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-大甲 券商分點個股進出
群益金鼎-大甲 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/06 | 3 | 47.33 | 0 | 0.00 | 46.85 | 3 | 7,527 | 0.04% |
|
| 2024/05/03 | 8 | 47.56 | 5 | 46.28 | 46.45 | 3 | 7,470 | 0.04% |
|
| 2024/05/02 | 3 | 47.85 | 4 | 48.75 | 47.80 | -1 | 7,408 | -0.01% |
|
| 2024/04/29 | 11.3 | 50.10 | 6 | 49.67 | 49.70 | 5.3 | 7,309 | 0.07% |
|
| 2024/04/26 | 34 | 50.66 | 6 | 50.47 | 50.70 | 28 | 7,153 | 0.39% |
|
| 2024/04/25 | 0 | 0.00 | 6 | 48.17 | 47.45 | -6 | 6,791 | -0.09% |
|
| 2024/04/24 | 15 | 47.75 | 11 | 47.41 | 47.45 | 4 | 6,692 | 0.06% |
|
| 2024/04/23 | 1 | 44.60 | 0 | 0.00 | 45.00 | 1 | 6,567 | 0.02% |
|
| 2024/04/22 | 1 | 43.50 | 1 | 43.80 | 43.60 | 0 | 6,514 | 0.00% |
|
| 2024/04/19 | 0 | 0.00 | 10 | 43.80 | 43.95 | -10 | 6,471 | -0.15% |
|
| 2024/04/18 | 3 | 46.63 | 7 | 46.77 | 46.40 | -4 | 6,370 | -0.06% |
|
| 2024/04/17 | 27 | 47.51 | 2 | 47.60 | 47.65 | 25 | 6,310 | 0.40% |
|
| 2024/04/16 | 4 | 46.74 | 13 | 46.12 | 46.40 | -9 | 6,251 | -0.14% |
|
| 2024/04/15 | 5 | 48.35 | 10 | 48.89 | 48.20 | -5 | 6,159 | -0.08% |
|
| 2024/04/12 | 34 | 50.95 | 19 | 50.62 | 50.20 | 15 | 6,060 | 0.25% |
|
| 2024/04/11 | 23 | 51.20 | 14 | 51.36 | 50.00 | 9 | 5,920 | 0.15% |
|
| 2024/04/10 | 60 | 55.83 | 47 | 54.88 | 55.20 | 13 | 5,637 | 0.23% |
|
| 2024/04/09 | 14 | 52.74 | 23 | 53.70 | 53.70 | -9 | 4,978 | -0.18% |
|
| 2024/04/08 | 6 | 48.19 | 11 | 48.49 | 48.90 | -5 | 4,446 | -0.11% |
|
| 2024/04/03 | 7 | 47.11 | 7 | 47.04 | 46.70 | 0 | 4,212 | 0.00% |
|
| 2024/04/02 | 13 | 47.42 | 12 | 47.64 | 47.65 | 1 | 4,148 | 0.02% |
|
| 2024/04/01 | 14 | 47.63 | 8 | 47.55 | 47.10 | 6 | 4,060 | 0.15% |
|
| 2024/03/29 | 23 | 48.16 | 42 | 47.48 | 46.55 | -19 | 3,885 | -0.49% |
|
| 2024/03/28 | 5 | 48.08 | 1 | 47.90 | 47.00 | 4 | 3,775 | 0.11% |
|
| 2024/03/27 | 44 | 48.17 | 22 | 49.02 | 47.90 | 22 | 3,638 | 0.60% |
|
| 2024/03/26 | 11 | 46.97 | 41 | 46.96 | 45.55 | -30 | 3,117 | -0.96% |
|
| 2024/03/25 | 54 | 47.45 | 50 | 46.84 | 46.60 | 4 | 2,855 | 0.14% |
|
| 2024/03/22 | 8 | 43.45 | 14 | 43.61 | 45.85 | -6 | 2,418 | -0.25% |
|
| 2024/03/21 | 28 | 41.66 | 12 | 41.70 | 41.70 | 16 | 2,151 | 0.74% |
|
| 2024/03/20 | 6 | 42.75 | 5 | 42.00 | 42.00 | 1 | 2,095 | 0.05% |
|
| 2024/03/19 | 17 | 42.82 | 13 | 42.73 | 42.10 | 4 | 1,948 | 0.21% |
|
| 2024/03/18 | 4 | 39.40 | 6 | 40.22 | 40.45 | -2 | 1,545 | -0.13% |
|
| 2024/03/14 | 0 | 0.00 | 3 | 39.03 | 38.60 | -3 | 1,418 | -0.21% |
|
| 2024/03/13 | 6 | 41.13 | 17 | 40.85 | 39.65 | -11 | 1,389 | -0.79% |
|
| 2024/03/12 | 0 | 0.00 | 2 | 37.73 | 38.80 | -2 | 1,190 | -0.17% |
|
| 2024/03/08 | 0 | 0.00 | 1 | 38.30 | 38.05 | -1 | 1,160 | -0.09% |
|
| 2024/03/07 | 11 | 40.16 | 10 | 39.55 | 39.20 | 1 | 1,124 | 0.09% |
|
| 2024/03/06 | 4 | 40.60 | 2 | 40.90 | 40.05 | 2 | 1,084 | 0.18% |
|
| 2024/03/05 | 1 | 39.35 | 4 | 39.10 | 39.00 | -3 | 942 | -0.32% |
|
| 2024/03/04 | 15 | 40.04 | 0 | 0.00 | 40.00 | 15 | 905 | 1.66% |
|
| 2024/03/01 | 0 | 0.00 | 1 | 39.75 | 39.45 | -1 | 767 | -0.13% |
|
| 2024/02/26 | 10 | 38.65 | 0 | 0.00 | 38.40 | 10 | 663 | 1.51% |
|
| 2024/02/23 | 6 | 39.13 | 20 | 38.71 | 38.25 | -14 | 641 | -2.18% |
|
| 2024/02/22 | 1 | 39.20 | 5 | 38.91 | 40.00 | -4 | 544 | -0.73% |
|
| 2024/02/21 | 1 | 37.10 | 0 | 0.00 | 37.40 | 1 | 420 | 0.24% |
|
| 2024/02/19 | 1 | 37.50 | 0 | 0.00 | 37.40 | 1 | 396 | 0.25% |
|
| 2024/02/16 | 2 | 37.38 | 10 | 37.30 | 37.30 | -8 | 400 | -2.00% |
|
| 2024/02/15 | 11 | 38.10 | 2.1 | 37.49 | 38.25 | 8.9 | 383 | 2.31% |
|
| 2024/01/29 | 1 | 36.40 | 0 | 0.00 | 36.40 | 1 | 325 | 0.31% |
|
| 2024/01/26 | 0 | 0.00 | 2 | 36.65 | 36.40 | -2 | 325 | -0.63% |
|
| 2024/01/25 | 0 | 0.00 | 0 | 36.75 | 36.40 | 0 | 323 | -0.01% |
|
| 2024/01/24 | 0 | 0.00 | 0.1 | 36.53 | 36.55 | -0.1 | 325 | -0.02% |
|
| 2024/01/18 | 5 | 35.80 | 0 | 0.00 | 35.70 | 5 | 346 | 1.44% |
|
| 2024/01/17 | 0 | 0.00 | 1 | 35.90 | 35.80 | -1 | 378 | -0.26% |
|
| 2024/01/03 | 1 | 35.95 | 0 | 0.00 | 35.90 | 1 | 477 | 0.21% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 36.25 | 36.00 | -1 | 475 | -0.21% |
|
| 2023/12/28 | 1 | 35.95 | 0 | 0.00 | 36.00 | 1 | 477 | 0.21% |
|
| 2023/12/27 | 0 | 0.00 | 1 | 36.05 | 36.00 | -1 | 482 | -0.21% |
|
| 2023/12/25 | 3 | 35.52 | 0 | 0.00 | 35.50 | 3 | 483 | 0.62% |
|
| 2023/12/22 | 0.1 | 36.00 | 0 | 0.00 | 35.90 | 0.1 | 473 | 0.02% |
|
| 2023/12/20 | 0.1 | 36.07 | 0 | 0.00 | 36.00 | 0.1 | 484 | 0.03% |
|
| 2023/12/14 | 1 | 36.10 | 0 | 0.00 | 36.10 | 1 | 496 | 0.20% |
|
| 2023/12/07 | 1 | 36.15 | 0 | 0.00 | 36.15 | 1 | 543 | 0.19% |
|
| 2023/11/27 | 0 | 36.30 | 0 | 0.00 | 36.30 | 0 | 799 | 0.00% |
|
| 2023/11/24 | 0 | 0.00 | 1 | 36.50 | 36.50 | -1 | 833 | -0.12% |
|
| 2023/11/20 | 5 | 36.65 | 0 | 0.00 | 36.65 | 5 | 914 | 0.55% |
|
| 2023/11/10 | 6 | 35.69 | 0 | 0.00 | 35.65 | 6 | 948 | 0.63% |
|
| 2023/11/02 | 1 | 37.35 | 4 | 37.30 | 37.30 | -3 | 1,141 | -0.26% |
|
| 2023/11/01 | 5 | 36.80 | 0 | 0.00 | 37.00 | 5 | 1,378 | 0.36% |
|
| 2023/10/20 | 5 | 37.85 | 0 | 0.00 | 37.75 | 5 | 1,651 | 0.30% |
|
| 2023/10/17 | 5 | 39.05 | 0 | 0.00 | 38.85 | 5 | 1,690 | 0.30% |
|
| 2023/10/16 | 3 | 38.45 | 0 | 0.00 | 38.90 | 3 | 1,684 | 0.18% |
|
| 2023/10/13 | 8 | 39.20 | 0 | 0.00 | 39.00 | 8 | 1,679 | 0.48% |
|
| 2023/09/22 | 0 | 0.00 | 0 | 38.50 | 38.50 | 0 | 1,653 | 0.00% |
|
| 2023/09/19 | 2 | 39.08 | 1 | 38.90 | 38.90 | 1 | 1,637 | 0.06% |
|
| 2023/09/11 | 1 | 39.70 | 1 | 40.15 | 40.00 | 0 | 1,574 | 0.00% |
|
| 2023/09/08 | 1 | 40.70 | 2 | 41.40 | 41.25 | -1 | 1,556 | -0.06% |
|
| 2023/09/07 | 1 | 41.60 | 2 | 41.25 | 41.25 | -1 | 1,541 | -0.06% |
|
| 2023/09/06 | 1 | 42.05 | 1 | 42.00 | 42.00 | 0 | 1,522 | 0.00% |
|
| 2023/09/05 | 2 | 41.88 | 8 | 42.07 | 42.10 | -6 | 1,501 | -0.40% |
|
| 2023/09/04 | 2 | 40.45 | 4 | 41.16 | 41.00 | -2 | 1,416 | -0.14% |
|
| 2023/08/29 | 0 | 0.00 | 5 | 39.05 | 38.95 | -5 | 1,291 | -0.39% |
|
| 2023/08/28 | 5 | 38.70 | 0 | 0.00 | 38.80 | 5 | 1,278 | 0.39% |
|
| 2023/08/24 | 0 | 0.00 | 1 | 38.95 | 38.45 | -1 | 1,254 | -0.08% |
|
| 2023/08/21 | 0 | 0.00 | 2 | 37.15 | 37.00 | -2 | 1,193 | -0.17% |
|
| 2023/08/17 | 1 | 37.10 | 1 | 37.60 | 37.40 | 0 | 1,175 | 0.00% |
|
| 2023/08/16 | 1 | 37.20 | 0 | 0.00 | 37.05 | 1 | 1,158 | 0.09% |
|
| 2023/08/15 | 0 | 0.00 | 2 | 37.90 | 37.60 | -2 | 1,143 | -0.17% |
|
| 2023/08/11 | 1 | 38.90 | 0 | 0.00 | 38.75 | 1 | 1,112 | 0.09% |
|
| 2023/08/10 | 1 | 39.40 | 2 | 39.53 | 39.50 | -1 | 1,096 | -0.09% |
|
| 2023/08/09 | 1 | 41.15 | 0 | 0.00 | 41.40 | 1 | 1,059 | 0.09% |
|
| 2023/08/08 | 1 | 42.50 | 0 | 0.00 | 42.40 | 1 | 1,023 | 0.10% |
|
| 2023/08/07 | 6 | 43.13 | 3 | 43.07 | 43.00 | 3 | 936 | 0.32% |
|
| 2023/08/04 | 0 | 0.00 | 3.1 | 40.73 | 40.85 | -3.1 | 697 | -0.44% |
|
| 2023/07/31 | 3 | 39.83 | 1 | 39.20 | 39.00 | 2 | 557 | 0.36% |
|
| 2023/07/28 | 0 | 0.00 | 2 | 39.15 | 39.25 | -2 | 533 | -0.37% |
|
| 2023/07/26 | 1 | 39.00 | 0 | 0.00 | 39.20 | 1 | 499 | 0.20% |
|
| 2023/07/25 | 3 | 39.27 | 2.1 | 39.94 | 39.20 | 1 | 446 | 0.21% |
|
| 2023/07/24 | 0 | 0.00 | 27 | 38.51 | 38.70 | -27 | 352 | -7.66% |
|
| 2023/07/21 | 0.1 | 36.45 | 0 | 0.00 | 36.35 | 0.1 | 273 | 0.04% |
|
| 2023/06/27 | 1 | 37.75 | 0 | 0.00 | 37.80 | 1 | 218 | 0.46% |
|
| 2023/06/19 | 10 | 38.48 | 1 | 38.95 | 38.40 | 9 | 219 | 4.11% |
|
| 2023/06/14 | 0 | 0.00 | 1.1 | 37.97 | 37.90 | -1.1 | 217 | -0.51% |
|
| 2023/06/13 | 1 | 37.25 | 0 | 0.00 | 37.30 | 1 | 218 | 0.46% |
|
| 2023/05/17 | 0 | 0.00 | 1 | 36.95 | 37.15 | -1 | 254 | -0.39% |
|
| 2023/05/16 | 1 | 36.00 | 0 | 0.00 | 36.35 | 1 | 250 | 0.40% |
|
| 2023/05/15 | 1.1 | 36.82 | 0 | 0.00 | 36.55 | 1.1 | 238 | 0.48% |
|
| 2023/04/27 | 0 | 0.00 | 5 | 37.75 | 37.75 | -5 | 230 | -2.17% |
|
| 2023/04/10 | 5 | 38.05 | 0 | 0.00 | 38.00 | 5 | 221 | 2.26% |
|
| 2023/03/29 | 1 | 37.70 | 0 | 0.00 | 37.75 | 1 | 221 | 0.45% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 37.85 | 37.85 | -1 | 224 | -0.44% |
|
| 2023/03/27 | 1 | 37.90 | 0 | 0.00 | 37.95 | 1 | 223 | 0.45% |
|
| 2023/03/22 | 0 | 0.00 | 2 | 38.08 | 38.10 | -2 | 235 | -0.85% |
|
| 2023/03/20 | 1 | 37.20 | 0 | 0.00 | 37.35 | 1 | 319 | 0.31% |
|
| 2023/03/17 | 1 | 37.60 | 0 | 0.00 | 37.60 | 1 | 405 | 0.25% |
|
| 2023/03/16 | 2 | 37.70 | 0 | 0.00 | 37.55 | 2 | 402 | 0.50% |
|
| 2023/03/15 | 3 | 38.20 | 0 | 0.00 | 38.15 | 3 | 394 | 0.76% |
|
| 2023/03/13 | 2 | 38.50 | 0 | 0.00 | 38.80 | 2 | 385 | 0.52% |
|
| 2023/03/10 | 0 | 0.00 | 1 | 39.15 | 39.15 | -1 | 381 | -0.26% |
|
| 2023/03/09 | 0 | 0.00 | 1 | 39.65 | 39.60 | -1 | 382 | -0.26% |
|
| 2023/03/06 | 0 | 0.00 | 3 | 39.25 | 39.40 | -3 | 366 | -0.82% |
|
| 2023/03/01 | 1 | 38.95 | 0 | 0.00 | 39.05 | 1 | 360 | 0.28% |
|
| 2023/02/22 | 2 | 39.10 | 0 | 0.00 | 39.20 | 2 | 355 | 0.56% |
|
| 2023/02/21 | 0 | 39.90 | 2 | 39.53 | 39.35 | -2 | 354 | -0.56% |
|
| 2023/02/20 | 1 | 39.00 | 0 | 0.00 | 39.25 | 1 | 347 | 0.29% |
|
| 2023/02/13 | 1 | 38.60 | 0 | 0.00 | 39.00 | 1 | 353 | 0.28% |
|
| 2023/02/10 | 3 | 38.85 | 0 | 0.00 | 39.00 | 3 | 355 | 0.84% |
|
| 2023/02/08 | 1 | 39.20 | 0 | 0.00 | 39.25 | 1 | 353 | 0.28% |
|
| 2023/02/02 | 0 | 0.00 | 1 | 39.05 | 39.15 | -1 | 349 | -0.29% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 38.15 | 38.00 | -1 | 356 | -0.28% |
|
| 2022/12/30 | 0 | 0.00 | 2 | 38.05 | 37.85 | -2 | 358 | -0.56% |
|
| 2022/12/28 | 4 | 38.08 | 0 | 0.00 | 38.15 | 4 | 357 | 1.12% |
|
| 2022/12/20 | 0 | 0.00 | 1 | 38.10 | 38.15 | -1 | 365 | -0.27% |
|
| 2022/12/19 | 1 | 38.70 | 0 | 0.00 | 38.50 | 1 | 368 | 0.27% |
|
| 2022/12/15 | 1 | 39.00 | 0 | 0.00 | 39.00 | 1 | 363 | 0.28% |
|
| 2022/12/12 | 5 | 40.00 | 0 | 0.00 | 40.00 | 5 | 347 | 1.44% |
|
| 2022/12/09 | 0 | 0.00 | 2 | 40.00 | 40.85 | -2 | 279 | -0.71% |
|
| 2022/12/06 | 1 | 37.75 | 0 | 0.00 | 37.70 | 1 | 192 | 0.52% |
|
| 2022/12/01 | 0 | 0.00 | 2 | 38.10 | 38.10 | -2 | 193 | -1.03% |
|
| 2022/11/23 | 2 | 37.43 | 0 | 0.00 | 37.60 | 2 | 195 | 1.02% |
|
| 2022/11/14 | 0 | 0.00 | 1 | 37.45 | 37.45 | -1 | 199 | -0.50% |
|
| 2022/11/09 | 0 | 0.00 | 1 | 37.25 | 37.35 | -1 | 199 | -0.50% |
|
| 2022/10/31 | 1 | 36.00 | 0 | 0.00 | 36.05 | 1 | 221 | 0.45% |
|
| 2022/10/18 | 1 | 36.55 | 0 | 0.00 | 36.60 | 1 | 224 | 0.44% |
|
| 2022/10/13 | 1 | 36.10 | 0 | 0.00 | 35.75 | 1 | 231 | 0.43% |
|
| 2022/10/07 | 1 | 37.70 | 0 | 0.00 | 37.70 | 1 | 230 | 0.43% |
|
| 2022/10/05 | 1 | 38.15 | 0 | 0.00 | 38.00 | 1 | 230 | 0.43% |
|
| 2022/09/20 | 3 | 39.95 | 1 | 40.45 | 40.15 | 2 | 256 | 0.78% |
|
| 2022/09/02 | 1 | 39.60 | 0 | 0.00 | 39.55 | 1 | 273 | 0.37% |
|
| 2022/08/24 | 0 | 0.00 | 2 | 40.25 | 40.20 | -2 | 267 | -0.75% |
|
| 2022/08/23 | 1 | 39.85 | 1 | 40.10 | 40.00 | 0 | 266 | 0.00% |
|
| 2022/08/19 | 0 | 0.00 | 1 | 40.45 | 40.40 | -1 | 261 | -0.38% |
|
| 2022/08/17 | 1 | 39.95 | 0 | 0.00 | 40.00 | 1 | 260 | 0.38% |
|
| 2022/08/15 | 0 | 0.00 | 0 | 40.05 | 40.10 | 0 | 256 | 0.00% |
|
| 2022/08/12 | 0 | 0.00 | 3 | 39.85 | 39.90 | -3 | 251 | -1.19% |
|
| 2022/08/11 | 0 | 0.00 | 0.2 | 39.00 | 39.25 | -0.2 | 241 | -0.08% |
|
| 2022/08/03 | 0 | 37.90 | 0 | 0.00 | 37.60 | 0 | 242 | 0.00% |
|
| 2022/07/28 | 1 | 38.45 | 0 | 0.00 | 38.20 | 1 | 247 | 0.40% |
|
| 2022/07/25 | 0 | 0.00 | 1 | 38.50 | 38.35 | -1 | 245 | -0.41% |
|
| 2022/07/20 | 1 | 37.90 | 0 | 0.00 | 37.50 | 1 | 247 | 0.40% |
|
| 2022/07/01 | 1 | 38.40 | 0 | 0.00 | 38.35 | 1 | 253 | 0.40% |
|
| 2022/06/22 | 0 | 0.00 | 0.3 | 39.60 | 39.05 | -0.3 | 231 | -0.13% |
|
| 2022/05/10 | 3 | 39.70 | 0.8 | 39.50 | 39.95 | 2.2 | 329 | 0.67% |
|
| 2022/04/21 | 1 | 40.95 | 0 | 0.00 | 40.90 | 1 | 376 | 0.27% |
|
| 2022/03/24 | 4 | 41.10 | 0 | 0.00 | 41.05 | 4 | 643 | 0.62% |
|
| 2022/03/14 | 0 | 0.00 | 3 | 41.25 | 41.30 | -3 | 638 | -0.47% |
|
| 2022/03/10 | 0 | 0.00 | 1 | 41.25 | 41.20 | -1 | 641 | -0.16% |
|
| 2022/03/09 | 1 | 40.25 | 0 | 0.00 | 40.45 | 1 | 643 | 0.16% |
|
| 2022/02/25 | 2 | 41.60 | 0 | 0.00 | 41.85 | 2 | 799 | 0.25% |
|
| 2022/02/24 | 1 | 41.70 | 0 | 0.00 | 41.65 | 1 | 808 | 0.12% |
|
| 2022/01/20 | 0 | 0.00 | 2 | 43.25 | 43.60 | -2 | 849 | -0.24% |
|
| 2022/01/13 | 2 | 43.35 | 0 | 0.00 | 43.30 | 2 | 837 | 0.24% |
|
| 2022/01/10 | 0 | 0.00 | 1 | 42.75 | 43.30 | -1 | 842 | -0.12% |
|
| 2022/01/06 | 0 | 0.00 | 0.2 | 43.40 | 43.40 | -0.2 | 851 | -0.02% |
|
| 2022/01/05 | 0 | 0.00 | 18 | 43.90 | 43.70 | -18 | 844 | -2.13% |
|
| 2022/01/03 | 1 | 44.85 | 1 | 45.70 | 44.85 | 0 | 807 | 0.00% |
|
| 2021/12/30 | 0 | 0.00 | 2 | 43.58 | 43.75 | -2 | 681 | -0.29% |
|
| 2021/12/29 | 1 | 43.30 | 1 | 43.45 | 43.40 | 0 | 657 | 0.00% |
|
| 2021/12/27 | 0 | 0.00 | 3 | 42.33 | 42.25 | -3 | 642 | -0.47% |
|
| 2021/12/14 | 2 | 41.75 | 0 | 0.00 | 41.75 | 2 | 702 | 0.28% |
|
| 2021/12/03 | 1 | 41.90 | 0 | 0.00 | 41.95 | 1 | 795 | 0.13% |
|
| 2021/12/02 | 1 | 41.90 | 0 | 0.00 | 41.95 | 1 | 793 | 0.13% |
|
| 2021/11/26 | 0 | 0.00 | 24 | 42.21 | 42.20 | -24 | 783 | -3.06% |
|
| 2021/11/25 | 32 | 45.29 | 8 | 45.20 | 43.20 | 24 | 766 | 3.13% |
|
| 2021/11/24 | 0 | 0.00 | 2 | 44.35 | 44.45 | -2 | 645 | -0.31% |
|
| 2021/11/16 | 0 | 0.00 | 20 | 43.80 | 43.80 | -20 | 632 | -3.16% |
|
| 2021/11/15 | 0 | 0.00 | 20 | 43.44 | 43.55 | -20 | 634 | -3.15% |
|
| 2021/11/12 | 4 | 43.15 | 0 | 0.00 | 42.90 | 4 | 636 | 0.63% |
|
| 2021/11/10 | 0 | 0.00 | 1.1 | 43.64 | 43.55 | -1.1 | 665 | -0.16% |
|
| 2021/11/05 | 0 | 0.00 | 1.1 | 42.90 | 42.90 | -1.1 | 673 | -0.16% |
|
| 2021/11/03 | 0 | 0.00 | 20 | 41.75 | 41.80 | -20 | 665 | -3.01% |
|
| 2021/11/01 | 0 | 0.00 | 1 | 42.05 | 41.95 | -1 | 692 | -0.14% |
|
| 2021/10/29 | 4 | 41.80 | 0 | 0.00 | 41.80 | 4 | 691 | 0.58% |
|
| 2021/10/26 | 2 | 41.60 | 0 | 0.00 | 41.55 | 2 | 733 | 0.27% |
|
| 2021/10/25 | 0 | 0.00 | 1 | 41.50 | 41.50 | -1 | 737 | -0.14% |
|
| 2021/10/22 | 0 | 0.00 | 1 | 41.50 | 41.50 | -1 | 751 | -0.13% |
|
| 2021/10/20 | 1 | 41.55 | 0 | 0.00 | 41.50 | 1 | 772 | 0.13% |
|
| 2021/10/19 | 2 | 41.28 | 0 | 0.00 | 41.40 | 2 | 784 | 0.25% |
|
| 2021/10/18 | 1 | 41.05 | 0 | 0.00 | 40.95 | 1 | 783 | 0.13% |
|
| 2021/10/15 | 0 | 0.00 | 4 | 41.94 | 42.40 | -4 | 782 | -0.51% |
|
| 2021/10/13 | 12 | 40.09 | 0 | 0.00 | 40.00 | 12 | 780 | 1.54% |
|
| 2021/10/12 | 39 | 40.17 | 0 | 0.00 | 40.20 | 39 | 792 | 4.92% |
|
| 2021/10/01 | 1 | 40.80 | 1 | 40.75 | 40.80 | 0 | 860 | 0.00% |
|
| 2021/09/29 | 1 | 42.40 | 0 | 0.00 | 42.05 | 1 | 862 | 0.12% |
|
| 2021/09/17 | 1 | 42.40 | 0 | 0.00 | 42.40 | 1 | 873 | 0.11% |
|
| 2021/09/14 | 0 | 0.00 | 2 | 41.88 | 41.85 | -2 | 887 | -0.23% |
|
| 2021/09/13 | 1 | 42.10 | 0 | 0.00 | 42.20 | 1 | 897 | 0.11% |
|
| 2021/09/10 | 1 | 42.75 | 2 | 43.10 | 42.65 | -1 | 905 | -0.11% |
|
| 2021/09/09 | 0 | 0.00 | 0.2 | 39.90 | 39.50 | -0.2 | 848 | -0.02% |
|
| 2021/09/08 | 0 | 0.00 | 2 | 39.65 | 39.00 | -2 | 852 | -0.23% |
|
| 2021/09/07 | 0 | 0.00 | 2 | 39.95 | 40.00 | -2 | 849 | -0.24% |
|
| 2021/09/02 | 0 | 0.00 | 3 | 40.40 | 40.40 | -3 | 866 | -0.35% |
|
| 2021/08/30 | 5 | 40.50 | 0 | 0.00 | 40.60 | 5 | 936 | 0.53% |
|
| 2021/08/24 | 3 | 39.60 | 7 | 39.65 | 39.60 | -4 | 1,152 | -0.35% |
|
| 2021/08/23 | 1 | 39.05 | 1 | 39.35 | 39.55 | 0 | 1,227 | 0.00% |
|
| 2021/08/19 | 1 | 38.80 | 0 | 0.00 | 38.80 | 1 | 1,247 | 0.08% |
|
| 2021/08/16 | 1 | 40.30 | 1 | 39.40 | 39.70 | 0 | 1,243 | 0.00% |
|
| 2021/08/12 | 1 | 43.25 | 2 | 43.48 | 43.30 | -1 | 1,218 | -0.08% |
|
| 2021/08/11 | 1 | 44.20 | 2 | 44.03 | 43.85 | -1 | 1,212 | -0.08% |
|
| 2021/08/05 | 2 | 45.73 | 4 | 45.68 | 45.60 | -2 | 1,270 | -0.16% |
|
| 2021/08/03 | 0 | 0.00 | 1 | 45.35 | 45.30 | -1 | 1,345 | -0.07% |
|
| 2021/07/30 | 0 | 0.00 | 1 | 44.80 | 44.65 | -1 | 1,345 | -0.07% |
|
| 2021/07/28 | 1 | 43.60 | 4 | 43.80 | 43.60 | -3 | 1,354 | -0.22% |
|
| 2021/07/22 | 0 | 0.00 | 1 | 43.70 | 43.55 | -1 | 1,455 | -0.07% |
|
| 2021/07/20 | 2 | 43.68 | 0 | 0.00 | 43.45 | 2 | 1,498 | 0.13% |
|
| 2021/07/19 | 1 | 44.35 | 0 | 0.00 | 44.30 | 1 | 1,518 | 0.07% |
|
| 2021/07/15 | 0 | 0.00 | 1 | 44.75 | 45.15 | -1 | 1,765 | -0.06% |
|
| 2021/07/14 | 1 | 44.35 | 0 | 0.00 | 44.30 | 1 | 1,788 | 0.06% |
|
| 2021/07/13 | 5 | 45.05 | 0 | 0.00 | 44.65 | 5 | 1,808 | 0.28% |
|
| 2021/07/08 | 0 | 0.00 | 46 | 44.07 | 44.00 | -46 | 1,926 | -2.39% |
|
| 2021/07/05 | 46 | 44.70 | 2.8 | 44.41 | 44.70 | 43.2 | 2,166 | 1.99% |
|
| 2021/07/01 | 1 | 43.80 | 0 | 0.00 | 43.80 | 1 | 2,527 | 0.04% |
|
| 2021/06/29 | 0 | 0.00 | 1 | 43.50 | 43.65 | -1 | 2,901 | -0.03% |
|
| 2021/06/28 | 2 | 44.20 | 0 | 0.00 | 43.90 | 2 | 3,193 | 0.06% |
|
| 2021/06/25 | 0 | 0.00 | 2 | 44.25 | 43.90 | -2 | 3,306 | -0.06% |
|
| 2021/06/24 | 2 | 43.30 | 0 | 0.00 | 43.40 | 2 | 3,350 | 0.06% |
|
| 2021/06/22 | 2 | 43.15 | 0 | 0.00 | 42.85 | 2 | 3,396 | 0.06% |
|
| 2021/06/17 | 0 | 0.00 | 1 | 44.90 | 44.80 | -1 | 3,425 | -0.03% |
|
| 2021/06/07 | 0 | 0.00 | 1 | 44.55 | 45.60 | -1 | 3,983 | -0.03% |
|
| 2021/06/03 | 1 | 45.15 | 2 | 45.05 | 45.05 | -1 | 4,005 | -0.02% |
|
| 2021/06/02 | 6 | 46.23 | 5 | 46.02 | 45.60 | 1 | 4,127 | 0.02% |
|
| 2021/06/01 | 17 | 47.79 | 3 | 47.48 | 47.35 | 14 | 4,108 | 0.34% |
|
| 2021/05/31 | 4 | 45.75 | 2 | 46.30 | 46.40 | 2 | 4,098 | 0.05% |
|
| 2021/05/24 | 1 | 41.55 | 1 | 41.85 | 42.00 | 0 | 4,151 | 0.00% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 41.65 | 41.65 | -1 | 4,169 | -0.02% |
|
| 2021/05/18 | 0 | 0.00 | 0.2 | 41.60 | 42.00 | -0.2 | 4,178 | 0.00% |
|
| 2021/05/17 | 1 | 39.60 | 0 | 0.00 | 39.10 | 1 | 4,172 | 0.02% |
|
| 2021/05/13 | 1 | 41.60 | 0 | 0.00 | 41.20 | 1 | 4,124 | 0.02% |
|
| 2021/05/12 | 4 | 41.88 | 0 | 0.00 | 41.55 | 4 | 4,101 | 0.10% |
|
| 2021/05/11 | 11 | 44.96 | 0 | 0.00 | 44.50 | 11 | 4,055 | 0.27% |
|
| 2021/05/07 | 1 | 46.95 | 0 | 0.00 | 48.05 | 1 | 4,017 | 0.02% |
|
| 2021/05/05 | 1 | 46.50 | 0 | 0.00 | 46.35 | 1 | 4,007 | 0.02% |
|
| 2021/05/04 | 5 | 46.50 | 0 | 0.00 | 46.65 | 5 | 4,005 | 0.12% |
|
| 2021/05/03 | 6 | 48.02 | 0 | 0.00 | 47.70 | 6 | 3,971 | 0.15% |
|
| 2021/04/29 | 0 | 0.00 | 1 | 49.15 | 49.20 | -1 | 3,938 | -0.03% |
|
| 2021/04/28 | 0 | 0.00 | 1 | 48.75 | 48.60 | -1 | 3,933 | -0.03% |
|
| 2021/04/27 | 0 | 0.00 | 5 | 49.35 | 49.30 | -5 | 3,937 | -0.13% |
|
| 2021/04/26 | 3 | 50.03 | 43 | 50.49 | 50.00 | -40 | 3,913 | -1.02% |
|
| 2021/04/23 | 1 | 50.00 | 1 | 50.10 | 49.90 | 0 | 3,907 | 0.00% |
|
| 2021/04/22 | 50 | 50.52 | 56 | 51.09 | 50.10 | -6 | 3,948 | -0.15% |
|
| 2021/04/21 | 0 | 0.00 | 11 | 50.30 | 50.10 | -11 | 3,736 | -0.29% |
|
| 2021/04/20 | 3 | 49.92 | 1 | 50.00 | 50.90 | 2 | 3,723 | 0.05% |
|
| 2021/04/19 | 1 | 49.10 | 30 | 49.00 | 49.00 | -29 | 3,710 | -0.78% |
|
| 2021/04/16 | 3 | 49.77 | 2 | 49.93 | 49.50 | 1 | 3,718 | 0.03% |
|
| 2021/04/15 | 43 | 50.03 | 0 | 0.00 | 50.30 | 43 | 3,718 | 1.16% |
|
| 2021/04/14 | 2 | 49.70 | 2 | 49.88 | 50.00 | 0 | 3,796 | 0.00% |
|
| 2021/04/13 | 1 | 49.65 | 1 | 50.00 | 49.40 | 0 | 3,799 | 0.00% |
|
| 2021/04/12 | 10 | 49.90 | 10 | 50.10 | 50.10 | 0 | 3,970 | 0.00% |
|
| 2021/04/08 | 43 | 52.65 | 1 | 53.10 | 52.20 | 42 | 3,862 | 1.09% |
|
| 2021/04/07 | 9 | 51.56 | 3 | 53.20 | 50.70 | 6 | 3,714 | 0.16% |
|
| 2021/04/06 | 0 | 0.00 | 11 | 52.55 | 52.50 | -11 | 3,493 | -0.31% |
|
| 2021/04/01 | 9 | 49.38 | 6 | 49.66 | 49.60 | 3 | 3,216 | 0.09% |
|
| 2021/03/31 | 13 | 49.06 | 23 | 49.19 | 48.90 | -10 | 3,118 | -0.32% |
|
| 2021/03/30 | 3 | 47.95 | 10 | 47.92 | 48.20 | -7 | 2,822 | -0.25% |
|
| 2021/03/29 | 3 | 47.20 | 0 | 0.00 | 47.25 | 3 | 2,705 | 0.11% |
|
| 2021/03/25 | 2 | 45.60 | 0 | 0.00 | 45.55 | 2 | 2,676 | 0.07% |
|
| 2021/03/22 | 2 | 45.30 | 0 | 0.00 | 45.20 | 2 | 2,631 | 0.08% |
|
| 2021/03/19 | 3 | 45.62 | 0 | 0.00 | 45.20 | 3 | 2,616 | 0.11% |
|
| 2021/03/18 | 3 | 46.80 | 0 | 0.00 | 46.95 | 3 | 2,538 | 0.12% |
|
| 2021/03/17 | 1 | 46.85 | 1 | 46.85 | 47.30 | 0 | 2,496 | 0.00% |
|
| 2021/03/16 | 4 | 47.65 | 0 | 0.00 | 47.55 | 4 | 2,473 | 0.16% |
|
| 2021/03/15 | 3 | 47.98 | 2 | 48.08 | 48.40 | 1 | 2,402 | 0.04% |
|
| 2021/03/12 | 0 | 0.00 | 6 | 46.98 | 47.60 | -6 | 2,209 | -0.27% |
|
| 2021/03/11 | 0 | 0.00 | 8 | 45.80 | 45.55 | -8 | 2,186 | -0.37% |
|
| 2021/03/09 | 2 | 45.58 | 1 | 45.80 | 45.85 | 1 | 2,292 | 0.04% |
|
| 2021/03/08 | 1 | 46.05 | 2 | 46.05 | 46.15 | -1 | 2,275 | -0.04% |
|
| 2021/03/04 | 1 | 47.00 | 0 | 0.00 | 45.35 | 1 | 2,166 | 0.05% |
|
| 2021/02/26 | 0 | 0.00 | 1 | 44.80 | 44.85 | -1 | 2,003 | -0.05% |
|
| 2021/02/25 | 10 | 45.35 | 0 | 0.00 | 45.20 | 10 | 1,981 | 0.50% |
|
| 2021/02/24 | 0 | 0.00 | 7 | 45.00 | 45.05 | -7 | 1,950 | -0.36% |
|
| 2021/02/23 | 1 | 44.20 | 0 | 0.00 | 44.20 | 1 | 1,878 | 0.05% |
|
| 2021/02/22 | 0 | 0.00 | 1 | 43.95 | 43.50 | -1 | 1,865 | -0.05% |
|
| 2021/02/19 | 1 | 43.50 | 2 | 43.25 | 43.50 | -1 | 1,855 | -0.05% |
|
| 2021/02/18 | 0 | 0.00 | 3 | 43.42 | 43.45 | -3 | 1,875 | -0.16% |
|
| 2021/02/17 | 1 | 42.35 | 0 | 0.00 | 42.50 | 1 | 1,871 | 0.05% |
|
| 2021/02/05 | 0 | 0.00 | 4 | 41.90 | 41.95 | -4 | 1,861 | -0.21% |
|
| 2021/02/04 | 2 | 41.70 | 0 | 0.00 | 41.65 | 2 | 1,861 | 0.11% |
|
| 2021/01/29 | 1 | 41.25 | 0 | 0.00 | 41.15 | 1 | 1,855 | 0.05% |
|
| 2021/01/26 | 0 | 0.00 | 0 | 44.00 | 42.00 | 0 | 1,846 | 0.00% |
|
| 2021/01/21 | 2 | 42.48 | 0 | 0.00 | 42.50 | 2 | 1,837 | 0.11% |
|
| 2021/01/20 | 15 | 43.71 | 13 | 42.76 | 42.55 | 2 | 1,823 | 0.11% |
|
| 2021/01/19 | 4 | 44.28 | 1 | 45.00 | 44.25 | 3 | 1,789 | 0.17% |
|
| 2021/01/18 | 3 | 43.82 | 3 | 43.62 | 44.20 | 0 | 1,784 | 0.00% |
|
| 2021/01/15 | 4 | 46.04 | 0 | 0.00 | 44.60 | 4 | 1,782 | 0.22% |
|
| 2021/01/14 | 0 | 0.00 | 3 | 45.00 | 45.15 | -3 | 1,722 | -0.17% |
|
| 2021/01/13 | 2 | 45.18 | 0 | 0.00 | 44.95 | 2 | 1,707 | 0.12% |
|
| 2021/01/12 | 3 | 46.15 | 7 | 45.10 | 45.05 | -4 | 1,690 | -0.24% |
|
| 2021/01/11 | 3 | 45.02 | 7 | 45.41 | 46.05 | -4 | 1,655 | -0.24% |
|
| 2021/01/08 | 0 | 0.00 | 1 | 45.70 | 45.70 | -1 | 1,624 | -0.06% |
|
| 2021/01/07 | 5 | 46.47 | 6 | 46.80 | 46.70 | -1 | 1,588 | -0.06% |
|
| 2021/01/06 | 0 | 0.00 | 23 | 45.55 | 45.15 | -23 | 1,466 | -1.57% |
|
| 2021/01/05 | 36 | 47.22 | 66 | 45.92 | 46.70 | -30 | 1,394 | -2.15% |
|
| 2021/01/04 | 18 | 44.72 | 18 | 45.17 | 44.90 | 0 | 1,172 | 0.00% |
|
| 2020/12/31 | 0 | 0.00 | 9 | 43.71 | 44.00 | -9 | 1,105 | -0.82% |
|
| 2020/12/29 | 2 | 42.88 | 0 | 0.00 | 42.80 | 2 | 1,084 | 0.18% |
|
| 2020/12/28 | 1 | 42.95 | 5 | 43.47 | 43.35 | -4 | 1,083 | -0.37% |
|
| 2020/12/25 | 3 | 42.63 | 0 | 0.00 | 42.60 | 3 | 1,074 | 0.28% |
|
| 2020/12/24 | 5 | 42.83 | 0 | 0.00 | 42.75 | 5 | 1,073 | 0.47% |
|
| 2020/12/23 | 1 | 42.65 | 0 | 0.00 | 42.70 | 1 | 1,075 | 0.09% |
|
| 2020/12/22 | 3 | 43.22 | 2 | 44.08 | 42.75 | 1 | 1,086 | 0.09% |
|
| 2020/12/17 | 15 | 42.35 | 0 | 0.00 | 42.35 | 15 | 1,051 | 1.43% |
|
| 2020/12/15 | 17 | 42.85 | 0 | 0.00 | 41.90 | 17 | 1,080 | 1.57% |
|
| 2020/12/14 | 1 | 42.95 | 0 | 0.00 | 43.00 | 1 | 1,065 | 0.09% |
|
| 2020/12/10 | 1 | 43.10 | 0 | 0.00 | 43.10 | 1 | 1,050 | 0.10% |
|
| 2020/12/09 | 2 | 43.95 | 1 | 44.00 | 44.10 | 1 | 1,044 | 0.10% |
|
| 2020/12/08 | 2 | 44.60 | 4 | 44.74 | 44.75 | -2 | 1,045 | -0.19% |
|
| 2020/12/07 | 5 | 44.02 | 2 | 44.35 | 44.35 | 3 | 1,043 | 0.29% |
|
| 2020/12/04 | 1 | 46.05 | 12 | 44.27 | 45.05 | -11 | 975 | -1.13% |
|
| 2020/12/03 | 0 | 0.00 | 5 | 43.69 | 43.60 | -5 | 858 | -0.58% |
|
| 2020/12/02 | 31 | 42.71 | 0 | 0.00 | 43.10 | 31 | 848 | 3.65% |
|
| 2020/12/01 | 1 | 42.50 | 0 | 0.00 | 43.00 | 1 | 854 | 0.12% |
|
| 2020/11/30 | 0 | 0.00 | 2 | 43.40 | 43.15 | -2 | 860 | -0.23% |
|
| 2020/11/24 | 0 | 0.00 | 1 | 42.20 | 42.30 | -1 | 1,028 | -0.10% |
|
| 2020/11/23 | 0 | 0.00 | 2 | 42.20 | 42.15 | -2 | 1,085 | -0.18% |
|
| 2020/11/20 | 2 | 41.65 | 0 | 0.00 | 41.75 | 2 | 1,109 | 0.18% |
|
| 2020/11/16 | 0 | 0.00 | 1 | 42.00 | 41.85 | -1 | 1,278 | -0.08% |
|
| 2020/11/10 | 0 | 0.00 | 2 | 40.85 | 40.95 | -2 | 1,322 | -0.15% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 41.30 | 40.95 | -1 | 1,345 | -0.07% |
|
| 2020/11/04 | 0 | 0.00 | 22 | 40.67 | 41.30 | -22 | 1,392 | -1.58% |
|
| 2020/11/03 | 0 | 0.00 | 3 | 40.22 | 40.10 | -3 | 1,396 | -0.21% |
|
| 2020/11/02 | 2 | 39.03 | 0 | 0.00 | 39.15 | 2 | 1,415 | 0.14% |
|
| 2020/10/30 | 1 | 39.90 | 0 | 0.00 | 39.85 | 1 | 1,443 | 0.07% |
|
| 2020/10/28 | 1 | 40.35 | 2 | 40.45 | 40.35 | -1 | 1,456 | -0.07% |
|
| 2020/10/23 | 2 | 41.75 | 46 | 41.46 | 41.55 | -44 | 1,530 | -2.87% |
|
| 2020/10/20 | 0 | 0.00 | 1 | 40.90 | 40.90 | -1 | 1,836 | -0.05% |
|
| 2020/10/16 | 51 | 40.17 | 0 | 0.00 | 40.05 | 51 | 1,993 | 2.56% |
|
| 2020/10/14 | 0 | 0.00 | 1 | 40.70 | 40.75 | -1 | 2,050 | -0.05% |
|
| 2020/10/13 | 1 | 40.40 | 0 | 0.00 | 40.55 | 1 | 2,102 | 0.05% |
|
| 2020/10/07 | 1 | 41.45 | 0 | 0.00 | 41.70 | 1 | 2,255 | 0.04% |
|
| 2020/10/05 | 0 | 0.00 | 2 | 41.93 | 42.25 | -2 | 2,446 | -0.08% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 41.40 | 41.10 | -1 | 2,681 | -0.04% |
|
| 2020/09/28 | 2 | 40.68 | 0 | 0.00 | 40.60 | 2 | 3,424 | 0.06% |
|
| 2020/09/23 | 2 | 42.00 | 0 | 0.00 | 41.90 | 2 | 3,494 | 0.06% |
|
| 2020/09/22 | 1 | 42.30 | 0 | 0.00 | 42.20 | 1 | 3,524 | 0.03% |
|
| 2020/09/21 | 1 | 43.35 | 0 | 0.00 | 43.05 | 1 | 3,526 | 0.03% |
|
| 2020/09/18 | 1 | 43.10 | 29 | 43.11 | 43.80 | -28 | 3,519 | -0.80% |
|
| 2020/09/17 | 1 | 42.00 | 0 | 0.00 | 42.45 | 1 | 3,499 | 0.03% |
|
| 2020/09/15 | 0 | 0.00 | 1 | 43.25 | 42.80 | -1 | 3,511 | -0.03% |
|
| 2020/09/11 | 12 | 42.55 | 10 | 42.10 | 42.10 | 2 | 3,523 | 0.06% |
|
| 2020/09/10 | 27 | 44.10 | 0 | 0.00 | 43.00 | 27 | 3,507 | 0.77% |
|
| 2020/09/09 | 2 | 43.68 | 3 | 43.95 | 43.90 | -1 | 3,492 | -0.03% |
|
| 2020/09/08 | 0 | 0.00 | 1 | 44.70 | 44.70 | -1 | 3,476 | -0.03% |
|
| 2020/09/07 | 20 | 45.06 | 0 | 0.00 | 44.55 | 20 | 3,478 | 0.57% |
|
| 2020/09/04 | 0 | 0.00 | 22 | 44.62 | 44.95 | -22 | 3,479 | -0.63% |
|
| 2020/09/03 | 2 | 45.30 | 0 | 0.00 | 45.30 | 2 | 3,478 | 0.06% |
|
| 2020/09/02 | 0 | 0.00 | 2 | 45.55 | 45.35 | -2 | 3,467 | -0.06% |
|
| 2020/09/01 | 5 | 45.84 | 10 | 45.73 | 45.80 | -5 | 3,459 | -0.14% |
|
| 2020/08/31 | 5 | 46.41 | 24 | 46.10 | 46.20 | -19 | 3,432 | -0.55% |
|
| 2020/08/28 | 0 | 0.00 | 2 | 44.60 | 44.35 | -2 | 3,292 | -0.06% |
|
| 2020/08/27 | 1 | 45.90 | 10 | 45.93 | 45.15 | -9 | 3,278 | -0.27% |
|
| 2020/08/26 | 38 | 45.20 | 1 | 45.10 | 45.15 | 37 | 3,224 | 1.15% |
|
| 2020/08/25 | 0 | 0.00 | 2 | 44.85 | 45.40 | -2 | 3,196 | -0.06% |
|
| 2020/08/24 | 8 | 45.26 | 39 | 44.86 | 45.10 | -31 | 3,156 | -0.98% |
|
| 2020/08/21 | 0 | 0.00 | 27 | 42.63 | 42.85 | -27 | 3,051 | -0.88% |
|
| 2020/08/20 | 3 | 41.20 | 2 | 40.88 | 41.70 | 1 | 3,032 | 0.03% |
|
| 2020/08/19 | 2 | 43.13 | 0 | 0.00 | 43.15 | 2 | 2,997 | 0.07% |
|
| 2020/08/17 | 1 | 45.20 | 1 | 44.65 | 44.60 | 0 | 2,965 | 0.00% |
|
| 2020/08/13 | 10 | 44.34 | 9 | 43.68 | 43.50 | 1 | 2,939 | 0.03% |
|
| 2020/08/12 | 28 | 43.49 | 2 | 43.20 | 43.70 | 26 | 2,915 | 0.89% |
|
| 2020/08/11 | 1 | 43.55 | 0 | 0.00 | 43.35 | 1 | 2,907 | 0.03% |
|
| 2020/08/07 | 1 | 44.45 | 0 | 0.00 | 44.25 | 1 | 2,921 | 0.03% |
|
| 2020/08/06 | 4 | 45.03 | 0 | 0.00 | 44.90 | 4 | 2,913 | 0.14% |
|
| 2020/08/05 | 13 | 45.39 | 13 | 45.93 | 45.70 | 0 | 2,918 | 0.00% |
|
| 2020/08/04 | 0 | 0.00 | 3 | 44.45 | 44.40 | -3 | 2,932 | -0.10% |
|
| 2020/08/03 | 1 | 44.40 | 20 | 44.89 | 44.30 | -19 | 2,989 | -0.64% |
|
| 2020/07/31 | 0 | 0.00 | 10 | 44.61 | 44.90 | -10 | 3,001 | -0.33% |
|
| 2020/07/30 | 27 | 44.91 | 5 | 44.42 | 44.45 | 22 | 2,976 | 0.74% |
|
| 2020/07/29 | 1 | 44.55 | 0 | 0.00 | 44.50 | 1 | 2,951 | 0.03% |
|
| 2020/07/28 | 13 | 46.53 | 9 | 45.11 | 44.25 | 4 | 2,924 | 0.14% |
|
| 2020/07/27 | 8 | 46.97 | 7 | 49.46 | 46.20 | 1 | 2,815 | 0.04% |
|
| 2020/07/24 | 14 | 47.40 | 6 | 46.90 | 47.15 | 8 | 2,675 | 0.30% |
|
| 2020/07/23 | 4 | 49.48 | 0 | 0.00 | 48.70 | 4 | 2,598 | 0.15% |
|
| 2020/07/22 | 6 | 51.10 | 1.7 | 50.19 | 50.70 | 4.3 | 2,542 | 0.17% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 47.30 | 47.30 | -1 | 2,362 | -0.04% |
|
| 2020/07/16 | 3 | 46.50 | 3 | 46.95 | 46.95 | 0 | 2,315 | 0.00% |
|
| 2020/07/15 | 6 | 48.97 | 0 | 0.00 | 47.75 | 6 | 2,281 | 0.26% |
|
| 2020/07/14 | 4 | 49.36 | 0 | 0.00 | 47.80 | 4 | 2,232 | 0.18% |
|
| 2020/07/13 | 3 | 51.30 | 0 | 0.00 | 50.10 | 3 | 2,161 | 0.14% |
|
| 2020/07/10 | 13 | 49.16 | 7 | 48.91 | 51.40 | 6 | 2,095 | 0.29% |
|
| 2020/07/09 | 5 | 52.04 | 3 | 52.01 | 50.80 | 2 | 1,975 | 0.10% |
|
| 2020/07/08 | 41 | 53.39 | 26.5 | 53.25 | 53.40 | 14.5 | 1,737 | 0.84% |
|
| 2020/07/07 | 0 | 0.00 | 71 | 50.00 | 50.00 | -71 | 1,121 | -6.33% |
|
| 2020/07/06 | 0 | 0.00 | 3 | 45.50 | 45.50 | -3 | 999 | -0.30% |
|
| 2020/07/03 | 0 | 0.00 | 6 | 41.40 | 41.40 | -6 | 974 | -0.62% |
|
| 2020/07/02 | 2 | 36.50 | 2 | 37.63 | 37.65 | 0 | 952 | 0.00% |
|
| 2020/06/29 | 1 | 38.55 | 0 | 0.00 | 38.65 | 1 | 859 | 0.12% |
|
| 2020/06/23 | 1 | 38.85 | 2 | 38.90 | 38.85 | -1 | 857 | -0.12% |
|
| 2020/06/22 | 0 | 0.00 | 1 | 39.30 | 39.15 | -1 | 852 | -0.12% |
|
| 2020/06/19 | 0 | 0.00 | 3 | 39.02 | 38.90 | -3 | 844 | -0.36% |
|
| 2020/06/18 | 0 | 0.00 | 3 | 38.45 | 38.55 | -3 | 825 | -0.36% |
|
| 2020/06/16 | 0 | 0.00 | 1 | 38.00 | 38.20 | -1 | 829 | -0.12% |
|
| 2020/06/15 | 0 | 0.00 | 1 | 37.35 | 37.45 | -1 | 844 | -0.12% |
|
| 2020/06/11 | 3 | 37.58 | 0 | 0.00 | 37.45 | 3 | 840 | 0.36% |
|
| 2020/06/10 | 0 | 0.00 | 10 | 38.59 | 38.65 | -10 | 832 | -1.20% |
|
| 2020/06/09 | 0 | 0.00 | 1 | 38.40 | 38.20 | -1 | 845 | -0.12% |
|
| 2020/06/08 | 5 | 37.99 | 1 | 38.00 | 37.90 | 4 | 852 | 0.47% |
|
| 2020/06/05 | 0 | 0.00 | 1 | 38.15 | 38.10 | -1 | 843 | -0.12% |
|
| 2020/06/02 | 32 | 37.55 | 0 | 0.00 | 37.55 | 32 | 852 | 3.75% |
|
| 2020/05/29 | 1 | 36.80 | 0 | 0.00 | 37.10 | 1 | 838 | 0.12% |
|
| 2020/05/22 | 0 | 0.00 | 1 | 36.90 | 36.90 | -1 | 839 | -0.12% |
|
| 2020/05/20 | 2 | 37.08 | 0 | 0.00 | 37.00 | 2 | 840 | 0.24% |
|
| 2020/05/19 | 4 | 37.14 | 0 | 0.00 | 37.10 | 4 | 836 | 0.48% |
|
| 2020/05/18 | 1 | 37.00 | 3 | 37.00 | 37.05 | -2 | 834 | -0.24% |
|
| 2020/05/15 | 2 | 37.95 | 1 | 37.95 | 37.25 | 1 | 830 | 0.12% |
|
| 2020/05/14 | 2 | 37.15 | 1 | 37.35 | 37.05 | 1 | 794 | 0.13% |
|
| 2020/05/13 | 32 | 37.07 | 0 | 0.00 | 37.50 | 32 | 781 | 4.09% |
|
| 2020/05/12 | 5 | 37.55 | 5 | 37.64 | 37.50 | 0 | 773 | 0.00% |
|
| 2020/05/11 | 3 | 37.97 | 43 | 38.05 | 38.10 | -40 | 751 | -5.32% |
|
| 2020/05/08 | 3 | 37.23 | 8 | 36.74 | 36.95 | -5 | 698 | -0.72% |
|
| 2020/05/07 | 0 | 0.00 | 12 | 34.13 | 34.90 | -12 | 638 | -1.88% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 33.30 | 33.25 | -1 | 615 | -0.16% |
|
| 2020/04/30 | 30 | 33.27 | 0 | 0.00 | 33.55 | 30 | 611 | 4.91% |
|
| 2020/04/29 | 4 | 32.96 | 0 | 0.00 | 33.00 | 4 | 619 | 0.65% |
|
| 2020/04/28 | 2 | 32.88 | 22 | 32.86 | 32.85 | -20 | 626 | -3.19% |
|
| 2020/04/22 | 1 | 32.00 | 0 | 0.00 | 32.10 | 1 | 652 | 0.15% |
|
| 2020/04/21 | 2 | 32.43 | 0 | 0.00 | 32.00 | 2 | 650 | 0.31% |
|
| 2020/04/17 | 0 | 0.00 | 2 | 33.40 | 33.45 | -2 | 643 | -0.31% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 32.95 | 32.90 | -1 | 639 | -0.16% |
|
| 2020/04/09 | 21 | 32.20 | 1 | 32.30 | 32.40 | 20 | 650 | 3.07% |
|
| 2020/04/08 | 2 | 31.30 | 0 | 0.00 | 31.70 | 2 | 641 | 0.31% |
|
| 2020/04/07 | 2 | 31.10 | 0 | 0.00 | 31.35 | 2 | 635 | 0.31% |
|
| 2020/04/06 | 0 | 0.00 | 1 | 30.45 | 30.70 | -1 | 627 | -0.16% |
|
| 2020/04/01 | 0 | 0.00 | 42 | 30.57 | 30.65 | -42 | 629 | -6.67% |
|
| 2020/03/30 | 0 | 0.00 | 1 | 29.75 | 29.80 | -1 | 620 | -0.16% |
|
| 2020/03/27 | 42 | 30.40 | 0 | 0.00 | 30.20 | 42 | 620 | 6.77% |
|
| 2020/03/24 | 0 | 0.00 | 3 | 28.15 | 28.25 | -3 | 614 | -0.49% |
|
| 2020/03/23 | 2 | 26.75 | 0 | 0.00 | 27.00 | 2 | 622 | 0.32% |
|
| 2020/03/20 | 2 | 27.58 | 1 | 28.00 | 27.80 | 1 | 620 | 0.16% |
|
| 2020/03/19 | 4 | 26.00 | 0 | 0.00 | 25.60 | 4 | 607 | 0.66% |
|
| 2020/03/17 | 2 | 28.60 | 0 | 0.00 | 28.70 | 2 | 584 | 0.34% |
|
| 2020/03/16 | 1 | 29.30 | 0 | 0.00 | 29.10 | 1 | 577 | 0.17% |
|
| 2020/03/12 | 0 | 0.00 | 2 | 31.55 | 31.20 | -2 | 541 | -0.37% |
|
| 2020/03/11 | 1 | 33.65 | 1 | 34.00 | 33.60 | 0 | 522 | 0.00% |
|
| 2020/03/10 | 8 | 33.05 | 3 | 33.75 | 33.60 | 5 | 522 | 0.96% |
|
| 2020/03/09 | 4 | 34.03 | 0 | 0.00 | 33.90 | 4 | 507 | 0.79% |
|
| 2020/03/06 | 1 | 34.55 | 0 | 0.00 | 34.60 | 1 | 504 | 0.20% |
|
| 2020/03/05 | 1 | 34.90 | 0 | 0.00 | 34.95 | 1 | 502 | 0.20% |
|
| 2020/03/04 | 1 | 34.65 | 0 | 0.00 | 34.70 | 1 | 506 | 0.20% |
|
| 2020/03/03 | 2 | 35.00 | 0 | 0.00 | 34.80 | 2 | 519 | 0.38% |
|
| 2020/03/02 | 0 | 0.00 | 0.1 | 35.10 | 34.55 | -0.1 | 520 | -0.02% |
|
| 2020/02/24 | 1 | 35.60 | 0 | 0.00 | 35.65 | 1 | 523 | 0.19% |
|
| 2020/02/21 | 2 | 35.95 | 5 | 36.11 | 36.15 | -3 | 520 | -0.58% |
|
| 2020/02/19 | 4 | 35.48 | 0 | 0.00 | 35.65 | 4 | 527 | 0.76% |
|
| 2020/02/11 | 1 | 35.05 | 0 | 0.00 | 35.05 | 1 | 557 | 0.18% |
|
| 2020/02/10 | 3 | 34.98 | 0 | 0.00 | 34.95 | 3 | 554 | 0.54% |
|
| 2020/02/07 | 1 | 36.05 | 0 | 0.00 | 35.80 | 1 | 547 | 0.18% |
|
| 2020/02/05 | 3 | 36.17 | 4 | 36.25 | 36.20 | -1 | 589 | -0.17% |
|
| 2020/01/30 | 2 | 37.43 | 0 | 0.00 | 36.50 | 2 | 582 | 0.34% |
|
| 2020/01/20 | 3 | 39.10 | 0 | 0.00 | 39.00 | 3 | 560 | 0.54% |
|
| 2020/01/15 | 1 | 38.90 | 3 | 39.00 | 38.80 | -2 | 582 | -0.34% |
|
| 2020/01/14 | 0 | 0.00 | 7 | 39.04 | 39.10 | -7 | 586 | -1.19% |
|
| 2020/01/13 | 1 | 38.60 | 1 | 38.60 | 38.70 | 0 | 605 | 0.00% |
|
| 2020/01/10 | 1 | 38.15 | 0 | 0.00 | 38.10 | 1 | 644 | 0.16% |
|
| 2020/01/09 | 1 | 38.50 | 0 | 0.00 | 38.30 | 1 | 643 | 0.16% |
|
| 2020/01/07 | 5 | 38.55 | 0 | 0.00 | 38.80 | 5 | 653 | 0.77% |
|
| 2020/01/06 | 5 | 39.01 | 0 | 0.00 | 38.90 | 5 | 654 | 0.76% |
|
| 2020/01/03 | 9 | 39.39 | 0 | 0.00 | 39.50 | 9 | 657 | 1.37% |
|
| 2020/01/02 | 1 | 39.70 | 0 | 0.00 | 39.65 | 1 | 665 | 0.15% |
|
| 2019/12/30 | 2 | 39.58 | 0 | 0.00 | 39.60 | 2 | 717 | 0.28% |
|
| 2019/12/24 | 0 | 0.00 | 2 | 39.85 | 39.65 | -2 | 798 | -0.25% |
|
| 2019/12/23 | 2 | 40.10 | 0 | 0.00 | 39.95 | 2 | 803 | 0.25% |
|
| 2019/12/19 | 0 | 0.00 | 2 | 40.00 | 40.25 | -2 | 830 | -0.24% |
|
| 2019/12/16 | 1 | 39.25 | 0 | 0.00 | 39.35 | 1 | 823 | 0.12% |
|
| 2019/12/13 | 0 | 0.00 | 1 | 39.55 | 39.55 | -1 | 831 | -0.12% |
|
| 2019/12/12 | 3 | 39.53 | 0 | 0.00 | 39.60 | 3 | 846 | 0.35% |
|
| 2019/11/25 | 1 | 39.60 | 0 | 0.00 | 39.50 | 1 | 923 | 0.11% |
|
| 2019/11/20 | 1 | 38.85 | 0 | 0.00 | 39.05 | 1 | 928 | 0.11% |
|
| 2019/11/19 | 1 | 38.85 | 0 | 0.00 | 38.95 | 1 | 934 | 0.11% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 39.30 | 39.30 | -1 | 943 | -0.11% |
|
| 2019/11/15 | 1 | 38.55 | 0 | 0.00 | 38.55 | 1 | 978 | 0.10% |
|
| 2019/11/04 | 0 | 0.00 | 2 | 40.00 | 40.25 | -2 | 982 | -0.20% |
|
| 2019/10/31 | 3 | 39.00 | 0 | 0.00 | 38.80 | 3 | 971 | 0.31% |
|
| 2019/10/30 | 2 | 38.95 | 0 | 0.00 | 38.90 | 2 | 980 | 0.20% |
|
| 2019/10/28 | 1 | 39.45 | 0 | 0.00 | 39.45 | 1 | 980 | 0.10% |
|
| 2019/10/22 | 0 | 0.00 | 1 | 39.35 | 39.10 | -1 | 991 | -0.10% |
|
| 2019/10/18 | 2 | 39.28 | 1 | 39.00 | 39.50 | 1 | 980 | 0.10% |
|
| 2019/10/09 | 1 | 36.90 | 0 | 0.00 | 36.90 | 1 | 944 | 0.11% |
|
| 2019/10/08 | 2 | 37.40 | 0 | 0.00 | 37.40 | 2 | 942 | 0.21% |
|
| 2019/10/07 | 1 | 36.85 | 0 | 0.00 | 36.80 | 1 | 942 | 0.11% |
|
| 2019/10/04 | 0 | 0.00 | 2 | 37.25 | 37.20 | -2 | 1,001 | -0.20% |
|
| 2019/10/02 | 1 | 38.35 | 0 | 0.00 | 38.60 | 1 | 1,064 | 0.09% |
|
| 2019/10/01 | 3 | 38.20 | 0 | 0.00 | 37.95 | 3 | 1,070 | 0.28% |
|
| 2019/09/27 | 5 | 39.00 | 1 | 38.70 | 38.70 | 4 | 1,051 | 0.38% |
|
| 2019/09/26 | 1 | 39.40 | 0 | 0.00 | 39.10 | 1 | 1,063 | 0.09% |
|
| 2019/09/23 | 1 | 40.20 | 0 | 0.00 | 40.10 | 1 | 1,060 | 0.09% |
|
| 2019/09/19 | 0 | 0.00 | 1 | 39.90 | 40.00 | -1 | 1,055 | -0.09% |
|
| 2019/09/12 | 1 | 40.30 | 0 | 0.00 | 40.35 | 1 | 1,049 | 0.10% |
|
| 2019/09/11 | 2 | 39.90 | 0 | 0.00 | 40.00 | 2 | 1,054 | 0.19% |
|
| 2019/09/10 | 6 | 40.00 | 27 | 40.60 | 40.10 | -21 | 1,059 | -1.98% |
|
| 2019/09/09 | 1 | 41.80 | 0 | 0.00 | 41.60 | 1 | 1,023 | 0.10% |
|
| 2019/09/06 | 2 | 42.00 | 0 | 0.00 | 41.95 | 2 | 1,023 | 0.20% |
|
| 2019/09/05 | 1 | 41.80 | 0 | 0.00 | 41.85 | 1 | 1,016 | 0.10% |
|
| 2019/08/23 | 2 | 42.45 | 1 | 42.35 | 42.40 | 1 | 1,048 | 0.10% |
|
| 2019/08/22 | 25 | 42.45 | 0 | 0.00 | 42.45 | 25 | 1,070 | 2.34% |
|
| 2019/08/20 | 0 | 0.00 | 2 | 42.78 | 42.95 | -2 | 1,067 | -0.19% |
|
| 2019/08/19 | 2 | 42.20 | 0 | 0.00 | 42.15 | 2 | 1,046 | 0.19% |
|
| 2019/08/13 | 1 | 41.70 | 0 | 0.00 | 41.80 | 1 | 1,132 | 0.09% |
|
| 2019/08/12 | 0 | 0.00 | 6 | 42.86 | 42.75 | -6 | 1,159 | -0.52% |
|
| 2019/08/08 | 0 | 0.00 | 20 | 42.05 | 42.10 | -20 | 1,193 | -1.68% |
|
| 2019/08/07 | 0 | 0.00 | 5 | 41.50 | 41.70 | -5 | 1,275 | -0.39% |
|
| 2019/08/06 | 1 | 41.25 | 0 | 0.00 | 41.30 | 1 | 1,320 | 0.08% |
|
| 2019/08/05 | 0 | 0.00 | 0.2 | 41.65 | 41.55 | -0.2 | 1,450 | -0.01% |
|
| 2019/08/02 | 2 | 42.20 | 0 | 0.00 | 42.00 | 2 | 1,488 | 0.13% |
|
| 2019/07/29 | 1 | 44.90 | 0 | 0.00 | 45.00 | 1 | 1,551 | 0.06% |
|
| 2019/07/23 | 1 | 44.70 | 0 | 0.00 | 44.70 | 1 | 1,599 | 0.06% |
|
| 2019/07/18 | 2 | 44.50 | 0 | 0.00 | 44.45 | 2 | 1,700 | 0.12% |
|
| 2019/07/15 | 0 | 0.00 | 1.4 | 44.64 | 44.60 | -1.4 | 1,756 | -0.08% |
|
| 2019/07/12 | 3 | 45.30 | 0 | 0.00 | 45.10 | 3 | 1,768 | 0.17% |
|
| 2019/07/11 | 1 | 45.35 | 0 | 0.00 | 45.30 | 1 | 1,797 | 0.06% |
|
| 2019/07/10 | 1 | 45.75 | 0 | 0.00 | 45.20 | 1 | 1,821 | 0.05% |
|
| 2019/07/09 | 3 | 48.90 | 0 | 0.00 | 48.95 | 3 | 1,784 | 0.17% |
|
| 2019/07/08 | 0 | 0.00 | 211 | 48.39 | 48.40 | -211 | 1,770 | -11.92% |
大賣/鉅額交易
|
| 2019/07/04 | 0 | 0.00 | 300 | 48.11 | 48.15 | -300 | 1,838 | -16.31% |
大賣/鉅額交易
|
| 2019/07/03 | 0 | 0.00 | 130 | 48.23 | 48.25 | -130 | 1,838 | -7.07% |
大賣/鉅額交易
|
| 2019/07/02 | 2 | 47.85 | 0 | 0.00 | 47.85 | 2 | 1,833 | 0.11% |
|
| 2019/07/01 | 5 | 48.05 | 0 | 0.00 | 47.95 | 5 | 1,843 | 0.27% |
|
| 2019/06/28 | 0.1 | 47.95 | 0 | 0.00 | 47.90 | 0.1 | 1,863 | 0.01% |
|
| 2019/06/27 | 0.1 | 47.70 | 0 | 0.00 | 47.70 | 0.1 | 1,929 | 0.01% |
|
| 2019/06/19 | 0 | 0.00 | 1 | 47.05 | 47.15 | -1 | 2,116 | -0.05% |
|
| 2019/06/18 | 0 | 0.00 | 1 | 47.30 | 47.10 | -1 | 2,118 | -0.05% |
|
| 2019/06/13 | 0.1 | 46.85 | 0 | 0.00 | 46.90 | 0.1 | 2,120 | 0.00% |
|
| 2019/06/06 | 0 | 0.00 | 0.1 | 46.00 | 45.95 | -0.1 | 2,132 | 0.00% |
|
| 2019/05/31 | 2 | 46.55 | 0 | 0.00 | 46.60 | 2 | 2,147 | 0.09% |
|
| 2019/05/29 | 4 | 45.78 | 0 | 0.00 | 45.50 | 4 | 2,155 | 0.19% |
|
| 2019/05/28 | 2 | 46.53 | 0 | 0.00 | 46.45 | 2 | 2,151 | 0.09% |
|
| 2019/05/23 | 2 | 46.30 | 0 | 0.00 | 46.25 | 2 | 2,142 | 0.09% |
|
| 2019/05/17 | 1 | 49.05 | 0 | 0.00 | 49.00 | 1 | 2,047 | 0.05% |
|
| 2019/05/15 | 4 | 51.55 | 1 | 51.00 | 51.70 | 3 | 1,996 | 0.15% |
|
| 2019/05/14 | 1 | 50.00 | 0 | 0.00 | 50.30 | 1 | 1,919 | 0.05% |
|
| 2019/05/13 | 33 | 50.46 | 33 | 50.68 | 50.40 | 0 | 1,877 | 0.00% |
|
| 2019/05/08 | 0 | 0.00 | 1 | 50.00 | 49.80 | -1 | 1,677 | -0.06% |
|
| 2019/05/02 | 5 | 50.00 | 0 | 0.00 | 49.90 | 5 | 1,582 | 0.32% |
|
| 2019/04/30 | 0 | 0.00 | 3 | 48.75 | 50.00 | -3 | 1,561 | -0.19% |
|
| 2019/04/24 | 0 | 0.00 | 2 | 50.00 | 49.85 | -2 | 1,471 | -0.14% |
|
| 2019/04/23 | 0 | 0.00 | 3 | 49.00 | 49.20 | -3 | 1,446 | -0.21% |
|
| 2019/04/22 | 0 | 0.00 | 1 | 48.80 | 48.75 | -1 | 1,420 | -0.07% |
|
| 2019/04/17 | 0 | 0.00 | 1 | 50.20 | 49.80 | -1 | 1,359 | -0.07% |
|
| 2019/04/16 | 1 | 49.90 | 0 | 0.00 | 49.95 | 1 | 1,325 | 0.08% |
|
| 2019/04/11 | 0 | 0.00 | 6 | 49.98 | 50.10 | -6 | 1,208 | -0.50% |
|
| 2019/04/10 | 0 | 0.00 | 3 | 49.22 | 49.15 | -3 | 1,152 | -0.26% |
|
| 2019/04/09 | 1 | 48.75 | 14 | 48.85 | 48.90 | -13 | 1,084 | -1.20% |
|
| 2019/04/03 | 15 | 48.65 | 0 | 0.00 | 48.15 | 15 | 1,048 | 1.43% |
|
| 2019/04/02 | 2 | 48.30 | 4 | 48.28 | 48.35 | -2 | 1,023 | -0.20% |
|
| 2019/04/01 | 4 | 48.06 | 5 | 48.34 | 47.85 | -1 | 992 | -0.10% |
|
| 2019/03/28 | 1 | 47.00 | 0 | 0.00 | 47.00 | 1 | 894 | 0.11% |
|
| 2019/03/27 | 1 | 46.20 | 0 | 0.00 | 46.50 | 1 | 859 | 0.12% |
|
| 2019/03/25 | 1.2 | 45.22 | 0 | 0.00 | 45.00 | 1.2 | 766 | 0.15% |
|
| 2019/03/20 | 0 | 0.00 | 1 | 44.15 | 44.45 | -1 | 702 | -0.14% |
|
| 2019/03/15 | 0 | 0.00 | 7 | 43.60 | 43.50 | -7 | 677 | -1.03% |
|
| 2019/03/14 | 0 | 0.00 | 1 | 43.20 | 43.00 | -1 | 661 | -0.15% |
|
| 2019/03/13 | 0 | 0.00 | 2 | 42.93 | 42.90 | -2 | 667 | -0.30% |
|
| 2019/03/08 | 2 | 41.60 | 0 | 0.00 | 42.25 | 2 | 685 | 0.29% |
|
| 2019/03/07 | 1 | 42.05 | 0 | 0.00 | 41.70 | 1 | 718 | 0.14% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 42.10 | 42.35 | -1 | 741 | -0.13% |
|
| 2019/03/05 | 5 | 42.20 | 0 | 0.00 | 41.90 | 5 | 764 | 0.65% |
|
| 2019/02/27 | 0.3 | 42.75 | 0 | 0.00 | 42.75 | 0.3 | 800 | 0.03% |
|
| 2019/02/25 | 0 | 0.00 | 1 | 41.35 | 41.70 | -1 | 798 | -0.13% |
|
| 2019/02/22 | 0 | 0.00 | 1 | 41.30 | 41.35 | -1 | 793 | -0.13% |
|
| 2019/02/21 | 0 | 0.00 | 1 | 41.30 | 41.30 | -1 | 793 | -0.13% |
|
| 2019/02/19 | 3 | 41.28 | 0 | 0.00 | 41.30 | 3 | 790 | 0.38% |
|
| 2019/02/13 | 6 | 41.40 | 0 | 0.00 | 41.30 | 6 | 772 | 0.78% |
|
| 2019/02/12 | 2 | 41.13 | 0 | 0.00 | 41.25 | 2 | 770 | 0.26% |
|
| 2019/01/17 | 2 | 40.83 | 0 | 0.00 | 41.00 | 2 | 808 | 0.25% |
|
| 2018/12/26 | 1 | 42.45 | 0 | 0.00 | 41.80 | 1 | 901 | 0.11% |
|
| 2018/12/22 | 1 | 41.80 | 0 | 0.00 | 41.85 | 1 | 916 | 0.11% |
|
| 2018/12/21 | 0 | 0.00 | 1 | 42.20 | 41.80 | -1 | 936 | -0.11% |
|
| 2018/12/06 | 0 | 0.00 | 2 | 42.55 | 42.60 | -2 | 955 | -0.21% |
|
| 2018/12/03 | 1 | 45.05 | 0 | 0.00 | 44.85 | 1 | 992 | 0.10% |
|
| 2018/11/30 | 0 | 0.00 | 6 | 44.64 | 44.75 | -6 | 983 | -0.61% |
|
| 2018/11/28 | 1 | 43.40 | 0 | 0.00 | 43.50 | 1 | 931 | 0.11% |
|
| 2018/11/26 | 0 | 0.00 | 2 | 41.75 | 41.90 | -2 | 891 | -0.22% |
|
| 2018/11/06 | 5 | 39.70 | 0 | 0.00 | 38.80 | 5 | 1,377 | 0.36% |
|
| 2018/10/30 | 2 | 37.50 | 0 | 0.00 | 37.70 | 2 | 1,428 | 0.14% |
|
| 2018/10/26 | 0 | 0.00 | 2 | 38.70 | 37.25 | -2 | 1,555 | -0.13% |
|
| 2018/10/25 | 0 | 0.00 | 3 | 38.15 | 38.50 | -3 | 1,573 | -0.19% |
|
| 2018/10/15 | 3 | 38.00 | 0 | 0.00 | 37.85 | 3 | 1,593 | 0.19% |
|
| 2018/10/12 | 2 | 36.80 | 0 | 0.00 | 38.20 | 2 | 1,592 | 0.13% |
|
| 2018/09/25 | 0 | 0.00 | 5 | 42.40 | 42.75 | -5 | 1,587 | -0.31% |
|
| 2018/09/21 | 5 | 43.06 | 0 | 0.00 | 42.60 | 5 | 1,592 | 0.31% |
|
| 2018/09/19 | 1 | 43.85 | 0 | 0.00 | 43.40 | 1 | 1,591 | 0.06% |
|
| 2018/09/13 | 0 | 0.00 | 2 | 43.10 | 43.50 | -2 | 1,658 | -0.12% |
|
| 2018/09/07 | 0 | 0.00 | 5 | 47.00 | 44.80 | -5 | 1,864 | -0.27% |
|
| 2018/08/30 | 1 | 46.75 | 1 | 46.30 | 46.30 | 0 | 1,974 | 0.00% |
|
| 2018/08/29 | 2 | 46.65 | 2 | 46.30 | 46.30 | 0 | 1,985 | 0.00% |
|
| 2018/08/21 | 1 | 45.30 | 0 | 0.00 | 45.95 | 1 | 1,903 | 0.05% |
|
| 2018/08/17 | 1 | 46.00 | 2 | 45.65 | 45.40 | -1 | 1,908 | -0.05% |
|
| 2018/08/16 | 1 | 45.85 | 2 | 45.28 | 45.85 | -1 | 1,861 | -0.05% |
|
| 2018/08/15 | 0 | 0.00 | 2 | 44.23 | 44.15 | -2 | 1,755 | -0.11% |
|
| 2018/08/10 | 0 | 0.00 | 1 | 42.30 | 42.00 | -1 | 1,663 | -0.06% |
|
| 2018/08/09 | 3 | 41.55 | 0 | 0.00 | 41.50 | 3 | 1,648 | 0.18% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 42.90 | 43.00 | -1 | 1,501 | -0.07% |
|
| 2018/07/25 | 1 | 41.40 | 0 | 0.00 | 41.65 | 1 | 1,483 | 0.07% |
|
| 2018/07/24 | 0 | 0.00 | 0 | 41.40 | 41.30 | 0 | 1,484 | 0.00% |
|
| 2018/07/23 | 1 | 41.70 | 0 | 0.00 | 41.55 | 1 | 1,490 | 0.07% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 42.00 | 42.10 | -1 | 1,567 | -0.06% |
|
| 2018/07/06 | 1 | 40.00 | 0 | 0.00 | 40.00 | 1 | 1,592 | 0.06% |
|
| 2018/06/27 | 0 | 0.00 | 2 | 43.65 | 42.85 | -2 | 1,676 | -0.12% |
|
| 2018/06/26 | 2 | 42.63 | 1 | 42.65 | 43.00 | 1 | 1,686 | 0.06% |
|
| 2018/06/25 | 1 | 43.85 | 0 | 0.00 | 43.60 | 1 | 1,667 | 0.06% |
|
| 2018/06/14 | 1 | 45.00 | 0 | 0.00 | 45.00 | 1 | 1,438 | 0.07% |
|
| 2018/06/13 | 0 | 0.00 | 1 | 45.40 | 45.40 | -1 | 1,444 | -0.07% |
|
| 2018/06/12 | 1 | 45.00 | 0 | 0.00 | 44.70 | 1 | 1,441 | 0.07% |
|
| 2018/06/08 | 0 | 0.00 | 22 | 46.20 | 46.00 | -22 | 1,409 | -1.56% |
|
| 2018/06/07 | 1 | 47.25 | 0 | 0.00 | 47.10 | 1 | 1,416 | 0.07% |
|
| 2018/06/05 | 0 | 0.00 | 1 | 47.20 | 47.00 | -1 | 1,441 | -0.07% |
|
| 2018/06/01 | 1 | 47.40 | 0 | 0.00 | 46.90 | 1 | 1,478 | 0.07% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 46.80 | 47.90 | -1 | 1,479 | -0.07% |
|
| 2018/05/28 | 0 | 0.00 | 7 | 47.45 | 48.00 | -7 | 1,519 | -0.46% |
|
| 2018/05/24 | 0 | 0.00 | 2 | 46.65 | 47.10 | -2 | 1,510 | -0.13% |
|
| 2018/05/22 | 3 | 47.47 | 0 | 0.00 | 47.30 | 3 | 1,526 | 0.20% |
|
| 2018/05/21 | 0 | 0.00 | 1 | 46.80 | 47.15 | -1 | 1,519 | -0.07% |
|
| 2018/05/18 | 0 | 0.00 | 1 | 44.65 | 44.85 | -1 | 1,520 | -0.07% |
|
| 2018/05/14 | 0 | 0.00 | 3 | 45.25 | 45.40 | -3 | 1,799 | -0.17% |
|
| 2018/05/11 | 0 | 0.00 | 3 | 45.82 | 45.00 | -3 | 1,830 | -0.16% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 45.30 | 45.30 | -1 | 1,823 | -0.05% |
|
| 2018/05/09 | 0 | 0.00 | 1 | 43.95 | 43.75 | -1 | 1,836 | -0.05% |
|
| 2018/05/08 | 0 | 0.00 | 1 | 43.85 | 43.70 | -1 | 1,865 | -0.05% |
|
| 2018/05/03 | 0 | 0.00 | 1 | 42.80 | 42.95 | -1 | 2,116 | -0.05% |
|
| 2018/05/02 | 1 | 42.30 | 0 | 0.00 | 42.65 | 1 | 2,194 | 0.05% |
|
| 2018/04/27 | 3 | 41.30 | 0 | 0.00 | 41.30 | 3 | 2,371 | 0.13% |
|
| 2018/04/26 | 2 | 42.60 | 0 | 0.00 | 41.05 | 2 | 2,461 | 0.08% |
|
| 2018/04/25 | 0 | 42.15 | 0 | 0.00 | 42.10 | 0 | 2,550 | 0.00% |
|
| 2018/04/18 | 1 | 44.00 | 2 | 44.00 | 43.30 | -1 | 3,615 | -0.03% |
|
| 2018/04/17 | 2 | 44.08 | 0 | 0.00 | 44.00 | 2 | 3,784 | 0.05% |
|
| 2018/04/16 | 2 | 45.05 | 0 | 0.00 | 45.30 | 2 | 4,033 | 0.05% |
|
| 2018/04/12 | 1 | 45.20 | 0 | 0.00 | 45.15 | 1 | 4,140 | 0.02% |
|
| 2018/04/02 | 1 | 48.00 | 2 | 47.65 | 48.00 | -1 | 4,452 | -0.02% |
|
| 2018/03/30 | 1 | 45.40 | 0 | 0.00 | 45.30 | 1 | 4,645 | 0.02% |
|
| 2018/03/28 | 3 | 45.70 | 0 | 0.00 | 45.60 | 3 | 5,181 | 0.06% |
|
| 2018/03/27 | 2 | 45.93 | 0 | 46.00 | 46.00 | 2 | 5,385 | 0.04% |
|
| 2018/03/26 | 1 | 45.30 | 0 | 0.00 | 45.30 | 1 | 5,509 | 0.02% |
|
| 2018/03/23 | 3 | 46.05 | 0 | 0.00 | 45.75 | 3 | 5,695 | 0.05% |
|
| 2018/03/22 | 3 | 46.53 | 0 | 0.00 | 46.50 | 3 | 5,687 | 0.05% |
|
| 2018/03/20 | 3 | 47.30 | 0 | 47.40 | 47.40 | 3 | 5,668 | 0.05% |
|
| 2018/03/19 | 4 | 47.50 | 2 | 47.80 | 47.65 | 2 | 5,678 | 0.04% |
|
| 2018/03/16 | 1 | 46.85 | 2 | 47.20 | 47.25 | -1 | 5,658 | -0.02% |
|
| 2018/03/15 | 5 | 46.80 | 0 | 0.00 | 46.55 | 5 | 5,650 | 0.09% |
|
| 2018/03/14 | 5 | 47.20 | 2 | 47.35 | 47.35 | 3 | 5,646 | 0.05% |
|
| 2018/03/13 | 3 | 47.83 | 0 | 0.00 | 48.00 | 3 | 5,633 | 0.05% |
|
| 2018/03/12 | 4 | 48.96 | 2 | 48.60 | 48.50 | 2 | 5,630 | 0.04% |
|
| 2018/03/09 | 2 | 48.20 | 3 | 48.28 | 49.00 | -1 | 5,632 | -0.02% |
|
| 2018/03/08 | 0 | 0.00 | 1 | 47.30 | 46.80 | -1 | 5,634 | -0.02% |
|
| 2018/03/07 | 4 | 47.93 | 0 | 0.00 | 47.85 | 4 | 5,602 | 0.07% |
|
| 2018/03/06 | 1 | 48.00 | 0 | 0.00 | 48.50 | 1 | 5,621 | 0.02% |
|
| 2018/03/05 | 1 | 48.50 | 0 | 0.00 | 48.10 | 1 | 5,620 | 0.02% |
|
| 2018/03/02 | 1 | 48.80 | 2 | 49.15 | 48.85 | -1 | 5,613 | -0.02% |
|
| 2018/03/01 | 2 | 49.18 | 0 | 0.00 | 49.40 | 2 | 5,600 | 0.04% |
|
| 2018/02/27 | 2 | 49.70 | 0 | 0.00 | 49.45 | 2 | 5,569 | 0.04% |
|
| 2018/02/26 | 0 | 0.00 | 2 | 49.98 | 50.30 | -2 | 5,560 | -0.04% |
|
| 2018/02/21 | 0 | 0.00 | 2 | 50.45 | 50.90 | -2 | 5,563 | -0.04% |
|
| 2018/02/12 | 2 | 49.55 | 0 | 0.00 | 48.80 | 2 | 5,564 | 0.04% |
|
| 2018/02/09 | 7 | 49.61 | 5 | 49.85 | 50.70 | 2 | 5,536 | 0.04% |
|
| 2018/02/08 | 2 | 50.50 | 2 | 51.00 | 51.20 | 0 | 5,503 | 0.00% |
|
| 2018/02/07 | 3 | 49.83 | 0 | 0.00 | 49.05 | 3 | 5,471 | 0.05% |
|
| 2018/02/06 | 105 | 47.37 | 0 | 0.00 | 47.35 | 105 | 5,452 | 1.93% |
大買/鉅額交易
|
| 2018/02/05 | 2 | 51.90 | 0 | 0.00 | 52.60 | 2 | 5,496 | 0.04% |
|
| 2018/02/02 | 34 | 53.09 | 1 | 53.30 | 52.90 | 33 | 5,490 | 0.60% |
|
| 2018/02/01 | 30 | 53.40 | 0 | 0.00 | 52.90 | 30 | 5,513 | 0.54% |
|
| 2018/01/31 | 38 | 53.56 | 5 | 53.20 | 53.80 | 33 | 5,515 | 0.60% |
|
| 2018/01/30 | 62 | 53.19 | 1 | 54.00 | 53.20 | 61 | 5,527 | 1.10% |
|
| 2018/01/29 | 82 | 54.23 | 10 | 53.90 | 53.70 | 72 | 5,645 | 1.28% |
|
| 2018/01/26 | 30 | 54.60 | 12 | 54.33 | 55.90 | 18 | 5,568 | 0.32% |
|
| 2018/01/25 | 66 | 54.82 | 36 | 54.78 | 54.30 | 30 | 5,551 | 0.54% |
|
| 2018/01/24 | 12 | 53.77 | 0 | 0.00 | 55.00 | 12 | 5,524 | 0.22% |
|
| 2018/01/23 | 11 | 54.86 | 2 | 54.00 | 53.50 | 9 | 5,508 | 0.16% |
|
| 2018/01/22 | 19 | 54.54 | 2 | 53.70 | 54.60 | 17 | 5,472 | 0.31% |
|
| 2018/01/19 | 34 | 53.64 | 7 | 53.59 | 53.40 | 27 | 5,502 | 0.49% |
|
| 2018/01/18 | 5 | 55.20 | 5 | 54.68 | 54.50 | 0 | 5,542 | 0.00% |
|
| 2018/01/17 | 8 | 54.78 | 10 | 55.08 | 54.40 | -2 | 5,908 | -0.03% |
|
| 2018/01/16 | 14 | 53.85 | 12 | 54.66 | 53.90 | 2 | 5,799 | 0.03% |
|
| 2018/01/15 | 29 | 54.07 | 31 | 54.83 | 54.80 | -2 | 5,700 | -0.04% |
|
| 2018/01/12 | 29 | 53.42 | 29 | 53.28 | 53.20 | 0 | 5,469 | 0.00% |
|
| 2018/01/11 | 14 | 50.70 | 20 | 49.90 | 51.00 | -6 | 5,056 | -0.12% |
|
| 2018/01/10 | 6 | 49.48 | 4 | 49.84 | 48.95 | 2 | 4,929 | 0.04% |
|
| 2018/01/09 | 31 | 47.79 | 0 | 47.70 | 47.50 | 31 | 4,691 | 0.66% |
|
| 2018/01/08 | 32 | 47.06 | 1 | 46.80 | 47.10 | 31 | 4,696 | 0.66% |
|
| 2018/01/05 | 30 | 46.85 | 0 | 0.00 | 46.60 | 30 | 4,679 | 0.64% |
|
| 2018/01/04 | 33 | 47.16 | 19 | 47.28 | 47.10 | 14 | 4,710 | 0.30% |
|
| 2018/01/03 | 10 | 48.50 | 0 | 0.00 | 48.70 | 10 | 4,601 | 0.22% |
|
| 2018/01/02 | 62 | 49.21 | 27 | 49.02 | 48.85 | 35 | 4,534 | 0.77% |
|