,022 | -0.30% |
|
| 2020/07/03 | 3 | 32.75 | 19 | 33.41 | 33.40 | -16 | 8,798 | -0.18% |
|
| 2020/07/02 | 3 | 31.80 | 2 | 32.35 | 32.40 | 1 | 8,730 | 0.01% |
|
| 2020/07/01 | 1 | 31.60 | 0 | 0.00 | 31.60 | 1 | 8,715 | 0.01% |
|
| 2020/06/30 | 8.1 | 33.60 | 0 | 0.00 | 33.80 | 8.1 | 8,505 | 0.10% |
|
| 2020/06/29 | 6 | 33.20 | 0 | 0.00 | 33.50 | 6 | 8,367 | 0.07% |
|
| 2020/06/24 | 10 | 33.55 | 0 | 0.00 | 33.55 | 10 | 8,360 | 0.12% |
|
| 2020/06/23 | 153 | 33.87 | 0 | 0.00 | 33.85 | 153 | 8,358 | 1.83% |
大買/鉅額交易
|
| 2020/06/22 | 50 | 34.20 | 0 | 0.00 | 34.20 | 50 | 8,367 | 0.60% |
|
| 2020/06/19 | 7 | 34.71 | 7 | 34.60 | 34.80 | 0 | 8,473 | 0.00% |
|
| 2020/06/18 | 0 | 0.00 | 2 | 34.48 | 34.50 | -2 | 8,355 | -0.02% |
|
| 2020/06/17 | 1 | 33.95 | 0 | 0.00 | 33.75 | 1 | 8,233 | 0.01% |
|
| 2020/06/16 | 0.1 | 33.50 | 3 | 33.45 | 33.60 | -2.9 | 8,204 | -0.04% |
|
| 2020/06/15 | 68 | 32.78 | 15 | 32.55 | 32.55 | 53 | 8,277 | 0.64% |
|
| 2020/06/12 | 0 | 0.00 | 0.1 | 33.25 | 33.25 | -0.1 | 8,262 | 0.00% |
|
| 2020/06/11 | 0 | 0.00 | 4 | 33.70 | 33.45 | -4 | 8,238 | -0.05% |
|
| 2020/06/10 | 3 | 33.25 | 1 | 33.55 | 33.35 | 2 | 8,093 | 0.02% |
|
| 2020/06/09 | 4 | 33.18 | 0 | 0.00 | 33.10 | 4 | 8,205 | 0.05% |
|
| 2020/06/08 | 2 | 33.45 | 1 | 33.70 | 33.65 | 1 | 8,314 | 0.01% |
|
| 2020/06/05 | 10 | 33.38 | 10 | 33.50 | 33.35 | 0 | 8,602 | 0.00% |
|
| 2020/06/04 | 10 | 33.00 | 1 | 33.00 | 32.90 | 9 | 8,829 | 0.10% |
|
| 2020/06/03 | 39 | 33.25 | 250 | 33.25 | 33.25 | -211 | 8,871 | -2.38% |
大賣/鉅額交易
|
| 2020/06/02 | 5 | 34.28 | 7 | 34.00 | 34.05 | -2 | 8,641 | -0.02% |
|
| 2020/06/01 | 0 | 0.00 | 9 | 31.67 | 32.15 | -9 | 8,011 | -0.11% |
|
| 2020/05/29 | 3 | 31.35 | 0 | 0.00 | 30.90 | 3 | 7,960 | 0.04% |
|
| 2020/05/27 | 0 | 0.00 | 8 | 31.55 | 31.55 | -8 | 7,943 | -0.10% |
|
| 2020/05/22 | 2 | 31.65 | 2 | 32.00 | 31.40 | 0 | 7,883 | 0.00% |
|
| 2020/05/21 | 2 | 32.00 | 20 | 31.75 | 32.05 | -18 | 7,858 | -0.23% |
|
| 2020/05/18 | 11 | 30.34 | 10 | 30.55 | 30.25 | 1 | 7,642 | 0.01% |
|
| 2020/05/15 | 5 | 30.85 | 0 | 0.00 | 30.80 | 5 | 7,614 | 0.07% |
|
| 2020/05/14 | 17 | 31.56 | 0 | 0.00 | 31.15 | 17 | 7,541 | 0.23% |
|
| 2020/05/13 | 0 | 0.00 | 17 | 32.34 | 32.40 | -17 | 7,448 | -0.23% |
|
| 2020/05/12 | 2 | 32.20 | 0 | 0.00 | 32.30 | 2 | 7,429 | 0.03% |
|
| 2020/05/11 | 3 | 32.70 | 4 | 32.98 | 32.55 | -1 | 7,377 | -0.01% |
|
| 2020/05/08 | 0 | 0.00 | 5 | 32.05 | 32.20 | -5 | 7,245 | -0.07% |
|
| 2020/05/07 | 13.2 | 31.89 | 0 | 0.00 | 31.60 | 13.2 | 7,055 | 0.19% |
|
| 2020/05/06 | 8 | 31.55 | 0 | 0.00 | 31.75 | 8 | 6,778 | 0.12% |
|
| 2020/05/05 | 0.1 | 31.95 | 0 | 0.00 | 32.00 | 0.1 | 6,687 | 0.00% |
|
| 2020/04/28 | 10 | 29.90 | 0 | 0.00 | 30.10 | 10 | 6,275 | 0.16% |
|
| 2020/04/27 | 3 | 30.40 | 0 | 0.00 | 30.35 | 3 | 6,328 | 0.05% |
|
| 2020/04/24 | 0 | 0.00 | 10 | 29.30 | 29.30 | -10 | 6,208 | -0.16% |
|
| 2020/04/22 | 5 | 28.65 | 0 | 0.00 | 28.80 | 5 | 6,075 | 0.08% |
|
| 2020/04/21 | 7 | 28.86 | 0 | 0.00 | 28.60 | 7 | 6,050 | 0.12% |
|
| 2020/04/20 | 0 | 0.00 | 5 | 29.45 | 29.30 | -5 | 5,994 | -0.08% |
|
| 2020/04/17 | 5 | 29.00 | 13 | 29.40 | 29.00 | -8 | 5,936 | -0.13% |
|
| 2020/04/16 | 3 | 29.00 | 0 | 0.00 | 29.25 | 3 | 5,879 | 0.05% |
|
| 2020/04/15 | 3 | 29.38 | 0 | 0.00 | 29.60 | 3 | 5,868 | 0.05% |
|
| 2020/04/10 | 0.1 | 28.65 | 0 | 0.00 | 28.45 | 0.1 | 5,665 | 0.00% |
|
| 2020/04/08 | 0 | 0.00 | 1 | 28.30 | 28.35 | -1 | 5,455 | -0.02% |
|
| 2020/04/07 | 0 | 0.00 | 1 | 27.55 | 27.55 | -1 | 5,460 | -0.02% |
|
| 2020/03/27 | 0 | 0.00 | 2 | 26.35 | 26.15 | -2 | 5,279 | -0.04% |
|
| 2020/03/25 | 9 | 26.62 | 5 | 26.65 | 26.55 | 4 | 5,159 | 0.08% |
|
| 2020/03/24 | 1 | 26.20 | 0 | 0.00 | 25.80 | 1 | 5,009 | 0.02% |
|
| 2020/03/20 | 6 | 25.99 | 0 | 0.00 | 25.95 | 6 | 5,061 | 0.12% |
|
| 2020/03/18 | 2 | 25.85 | 0 | 0.00 | 25.00 | 2 | 4,972 | 0.04% |
|
| 2020/03/17 | 0 | 0.00 | 8 | 25.49 | 25.45 | -8 | 4,949 | -0.16% |
|
| 2020/03/13 | 0 | 0.00 | 12 | 25.90 | 26.95 | -12 | 4,851 | -0.25% |
|
| 2020/03/12 | 4 | 28.75 | 20 | 28.40 | 28.10 | -16 | 4,697 | -0.34% |
|
| 2020/03/11 | 25 | 31.35 | 0 | 0.00 | 29.80 | 25 | 4,571 | 0.55% |
|
| 2020/03/10 | 0 | 0.00 | 6.7 | 31.90 | 32.50 | -6.7 | 4,266 | -0.16% |
|
| 2020/03/09 | 0 | 0.00 | 1 | 31.10 | 30.70 | -1 | 4,076 | -0.02% |
|
| 2020/02/27 | 1 | 30.35 | 0 | 0.00 | 29.45 | 1 | 4,078 | 0.02% |
|
| 2020/02/19 | 10 | 31.13 | 0 | 0.00 | 31.10 | 10 | 4,564 | 0.22% |
|
| 2020/02/18 | 31 | 31.20 | 46 | 31.31 | 31.25 | -15 | 4,850 | -0.31% |
|
| 2020/02/17 | 5 | 30.85 | 0 | 0.00 | 30.75 | 5 | 5,074 | 0.10% |
|
| 2020/02/13 | 3 | 30.65 | 0 | 0.00 | 30.65 | 3 | 5,861 | 0.05% |
|
| 2020/02/11 | 0 | 0.00 | 5 | 30.50 | 30.75 | -5 | 7,164 | -0.07% |
|
| 2020/02/05 | 5 | 30.15 | 0 | 0.00 | 29.70 | 5 | 7,674 | 0.07% |
|
| 2020/01/30 | 5 | 30.47 | 0 | 0.00 | 29.95 | 5 | 7,627 | 0.07% |
|
| 2020/01/20 | 1 | 33.35 | 0 | 0.00 | 33.25 | 1 | 7,551 | 0.01% |
|
| 2020/01/17 | 1.3 | 33.94 | 0 | 0.00 | 33.85 | 1.3 | 7,551 | 0.02% |
|
| 2020/01/16 | 2 | 33.88 | 0 | 0.00 | 33.85 | 2 | 7,616 | 0.03% |
|
| 2020/01/15 | 4 | 34.15 | 0 | 0.00 | 33.90 | 4 | 7,683 | 0.05% |
|
| 2020/01/14 | 0 | 0.00 | 1 | 34.35 | 34.15 | -1 | 7,714 | -0.01% |
|
| 2020/01/03 | 0 | 0.00 | 20 | 34.15 | 34.20 | -20 | 8,018 | -0.25% |
|
| 2019/12/24 | 1 | 35.20 | 0 | 0.00 | 34.60 | 1 | 8,197 | 0.01% |
|
| 2019/12/23 | 1 | 35.20 | 0 | 0.00 | 35.20 | 1 | 8,229 | 0.01% |
|
| 2019/12/18 | 0 | 0.00 | 1 | 36.00 | 35.90 | -1 | 8,293 | -0.01% |
|
| 2019/12/17 | 1 | 36.10 | 10 | 36.20 | 36.25 | -9 | 8,288 | -0.11% |
|
| 2019/12/16 | 0 | 0.00 | 1 | 35.50 | 35.55 | -1 | 8,217 | -0.01% |
|
| 2019/12/13 | 10 | 36.20 | 5 | 35.05 | 35.30 | 5 | 8,241 | 0.06% |
|
| 2019/12/11 | 6 | 35.85 | 0 | 0.00 | 35.45 | 6 | 8,152 | 0.07% |
|
| 2019/12/10 | 2 | 35.30 | 2 | 35.15 | 35.15 | 0 | 8,208 | 0.00% |
|
| 2019/12/09 | 0 | 0.00 | 2 | 35.35 | 35.15 | -2 | 8,308 | -0.02% |
|
| 2019/12/06 | 1 | 35.00 | 0 | 0.00 | 34.85 | 1 | 8,344 | 0.01% |
|
| 2019/12/05 | 3 | 34.92 | 0 | 0.00 | 35.20 | 3 | 8,441 | 0.04% |
|
| 2019/12/03 | 3 | 34.30 | 0 | 0.00 | 34.20 | 3 | 8,557 | 0.04% |
|
| 2019/11/29 | 3 | 34.50 | 31 | 34.39 | 34.25 | -28 | 8,695 | -0.32% |
|
| 2019/11/28 | 2 | 35.60 | 0 | 0.00 | 35.20 | 2 | 8,632 | 0.02% |
|
| 2019/11/27 | 1 | 35.50 | 0 | 0.00 | 35.45 | 1 | 8,629 | 0.01% |
|
| 2019/11/25 | 0 | 0.00 | 40 | 35.70 | 35.65 | -40 | 8,679 | -0.46% |
|
| 2019/11/22 | 2 | 35.33 | 0 | 0.00 | 35.15 | 2 | 8,752 | 0.02% |
|
| 2019/11/21 | 4 | 35.99 | 0 | 0.00 | 36.00 | 4 | 8,769 | 0.05% |
|
| 2019/11/19 | 0 | 0.00 | 3 | 36.85 | 37.10 | -3 | 8,699 | -0.03% |
|
| 2019/11/18 | 0 | 0.00 | 102 | 36.70 | 36.75 | -102 | 8,677 | -1.18% |
大賣/鉅額交易
|
| 2019/11/15 | 8 | 36.63 | 13.5 | 37.86 | 36.25 | -5.5 | 8,639 | -0.06% |
|
| 2019/11/14 | 5.2 | 36.78 | 2 | 37.35 | 36.70 | 3.2 | 8,431 | 0.04% |
|
| 2019/11/13 | 0 | 0.00 | 4.2 | 38.41 | 37.80 | -4.2 | 8,297 | -0.05% |
|
| 2019/11/12 | 2 | 37.78 | 10.1 | 37.78 | 38.00 | -8.1 | 8,142 | -0.10% |
|
| 2019/11/11 | 16 | 35.92 | 26 | 35.94 | 35.95 | -10 | 7,823 | -0.13% |
|
| 2019/11/08 | 9 | 35.90 | 23 | 35.50 | 35.80 | -14 | 7,792 | -0.18% |
|
| 2019/11/07 | 2.1 | 32.88 | 5 | 32.89 | 33.40 | -2.9 | 7,242 | -0.04% |
|
| 2019/11/06 | 0 | 0.00 | 2 | 30.70 | 30.40 | -2 | 6,951 | -0.03% |
|
| 2019/11/04 | 0 | 0.00 | 2 | 30.80 | 30.80 | -2 | 7,415 | -0.03% |
|
| 2019/10/29 | 1 | 30.35 | 0 | 0.00 | 30.30 | 1 | 7,851 | 0.01% |
|
| 2019/10/28 | 1 | 30.80 | 0 | 0.00 | 30.70 | 1 | 7,960 | 0.01% |
|
| 2019/10/25 | 1 | 31.15 | 0 | 0.00 | 31.20 | 1 | 8,022 | 0.01% |
|
| 2019/10/24 | 1 | 31.15 | 0 | 0.00 | 31.70 | 1 | 8,071 | 0.01% |
|
| 2019/10/22 | 1 | 30.80 | 0 | 0.00 | 30.75 | 1 | 8,168 | 0.01% |
|
| 2019/10/21 | 6 | 31.15 | 0 | 0.00 | 31.00 | 6 | 8,206 | 0.07% |
|
| 2019/10/18 | 2 | 31.20 | 0 | 0.00 | 31.75 | 2 | 8,207 | 0.02% |
|
| 2019/10/16 | 0 | 0.00 | 1 | 30.50 | 30.80 | -1 | 8,214 | -0.01% |
|
| 2019/10/15 | 5 | 31.10 | 0 | 0.00 | 30.65 | 5 | 8,252 | 0.06% |
|
| 2019/10/09 | 2 | 32.00 | 0 | 0.00 | 32.30 | 2 | 8,148 | 0.02% |
|
| 2019/10/07 | 3 | 32.00 | 0 | 0.00 | 32.40 | 3 | 8,202 | 0.04% |
|
| 2019/10/04 | 3 | 32.25 | 1 | 32.45 | 32.30 | 2 | 8,180 | 0.02% |
|
| 2019/10/03 | 2 | 32.50 | 0 | 0.00 | 32.45 | 2 | 8,173 | 0.02% |
|
| 2019/10/01 | 0 | 0.00 | 5.1 | 32.85 | 32.95 | -5.1 | 8,163 | -0.06% |
|
| 2019/09/27 | 2 | 32.00 | 5 | 32.40 | 31.55 | -3 | 8,072 | -0.04% |
|
| 2019/09/26 | 2 | 33.30 | 0 | 0.00 | 33.45 | 2 | 7,933 | 0.03% |
|
| 2019/09/25 | 0 | 0.00 | 1 | 33.10 | 33.20 | -1 | 7,902 | -0.01% |
|
| 2019/09/24 | 0 | 0.00 | 2 | 33.50 | 33.20 | -2 | 7,911 | -0.03% |
|
| 2019/09/23 | 1 | 33.50 | 0 | 0.00 | 33.45 | 1 | 7,902 | 0.01% |
|
| 2019/09/18 | 0 | 0.00 | 13 | 33.50 | 33.30 | -13 | 7,826 | -0.17% |
|
| 2019/09/17 | 13 | 33.35 | 0 | 0.00 | 32.80 | 13 | 7,767 | 0.17% |
|
| 2019/09/12 | 1 | 33.90 | 0 | 0.00 | 34.00 | 1 | 7,669 | 0.01% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 33.20 | 33.45 | -1 | 7,566 | -0.01% |
|
| 2019/09/09 | 0 | 0.00 | 1 | 32.75 | 32.65 | -1 | 7,367 | -0.01% |
|
| 2019/09/06 | 1 | 32.80 | 11 | 32.76 | 32.90 | -10 | 7,200 | -0.14% |
|
| 2019/09/05 | 9 | 32.50 | 0 | 0.00 | 32.50 | 9 | 7,044 | 0.13% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 32.20 | 32.15 | -1 | 6,853 | -0.01% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 31.05 | 31.20 | -1 | 6,637 | -0.02% |
|
| 2019/08/30 | 0 | 0.00 | 27 | 30.80 | 30.80 | -27 | 6,613 | -0.41% |
|
| 2019/08/27 | 27 | 30.70 | 0 | 0.00 | 30.70 | 27 | 6,492 | 0.42% |
|
| 2019/08/26 | 0 | 0.00 | 2 | 30.25 | 30.25 | -2 | 6,376 | -0.03% |
|
| 2019/08/23 | 8 | 30.26 | 0 | 0.00 | 30.00 | 8 | 6,289 | 0.13% |
|
| 2019/08/21 | 3 | 30.70 | 1 | 30.80 | 30.55 | 2 | 6,268 | 0.03% |
|
| 2019/08/20 | 0 | 0.00 | 1 | 30.55 | 30.60 | -1 | 6,373 | -0.02% |
|
| 2019/08/16 | 1 | 29.65 | 0 | 0.00 | 29.60 | 1 | 6,315 | 0.02% |
|
| 2019/08/14 | 0 | 0.00 | 26.2 | 29.64 | 29.10 | -26.2 | 6,132 | -0.43% |
|
| 2019/08/13 | 26 | 29.90 | 29 | 30.05 | 29.60 | -3 | 6,004 | -0.05% |
|
| 2019/08/12 | 0 | 0.00 | 8 | 30.98 | 31.50 | -8 | 5,745 | -0.14% |
|
| 2019/08/08 | 29 | 28.60 | 2 | 28.60 | 28.95 | 27 | 5,320 | 0.51% |
|
| 2019/08/07 | 1 | 28.35 | 2.2 | 27.51 | 27.70 | -1.2 | 5,099 | -0.02% |
|
| 2019/08/06 | 0 | 0.00 | 5 | 28.10 | 28.25 | -5 | 4,788 | -0.10% |
|
| 2019/08/05 | 0 | 0.00 | 24 | 28.47 | 28.45 | -24 | 4,690 | -0.51% |
|
| 2019/08/02 | 0 | 0.00 | 3 | 27.72 | 27.80 | -3 | 4,576 | -0.07% |
|
| 2019/08/01 | 8 | 28.65 | 11 | 28.77 | 28.80 | -3 | 4,498 | -0.07% |
|
| 2019/07/31 | 0 | 0.00 | 2 | 28.98 | 28.65 | -2 | 4,485 | -0.04% |
|
| 2019/07/30 | 0 | 0.00 | 2 | 28.30 | 28.20 | -2 | 4,404 | -0.05% |
|
| 2019/07/26 | 10 | 28.00 | 11 | 28.25 | 28.20 | -1 | 4,290 | -0.02% |
|
| 2019/07/25 | 8 | 27.89 | 12 | 27.86 | 28.05 | -4 | 4,201 | -0.10% |
|
| 2019/07/24 | 0 | 0.00 | 2 | 27.53 | 27.55 | -2 | 4,103 | -0.05% |
|
| 2019/07/23 | 2 | 26.80 | 2 | 26.90 | 26.95 | 0 | 4,053 | 0.00% |
|
| 2019/07/17 | 15 | 25.90 | 0 | 0.00 | 25.90 | 15 | 3,955 | 0.38% |
|
| 2019/07/11 | 0 | 0.00 | 1 | 25.35 | 25.55 | -1 | 3,970 | -0.03% |
|
| 2019/07/10 | 0 | 0.00 | 1 | 24.95 | 25.00 | -1 | 3,965 | -0.03% |
|
| 2019/06/13 | 0.3 | 23.60 | 0 | 0.00 | 23.55 | 0.3 | 7,190 | 0.00% |
|
| 2019/05/27 | 2 | 22.93 | 0 | 0.00 | 22.35 | 2 | 8,381 | 0.02% |
|
| 2019/05/23 | 3 | 23.57 | 0 | 0.00 | 23.40 | 3 | 8,245 | 0.04% |
|
| 2019/05/09 | 0.3 | 26.05 | 0 | 0.00 | 25.95 | 0.3 | 7,945 | 0.00% |
|
| 2019/05/06 | 2 | 26.25 | 0 | 0.00 | 26.20 | 2 | 7,826 | 0.03% |
|
| 2019/05/03 | 1 | 27.30 | 1 | 27.40 | 27.35 | 0 | 7,787 | 0.00% |
|
| 2019/04/18 | 1 | 27.25 | 0 | 0.00 | 26.70 | 1 | 7,487 | 0.01% |
|
| 2019/04/16 | 0.3 | 27.50 | 0 | 0.00 | 27.60 | 0.3 | 7,380 | 0.00% |
|
| 2019/04/15 | 1 | 27.50 | 1 | 27.75 | 27.75 | 0 | 7,365 | 0.00% |
|
| 2019/04/12 | 5.7 | 27.67 | 20 | 27.65 | 27.45 | -14.3 | 7,359 | -0.19% |
|
| 2019/04/10 | 3 | 28.88 | 1.7 | 29.01 | 29.20 | 1.3 | 7,017 | 0.02% |
|
| 2019/04/09 | 23 | 28.66 | 9 | 28.72 | 29.05 | 14 | 6,887 | 0.20% |
|
| 2019/04/08 | 18 | 27.71 | 19 | 28.06 | 27.90 | -1 | 6,616 | -0.02% |
|
| 2019/04/01 | 0 | 0.00 | 1.3 | 26.94 | 26.90 | -1.3 | 6,185 | -0.02% |
|
| 2019/03/26 | 0.6 | 26.55 | 0 | 0.00 | 26.60 | 0.6 | 6,024 | 0.01% |
|
| 2019/03/25 | 1 | 26.80 | 0 | 0.00 | 26.95 | 1 | 5,894 | 0.02% |
|
| 2019/03/22 | 0 | 0.00 | 2 | 27.10 | 26.95 | -2 | 5,890 | -0.03% |
|
| 2019/03/21 | 2 | 27.15 | 17 | 27.14 | 26.95 | -15 | 5,757 | -0.26% |
|
| 2019/03/20 | 19 | 26.07 | 73 | 26.11 | 26.45 | -54 | 5,487 | -0.98% |
|
| 2019/03/19 | 42 | 25.25 | 3 | 25.27 | 25.20 | 39 | 5,169 | 0.75% |
|
| 2019/03/15 | 0 | 0.00 | 7 | 24.36 | 24.30 | -7 | 4,960 | -0.14% |
|
| 2019/03/14 | 8 | 24.01 | 0 | 0.00 | 23.90 | 8 | 4,976 | 0.16% |
|
| 2019/03/08 | 4 | 24.30 | 3 | 24.95 | 24.60 | 1 | 5,016 | 0.02% |
|
| 2019/03/05 | 0 | 0.00 | 4 | 26.40 | 25.95 | -4 | 4,473 | -0.09% |
|
| 2019/02/27 | 0 | 0.00 | 0.2 | 25.40 | 25.55 | -0.2 | 4,320 | -0.01% |
|
| 2019/01/25 | 0 | 0.00 | 3 | 25.72 | 25.50 | -3 | 5,897 | -0.05% |
|
| 2019/01/21 | 0 | 0.00 | 1 | 24.75 | 24.65 | -1 | 6,294 | -0.02% |
|
| 2019/01/11 | 0 | 0.00 | 4 | 24.33 | 24.40 | -4 | 7,153 | -0.06% |
|
| 2019/01/10 | 1 | 24.05 | 4 | 24.78 | 24.05 | -3 | 7,215 | -0.04% |
|
| 2019/01/07 | 0 | 0.00 | 0.8 | 24.70 | 24.60 | -0.8 | 7,500 | -0.01% |
|
| 2019/01/03 | 2 | 25.93 | 0 | 0.00 | 25.85 | 2 | 7,769 | 0.03% |
|
| 2018/12/28 | 0 | 0.00 | 1 | 26.10 | 26.10 | -1 | 7,853 | -0.01% |
|
| 2018/12/26 | 0 | 0.00 | 4 | 25.08 | 25.10 | -4 | 8,017 | -0.05% |
|
| 2018/12/22 | 2 | 25.60 | 0 | 0.00 | 25.70 | 2 | 8,510 | 0.02% |
|
| 2018/12/20 | 4 | 25.53 | 1 | 25.70 | 25.70 | 3 | 8,950 | 0.03% |
|
| 2018/12/17 | 22 | 26.71 | 0 | 0.00 | 26.30 | 22 | 9,002 | 0.24% |
|
| 2018/12/14 | 6 | 27.15 | 0 | 0.00 | 27.05 | 6 | 8,877 | 0.07% |
|
| 2018/12/13 | 0 | 0.00 | 6 | 28.05 | 27.80 | -6 | 8,790 | -0.07% |
|
| 2018/12/12 | 0 | 0.00 | 7 | 28.37 | 28.30 | -7 | 8,790 | -0.08% |
|
| 2018/12/11 | 2 | 28.00 | 2 | 27.95 | 27.75 | 0 | 8,667 | 0.00% |
|
| 2018/12/10 | 2 | 26.90 | 2 | 27.50 | 27.50 | 0 | 8,747 | 0.00% |
|
| 2018/12/07 | 2 | 28.10 | 4 | 27.53 | 27.30 | -2 | 8,732 | -0.02% |
|
| 2018/12/06 | 6 | 26.97 | 3 | 27.30 | 27.60 | 3 | 8,638 | 0.03% |
|
| 2018/12/05 | 7 | 27.75 | 0 | 0.00 | 27.45 | 7 | 8,530 | 0.08% |
|
| 2018/12/04 | 0 | 0.00 | 2 | 27.70 | 28.20 | -2 | 8,440 | -0.02% |
|
| 2018/12/03 | 8 | 28.40 | 0 | 0.00 | 28.05 | 8 | 8,336 | 0.10% |
|
| 2018/11/30 | 2 | 27.30 | 11 | 27.11 | 27.30 | -9 | 8,115 | -0.11% |
|
| 2018/11/28 | 1 | 26.90 | 0 | 0.00 | 26.65 | 1 | 7,944 | 0.01% |
|
| 2018/11/27 | 0 | 0.00 | 4 | 26.36 | 26.85 | -4 | 7,892 | -0.05% |
|
| 2018/11/26 | 0 | 0.00 | 1 | 25.95 | 25.80 | -1 | 7,782 | -0.01% |
|
| 2018/11/23 | 4 | 25.53 | 0 | 0.00 | 25.70 | 4 | 7,765 | 0.05% |
|
| 2018/11/22 | 5 | 26.38 | 0 | 0.00 | 26.20 | 5 | 7,691 | 0.07% |
|
| 2018/11/21 | 8 | 26.45 | 8 | 26.45 | 27.00 | 0 | 7,645 | 0.00% |
|
| 2018/11/20 | 0 | 0.00 | 14 | 26.80 | 26.55 | -14 | 7,541 | -0.19% |
|
| 2018/11/16 | 2 | 26.00 | 0 | 0.00 | 26.20 | 2 | 7,267 | 0.03% |
|
| 2018/11/15 | 0 | 26.65 | 0 | 0.00 | 26.90 | 0 | 7,149 | 0.00% |
|
| 2018/11/14 | 10 | 27.05 | 12 | 26.91 | 26.70 | -2 | 7,168 | -0.03% |
|
| 2018/11/13 | 6 | 27.20 | 1 | 27.20 | 27.20 | 5 | 7,135 | 0.07% |
|
| 2018/11/12 | 0 | 0.00 | 7 | 26.78 | 26.80 | -7 | 7,010 | -0.10% |
|
| 2018/11/09 | 0 | 0.00 | 16 | 26.00 | 26.15 | -16 | 6,859 | -0.23% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 26.00 | 25.80 | -1 | 6,755 | -0.01% |
|
| 2018/11/07 | 3 | 24.95 | 0 | 0.00 | 25.40 | 3 | 6,632 | 0.05% |
|
| 2018/11/06 | 0.6 | 25.10 | 1 | 25.40 | 25.25 | -0.4 | 6,595 | -0.01% |
|
| 2018/11/05 | 0 | 0.00 | 4 | 25.15 | 25.10 | -4 | 6,425 | -0.06% |
|
| 2018/11/02 | 1.6 | 24.76 | 2 | 24.25 | 24.60 | -0.4 | 6,305 | -0.01% |
|
| 2018/11/01 | 2 | 23.40 | 5.4 | 23.17 | 23.45 | -3.4 | 6,071 | -0.06% |
|
| 2018/10/31 | 0 | 0.00 | 5 | 21.30 | 21.35 | -5 | 5,914 | -0.08% |
|
| 2018/10/30 | 5 | 20.50 | 172 | 20.44 | 20.20 | -167 | 5,841 | -2.86% |
大賣/鉅額交易
|
| 2018/10/26 | 8 | 23.53 | 0 | 0.00 | 23.35 | 8 | 5,586 | 0.14% |
|
| 2018/10/16 | 0 | 0.00 | 2 | 23.65 | 22.85 | -2 | 5,212 | -0.04% |
|
| 2018/10/12 | 0 | 0.00 | 10 | 23.10 | 23.50 | -10 | 5,047 | -0.20% |
|
| 2018/10/11 | 1 | 22.00 | 2 | 22.40 | 22.50 | -1 | 4,911 | -0.02% |
|
| 2018/10/08 | 0 | 0.00 | 1 | 23.30 | 23.25 | -1 | 4,622 | -0.02% |
|
| 2018/10/05 | 1 | 22.55 | 35 | 23.50 | 22.60 | -34 | 4,572 | -0.74% |
|
| 2018/10/03 | 2 | 23.80 | 11 | 23.99 | 24.25 | -9 | 4,271 | -0.21% |
|
| 2018/10/02 | 1 | 24.25 | 0 | 0.00 | 23.65 | 1 | 4,050 | 0.02% |
|
| 2018/09/28 | 35 | 23.70 | 2 | 23.80 | 23.65 | 33 | 3,853 | 0.86% |
|
| 2018/09/27 | 1 | 23.50 | 0 | 0.00 | 23.50 | 1 | 3,837 | 0.03% |
|
| 2018/09/26 | 2 | 23.68 | 1 | 24.20 | 23.45 | 1 | 3,783 | 0.03% |
|
| 2018/09/25 | 0 | 0.00 | 6 | 23.54 | 23.90 | -6 | 3,659 | -0.16% |
|
| 2018/09/21 | 4 | 23.25 | 24 | 23.22 | 23.40 | -20 | 3,469 | -0.58% |
|
| 2018/09/18 | 2 | 22.50 | 5 | 22.67 | 22.60 | -3 | 3,030 | -0.10% |
|
| 2018/09/17 | 0 | 0.00 | 3 | 21.52 | 21.90 | -3 | 2,783 | -0.11% |
|
| 2018/09/12 | 2 | 20.10 | 1 | 20.30 | 20.00 | 1 | 3,180 | 0.03% |
|
| 2018/09/07 | 1 | 20.95 | 0 | 0.00 | 20.85 | 1 | 3,315 | 0.03% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 21.85 | 21.60 | -1 | 3,284 | -0.03% |
|
| 2018/09/03 | 0 | 0.00 | 1 | 20.95 | 20.90 | -1 | 3,288 | -0.03% |
|
| 2018/08/30 | 1 | 21.10 | 0 | 0.00 | 21.15 | 1 | 3,427 | 0.03% |
|
| 2018/08/20 | 1 | 21.00 | 0 | 0.00 | 20.95 | 1 | 3,938 | 0.03% |
|
| 2018/08/16 | 0 | 0.00 | 2 | 21.00 | 21.25 | -2 | 4,048 | -0.05% |
|
| 2018/08/13 | 9 | 22.27 | 0 | 0.00 | 21.75 | 9 | 4,299 | 0.21% |
|
| 2018/08/10 | 2 | 22.75 | 0 | 0.00 | 22.60 | 2 | 4,250 | 0.05% |
|
| 2018/08/06 | 1 | 23.00 | 15 | 23.15 | 23.00 | -14 | 4,307 | -0.33% |
|
| 2018/08/02 | 2 | 22.15 | 0 | 0.00 | 22.15 | 2 | 4,343 | 0.05% |
|
| 2018/07/27 | 0 | 0.00 | 11 | 22.35 | 22.40 | -11 | 4,818 | -0.23% |
|
| 2018/07/25 | 7 | 22.45 | 0 | 0.00 | 22.30 | 7 | 4,908 | 0.14% |
|
| 2018/07/23 | 0 | 0.00 | 5 | 22.13 | 22.10 | -5 | 4,981 | -0.10% |
|
| 2018/07/19 | 11 | 22.92 | 2 | 22.95 | 22.75 | 9 | 5,139 | 0.18% |
|
| 2018/07/16 | 0 | 0.00 | 2 | 22.40 | 22.40 | -2 | 5,306 | -0.04% |
|
| 2018/07/12 | 0 | 0.00 | 3 | 22.73 | 22.35 | -3 | 5,446 | -0.06% |
|
| 2018/07/11 | 0 | 0.00 | 7 | 21.95 | 21.80 | -7 | 5,444 | -0.13% |
|
| 2018/07/09 | 5 | 21.65 | 0 | 0.00 | 21.65 | 5 | 5,525 | 0.09% |
|
| 2018/07/06 | 2 | 21.10 | 1 | 21.30 | 21.30 | 1 | 5,541 | 0.02% |
|
| 2018/07/05 | 2.5 | 21.37 | 0 | 0.00 | 21.30 | 2.5 | 5,561 | 0.04% |
|
| 2018/07/04 | 3 | 22.32 | 0 | 0.00 | 22.15 | 3 | 5,542 | 0.05% |
|
| 2018/07/03 | 6 | 23.13 | 7 | 23.15 | 22.55 | -1 | 5,535 | -0.02% |
|
| 2018/06/29 | 0 | 0.00 | 1 | 23.35 | 23.05 | -1 | 5,572 | -0.02% |
|
| 2018/06/28 | 7 | 23.40 | 0 | 0.00 | 23.05 | 7 | 5,562 | 0.13% |
|
| 2018/06/27 | 0 | 0.00 | 6 | 23.38 | 23.30 | -6 | 5,630 | -0.11% |
|
| 2018/06/26 | 5 | 23.65 | 3 | 23.15 | 23.55 | 2 | 5,699 | 0.04% |
|
| 2018/06/25 | 7 | 24.00 | 3 | 24.07 | 23.55 | 4 | 5,702 | 0.07% |
|
| 2018/06/22 | 7 | 23.09 | 6 | 23.78 | 24.80 | 1 | 5,558 | 0.02% |
|
| 2018/06/19 | 2 | 22.40 | 0 | 0.00 | 22.85 | 2 | 5,356 | 0.04% |
|
| 2018/06/15 | 0.3 | 23.20 | 3 | 23.17 | 23.20 | -2.7 | 5,359 | -0.05% |
|
| 2018/06/12 | 0 | 0.00 | 1 | 23.50 | 23.00 | -1 | 5,734 | -0.02% |
|
| 2018/06/07 | 0 | 0.00 | 2 | 22.90 | 22.75 | -2 | 5,763 | -0.03% |
|
| 2018/06/06 | 0 | 0.00 | 2 | 22.60 | 22.65 | -2 | 5,743 | -0.03% |
|
| 2018/05/31 | 0 | 0.00 | 7 | 22.00 | 22.00 | -7 | 5,661 | -0.12% |
|
| 2018/05/30 | 0 | 0.00 | 2 | 21.95 | 22.00 | -2 | 5,602 | -0.04% |
|
| 2018/05/28 | 0 | 0.00 | 2 | 21.80 | 21.75 | -2 | 5,515 | -0.04% |
|
| 2018/05/25 | 4 | 21.80 | 5 | 21.94 | 21.70 | -1 | 5,514 | -0.02% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 21.55 | 21.70 | -1 | 5,436 | -0.02% |
|
| 2018/05/23 | 0.2 | 21.45 | 0 | 0.00 | 21.35 | 0.2 | 5,424 | 0.00% |
|
| 2018/05/22 | 66 | 21.97 | 40 | 21.75 | 21.60 | 26 | 5,416 | 0.48% |
|
| 2018/05/21 | 6 | 21.40 | 0 | 0.00 | 21.95 | 6 | 5,258 | 0.11% |
|
| 2018/05/18 | 1 | 20.70 | 1 | 20.75 | 20.75 | 0 | 5,210 | 0.00% |
|
| 2018/05/17 | 0 | 0.00 | 1 | 21.10 | 20.75 | -1 | 5,240 | -0.02% |
|
| 2018/05/15 | 2 | 21.15 | 0 | 0.00 | 21.10 | 2 | 5,266 | 0.04% |
|
| 2018/05/14 | 0 | 0.00 | 20 | 21.55 | 21.40 | -20 | 5,442 | -0.37% |
|
| 2018/05/09 | 32 | 22.15 | 2 | 22.25 | 22.25 | 30 | 5,354 | 0.56% |
|
| 2018/05/08 | 10 | 22.00 | 3 | 22.00 | 22.05 | 7 | 5,160 | 0.14% |
|
| 2018/05/02 | 0 | 0.00 | 2 | 21.15 | 20.95 | -2 | 5,090 | -0.04% |
|
| 2018/04/25 | 3 | 19.72 | 0 | 0.00 | 20.55 | 3 | 5,055 | 0.06% |
|
| 2018/04/24 | 22 | 20.93 | 0 | 0.00 | 20.95 | 22 | 4,979 | 0.44% |
|
| 2018/04/20 | 2 | 22.00 | 0 | 0.00 | 22.05 | 2 | 5,095 | 0.04% |
|
| 2018/04/19 | 3 | 22.15 | 0 | 0.00 | 22.30 | 3 | 5,031 | 0.06% |
|
| 2018/04/18 | 2 | 22.65 | 0 | 0.00 | 22.60 | 2 | 4,983 | 0.04% |
|
| 2018/04/02 | 0 | 0.00 | 2 | 24.15 | 23.85 | -2 | 5,155 | -0.04% |
|
| 2018/03/31 | 10 | 24.10 | 4 | 24.18 | 24.05 | 6 | 5,160 | 0.12% |
|
| 2018/03/30 | 0 | 0.00 | 4 | 23.73 | 23.85 | -4 | 5,157 | -0.08% |
|
| 2018/03/29 | 23 | 23.03 | 8 | 23.22 | 23.05 | 15 | 5,105 | 0.29% |
|
| 2018/03/28 | 40 | 23.48 | 1 | 23.65 | 23.30 | 39 | 4,980 | 0.78% |
|
| 2018/03/26 | 21 | 23.50 | 0 | 0.00 | 23.40 | 21 | 4,863 | 0.43% |
|
| 2018/03/23 | 3 | 23.50 | 0 | 0.00 | 23.70 | 3 | 4,814 | 0.06% |
|
| 2018/03/22 | 2 | 24.75 | 1 | 24.50 | 24.35 | 1 | 4,761 | 0.02% |
|
| 2018/03/21 | 3 | 24.73 | 0 | 0.00 | 24.65 | 3 | 4,805 | 0.06% |
|
| 2018/03/20 | 1 | 24.95 | 6 | 24.85 | 24.85 | -5 | 5,135 | -0.10% |
|
| 2018/03/19 | 3 | 25.17 | 0 | 0.00 | 25.05 | 3 | 5,212 | 0.06% |
|
| 2018/03/16 | 26 | 25.89 | 5 | 26.10 | 25.70 | 21 | 5,125 | 0.41% |
|
| 2018/03/13 | 10 | 26.35 | 0 | 0.00 | 26.20 | 10 | 5,199 | 0.19% |
|
| 2018/03/12 | 0 | 0.00 | 1 | 26.55 | 26.50 | -1 | 5,211 | -0.02% |
|
| 2018/03/05 | 1 | 25.25 | 0 | 0.00 | 25.20 | 1 | 6,189 | 0.02% |
|
| 2018/03/01 | 0 | 0.00 | 2 | 25.50 | 25.55 | -2 | 6,259 | -0.03% |
|
| 2018/02/27 | 0 | 0.00 | 1 | 25.20 | 25.20 | -1 | 6,381 | -0.02% |
|
| 2018/02/23 | 0 | 0.00 | 1 | 25.15 | 25.10 | -1 | 6,483 | -0.02% |
|
| 2018/02/22 | 4 | 24.68 | 3 | 24.75 | 24.75 | 1 | 6,560 | 0.02% |
|
| 2018/02/21 | 7 | 24.25 | 8.1 | 24.39 | 24.35 | -1.1 | 6,604 | -0.02% |
|
| 2018/02/12 | 2 | 23.75 | 2 | 23.55 | 23.50 | 0 | 6,677 | 0.00% |
|
| 2018/02/08 | 0 | 0.00 | 10 | 24.50 | 24.30 | -10 | 6,911 | -0.14% |
|
| 2018/02/07 | 10 | 24.50 | 1 | 24.70 | 24.50 | 9 | 7,146 | 0.13% |
|
| 2018/02/06 | 4 | 23.96 | 8 | 24.04 | 23.75 | -4 | 7,212 | -0.06% |
|
| 2018/02/05 | 0 | 0.00 | 1 | 26.15 | 26.15 | -1 | 7,178 | -0.01% |
|
| 2018/02/02 | 4 | 26.50 | 0 | 0.00 | 26.60 | 4 | 7,402 | 0.05% |
|
| 2018/02/01 | 0 | 0.00 | 10 | 26.75 | 26.60 | -10 | 7,511 | -0.13% |
|
| 2018/01/30 | 2 | 26.90 | 0 | 0.00 | 26.90 | 2 | 7,702 | 0.03% |
|
| 2018/01/22 | 0 | 0.00 | 6 | 26.80 | 26.75 | -6 | 8,664 | -0.07% |
|
| 2018/01/17 | 3 | 27.08 | 0 | 0.00 | 27.05 | 3 | 9,505 | 0.03% |
|
| 2018/01/16 | 5 | 27.00 | 6 | 27.19 | 27.30 | -1 | 9,568 | -0.01% |
|
| 2018/01/12 | 0 | 0.00 | 10 | 26.33 | 26.25 | -10 | 9,622 | -0.10% |
|
| 2018/01/10 | 1 | 26.10 | 0 | 0.00 | 26.05 | 1 | 9,769 | 0.01% |
|
| 2018/01/05 | 2 | 26.95 | 0 | 0.00 | 26.90 | 2 | 10,569 | 0.02% |
|
| 2018/01/04 | 15 | 27.13 | 4 | 27.24 | 27.05 | 11 | 10,909 | 0.10% |
|
| 2018/01/03 | 8 | 26.70 | 0 | 0.00 | 26.65 | 8 | 11,278 | 0.07% |
|