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-三重 券商分點個股進出
華南永昌-三重 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
|
| 2024/05/14 | 2 | 76.60 | 0 | 0.00 | 77.00 | 2 | 6,949 | 0.03% |
|
| 2024/05/09 | 0 | 0.00 | 5 | 77.80 | 77.10 | -5 | 6,887 | -0.07% |
|
| 2024/05/08 | 2 | 77.40 | 0 | 0.00 | 78.30 | 2 | 6,858 | 0.03% |
|
| 2024/05/06 | 1 | 76.80 | 1 | 76.60 | 77.10 | 0 | 6,698 | 0.00% |
|
| 2024/05/03 | 2 | 77.10 | 1 | 78.00 | 76.40 | 1 | 6,707 | 0.01% |
|
| 2024/05/02 | 0 | 0.00 | 9 | 77.98 | 77.40 | -9 | 6,637 | -0.14% |
|
| 2024/04/26 | 1 | 71.10 | 0 | 0.00 | 71.50 | 1 | 6,386 | 0.02% |
|
| 2024/04/22 | 0 | 0.00 | 1 | 69.60 | 68.30 | -1 | 6,358 | -0.02% |
|
| 2024/04/17 | 0 | 71.20 | 1 | 71.80 | 72.60 | -1 | 6,201 | -0.02% |
|
| 2024/04/16 | 10 | 70.60 | 0 | 0.00 | 70.60 | 10 | 6,136 | 0.16% |
|
| 2024/04/15 | 0 | 0.00 | 1 | 72.40 | 72.00 | -1 | 6,060 | -0.02% |
|
| 2024/04/12 | 1 | 73.20 | 1 | 73.00 | 73.20 | 0 | 6,030 | 0.00% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 72.80 | 72.80 | -1 | 5,949 | -0.02% |
|
| 2024/04/10 | 2 | 72.50 | 5 | 72.40 | 72.40 | -3 | 5,892 | -0.05% |
|
| 2024/04/09 | 0 | 72.00 | 0 | 0.00 | 71.10 | 0 | 5,828 | 0.00% |
|
| 2024/04/08 | 2 | 71.25 | 1 | 70.50 | 70.80 | 1 | 5,787 | 0.02% |
|
| 2024/04/03 | 7 | 72.01 | 0 | 0.00 | 71.80 | 7 | 5,763 | 0.12% |
|
| 2024/04/01 | 1 | 72.10 | 0 | 0.00 | 71.60 | 1 | 5,670 | 0.02% |
|
| 2024/03/29 | 11 | 70.74 | 2 | 71.30 | 71.00 | 9 | 5,597 | 0.16% |
|
| 2024/03/28 | 2 | 72.70 | 0.1 | 73.81 | 72.00 | 1.9 | 5,390 | 0.04% |
|
| 2024/03/27 | 0.1 | 72.50 | 14 | 71.34 | 73.80 | -13.9 | 5,144 | -0.27% |
|
| 2024/03/26 | 1 | 70.60 | 0 | 0.00 | 71.00 | 1 | 4,978 | 0.02% |
|
| 2024/03/25 | 15 | 72.70 | 1 | 72.70 | 72.30 | 14 | 4,974 | 0.28% |
|
| 2024/03/22 | 3 | 72.43 | 0 | 72.03 | 72.40 | 3 | 4,944 | 0.06% |
|
| 2024/03/21 | 1 | 74.71 | 2 | 76.55 | 74.70 | -1 | 4,910 | -0.02% |
|
| 2024/03/20 | 0 | 77.50 | 1 | 77.40 | 75.60 | -1 | 5,085 | -0.02% |
|
| 2024/03/19 | 3 | 72.87 | 0 | 0.00 | 73.50 | 3 | 5,072 | 0.06% |
|
| 2024/03/18 | 0 | 71.00 | 9 | 71.34 | 72.10 | -9 | 4,948 | -0.18% |
|
| 2024/03/15 | 0 | 69.27 | 0 | 0.00 | 68.80 | 0 | 4,832 | 0.00% |
|
| 2024/03/14 | 5 | 68.90 | 0 | 0.00 | 68.80 | 5 | 4,777 | 0.10% |
|
| 2024/03/13 | 0 | 70.10 | 1 | 70.00 | 70.10 | -1 | 4,716 | -0.02% |
|
| 2024/03/12 | 0 | 0.00 | 0 | 69.00 | 69.90 | 0 | 4,674 | 0.00% |
|
| 2024/03/11 | 1 | 68.90 | 0 | 0.00 | 68.40 | 1 | 4,698 | 0.02% |
|
| 2024/03/08 | 2 | 69.80 | 5 | 71.00 | 69.00 | -3 | 4,758 | -0.06% |
|
| 2024/03/07 | 1 | 70.70 | 1 | 72.10 | 69.60 | 0 | 4,727 | 0.00% |
|
| 2024/03/06 | 3 | 70.20 | 0 | 0.00 | 70.20 | 3 | 4,786 | 0.06% |
|
| 2024/03/05 | 0 | 0.00 | 7 | 68.10 | 68.10 | -7 | 4,965 | -0.14% |
|
| 2024/03/04 | 2 | 67.90 | 1 | 67.80 | 67.90 | 1 | 5,024 | 0.02% |
|
| 2024/03/01 | 1.1 | 68.33 | 2 | 67.20 | 67.20 | -0.9 | 4,971 | -0.02% |
|
| 2024/02/29 | 1 | 70.30 | 1 | 70.30 | 70.30 | 0 | 4,814 | 0.00% |
|
| 2024/02/27 | 1 | 70.50 | 0 | 0.00 | 70.00 | 1 | 4,781 | 0.02% |
|
| 2024/02/26 | 1 | 72.50 | 1 | 72.32 | 72.30 | 0 | 4,667 | 0.00% |
|
| 2024/02/23 | 2 | 73.89 | 2 | 72.80 | 72.50 | 0 | 4,542 | 0.00% |
|
| 2024/02/22 | 0 | 0.00 | 1 | 70.90 | 70.80 | -1 | 4,207 | -0.02% |
|
| 2024/02/20 | 1 | 70.30 | 0 | 0.00 | 68.20 | 1 | 4,144 | 0.02% |
|
| 2024/02/19 | 2 | 69.35 | 0 | 0.00 | 70.00 | 2 | 4,099 | 0.05% |
|
| 2024/02/16 | 1 | 69.10 | 1 | 69.90 | 69.50 | 0 | 4,088 | 0.00% |
|
| 2024/02/15 | 7 | 68.20 | 0 | 0.00 | 68.20 | 7 | 4,032 | 0.17% |
|
| 2024/02/05 | 0 | 0.00 | 1.1 | 65.05 | 65.30 | -1.1 | 3,992 | -0.03% |
|
| 2024/02/02 | 2 | 66.20 | 1 | 66.30 | 65.70 | 1 | 3,999 | 0.03% |
|
| 2024/02/01 | 1 | 66.90 | 0 | 0.00 | 66.60 | 1 | 3,997 | 0.03% |
|
| 2024/01/30 | 0 | 0.00 | 10 | 66.70 | 66.50 | -10 | 4,054 | -0.25% |
|
| 2024/01/26 | 1 | 69.20 | 0 | 0.00 | 67.20 | 1 | 4,139 | 0.02% |
|
| 2024/01/25 | 0 | 0.00 | 1 | 68.50 | 68.70 | -1 | 4,117 | -0.02% |
|
| 2024/01/24 | 0 | 68.40 | 0 | 0.00 | 68.00 | 0 | 4,103 | 0.00% |
|
| 2024/01/23 | 4 | 68.08 | 1 | 68.20 | 68.10 | 3 | 4,111 | 0.07% |
|
| 2024/01/22 | 0 | 0.00 | 2 | 67.20 | 68.00 | -2 | 4,084 | -0.05% |
|
| 2024/01/16 | 1 | 65.90 | 0.1 | 65.90 | 66.10 | 1 | 4,139 | 0.02% |
|
| 2024/01/15 | 0 | 0.00 | 0.1 | 65.30 | 65.40 | -0.1 | 4,157 | 0.00% |
|
| 2024/01/12 | 0 | 64.60 | 0 | 0.00 | 64.30 | 0 | 4,216 | 0.00% |
|
| 2024/01/11 | 0 | 64.40 | 0 | 0.00 | 64.20 | 0 | 4,308 | 0.00% |
|
| 2024/01/10 | 0 | 0.00 | 2 | 64.40 | 64.60 | -2 | 4,367 | -0.05% |
|
| 2024/01/04 | 0 | 65.00 | 0 | 0.00 | 65.00 | 0 | 4,642 | 0.00% |
|
| 2023/12/29 | 1.1 | 65.05 | 4 | 65.10 | 65.20 | -2.9 | 4,647 | -0.06% |
|
| 2023/12/28 | 0 | 0.00 | 1 | 67.00 | 66.00 | -1 | 4,599 | -0.02% |
|
| 2023/12/27 | 1 | 67.50 | 0 | 0.00 | 67.30 | 1 | 4,574 | 0.02% |
|
| 2023/12/26 | 1 | 67.00 | 0 | 0.00 | 66.80 | 1 | 4,565 | 0.02% |
|
| 2023/12/25 | 2 | 66.40 | 25 | 66.26 | 66.40 | -23 | 4,552 | -0.51% |
|
| 2023/12/22 | 0 | 0.00 | 1 | 68.10 | 68.00 | -1 | 4,508 | -0.02% |
|
| 2023/12/20 | 2 | 68.20 | 0 | 0.00 | 68.80 | 2 | 4,488 | 0.04% |
|
| 2023/12/19 | 2 | 69.20 | 6 | 67.70 | 67.80 | -4 | 4,433 | -0.09% |
|
| 2023/12/18 | 0 | 0.00 | 5 | 68.50 | 68.50 | -5 | 4,437 | -0.11% |
|
| 2023/12/15 | 2 | 67.65 | 0 | 0.00 | 67.20 | 2 | 4,545 | 0.04% |
|
| 2023/12/14 | 2 | 69.70 | 0 | 70.17 | 71.90 | 2 | 4,467 | 0.04% |
|
| 2023/12/12 | 0 | 0.00 | 2 | 66.10 | 65.80 | -2 | 4,245 | -0.05% |
|
| 2023/12/11 | 1 | 65.29 | 5 | 65.00 | 65.00 | -4 | 4,209 | -0.09% |
|
| 2023/12/08 | 0 | 0.00 | 1 | 64.80 | 64.70 | -1 | 4,198 | -0.02% |
|
| 2023/12/07 | 0 | 0.00 | 3 | 65.50 | 64.60 | -3 | 4,183 | -0.07% |
|
| 2023/12/06 | 0.1 | 65.60 | 2 | 64.70 | 65.40 | -2 | 4,158 | -0.05% |
|
| 2023/12/05 | 3 | 65.00 | 5 | 64.68 | 65.50 | -2 | 4,084 | -0.05% |
|
| 2023/12/04 | 2 | 65.75 | 2 | 65.65 | 66.00 | 0 | 4,013 | 0.00% |
|
| 2023/12/01 | 10 | 64.87 | 11 | 65.49 | 65.80 | -1 | 3,943 | -0.03% |
|
| 2023/11/30 | 11 | 64.13 | 11 | 64.24 | 63.80 | 0 | 3,722 | 0.00% |
|
| 2023/11/29 | 0 | 0.00 | 0 | 61.80 | 62.00 | 0 | 3,478 | 0.00% |
|
| 2023/11/24 | 2 | 60.80 | 0 | 0.00 | 60.70 | 2 | 3,493 | 0.06% |
|
| 2023/11/22 | 1 | 60.80 | 1 | 60.90 | 60.90 | 0 | 3,537 | 0.00% |
|
| 2023/11/21 | 0 | 61.02 | 0 | 0.00 | 60.70 | 0 | 3,565 | 0.00% |
|
| 2023/11/17 | 0 | 61.10 | 0 | 0.00 | 61.00 | 0 | 3,803 | 0.00% |
|
| 2023/11/15 | 1 | 60.70 | 0 | 0.00 | 60.90 | 1 | 3,836 | 0.03% |
|
| 2023/11/14 | 2 | 61.00 | 0 | 0.00 | 61.50 | 2 | 3,792 | 0.05% |
|
| 2023/11/10 | 1 | 60.10 | 0 | 0.00 | 60.20 | 1 | 3,769 | 0.03% |
|
| 2023/11/09 | 2 | 61.35 | 0 | 0.00 | 60.80 | 2 | 3,748 | 0.05% |
|
| 2023/11/08 | 5 | 61.60 | 1 | 61.80 | 61.40 | 4 | 3,736 | 0.11% |
|
| 2023/11/07 | 2 | 61.65 | 1 | 60.30 | 61.70 | 1 | 3,702 | 0.03% |
|
| 2023/11/06 | 1 | 61.90 | 1 | 61.30 | 61.50 | 0 | 3,649 | 0.00% |
|
| 2023/11/03 | 4 | 61.35 | 3 | 61.30 | 61.50 | 1 | 3,596 | 0.03% |
|
| 2023/11/02 | 0 | 0.00 | 12 | 60.77 | 60.90 | -12 | 3,546 | -0.34% |
|
| 2023/10/25 | 0 | 0.00 | 1 | 62.00 | 62.00 | -1 | 3,448 | -0.03% |
|
| 2023/10/19 | 3 | 60.70 | 5 | 60.44 | 60.70 | -2 | 3,413 | -0.06% |
|
| 2023/10/18 | 5 | 61.00 | 0 | 0.00 | 60.00 | 5 | 3,342 | 0.15% |
|
| 2023/10/16 | 1 | 58.80 | 1 | 59.50 | 59.20 | 0 | 3,230 | 0.00% |
|
| 2023/10/13 | 6 | 60.15 | 9 | 59.67 | 60.00 | -3 | 3,223 | -0.09% |
|
| 2023/10/05 | 2 | 57.70 | 0 | 0.00 | 57.60 | 2 | 3,142 | 0.06% |
|
| 2023/09/28 | 0 | 0.00 | 2 | 57.40 | 57.40 | -2 | 3,183 | -0.06% |
|
| 2023/09/27 | 0 | 0.00 | 2 | 57.40 | 56.90 | -2 | 3,296 | -0.06% |
|
| 2023/09/25 | 0 | 0.00 | 1 | 58.30 | 58.30 | -1 | 3,259 | -0.03% |
|
| 2023/09/20 | 4 | 57.73 | 4 | 59.33 | 58.00 | 0 | 3,167 | 0.00% |
|
| 2023/09/19 | 5 | 59.90 | 7.3 | 60.74 | 60.80 | -2.3 | 2,973 | -0.08% |
|
| 2023/09/15 | 4.3 | 58.18 | 1 | 58.50 | 58.00 | 3.3 | 2,635 | 0.13% |
|
| 2023/09/05 | 0 | 0.00 | 0.2 | 57.80 | 57.80 | -0.2 | 2,464 | -0.01% |
|
| 2023/09/04 | 0 | 0.00 | 1 | 57.60 | 57.50 | -1 | 2,453 | -0.04% |
|
| 2023/09/01 | 1 | 57.00 | 0 | 0.00 | 57.10 | 1 | 2,446 | 0.04% |
|
| 2023/08/24 | 0 | 0.00 | 1 | 56.50 | 56.10 | -1 | 2,284 | -0.04% |
|
| 2023/08/23 | 1 | 55.40 | 2 | 54.50 | 55.40 | -1 | 2,157 | -0.05% |
|
| 2023/08/21 | 0 | 0.00 | 10.2 | 53.00 | 52.50 | -10.2 | 1,991 | -0.51% |
|
| 2023/08/18 | 0 | 0.00 | 0.1 | 51.50 | 51.50 | -0.1 | 1,923 | -0.01% |
|
| 2023/08/11 | 0.1 | 51.80 | 0 | 0.00 | 51.10 | 0.1 | 1,910 | 0.00% |
|
| 2023/08/10 | 0 | 0.00 | 0.1 | 52.30 | 51.90 | -0.1 | 1,894 | -0.01% |
|
| 2023/08/07 | 0.1 | 52.60 | 0 | 0.00 | 52.70 | 0.1 | 1,874 | 0.00% |
|
| 2023/08/04 | 10 | 52.10 | 0 | 0.00 | 52.30 | 10 | 1,870 | 0.53% |
|
| 2023/08/02 | 3 | 51.90 | 0 | 0.00 | 52.00 | 3 | 1,872 | 0.16% |
|
| 2023/08/01 | 0.2 | 52.13 | 0 | 0.00 | 52.00 | 0.2 | 1,856 | 0.01% |
|
| 2023/07/31 | 0.2 | 52.80 | 0 | 0.00 | 52.90 | 0.2 | 1,835 | 0.01% |
|
| 2023/07/27 | 1 | 52.70 | 0.2 | 52.90 | 52.30 | 0.8 | 1,778 | 0.04% |
|
| 2023/07/26 | 0.1 | 57.50 | 1 | 57.10 | 57.00 | -1 | 1,700 | -0.06% |
|
| 2023/07/25 | 0.1 | 57.30 | 0 | 0.00 | 57.50 | 0.1 | 1,640 | 0.00% |
|
| 2023/07/24 | 12 | 57.70 | 0 | 0.00 | 57.50 | 12 | 1,629 | 0.74% |
|
| 2023/07/21 | 0 | 0.00 | 4 | 58.00 | 58.30 | -4 | 1,610 | -0.25% |
|
| 2023/07/20 | 1.1 | 58.31 | 0.4 | 58.50 | 58.30 | 0.7 | 1,596 | 0.04% |
|
| 2023/07/18 | 0 | 0.00 | 3 | 58.60 | 58.50 | -3 | 1,543 | -0.19% |
|
| 2023/07/17 | 0 | 0.00 | 0.1 | 59.00 | 58.90 | -0.1 | 1,536 | 0.00% |
|
| 2023/07/14 | 0.1 | 58.40 | 0 | 0.00 | 58.30 | 0.1 | 1,505 | 0.01% |
|
| 2023/07/12 | 0 | 0.00 | 4 | 57.40 | 57.40 | -4 | 1,447 | -0.28% |
|
| 2023/07/07 | 0 | 0.00 | 1 | 57.10 | 56.70 | -1 | 1,456 | -0.07% |
|
| 2023/07/06 | 0.1 | 58.20 | 0 | 0.00 | 57.80 | 0.1 | 1,433 | 0.00% |
|
| 2023/07/04 | 0 | 0.00 | 1 | 55.70 | 56.00 | -1 | 1,278 | -0.08% |
|
| 2023/06/27 | 0 | 0.00 | 0 | 55.50 | 54.90 | 0 | 1,328 | 0.00% |
|
| 2023/06/20 | 0 | 0.00 | 0 | 55.93 | 55.90 | 0 | 1,307 | 0.00% |
|
| 2023/06/02 | 1 | 55.60 | 0 | 0.00 | 55.30 | 1 | 1,520 | 0.07% |
|
| 2023/05/30 | 1 | 54.60 | 0 | 0.00 | 54.90 | 1 | 1,567 | 0.06% |
|
| 2023/04/28 | 1 | 52.00 | 0 | 52.30 | 52.10 | 1 | 1,772 | 0.06% |
|
| 2023/04/14 | 0 | 0.00 | 0 | 55.60 | 55.50 | 0 | 1,616 | 0.00% |
|
| 2023/04/10 | 2 | 55.30 | 0 | 55.50 | 55.30 | 2 | 1,573 | 0.13% |
|
| 2023/03/31 | 0 | 56.00 | 0 | 0.00 | 55.90 | 0 | 1,549 | 0.00% |
|
| 2023/03/27 | 0 | 55.90 | 0 | 0.00 | 55.70 | 0 | 1,490 | 0.00% |
|
| 2023/03/24 | 0 | 0.00 | 17 | 55.70 | 55.70 | -17 | 1,493 | -1.14% |
|
| 2023/03/23 | 0 | 55.70 | 0 | 0.00 | 55.70 | 0 | 1,496 | 0.00% |
|
| 2023/03/22 | 0 | 0.00 | 1 | 55.60 | 55.70 | -1 | 1,500 | -0.07% |
|
| 2023/03/21 | 0 | 56.00 | 0 | 0.00 | 55.60 | 0 | 1,531 | 0.00% |
|
| 2023/03/16 | 0 | 0.00 | 7 | 55.39 | 55.00 | -7 | 1,509 | -0.46% |
|
| 2023/03/13 | 0 | 0.00 | 1 | 55.00 | 55.60 | -1 | 1,489 | -0.07% |
|
| 2023/03/10 | 3 | 55.90 | 1 | 55.30 | 55.70 | 2 | 1,475 | 0.14% |
|
| 2023/03/08 | 2 | 55.70 | 0 | 0.00 | 56.10 | 2 | 1,438 | 0.14% |
|
| 2023/03/07 | 1 | 56.70 | 0 | 0.00 | 56.90 | 1 | 1,341 | 0.07% |
|
| 2023/03/06 | 0 | 0.00 | 1 | 55.60 | 55.70 | -1 | 1,280 | -0.08% |
|
| 2023/02/24 | 5 | 53.50 | 2 | 53.40 | 53.40 | 3 | 1,168 | 0.26% |
|
| 2023/02/20 | 2 | 51.90 | 0 | 0.00 | 52.10 | 2 | 1,167 | 0.17% |
|
| 2023/02/17 | 0 | 0.00 | 3 | 51.70 | 51.60 | -3 | 1,191 | -0.25% |
|
| 2023/02/16 | 0 | 0.00 | 15 | 51.50 | 51.60 | -15 | 1,203 | -1.25% |
|
| 2023/02/09 | 10 | 52.10 | 0 | 0.00 | 52.10 | 10 | 1,252 | 0.80% |
|
| 2023/02/03 | 1 | 52.30 | 0 | 0.00 | 52.30 | 1 | 1,295 | 0.08% |
|
| 2023/01/31 | 0 | 0.00 | 3 | 50.30 | 50.90 | -3 | 1,228 | -0.24% |
|
| 2023/01/17 | 1 | 49.50 | 0 | 0.00 | 49.50 | 1 | 1,193 | 0.08% |
|
| 2023/01/16 | 2 | 49.50 | 0 | 0.00 | 49.45 | 2 | 1,214 | 0.16% |
|
| 2023/01/06 | 0 | 0.00 | 2 | 48.85 | 49.05 | -2 | 1,335 | -0.15% |
|
| 2022/12/28 | 1 | 48.15 | 0 | 0.00 | 48.20 | 1 | 1,417 | 0.07% |
|
| 2022/12/16 | 0 | 0.00 | 10 | 49.65 | 49.60 | -10 | 1,544 | -0.65% |
|
| 2022/11/30 | 0 | 0.00 | 1 | 50.30 | 50.20 | -1 | 1,554 | -0.06% |
|
| 2022/11/23 | 0 | 0.00 | 1 | 49.70 | 49.80 | -1 | 1,618 | -0.06% |
|
| 2022/11/09 | 10 | 49.00 | 0 | 0.00 | 49.05 | 10 | 1,646 | 0.61% |
|
| 2022/11/07 | 5 | 48.73 | 0 | 0.00 | 48.85 | 5 | 1,670 | 0.30% |
|
| 2022/10/21 | 0 | 0.00 | 1 | 46.85 | 46.55 | -1 | 1,887 | -0.05% |
|
| 2022/10/07 | 0 | 0.00 | 15 | 44.88 | 45.25 | -15 | 1,985 | -0.76% |
|
| 2022/10/06 | 0 | 0.00 | 2 | 44.60 | 44.70 | -2 | 2,046 | -0.10% |
|
| 2022/10/05 | 1 | 45.05 | 1 | 45.00 | 45.00 | 0 | 2,116 | 0.00% |
|
| 2022/10/04 | 2 | 44.00 | 0 | 0.00 | 43.95 | 2 | 2,124 | 0.09% |
|
| 2022/10/03 | 0 | 0.00 | 0 | 43.20 | 43.20 | 0 | 2,150 | 0.00% |
|
| 2022/09/30 | 3 | 41.65 | 0 | 0.00 | 42.50 | 3 | 2,188 | 0.14% |
|
| 2022/09/28 | 1 | 42.30 | 0 | 0.00 | 42.00 | 1 | 2,260 | 0.04% |
|
| 2022/09/23 | 0.1 | 45.90 | 0 | 0.00 | 45.70 | 0.1 | 2,358 | 0.00% |
|
| 2022/09/15 | 0 | 0.00 | 1 | 47.80 | 48.05 | -1 | 2,642 | -0.04% |
|
| 2022/09/14 | 1 | 47.20 | 0 | 0.00 | 47.65 | 1 | 2,682 | 0.04% |
|
| 2022/09/05 | 1 | 49.80 | 0 | 0.00 | 49.80 | 1 | 2,825 | 0.04% |
|
| 2022/08/31 | 12 | 51.02 | 0 | 0.00 | 51.10 | 12 | 2,918 | 0.41% |
|
| 2022/08/26 | 1 | 51.90 | 0 | 0.00 | 51.90 | 1 | 3,183 | 0.03% |
|
| 2022/08/24 | 0 | 0.00 | 1 | 50.40 | 50.40 | -1 | 3,198 | -0.03% |
|
| 2022/08/22 | 0 | 0.00 | 2 | 51.40 | 51.20 | -2 | 3,202 | -0.06% |
|
| 2022/08/16 | 2 | 51.40 | 3 | 51.33 | 51.20 | -1 | 3,180 | -0.03% |
|
| 2022/08/12 | 2 | 51.10 | 0 | 0.00 | 51.20 | 2 | 3,180 | 0.06% |
|
| 2022/08/11 | 2 | 50.20 | 1 | 50.20 | 50.30 | 1 | 3,155 | 0.03% |
|
| 2022/08/09 | 0.1 | 49.70 | 1 | 49.95 | 49.90 | -0.9 | 3,154 | -0.03% |
|
| 2022/08/05 | 1 | 49.45 | 0 | 0.00 | 49.35 | 1 | 3,114 | 0.03% |
|
| 2022/08/03 | 2 | 49.58 | 0 | 0.00 | 49.10 | 2 | 3,105 | 0.06% |
|
| 2022/08/02 | 1 | 50.40 | 0 | 0.00 | 50.00 | 1 | 3,069 | 0.03% |
|
| 2022/07/29 | 1 | 50.00 | 0 | 0.00 | 49.90 | 1 | 3,037 | 0.03% |
|
| 2022/07/25 | 0 | 0.00 | 0 | 50.60 | 50.60 | 0 | 3,098 | 0.00% |
|
| 2022/07/22 | 1 | 51.00 | 0 | 0.00 | 51.00 | 1 | 3,118 | 0.03% |
|
| 2022/07/20 | 0.1 | 50.70 | 0 | 50.80 | 50.00 | 0.1 | 3,112 | 0.00% |
|
| 2022/07/15 | 1 | 48.65 | 0 | 0.00 | 48.65 | 1 | 3,048 | 0.03% |
|
| 2022/07/14 | 0 | 0.00 | 5 | 47.30 | 47.30 | -5 | 3,027 | -0.17% |
|
| 2022/07/13 | 28 | 50.78 | 0 | 50.70 | 50.60 | 28 | 2,958 | 0.95% |
|
| 2022/07/08 | 0 | 0.00 | 0 | 51.30 | 51.10 | 0 | 2,846 | 0.00% |
|
| 2022/07/07 | 0 | 0.00 | 0 | 50.40 | 50.60 | 0 | 2,820 | 0.00% |
|
| 2022/07/06 | 20 | 50.93 | 0 | 0.00 | 50.50 | 20 | 2,795 | 0.72% |
|
| 2022/07/05 | 0 | 0.00 | 2 | 51.30 | 52.50 | -2 | 2,806 | -0.07% |
|
| 2022/06/28 | 13 | 55.43 | 0 | 0.00 | 54.90 | 13 | 2,715 | 0.48% |
|
| 2022/06/27 | 2 | 55.60 | 0 | 0.00 | 56.10 | 2 | 2,715 | 0.07% |
|
| 2022/06/23 | 2 | 55.80 | 0 | 0.00 | 55.70 | 2 | 2,743 | 0.07% |
|
| 2022/06/22 | 3 | 57.00 | 0 | 0.00 | 56.20 | 3 | 2,730 | 0.11% |
|
| 2022/06/21 | 1 | 57.60 | 0 | 0.00 | 57.90 | 1 | 2,691 | 0.04% |
|
| 2022/06/09 | 0 | 0.00 | 6 | 62.00 | 62.30 | -6 | 2,520 | -0.24% |
|
| 2022/06/08 | 2 | 62.50 | 1 | 62.70 | 62.30 | 1 | 2,461 | 0.04% |
|
| 2022/06/07 | 0 | 0.00 | 1 | 61.50 | 60.80 | -1 | 2,283 | -0.04% |
|
| 2022/06/01 | 0 | 0.00 | 20 | 60.30 | 60.30 | -20 | 2,268 | -0.88% |
|
| 2022/05/17 | 10 | 59.40 | 0 | 0.00 | 59.30 | 10 | 2,192 | 0.46% |
|
| 2022/05/13 | 6 | 58.60 | 0 | 0.00 | 58.40 | 6 | 2,181 | 0.28% |
|
| 2022/05/12 | 10 | 58.50 | 0 | 0.00 | 57.80 | 10 | 2,186 | 0.46% |
|
| 2022/05/05 | 5 | 59.90 | 0 | 0.00 | 59.70 | 5 | 2,214 | 0.23% |
|
| 2022/05/04 | 10 | 58.89 | 10 | 59.30 | 59.20 | 0 | 2,207 | 0.00% |
|
| 2022/04/21 | 0 | 0.00 | 20 | 57.90 | 57.50 | -20 | 2,321 | -0.86% |
|
| 2022/04/15 | 10 | 57.70 | 0 | 0.00 | 57.20 | 10 | 2,439 | 0.41% |
|
| 2022/04/14 | 10 | 58.10 | 0 | 0.00 | 58.20 | 10 | 2,472 | 0.40% |
|
| 2022/04/11 | 1 | 58.60 | 1 | 58.50 | 58.50 | 0 | 2,602 | 0.00% |
|
| 2022/04/08 | 0 | 0.00 | 2 | 60.50 | 60.10 | -2 | 2,555 | -0.08% |
|
| 2022/04/07 | 0 | 0.00 | 16 | 60.28 | 59.40 | -16 | 2,480 | -0.65% |
|
| 2022/04/06 | 10 | 58.80 | 0 | 0.00 | 58.70 | 10 | 2,401 | 0.42% |
|
| 2022/04/01 | 0 | 59.00 | 0 | 0.00 | 59.60 | 0 | 2,395 | 0.00% |
|
| 2022/03/30 | 3 | 60.00 | 0 | 0.00 | 59.90 | 3 | 2,403 | 0.12% |
|
| 2022/03/29 | 0 | 0.00 | 1 | 60.60 | 60.10 | -1 | 2,382 | -0.04% |
|
| 2022/03/28 | 1 | 59.40 | 10 | 60.40 | 60.70 | -9 | 2,332 | -0.39% |
|
| 2022/03/24 | 0 | 59.10 | 0 | 0.00 | 59.40 | 0 | 2,242 | 0.00% |
|
| 2022/03/22 | 10 | 59.00 | 0 | 0.00 | 59.20 | 10 | 2,261 | 0.44% |
|
| 2022/03/15 | 0 | 57.35 | 0 | 0.00 | 57.20 | 0 | 2,344 | 0.00% |
|
| 2022/03/14 | 2 | 58.20 | 0 | 0.00 | 58.20 | 2 | 2,353 | 0.08% |
|
| 2022/03/11 | 1 | 57.70 | 0 | 0.00 | 57.70 | 1 | 2,361 | 0.04% |
|
| 2022/03/08 | 1 | 55.60 | 4 | 55.20 | 54.90 | -3 | 2,340 | -0.13% |
|
| 2022/03/07 | 1.1 | 56.02 | 0 | 0.00 | 56.10 | 1.1 | 2,321 | 0.05% |
|
| 2022/03/01 | 0 | 57.90 | 0 | 0.00 | 57.80 | 0 | 2,433 | 0.00% |
|
| 2022/02/24 | 1 | 57.20 | 0 | 0.00 | 56.20 | 1 | 2,501 | 0.04% |
|
| 2022/02/23 | 0 | 58.50 | 0 | 0.00 | 57.90 | 0 | 2,500 | 0.00% |
|
| 2022/02/22 | 4 | 57.80 | 0 | 0.00 | 57.90 | 4 | 2,574 | 0.16% |
|
| 2022/02/18 | 0 | 0.00 | 3 | 58.47 | 58.70 | -3 | 2,916 | -0.10% |
|
| 2022/02/11 | 0 | 0.00 | 1 | 58.90 | 58.90 | -1 | 3,151 | -0.03% |
|
| 2022/02/09 | 1 | 59.00 | 0 | 0.00 | 59.00 | 1 | 3,266 | 0.03% |
|
| 2022/02/08 | 2 | 57.60 | 0 | 0.00 | 57.50 | 2 | 3,301 | 0.06% |
|
| 2022/01/25 | 2 | 57.60 | 0 | 0.00 | 57.10 | 2 | 3,496 | 0.06% |
|
| 2022/01/21 | 1 | 59.00 | 3 | 58.80 | 58.30 | -2 | 3,548 | -0.06% |
|
| 2022/01/20 | 0 | 0.00 | 2 | 59.00 | 59.50 | -2 | 3,593 | -0.06% |
|
| 2022/01/19 | 2 | 60.00 | 1 | 59.50 | 59.50 | 1 | 3,629 | 0.03% |
|
| 2022/01/18 | 4 | 59.83 | 2 | 60.00 | 59.70 | 2 | 3,661 | 0.05% |
|
| 2022/01/13 | 1 | 58.90 | 0 | 0.00 | 59.00 | 1 | 3,558 | 0.03% |
|
| 2022/01/07 | 0 | 0.00 | 5 | 58.30 | 58.10 | -5 | 3,596 | -0.14% |
|
| 2022/01/04 | 0 | 0.00 | 1 | 58.40 | 58.30 | -1 | 3,518 | -0.03% |
|
| 2021/12/30 | 0 | 0.00 | 1 | 58.90 | 58.80 | -1 | 3,559 | -0.03% |
|
| 2021/12/27 | 1 | 58.90 | 0 | 0.00 | 58.90 | 1 | 3,720 | 0.03% |
|
| 2021/12/24 | 2 | 59.00 | 0 | 0.00 | 58.90 | 2 | 3,773 | 0.05% |
|
| 2021/12/23 | 1 | 58.60 | 0 | 0.00 | 58.80 | 1 | 3,790 | 0.03% |
|
| 2021/12/22 | 0 | 0.00 | 1 | 58.00 | 58.20 | -1 | 3,885 | -0.03% |
|
| 2021/12/17 | 0 | 0.00 | 0.3 | 58.41 | 57.60 | -0.3 | 3,987 | -0.01% |
|
| 2021/12/16 | 1 | 58.00 | 0 | 0.00 | 57.60 | 1 | 3,999 | 0.03% |
|
| 2021/12/15 | 0 | 0.00 | 11 | 57.33 | 57.00 | -11 | 4,034 | -0.27% |
|
| 2021/12/13 | 2 | 57.70 | 1 | 57.70 | 57.50 | 1 | 4,050 | 0.02% |
|
| 2021/12/10 | 0 | 0.00 | 7 | 58.26 | 58.10 | -7 | 4,072 | -0.17% |
|
| 2021/12/08 | 1 | 60.20 | 1 | 60.00 | 60.10 | 0 | 4,062 | 0.00% |
|
| 2021/12/07 | 1 | 60.30 | 2 | 60.30 | 60.20 | -1 | 4,099 | -0.02% |
|
| 2021/12/06 | 2 | 60.30 | 0 | 0.00 | 60.20 | 2 | 4,168 | 0.05% |
|
| 2021/11/30 | 0 | 0.00 | 1 | 59.30 | 59.30 | -1 | 4,793 | -0.02% |
|
| 2021/11/29 | 0 | 0.00 | 1 | 58.40 | 58.60 | -1 | 4,886 | -0.02% |
|
| 2021/11/26 | 0 | 0.00 | 1 | 59.10 | 59.00 | -1 | 4,977 | -0.02% |
|
| 2021/11/25 | 0 | 0.00 | 1 | 60.70 | 60.70 | -1 | 5,004 | -0.02% |
|
| 2021/11/24 | 0 | 0.00 | 1 | 60.60 | 61.10 | -1 | 5,079 | -0.02% |
|
| 2021/11/23 | 2 | 60.80 | 0 | 0.00 | 60.60 | 2 | 5,241 | 0.04% |
|
| 2021/11/22 | 0 | 0.00 | 3 | 61.80 | 62.20 | -3 | 5,264 | -0.06% |
|
| 2021/11/19 | 3 | 62.00 | 0 | 0.00 | 61.90 | 3 | 5,347 | 0.06% |
|
| 2021/11/18 | 2 | 64.10 | 0 | 0.00 | 62.80 | 2 | 5,379 | 0.04% |
|
| 2021/11/17 | 3 | 62.80 | 3.1 | 62.47 | 62.70 | -0.1 | 5,307 | 0.00% |
|
| 2021/11/16 | 1 | 60.80 | 0 | 0.00 | 61.00 | 1 | 5,224 | 0.02% |
|
| 2021/11/15 | 0 | 0.00 | 2 | 60.60 | 61.40 | -2 | 5,275 | -0.04% |
|
| 2021/11/12 | 1 | 59.70 | 0 | 0.00 | 59.70 | 1 | 5,328 | 0.02% |
|
| 2021/11/11 | 1 | 59.80 | 0 | 0.00 | 59.70 | 1 | 5,407 | 0.02% |
|
| 2021/11/09 | 1 | 59.80 | 0 | 0.00 | 60.20 | 1 | 5,876 | 0.02% |
|
| 2021/11/08 | 3 | 60.53 | 0 | 0.00 | 60.20 | 3 | 5,900 | 0.05% |
|
| 2021/11/05 | 2 | 60.40 | 0 | 0.00 | 60.20 | 2 | 6,023 | 0.03% |
|
| 2021/11/03 | 1 | 58.90 | 15 | 58.80 | 58.90 | -14 | 6,296 | -0.22% |
|
| 2021/11/02 | 2 | 58.20 | 3 | 58.00 | 58.10 | -1 | 6,409 | -0.02% |
|
| 2021/11/01 | 1 | 59.20 | 0 | 0.00 | 59.60 | 1 | 6,696 | 0.01% |
|
| 2021/10/29 | 3 | 58.77 | 0 | 0.00 | 58.60 | 3 | 6,956 | 0.04% |
|
| 2021/10/28 | 3 | 59.23 | 0 | 0.00 | 59.20 | 3 | 7,005 | 0.04% |
|
| 2021/10/27 | 5 | 57.70 | 5 | 58.60 | 58.60 | 0 | 7,162 | 0.00% |
|
| 2021/10/22 | 0 | 0.00 | 10 | 57.10 | 57.10 | -10 | 7,918 | -0.13% |
|
| 2021/10/21 | 10 | 56.50 | 0 | 0.00 | 56.60 | 10 | 8,144 | 0.12% |
|
| 2021/10/20 | 5 | 56.90 | 0 | 0.00 | 57.30 | 5 | 8,352 | 0.06% |
|
| 2021/10/15 | 0 | 0.00 | 6 | 56.53 | 56.40 | -6 | 8,835 | -0.07% |
|
| 2021/10/14 | 5 | 54.10 | 0 | 0.00 | 54.50 | 5 | 8,954 | 0.06% |
|
| 2021/10/05 | 1 | 56.70 | 1 | 56.60 | 57.20 | 0 | 9,815 | 0.00% |
|
| 2021/10/01 | 0.1 | 57.90 | 1 | 57.40 | 57.20 | -1 | 9,766 | -0.01% |
|
| 2021/09/30 | 1 | 59.20 | 0 | 0.00 | 59.40 | 1 | 9,847 | 0.01% |
|
| 2021/09/29 | 12 | 59.57 | 4 | 59.33 | 58.40 | 8 | 10,009 | 0.08% |
|
| 2021/09/27 | 0 | 0.00 | 1 | 61.50 | 62.20 | -1 | 10,199 | -0.01% |
|
| 2021/09/24 | 1 | 62.20 | 0 | 0.00 | 62.40 | 1 | 10,380 | 0.01% |
|
| 2021/09/23 | 2 | 61.75 | 0 | 0.00 | 61.80 | 2 | 10,407 | 0.02% |
|
| 2021/09/22 | 4 | 61.50 | 0 | 0.00 | 61.20 | 4 | 10,444 | 0.04% |
|
| 2021/09/16 | 0 | 0.00 | 1 | 63.50 | 63.50 | -1 | 10,565 | -0.01% |
|
| 2021/09/15 | 0 | 0.00 | 2 | 62.85 | 62.80 | -2 | 10,627 | -0.02% |
|
| 2021/09/14 | 2 | 64.00 | 0 | 0.00 | 64.10 | 2 | 10,679 | 0.02% |
|
| 2021/09/13 | 1 | 64.50 | 3 | 64.10 | 64.10 | -2 | 10,698 | -0.02% |
|
| 2021/09/10 | 2 | 64.70 | 1 | 64.80 | 65.30 | 1 | 10,720 | 0.01% |
|
| 2021/09/09 | 0 | 0.00 | 2 | 64.35 | 64.60 | -2 | 10,741 | -0.02% |
|
| 2021/09/08 | 1 | 63.50 | 7 | 63.30 | 62.80 | -6 | 10,706 | -0.06% |
|
| 2021/09/07 | 3 | 65.97 | 2 | 65.00 | 66.10 | 1 | 10,607 | 0.01% |
|
| 2021/09/06 | 6.3 | 66.48 | 1 | 66.20 | 66.20 | 5.3 | 10,645 | 0.05% |
|
| 2021/09/02 | 2 | 65.00 | 0 | 0.00 | 64.60 | 2 | 10,414 | 0.02% |
|
| 2021/09/01 | 1 | 65.60 | 0 | 0.00 | 65.60 | 1 | 10,339 | 0.01% |
|
| 2021/08/31 | 10 | 63.60 | 10 | 64.90 | 65.00 | 0 | 10,289 | 0.00% |
|
| 2021/08/30 | 1 | 63.50 | 12 | 64.02 | 64.20 | -11 | 10,495 | -0.10% |
|
| 2021/08/27 | 11 | 63.20 | 10 | 64.20 | 63.10 | 1 | 10,541 | 0.01% |
|
| 2021/08/26 | 2 | 62.35 | 0 | 0.00 | 62.40 | 2 | 10,410 | 0.02% |
|
| 2021/08/25 | 11 | 62.14 | 1 | 62.80 | 62.50 | 10 | 10,348 | 0.10% |
|
| 2021/08/24 | 5 | 61.70 | 1 | 61.40 | 62.20 | 4 | 10,262 | 0.04% |
|
| 2021/08/23 | 4 | 61.50 | 2 | 61.60 | 61.60 | 2 | 10,185 | 0.02% |
|
| 2021/08/20 | 4 | 60.15 | 1 | 59.20 | 60.20 | 3 | 10,104 | 0.03% |
|
| 2021/08/19 | 1 | 59.50 | 0 | 0.00 | 59.10 | 1 | 10,046 | 0.01% |
|
| 2021/08/18 | 0 | 0.00 | 6 | 59.78 | 62.10 | -6 | 9,937 | -0.06% |
|
| 2021/08/17 | 1 | 61.00 | 0 | 0.00 | 59.20 | 1 | 9,851 | 0.01% |
|
| 2021/08/16 | 1 | 59.50 | 5 | 59.90 | 60.70 | -4 | 9,775 | -0.04% |
|
| 2021/08/13 | 0 | 0.00 | 3 | 66.10 | 65.50 | -3 | 9,433 | -0.03% |
|
| 2021/08/12 | 1 | 67.60 | 5 | 68.60 | 68.60 | -4 | 9,282 | -0.04% |
|
| 2021/08/11 | 0 | 0.00 | 2 | 67.70 | 67.50 | -2 | 9,218 | -0.02% |
|
| 2021/08/10 | 0 | 0.00 | 1 | 69.20 | 70.40 | -1 | 9,120 | -0.01% |
|
| 2021/08/09 | 3 | 69.43 | 1 | 70.10 | 69.90 | 2 | 9,013 | 0.02% |
|
| 2021/08/06 | 1 | 71.00 | 11 | 71.15 | 71.60 | -10 | 8,831 | -0.11% |
|
| 2021/08/05 | 1 | 69.90 | 5 | 69.74 | 71.00 | -4 | 8,767 | -0.05% |
|
| 2021/08/04 | 8 | 68.48 | 4 | 68.53 | 68.10 | 4 | 8,575 | 0.05% |
|
| 2021/08/03 | 1 | 65.60 | 0 | 0.00 | 66.00 | 1 | 8,370 | 0.01% |
|
| 2021/08/02 | 15 | 65.49 | 6 | 65.88 | 65.50 | 9 | 8,308 | 0.11% |
|
| 2021/07/30 | 3 | 64.80 | 5.1 | 64.43 | 64.10 | -2.1 | 8,124 | -0.03% |
|
| 2021/07/29 | 20 | 63.07 | 17 | 63.36 | 64.30 | 3 | 7,983 | 0.04% |
|
| 2021/07/28 | 0 | 0.00 | 72 | 61.26 | 61.40 | -72 | 7,627 | -0.94% |
|
| 2021/07/27 | 5 | 62.84 | 0 | 0.00 | 62.20 | 5 | 7,613 | 0.07% |
|
| 2021/07/26 | 12 | 62.74 | 7 | 63.36 | 63.10 | 5 | 7,526 | 0.07% |
|
| 2021/07/23 | 14 | 62.04 | 5 | 60.30 | 60.50 | 9 | 7,667 | 0.12% |
|
| 2021/07/22 | 5 | 60.80 | 16 | 60.92 | 60.90 | -11 | 7,936 | -0.14% |
|
| 2021/07/21 | 8 | 60.34 | 10 | 60.12 | 60.10 | -2 | 7,914 | -0.03% |
|
| 2021/07/20 | 8 | 58.70 | 7 | 59.56 | 59.60 | 1 | 7,778 | 0.01% |
|
| 2021/07/19 | 1 | 59.20 | 13 | 60.02 | 59.20 | -12 | 7,653 | -0.16% |
|
| 2021/07/16 | 28 | 60.67 | 7 | 61.33 | 60.50 | 21 | 7,453 | 0.28% |
|
| 2021/07/15 | 6 | 57.50 | 0 | 0.00 | 58.10 | 6 | 7,075 | 0.08% |
|
| 2021/07/13 | 2 | 58.20 | 0 | 0.00 | 57.40 | 2 | 7,194 | 0.03% |
|
| 2021/07/12 | 1 | 57.10 | 0 | 0.00 | 56.80 | 1 | 7,081 | 0.01% |
|
| 2021/07/09 | 10 | 56.30 | 11 | 56.90 | 56.50 | -1 | 7,110 | -0.01% |
|
| 2021/07/08 | 0 | 0.00 | 10 | 57.00 | 57.00 | -10 | 7,248 | -0.14% |
|
| 2021/07/07 | 1 | 56.80 | 1 | 57.00 | 56.90 | 0 | 7,335 | 0.00% |
|
| 2021/07/06 | 7 | 58.21 | 2 | 58.30 | 58.30 | 5 | 7,288 | 0.07% |
|
| 2021/07/05 | 10 | 59.00 | 13 | 58.35 | 59.90 | -3 | 7,212 | -0.04% |
|
| 2021/07/02 | 0 | 0.00 | 1 | 57.00 | 57.10 | -1 | 7,022 | -0.01% |
|
| 2021/07/01 | 0 | 0.00 | 157 | 57.03 | 57.10 | -157 | 7,046 | -2.23% |
大賣/鉅額交易
|
| 2021/06/28 | 11 | 55.83 | 0 | 0.00 | 55.90 | 11 | 6,901 | 0.16% |
|
| 2021/06/24 | 0 | 0.00 | 11 | 55.18 | 55.00 | -11 | 6,793 | -0.16% |
|
| 2021/06/23 | 0 | 0.00 | 1 | 55.00 | 54.90 | -1 | 6,745 | -0.01% |
|
| 2021/06/22 | 0 | 0.00 | 1 | 54.00 | 54.10 | -1 | 6,683 | -0.01% |
|
| 2021/06/17 | 1 | 54.60 | 0 | 0.00 | 54.60 | 1 | 6,660 | 0.02% |
|
| 2021/06/16 | 50 | 53.82 | 0 | 0.00 | 54.20 | 50 | 6,703 | 0.75% |
|
| 2021/06/15 | 101 | 54.54 | 14 | 54.46 | 54.50 | 87 | 6,708 | 1.30% |
大買/
|
| 2021/06/10 | 1 | 52.80 | 0 | 0.00 | 52.80 | 1 | 6,690 | 0.01% |
|
| 2021/06/09 | 2 | 52.85 | 0 | 0.00 | 52.80 | 2 | 6,688 | 0.03% |
|
| 2021/06/07 | 4 | 53.15 | 4 | 53.60 | 52.50 | 0 | 6,780 | 0.00% |
|
| 2021/06/04 | 14 | 51.86 | 10 | 52.51 | 52.50 | 4 | 6,529 | 0.06% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 51.20 | 52.00 | -1 | 6,471 | -0.02% |
|
| 2021/06/01 | 0 | 0.00 | 10 | 51.10 | 51.00 | -10 | 6,501 | -0.15% |
|
| 2021/05/31 | 10 | 50.10 | 10 | 50.54 | 50.30 | 0 | 6,522 | 0.00% |
|
| 2021/05/27 | 0 | 0.00 | 1 | 49.00 | 49.05 | -1 | 6,581 | -0.02% |
|
| 2021/05/26 | 0 | 0.00 | 1 | 49.80 | 49.35 | -1 | 6,653 | -0.02% |
|
| 2021/05/25 | 10 | 49.90 | 0 | 0.00 | 49.45 | 10 | 6,734 | 0.15% |
|
| 2021/05/19 | 0 | 0.00 | 11 | 47.86 | 48.45 | -11 | 7,102 | -0.15% |
|
| 2021/05/18 | 11 | 46.69 | 30 | 46.17 | 48.35 | -19 | 7,172 | -0.26% |
|
| 2021/05/17 | 53 | 46.15 | 10 | 44.90 | 44.95 | 43 | 7,324 | 0.59% |
|
| 2021/05/13 | 17 | 47.21 | 45 | 47.72 | 47.80 | -28 | 7,333 | -0.38% |
|
| 2021/05/12 | 35.1 | 47.96 | 2 | 47.80 | 47.15 | 33.1 | 7,325 | 0.45% |
|
| 2021/05/07 | 10 | 50.90 | 25 | 51.45 | 51.90 | -15 | 7,393 | -0.20% |
|
| 2021/05/06 | 4.2 | 50.77 | 0 | 0.00 | 50.60 | 4.2 | 7,539 | 0.06% |
|
| 2021/05/05 | 11 | 51.84 | 0 | 52.10 | 51.20 | 11 | 7,670 | 0.14% |
|
| 2021/05/04 | 0 | 0.00 | 6 | 51.77 | 52.10 | -6 | 7,998 | -0.08% |
|
| 2021/04/29 | 8 | 56.16 | 3 | 55.00 | 54.60 | 5 | 8,583 | 0.06% |
|
| 2021/04/28 | 12 | 53.99 | 14 | 54.11 | 55.80 | -2 | 9,138 | -0.02% |
|
| 2021/04/27 | 6 | 53.17 | 3 | 53.00 | 53.00 | 3 | 9,147 | 0.03% |
|
| 2021/04/26 | 1 | 52.80 | 22 | 52.60 | 52.90 | -21 | 9,166 | -0.23% |
|
| 2021/04/23 | 0 | 0.00 | 0 | 51.00 | 51.60 | 0 | 9,114 | 0.00% |
|
| 2021/04/22 | 21 | 51.49 | 2 | 51.30 | 50.80 | 19 | 9,255 | 0.21% |
|
| 2021/04/21 | 1 | 52.10 | 1 | 52.40 | 52.20 | 0 | 9,383 | 0.00% |
|
| 2021/04/20 | 1 | 52.00 | 1 | 51.80 | 52.10 | 0 | 9,501 | 0.00% |
|
| 2021/04/19 | 5 | 51.00 | 65 | 51.54 | 52.00 | -60 | 9,620 | -0.62% |
|
| 2021/04/15 | 1 | 49.80 | 0 | 0.00 | 50.10 | 1 | 9,665 | 0.01% |
|
| 2021/04/14 | 11 | 49.76 | 1 | 49.50 | 49.90 | 10 | 9,702 | 0.10% |
|
| 2021/04/13 | 54 | 51.06 | 0 | 0.00 | 50.30 | 54 | 9,875 | 0.55% |
|
| 2021/04/12 | 11 | 51.91 | 1 | 52.00 | 51.60 | 10 | 10,141 | 0.10% |
|
| 2021/04/09 | 2 | 53.55 | 3 | 52.90 | 52.40 | -1 | 10,152 | -0.01% |
|
| 2021/04/08 | 0 | 0.00 | 12 | 53.38 | 53.20 | -12 | 10,072 | -0.12% |
|
| 2021/04/07 | 2 | 53.20 | 20 | 53.10 | 53.30 | -18 | 10,044 | -0.18% |
|
| 2021/04/06 | 2 | 53.00 | 32 | 52.82 | 53.10 | -30 | 10,017 | -0.30% |
|
| 2021/04/01 | 11 | 52.19 | 0 | 0.00 | 52.20 | 11 | 9,931 | 0.11% |
|
| 2021/03/31 | 1 | 52.10 | 5 | 52.30 | 52.30 | -4 | 9,994 | -0.04% |
|
| 2021/03/30 | 0 | 52.25 | 0 | 0.00 | 52.50 | 0 | 10,084 | 0.00% |
|
| 2021/03/29 | 3 | 52.30 | 0 | 0.00 | 52.20 | 3 | 10,092 | 0.03% |
|
| 2021/03/26 | 0 | 52.33 | 23 | 52.62 | 52.10 | -23 | 10,136 | -0.23% |
|
| 2021/03/25 | 11 | 52.08 | 0 | 0.00 | 51.90 | 11 | 10,177 | 0.11% |
|
| 2021/03/24 | 5 | 52.20 | 0 | 0.00 | 52.10 | 5 | 10,204 | 0.05% |
|
| 2021/03/23 | 22 | 52.34 | 17 | 52.82 | 52.50 | 5 | 10,219 | 0.05% |
|
| 2021/03/22 | 11 | 52.79 | 0 | 0.00 | 52.60 | 11 | 10,244 | 0.11% |
|
| 2021/03/19 | 20 | 52.10 | 32 | 53.00 | 53.10 | -12 | 10,233 | -0.12% |
|
| 2021/03/18 | 1 | 52.30 | 20 | 52.50 | 52.60 | -19 | 10,229 | -0.19% |
|
| 2021/03/17 | 45 | 52.03 | 41 | 52.52 | 52.10 | 4 | 10,319 | 0.04% |
|
| 2021/03/15 | 2 | 52.20 | 1 | 52.20 | 52.30 | 1 | 10,349 | 0.01% |
|
| 2021/03/12 | 8 | 52.13 | 0 | 0.00 | 52.00 | 8 | 10,422 | 0.08% |
|
| 2021/03/11 | 1 | 51.70 | 20 | 51.75 | 51.80 | -19 | 10,551 | -0.18% |
|
| 2021/03/09 | 2 | 49.78 | 0 | 0.00 | 50.50 | 2 | 10,669 | 0.02% |
|
| 2021/03/08 | 20 | 50.50 | 10 | 50.50 | 50.10 | 10 | 10,732 | 0.09% |
|
| 2021/03/05 | 12 | 49.81 | 10 | 50.20 | 50.30 | 2 | 10,830 | 0.02% |
|
| 2021/03/04 | 20 | 50.55 | 1 | 50.40 | 50.20 | 19 | 10,990 | 0.17% |
|
| 2021/03/03 | 0 | 0.00 | 21 | 50.87 | 50.80 | -21 | 11,040 | -0.19% |
|
| 2021/03/02 | 16 | 50.75 | 17 | 51.26 | 50.70 | -1 | 11,148 | -0.01% |
|
| 2021/02/26 | 1 | 50.50 | 0 | 0.00 | 50.60 | 1 | 11,411 | 0.01% |
|
| 2021/02/25 | 15 | 51.80 | 0 | 0.00 | 51.20 | 15 | 11,762 | 0.13% |
|
| 2021/02/24 | 2 | 51.95 | 1 | 51.80 | 51.30 | 1 | 11,867 | 0.01% |
|
| 2021/02/22 | 13 | 51.35 | 5 | 51.90 | 51.90 | 8 | 11,850 | 0.07% |
|
| 2021/02/19 | 38 | 50.89 | 1 | 51.30 | 51.10 | 37 | 11,822 | 0.31% |
|
| 2021/02/17 | 5 | 52.00 | 11 | 51.59 | 52.00 | -6 | 11,727 | -0.05% |
|
| 2021/02/05 | 10 | 50.00 | 3 | 50.23 | 50.30 | 7 | 11,515 | 0.06% |
|
| 2021/02/04 | 0 | 49.45 | 1 | 49.80 | 49.60 | -1 | 11,440 | -0.01% |
|
| 2021/02/03 | 7 | 48.96 | 1 | 49.15 | 49.15 | 6 | 11,480 | 0.05% |
|
| 2021/02/02 | 1 | 49.35 | 0 | 0.00 | 49.50 | 1 | 11,469 | 0.01% |
|
| 2021/02/01 | 2 | 48.00 | 11 | 47.79 | 48.25 | -9 | 11,515 | -0.08% |
|
| 2021/01/29 | 4 | 49.34 | 3 | 49.12 | 48.65 | 1 | 11,479 | 0.01% |
|
| 2021/01/28 | 7 | 50.06 | 1 | 49.80 | 50.00 | 6 | 11,335 | 0.05% |
|
| 2021/01/27 | 34 | 51.46 | 3 | 51.30 | 51.20 | 31 | 11,155 | 0.28% |
|
| 2021/01/26 | 18 | 52.61 | 14 | 53.39 | 52.50 | 4 | 10,929 | 0.04% |
|
| 2021/01/25 | 14 | 51.75 | 7 | 51.83 | 51.80 | 7 | 10,533 | 0.07% |
|
| 2021/01/22 | 15 | 51.59 | 25 | 52.06 | 52.50 | -10 | 10,241 | -0.10% |
|
| 2021/01/21 | 13 | 50.05 | 22 | 50.92 | 51.50 | -9 | 9,656 | -0.09% |
|
| 2021/01/20 | 21 | 48.54 | 22 | 49.17 | 48.25 | -1 | 8,712 | -0.01% |
|
| 2021/01/19 | 1 | 47.80 | 2 | 47.70 | 47.60 | -1 | 8,273 | -0.01% |
|
| 2021/01/18 | 12 | 46.85 | 0 | 0.00 | 46.80 | 12 | 8,138 | 0.15% |
|
| 2021/01/15 | 2 | 47.40 | 3 | 48.00 | 47.25 | -1 | 8,052 | -0.01% |
|
| 2021/01/14 | 0 | 0.00 | 8 | 48.09 | 48.50 | -8 | 7,888 | -0.10% |
|
| 2021/01/13 | 5 | 47.25 | 5 | 47.55 | 47.45 | 0 | 7,663 | 0.00% |
|
| 2021/01/11 | 13 | 47.15 | 2 | 47.05 | 47.20 | 11 | 7,296 | 0.15% |
|
| 2021/01/08 | 1 | 46.90 | 11 | 46.42 | 47.05 | -10 | 7,211 | -0.14% |
|
| 2021/01/07 | 6 | 46.71 | 0 | 0.00 | 46.60 | 6 | 7,045 | 0.09% |
|
| 2021/01/06 | 25 | 46.54 | 13 | 47.27 | 46.65 | 12 | 6,942 | 0.17% |
|
| 2021/01/05 | 1 | 47.20 | 16 | 47.31 | 48.25 | -15 | 6,586 | -0.23% |
|
| 2021/01/04 | 10 | 46.10 | 0 | 0.00 | 46.10 | 10 | 6,217 | 0.16% |
|
| 2020/12/31 | 0 | 0.00 | 15 | 45.53 | 45.25 | -15 | 6,143 | -0.24% |
|
| 2020/12/30 | 11 | 45.35 | 10 | 45.75 | 45.65 | 1 | 6,166 | 0.02% |
|
| 2020/12/29 | 4 | 45.23 | 0 | 0.00 | 45.25 | 4 | 6,233 | 0.06% |
|
| 2020/12/28 | 11 | 45.80 | 0 | 0.00 | 45.70 | 11 | 6,188 | 0.18% |
|
| 2020/12/25 | 6 | 45.98 | 8 | 45.94 | 45.90 | -2 | 6,182 | -0.03% |
|
| 2020/12/24 | 7 | 45.54 | 32 | 45.80 | 45.90 | -25 | 6,150 | -0.41% |
|
| 2020/12/23 | 6 | 44.86 | 0 | 0.00 | 44.75 | 6 | 6,097 | 0.10% |
|
| 2020/12/22 | 15 | 45.38 | 13 | 45.65 | 44.70 | 2 | 6,102 | 0.03% |
|
| 2020/12/21 | 7 | 44.39 | 15 | 45.33 | 45.50 | -8 | 6,046 | -0.13% |
|
| 2020/12/18 | 2 | 45.25 | 0 | 0.00 | 44.80 | 2 | 5,954 | 0.03% |
|
| 2020/12/17 | 0 | 0.00 | 2 | 45.33 | 45.40 | -2 | 5,901 | -0.03% |
|
| 2020/12/16 | 15 | 45.02 | 30 | 45.61 | 45.80 | -15 | 5,882 | -0.25% |
|
| 2020/12/15 | 1 | 44.85 | 0 | 0.00 | 44.70 | 1 | 5,803 | 0.02% |
|
| 2020/12/14 | 1 | 45.40 | 1 | 45.40 | 45.45 | 0 | 5,763 | 0.00% |
|
| 2020/12/11 | 13 | 45.25 | 2 | 45.05 | 45.05 | 11 | 5,722 | 0.19% |
|
| 2020/12/10 | 30 | 46.04 | 0 | 0.00 | 45.70 | 30 | 5,615 | 0.53% |
|
| 2020/12/09 | 4 | 46.65 | 15 | 46.68 | 46.65 | -11 | 5,521 | -0.20% |
|
| 2020/12/08 | 1 | 46.00 | 1 | 45.70 | 45.90 | 0 | 5,368 | 0.00% |
|
| 2020/12/07 | 17 | 45.79 | 18 | 46.46 | 46.00 | -1 | 5,281 | -0.02% |
|
| 2020/12/04 | 4 | 45.30 | 0 | 0.00 | 45.45 | 4 | 5,122 | 0.08% |
|
| 2020/12/03 | 10 | 45.23 | 1 | 45.15 | 45.15 | 9 | 5,005 | 0.18% |
|
| 2020/12/02 | 22 | 45.14 | 12 | 45.28 | 45.15 | 10 | 4,911 | 0.20% |
|
| 2020/12/01 | 10 | 44.85 | 1 | 45.10 | 45.10 | 9 | 4,885 | 0.18% |
|
| 2020/11/30 | 2 | 45.10 | 11 | 45.14 | 45.15 | -9 | 4,780 | -0.19% |
|
| 2020/11/27 | 12 | 44.39 | 0 | 0.00 | 44.40 | 12 | 4,597 | 0.26% |
|
| 2020/11/26 | 26 | 44.00 | 12 | 44.46 | 44.55 | 14 | 4,514 | 0.31% |
|
| 2020/11/25 | 3 | 44.37 | 0 | 0.00 | 44.35 | 3 | 4,389 | 0.07% |
|
| 2020/11/24 | 1 | 44.30 | 15 | 44.98 | 44.30 | -14 | 4,075 | -0.34% |
|
| 2020/11/23 | 22 | 43.14 | 5 | 43.35 | 43.30 | 17 | 3,704 | 0.46% |
|
| 2020/11/20 | 0 | 0.00 | 1 | 42.10 | 42.40 | -1 | 3,549 | -0.03% |
|
| 2020/11/18 | 0 | 0.00 | 1 | 41.80 | 42.50 | -1 | 3,469 | -0.03% |
|
| 2020/11/16 | 2 | 41.15 | 0 | 0.00 | 41.30 | 2 | 3,595 | 0.06% |
|
| 2020/11/12 | 2 | 40.60 | 0 | 0.00 | 40.60 | 2 | 3,850 | 0.05% |
|
| 2020/11/11 | 3 | 41.00 | 5 | 40.84 | 41.10 | -2 | 3,897 | -0.05% |
|
| 2020/11/10 | 4 | 40.30 | 1 | 40.70 | 40.35 | 3 | 3,812 | 0.08% |
|
| 2020/11/09 | 0 | 39.40 | 0 | 0.00 | 40.60 | 0 | 3,780 | 0.00% |
|
| 2020/11/03 | 0 | 0.00 | 2 | 37.93 | 37.90 | -2 | 3,752 | -0.05% |
|
| 2020/11/02 | 1 | 37.30 | 1 | 38.00 | 37.30 | 0 | 3,880 | 0.00% |
|
| 2020/10/30 | 1.2 | 37.80 | 0 | 0.00 | 37.70 | 1.2 | 4,031 | 0.03% |
|
| 2020/10/16 | 0 | 0.00 | 1 | 38.75 | 38.40 | -1 | 5,360 | -0.02% |
|
| 2020/10/15 | 1 | 39.20 | 7 | 39.25 | 38.85 | -6 | 5,415 | -0.11% |
|
| 2020/10/07 | 0 | 0.00 | 10 | 38.80 | 39.30 | -10 | 5,971 | -0.17% |
|
| 2020/10/06 | 10 | 38.25 | 15 | 38.82 | 38.50 | -5 | 6,109 | -0.08% |
|
| 2020/09/29 | 10 | 37.55 | 0 | 0.00 | 37.20 | 10 | 6,332 | 0.16% |
|
| 2020/09/25 | 11 | 36.89 | 0 | 0.00 | 37.00 | 11 | 6,641 | 0.17% |
|
| 2020/09/24 | 11 | 37.80 | 0 | 0.00 | 37.80 | 11 | 6,814 | 0.16% |
|
| 2020/09/16 | 0 | 0.00 | 10 | 40.34 | 40.10 | -10 | 7,867 | -0.13% |
|
| 2020/09/15 | 0 | 0.00 | 6 | 40.02 | 40.00 | -6 | 8,011 | -0.07% |
|
| 2020/09/10 | 5 | 39.75 | 0 | 0.00 | 39.15 | 5 | 8,076 | 0.06% |
|
| 2020/09/09 | 5 | 38.35 | 8 | 39.48 | 39.60 | -3 | 8,076 | -0.04% |
|
| 2020/09/08 | 7 | 39.04 | 5 | 39.10 | 38.90 | 2 | 8,056 | 0.02% |
|
| 2020/09/07 | 12 | 39.45 | 1 | 39.45 | 39.20 | 11 | 8,087 | 0.14% |
|
| 2020/09/04 | 28 | 39.03 | 30 | 39.60 | 39.85 | -2 | 8,172 | -0.02% |
|
| 2020/09/03 | 11 | 39.20 | 2 | 38.83 | 38.75 | 9 | 8,117 | 0.11% |
|
| 2020/09/02 | 1 | 38.55 | 0 | 0.00 | 39.05 | 1 | 8,129 | 0.01% |
|
| 2020/08/31 | 1 | 38.40 | 1 | 38.35 | 38.15 | 0 | 8,196 | 0.00% |
|
| 2020/08/28 | 1 | 38.75 | 0 | 0.00 | 38.55 | 1 | 8,244 | 0.01% |
|
| 2020/08/21 | 1 | 39.15 | 2 | 38.85 | 38.85 | -1 | 8,865 | -0.01% |
|
| 2020/08/20 | 2 | 39.70 | 0 | 0.00 | 38.80 | 2 | 8,757 | 0.02% |
|
| 2020/08/19 | 5 | 42.05 | 17 | 41.80 | 41.20 | -12 | 8,651 | -0.14% |
|
| 2020/08/18 | 2 | 42.80 | 1 | 42.60 | 42.60 | 1 | 8,541 | 0.01% |
|
| 2020/08/17 | 7 | 43.85 | 0 | 0.00 | 44.40 | 7 | 8,442 | 0.08% |
|
| 2020/08/14 | 0 | 0.00 | 2 | 43.08 | 43.25 | -2 | 8,466 | -0.02% |
|
| 2020/08/13 | 1 | 42.90 | 0 | 0.00 | 42.80 | 1 | 8,505 | 0.01% |
|
| 2020/08/12 | 2 | 42.35 | 0 | 0.00 | 42.55 | 2 | 8,485 | 0.02% |
|
| 2020/08/11 | 20 | 43.45 | 0 | 0.00 | 43.05 | 20 | 8,490 | 0.24% |
|
| 2020/08/10 | 1 | 44.50 | 0 | 0.00 | 43.85 | 1 | 8,497 | 0.01% |
|
| 2020/08/07 | 1 | 44.10 | 0 | 0.00 | 44.40 | 1 | 8,504 | 0.01% |
|
| 2020/08/06 | 0 | 0.00 | 1 | 44.60 | 44.25 | -1 | 8,486 | -0.01% |
|
| 2020/08/05 | 3 | 44.65 | 1 | 43.75 | 44.95 | 2 | 8,407 | 0.02% |
|
| 2020/08/04 | 1 | 43.25 | 1 | 42.75 | 42.90 | 0 | 8,305 | 0.00% |
|
| 2020/07/28 | 0 | 0.00 | 1 | 43.20 | 42.50 | -1 | 8,563 | -0.01% |
|
| 2020/07/27 | 5.3 | 42.99 | 0 | 0.00 | 42.90 | 5.3 | 8,376 | 0.06% |
|
| 2020/07/24 | 8 | 46.87 | 18 | 47.45 | 46.40 | -10 | 8,234 | -0.12% |
|
| 2020/07/23 | 5 | 47.20 | 0 | 0.00 | 47.65 | 5 | 7,997 | 0.06% |
|
| 2020/07/22 | 1 | 45.80 | 3 | 46.10 | 45.90 | -2 | 7,848 | -0.03% |
|
| 2020/07/21 | 1 | 45.55 | 0 | 0.00 | 45.15 | 1 | 7,748 | 0.01% |
|
| 2020/07/15 | 0 | 0.00 | 1 | 44.80 | 44.60 | -1 | 7,600 | -0.01% |
|
| 2020/07/14 | 0 | 0.00 | 6 | 44.70 | 45.30 | -6 | 7,529 | -0.08% |
|
| 2020/07/10 | 2 | 43.20 | 0 | 0.00 | 42.70 | 2 | 7,179 | 0.03% |
|
| 2020/07/09 | 0.3 | 44.00 | 0 | 0.00 | 44.05 | 0.3 | 7,102 | 0.00% |
|
| 2020/07/08 | 4 | 44.40 | 2 | 44.48 | 44.40 | 2 | 7,012 | 0.03% |
|
| 2020/07/07 | 0 | 0.00 | 1 | 43.00 | 44.00 | -1 | 6,913 | -0.01% |
|
| 2020/07/06 | 1 | 43.70 | 7 | 43.96 | 44.00 | -6 | 6,756 | -0.09% |
|
| 2020/07/03 | 2 | 42.80 | 6 | 42.94 | 42.65 | -4 | 6,612 | -0.06% |
|
| 2020/07/02 | 0 | 0.00 | 1 | 41.55 | 41.65 | -1 | 6,503 | -0.02% |
|
| 2020/06/30 | 1 | 41.30 | 16 | 40.82 | 40.60 | -15 | 6,277 | -0.24% |
|
| 2020/06/29 | 0 | 0.00 | 17 | 40.76 | 40.75 | -17 | 6,115 | -0.28% |
|
| 2020/06/24 | 0 | 0.00 | 2 | 40.05 | 39.95 | -2 | 5,881 | -0.03% |
|
| 2020/06/23 | 2 | 39.90 | 165 | 40.19 | 39.80 | -163 | 5,784 | -2.82% |
大賣/鉅額交易
|
| 2020/06/22 | 1 | 39.00 | 27 | 39.03 | 39.00 | -26 | 5,541 | -0.47% |
|
| 2020/06/19 | 0 | 0.00 | 1 | 38.30 | 38.15 | -1 | 5,420 | -0.02% |
|
| 2020/06/17 | 1 | 37.75 | 0 | 0.00 | 37.55 | 1 | 5,375 | 0.02% |
|
| 2020/06/16 | 1 | 37.30 | 0 | 0.00 | 37.65 | 1 | 5,426 | 0.02% |
|
| 2020/06/15 | 1 | 37.05 | 1 | 36.90 | 36.80 | 0 | 5,539 | 0.00% |
|
| 2020/06/12 | 7 | 36.45 | 0 | 0.00 | 37.00 | 7 | 5,582 | 0.13% |
|
| 2020/06/11 | 12 | 37.62 | 0 | 0.00 | 36.85 | 12 | 5,657 | 0.21% |
|
| 2020/06/08 | 1 | 38.60 | 2 | 38.38 | 38.35 | -1 | 5,734 | -0.02% |
|
| 2020/06/05 | 1 | 38.35 | 0 | 0.00 | 38.30 | 1 | 5,734 | 0.02% |
|
| 2020/06/04 | 14 | 38.22 | 0 | 0.00 | 38.10 | 14 | 5,746 | 0.24% |
|
| 2020/06/03 | 11 | 38.40 | 10 | 38.45 | 38.35 | 1 | 5,750 | 0.02% |
|
| 2020/06/02 | 2 | 39.05 | 17 | 40.31 | 39.05 | -15 | 5,647 | -0.27% |
|
| 2020/06/01 | 0 | 0.00 | 11 | 38.75 | 38.80 | -11 | 5,352 | -0.21% |
|
| 2020/05/29 | 0 | 0.00 | 6 | 37.63 | 37.40 | -6 | 5,230 | -0.11% |
|
| 2020/05/28 | 6.4 | 37.30 | 10 | 37.80 | 37.30 | -3.7 | 5,229 | -0.07% |
|
| 2020/05/27 | 0 | 0.00 | 1.4 | 37.91 | 37.70 | -1.4 | 5,231 | -0.03% |
|
| 2020/05/26 | 2 | 37.60 | 0 | 0.00 | 37.90 | 2 | 5,239 | 0.04% |
|
| 2020/05/25 | 17 | 37.05 | 15 | 37.45 | 37.55 | 2 | 5,179 | 0.04% |
|
| 2020/05/22 | 13 | 38.23 | 1 | 37.80 | 37.90 | 12 | 5,135 | 0.23% |
|
| 2020/05/21 | 12 | 38.20 | 2 | 38.53 | 38.40 | 10 | 5,069 | 0.20% |
|
| 2020/05/20 | 1 | 37.50 | 10 | 37.21 | 37.75 | -9 | 4,971 | -0.18% |
|
| 2020/05/19 | 0 | 0.00 | 3 | 37.13 | 36.80 | -3 | 4,916 | -0.06% |
|
| 2020/05/18 | 7 | 37.17 | 5 | 37.65 | 36.60 | 2 | 4,908 | 0.04% |
|
| 2020/05/15 | 3 | 37.00 | 0 | 0.00 | 37.20 | 3 | 4,849 | 0.06% |
|
| 2020/05/14 | 15 | 37.70 | 0 | 0.00 | 37.40 | 15 | 4,813 | 0.31% |
|
| 2020/05/11 | 0 | 0.00 | 1 | 38.30 | 38.15 | -1 | 4,764 | -0.02% |
|
| 2020/05/08 | 2 | 38.00 | 0 | 0.00 | 37.95 | 2 | 4,715 | 0.04% |
|
| 2020/05/07 | 0 | 0.00 | 10 | 38.30 | 38.20 | -10 | 4,648 | -0.22% |
|
| 2020/05/06 | 3 | 37.78 | 0 | 0.00 | 37.65 | 3 | 4,524 | 0.07% |
|
| 2020/05/05 | 5 | 37.24 | 3 | 37.08 | 37.00 | 2 | 4,445 | 0.04% |
|
| 2020/05/04 | 10 | 36.80 | 0 | 0.00 | 36.85 | 10 | 4,396 | 0.23% |
|
| 2020/04/29 | 10 | 35.85 | 0 | 0.00 | 36.10 | 10 | 4,348 | 0.23% |
|
| 2020/04/28 | 2 | 35.75 | 0 | 0.00 | 35.75 | 2 | 4,305 | 0.05% |
|
| 2020/04/27 | 0 | 0.00 | 15 | 35.67 | 35.65 | -15 | 4,374 | -0.34% |
|
| 2020/04/24 | 10 | 35.25 | 0 | 0.00 | 35.25 | 10 | 4,323 | 0.23% |
|
| 2020/04/21 | 2 | 34.10 | 0 | 0.00 | 33.85 | 2 | 4,396 | 0.05% |
|
| 2020/04/17 | 5 | 34.70 | 3 | 34.75 | 34.65 | 2 | 4,417 | 0.05% |
|
| 2020/04/16 | 2 | 34.55 | 22 | 34.58 | 34.90 | -20 | 4,361 | -0.46% |
|
| 2020/04/15 | 5 | 34.60 | 6 | 34.42 | 34.35 | -1 | 4,377 | -0.02% |
|
| 2020/04/14 | 20 | 34.33 | 0 | 0.00 | 34.30 | 20 | 4,378 | 0.46% |
|
| 2020/04/13 | 1 | 33.70 | 0 | 0.00 | 33.50 | 1 | 4,340 | 0.02% |
|
| 2020/04/09 | 1 | 33.80 | 0 | 0.00 | 33.65 | 1 | 4,384 | 0.02% |
|
| 2020/04/08 | 2 | 33.95 | 0 | 0.00 | 33.80 | 2 | 4,343 | 0.05% |
|
| 2020/04/07 | 2 | 33.05 | 21 | 32.70 | 33.25 | -19 | 4,274 | -0.44% |
|
| 2020/04/06 | 20 | 31.73 | 0 | 0.00 | 31.80 | 20 | 4,221 | 0.47% |
|
| 2020/04/01 | 0 | 31.40 | 0 | 0.00 | 31.20 | 0 | 4,218 | 0.00% |
|
| 2020/03/31 | 1 | 31.20 | 1 | 30.95 | 30.95 | 0 | 4,305 | 0.00% |
|
| 2020/03/30 | 2 | 30.65 | 10 | 30.20 | 30.70 | -8 | 4,281 | -0.19% |
|
| 2020/03/27 | 10 | 31.80 | 3 | 31.15 | 30.65 | 7 | 4,276 | 0.16% |
|
| 2020/03/26 | 1 | 30.60 | 1 | 31.00 | 31.00 | 0 | 4,231 | 0.00% |
|
| 2020/03/25 | 0 | 0.00 | 6 | 31.29 | 31.15 | -6 | 4,200 | -0.14% |
|
| 2020/03/24 | 0 | 30.25 | 23 | 30.01 | 30.25 | -23 | 4,152 | -0.55% |
|
| 2020/03/23 | 30 | 29.03 | 0 | 0.00 | 28.90 | 30 | 4,129 | 0.73% |
|
| 2020/03/20 | 0 | 0.00 | 5 | 30.10 | 30.05 | -5 | 4,141 | -0.12% |
|
| 2020/03/19 | 6 | 28.87 | 2 | 27.38 | 27.40 | 4 | 4,099 | 0.10% |
|
| 2020/03/18 | 1 | 31.65 | 1 | 30.55 | 30.20 | 0 | 4,148 | 0.00% |
|
| 2020/03/17 | 1 | 32.10 | 0 | 0.00 | 31.05 | 1 | 4,276 | 0.02% |
|
| 2020/03/16 | 1 | 33.20 | 0 | 0.00 | 31.85 | 1 | 4,156 | 0.02% |
|
| 2020/03/13 | 26 | 31.45 | 16 | 32.65 | 33.20 | 10 | 4,103 | 0.24% |
|
| 2020/03/11 | 1 | 35.90 | 31 | 35.77 | 35.45 | -30 | 3,984 | -0.75% |
|
| 2020/03/10 | 5 | 34.85 | 5 | 35.55 | 35.75 | 0 | 4,055 | 0.00% |
|
| 2020/03/09 | 10 | 35.53 | 0 | 0.00 | 34.85 | 10 | 3,986 | 0.25% |
|
| 2020/03/06 | 10 | 36.38 | 0 | 0.00 | 36.40 | 10 | 3,923 | 0.25% |
|
| 2020/03/05 | 11 | 36.64 | 40 | 36.48 | 36.90 | -29 | 3,961 | -0.73% |
|
| 2020/02/27 | 5 | 34.10 | 0 | 0.00 | 34.10 | 5 | 3,779 | 0.13% |
|
| 2020/02/26 | 0 | 0.00 | 2 | 35.25 | 34.85 | -2 | 3,750 | -0.05% |
|
| 2020/02/24 | 2 | 34.85 | 0 | 0.00 | 34.90 | 2 | 3,758 | 0.05% |
|
| 2020/02/20 | 0 | 0.00 | 11 | 35.85 | 35.85 | -11 | 3,882 | -0.28% |
|
| 2020/02/19 | 10 | 35.80 | 10 | 35.80 | 35.75 | 0 | 3,900 | 0.00% |
|
| 2020/02/12 | 0 | 0.00 | 16 | 36.07 | 36.15 | -16 | 3,941 | -0.41% |
|
| 2020/02/10 | 11 | 34.80 | 0 | 0.00 | 34.80 | 11 | 4,074 | 0.27% |
|
| 2020/02/07 | 1 | 35.25 | 1 | 34.85 | 34.85 | 0 | 4,648 | 0.00% |
|
| 2020/02/06 | 5 | 34.95 | 0 | 0.00 | 35.20 | 5 | 4,704 | 0.11% |
|
| 2020/02/05 | 1 | 34.05 | 16 | 34.05 | 34.05 | -15 | 4,728 | -0.32% |
|
| 2020/02/03 | 0 | 0.00 | 10 | 32.15 | 32.75 | -10 | 4,833 | -0.21% |
|
| 2020/01/20 | 5 | 37.50 | 1 | 37.60 | 37.45 | 4 | 5,180 | 0.08% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 37.65 | 37.55 | -1 | 5,947 | -0.02% |
|
| 2020/01/13 | 0 | 0.00 | 1 | 37.15 | 37.20 | -1 | 5,822 | -0.02% |
|
| 2020/01/10 | 0 | 0.00 | 5 | 37.30 | 36.95 | -5 | 5,862 | -0.09% |
|
| 2020/01/09 | 5 | 36.65 | 0 | 0.00 | 37.00 | 5 | 6,008 | 0.08% |
|
| 2020/01/07 | 2 | 36.03 | 0 | 0.00 | 36.20 | 2 | 6,036 | 0.03% |
|
| 2020/01/06 | 7 | 36.10 | 0 | 0.00 | 35.90 | 7 | 6,017 | 0.12% |
|
| 2020/01/03 | 0 | 0.00 | 1 | 37.00 | 36.80 | -1 | 6,014 | -0.02% |
|
| 2020/01/02 | 0 | 0.00 | 2 | 37.13 | 37.20 | -2 | 5,981 | -0.03% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 37.40 | 37.20 | -1 | 6,080 | -0.02% |
|
| 2019/12/26 | 2 | 37.05 | 3 | 37.40 | 37.40 | -1 | 6,030 | -0.02% |
|
| 2019/12/24 | 7 | 36.34 | 0 | 0.00 | 36.25 | 7 | 5,989 | 0.12% |
|
| 2019/12/23 | 0.5 | 36.60 | 0 | 0.00 | 36.55 | 0.5 | 5,999 | 0.01% |
|
| 2019/12/20 | 10 | 36.68 | 0 | 0.00 | 36.50 | 10 | 6,026 | 0.17% |
|
| 2019/12/19 | 1 | 36.55 | 0 | 0.00 | 36.55 | 1 | 6,083 | 0.02% |
|
| 2019/12/17 | 5 | 37.20 | 0 | 0.00 | 37.45 | 5 | 6,358 | 0.08% |
|
| 2019/12/16 | 1 | 37.15 | 0 | 0.00 | 37.15 | 1 | 6,327 | 0.02% |
|
| 2019/12/12 | 3 | 37.60 | 0 | 0.00 | 37.60 | 3 | 6,166 | 0.05% |
|
| 2019/12/05 | 0 | 0.00 | 37 | 35.55 | 36.70 | -37 | 6,005 | -0.62% |
|
| 2019/12/03 | 3.8 | 34.72 | 10 | 34.75 | 34.80 | -6.2 | 6,140 | -0.10% |
|
| 2019/12/02 | 10 | 34.10 | 0 | 0.00 | 34.30 | 10 | 6,203 | 0.16% |
|
| 2019/11/29 | 25 | 34.97 | 0 | 0.00 | 34.90 | 25 | 6,196 | 0.40% |
|
| 2019/11/28 | 0 | 0.00 | 0 | 35.65 | 35.60 | 0 | 6,237 | 0.00% |
|
| 2019/11/26 | 0 | 0.00 | 5 | 35.80 | 35.55 | -5 | 6,506 | -0.08% |
|
| 2019/11/25 | 0.2 | 35.60 | 0 | 0.00 | 35.55 | 0.2 | 6,658 | 0.00% |
|
| 2019/11/22 | 10 | 35.63 | 5 | 35.95 | 35.55 | 5 | 6,714 | 0.07% |
|
| 2019/11/20 | 16 | 36.44 | 2 | 36.45 | 36.20 | 14 | 6,714 | 0.21% |
|
| 2019/11/19 | 4 | 36.94 | 0 | 0.00 | 37.10 | 4 | 6,691 | 0.06% |
|
| 2019/11/15 | 0 | 0.00 | 2 | 36.40 | 36.20 | -2 | 6,733 | -0.03% |
|
| 2019/11/14 | 0 | 0.00 | 1 | 35.60 | 36.00 | -1 | 6,776 | -0.01% |
|
| 2019/11/13 | 2 | 36.10 | 0 | 0.00 | 36.10 | 2 | 6,794 | 0.03% |
|
| 2019/11/12 | 5 | 36.10 | 5 | 36.35 | 36.35 | 0 | 6,768 | 0.00% |
|
| 2019/11/08 | 3 | 36.67 | 2 | 36.75 | 36.60 | 1 | 6,683 | 0.01% |
|
| 2019/11/07 | 4 | 36.05 | 0 | 0.00 | 36.10 | 4 | 6,634 | 0.06% |
|
| 2019/11/06 | 0 | 0.00 | 6 | 37.83 | 37.00 | -6 | 6,504 | -0.09% |
|
| 2019/11/05 | 1 | 37.50 | 0 | 0.00 | 37.45 | 1 | 5,923 | 0.02% |
|
| 2019/11/04 | 1 | 37.55 | 100 | 37.93 | 37.60 | -99 | 5,848 | -1.69% |
|
| 2019/10/31 | 0 | 0.00 | 73 | 37.17 | 37.15 | -73 | 5,719 | -1.28% |
|
| 2019/10/30 | 4 | 38.09 | 1 | 38.20 | 38.20 | 3 | 5,620 | 0.05% |
|
| 2019/10/28 | 60 | 37.80 | 2 | 38.80 | 38.50 | 58 | 5,293 | 1.10% |
|
| 2019/10/24 | 15 | 37.23 | 5 | 37.57 | 37.60 | 10 | 4,904 | 0.20% |
|
| 2019/10/23 | 1 | 36.50 | 11 | 36.40 | 36.50 | -10 | 4,606 | -0.22% |
|
| 2019/10/18 | 0 | 0.00 | 1 | 35.00 | 34.70 | -1 | 4,154 | -0.02% |
|
| 2019/10/17 | 0 | 0.00 | 2 | 35.60 | 35.25 | -2 | 4,081 | -0.05% |
|
| 2019/10/16 | 5 | 34.90 | 1 | 35.00 | 34.95 | 4 | 3,909 | 0.10% |
|
| 2019/10/15 | 1 | 34.50 | 30 | 34.53 | 34.55 | -29 | 3,792 | -0.76% |
|
| 2019/10/09 | 1 | 33.40 | 0 | 0.00 | 33.40 | 1 | 3,786 | 0.03% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 34.10 | 34.05 | -1 | 3,793 | -0.03% |
|
| 2019/10/04 | 6 | 34.95 | 0 | 0.00 | 34.90 | 6 | 3,770 | 0.16% |
|
| 2019/10/02 | 0 | 0.00 | 1 | 34.05 | 33.95 | -1 | 3,599 | -0.03% |
|
| 2019/09/25 | 2 | 34.45 | 0 | 0.00 | 34.40 | 2 | 3,488 | 0.06% |
|
| 2019/09/24 | 0 | 0.00 | 1 | 34.70 | 34.35 | -1 | 3,468 | -0.03% |
|
| 2019/09/23 | 23 | 35.32 | 2 | 35.15 | 34.75 | 21 | 3,387 | 0.62% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 33.70 | 34.05 | -1 | 2,906 | -0.03% |
|
| 2019/09/09 | 0 | 0.00 | 6 | 33.28 | 33.95 | -6 | 2,785 | -0.22% |
|
| 2019/09/06 | 1 | 34.00 | 5 | 33.75 | 33.50 | -4 | 2,685 | -0.15% |
|
| 2019/09/05 | 0 | 0.00 | 16 | 35.23 | 35.35 | -16 | 2,502 | -0.64% |
|
| 2019/09/04 | 10 | 34.70 | 2 | 34.65 | 34.80 | 8 | 2,382 | 0.34% |
|
| 2019/09/03 | 1 | 34.45 | 0 | 0.00 | 34.00 | 1 | 2,292 | 0.04% |
|
| 2019/08/30 | 10 | 33.50 | 20 | 33.38 | 33.30 | -10 | 2,088 | -0.48% |
|
| 2019/08/29 | 4 | 32.63 | 10 | 32.80 | 32.55 | -6 | 1,954 | -0.31% |
|
| 2019/08/28 | 30 | 31.95 | 10 | 32.35 | 32.20 | 20 | 1,775 | 1.13% |
|
| 2019/08/26 | 0 | 0.00 | 12 | 30.26 | 30.45 | -12 | 1,522 | -0.79% |
|
| 2019/08/23 | 0 | 0.00 | 5 | 30.80 | 30.80 | -5 | 1,489 | -0.34% |
|
| 2019/08/22 | 0 | 0.00 | 11 | 30.85 | 30.90 | -11 | 1,452 | -0.76% |
|
| 2019/08/21 | 5 | 30.85 | 0 | 0.00 | 30.65 | 5 | 1,395 | 0.36% |
|
| 2019/08/20 | 5 | 29.55 | 0 | 0.00 | 29.70 | 5 | 1,278 | 0.39% |
|
| 2019/08/19 | 0 | 0.00 | 2 | 29.05 | 29.55 | -2 | 1,216 | -0.16% |
|
| 2019/08/16 | 0 | 0.00 | 11 | 28.75 | 29.20 | -11 | 1,152 | -0.95% |
|
| 2019/08/14 | 1 | 28.35 | 0 | 0.00 | 28.25 | 1 | 1,085 | 0.09% |
|
| 2019/08/12 | 0 | 0.00 | 5 | 28.25 | 28.15 | -5 | 1,068 | -0.47% |
|
| 2019/08/08 | 5 | 27.85 | 0 | 0.00 | 28.05 | 5 | 1,053 | 0.47% |
|
| 2019/08/02 | 10 | 28.40 | 0 | 0.00 | 28.35 | 10 | 1,008 | 0.99% |
|
| 2019/08/01 | 10 | 28.95 | 0 | 0.00 | 28.90 | 10 | 1,008 | 0.99% |
|
| 2019/07/25 | 1 | 29.90 | 0 | 0.00 | 29.90 | 1 | 1,003 | 0.10% |
|
| 2019/07/12 | 0 | 0.00 | 0.3 | 31.25 | 31.25 | -0.3 | 903 | -0.03% |
|
| 2019/07/10 | 0 | 0.00 | 3 | 30.65 | 30.70 | -3 | 942 | -0.32% |
|
| 2019/07/09 | 0 | 0.00 | 7 | 30.70 | 30.55 | -7 | 947 | -0.74% |
|
| 2019/06/25 | 0 | 0.00 | 10 | 29.25 | 29.35 | -10 | 1,042 | -0.96% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 28.85 | 28.95 | -1 | 1,378 | -0.07% |
|
| 2019/06/06 | 1 | 28.60 | 0 | 0.00 | 28.50 | 1 | 1,394 | 0.07% |
|
| 2019/06/03 | 5 | 28.55 | 0 | 0.00 | 28.55 | 5 | 1,425 | 0.35% |
|
| 2019/05/31 | 10 | 28.65 | 0 | 0.00 | 28.65 | 10 | 1,445 | 0.69% |
|
| 2019/05/28 | 0 | 0.00 | 1 | 27.70 | 27.70 | -1 | 1,476 | -0.07% |
|
| 2019/05/17 | 10 | 28.35 | 0 | 0.00 | 28.40 | 10 | 1,653 | 0.60% |
|
| 2019/05/15 | 0 | 0.00 | 2 | 29.20 | 29.20 | -2 | 1,656 | -0.12% |
|
| 2019/05/08 | 0 | 0.00 | 0 | 30.25 | 30.20 | 0 | 1,644 | 0.00% |
|
| 2019/04/23 | 1 | 31.50 | 0 | 0.00 | 31.50 | 1 | 1,650 | 0.06% |
|
| 2019/04/19 | 0 | 0.00 | 1 | 31.50 | 31.30 | -1 | 1,633 | -0.06% |
|
| 2019/04/17 | 2 | 32.15 | 0 | 0.00 | 31.80 | 2 | 1,633 | 0.12% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 30.80 | 30.80 | -1 | 1,514 | -0.07% |
|
| 2019/04/12 | 1 | 30.65 | 0 | 0.00 | 30.55 | 1 | 1,511 | 0.07% |
|
| 2019/04/01 | 0 | 0.00 | 5 | 30.20 | 30.05 | -5 | 1,427 | -0.35% |
|
| 2019/03/28 | 0 | 0.00 | 0.6 | 30.10 | 29.90 | -0.6 | 1,393 | -0.04% |
|
| 2019/03/27 | 0 | 30.50 | 0 | 0.00 | 30.50 | 0 | 1,376 | 0.00% |
|
| 2019/03/26 | 0 | 0.00 | 1.4 | 30.41 | 30.40 | -1.4 | 1,377 | -0.10% |
|
| 2019/03/22 | 1 | 30.90 | 0 | 0.00 | 31.10 | 1 | 1,349 | 0.07% |
|
| 2019/03/21 | 1 | 30.90 | 0 | 0.00 | 30.85 | 1 | 1,268 | 0.08% |
|
| 2019/03/15 | 16 | 29.20 | 0 | 0.00 | 29.20 | 16 | 1,125 | 1.42% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 29.00 | 28.95 | -1 | 1,097 | -0.09% |
|
| 2019/03/11 | 0 | 29.35 | 0 | 0.00 | 28.80 | 0 | 1,102 | 0.00% |
|
| 2019/03/07 | 0 | 0.00 | 5 | 29.20 | 28.95 | -5 | 1,126 | -0.44% |
|
| 2019/02/26 | 1 | 30.65 | 1 | 30.30 | 30.25 | 0 | 1,100 | 0.00% |
|
| 2019/02/25 | 1 | 29.30 | 0 | 0.00 | 29.95 | 1 | 985 | 0.10% |
|
| 2019/02/18 | 5 | 28.90 | 0 | 0.00 | 28.90 | 5 | 968 | 0.52% |
|
| 2019/02/11 | 0 | 0.00 | 4 | 28.65 | 28.50 | -4 | 1,022 | -0.39% |
|
| 2019/01/25 | 0 | 0.00 | 4 | 28.15 | 28.35 | -4 | 1,042 | -0.38% |
|
| 2019/01/23 | 2 | 27.75 | 0 | 0.00 | 27.80 | 2 | 1,070 | 0.19% |
|
| 2019/01/17 | 2 | 28.15 | 0 | 0.00 | 28.15 | 2 | 1,109 | 0.18% |
|
| 2019/01/16 | 0 | 0.00 | 3 | 27.85 | 27.85 | -3 | 1,110 | -0.27% |
|
| 2019/01/11 | 0 | 0.00 | 5 | 27.45 | 27.40 | -5 | 1,132 | -0.44% |
|
| 2019/01/09 | 1 | 27.25 | 0 | 0.00 | 27.45 | 1 | 1,151 | 0.09% |
|
| 2019/01/08 | 0 | 26.85 | 0 | 0.00 | 26.80 | 0 | 1,143 | 0.00% |
|
| 2019/01/02 | 1 | 26.85 | 0 | 0.00 | 26.85 | 1 | 1,282 | 0.08% |
|
| 2018/12/27 | 0 | 0.00 | 6 | 27.10 | 27.10 | -6 | 1,332 | -0.45% |
|
| 2018/12/25 | 2 | 27.10 | 0 | 0.00 | 27.05 | 2 | 1,377 | 0.15% |
|
| 2018/12/17 | 0 | 0.00 | 3 | 28.30 | 28.30 | -3 | 1,431 | -0.21% |
|
| 2018/12/13 | 6 | 28.60 | 3 | 28.60 | 28.60 | 3 | 1,484 | 0.20% |
|
| 2018/12/12 | 1 | 28.70 | 0 | 0.00 | 28.70 | 1 | 1,549 | 0.06% |
|
| 2018/12/07 | 0 | 0.00 | 2 | 29.05 | 28.95 | -2 | 1,591 | -0.13% |
|
| 2018/12/06 | 2 | 29.05 | 0 | 0.00 | 28.60 | 2 | 1,694 | 0.12% |
|
| 2018/12/05 | 0 | 0.00 | 7 | 29.94 | 29.95 | -7 | 1,686 | -0.42% |
|
| 2018/12/04 | 0 | 0.00 | 3 | 30.85 | 30.80 | -3 | 1,712 | -0.18% |
|
| 2018/12/03 | 12 | 30.14 | 10 | 30.85 | 30.85 | 2 | 1,741 | 0.11% |
|
| 2018/11/30 | 2 | 29.60 | 0 | 0.00 | 29.75 | 2 | 1,726 | 0.12% |
|
| 2018/11/29 | 0 | 0.00 | 8 | 29.80 | 29.70 | -8 | 1,784 | -0.45% |
|
| 2018/11/22 | 3 | 28.95 | 0 | 0.00 | 28.70 | 3 | 1,867 | 0.16% |
|
| 2018/11/08 | 5 | 29.20 | 0 | 0.00 | 29.20 | 5 | 1,945 | 0.26% |
|
| 2018/11/02 | 0 | 0.00 | 1 | 28.90 | 28.55 | -1 | 2,054 | -0.05% |
|
| 2018/10/31 | 1 | 27.70 | 0 | 0.00 | 27.70 | 1 | 2,081 | 0.05% |
|
| 2018/10/29 | 3 | 26.67 | 45 | 26.71 | 26.90 | -42 | 2,085 | -2.01% |
|
| 2018/10/26 | 17 | 26.84 | 4 | 26.55 | 26.55 | 13 | 2,107 | 0.62% |
|
| 2018/10/25 | 1 | 26.80 | 0 | 0.00 | 26.60 | 1 | 2,117 | 0.05% |
|
| 2018/10/24 | 0 | 28.45 | 0 | 0.00 | 28.45 | 0 | 2,120 | 0.00% |
|
| 2018/10/23 | 30 | 28.41 | 10 | 28.90 | 28.20 | 20 | 2,131 | 0.94% |
|
| 2018/10/19 | 10 | 28.75 | 0 | 0.00 | 28.60 | 10 | 2,135 | 0.47% |
|
| 2018/10/18 | 3 | 29.30 | 19 | 29.16 | 29.10 | -16 | 2,121 | -0.75% |
|
| 2018/10/15 | 15 | 29.77 | 0 | 0.00 | 29.85 | 15 | 2,136 | 0.70% |
|
| 2018/10/12 | 10 | 28.05 | 10 | 28.85 | 29.50 | 0 | 2,131 | 0.00% |
|
| 2018/10/11 | 1 | 29.00 | 34 | 28.60 | 28.45 | -33 | 2,124 | -1.55% |
|
| 2018/10/09 | 4 | 31.40 | 0 | 0.00 | 31.60 | 4 | 2,061 | 0.19% |
|
| 2018/10/08 | 0 | 0.00 | 2 | 31.90 | 32.05 | -2 | 2,074 | -0.10% |
|
| 2018/10/04 | 10 | 32.80 | 0 | 0.00 | 32.80 | 10 | 2,099 | 0.48% |
|
| 2018/09/25 | 0 | 0.00 | 3 | 34.20 | 33.95 | -3 | 2,342 | -0.13% |
|
| 2018/09/19 | 10 | 33.80 | 0 | 0.00 | 34.15 | 10 | 2,381 | 0.42% |
|
| 2018/09/18 | 5 | 33.20 | 6 | 34.16 | 33.80 | -1 | 2,375 | -0.04% |
|
| 2018/09/14 | 12 | 32.80 | 5 | 33.20 | 33.20 | 7 | 2,383 | 0.29% |
|
| 2018/09/12 | 4 | 32.94 | 20 | 32.00 | 32.00 | -16 | 2,442 | -0.66% |
|
| 2018/09/11 | 11 | 33.68 | 0 | 0.00 | 33.90 | 11 | 2,417 | 0.45% |
|
| 2018/09/10 | 2 | 33.95 | 0 | 0.00 | 33.65 | 2 | 2,482 | 0.08% |
|
| 2018/09/07 | 20 | 35.01 | 20 | 34.90 | 34.45 | 0 | 2,530 | 0.00% |
|
| 2018/09/06 | 10 | 35.15 | 10 | 35.25 | 35.20 | 0 | 2,579 | 0.00% |
|
| 2018/09/05 | 2 | 35.90 | 20 | 35.75 | 35.50 | -18 | 2,737 | -0.66% |
|
| 2018/09/04 | 3 | 35.35 | 3 | 35.35 | 35.35 | 0 | 3,137 | 0.00% |
|
| 2018/09/03 | 2 | 35.33 | 13 | 35.57 | 35.05 | -11 | 3,577 | -0.31% |
|
| 2018/08/31 | 0 | 0.00 | 2 | 34.45 | 34.85 | -2 | 3,590 | -0.06% |
|
| 2018/08/30 | 3 | 34.25 | 10 | 34.55 | 34.45 | -7 | 3,617 | -0.19% |
|
| 2018/08/29 | 0 | 0.00 | 10 | 34.50 | 34.30 | -10 | 3,684 | -0.27% |
|
| 2018/08/28 | 0 | 0.00 | 20 | 34.45 | 34.40 | -20 | 3,902 | -0.51% |
|
| 2018/08/22 | 2 | 34.15 | 0 | 0.00 | 34.10 | 2 | 4,069 | 0.05% |
|
| 2018/08/17 | 10 | 35.00 | 0 | 0.00 | 34.35 | 10 | 4,363 | 0.23% |
|
| 2018/08/15 | 10 | 34.60 | 0 | 0.00 | 33.90 | 10 | 4,345 | 0.23% |
|
| 2018/08/14 | 7 | 35.19 | 0 | 0.00 | 35.05 | 7 | 4,298 | 0.16% |
|
| 2018/08/13 | 56 | 35.29 | 0 | 0.00 | 35.25 | 56 | 4,291 | 1.30% |
|
| 2018/08/09 | 0 | 0.00 | 30 | 36.55 | 36.55 | -30 | 4,277 | -0.70% |
|
| 2018/08/08 | 0 | 0.00 | 4 | 36.30 | 36.20 | -4 | 4,235 | -0.09% |
|
| 2018/08/07 | 17 | 35.69 | 5 | 35.35 | 35.35 | 12 | 4,240 | 0.28% |
|
| 2018/08/06 | 2 | 35.85 | 0 | 0.00 | 35.80 | 2 | 4,258 | 0.05% |
|
| 2018/08/03 | 0 | 0.00 | 1 | 35.70 | 36.15 | -1 | 4,309 | -0.02% |
|
| 2018/08/02 | 10 | 35.60 | 0 | 0.00 | 35.50 | 10 | 4,380 | 0.23% |
|
| 2018/08/01 | 0 | 0.00 | 22 | 36.59 | 36.45 | -22 | 4,428 | -0.50% |
|
| 2018/07/31 | 0 | 0.00 | 20 | 36.68 | 36.70 | -20 | 4,484 | -0.45% |
|
| 2018/07/30 | 10 | 36.25 | 0 | 0.00 | 35.85 | 10 | 4,670 | 0.21% |
|
| 2018/07/24 | 5 | 35.10 | 5 | 35.40 | 35.40 | 0 | 4,802 | 0.00% |
|
| 2018/07/23 | 19 | 35.30 | 3 | 35.15 | 35.15 | 16 | 4,816 | 0.33% |
|
| 2018/07/20 | 20 | 35.48 | 0 | 0.00 | 35.70 | 20 | 4,830 | 0.41% |
|
| 2018/07/19 | 15 | 35.37 | 0 | 0.00 | 35.30 | 15 | 4,826 | 0.31% |
|
| 2018/07/18 | 3 | 35.30 | 0 | 0.00 | 35.50 | 3 | 4,885 | 0.06% |
|
| 2018/07/16 | 12 | 36.01 | 10 | 35.97 | 36.10 | 2 | 4,885 | 0.04% |
|
| 2018/07/13 | 0 | 0.00 | 40 | 35.75 | 35.90 | -40 | 4,917 | -0.81% |
|
| 2018/07/11 | 10 | 35.13 | 10 | 35.05 | 35.05 | 0 | 4,917 | 0.00% |
|
| 2018/07/10 | 0 | 0.00 | 2 | 35.60 | 35.50 | -2 | 4,904 | -0.04% |
|
| 2018/07/09 | 3 | 36.37 | 15 | 36.27 | 35.60 | -12 | 4,895 | -0.25% |
|
| 2018/07/06 | 3 | 36.60 | 13 | 36.76 | 36.95 | -10 | 4,837 | -0.21% |
|
| 2018/07/05 | 7 | 37.44 | 0 | 0.00 | 36.80 | 7 | 4,802 | 0.15% |
|
| 2018/07/04 | 0 | 0.00 | 25 | 37.75 | 37.10 | -25 | 4,814 | -0.52% |
|
| 2018/07/03 | 30 | 36.97 | 0 | 0.00 | 36.50 | 30 | 4,818 | 0.62% |
|
| 2018/07/02 | 3 | 37.97 | 1 | 37.65 | 37.50 | 2 | 4,794 | 0.04% |
|
| 2018/06/29 | 0 | 0.00 | 12 | 38.11 | 37.95 | -12 | 4,797 | -0.25% |
|
| 2018/06/28 | 10 | 36.80 | 1 | 36.65 | 36.70 | 9 | 4,776 | 0.19% |
|
| 2018/06/27 | 20 | 37.20 | 0 | 0.00 | 36.85 | 20 | 4,780 | 0.42% |
|
| 2018/06/26 | 50 | 37.35 | 2 | 37.13 | 37.10 | 48 | 4,784 | 1.00% |
|
| 2018/06/25 | 106 | 38.10 | 2 | 38.60 | 37.90 | 104 | 4,782 | 2.17% |
大買/鉅額交易
|
| 2018/06/22 | 35 | 37.91 | 15 | 38.57 | 38.10 | 20 | 4,788 | 0.42% |
|
| 2018/06/21 | 18 | 38.03 | 10 | 38.93 | 38.10 | 8 | 4,799 | 0.17% |
|
| 2018/06/19 | 6 | 38.85 | 2 | 39.10 | 38.60 | 4 | 4,928 | 0.08% |
|
| 2018/06/15 | 3 | 40.27 | 0 | 0.00 | 39.65 | 3 | 5,021 | 0.06% |
|
| 2018/06/14 | 1 | 40.75 | 1 | 40.85 | 40.90 | 0 | 4,953 | 0.00% |
|
| 2018/06/13 | 3 | 41.45 | 13 | 40.63 | 41.00 | -10 | 4,897 | -0.20% |
|
| 2018/06/12 | 57 | 42.51 | 214 | 41.72 | 40.40 | -157 | 4,784 | -3.28% |
大賣/鉅額交易
|
| 2018/06/11 | 141 | 38.98 | 43 | 39.68 | 41.25 | 98 | 4,394 | 2.23% |
大買/
|
| 2018/06/08 | 11 | 37.79 | 20 | 37.73 | 37.50 | -9 | 4,014 | -0.22% |
|
| 2018/06/07 | 0 | 0.00 | 36 | 37.55 | 37.25 | -36 | 4,022 | -0.90% |
|
| 2018/06/06 | 25 | 37.85 | 0 | 0.00 | 37.45 | 25 | 4,136 | 0.60% |
|
| 2018/06/05 | 89 | 37.62 | 68 | 37.87 | 37.05 | 21 | 4,153 | 0.51% |
|
| 2018/06/04 | 14 | 36.74 | 0 | 0.00 | 36.60 | 14 | 4,009 | 0.35% |
|
| 2018/06/01 | 10 | 36.83 | 0 | 0.00 | 36.70 | 10 | 4,075 | 0.25% |
|
| 2018/05/31 | 11 | 36.79 | 0 | 0.00 | 37.40 | 11 | 4,169 | 0.26% |
|
| 2018/05/30 | 0 | 0.00 | 10 | 36.50 | 36.75 | -10 | 4,129 | -0.24% |
|
| 2018/05/29 | 25 | 37.18 | 15 | 37.10 | 36.90 | 10 | 4,121 | 0.24% |
|
| 2018/05/28 | 24 | 37.26 | 5 | 37.50 | 37.10 | 19 | 4,113 | 0.46% |
|
| 2018/05/25 | 10 | 36.98 | 13 | 37.50 | 37.60 | -3 | 4,110 | -0.07% |
|
| 2018/05/24 | 1 | 36.00 | 0 | 0.00 | 36.30 | 1 | 4,200 | 0.02% |
|
| 2018/05/22 | 0 | 0.00 | 5 | 36.39 | 36.10 | -5 | 4,290 | -0.12% |
|
| 2018/05/17 | 0 | 0.00 | 10 | 36.50 | 36.40 | -10 | 4,463 | -0.22% |
|
| 2018/05/16 | 15 | 36.28 | 0 | 0.00 | 36.05 | 15 | 4,494 | 0.33% |
|
| 2018/05/15 | 1 | 36.55 | 15 | 37.25 | 36.55 | -14 | 4,590 | -0.30% |
|
| 2018/05/14 | 5 | 36.95 | 0 | 0.00 | 37.00 | 5 | 4,744 | 0.11% |
|
| 2018/05/10 | 15 | 37.45 | 0 | 0.00 | 37.20 | 15 | 5,010 | 0.30% |
|
| 2018/05/09 | 1 | 37.00 | 30 | 36.85 | 37.00 | -29 | 5,290 | -0.55% |
|
| 2018/05/08 | 16 | 37.00 | 0 | 0.00 | 36.75 | 16 | 5,270 | 0.30% |
|
| 2018/05/07 | 15 | 36.07 | 17 | 36.65 | 37.60 | -2 | 5,277 | -0.04% |
|
| 2018/05/04 | 2 | 35.40 | 49 | 35.53 | 35.70 | -47 | 5,201 | -0.90% |
|
| 2018/05/03 | 13 | 34.19 | 16 | 34.13 | 34.00 | -3 | 5,156 | -0.06% |
|
| 2018/05/02 | 0 | 0.00 | 10 | 34.55 | 34.50 | -10 | 5,205 | -0.19% |
|
| 2018/04/30 | 4 | 34.58 | 2 | 35.00 | 34.55 | 2 | 5,241 | 0.04% |
|
| 2018/04/27 | 10 | 33.90 | 0 | 0.00 | 34.85 | 10 | 5,297 | 0.19% |
|
| 2018/04/26 | 2 | 34.50 | 0 | 0.00 | 33.80 | 2 | 5,515 | 0.04% |
|
| 2018/04/24 | 35 | 34.81 | 25 | 34.87 | 34.75 | 10 | 5,727 | 0.17% |
|
| 2018/04/20 | 26 | 36.98 | 0 | 0.00 | 37.00 | 26 | 5,777 | 0.45% |
|
| 2018/04/19 | 0 | 0.00 | 36 | 37.36 | 37.30 | -36 | 5,987 | -0.60% |
|
| 2018/04/18 | 6 | 36.31 | 0 | 0.00 | 36.40 | 6 | 6,067 | 0.10% |
|
| 2018/04/17 | 10 | 36.63 | 20 | 36.30 | 36.30 | -10 | 6,099 | -0.16% |
|
| 2018/04/16 | 0 | 0.00 | 20 | 37.38 | 37.00 | -20 | 6,152 | -0.33% |
|
| 2018/04/11 | 10 | 37.02 | 0 | 0.00 | 37.15 | 10 | 6,673 | 0.15% |
|
| 2018/04/10 | 0 | 0.00 | 12 | 37.38 | 37.25 | -12 | 6,841 | -0.18% |
|
| 2018/04/09 | 12 | 36.75 | 5 | 37.30 | 37.10 | 7 | 7,079 | 0.10% |
|
| 2018/04/03 | 15 | 36.38 | 0 | 0.00 | 36.75 | 15 | 7,122 | 0.21% |
|
| 2018/04/02 | 5 | 36.75 | 0 | 0.00 | 36.65 | 5 | 7,256 | 0.07% |
|
| 2018/03/31 | 10 | 36.70 | 0 | 0.00 | 37.20 | 10 | 7,267 | 0.14% |
|
| 2018/03/29 | 10 | 36.60 | 3 | 36.55 | 36.50 | 7 | 7,513 | 0.09% |
|
| 2018/03/28 | 10 | 36.90 | 20 | 37.40 | 36.80 | -10 | 8,077 | -0.12% |
|
| 2018/03/27 | 1 | 37.45 | 0 | 0.00 | 37.25 | 1 | 8,123 | 0.01% |
|
| 2018/03/26 | 4 | 37.18 | 8 | 37.00 | 37.05 | -4 | 8,120 | -0.05% |
|
| 2018/03/23 | 14 | 37.09 | 2 | 37.00 | 36.85 | 12 | 8,170 | 0.15% |
|
| 2018/03/22 | 25 | 38.33 | 0 | 0.00 | 38.10 | 25 | 8,182 | 0.31% |
|
| 2018/03/21 | 6 | 38.30 | 58 | 38.53 | 38.80 | -52 | 8,104 | -0.64% |
|
| 2018/03/16 | 8 | 37.62 | 1 | 37.75 | 37.50 | 7 | 8,001 | 0.09% |
|
| 2018/03/15 | 1 | 38.20 | 0 | 0.00 | 38.15 | 1 | 8,026 | 0.01% |
|
| 2018/03/14 | 8 | 38.13 | 11 | 38.15 | 38.05 | -3 | 8,103 | -0.04% |
|
| 2018/03/13 | 0 | 0.00 | 1 | 38.00 | 37.90 | -1 | 8,235 | -0.01% |
|
| 2018/03/12 | 31 | 37.98 | 32 | 38.19 | 37.65 | -1 | 8,212 | -0.01% |
|
| 2018/03/09 | 11 | 37.26 | 5 | 37.45 | 37.50 | 6 | 8,187 | 0.07% |
|
| 2018/03/08 | 0 | 0.00 | 27 | 37.64 | 37.60 | -27 | 8,242 | -0.33% |
|
| 2018/03/07 | 15 | 37.28 | 25 | 37.44 | 37.00 | -10 | 8,240 | -0.12% |
|
| 2018/03/06 | 12 | 37.27 | 0 | 0.00 | 37.50 | 12 | 8,285 | 0.14% |
|
| 2018/03/05 | 0 | 0.00 | 5 | 36.80 | 36.60 | -5 | 8,430 | -0.06% |
|
| 2018/03/01 | 0 | 0.00 | 7 | 37.57 | 37.45 | -7 | 8,599 | -0.08% |
|
| 2018/02/27 | 37 | 36.90 | 12 | 37.13 | 36.55 | 25 | 8,566 | 0.29% |
|
| 2018/02/26 | 30 | 37.80 | 0 | 0.00 | 37.20 | 30 | 8,516 | 0.35% |
|
| 2018/02/23 | 20 | 35.96 | 20 | 36.47 | 36.95 | 0 | 8,348 | 0.00% |
|
| 2018/02/22 | 0 | 0.00 | 15 | 35.65 | 35.75 | -15 | 8,360 | -0.18% |
|
| 2018/02/21 | 20 | 35.85 | 26 | 35.98 | 36.00 | -6 | 8,425 | -0.07% |
|
| 2018/02/12 | 1 | 34.90 | 10 | 35.00 | 34.55 | -9 | 8,486 | -0.11% |
|
| 2018/02/09 | 6 | 33.63 | 5 | 34.25 | 34.90 | 1 | 8,485 | 0.01% |
|
| 2018/02/08 | 20 | 35.32 | 4 | 35.40 | 35.30 | 16 | 8,447 | 0.19% |
|
| 2018/02/07 | 26 | 36.06 | 10 | 36.37 | 35.60 | 16 | 8,469 | 0.19% |
|
| 2018/02/06 | 11 | 35.58 | 2 | 36.75 | 35.05 | 9 | 8,389 | 0.11% |
|
| 2018/02/05 | 10 | 36.35 | 12 | 37.70 | 38.00 | -2 | 8,319 | -0.02% |
|
| 2018/02/02 | 2 | 37.60 | 0 | 0.00 | 38.20 | 2 | 8,176 | 0.02% |
|
| 2018/02/01 | 12 | 37.52 | 25 | 37.33 | 37.85 | -13 | 8,059 | -0.16% |
|
| 2018/01/30 | 11 | 35.95 | 10 | 36.15 | 36.00 | 1 | 7,885 | 0.01% |
|
| 2018/01/29 | 4 | 36.94 | 1 | 36.90 | 36.80 | 3 | 7,843 | 0.04% |
|
| 2018/01/26 | 0 | 0.00 | 6 | 36.77 | 36.75 | -6 | 7,745 | -0.08% |
|
| 2018/01/25 | 3 | 36.37 | 0 | 0.00 | 36.30 | 3 | 7,773 | 0.04% |
|
| 2018/01/24 | 2 | 36.25 | 0 | 0.00 | 36.40 | 2 | 7,716 | 0.03% |
|
| 2018/01/23 | 20 | 36.25 | 1 | 36.35 | 36.20 | 19 | 7,677 | 0.25% |
|
| 2018/01/22 | 38 | 36.85 | 24 | 36.94 | 36.50 | 14 | 7,596 | 0.18% |
|
| 2018/01/19 | 0 | 0.00 | 20 | 36.35 | 36.25 | -20 | 7,354 | -0.27% |
|
| 2018/01/18 | 11 | 35.73 | 0 | 0.00 | 35.55 | 11 | 7,177 | 0.15% |
|
| 2018/01/16 | 10 | 36.20 | 3 | 36.07 | 36.05 | 7 | 7,055 | 0.10% |
|
| 2018/01/15 | 15 | 36.42 | 0 | 0.00 | 36.20 | 15 | 6,974 | 0.22% |
|
| 2018/01/12 | 0 | 0.00 | 10 | 35.85 | 35.85 | -10 | 6,763 | -0.15% |
|
| 2018/01/10 | 1 | 35.10 | 7 | 35.15 | 35.00 | -6 | 6,551 | -0.09% |
|
| 2018/01/09 | 11 | 34.54 | 3 | 34.80 | 35.00 | 8 | 6,503 | 0.12% |
|
| 2018/01/08 | 24 | 35.71 | 0 | 0.00 | 34.65 | 24 | 6,354 | 0.38% |
|
| 2018/01/05 | 10 | 34.80 | 11 | 35.24 | 35.20 | -1 | 6,109 | -0.02% |
|
| 2018/01/04 | 2 | 35.20 | 30 | 34.98 | 34.85 | -28 | 5,920 | -0.47% |
|
| 2018/01/03 | 2 | 33.65 | 15 | 34.08 | 34.05 | -13 | 5,727 | -0.23% |
|
| 2018/01/02 | 5 | 32.75 | 25 | 32.84 | 33.40 | -20 | 5,460 | -0.37% |
|