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
華南永昌-小港 券商分點個股進出
華南永昌-小港 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
|
| 2024/05/22 | 1 | 35.45 | 1 | 35.70 | 35.40 | 0 | 4,628 | 0.00% |
|
| 2024/05/21 | 1 | 34.65 | 0 | 0.00 | 35.25 | 1 | 4,606 | 0.02% |
|
| 2024/05/20 | 0 | 0.00 | 1 | 35.00 | 34.80 | -1 | 4,594 | -0.02% |
|
| 2024/05/16 | 0 | 0.00 | 5 | 35.10 | 34.85 | -5 | 4,580 | -0.11% |
|
| 2024/05/15 | 9 | 35.24 | 1 | 35.10 | 34.75 | 8 | 4,565 | 0.18% |
|
| 2024/05/14 | 15 | 35.60 | 0 | 0.00 | 35.45 | 15 | 4,549 | 0.33% |
|
| 2024/05/09 | 5 | 35.77 | 0 | 0.00 | 35.65 | 5 | 4,461 | 0.11% |
|
| 2024/05/08 | 2 | 35.98 | 18 | 35.90 | 36.30 | -16 | 4,386 | -0.36% |
|
| 2024/05/07 | 4 | 35.36 | 8 | 35.67 | 35.15 | -4 | 4,186 | -0.10% |
|
| 2024/05/06 | 88 | 35.57 | 68 | 35.94 | 36.05 | 20 | 4,090 | 0.49% |
|
| 2024/05/03 | 3 | 34.37 | 0 | 0.00 | 34.00 | 3 | 3,857 | 0.08% |
|
| 2024/04/30 | 1 | 34.95 | 0 | 0.00 | 34.30 | 1 | 3,824 | 0.03% |
|
| 2024/04/25 | 0 | 0.00 | 1 | 33.70 | 33.50 | -1 | 3,766 | -0.03% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 33.95 | 34.05 | -1 | 3,751 | -0.03% |
|
| 2024/04/23 | 0 | 0.00 | 11 | 33.12 | 33.15 | -11 | 3,747 | -0.29% |
|
| 2024/04/22 | 0 | 0.00 | 0 | 32.60 | 32.40 | 0 | 3,732 | 0.00% |
|
| 2024/04/19 | 1 | 32.80 | 6 | 33.30 | 32.65 | -5 | 3,715 | -0.13% |
|
| 2024/04/16 | 1 | 33.10 | 0 | 0.00 | 32.90 | 1 | 3,658 | 0.03% |
|
| 2024/04/11 | 2 | 34.40 | 0 | 0.00 | 34.55 | 2 | 3,583 | 0.06% |
|
| 2024/04/10 | 1.1 | 35.07 | 0 | 0.00 | 35.15 | 1.1 | 3,564 | 0.03% |
|
| 2024/04/09 | 8 | 35.30 | 25 | 34.95 | 34.95 | -17 | 3,535 | -0.48% |
|
| 2024/04/08 | 1 | 34.95 | 0 | 0.00 | 35.10 | 1 | 3,504 | 0.03% |
|
| 2024/04/03 | 0 | 0.00 | 1 | 35.35 | 35.50 | -1 | 3,464 | -0.03% |
|
| 2024/04/02 | 2 | 36.05 | 0 | 0.00 | 36.10 | 2 | 3,414 | 0.06% |
|
| 2024/04/01 | 0 | 0.00 | 34 | 36.23 | 35.75 | -34 | 3,350 | -1.01% |
|
| 2024/03/29 | 21.3 | 36.83 | 1 | 36.20 | 36.20 | 20.3 | 3,217 | 0.63% |
|
| 2024/03/28 | 80 | 38.10 | 36 | 38.43 | 38.25 | 44 | 2,879 | 1.53% |
|
| 2024/03/27 | 2 | 35.32 | 12 | 35.25 | 35.15 | -10 | 1,874 | -0.53% |
|
| 2024/03/25 | 0 | 34.35 | 12 | 34.03 | 34.10 | -12 | 1,719 | -0.70% |
|
| 2024/03/21 | 0 | 0.00 | 3 | 33.90 | 34.10 | -3 | 1,699 | -0.18% |
|
| 2024/03/19 | 15 | 34.08 | 1 | 34.10 | 34.10 | 14 | 1,652 | 0.85% |
|
| 2024/03/18 | 0 | 33.65 | 0 | 0.00 | 33.70 | 0 | 1,591 | 0.00% |
|
| 2024/03/15 | 5 | 34.01 | 0 | 0.00 | 34.10 | 5 | 1,551 | 0.32% |
|
| 2024/03/14 | 2 | 32.88 | 1 | 32.60 | 32.75 | 1 | 1,379 | 0.07% |
|
| 2024/03/13 | 1 | 32.80 | 2 | 32.88 | 32.80 | -1 | 1,373 | -0.07% |
|
| 2024/03/12 | 3 | 33.52 | 0 | 0.00 | 33.50 | 3 | 1,314 | 0.23% |
|
| 2024/03/11 | 1 | 30.70 | 3 | 31.22 | 31.50 | -2 | 1,191 | -0.17% |
|
| 2024/03/08 | 8 | 30.59 | 0 | 0.00 | 30.45 | 8 | 1,169 | 0.68% |
|
| 2024/03/07 | 0 | 0.00 | 1 | 32.30 | 32.20 | -1 | 1,088 | -0.09% |
|
| 2024/03/06 | 5 | 32.75 | 0 | 0.00 | 32.75 | 5 | 1,081 | 0.46% |
|
| 2024/03/01 | 5 | 32.65 | 0 | 0.00 | 32.75 | 5 | 1,074 | 0.47% |
|
| 2024/02/27 | 0 | 33.10 | 0 | 0.00 | 33.10 | 0 | 1,061 | 0.00% |
|
| 2024/02/26 | 15 | 33.10 | 0 | 0.00 | 33.30 | 15 | 1,059 | 1.42% |
|
| 2024/02/21 | 10 | 32.95 | 0 | 0.00 | 32.85 | 10 | 1,048 | 0.95% |
|
| 2024/02/20 | 7 | 32.95 | 0 | 0.00 | 32.75 | 7 | 1,052 | 0.66% |
|
| 2024/02/15 | 4 | 32.30 | 0 | 0.00 | 32.15 | 4 | 1,063 | 0.38% |
|
| 2024/02/05 | 6 | 33.00 | 2 | 33.00 | 33.05 | 4 | 1,035 | 0.39% |
|
| 2023/12/19 | 0 | 0.00 | 5 | 34.60 | 34.70 | -5 | 1,227 | -0.41% |
|
| 2023/12/18 | 0.1 | 35.40 | 0 | 0.00 | 35.40 | 0.1 | 1,222 | 0.01% |
|
| 2023/12/14 | 1 | 35.05 | 0 | 0.00 | 35.20 | 1 | 1,251 | 0.08% |
|
| 2023/12/13 | 1 | 34.85 | 0 | 0.00 | 34.55 | 1 | 1,237 | 0.08% |
|
| 2023/12/12 | 2 | 34.70 | 0 | 0.00 | 34.70 | 2 | 1,248 | 0.16% |
|
| 2023/12/11 | 1 | 34.70 | 95 | 34.69 | 34.55 | -94 | 1,254 | -7.49% |
|
| 2023/12/06 | 0 | 0.00 | 16 | 35.15 | 35.10 | -16 | 1,267 | -1.26% |
|
| 2023/12/05 | 0 | 35.45 | 0 | 0.00 | 35.25 | 0 | 1,288 | 0.00% |
|
| 2023/12/04 | 2 | 35.40 | 0 | 0.00 | 35.45 | 2 | 1,350 | 0.15% |
|
| 2023/11/29 | 0 | 0.00 | 1 | 35.50 | 35.40 | -1 | 1,368 | -0.07% |
|
| 2023/11/22 | 1 | 35.75 | 0 | 0.00 | 35.40 | 1 | 1,454 | 0.07% |
|
| 2023/11/21 | 0 | 0.00 | 5 | 35.30 | 35.35 | -5 | 1,479 | -0.34% |
|
| 2023/11/16 | 1 | 34.95 | 0 | 0.00 | 35.00 | 1 | 1,543 | 0.06% |
|
| 2023/11/08 | 0 | 0.00 | 0 | 34.70 | 34.55 | 0 | 1,689 | 0.00% |
|
| 2023/11/06 | 6 | 35.00 | 0 | 0.00 | 35.00 | 6 | 1,807 | 0.33% |
|
| 2023/10/27 | 1 | 34.60 | 1 | 34.90 | 34.65 | 0 | 1,984 | 0.00% |
|
| 2023/10/23 | 10 | 34.80 | 0 | 0.00 | 34.90 | 10 | 2,242 | 0.45% |
|
| 2023/10/18 | 1 | 35.85 | 0 | 0.00 | 36.25 | 1 | 2,602 | 0.04% |
|
| 2023/10/17 | 1 | 37.00 | 0 | 0.00 | 36.75 | 1 | 2,628 | 0.04% |
|
| 2023/10/13 | 5 | 37.40 | 0 | 0.00 | 37.20 | 5 | 3,110 | 0.16% |
|
| 2023/10/04 | 2 | 36.90 | 0 | 0.00 | 36.85 | 2 | 5,273 | 0.04% |
|
| 2023/10/02 | 0 | 37.25 | 14 | 37.55 | 37.65 | -14 | 5,350 | -0.26% |
|
| 2023/09/28 | 0 | 0.00 | 1 | 37.00 | 37.05 | -1 | 5,398 | -0.02% |
|
| 2023/09/26 | 1 | 37.30 | 0 | 0.00 | 37.15 | 1 | 5,482 | 0.02% |
|
| 2023/09/20 | 14 | 38.10 | 0 | 0.00 | 37.70 | 14 | 5,549 | 0.25% |
|
| 2023/09/18 | 0 | 0.00 | 1 | 38.05 | 37.85 | -1 | 5,564 | -0.02% |
|
| 2023/09/15 | 5 | 38.00 | 2 | 38.05 | 38.05 | 3 | 5,593 | 0.05% |
|
| 2023/09/08 | 3 | 38.43 | 0 | 0.00 | 38.20 | 3 | 5,757 | 0.05% |
|
| 2023/09/06 | 1 | 37.85 | 0 | 0.00 | 38.05 | 1 | 5,933 | 0.02% |
|
| 2023/09/05 | 27 | 37.93 | 30 | 38.00 | 38.00 | -3 | 6,070 | -0.05% |
|
| 2023/09/01 | 8 | 37.61 | 1 | 37.40 | 37.40 | 7 | 6,232 | 0.11% |
|
| 2023/08/31 | 0 | 0.00 | 15 | 37.30 | 37.50 | -15 | 6,324 | -0.24% |
|
| 2023/08/24 | 15 | 39.02 | 0 | 0.00 | 39.10 | 15 | 7,541 | 0.20% |
|
| 2023/08/22 | 0 | 0.00 | 2 | 38.33 | 38.20 | -2 | 7,653 | -0.03% |
|
| 2023/08/18 | 0 | 0.00 | 8 | 39.20 | 38.60 | -8 | 7,835 | -0.10% |
|
| 2023/08/16 | 0 | 0.00 | 4 | 38.15 | 38.55 | -4 | 7,913 | -0.05% |
|
| 2023/08/15 | 0 | 0.00 | 1 | 39.10 | 38.75 | -1 | 7,918 | -0.01% |
|
| 2023/08/14 | 3 | 38.50 | 0 | 0.00 | 38.75 | 3 | 7,887 | 0.04% |
|
| 2023/08/11 | 6.3 | 39.76 | 0 | 0.00 | 39.05 | 6.3 | 7,864 | 0.08% |
|
| 2023/08/10 | 6 | 39.67 | 0 | 0.00 | 39.50 | 6 | 7,833 | 0.08% |
|
| 2023/08/08 | 1 | 41.20 | 0 | 0.00 | 41.25 | 1 | 7,732 | 0.01% |
|
| 2023/08/07 | 2 | 40.70 | 0 | 0.00 | 41.30 | 2 | 7,731 | 0.03% |
|
| 2023/08/04 | 5 | 40.15 | 1 | 40.55 | 40.60 | 4 | 7,717 | 0.05% |
|
| 2023/08/02 | 10 | 41.10 | 0 | 0.00 | 40.30 | 10 | 7,705 | 0.13% |
|
| 2023/08/01 | 91 | 41.31 | 0 | 0.00 | 41.10 | 91 | 7,623 | 1.19% |
|
| 2023/07/28 | 0 | 0.00 | 22 | 41.80 | 42.50 | -22 | 7,484 | -0.29% |
|
| 2023/07/26 | 10 | 41.75 | 0 | 0.00 | 41.80 | 10 | 7,416 | 0.13% |
|
| 2023/07/25 | 20 | 43.23 | 18 | 42.85 | 42.85 | 2 | 7,334 | 0.03% |
|
| 2023/07/24 | 1 | 40.85 | 0 | 0.00 | 41.50 | 1 | 7,186 | 0.01% |
|
| 2023/07/21 | 1 | 41.60 | 0 | 0.00 | 41.70 | 1 | 7,097 | 0.01% |
|
| 2023/07/20 | 0.2 | 42.60 | 3 | 42.10 | 42.05 | -2.8 | 7,057 | -0.04% |
|
| 2023/07/19 | 5 | 42.22 | 2.9 | 42.81 | 42.25 | 2.1 | 6,992 | 0.03% |
|
| 2023/07/18 | 46.5 | 44.71 | 47 | 44.32 | 43.40 | -0.5 | 6,899 | -0.01% |
|
| 2023/07/17 | 4 | 44.54 | 6 | 45.03 | 43.85 | -2 | 6,657 | -0.03% |
|
| 2023/07/14 | 2 | 42.70 | 15.2 | 44.95 | 45.25 | -13.2 | 6,534 | -0.20% |
|
| 2023/07/13 | 8.2 | 44.91 | 19 | 44.34 | 43.60 | -10.8 | 6,009 | -0.18% |
|
| 2023/07/12 | 6.2 | 42.99 | 10.2 | 43.03 | 43.20 | -4 | 5,372 | -0.08% |
|
| 2023/07/11 | 1 | 41.10 | 6.1 | 41.47 | 41.80 | -5.1 | 4,898 | -0.10% |
|
| 2023/07/10 | 1 | 40.40 | 0 | 0.00 | 40.20 | 1 | 4,779 | 0.02% |
|
| 2023/07/07 | 4 | 40.25 | 0 | 0.00 | 40.00 | 4 | 4,765 | 0.08% |
|
| 2023/07/06 | 0 | 0.00 | 1.1 | 39.76 | 39.40 | -1.1 | 4,720 | -0.02% |
|
| 2023/07/05 | 6 | 40.43 | 0 | 0.00 | 40.30 | 6 | 4,691 | 0.13% |
|
| 2023/07/03 | 0 | 40.30 | 0 | 0.00 | 40.10 | 0 | 4,646 | 0.00% |
|
| 2023/06/27 | 1 | 40.09 | 0 | 0.00 | 39.75 | 1 | 4,702 | 0.02% |
|
| 2023/06/26 | 0 | 40.70 | 10 | 40.60 | 40.60 | -10 | 4,712 | -0.21% |
|
| 2023/06/21 | 0 | 40.38 | 0 | 0.00 | 40.20 | 0 | 4,721 | 0.00% |
|
| 2023/06/20 | 1 | 40.10 | 6 | 40.12 | 40.10 | -5 | 4,704 | -0.11% |
|
| 2023/06/19 | 0 | 0.00 | 2 | 41.03 | 40.75 | -2 | 4,676 | -0.04% |
|
| 2023/06/16 | 0.1 | 41.30 | 8 | 41.01 | 40.70 | -8 | 4,672 | -0.17% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 41.60 | 41.00 | -1 | 4,588 | -0.02% |
|
| 2023/06/13 | 5 | 42.00 | 0 | 0.00 | 41.45 | 5 | 4,573 | 0.11% |
|
| 2023/06/12 | 7 | 41.39 | 9 | 41.56 | 41.45 | -2 | 4,481 | -0.04% |
|
| 2023/06/09 | 10 | 40.64 | 0 | 0.00 | 40.75 | 10 | 4,355 | 0.23% |
|
| 2023/06/08 | 25 | 41.31 | 50 | 41.47 | 41.75 | -25 | 4,263 | -0.59% |
|
| 2023/06/07 | 1 | 41.50 | 8 | 41.56 | 41.95 | -7 | 4,236 | -0.17% |
|
| 2023/06/06 | 0 | 0.00 | 1 | 41.40 | 41.50 | -1 | 4,228 | -0.02% |
|
| 2023/06/05 | 6 | 42.19 | 1 | 42.75 | 42.05 | 5 | 4,259 | 0.12% |
|
| 2023/06/02 | 4 | 43.23 | 5 | 43.18 | 42.50 | -1 | 4,197 | -0.02% |
|
| 2023/06/01 | 34 | 42.85 | 50 | 42.56 | 43.00 | -16 | 3,960 | -0.40% |
|
| 2023/05/31 | 35 | 40.48 | 27 | 40.85 | 40.85 | 8 | 3,515 | 0.23% |
|
| 2023/05/29 | 3 | 39.38 | 4 | 39.50 | 39.40 | -1 | 3,186 | -0.03% |
|
| 2023/05/26 | 1 | 38.35 | 0 | 0.00 | 38.35 | 1 | 3,077 | 0.03% |
|
| 2023/05/24 | 1 | 39.00 | 0 | 0.00 | 38.85 | 1 | 3,029 | 0.03% |
|
| 2023/05/23 | 1 | 38.50 | 0 | 0.00 | 38.20 | 1 | 2,914 | 0.03% |
|
| 2023/05/15 | 1 | 36.55 | 0 | 0.00 | 36.50 | 1 | 3,012 | 0.03% |
|
| 2023/05/08 | 0 | 0.00 | 3 | 37.75 | 37.50 | -3 | 3,411 | -0.09% |
|
| 2023/05/05 | 1 | 37.40 | 1 | 37.60 | 37.40 | 0 | 3,436 | 0.00% |
|
| 2023/05/02 | 0 | 0.00 | 1 | 37.80 | 38.10 | -1 | 3,654 | -0.03% |
|
| 2023/04/28 | 0 | 0.00 | 3 | 37.75 | 37.60 | -3 | 3,683 | -0.08% |
|
| 2023/04/27 | 1 | 37.90 | 0 | 0.00 | 37.70 | 1 | 3,673 | 0.03% |
|
| 2023/04/24 | 0 | 0.00 | 2 | 37.60 | 37.35 | -2 | 3,576 | -0.06% |
|
| 2023/04/21 | 4 | 37.65 | 1 | 37.45 | 37.45 | 3 | 3,564 | 0.08% |
|
| 2023/04/20 | 4 | 38.61 | 0 | 0.00 | 38.50 | 4 | 3,500 | 0.11% |
|
| 2023/04/19 | 9 | 39.33 | 3 | 39.42 | 39.15 | 6 | 3,480 | 0.17% |
|
| 2023/04/18 | 1 | 39.30 | 0 | 0.00 | 39.00 | 1 | 3,314 | 0.03% |
|
| 2023/04/12 | 4 | 38.71 | 0 | 0.00 | 39.10 | 4 | 3,290 | 0.12% |
|
| 2023/04/11 | 0 | 0.00 | 1 | 39.00 | 38.80 | -1 | 3,303 | -0.03% |
|
| 2023/04/07 | 0 | 0.00 | 1 | 39.20 | 39.00 | -1 | 3,330 | -0.03% |
|
| 2023/03/30 | 1 | 38.85 | 0 | 0.00 | 38.90 | 1 | 3,334 | 0.03% |
|
| 2023/03/29 | 3 | 39.32 | 2 | 39.80 | 39.20 | 1 | 3,353 | 0.03% |
|
| 2023/03/22 | 0 | 0.00 | 5 | 38.53 | 38.35 | -5 | 3,383 | -0.15% |
|
| 2023/03/17 | 1 | 37.75 | 1 | 37.70 | 37.70 | 0 | 3,604 | 0.00% |
|
| 2023/03/16 | 1 | 37.00 | 0 | 0.00 | 37.10 | 1 | 3,852 | 0.03% |
|
| 2023/03/13 | 0 | 0.00 | 2 | 37.65 | 37.90 | -2 | 5,480 | -0.04% |
|
| 2023/03/10 | 1 | 38.60 | 0 | 0.00 | 38.50 | 1 | 5,921 | 0.02% |
|
| 2023/03/09 | 10 | 39.87 | 2 | 40.60 | 39.45 | 8 | 5,897 | 0.14% |
|
| 2023/03/08 | 7 | 40.32 | 8 | 40.56 | 40.40 | -1 | 5,843 | -0.02% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 40.00 | 39.75 | -1 | 5,814 | -0.02% |
|
| 2023/03/06 | 5 | 39.75 | 6 | 39.48 | 39.65 | -1 | 5,756 | -0.02% |
|
| 2023/03/03 | 0 | 0.00 | 1 | 39.40 | 39.05 | -1 | 5,722 | -0.02% |
|
| 2023/03/02 | 1 | 39.10 | 21 | 39.42 | 38.95 | -20 | 5,697 | -0.35% |
|
| 2023/03/01 | 20 | 39.70 | 4.3 | 39.67 | 39.55 | 15.7 | 5,660 | 0.28% |
|
| 2023/02/24 | 1 | 38.55 | 0 | 0.00 | 38.50 | 1 | 5,568 | 0.02% |
|
| 2023/02/22 | 14 | 38.55 | 0 | 0.00 | 38.45 | 14 | 5,540 | 0.25% |
|
| 2023/02/21 | 21 | 39.75 | 40 | 39.61 | 39.20 | -19 | 5,517 | -0.34% |
|
| 2023/02/20 | 20 | 39.89 | 0 | 0.00 | 39.65 | 20 | 5,496 | 0.36% |
|
| 2023/02/17 | 7 | 39.30 | 30 | 39.28 | 39.45 | -23 | 5,457 | -0.42% |
|
| 2023/02/16 | 43 | 39.58 | 14 | 39.57 | 39.65 | 29 | 5,467 | 0.53% |
|
| 2023/02/15 | 5 | 39.30 | 1 | 39.30 | 39.20 | 4 | 5,399 | 0.07% |
|
| 2023/02/14 | 1 | 38.90 | 0 | 0.00 | 38.70 | 1 | 5,318 | 0.02% |
|
| 2023/02/10 | 2 | 39.65 | 7 | 39.51 | 39.15 | -5 | 5,303 | -0.09% |
|
| 2023/02/08 | 1 | 38.40 | 0.3 | 38.90 | 38.90 | 0.7 | 5,155 | 0.01% |
|
| 2023/02/07 | 2 | 39.10 | 0 | 0.00 | 39.15 | 2 | 5,094 | 0.04% |
|
| 2023/02/06 | 24 | 39.76 | 29 | 39.77 | 39.85 | -5 | 5,039 | -0.10% |
|
| 2023/02/03 | 1 | 38.60 | 1 | 38.60 | 38.60 | 0 | 4,859 | 0.00% |
|
| 2023/02/02 | 2 | 39.48 | 4.8 | 39.26 | 39.15 | -2.8 | 4,833 | -0.06% |
|
| 2023/02/01 | 1 | 38.90 | 1 | 38.90 | 39.05 | 0 | 4,801 | 0.00% |
|
| 2023/01/30 | 0 | 0.00 | 2 | 36.90 | 36.85 | -2 | 4,642 | -0.04% |
|
| 2023/01/17 | 1 | 36.10 | 0 | 0.00 | 36.00 | 1 | 4,697 | 0.02% |
|
| 2023/01/16 | 0 | 0.00 | 0.7 | 36.13 | 36.05 | -0.7 | 4,730 | -0.01% |
|
| 2023/01/12 | 2.1 | 36.68 | 0 | 0.00 | 36.50 | 2.1 | 4,740 | 0.04% |
|
| 2023/01/10 | 2 | 37.30 | 0 | 0.00 | 37.25 | 2 | 4,767 | 0.04% |
|
| 2023/01/09 | 3 | 37.60 | 0 | 0.00 | 37.45 | 3 | 4,774 | 0.06% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 38.85 | 38.75 | -1 | 4,697 | -0.02% |
|
| 2023/01/03 | 0.1 | 38.00 | 0 | 0.00 | 38.10 | 0.1 | 4,656 | 0.00% |
|
| 2022/12/21 | 0 | 0.00 | 2 | 37.95 | 37.95 | -2 | 4,630 | -0.04% |
|
| 2022/12/19 | 2 | 38.30 | 2 | 38.50 | 38.40 | 0 | 4,550 | 0.00% |
|
| 2022/12/15 | 1 | 38.30 | 0 | 0.00 | 38.70 | 1 | 4,470 | 0.02% |
|
| 2022/12/13 | 3 | 38.87 | 0 | 0.00 | 38.30 | 3 | 4,379 | 0.07% |
|
| 2022/12/12 | 0 | 0.00 | 4 | 39.30 | 39.50 | -4 | 4,315 | -0.09% |
|
| 2022/12/09 | 3.1 | 39.00 | 2 | 39.65 | 38.75 | 1.1 | 4,220 | 0.03% |
|
| 2022/12/08 | 7 | 39.59 | 4 | 39.64 | 39.15 | 3 | 4,114 | 0.07% |
|
| 2022/12/07 | 9.5 | 39.44 | 0.1 | 38.85 | 38.50 | 9.4 | 3,854 | 0.24% |
|
| 2022/12/06 | 0 | 0.00 | 2 | 40.95 | 40.75 | -2 | 3,507 | -0.06% |
|
| 2022/12/05 | 9 | 41.06 | 13 | 40.99 | 41.15 | -4 | 3,187 | -0.13% |
|
| 2022/12/02 | 8 | 38.23 | 18 | 39.39 | 39.75 | -10 | 2,169 | -0.46% |
|
| 2022/11/30 | 0 | 0.00 | 1 | 35.70 | 35.65 | -1 | 1,669 | -0.06% |
|
| 2022/11/23 | 0 | 0.00 | 1 | 34.10 | 33.95 | -1 | 1,690 | -0.06% |
|
| 2022/11/15 | 0 | 0.00 | 1 | 34.25 | 34.30 | -1 | 1,691 | -0.06% |
|
| 2022/11/09 | 2 | 33.20 | 0 | 0.00 | 33.30 | 2 | 1,724 | 0.12% |
|
| 2022/11/08 | 0 | 0.00 | 1 | 33.05 | 32.75 | -1 | 1,710 | -0.06% |
|
| 2022/11/03 | 0 | 0.00 | 2 | 32.25 | 32.25 | -2 | 1,731 | -0.12% |
|
| 2022/11/01 | 2 | 32.05 | 0 | 0.00 | 31.90 | 2 | 1,731 | 0.12% |
|
| 2022/10/18 | 1 | 33.20 | 0 | 0.00 | 33.10 | 1 | 1,563 | 0.06% |
|
| 2022/10/07 | 0 | 0.00 | 1 | 34.40 | 34.40 | -1 | 1,544 | -0.06% |
|
| 2022/10/06 | 0 | 0.00 | 1 | 34.20 | 34.25 | -1 | 1,565 | -0.06% |
|
| 2022/10/05 | 2 | 33.90 | 1 | 33.75 | 33.65 | 1 | 1,581 | 0.06% |
|
| 2022/10/03 | 0 | 0.00 | 1 | 32.30 | 32.10 | -1 | 1,628 | -0.06% |
|
| 2022/09/27 | 0 | 0.00 | 2 | 31.55 | 32.00 | -2 | 1,635 | -0.12% |
|
| 2022/09/23 | 2 | 33.60 | 0 | 0.00 | 33.60 | 2 | 1,689 | 0.12% |
|
| 2022/09/19 | 2 | 33.80 | 10 | 34.20 | 33.75 | -8 | 1,810 | -0.44% |
|
| 2022/09/08 | 1 | 34.15 | 0 | 0.00 | 34.15 | 1 | 2,079 | 0.05% |
|
| 2022/09/07 | 8 | 33.68 | 0 | 0.00 | 33.65 | 8 | 2,297 | 0.35% |
|
| 2022/09/06 | 2 | 34.30 | 0 | 0.00 | 34.45 | 2 | 2,343 | 0.09% |
|
| 2022/09/02 | 0 | 0.00 | 11 | 36.26 | 36.25 | -11 | 2,359 | -0.47% |
|
| 2022/09/01 | 0 | 0.00 | 2 | 35.48 | 34.90 | -2 | 2,349 | -0.09% |
|
| 2022/08/31 | 3 | 34.60 | 0 | 0.00 | 34.60 | 3 | 2,375 | 0.13% |
|
| 2022/08/30 | 2 | 34.45 | 0 | 0.00 | 34.45 | 2 | 2,478 | 0.08% |
|
| 2022/08/29 | 1 | 35.10 | 0 | 0.00 | 35.15 | 1 | 2,510 | 0.04% |
|
| 2022/08/23 | 2 | 35.55 | 0 | 0.00 | 35.60 | 2 | 3,047 | 0.07% |
|
| 2022/08/19 | 1 | 36.00 | 2 | 36.20 | 35.90 | -1 | 3,442 | -0.03% |
|
| 2022/08/17 | 4 | 36.35 | 0 | 0.00 | 36.30 | 4 | 4,194 | 0.10% |
|
| 2022/08/16 | 2 | 35.95 | 0 | 0.00 | 36.15 | 2 | 4,166 | 0.05% |
|
| 2022/08/15 | 2 | 36.05 | 0 | 0.00 | 36.00 | 2 | 4,221 | 0.05% |
|
| 2022/08/12 | 3 | 35.72 | 2 | 35.80 | 35.80 | 1 | 4,232 | 0.02% |
|
| 2022/08/11 | 0 | 0.00 | 10 | 35.60 | 35.45 | -10 | 4,226 | -0.24% |
|
| 2022/08/10 | 10 | 35.05 | 0 | 0.00 | 35.10 | 10 | 4,239 | 0.24% |
|
| 2022/08/04 | 0 | 34.15 | 0 | 0.00 | 33.90 | 0 | 4,327 | 0.00% |
|
| 2022/08/03 | 0 | 0.00 | 15 | 34.15 | 33.90 | -15 | 4,330 | -0.35% |
|
| 2022/07/28 | 0 | 35.35 | 0 | 0.00 | 34.85 | 0 | 4,361 | 0.00% |
|
| 2022/07/27 | 0 | 35.00 | 0 | 0.00 | 35.30 | 0 | 4,429 | 0.00% |
|
| 2022/07/25 | 2 | 35.35 | 0 | 0.00 | 35.35 | 2 | 4,432 | 0.05% |
|
| 2022/07/22 | 1 | 35.15 | 1 | 35.00 | 34.90 | 0 | 4,431 | 0.00% |
|
| 2022/07/20 | 2 | 34.50 | 1 | 34.50 | 34.45 | 1 | 4,489 | 0.02% |
|
| 2022/07/14 | 1 | 33.40 | 0 | 0.00 | 33.45 | 1 | 4,564 | 0.02% |
|
| 2022/07/13 | 0 | 0.00 | 2 | 32.60 | 32.55 | -2 | 4,543 | -0.04% |
|
| 2022/07/12 | 1 | 31.75 | 2 | 31.80 | 30.80 | -1 | 4,515 | -0.02% |
|
| 2022/07/06 | 1 | 34.50 | 1 | 34.10 | 33.05 | 0 | 4,568 | 0.00% |
|
| 2022/07/04 | 0 | 0.00 | 4 | 34.14 | 33.75 | -4 | 4,639 | -0.09% |
|
| 2022/07/01 | 5 | 35.25 | 1 | 36.10 | 34.65 | 4 | 4,744 | 0.08% |
|
| 2022/06/29 | 1 | 37.90 | 1 | 38.40 | 38.10 | 0 | 4,835 | 0.00% |
|
| 2022/06/27 | 1 | 38.70 | 0 | 0.00 | 38.70 | 1 | 5,913 | 0.02% |
|
| 2022/06/21 | 1 | 37.80 | 0 | 0.00 | 38.15 | 1 | 5,820 | 0.02% |
|
| 2022/06/20 | 1 | 37.00 | 0 | 0.00 | 36.60 | 1 | 5,786 | 0.02% |
|
| 2022/06/17 | 1 | 38.30 | 0 | 0.00 | 38.45 | 1 | 5,710 | 0.02% |
|
| 2022/06/16 | 5 | 39.85 | 5 | 39.48 | 38.40 | 0 | 5,652 | 0.00% |
|
| 2022/06/15 | 2 | 39.20 | 1 | 38.90 | 39.00 | 1 | 5,442 | 0.02% |
|
| 2022/06/10 | 0 | 0.00 | 5 | 39.55 | 39.15 | -5 | 5,382 | -0.09% |
|
| 2022/06/09 | 3 | 39.33 | 1 | 39.65 | 39.60 | 2 | 5,343 | 0.04% |
|
| 2022/06/08 | 6 | 39.35 | 1 | 39.60 | 39.10 | 5 | 5,262 | 0.10% |
|
| 2022/06/06 | 11 | 38.62 | 0 | 0.00 | 38.60 | 11 | 5,165 | 0.21% |
|
| 2022/06/02 | 19 | 39.51 | 2 | 39.00 | 39.00 | 17 | 5,185 | 0.33% |
|
| 2022/06/01 | 1 | 39.75 | 6 | 39.61 | 39.30 | -5 | 5,207 | -0.10% |
|
| 2022/05/31 | 7.1 | 39.03 | 0 | 0.00 | 38.85 | 7.1 | 5,024 | 0.14% |
|
| 2022/05/30 | 0 | 0.00 | 5 | 38.93 | 38.65 | -5 | 4,828 | -0.10% |
|
| 2022/05/27 | 1 | 38.10 | 32 | 38.22 | 38.70 | -31 | 4,657 | -0.67% |
|
| 2022/05/26 | 26 | 38.31 | 9 | 38.01 | 38.00 | 17 | 4,506 | 0.38% |
|
| 2022/05/25 | 26 | 37.57 | 8 | 37.64 | 37.95 | 18 | 4,107 | 0.44% |
|
| 2022/05/23 | 3 | 35.92 | 7 | 35.91 | 35.50 | -4 | 3,754 | -0.11% |
|
| 2022/05/20 | 2 | 34.73 | 4 | 34.99 | 35.05 | -2 | 3,742 | -0.05% |
|
| 2022/05/19 | 2 | 34.20 | 7 | 34.54 | 34.60 | -5 | 3,738 | -0.13% |
|
| 2022/05/18 | 2 | 35.05 | 2 | 35.25 | 35.00 | 0 | 3,771 | 0.00% |
|
| 2022/05/17 | 0 | 0.00 | 2 | 34.18 | 34.35 | -2 | 3,804 | -0.05% |
|
| 2022/05/13 | 6 | 34.86 | 1 | 34.85 | 34.35 | 5 | 3,800 | 0.13% |
|
| 2022/05/06 | 0 | 0.00 | 1 | 34.50 | 34.85 | -1 | 3,766 | -0.03% |
|
| 2022/05/05 | 8 | 35.57 | 3 | 35.17 | 35.25 | 5 | 3,766 | 0.13% |
|
| 2022/05/04 | 7 | 35.51 | 12 | 35.16 | 35.00 | -5 | 3,750 | -0.13% |
|
| 2022/04/29 | 1 | 33.60 | 1 | 33.75 | 33.30 | 0 | 3,703 | 0.00% |
|
| 2022/04/28 | 3 | 33.28 | 0 | 0.00 | 33.30 | 3 | 3,701 | 0.08% |
|
| 2022/04/27 | 3 | 33.25 | 0 | 0.00 | 33.25 | 3 | 3,698 | 0.08% |
|
| 2022/04/26 | 1 | 35.00 | 0 | 0.00 | 35.05 | 1 | 3,657 | 0.03% |
|
| 2022/04/25 | 3 | 35.67 | 0 | 0.00 | 35.65 | 3 | 3,623 | 0.08% |
|
| 2022/04/20 | 1 | 37.40 | 0 | 0.00 | 37.40 | 1 | 3,588 | 0.03% |
|
| 2022/04/19 | 2 | 36.80 | 1 | 36.80 | 36.80 | 1 | 3,573 | 0.03% |
|
| 2022/04/13 | 3 | 36.65 | 0 | 0.00 | 37.20 | 3 | 3,654 | 0.08% |
|
| 2022/04/12 | 1 | 36.90 | 0 | 0.00 | 36.30 | 1 | 3,976 | 0.03% |
|
| 2022/04/11 | 2 | 37.17 | 2 | 37.00 | 36.85 | 0 | 3,952 | 0.00% |
|
| 2022/04/07 | 2 | 39.55 | 15 | 38.74 | 38.20 | -13 | 3,865 | -0.34% |
|
| 2022/04/06 | 1 | 38.40 | 1 | 39.00 | 39.00 | 0 | 3,750 | 0.00% |
|
| 2022/04/01 | 0 | 0.00 | 1 | 39.70 | 39.70 | -1 | 3,722 | -0.03% |
|
| 2022/03/31 | 16 | 40.44 | 15 | 40.73 | 40.15 | 1 | 3,671 | 0.03% |
|
| 2022/03/30 | 114 | 39.98 | 162 | 39.83 | 40.50 | -48 | 3,133 | -1.53% |
大買/大賣/
|
| 2022/03/28 | 0 | 0.00 | 1 | 36.90 | 37.20 | -1 | 2,671 | -0.04% |
|
| 2022/03/25 | 12 | 37.48 | 0 | 0.00 | 37.30 | 12 | 2,698 | 0.44% |
|
| 2022/03/24 | 4 | 37.74 | 0 | 0.00 | 37.60 | 4 | 2,710 | 0.15% |
|
| 2022/03/23 | 0 | 37.50 | 0 | 0.00 | 37.35 | 0 | 2,717 | 0.00% |
|
| 2022/03/18 | 0 | 0.00 | 3 | 37.10 | 37.35 | -3 | 2,982 | -0.10% |
|
| 2022/03/16 | 3 | 35.20 | 0 | 0.00 | 35.60 | 3 | 3,061 | 0.10% |
|
| 2022/03/15 | 0 | 0.00 | 1 | 36.20 | 36.10 | -1 | 3,029 | -0.03% |
|
| 2022/03/09 | 0 | 0.00 | 2 | 36.90 | 37.05 | -2 | 3,113 | -0.06% |
|
| 2022/03/08 | 8 | 37.41 | 3 | 36.70 | 36.75 | 5 | 3,135 | 0.16% |
|
| 2022/03/07 | 9 | 38.35 | 4 | 38.14 | 37.25 | 5 | 3,097 | 0.16% |
|
| 2022/03/04 | 0 | 0.00 | 2 | 37.85 | 38.25 | -2 | 2,993 | -0.07% |
|
| 2022/02/25 | 2 | 36.90 | 4 | 36.98 | 37.20 | -2 | 3,131 | -0.06% |
|
| 2022/02/24 | 1 | 37.00 | 0 | 0.00 | 36.80 | 1 | 3,208 | 0.03% |
|
| 2022/02/23 | 0 | 0.00 | 2 | 38.05 | 38.05 | -2 | 3,220 | -0.06% |
|
| 2022/02/22 | 2 | 38.70 | 0 | 0.00 | 37.95 | 2 | 3,336 | 0.06% |
|
| 2022/02/21 | 0 | 38.40 | 4 | 38.40 | 38.65 | -4 | 3,411 | -0.12% |
|
| 2022/02/17 | 0 | 0.00 | 0 | 38.15 | 38.35 | 0 | 3,549 | 0.00% |
|
| 2022/02/15 | 3 | 37.47 | 0 | 0.00 | 37.40 | 3 | 3,620 | 0.08% |
|
| 2022/02/09 | 0 | 0.00 | 10 | 38.18 | 38.40 | -10 | 3,947 | -0.25% |
|
| 2022/01/20 | 2 | 37.30 | 0 | 0.00 | 37.20 | 2 | 5,376 | 0.04% |
|
| 2022/01/12 | 4 | 37.56 | 0 | 0.00 | 37.35 | 4 | 6,468 | 0.06% |
|
| 2022/01/11 | 0 | 0.00 | 0.1 | 37.95 | 37.70 | -0.1 | 6,738 | 0.00% |
|
| 2022/01/10 | 0 | 0.00 | 3 | 38.23 | 38.20 | -3 | 7,299 | -0.04% |
|
| 2022/01/07 | 1 | 38.30 | 5 | 39.15 | 38.25 | -4 | 8,094 | -0.05% |
|
| 2022/01/06 | 13 | 39.23 | 0 | 0.00 | 39.15 | 13 | 8,194 | 0.16% |
|
| 2022/01/05 | 14 | 40.25 | 8 | 40.44 | 39.80 | 6 | 8,476 | 0.07% |
|
| 2022/01/04 | 2 | 39.40 | 2 | 39.05 | 39.05 | 0 | 8,757 | 0.00% |
|
| 2022/01/03 | 4 | 39.25 | 2 | 39.15 | 39.15 | 2 | 9,369 | 0.02% |
|
| 2021/12/28 | 50 | 39.25 | 51 | 39.99 | 39.25 | -1 | 10,064 | -0.01% |
|
| 2021/12/27 | 1 | 39.60 | 1 | 39.85 | 39.70 | 0 | 10,142 | 0.00% |
|
| 2021/12/23 | 0.9 | 39.55 | 2 | 39.55 | 39.45 | -1.1 | 10,550 | -0.01% |
|
| 2021/12/22 | 5 | 39.80 | 5 | 39.56 | 39.75 | 0 | 10,615 | 0.00% |
|
| 2021/12/17 | 0 | 0.00 | 5 | 39.15 | 39.00 | -5 | 10,675 | -0.05% |
|
| 2021/12/16 | 0 | 0.00 | 1 | 40.20 | 39.50 | -1 | 10,696 | -0.01% |
|
| 2021/12/15 | 2 | 39.08 | 1 | 38.85 | 39.15 | 1 | 10,648 | 0.01% |
|
| 2021/12/14 | 4 | 39.31 | 0 | 0.00 | 38.60 | 4 | 10,645 | 0.04% |
|
| 2021/12/10 | 1 | 38.90 | 0 | 0.00 | 38.95 | 1 | 11,128 | 0.01% |
|
| 2021/12/09 | 1 | 38.90 | 0 | 0.00 | 38.75 | 1 | 11,123 | 0.01% |
|
| 2021/12/08 | 1 | 38.95 | 0 | 39.20 | 38.95 | 1 | 11,132 | 0.01% |
|
| 2021/12/06 | 1 | 38.55 | 0 | 0.00 | 38.55 | 1 | 11,061 | 0.01% |
|
| 2021/12/02 | 1 | 37.90 | 2 | 38.03 | 37.85 | -1 | 11,114 | -0.01% |
|
| 2021/11/26 | 21 | 37.75 | 0 | 0.00 | 37.80 | 21 | 11,171 | 0.19% |
|
| 2021/11/25 | 0 | 0.00 | 2 | 39.25 | 38.80 | -2 | 11,109 | -0.02% |
|
| 2021/11/24 | 2 | 39.15 | 0 | 0.00 | 39.25 | 2 | 11,078 | 0.02% |
|
| 2021/11/23 | 31 | 39.49 | 2 | 39.25 | 39.15 | 29 | 11,090 | 0.26% |
|
| 2021/11/22 | 4 | 40.10 | 0 | 0.00 | 40.10 | 4 | 11,177 | 0.04% |
|
| 2021/11/19 | 5 | 40.50 | 13 | 40.24 | 40.25 | -8 | 11,227 | -0.07% |
|
| 2021/11/18 | 0 | 0.00 | 1 | 41.05 | 40.20 | -1 | 11,365 | -0.01% |
|
| 2021/11/17 | 0 | 0.00 | 2 | 40.75 | 40.70 | -2 | 11,309 | -0.02% |
|
| 2021/11/16 | 0 | 0.00 | 12 | 40.18 | 39.75 | -12 | 11,272 | -0.11% |
|
| 2021/11/15 | 3 | 40.00 | 2 | 40.10 | 39.80 | 1 | 11,328 | 0.01% |
|
| 2021/11/12 | 1 | 39.85 | 4 | 39.68 | 39.65 | -3 | 11,367 | -0.03% |
|
| 2021/11/11 | 3 | 39.85 | 3 | 40.35 | 39.85 | 0 | 11,401 | 0.00% |
|
| 2021/11/10 | 18 | 40.14 | 0 | 0.00 | 40.35 | 18 | 11,457 | 0.16% |
|
| 2021/11/09 | 3 | 40.00 | 0 | 0.00 | 39.80 | 3 | 11,493 | 0.03% |
|
| 2021/11/08 | 1 | 40.00 | 1 | 39.75 | 39.95 | 0 | 11,436 | 0.00% |
|
| 2021/11/05 | 1 | 40.65 | 1 | 40.45 | 40.40 | 0 | 11,479 | 0.00% |
|
| 2021/11/04 | 2 | 41.15 | 3 | 41.25 | 40.75 | -1 | 11,515 | -0.01% |
|
| 2021/11/03 | 1 | 41.50 | 0 | 0.00 | 41.05 | 1 | 11,569 | 0.01% |
|
| 2021/11/02 | 18.1 | 42.63 | 13 | 42.04 | 41.55 | 5.1 | 11,862 | 0.04% |
|
| 2021/11/01 | 2 | 41.93 | 5 | 41.45 | 41.80 | -3 | 11,494 | -0.03% |
|
| 2021/10/29 | 7 | 40.74 | 0 | 0.00 | 40.65 | 7 | 11,362 | 0.06% |
|
| 2021/10/28 | 8 | 41.42 | 6 | 41.42 | 41.25 | 2 | 11,302 | 0.02% |
|
| 2021/10/27 | 3 | 40.83 | 4 | 40.98 | 41.15 | -1 | 11,251 | -0.01% |
|
| 2021/10/26 | 3 | 41.22 | 2 | 41.65 | 40.85 | 1 | 11,383 | 0.01% |
|
| 2021/10/25 | 4 | 41.20 | 4 | 41.65 | 41.70 | 0 | 11,788 | 0.00% |
|
| 2021/10/22 | 2 | 40.40 | 3 | 40.63 | 40.50 | -1 | 12,071 | -0.01% |
|
| 2021/10/21 | 3 | 40.17 | 3 | 40.53 | 39.85 | 0 | 13,325 | 0.00% |
|
| 2021/10/20 | 3 | 40.33 | 1 | 40.10 | 40.55 | 2 | 14,344 | 0.01% |
|
| 2021/10/19 | 7 | 40.59 | 9 | 40.77 | 40.45 | -2 | 14,252 | -0.01% |
|
| 2021/10/18 | 15 | 41.86 | 6 | 41.45 | 40.75 | 9 | 14,069 | 0.06% |
|
| 2021/10/15 | 28 | 42.73 | 42.2 | 42.91 | 43.50 | -14.2 | 13,590 | -0.10% |
|
| 2021/10/14 | 1 | 41.65 | 3 | 40.87 | 40.90 | -2 | 12,925 | -0.02% |
|
| 2021/10/13 | 8 | 41.55 | 4 | 41.39 | 41.20 | 4 | 12,834 | 0.03% |
|
| 2021/10/12 | 2.2 | 42.54 | 2 | 42.20 | 42.00 | 0.2 | 12,618 | 0.00% |
|
| 2021/10/08 | 10 | 41.35 | 13 | 41.91 | 41.55 | -3 | 12,205 | -0.02% |
|
| 2021/10/07 | 1 | 39.80 | 4 | 40.00 | 40.20 | -3 | 11,783 | -0.03% |
|
| 2021/10/06 | 1 | 39.30 | 12 | 39.79 | 39.00 | -11 | 12,216 | -0.09% |
|
| 2021/10/05 | 1 | 37.00 | 4 | 38.58 | 38.95 | -3 | 12,274 | -0.02% |
|
| 2021/10/04 | 1 | 37.75 | 5 | 37.82 | 37.55 | -4 | 12,101 | -0.03% |
|
| 2021/10/01 | 15 | 38.62 | 7 | 38.56 | 37.35 | 8 | 12,085 | 0.07% |
|
| 2021/09/30 | 2 | 38.70 | 1 | 39.40 | 39.15 | 1 | 11,818 | 0.01% |
|
| 2021/09/29 | 3 | 38.50 | 0 | 0.00 | 38.30 | 3 | 11,806 | 0.03% |
|
| 2021/09/28 | 1 | 38.50 | 0 | 0.00 | 38.45 | 1 | 11,966 | 0.01% |
|
| 2021/09/24 | 1 | 38.35 | 2 | 38.35 | 38.80 | -1 | 12,138 | -0.01% |
|
| 2021/09/23 | 6 | 37.68 | 0 | 0.00 | 37.55 | 6 | 12,138 | 0.05% |
|
| 2021/09/22 | 1 | 37.00 | 2 | 37.50 | 37.70 | -1 | 12,222 | -0.01% |
|
| 2021/09/17 | 3 | 38.12 | 2 | 38.40 | 38.50 | 1 | 12,303 | 0.01% |
|
| 2021/09/16 | 6 | 38.08 | 0 | 0.00 | 38.15 | 6 | 12,526 | 0.05% |
|
| 2021/09/15 | 5 | 39.30 | 3 | 39.33 | 38.75 | 2 | 12,618 | 0.02% |
|
| 2021/09/08 | 0 | 0.00 | 2 | 37.55 | 36.95 | -2 | 14,364 | -0.01% |
|
| 2021/09/07 | 2 | 37.35 | 16 | 37.29 | 37.50 | -14 | 15,161 | -0.09% |
|
| 2021/09/06 | 0 | 0.00 | 1.3 | 38.12 | 37.80 | -1.3 | 15,178 | -0.01% |
|
| 2021/09/01 | 0 | 0.00 | 2 | 39.60 | 39.80 | -2 | 15,211 | -0.01% |
|
| 2021/08/27 | 1 | 39.95 | 0 | 0.00 | 39.70 | 1 | 15,213 | 0.01% |
|
| 2021/08/26 | 18 | 40.94 | 2 | 40.35 | 40.10 | 16 | 15,247 | 0.10% |
|
| 2021/08/25 | 6 | 40.00 | 0 | 0.00 | 39.95 | 6 | 15,198 | 0.04% |
|
| 2021/08/24 | 4 | 39.93 | 12 | 39.85 | 40.00 | -8 | 15,357 | -0.05% |
|
| 2021/08/23 | 1 | 38.75 | 1 | 38.55 | 38.65 | 0 | 15,288 | 0.00% |
|
| 2021/08/20 | 4 | 37.60 | 6 | 37.57 | 37.20 | -2 | 15,357 | -0.01% |
|
| 2021/08/19 | 0 | 0.00 | 5 | 37.90 | 37.60 | -5 | 15,369 | -0.03% |
|
| 2021/08/18 | 6 | 37.28 | 1 | 36.90 | 37.90 | 5 | 15,514 | 0.03% |
|
| 2021/08/17 | 1 | 37.30 | 4 | 37.05 | 36.85 | -3 | 15,995 | -0.02% |
|
| 2021/08/16 | 2 | 38.60 | 1 | 39.10 | 38.80 | 1 | 16,030 | 0.01% |
|
| 2021/08/13 | 2 | 40.13 | 0 | 0.00 | 39.10 | 2 | 16,043 | 0.01% |
|
| 2021/08/12 | 2 | 39.93 | 0 | 0.00 | 40.00 | 2 | 16,023 | 0.01% |
|
| 2021/08/11 | 2 | 40.40 | 1 | 40.00 | 39.95 | 1 | 16,093 | 0.01% |
|
| 2021/08/10 | 1 | 41.20 | 5 | 41.12 | 41.05 | -4 | 16,137 | -0.02% |
|
| 2021/08/09 | 10 | 41.42 | 3.1 | 41.38 | 41.00 | 6.9 | 16,169 | 0.04% |
|
| 2021/08/06 | 3 | 43.50 | 2.1 | 43.19 | 42.60 | 0.9 | 16,205 | 0.01% |
|
| 2021/08/05 | 2 | 42.45 | 5 | 42.72 | 42.55 | -3 | 16,046 | -0.02% |
|
| 2021/08/04 | 1.1 | 41.82 | 5 | 42.02 | 41.75 | -3.9 | 16,134 | -0.02% |
|
| 2021/08/03 | 3 | 41.75 | 0.1 | 41.80 | 41.75 | 2.9 | 16,221 | 0.02% |
|
| 2021/08/02 | 2.1 | 42.10 | 7 | 42.29 | 42.05 | -4.9 | 16,320 | -0.03% |
|
| 2021/07/30 | 15 | 42.53 | 2 | 42.50 | 41.80 | 13 | 16,486 | 0.08% |
|
| 2021/07/29 | 9 | 43.06 | 0 | 0.00 | 43.20 | 9 | 16,387 | 0.05% |
|
| 2021/07/28 | 27 | 41.17 | 21 | 42.37 | 43.20 | 6 | 16,075 | 0.04% |
|
| 2021/07/27 | 22 | 43.04 | 68 | 44.08 | 41.95 | -46 | 15,747 | -0.29% |
|
| 2021/07/26 | 61 | 43.38 | 38 | 43.79 | 44.90 | 23 | 14,543 | 0.16% |
|
| 2021/07/23 | 2.2 | 40.71 | 4 | 40.81 | 40.85 | -1.8 | 13,487 | -0.01% |
|
| 2021/07/22 | 1 | 40.00 | 2 | 40.60 | 40.10 | -1 | 13,497 | -0.01% |
|
| 2021/07/21 | 4 | 38.95 | 0 | 0.00 | 38.80 | 4 | 13,593 | 0.03% |
|
| 2021/07/20 | 5 | 40.00 | 0 | 0.00 | 39.70 | 5 | 13,635 | 0.04% |
|
| 2021/07/19 | 7 | 41.26 | 0 | 0.00 | 41.10 | 7 | 13,724 | 0.05% |
|
| 2021/07/16 | 1 | 41.20 | 4 | 41.78 | 41.15 | -3 | 13,980 | -0.02% |
|
| 2021/07/15 | 0 | 0.00 | 2 | 41.58 | 41.30 | -2 | 14,030 | -0.01% |
|
| 2021/07/14 | 1 | 41.50 | 6.2 | 41.01 | 41.00 | -5.2 | 13,998 | -0.04% |
|
| 2021/07/13 | 17 | 42.66 | 13 | 42.36 | 42.40 | 4 | 13,944 | 0.03% |
|
| 2021/07/12 | 0 | 0.00 | 3.1 | 41.37 | 41.55 | -3.1 | 13,471 | -0.02% |
|
| 2021/07/09 | 1 | 39.75 | 17 | 39.94 | 39.75 | -16 | 13,296 | -0.12% |
|
| 2021/07/08 | 11 | 40.90 | 5 | 40.62 | 40.15 | 6 | 13,664 | 0.04% |
|
| 2021/07/07 | 8 | 40.15 | 5 | 40.52 | 39.90 | 3 | 13,814 | 0.02% |
|
| 2021/07/06 | 1 | 40.10 | 5 | 40.62 | 40.35 | -4 | 13,998 | -0.03% |
|
| 2021/07/05 | 11.2 | 40.93 | 49 | 40.08 | 40.85 | -37.8 | 14,179 | -0.27% |
|
| 2021/07/02 | 1 | 39.10 | 6 | 39.12 | 39.00 | -5 | 14,258 | -0.04% |
|
| 2021/07/01 | 23 | 39.53 | 3 | 40.05 | 38.90 | 20 | 14,717 | 0.14% |
|
| 2021/06/30 | 28 | 39.82 | 2 | 39.75 | 39.80 | 26 | 14,947 | 0.17% |
|
| 2021/06/29 | 3 | 40.10 | 60 | 40.80 | 40.00 | -57 | 15,146 | -0.38% |
|
| 2021/06/28 | 2 | 40.40 | 19 | 40.64 | 40.65 | -17 | 15,411 | -0.11% |
|
| 2021/06/25 | 32 | 41.86 | 12 | 41.03 | 41.10 | 20 | 15,733 | 0.13% |
|
| 2021/06/24 | 47 | 41.59 | 37 | 41.61 | 41.60 | 10 | 15,794 | 0.06% |
|
| 2021/06/23 | 29 | 40.55 | 19 | 40.67 | 41.50 | 10 | 16,210 | 0.06% |
|
| 2021/06/22 | 18 | 40.06 | 6 | 40.77 | 39.75 | 12 | 16,930 | 0.07% |
|
| 2021/06/21 | 45 | 41.85 | 9 | 42.34 | 40.60 | 36 | 17,444 | 0.21% |
|
| 2021/06/18 | 14 | 41.42 | 53 | 41.07 | 42.40 | -39 | 19,682 | -0.20% |
|
| 2021/06/17 | 55 | 40.49 | 21 | 40.45 | 40.45 | 34 | 19,822 | 0.17% |
|
| 2021/06/16 | 48 | 40.29 | 30 | 40.38 | 41.70 | 18 | 19,944 | 0.09% |
|
| 2021/06/11 | 0 | 0.00 | 3 | 39.23 | 39.10 | -3 | 21,784 | -0.01% |
|
| 2021/06/10 | 5 | 39.06 | 5 | 38.84 | 38.70 | 0 | 22,092 | 0.00% |
|
| 2021/06/09 | 0 | 0.00 | 10 | 38.73 | 38.40 | -10 | 22,387 | -0.04% |
|
| 2021/06/08 | 8 | 38.80 | 1 | 38.50 | 38.50 | 7 | 22,754 | 0.03% |
|
| 2021/06/07 | 5 | 38.26 | 0 | 0.00 | 38.25 | 5 | 23,070 | 0.02% |
|
| 2021/06/04 | 4 | 38.98 | 0 | 0.00 | 38.80 | 4 | 23,415 | 0.02% |
|
| 2021/06/02 | 5 | 40.00 | 0 | 0.00 | 39.00 | 5 | 24,974 | 0.02% |
|
| 2021/06/01 | 11 | 40.54 | 5.1 | 40.16 | 40.05 | 6 | 26,558 | 0.02% |
|
| 2021/05/31 | 10.3 | 40.09 | 21 | 40.16 | 39.55 | -10.7 | 30,283 | -0.04% |
|
| 2021/05/28 | 5 | 39.00 | 0 | 0.00 | 39.15 | 5 | 31,522 | 0.02% |
|
| 2021/05/27 | 0 | 0.00 | 11 | 38.66 | 38.35 | -11 | 32,185 | -0.03% |
|
| 2021/05/26 | 6 | 39.18 | 0 | 0.00 | 38.70 | 6 | 32,744 | 0.02% |
|
| 2021/05/25 | 10 | 40.29 | 32 | 40.04 | 40.35 | -22 | 34,165 | -0.06% |
|
| 2021/05/24 | 0 | 0.00 | 3 | 38.10 | 38.40 | -3 | 34,125 | -0.01% |
|
| 2021/05/21 | 2 | 37.15 | 1 | 36.45 | 37.50 | 1 | 34,523 | 0.00% |
|
| 2021/05/19 | 0 | 0.00 | 10 | 36.00 | 36.65 | -10 | 36,047 | -0.03% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 35.30 | 36.15 | -1 | 36,400 | 0.00% |
|
| 2021/05/17 | 10 | 32.90 | 0 | 0.00 | 32.90 | 10 | 36,974 | 0.03% |
|
| 2021/05/14 | 1 | 35.80 | 6 | 37.28 | 36.55 | -5 | 37,276 | -0.01% |
|
| 2021/05/13 | 3 | 35.93 | 7 | 36.18 | 36.95 | -4 | 37,901 | -0.01% |
|
| 2021/05/12 | 22 | 34.71 | 21 | 36.18 | 35.00 | 1 | 38,391 | 0.00% |
|
| 2021/05/11 | 1 | 38.40 | 5 | 37.41 | 37.00 | -4 | 39,259 | -0.01% |
|
| 2021/05/10 | 4 | 39.49 | 2 | 39.60 | 39.20 | 2 | 40,198 | 0.00% |
|
| 2021/05/07 | 4 | 40.71 | 12 | 41.06 | 41.60 | -8 | 42,294 | -0.02% |
|
| 2021/05/06 | 4 | 38.08 | 0 | 0.00 | 38.80 | 4 | 45,632 | 0.01% |
|
| 2021/05/05 | 7 | 38.87 | 1 | 39.00 | 37.90 | 6 | 47,684 | 0.01% |
|
| 2021/05/04 | 4 | 36.03 | 1 | 36.90 | 37.15 | 3 | 48,091 | 0.01% |
|
| 2021/05/03 | 5 | 38.50 | 0 | 0.00 | 38.75 | 5 | 48,530 | 0.01% |
|
| 2021/04/29 | 2 | 41.40 | 1 | 40.60 | 40.65 | 1 | 49,690 | 0.00% |
|
| 2021/04/28 | 11 | 41.41 | 4 | 41.25 | 41.20 | 7 | 51,336 | 0.01% |
|
| 2021/04/27 | 1 | 42.60 | 0 | 0.00 | 41.90 | 1 | 53,109 | 0.00% |
|
| 2021/04/26 | 5 | 41.57 | 6 | 41.38 | 41.75 | -1 | 56,725 | 0.00% |
|
| 2021/04/23 | 8 | 40.98 | 14 | 41.33 | 41.45 | -6 | 59,415 | -0.01% |
|
| 2021/04/22 | 6.8 | 42.42 | 12 | 41.90 | 41.30 | -5.2 | 62,156 | -0.01% |
|
| 2021/04/21 | 4.3 | 43.33 | 5 | 43.45 | 43.35 | -0.7 | 63,268 | 0.00% |
|
| 2021/04/20 | 16.2 | 44.16 | 11 | 44.25 | 44.10 | 5.2 | 63,665 | 0.01% |
|
| 2021/04/19 | 4 | 43.39 | 0 | 0.00 | 43.45 | 4 | 64,663 | 0.01% |
|
| 2021/04/16 | 1 | 44.25 | 0 | 0.00 | 44.35 | 1 | 65,757 | 0.00% |
|
| 2021/04/14 | 1 | 43.40 | 10 | 41.90 | 42.80 | -9 | 67,922 | -0.01% |
|
| 2021/04/13 | 6 | 44.93 | 3 | 45.25 | 44.25 | 3 | 70,240 | 0.00% |
|
| 2021/04/12 | 11.5 | 45.16 | 0 | 0.00 | 44.85 | 11.5 | 70,200 | 0.02% |
|
| 2021/04/09 | 17 | 45.77 | 28 | 46.12 | 45.50 | -11 | 70,160 | -0.02% |
|
| 2021/04/08 | 2 | 46.35 | 7 | 46.19 | 46.40 | -5 | 70,234 | -0.01% |
|
| 2021/04/07 | 9 | 46.99 | 25 | 46.70 | 46.05 | -16 | 70,069 | -0.02% |
|
| 2021/04/06 | 23 | 45.23 | 12 | 45.13 | 45.45 | 11 | 69,964 | 0.02% |
|
| 2021/04/01 | 1 | 44.10 | 7 | 44.46 | 44.05 | -6 | 70,394 | -0.01% |
|
| 2021/03/31 | 23 | 45.21 | 45 | 44.86 | 44.65 | -22 | 70,512 | -0.03% |
|
| 2021/03/30 | 25 | 45.95 | 27 | 45.99 | 45.50 | -2 | 70,251 | 0.00% |
|
| 2021/03/29 | 11 | 45.31 | 3 | 45.47 | 45.50 | 8 | 70,000 | 0.01% |
|
| 2021/03/26 | 8 | 45.58 | 1 | 45.35 | 45.00 | 7 | 70,007 | 0.01% |
|
| 2021/03/25 | 41 | 47.00 | 12 | 47.13 | 46.20 | 29 | 69,482 | 0.04% |
|
| 2021/03/24 | 14 | 46.41 | 11 | 46.34 | 46.20 | 3 | 68,668 | 0.00% |
|
| 2021/03/23 | 85 | 47.87 | 116 | 48.97 | 46.70 | -31 | 68,720 | -0.05% |
大賣/
|
| 2021/03/22 | 31.5 | 44.66 | 31 | 45.72 | 45.75 | 0.5 | 65,910 | 0.00% |
|
| 2021/03/19 | 8 | 44.11 | 2 | 44.00 | 44.20 | 6 | 65,153 | 0.01% |
|
| 2021/03/18 | 49 | 44.84 | 10 | 44.45 | 44.00 | 39 | 64,809 | 0.06% |
|
| 2021/03/17 | 12 | 44.40 | 26 | 44.61 | 43.85 | -14 | 64,008 | -0.02% |
|
| 2021/03/16 | 9 | 43.08 | 4 | 42.53 | 42.30 | 5 | 62,231 | 0.01% |
|
| 2021/03/15 | 13 | 42.61 | 21 | 42.42 | 42.40 | -8 | 61,940 | -0.01% |
|
| 2021/03/12 | 11 | 42.04 | 7 | 42.06 | 42.00 | 4 | 61,716 | 0.01% |
|
| 2021/03/11 | 9 | 41.42 | 0 | 0.00 | 41.55 | 9 | 61,732 | 0.01% |
|
| 2021/03/10 | 30 | 41.43 | 38 | 41.05 | 41.00 | -8 | 61,476 | -0.01% |
|
| 2021/03/09 | 10 | 41.01 | 7 | 40.82 | 40.80 | 3 | 61,182 | 0.00% |
|
| 2021/03/08 | 38 | 43.38 | 7 | 42.37 | 41.70 | 31 | 60,491 | 0.05% |
|
| 2021/03/05 | 12 | 43.41 | 32 | 43.25 | 43.60 | -20 | 59,605 | -0.03% |
|
| 2021/03/04 | 123 | 46.06 | 197 | 45.91 | 43.10 | -74 | 57,979 | -0.13% |
大買/大賣/
|
| 2021/03/03 | 62 | 43.86 | 50 | 44.39 | 45.65 | 12 | 54,040 | 0.02% |
|
| 2021/03/02 | 51 | 43.48 | 41 | 42.49 | 42.00 | 10 | 52,674 | 0.02% |
|
| 2021/02/26 | 13 | 42.52 | 17 | 42.40 | 42.65 | -4 | 51,966 | -0.01% |
|
| 2021/02/25 | 35 | 43.20 | 47 | 43.67 | 42.30 | -12 | 51,485 | -0.02% |
|
| 2021/02/24 | 43 | 42.06 | 137 | 42.02 | 41.05 | -94 | 49,992 | -0.19% |
大賣/
|
| 2021/02/23 | 8 | 41.92 | 21 | 42.07 | 41.80 | -13 | 49,726 | -0.03% |
|
| 2021/02/22 | 87 | 41.74 | 50 | 42.35 | 42.85 | 37 | 50,376 | 0.07% |
|
| 2021/02/19 | 58 | 40.21 | 6 | 40.00 | 40.00 | 52 | 49,489 | 0.11% |
|
| 2021/02/18 | 22 | 40.28 | 26 | 40.31 | 40.30 | -4 | 49,145 | -0.01% |
|
| 2021/02/17 | 39 | 39.62 | 32 | 39.62 | 39.75 | 7 | 48,701 | 0.01% |
|
| 2021/02/05 | 20 | 40.60 | 23 | 40.51 | 40.35 | -3 | 48,009 | -0.01% |
|
| 2021/02/04 | 43 | 41.18 | 35 | 40.93 | 41.05 | 8 | 47,549 | 0.02% |
|
| 2021/02/03 | 8 | 41.59 | 9 | 41.29 | 40.95 | -1 | 46,729 | 0.00% |
|
| 2021/02/02 | 27 | 41.86 | 12.3 | 42.21 | 42.45 | 14.7 | 45,993 | 0.03% |
|
| 2021/02/01 | 23 | 41.54 | 11 | 40.51 | 41.10 | 12 | 44,803 | 0.03% |
|
| 2021/01/29 | 79 | 43.32 | 216 | 43.70 | 41.35 | -137 | 43,684 | -0.31% |
大賣/鉅額交易
|
| 2021/01/28 | 200 | 45.83 | 73 | 45.25 | 43.50 | 127 | 41,385 | 0.31% |
大買/鉅額交易
|
| 2021/01/27 | 42 | 42.01 | 55 | 42.58 | 43.60 | -13 | 37,744 | -0.03% |
|
| 2021/01/26 | 24 | 40.97 | 14.4 | 40.87 | 39.65 | 9.6 | 35,543 | 0.03% |
|
| 2021/01/25 | 7 | 40.54 | 17 | 40.82 | 40.80 | -10 | 34,875 | -0.03% |
|
| 2021/01/22 | 47 | 41.42 | 29.1 | 41.62 | 41.95 | 17.9 | 34,193 | 0.05% |
|
| 2021/01/21 | 54 | 41.16 | 68 | 41.73 | 40.95 | -14 | 32,814 | -0.04% |
|
| 2021/01/20 | 31.5 | 41.00 | 3 | 41.90 | 39.70 | 28.5 | 31,014 | 0.09% |
|
| 2021/01/19 | 88 | 44.06 | 42 | 44.11 | 42.75 | 46 | 29,102 | 0.16% |
|
| 2021/01/18 | 185 | 43.29 | 180 | 43.31 | 44.00 | 5 | 25,275 | 0.02% |
大買/大賣/
|
| 2021/01/15 | 45 | 38.81 | 86 | 39.14 | 40.00 | -41 | 22,430 | -0.18% |
|
| 2021/01/14 | 72 | 35.50 | 90 | 35.68 | 36.40 | -18 | 19,474 | -0.09% |
|
| 2021/01/13 | 22 | 33.44 | 6 | 33.20 | 33.10 | 16 | 18,165 | 0.09% |
|
| 2021/01/12 | 20.3 | 34.24 | 22 | 33.59 | 33.15 | -1.7 | 17,832 | -0.01% |
|
| 2021/01/11 | 26 | 35.08 | 56 | 33.44 | 35.50 | -30 | 16,670 | -0.18% |
|
| 2021/01/08 | 63 | 32.33 | 67 | 32.58 | 32.30 | -4 | 15,417 | -0.03% |
|
| 2021/01/07 | 56 | 34.47 | 70 | 34.56 | 33.85 | -14 | 14,632 | -0.10% |
|
| 2021/01/06 | 79 | 33.57 | 44 | 33.58 | 34.10 | 35 | 12,920 | 0.27% |
|
| 2021/01/05 | 10 | 31.00 | 5 | 31.00 | 31.00 | 5 | 10,164 | 0.05% |
|
| 2021/01/04 | 1 | 27.80 | 6 | 28.13 | 28.20 | -5 | 9,926 | -0.05% |
|
| 2020/12/31 | 31 | 25.71 | 16 | 25.67 | 25.65 | 15 | 9,685 | 0.15% |
|
| 2020/12/30 | 3 | 24.95 | 14 | 24.98 | 24.85 | -11 | 9,325 | -0.12% |
|
| 2020/12/29 | 11 | 25.50 | 7 | 25.82 | 25.40 | 4 | 9,154 | 0.04% |
|
| 2020/12/28 | 166 | 26.14 | 156 | 26.29 | 26.25 | 10 | 8,685 | 0.12% |
大買/大賣/
|
| 2020/12/25 | 6 | 23.83 | 19 | 23.74 | 24.20 | -13 | 7,880 | -0.16% |
|
| 2020/12/24 | 2 | 23.03 | 1 | 23.15 | 22.90 | 1 | 7,431 | 0.01% |
|
| 2020/12/23 | 20 | 22.88 | 15 | 23.05 | 23.05 | 5 | 7,301 | 0.07% |
|
| 2020/12/22 | 16 | 23.30 | 195 | 22.91 | 22.25 | -179 | 7,113 | -2.52% |
大賣/鉅額交易
|
| 2020/12/21 | 5 | 21.94 | 4 | 22.40 | 22.50 | 1 | 6,785 | 0.01% |
|
| 2020/12/18 | 11 | 22.39 | 9 | 22.61 | 22.55 | 2 | 6,676 | 0.03% |
|
| 2020/12/17 | 104 | 23.11 | 7 | 23.17 | 22.90 | 97 | 6,512 | 1.49% |
大買/
|
| 2020/12/16 | 0 | 0.00 | 25 | 21.87 | 21.85 | -25 | 5,673 | -0.44% |
|
| 2020/12/15 | 17 | 21.66 | 1 | 21.80 | 21.45 | 16 | 5,556 | 0.29% |
|
| 2020/12/14 | 5 | 21.20 | 7 | 21.36 | 21.60 | -2 | 5,399 | -0.04% |
|
| 2020/12/11 | 1 | 20.80 | 0 | 0.00 | 20.80 | 1 | 5,284 | 0.02% |
|
| 2020/12/10 | 0 | 0.00 | 1 | 21.25 | 21.10 | -1 | 5,229 | -0.02% |
|
| 2020/12/08 | 1 | 21.70 | 0 | 0.00 | 21.80 | 1 | 5,044 | 0.02% |
|
| 2020/12/07 | 9 | 21.77 | 17 | 21.93 | 22.40 | -8 | 4,932 | -0.16% |
|
| 2020/12/04 | 3 | 21.03 | 2 | 21.15 | 21.05 | 1 | 4,508 | 0.02% |
|
| 2020/12/03 | 0 | 0.00 | 24 | 21.24 | 20.75 | -24 | 4,444 | -0.54% |
|
| 2020/12/02 | 35 | 21.00 | 0 | 0.00 | 21.05 | 35 | 4,370 | 0.80% |
|
| 2020/12/01 | 1 | 20.90 | 0 | 0.00 | 21.00 | 1 | 4,341 | 0.02% |
|
| 2020/11/30 | 0 | 0.00 | 65 | 21.15 | 21.20 | -65 | 4,431 | -1.47% |
|
| 2020/11/26 | 36 | 20.71 | 20 | 21.00 | 20.85 | 16 | 4,404 | 0.36% |
|
| 2020/11/25 | 51 | 20.60 | 1 | 20.60 | 20.60 | 50 | 4,428 | 1.13% |
|
| 2020/11/24 | 4 | 20.95 | 2 | 20.85 | 20.90 | 2 | 4,512 | 0.04% |
|
| 2020/11/23 | 54 | 21.64 | 50 | 21.60 | 21.70 | 4 | 4,370 | 0.09% |
|
| 2020/11/20 | 40 | 21.30 | 0 | 0.00 | 21.60 | 40 | 4,213 | 0.95% |
|
| 2020/11/19 | 48 | 20.56 | 10 | 21.44 | 21.40 | 38 | 3,982 | 0.95% |
|
| 2020/11/18 | 43 | 19.28 | 40 | 19.78 | 20.05 | 3 | 2,799 | 0.11% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 18.20 | 18.25 | -1 | 2,311 | -0.04% |
|
| 2020/11/16 | 1 | 18.25 | 0 | 0.00 | 18.10 | 1 | 2,345 | 0.04% |
|
| 2020/10/26 | 0 | 0.00 | 5 | 17.90 | 17.85 | -5 | 2,537 | -0.20% |
|
| 2020/10/22 | 0 | 0.00 | 1 | 17.80 | 17.65 | -1 | 2,546 | -0.04% |
|
| 2020/10/21 | 6 | 18.25 | 1 | 18.05 | 18.05 | 5 | 2,542 | 0.20% |
|
| 2020/10/20 | 5 | 18.09 | 4 | 18.20 | 18.15 | 1 | 2,420 | 0.04% |
|
| 2020/10/14 | 2 | 17.35 | 0 | 0.00 | 17.30 | 2 | 2,179 | 0.09% |
|
| 2020/09/11 | 1 | 18.10 | 0 | 0.00 | 18.05 | 1 | 2,692 | 0.04% |
|
| 2020/09/10 | 0 | 0.00 | 1 | 18.40 | 18.20 | -1 | 2,686 | -0.04% |
|
| 2020/09/08 | 1 | 18.15 | 5 | 18.10 | 18.20 | -4 | 2,643 | -0.15% |
|
| 2020/09/04 | 1 | 17.95 | 5 | 17.85 | 18.10 | -4 | 2,645 | -0.15% |
|
| 2020/09/03 | 5 | 18.60 | 1 | 18.30 | 18.30 | 4 | 2,625 | 0.15% |
|
| 2020/09/02 | 4 | 18.05 | 2 | 18.30 | 18.50 | 2 | 2,484 | 0.08% |
|
| 2020/09/01 | 1 | 18.10 | 0 | 0.00 | 17.90 | 1 | 2,438 | 0.04% |
|
| 2020/08/28 | 1 | 18.85 | 0 | 0.00 | 18.85 | 1 | 2,332 | 0.04% |
|
| 2020/08/27 | 0 | 0.00 | 15 | 18.95 | 18.85 | -15 | 2,168 | -0.69% |
|
| 2020/08/20 | 0 | 0.00 | 2 | 18.10 | 17.95 | -2 | 2,062 | -0.10% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 18.85 | 19.20 | -1 | 1,919 | -0.05% |
|
| 2020/08/14 | 0 | 0.00 | 1 | 18.60 | 18.60 | -1 | 1,831 | -0.05% |
|
| 2020/08/13 | 6 | 18.51 | 1 | 18.45 | 18.35 | 5 | 1,808 | 0.28% |
|
| 2020/08/05 | 2 | 18.30 | 2 | 18.25 | 18.25 | 0 | 1,784 | 0.00% |
|
| 2020/08/04 | 0 | 0.00 | 9 | 17.95 | 17.95 | -9 | 1,752 | -0.51% |
|
| 2020/08/03 | 2 | 17.80 | 0 | 0.00 | 17.80 | 2 | 1,803 | 0.11% |
|
| 2020/07/31 | 0 | 0.00 | 8 | 18.00 | 17.90 | -8 | 1,818 | -0.44% |
|
| 2020/07/21 | 0 | 0.00 | 4 | 18.40 | 18.40 | -4 | 1,883 | -0.21% |
|
| 2020/07/14 | 2 | 18.30 | 0 | 0.00 | 18.35 | 2 | 1,917 | 0.10% |
|
| 2020/07/13 | 0 | 0.00 | 1 | 18.40 | 18.40 | -1 | 1,959 | -0.05% |
|
| 2020/07/10 | 4 | 18.78 | 0 | 0.00 | 18.35 | 4 | 1,985 | 0.20% |
|
| 2020/07/09 | 2 | 18.80 | 3 | 18.90 | 18.85 | -1 | 1,959 | -0.05% |
|
| 2020/07/06 | 15 | 19.04 | 0 | 0.00 | 19.10 | 15 | 1,964 | 0.76% |
|
| 2020/07/03 | 0 | 0.00 | 1 | 18.95 | 18.85 | -1 | 1,958 | -0.05% |
|
| 2020/07/02 | 0 | 0.00 | 2 | 18.60 | 18.70 | -2 | 1,956 | -0.10% |
|
| 2020/07/01 | 1 | 18.80 | 2 | 18.75 | 18.65 | -1 | 1,963 | -0.05% |
|
| 2020/06/24 | 2 | 18.45 | 0 | 0.00 | 18.45 | 2 | 2,009 | 0.10% |
|
| 2020/06/23 | 2 | 17.95 | 0 | 0.00 | 18.00 | 2 | 1,987 | 0.10% |
|
| 2020/06/22 | 0 | 0.00 | 1 | 18.00 | 18.05 | -1 | 2,001 | -0.05% |
|
| 2020/06/18 | 2 | 18.05 | 0 | 0.00 | 18.15 | 2 | 2,028 | 0.10% |
|
| 2020/06/17 | 1 | 18.00 | 0 | 0.00 | 18.05 | 1 | 2,028 | 0.05% |
|
| 2020/06/11 | 1 | 18.15 | 0 | 0.00 | 18.10 | 1 | 2,204 | 0.05% |
|
| 2020/06/09 | 0 | 0.00 | 2 | 18.55 | 18.50 | -2 | 2,257 | -0.09% |
|
| 2020/06/01 | 1 | 18.05 | 0 | 0.00 | 18.15 | 1 | 2,304 | 0.04% |
|
| 2020/05/27 | 0 | 18.15 | 0 | 0.00 | 18.25 | 0 | 2,300 | 0.00% |
|
| 2020/05/25 | 1 | 18.05 | 0 | 0.00 | 18.10 | 1 | 2,329 | 0.04% |
|
| 2020/05/15 | 6 | 18.12 | 0 | 0.00 | 18.10 | 6 | 2,428 | 0.25% |
|
| 2020/05/11 | 1 | 19.30 | 0 | 0.00 | 19.30 | 1 | 2,436 | 0.04% |
|
| 2020/04/30 | 1 | 19.05 | 6 | 19.05 | 19.05 | -5 | 2,378 | -0.21% |
|
| 2020/04/29 | 3 | 18.80 | 0 | 0.00 | 18.80 | 3 | 2,377 | 0.13% |
|
| 2020/04/27 | 1 | 18.50 | 0 | 0.00 | 18.50 | 1 | 2,392 | 0.04% |
|
| 2020/04/17 | 2 | 18.80 | 2 | 18.80 | 18.35 | 0 | 2,343 | 0.00% |
|
| 2020/04/16 | 7 | 18.64 | 0 | 0.00 | 18.50 | 7 | 2,307 | 0.30% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 18.35 | 18.55 | -1 | 2,253 | -0.04% |
|
| 2020/04/14 | 0 | 0.00 | 3 | 18.05 | 18.05 | -3 | 2,230 | -0.13% |
|
| 2020/04/13 | 1 | 18.15 | 0 | 0.00 | 17.85 | 1 | 2,220 | 0.05% |
|
| 2020/04/10 | 1 | 17.80 | 0 | 0.00 | 18.35 | 1 | 2,203 | 0.05% |
|
| 2020/04/08 | 10 | 17.78 | 1 | 17.95 | 18.05 | 9 | 2,179 | 0.41% |
|
| 2020/04/07 | 4 | 17.71 | 0 | 0.00 | 17.75 | 4 | 2,136 | 0.19% |
|
| 2020/04/06 | 0 | 0.00 | 31 | 17.00 | 17.00 | -31 | 2,063 | -1.50% |
|
| 2020/04/01 | 8 | 17.02 | 0 | 0.00 | 16.70 | 8 | 2,051 | 0.39% |
|
| 2020/03/26 | 1 | 16.10 | 0 | 0.00 | 16.10 | 1 | 1,894 | 0.05% |
|
| 2020/03/24 | 10 | 15.60 | 0 | 0.00 | 15.70 | 10 | 1,847 | 0.54% |
|
| 2020/03/23 | 10 | 15.30 | 0 | 0.00 | 15.25 | 10 | 1,840 | 0.54% |
|
| 2020/03/20 | 1 | 15.55 | 1 | 15.90 | 15.85 | 0 | 1,851 | 0.00% |
|
| 2020/03/19 | 0 | 0.00 | 25 | 16.15 | 15.05 | -25 | 1,841 | -1.36% |
|
| 2020/03/17 | 1 | 16.05 | 0 | 0.00 | 15.80 | 1 | 1,793 | 0.06% |
|
| 2020/03/16 | 0 | 0.00 | 6 | 16.10 | 16.30 | -6 | 1,767 | -0.34% |
|
| 2020/03/13 | 20 | 15.95 | 0 | 0.00 | 16.55 | 20 | 1,757 | 1.14% |
|
| 2020/03/12 | 11 | 18.07 | 0 | 0.00 | 17.70 | 11 | 1,716 | 0.64% |
|
| 2020/03/11 | 1 | 18.95 | 0 | 0.00 | 18.90 | 1 | 1,689 | 0.06% |
|
| 2020/02/27 | 3 | 19.63 | 0 | 0.00 | 19.60 | 3 | 1,892 | 0.16% |
|
| 2020/02/24 | 2 | 20.45 | 0 | 0.00 | 20.20 | 2 | 2,000 | 0.10% |
|
| 2020/02/14 | 4 | 20.68 | 0 | 0.00 | 20.65 | 4 | 2,359 | 0.17% |
|
| 2020/02/07 | 2 | 20.65 | 0 | 0.00 | 20.25 | 2 | 2,601 | 0.08% |
|
| 2020/02/05 | 1 | 20.10 | 0 | 0.00 | 20.05 | 1 | 2,696 | 0.04% |
|
| 2020/01/31 | 11 | 20.37 | 0 | 0.00 | 20.30 | 11 | 2,746 | 0.40% |
|
| 2020/01/30 | 2 | 20.70 | 0 | 0.00 | 20.70 | 2 | 2,738 | 0.07% |
|
| 2020/01/14 | 3 | 22.92 | 0 | 0.00 | 22.95 | 3 | 2,905 | 0.10% |
|
| 2020/01/13 | 4 | 22.70 | 0 | 0.00 | 22.70 | 4 | 2,896 | 0.14% |
|
| 2020/01/08 | 1 | 22.20 | 0 | 0.00 | 22.15 | 1 | 2,936 | 0.03% |
|
| 2020/01/06 | 1 | 22.60 | 0 | 0.00 | 22.70 | 1 | 2,926 | 0.03% |
|
| 2020/01/03 | 2 | 23.10 | 0 | 0.00 | 23.10 | 2 | 2,929 | 0.07% |
|
| 2019/12/24 | 1 | 23.30 | 0 | 0.00 | 23.25 | 1 | 3,091 | 0.03% |
|
| 2019/12/18 | 1 | 23.60 | 0 | 0.00 | 23.65 | 1 | 3,237 | 0.03% |
|
| 2019/12/13 | 1 | 23.80 | 0 | 0.00 | 23.55 | 1 | 3,565 | 0.03% |
|
| 2019/12/12 | 1 | 24.00 | 0 | 0.00 | 24.00 | 1 | 3,589 | 0.03% |
|
| 2019/12/05 | 2 | 24.90 | 2 | 24.85 | 24.85 | 0 | 3,649 | 0.00% |
|
| 2019/11/28 | 1 | 25.00 | 3 | 25.02 | 25.00 | -2 | 3,891 | -0.05% |
|
| 2019/11/26 | 0 | 0.00 | 1 | 25.00 | 25.00 | -1 | 3,940 | -0.03% |
|
| 2019/11/25 | 1 | 24.50 | 1 | 25.30 | 24.65 | 0 | 3,928 | 0.00% |
|
| 2019/11/19 | 0 | 0.00 | 1 | 24.70 | 24.65 | -1 | 3,856 | -0.03% |
|
| 2019/11/18 | 0 | 0.00 | 5 | 24.32 | 24.60 | -5 | 3,807 | -0.13% |
|
| 2019/11/15 | 0 | 0.00 | 50 | 23.45 | 23.65 | -50 | 3,654 | -1.37% |
|
| 2019/11/13 | 50 | 23.19 | 0 | 0.00 | 23.20 | 50 | 3,537 | 1.41% |
|
| 2019/11/11 | 1 | 22.60 | 0 | 0.00 | 22.30 | 1 | 3,350 | 0.03% |
|
| 2019/11/08 | 0 | 0.00 | 4 | 23.80 | 23.75 | -4 | 3,263 | -0.12% |
|
| 2019/11/04 | 0 | 0.00 | 2 | 24.20 | 24.25 | -2 | 3,182 | -0.06% |
|
| 2019/11/01 | 0 | 0.00 | 16 | 23.91 | 24.10 | -16 | 3,133 | -0.51% |
|
| 2019/10/31 | 7 | 23.50 | 0 | 0.00 | 23.50 | 7 | 3,090 | 0.23% |
|
| 2019/10/30 | 0 | 0.00 | 2 | 23.85 | 23.85 | -2 | 3,098 | -0.06% |
|
| 2019/10/24 | 9 | 23.73 | 0 | 0.00 | 23.80 | 9 | 3,193 | 0.28% |
|
| 2019/10/23 | 10 | 23.95 | 0 | 0.00 | 23.85 | 10 | 3,286 | 0.30% |
|
| 2019/10/17 | 2 | 23.20 | 5 | 23.10 | 23.40 | -3 | 3,215 | -0.09% |
|
| 2019/10/09 | 11 | 23.00 | 2 | 23.10 | 23.00 | 9 | 3,206 | 0.28% |
|
| 2019/10/08 | 5 | 23.25 | 0 | 0.00 | 23.25 | 5 | 3,177 | 0.16% |
|
| 2019/10/01 | 0 | 0.00 | 5 | 23.55 | 23.20 | -5 | 3,189 | -0.16% |
|
| 2019/09/27 | 3 | 23.87 | 0 | 0.00 | 23.45 | 3 | 3,165 | 0.09% |
|
| 2019/09/26 | 3 | 24.30 | 0 | 0.00 | 24.05 | 3 | 3,097 | 0.10% |
|
| 2019/09/25 | 1 | 23.90 | 0 | 0.00 | 23.80 | 1 | 3,035 | 0.03% |
|
| 2019/09/24 | 0 | 0.00 | 0 | 24.20 | 24.20 | 0 | 3,020 | 0.00% |
|
| 2019/09/23 | 4 | 24.00 | 0 | 0.00 | 24.10 | 4 | 2,963 | 0.13% |
|
| 2019/09/20 | 2 | 24.20 | 0 | 0.00 | 24.15 | 2 | 2,947 | 0.07% |
|
| 2019/09/19 | 0 | 0.00 | 3 | 25.03 | 24.35 | -3 | 2,908 | -0.10% |
|
| 2019/09/18 | 1 | 24.80 | 0 | 0.00 | 24.80 | 1 | 2,715 | 0.04% |
|
| 2019/09/17 | 2 | 23.90 | 0 | 0.00 | 24.10 | 2 | 2,564 | 0.08% |
|
| 2019/09/16 | 1 | 24.70 | 2 | 24.60 | 24.75 | -1 | 2,522 | -0.04% |
|
| 2019/09/11 | 0 | 0.00 | 3 | 24.20 | 24.30 | -3 | 2,517 | -0.12% |
|
| 2019/09/10 | 5 | 24.33 | 0 | 0.00 | 24.10 | 5 | 2,510 | 0.20% |
|
| 2019/09/06 | 0 | 0.00 | 3 | 25.47 | 25.20 | -3 | 2,437 | -0.12% |
|
| 2019/09/05 | 0 | 0.00 | 1 | 24.60 | 24.75 | -1 | 2,261 | -0.04% |
|
| 2019/09/03 | 0 | 0.00 | 3 | 24.07 | 24.25 | -3 | 2,236 | -0.13% |
|
| 2019/09/02 | 0 | 0.00 | 1 | 23.70 | 23.75 | -1 | 2,194 | -0.05% |
|
| 2019/08/27 | 1 | 24.20 | 1 | 24.30 | 24.00 | 0 | 1,985 | 0.00% |
|
| 2019/08/23 | 1 | 24.80 | 1 | 25.00 | 24.65 | 0 | 1,958 | 0.00% |
|
| 2019/08/22 | 0 | 0.00 | 6 | 24.50 | 24.50 | -6 | 1,915 | -0.31% |
|
| 2019/08/08 | 0 | 0.00 | 1 | 22.95 | 22.95 | -1 | 2,116 | -0.05% |
|
| 2019/08/07 | 2 | 22.78 | 0 | 0.00 | 22.50 | 2 | 2,163 | 0.09% |
|
| 2019/08/06 | 1 | 22.70 | 0 | 0.00 | 22.65 | 1 | 2,228 | 0.04% |
|
| 2019/08/05 | 9 | 23.39 | 0 | 0.00 | 23.00 | 9 | 2,266 | 0.40% |
|
| 2019/08/02 | 3 | 24.07 | 0 | 0.00 | 24.10 | 3 | 2,287 | 0.13% |
|
| 2019/07/31 | 1 | 24.85 | 1 | 25.30 | 25.30 | 0 | 2,419 | 0.00% |
|
| 2019/07/30 | 2 | 24.60 | 0 | 0.00 | 24.65 | 2 | 2,392 | 0.08% |
|
| 2019/07/25 | 0 | 0.00 | 18 | 25.01 | 25.60 | -18 | 2,490 | -0.72% |
|
| 2019/07/23 | 0 | 0.00 | 14 | 24.91 | 24.60 | -14 | 2,576 | -0.54% |
|
| 2019/07/16 | 0 | 0.00 | 0.2 | 24.25 | 24.25 | -0.2 | 2,791 | -0.01% |
|
| 2019/07/15 | 5 | 23.80 | 0 | 0.00 | 23.85 | 5 | 2,869 | 0.17% |
|
| 2019/07/09 | 13 | 24.25 | 0 | 0.00 | 23.70 | 13 | 3,983 | 0.33% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 24.60 | 24.60 | -1 | 4,431 | -0.02% |
|
| 2019/06/28 | 1 | 23.70 | 0 | 0.00 | 23.65 | 1 | 5,322 | 0.02% |
|
| 2019/06/27 | 0 | 0.00 | 1 | 23.95 | 23.95 | -1 | 5,664 | -0.02% |
|
| 2019/06/26 | 1 | 23.95 | 3 | 23.70 | 23.95 | -2 | 5,852 | -0.03% |
|
| 2019/06/25 | 1 | 23.70 | 0 | 0.00 | 23.65 | 1 | 5,937 | 0.02% |
|
| 2019/06/21 | 5 | 24.35 | 0 | 0.00 | 24.00 | 5 | 6,187 | 0.08% |
|
| 2019/06/20 | 0 | 0.00 | 2 | 24.55 | 24.50 | -2 | 6,199 | -0.03% |
|
| 2019/06/19 | 1 | 24.30 | 0 | 0.00 | 24.30 | 1 | 6,286 | 0.02% |
|
| 2019/06/14 | 2 | 24.15 | 0 | 0.00 | 24.10 | 2 | 6,444 | 0.03% |
|
| 2019/06/13 | 5 | 23.85 | 0 | 0.00 | 23.85 | 5 | 6,516 | 0.08% |
|
| 2019/06/11 | 1 | 24.00 | 1 | 24.30 | 24.10 | 0 | 6,700 | 0.00% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 23.00 | 23.45 | -1 | 6,641 | -0.02% |
|
| 2019/06/06 | 1 | 22.70 | 0 | 0.00 | 22.70 | 1 | 6,640 | 0.02% |
|
| 2019/06/04 | 0 | 0.00 | 1 | 23.25 | 23.10 | -1 | 6,675 | -0.01% |
|
| 2019/06/03 | 1 | 23.05 | 0 | 0.00 | 23.05 | 1 | 6,713 | 0.01% |
|
| 2019/05/31 | 0 | 0.00 | 3 | 23.75 | 23.65 | -3 | 6,725 | -0.04% |
|
| 2019/05/30 | 0 | 0.00 | 1 | 23.30 | 23.55 | -1 | 6,724 | -0.01% |
|
| 2019/05/29 | 1 | 23.00 | 0 | 0.00 | 23.00 | 1 | 6,748 | 0.01% |
|
| 2019/05/27 | 7 | 23.49 | 0 | 0.00 | 23.45 | 7 | 6,965 | 0.10% |
|
| 2019/05/24 | 0 | 0.00 | 1 | 23.95 | 23.75 | -1 | 6,997 | -0.01% |
|
| 2019/05/23 | 2 | 23.88 | 1.1 | 23.89 | 23.75 | 0.9 | 7,040 | 0.01% |
|
| 2019/05/22 | 0 | 0.00 | 3 | 24.30 | 24.40 | -3 | 7,221 | -0.04% |
|
| 2019/05/21 | 3 | 23.60 | 0 | 0.00 | 24.20 | 3 | 7,233 | 0.04% |
|
| 2019/05/17 | 2 | 24.18 | 5 | 24.30 | 23.45 | -3 | 7,237 | -0.04% |
|
| 2019/05/16 | 0 | 0.00 | 2 | 24.80 | 24.15 | -2 | 7,218 | -0.03% |
|
| 2019/05/15 | 1 | 25.00 | 3 | 25.55 | 25.15 | -2 | 7,172 | -0.03% |
|
| 2019/05/14 | 1 | 25.40 | 2 | 24.95 | 25.40 | -1 | 7,135 | -0.01% |
|
| 2019/05/13 | 11 | 25.25 | 2 | 24.50 | 24.60 | 9 | 7,082 | 0.13% |
|
| 2019/05/10 | 5 | 25.40 | 3 | 26.00 | 25.80 | 2 | 7,016 | 0.03% |
|
| 2019/05/09 | 4 | 25.65 | 11 | 26.41 | 25.50 | -7 | 6,963 | -0.10% |
|
| 2019/05/08 | 3 | 26.00 | 0 | 0.00 | 25.85 | 3 | 6,837 | 0.04% |
|
| 2019/05/07 | 1 | 25.40 | 0 | 0.00 | 26.00 | 1 | 6,774 | 0.01% |
|
| 2019/05/06 | 0 | 0.00 | 1 | 25.75 | 25.10 | -1 | 6,729 | -0.01% |
|
| 2019/05/03 | 2 | 26.93 | 0 | 0.00 | 26.95 | 2 | 6,638 | 0.03% |
|
| 2019/05/02 | 2 | 26.40 | 0 | 0.00 | 26.90 | 2 | 6,587 | 0.03% |
|
| 2019/04/30 | 1 | 26.25 | 0 | 0.00 | 26.35 | 1 | 6,495 | 0.02% |
|
| 2019/04/29 | 0 | 0.00 | 0.3 | 26.05 | 26.10 | -0.3 | 6,346 | 0.00% |
|
| 2019/04/26 | 1 | 26.70 | 1 | 26.55 | 26.05 | 0 | 6,276 | 0.00% |
|
| 2019/04/25 | 5 | 26.40 | 5 | 26.65 | 26.65 | 0 | 6,224 | 0.00% |
|
| 2019/04/24 | 1 | 27.05 | 5 | 27.05 | 26.35 | -4 | 6,188 | -0.06% |
|
| 2019/04/23 | 1 | 27.15 | 5 | 26.60 | 26.70 | -4 | 6,127 | -0.07% |
|
| 2019/04/22 | 0 | 0.00 | 1 | 27.05 | 26.75 | -1 | 6,034 | -0.02% |
|
| 2019/04/19 | 0 | 0.00 | 1 | 26.65 | 26.60 | -1 | 5,962 | -0.02% |
|
| 2019/04/18 | 3 | 27.50 | 10 | 27.78 | 26.50 | -7 | 5,862 | -0.12% |
|
| 2019/04/17 | 1 | 27.10 | 3 | 27.18 | 27.15 | -2 | 5,470 | -0.04% |
|
| 2019/04/16 | 2 | 27.60 | 14 | 27.16 | 27.25 | -12 | 5,273 | -0.23% |
|
| 2019/04/11 | 0 | 0.00 | 7 | 25.40 | 25.30 | -7 | 4,638 | -0.15% |
|
| 2019/04/09 | 1 | 26.25 | 5 | 25.84 | 25.90 | -4 | 4,424 | -0.09% |
|
| 2019/04/08 | 8 | 26.28 | 4 | 26.05 | 25.80 | 4 | 4,349 | 0.09% |
|
| 2019/04/03 | 2 | 26.08 | 4 | 25.89 | 26.25 | -2 | 4,181 | -0.05% |
|
| 2019/04/02 | 13 | 25.88 | 36 | 25.99 | 26.15 | -23 | 3,897 | -0.59% |
|
| 2019/04/01 | 0 | 0.00 | 2 | 24.60 | 23.80 | -2 | 3,367 | -0.06% |
|
| 2019/03/26 | 0 | 0.00 | 1 | 23.50 | 23.45 | -1 | 2,722 | -0.04% |
|
| 2019/03/22 | 1 | 22.55 | 0 | 0.00 | 23.05 | 1 | 2,549 | 0.04% |
|
| 2019/03/21 | 2 | 22.40 | 1 | 22.45 | 22.45 | 1 | 2,431 | 0.04% |
|
| 2019/03/20 | 21 | 22.90 | 20 | 22.86 | 22.65 | 1 | 2,409 | 0.04% |
|
| 2019/03/19 | 0 | 22.45 | 0 | 22.45 | 22.50 | 0 | 2,304 | 0.00% |
|
| 2019/03/18 | 1 | 22.75 | 0 | 0.00 | 22.80 | 1 | 2,246 | 0.04% |
|
| 2019/03/15 | 0 | 0.00 | 4 | 22.33 | 22.55 | -4 | 2,171 | -0.18% |
|
| 2019/03/08 | 0 | 0.00 | 1 | 21.40 | 21.80 | -1 | 2,002 | -0.05% |
|
| 2019/02/27 | 2 | 21.90 | 6 | 21.95 | 22.05 | -4 | 1,944 | -0.21% |
|
| 2019/02/26 | 0 | 0.00 | 1 | 22.00 | 21.95 | -1 | 1,769 | -0.06% |
|
| 2019/02/21 | 0 | 0.00 | 4 | 21.65 | 21.75 | -4 | 1,632 | -0.25% |
|
| 2019/02/14 | 0 | 0.00 | 3 | 19.75 | 19.70 | -3 | 1,378 | -0.22% |
|
| 2019/02/12 | 0.3 | 19.60 | 0 | 0.00 | 19.65 | 0.3 | 1,372 | 0.02% |
|
| 2019/01/30 | 1 | 19.10 | 1 | 19.10 | 19.05 | 0 | 1,349 | 0.00% |
|
| 2019/01/14 | 1 | 18.80 | 0 | 0.00 | 18.75 | 1 | 1,522 | 0.07% |
|
| 2019/01/09 | 0 | 0.00 | 2 | 19.40 | 19.40 | -2 | 1,612 | -0.12% |
|
| 2019/01/04 | 2 | 18.63 | 0 | 0.00 | 18.75 | 2 | 1,647 | 0.12% |
|
| 2019/01/02 | 3 | 19.47 | 0 | 0.00 | 19.30 | 3 | 1,691 | 0.18% |
|
| 2018/12/28 | 2 | 19.85 | 1 | 19.90 | 19.85 | 1 | 1,698 | 0.06% |
|
| 2018/12/26 | 2 | 20.00 | 0 | 0.00 | 20.00 | 2 | 1,730 | 0.12% |
|
| 2018/12/25 | 2 | 20.30 | 0 | 0.00 | 20.40 | 2 | 1,719 | 0.12% |
|
| 2018/12/22 | 0 | 0.00 | 4 | 20.21 | 20.10 | -4 | 1,618 | -0.25% |
|
| 2018/12/20 | 1 | 19.50 | 0 | 0.00 | 19.30 | 1 | 1,566 | 0.06% |
|
| 2018/12/19 | 2 | 19.85 | 0 | 0.00 | 19.80 | 2 | 1,729 | 0.12% |
|
| 2018/12/18 | 1 | 19.60 | 0 | 0.00 | 19.45 | 1 | 1,724 | 0.06% |
|
| 2018/12/14 | 2 | 19.80 | 0 | 0.00 | 20.00 | 2 | 1,741 | 0.11% |
|
| 2018/12/11 | 0 | 0.00 | 0.5 | 19.60 | 19.70 | -0.5 | 1,815 | -0.02% |
|
| 2018/12/07 | 0 | 0.00 | 1 | 19.75 | 20.10 | -1 | 1,838 | -0.05% |
|
| 2018/12/06 | 0 | 0.00 | 3 | 20.20 | 19.50 | -3 | 1,856 | -0.16% |
|
| 2018/12/04 | 1 | 20.75 | 0 | 0.00 | 20.55 | 1 | 1,913 | 0.05% |
|
| 2018/12/03 | 0 | 0.00 | 1 | 20.50 | 20.70 | -1 | 1,925 | -0.05% |
|
| 2018/11/14 | 0 | 0.00 | 1 | 19.20 | 19.00 | -1 | 2,440 | -0.04% |
|
| 2018/11/13 | 0 | 0.00 | 1 | 18.35 | 18.70 | -1 | 2,407 | -0.04% |
|
| 2018/11/08 | 1 | 18.20 | 0 | 0.00 | 18.15 | 1 | 2,384 | 0.04% |
|
| 2018/11/05 | 0 | 0.00 | 5 | 18.20 | 18.20 | -5 | 2,404 | -0.21% |
|
| 2018/11/01 | 5 | 18.50 | 0 | 0.00 | 18.40 | 5 | 2,368 | 0.21% |
|
| 2018/10/29 | 0 | 0.00 | 2 | 17.00 | 16.75 | -2 | 2,365 | -0.08% |
|
| 2018/10/18 | 1 | 18.60 | 0 | 0.00 | 18.45 | 1 | 2,328 | 0.04% |
|
| 2018/10/12 | 5 | 17.50 | 0 | 0.00 | 17.75 | 5 | 2,242 | 0.22% |
|
| 2018/10/11 | 2 | 17.95 | 0 | 0.00 | 17.95 | 2 | 2,222 | 0.09% |
|
| 2018/10/09 | 2 | 20.00 | 0 | 0.00 | 19.90 | 2 | 2,176 | 0.09% |
|
| 2018/10/08 | 2 | 19.90 | 0 | 0.00 | 20.00 | 2 | 2,208 | 0.09% |
|
| 2018/09/26 | 0 | 0.00 | 6 | 22.42 | 22.00 | -6 | 2,109 | -0.28% |
|
| 2018/09/13 | 0 | 0.00 | 1 | 21.50 | 21.60 | -1 | 1,846 | -0.05% |
|
| 2018/09/11 | 1 | 21.65 | 0 | 0.00 | 22.00 | 1 | 1,944 | 0.05% |
|
| 2018/09/05 | 4 | 22.35 | 1 | 22.35 | 22.35 | 3 | 1,861 | 0.16% |
|
| 2018/09/04 | 0 | 0.00 | 4 | 22.70 | 22.60 | -4 | 1,981 | -0.20% |
|
| 2018/09/03 | 7 | 22.30 | 2 | 22.70 | 22.40 | 5 | 2,009 | 0.25% |
|
| 2018/08/31 | 4 | 22.25 | 5 | 22.37 | 22.60 | -1 | 1,925 | -0.05% |
|
| 2018/08/28 | 0 | 0.00 | 2 | 21.30 | 21.50 | -2 | 1,652 | -0.12% |
|
| 2018/08/27 | 0 | 0.00 | 2 | 21.10 | 21.25 | -2 | 1,611 | -0.12% |
|
| 2018/08/20 | 2 | 20.20 | 0 | 0.00 | 20.10 | 2 | 1,889 | 0.11% |
|
| 2018/08/17 | 1 | 20.20 | 1 | 20.25 | 20.30 | 0 | 1,917 | 0.00% |
|
| 2018/08/14 | 2 | 20.45 | 0 | 0.00 | 20.45 | 2 | 1,933 | 0.10% |
|
| 2018/07/31 | 0 | 0.00 | 1 | 20.90 | 20.85 | -1 | 2,017 | -0.05% |
|
| 2018/07/26 | 0 | 0.00 | 2 | 20.98 | 21.05 | -2 | 2,022 | -0.10% |
|
| 2018/07/20 | 2 | 20.80 | 0 | 0.00 | 20.80 | 2 | 2,068 | 0.10% |
|
| 2018/07/13 | 0 | 0.00 | 0 | 21.70 | 21.75 | 0 | 2,079 | 0.00% |
|
| 2018/07/11 | 1 | 20.25 | 0 | 0.00 | 20.15 | 1 | 2,083 | 0.05% |
|
| 2018/07/10 | 0 | 0.00 | 15 | 20.30 | 20.30 | -15 | 2,082 | -0.72% |
|
| 2018/07/09 | 0 | 0.00 | 32 | 20.30 | 20.30 | -32 | 2,088 | -1.53% |
|
| 2018/07/06 | 0 | 0.00 | 12 | 20.00 | 20.10 | -12 | 2,093 | -0.57% |
|
| 2018/07/03 | 2 | 21.00 | 0 | 0.00 | 20.75 | 2 | 2,077 | 0.10% |
|
| 2018/06/29 | 2 | 21.45 | 0 | 0.00 | 21.50 | 2 | 2,111 | 0.09% |
|
| 2018/06/22 | 2 | 22.40 | 0 | 0.00 | 22.35 | 2 | 2,116 | 0.09% |
|
| 2018/06/21 | 23 | 23.00 | 20 | 22.95 | 22.95 | 3 | 2,118 | 0.14% |
|
| 2018/06/20 | 0 | 0.00 | 5 | 21.70 | 22.80 | -5 | 2,026 | -0.25% |
|
| 2018/06/15 | 0 | 0.00 | 20 | 22.45 | 22.80 | -20 | 2,016 | -0.99% |
|
| 2018/06/12 | 43 | 23.95 | 14 | 24.11 | 23.30 | 29 | 1,974 | 1.47% |
|
| 2018/06/11 | 3 | 22.27 | 22 | 22.12 | 23.30 | -19 | 1,823 | -1.04% |
|
| 2018/06/08 | 4 | 22.59 | 1 | 23.20 | 22.45 | 3 | 1,753 | 0.17% |
|
| 2018/06/07 | 5 | 22.85 | 0 | 0.00 | 23.00 | 5 | 1,798 | 0.28% |
|
| 2018/05/31 | 20 | 23.35 | 11 | 22.71 | 23.35 | 9 | 1,708 | 0.53% |
|
| 2018/05/30 | 1 | 21.30 | 0 | 0.00 | 22.15 | 1 | 1,522 | 0.07% |
|
| 2018/05/21 | 4 | 21.66 | 3 | 21.85 | 21.80 | 1 | 1,454 | 0.07% |
|
| 2018/05/18 | 0 | 0.00 | 1 | 20.60 | 21.35 | -1 | 1,396 | -0.07% |
|
| 2018/05/16 | 0 | 0.00 | 1 | 20.75 | 20.90 | -1 | 1,426 | -0.07% |
|
| 2018/05/15 | 2 | 20.53 | 2 | 20.60 | 20.35 | 0 | 1,443 | 0.00% |
|
| 2018/05/14 | 0 | 0.00 | 2 | 20.95 | 20.80 | -2 | 1,563 | -0.13% |
|
| 2018/05/03 | 2 | 19.85 | 0 | 0.00 | 19.80 | 2 | 1,694 | 0.12% |
|
| 2018/05/02 | 3 | 19.92 | 4 | 20.08 | 19.95 | -1 | 1,751 | -0.06% |
|
| 2018/04/30 | 0 | 0.00 | 11 | 19.40 | 19.30 | -11 | 1,747 | -0.63% |
|
| 2018/04/27 | 1 | 19.00 | 0 | 0.00 | 19.15 | 1 | 1,768 | 0.06% |
|
| 2018/04/26 | 0 | 0.00 | 2 | 18.85 | 18.85 | -2 | 1,790 | -0.11% |
|
| 2018/04/25 | 13 | 19.03 | 4 | 19.20 | 19.15 | 9 | 1,828 | 0.49% |
|
| 2018/04/24 | 0 | 0.00 | 4 | 19.00 | 18.90 | -4 | 1,876 | -0.21% |
|
| 2018/04/23 | 1 | 20.00 | 0 | 0.00 | 20.00 | 1 | 2,003 | 0.05% |
|
| 2018/04/18 | 1 | 20.50 | 0 | 0.00 | 20.20 | 1 | 2,129 | 0.05% |
|
| 2018/04/17 | 3 | 20.87 | 0 | 0.00 | 20.65 | 3 | 2,133 | 0.14% |
|
| 2018/04/13 | 1 | 21.45 | 0 | 0.00 | 21.35 | 1 | 2,233 | 0.04% |
|
| 2018/04/12 | 2 | 21.23 | 0 | 0.00 | 21.25 | 2 | 2,275 | 0.09% |
|
| 2018/04/09 | 0 | 0.00 | 2 | 20.90 | 20.95 | -2 | 2,400 | -0.08% |
|
| 2018/04/03 | 14 | 21.03 | 0 | 0.00 | 21.20 | 14 | 2,405 | 0.58% |
|
| 2018/04/02 | 4 | 21.75 | 1 | 21.75 | 21.70 | 3 | 2,400 | 0.12% |
|
| 2018/03/31 | 10 | 21.80 | 0 | 0.00 | 21.80 | 10 | 2,424 | 0.41% |
|
| 2018/03/30 | 0 | 0.00 | 10 | 22.25 | 22.15 | -10 | 2,425 | -0.41% |
|
| 2018/03/23 | 2 | 21.90 | 0 | 0.00 | 21.95 | 2 | 2,531 | 0.08% |
|
| 2018/03/22 | 2 | 22.50 | 0 | 0.00 | 22.45 | 2 | 2,550 | 0.08% |
|
| 2018/03/21 | 15 | 22.72 | 5 | 22.79 | 22.70 | 10 | 2,549 | 0.39% |
|
| 2018/03/20 | 0 | 22.45 | 0 | 0.00 | 22.55 | 0 | 2,560 | 0.00% |
|
| 2018/03/14 | 4 | 23.00 | 0 | 0.00 | 23.10 | 4 | 2,977 | 0.13% |
|
| 2018/03/13 | 6 | 23.33 | 3 | 23.35 | 23.30 | 3 | 3,014 | 0.10% |
|
| 2018/02/27 | 15 | 22.55 | 0 | 0.00 | 22.20 | 15 | 4,598 | 0.33% |
|
| 2018/02/26 | 18 | 22.44 | 0 | 0.00 | 22.40 | 18 | 4,667 | 0.39% |
|
| 2018/02/07 | 5 | 22.45 | 5 | 22.60 | 22.50 | 0 | 5,137 | 0.00% |
|
| 2018/02/06 | 1 | 23.00 | 58 | 23.20 | 22.10 | -57 | 5,147 | -1.11% |
|
| 2018/02/05 | 0 | 0.00 | 160 | 24.19 | 24.50 | -160 | 5,062 | -3.16% |
大賣/鉅額交易
|
| 2018/02/02 | 0 | 0.00 | 130 | 25.24 | 25.20 | -130 | 5,087 | -2.56% |
大賣/鉅額交易
|
| 2018/02/01 | 1 | 25.25 | 0 | 0.00 | 25.25 | 1 | 5,359 | 0.02% |
|
| 2018/01/31 | 1 | 25.05 | 0 | 0.00 | 25.40 | 1 | 5,412 | 0.02% |
|
| 2018/01/30 | 6 | 25.36 | 0 | 0.00 | 25.30 | 6 | 5,417 | 0.11% |
|
| 2018/01/29 | 30 | 25.40 | 20 | 25.30 | 25.25 | 10 | 5,418 | 0.18% |
|
| 2018/01/26 | 3 | 25.20 | 0 | 0.00 | 25.25 | 3 | 5,442 | 0.06% |
|
| 2018/01/23 | 0 | 0.00 | 55 | 25.60 | 25.50 | -55 | 5,665 | -0.97% |
|
| 2018/01/22 | 10 | 25.70 | 50 | 25.55 | 25.80 | -40 | 5,977 | -0.67% |
|
| 2018/01/19 | 1 | 25.95 | 2 | 25.70 | 25.65 | -1 | 6,008 | -0.02% |
|
| 2018/01/17 | 22 | 26.46 | 10 | 26.45 | 26.35 | 12 | 5,961 | 0.20% |
|
| 2018/01/11 | 3 | 25.45 | 0 | 0.00 | 25.45 | 3 | 5,813 | 0.05% |
|
| 2018/01/09 | 71 | 26.26 | 26 | 26.28 | 26.15 | 45 | 5,841 | 0.77% |
|
| 2018/01/08 | 0 | 0.00 | 1 | 26.05 | 26.00 | -1 | 5,807 | -0.02% |
|
| 2018/01/05 | 50 | 25.99 | 20 | 26.00 | 26.00 | 30 | 5,780 | 0.52% |
|
| 2018/01/04 | 10 | 26.08 | 0 | 0.00 | 26.10 | 10 | 5,795 | 0.17% |
|
| 2018/01/03 | 40 | 25.65 | 20 | 25.65 | 25.55 | 20 | 5,770 | 0.35% |
|