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
元大-中山北路 券商分點個股進出
元大-中山北路 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
|
| 2024/12/11 | 3 | 28.80 | 10 | 28.90 | 28.55 | -7 | 3,188 | -0.22% |
|
| 2024/12/10 | 5 | 29.18 | 127 | 29.00 | 29.00 | -122 | 3,187 | -3.83% |
大賣/鉅額交易
|
| 2024/12/09 | 6 | 30.46 | 39 | 29.54 | 29.35 | -33 | 3,220 | -1.02% |
|
| 2024/12/06 | 55.2 | 31.60 | 20 | 30.97 | 30.60 | 35.2 | 3,240 | 1.09% |
|
| 2024/12/05 | 303 | 33.40 | 124 | 33.04 | 32.50 | 179 | 3,134 | 5.71% |
大買/大賣/鉅額交易
|
| 2024/12/04 | 17 | 31.96 | 16 | 32.52 | 32.75 | 1 | 2,611 | 0.04% |
|
| 2024/12/03 | 2 | 30.95 | 2 | 30.60 | 29.80 | 0 | 2,282 | 0.00% |
|
| 2024/12/02 | 0 | 0.00 | 0.6 | 29.53 | 29.55 | -0.6 | 2,192 | -0.03% |
|
| 2024/11/29 | 1.6 | 31.72 | 14 | 31.71 | 32.00 | -12.4 | 2,032 | -0.61% |
|
| 2024/11/28 | 3 | 30.70 | 4 | 30.58 | 31.05 | -1 | 1,709 | -0.06% |
|
| 2024/11/27 | 3 | 29.98 | 3 | 29.67 | 28.85 | 0 | 1,519 | 0.00% |
|
| 2024/11/26 | 0 | 0.00 | 1 | 29.00 | 28.80 | -1 | 1,364 | -0.07% |
|
| 2024/11/25 | 0.2 | 28.93 | 0 | 0.00 | 28.90 | 0.2 | 1,360 | 0.01% |
|
| 2024/11/07 | 0 | 0.00 | 2 | 28.40 | 28.40 | -2 | 1,457 | -0.14% |
|
| 2024/10/28 | 10 | 30.10 | 10 | 29.75 | 29.75 | 0 | 1,607 | 0.00% |
|
| 2024/10/25 | 5 | 30.40 | 5 | 30.75 | 31.00 | 0 | 1,605 | 0.00% |
|
| 2024/10/24 | 1 | 31.45 | 0 | 0.00 | 30.60 | 1 | 1,595 | 0.06% |
|
| 2024/10/23 | 28 | 32.13 | 21 | 31.74 | 31.45 | 7 | 1,562 | 0.45% |
|
| 2024/10/21 | 9 | 31.39 | 10 | 31.56 | 30.55 | -1 | 1,477 | -0.07% |
|
| 2024/10/18 | 1 | 28.90 | 0 | 0.00 | 28.75 | 1 | 1,413 | 0.07% |
|
| 2024/10/17 | 1 | 27.30 | 0 | 0.00 | 28.90 | 1 | 1,449 | 0.07% |
|
| 2024/10/08 | 7 | 27.65 | 7 | 27.37 | 27.30 | 0 | 2,085 | 0.00% |
|
| 2024/09/27 | 0 | 0.00 | 1 | 28.00 | 27.70 | -1 | 3,293 | -0.03% |
|
| 2024/09/12 | 5 | 26.70 | 5 | 26.30 | 26.30 | 0 | 3,838 | 0.00% |
|
| 2024/09/10 | 0 | 0.00 | 21 | 26.15 | 27.00 | -21 | 3,820 | -0.55% |
|
| 2024/09/09 | 5 | 26.17 | 1 | 26.75 | 26.00 | 4 | 3,770 | 0.11% |
|
| 2024/09/05 | 1 | 24.50 | 0 | 0.00 | 24.30 | 1 | 3,683 | 0.03% |
|
| 2024/08/30 | 1 | 27.30 | 1 | 27.40 | 27.30 | 0 | 3,663 | 0.00% |
|
| 2024/08/29 | 0 | 27.50 | 0 | 0.00 | 27.40 | 0 | 3,659 | 0.00% |
|
| 2024/08/13 | 0 | 0.00 | 1 | 29.20 | 28.55 | -1 | 3,618 | -0.03% |
|
| 2024/08/12 | 0 | 0.00 | 1 | 28.00 | 28.25 | -1 | 3,557 | -0.03% |
|
| 2024/08/09 | 2 | 28.23 | 0 | 0.00 | 28.15 | 2 | 3,521 | 0.06% |
|
| 2024/08/06 | 0 | 0.00 | 1 | 25.30 | 25.40 | -1 | 3,460 | -0.03% |
|
| 2024/08/05 | 0 | 0.00 | 1 | 27.40 | 27.40 | -1 | 3,415 | -0.03% |
|
| 2024/08/02 | 1 | 30.60 | 0 | 0.00 | 30.40 | 1 | 3,392 | 0.03% |
|
| 2024/08/01 | 1 | 31.70 | 0 | 0.00 | 31.70 | 1 | 3,373 | 0.03% |
|
| 2024/07/29 | 4 | 29.60 | 0 | 0.00 | 29.15 | 4 | 3,309 | 0.12% |
|
| 2024/07/26 | 0 | 0.00 | 1 | 30.70 | 30.65 | -1 | 3,277 | -0.03% |
|
| 2024/07/22 | 2 | 31.58 | 7 | 32.33 | 31.25 | -5 | 3,228 | -0.15% |
|
| 2024/07/19 | 2 | 33.65 | 0 | 0.00 | 33.65 | 2 | 3,175 | 0.06% |
|
| 2024/07/18 | 0 | 0.00 | 1 | 33.50 | 35.40 | -1 | 3,127 | -0.03% |
|
| 2024/07/17 | 12.2 | 35.91 | 14 | 35.79 | 35.20 | -1.8 | 3,039 | -0.06% |
|
| 2024/07/16 | 17 | 35.84 | 2 | 35.95 | 35.65 | 15 | 2,927 | 0.51% |
|
| 2024/07/15 | 1 | 33.45 | 6 | 33.53 | 33.45 | -5 | 2,721 | -0.18% |
|
| 2024/07/11 | 13 | 35.93 | 3 | 36.20 | 35.15 | 10 | 2,609 | 0.38% |
|
| 2024/07/10 | 5 | 34.60 | 3 | 34.55 | 33.85 | 2 | 2,451 | 0.08% |
|
| 2024/07/09 | 0 | 0.00 | 2 | 33.55 | 34.65 | -2 | 2,367 | -0.08% |
|
| 2024/07/08 | 2 | 35.40 | 8 | 36.55 | 36.25 | -6 | 2,174 | -0.28% |
|
| 2024/07/05 | 10 | 34.52 | 4 | 34.50 | 35.00 | 6 | 1,956 | 0.31% |
|
| 2024/07/04 | 9 | 32.87 | 23 | 32.78 | 34.45 | -14 | 1,702 | -0.82% |
|
| 2024/07/03 | 0 | 0.00 | 1 | 31.00 | 31.80 | -1 | 1,362 | -0.07% |
|
| 2024/07/02 | 11 | 30.03 | 13 | 29.92 | 29.80 | -2 | 1,204 | -0.17% |
|
| 2024/07/01 | 6 | 29.86 | 1 | 30.50 | 29.50 | 5 | 1,102 | 0.45% |
|
| 2024/06/28 | 0 | 0.00 | 4 | 29.43 | 29.90 | -4 | 947 | -0.42% |
|
| 2024/06/26 | 1 | 28.15 | 5 | 28.45 | 28.15 | -4 | 871 | -0.46% |
|
| 2024/06/25 | 11 | 28.85 | 0 | 0.00 | 28.40 | 11 | 848 | 1.30% |
|
| 2024/06/24 | 2 | 29.45 | 0 | 0.00 | 28.85 | 2 | 756 | 0.26% |
|
| 2024/06/21 | 5 | 27.55 | 0 | 0.00 | 27.70 | 5 | 645 | 0.77% |
|
| 2024/06/20 | 1 | 26.75 | 1 | 26.65 | 26.65 | 0 | 616 | 0.00% |
|
| 2024/06/07 | 1 | 26.35 | 0 | 0.00 | 26.35 | 1 | 690 | 0.14% |
|
| 2024/06/04 | 1 | 25.85 | 0 | 0.00 | 25.85 | 1 | 741 | 0.13% |
|
| 2024/05/21 | 1 | 25.30 | 2 | 25.25 | 25.20 | -1 | 1,745 | -0.06% |
|
| 2024/05/20 | 1 | 25.20 | 0 | 0.00 | 25.20 | 1 | 1,749 | 0.06% |
|
| 2024/05/15 | 1 | 25.40 | 1 | 25.50 | 25.40 | 0 | 1,795 | 0.00% |
|
| 2024/05/08 | 0 | 0.00 | 2 | 26.25 | 26.55 | -2 | 1,839 | -0.11% |
|
| 2024/05/03 | 5 | 27.30 | 5 | 27.09 | 26.40 | 0 | 1,864 | 0.00% |
|
| 2024/04/25 | 1 | 25.15 | 0 | 0.00 | 25.00 | 1 | 2,087 | 0.05% |
|
| 2024/04/18 | 0 | 0.00 | 5 | 25.75 | 25.70 | -5 | 2,187 | -0.23% |
|
| 2024/04/15 | 2 | 26.40 | 0 | 0.00 | 26.40 | 2 | 2,198 | 0.09% |
|
| 2024/04/10 | 0 | 0.00 | 5 | 27.62 | 27.55 | -5 | 2,205 | -0.23% |
|
| 2024/04/08 | 1 | 28.65 | 0 | 0.00 | 28.05 | 1 | 2,197 | 0.05% |
|
| 2024/03/14 | 0 | 0.00 | 2 | 26.78 | 26.70 | -2 | 2,719 | -0.07% |
|
| 2024/03/07 | 5 | 30.70 | 15 | 29.35 | 29.30 | -10 | 2,753 | -0.36% |
|
| 2024/03/06 | 0 | 0.00 | 43 | 30.65 | 30.35 | -43 | 2,728 | -1.58% |
|
| 2024/03/05 | 44 | 31.90 | 46 | 31.77 | 31.00 | -2 | 2,840 | -0.07% |
|
| 2024/03/04 | 8 | 31.50 | 5 | 31.10 | 30.80 | 3 | 2,696 | 0.11% |
|
| 2024/03/01 | 10 | 30.46 | 5 | 30.75 | 30.40 | 5 | 2,585 | 0.19% |
|
| 2024/02/29 | 16 | 29.54 | 2 | 29.05 | 29.90 | 14 | 2,732 | 0.51% |
|
| 2024/02/26 | 0 | 0.00 | 1 | 27.60 | 27.85 | -1 | 2,710 | -0.04% |
|
| 2024/02/23 | 0 | 0.00 | 5 | 27.70 | 27.60 | -5 | 2,818 | -0.18% |
|
| 2024/02/22 | 0 | 0.00 | 3 | 28.00 | 28.10 | -3 | 3,023 | -0.10% |
|
| 2024/02/21 | 1 | 28.30 | 0 | 0.00 | 28.30 | 1 | 3,257 | 0.03% |
|
| 2024/02/19 | 10 | 28.63 | 0 | 0.00 | 28.55 | 10 | 3,386 | 0.30% |
|
| 2024/02/15 | 0 | 0.00 | 1 | 27.20 | 27.95 | -1 | 3,457 | -0.03% |
|
| 2024/02/05 | 2 | 26.65 | 1 | 26.65 | 26.50 | 1 | 3,448 | 0.03% |
|
| 2024/02/02 | 0 | 0.00 | 1 | 27.40 | 27.30 | -1 | 3,436 | -0.03% |
|
| 2024/02/01 | 0 | 0.00 | 4 | 27.65 | 27.50 | -4 | 3,437 | -0.12% |
|
| 2024/01/31 | 3 | 28.05 | 0 | 0.00 | 27.70 | 3 | 3,448 | 0.09% |
|
| 2024/01/30 | 0 | 0.00 | 3 | 27.30 | 27.40 | -3 | 3,442 | -0.09% |
|
| 2024/01/26 | 0 | 0.00 | 10 | 27.65 | 27.65 | -10 | 3,456 | -0.29% |
|
| 2024/01/23 | 13 | 28.98 | 4 | 28.78 | 28.90 | 9 | 3,396 | 0.27% |
|
| 2024/01/19 | 3 | 28.08 | 0 | 0.00 | 27.80 | 3 | 3,231 | 0.09% |
|
| 2024/01/18 | 5 | 27.96 | 4 | 28.05 | 28.10 | 1 | 3,180 | 0.03% |
|
| 2024/01/17 | 2 | 28.20 | 4 | 28.24 | 27.05 | -2 | 3,149 | -0.06% |
|
| 2024/01/09 | 1 | 26.55 | 1 | 26.35 | 26.20 | 0 | 3,025 | 0.00% |
|
| 2024/01/08 | 0 | 0.00 | 1 | 26.90 | 26.65 | -1 | 3,014 | -0.03% |
|
| 2024/01/05 | 3 | 26.70 | 2 | 26.93 | 26.65 | 1 | 3,012 | 0.03% |
|
| 2024/01/04 | 1 | 27.05 | 1 | 26.75 | 26.60 | 0 | 3,007 | 0.00% |
|
| 2024/01/02 | 3 | 27.70 | 0 | 0.00 | 27.90 | 3 | 2,996 | 0.10% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 27.35 | 27.45 | -1 | 2,990 | -0.03% |
|
| 2023/12/28 | 1 | 27.45 | 1 | 27.70 | 27.35 | 0 | 2,983 | 0.00% |
|
| 2023/12/27 | 1 | 27.85 | 0 | 0.00 | 27.55 | 1 | 2,974 | 0.03% |
|
| 2023/12/26 | 8 | 27.97 | 1 | 27.50 | 28.00 | 7 | 2,961 | 0.24% |
|
| 2023/12/25 | 0 | 0.00 | 1 | 27.40 | 27.25 | -1 | 2,949 | -0.03% |
|
| 2023/12/22 | 1 | 27.70 | 1 | 28.15 | 27.50 | 0 | 2,938 | 0.00% |
|
| 2023/12/21 | 1 | 27.80 | 1 | 28.00 | 27.85 | 0 | 2,923 | 0.00% |
|
| 2023/12/20 | 2 | 27.93 | 1 | 28.15 | 28.00 | 1 | 2,909 | 0.03% |
|
| 2023/12/18 | 2 | 28.45 | 0 | 0.00 | 28.15 | 2 | 2,869 | 0.07% |
|
| 2023/12/15 | 7 | 29.20 | 5.3 | 29.38 | 29.10 | 1.7 | 2,830 | 0.06% |
|
| 2023/12/14 | 15.2 | 30.35 | 16 | 30.59 | 31.10 | -0.8 | 2,676 | -0.03% |
|
| 2023/12/13 | 22 | 28.10 | 0 | 0.00 | 28.30 | 22 | 2,368 | 0.93% |
|
| 2023/12/12 | 7 | 29.23 | 0 | 0.00 | 28.70 | 7 | 2,350 | 0.30% |
|
| 2023/12/07 | 2 | 28.80 | 0 | 0.00 | 28.75 | 2 | 2,312 | 0.09% |
|
| 2023/12/06 | 4 | 29.51 | 2 | 29.63 | 29.40 | 2 | 2,286 | 0.09% |
|
| 2023/12/05 | 2 | 29.10 | 5 | 29.08 | 29.05 | -3 | 2,263 | -0.13% |
|
| 2023/12/04 | 1 | 29.20 | 4 | 29.65 | 29.20 | -3 | 2,237 | -0.13% |
|
| 2023/12/01 | 2 | 30.05 | 4 | 29.93 | 29.90 | -2 | 2,198 | -0.09% |
|
| 2023/11/30 | 24 | 30.47 | 20 | 31.13 | 30.25 | 4 | 2,161 | 0.19% |
|
| 2023/11/29 | 3 | 29.87 | 5 | 30.09 | 30.05 | -2 | 2,000 | -0.10% |
|
| 2023/11/27 | 37 | 30.79 | 2 | 30.55 | 29.55 | 35 | 1,853 | 1.89% |
|
| 2023/11/24 | 0 | 0.00 | 1 | 31.55 | 31.55 | -1 | 1,520 | -0.07% |
|
| 2023/11/22 | 0 | 0.00 | 5 | 29.55 | 29.35 | -5 | 1,313 | -0.38% |
|
| 2023/11/21 | 1 | 29.50 | 5 | 29.47 | 29.35 | -4 | 1,201 | -0.33% |
|
| 2023/11/20 | 5.1 | 28.34 | 24 | 28.34 | 29.35 | -18.9 | 985 | -1.92% |
|
| 2023/11/17 | 1 | 26.15 | 7 | 26.19 | 26.70 | -6 | 739 | -0.81% |
|
| 2023/11/16 | 1 | 24.05 | 2 | 24.35 | 24.30 | -1 | 608 | -0.16% |
|
| 2023/11/15 | 10 | 24.89 | 1 | 24.50 | 24.35 | 9 | 598 | 1.50% |
|
| 2023/11/14 | 2 | 24.13 | 12 | 24.29 | 24.55 | -10 | 550 | -1.82% |
|
| 2023/11/08 | 0 | 0.00 | 1 | 24.20 | 24.00 | -1 | 518 | -0.19% |
|
| 2023/09/18 | 1 | 24.10 | 4 | 24.05 | 23.90 | -3 | 578 | -0.52% |
|
| 2023/09/13 | 1 | 23.90 | 0 | 0.00 | 23.90 | 1 | 611 | 0.16% |
|
| 2023/09/12 | 1 | 23.50 | 0 | 0.00 | 23.50 | 1 | 649 | 0.15% |
|
| 2023/09/06 | 0 | 0.00 | 1 | 24.20 | 23.80 | -1 | 698 | -0.14% |
|
| 2023/08/30 | 0 | 0.00 | 3 | 22.50 | 22.50 | -3 | 660 | -0.45% |
|
| 2023/08/17 | 0 | 0.00 | 0 | 21.85 | 21.95 | 0 | 723 | 0.00% |
|
| 2023/08/16 | 0 | 22.15 | 0 | 21.95 | 21.85 | 0 | 722 | 0.00% |
|
| 2023/08/15 | 0 | 21.99 | 2 | 22.13 | 22.20 | -2 | 718 | -0.28% |
|
| 2023/07/26 | 7 | 19.94 | 1 | 19.80 | 19.90 | 6 | 975 | 0.62% |
|
| 2023/07/25 | 1 | 20.60 | 0 | 0.00 | 20.50 | 1 | 1,036 | 0.10% |
|
| 2023/07/18 | 2 | 21.00 | 0 | 0.00 | 21.05 | 2 | 1,059 | 0.19% |
|
| 2023/07/14 | 5 | 21.00 | 0 | 0.00 | 21.35 | 5 | 1,076 | 0.46% |
|
| 2023/07/03 | 0 | 0.00 | 1 | 23.70 | 23.60 | -1 | 1,400 | -0.07% |
|
| 2023/06/19 | 0 | 0.00 | 1 | 24.60 | 24.55 | -1 | 1,357 | -0.07% |
|
| 2023/06/16 | 0 | 0.00 | 3 | 25.00 | 25.80 | -3 | 1,322 | -0.23% |
|
| 2023/06/15 | 1 | 23.75 | 2 | 24.10 | 24.95 | -1 | 1,265 | -0.08% |
|
| 2023/06/08 | 3 | 23.47 | 2 | 23.15 | 23.15 | 1 | 1,189 | 0.08% |
|
| 2023/06/07 | 1 | 24.30 | 1 | 24.35 | 24.30 | 0 | 1,175 | 0.00% |
|
| 2023/05/19 | 5 | 23.40 | 5 | 22.70 | 22.60 | 0 | 1,084 | 0.00% |
|
| 2023/05/08 | 1 | 25.15 | 0 | 0.00 | 23.55 | 1 | 1,021 | 0.10% |
|
| 2023/05/05 | 1 | 24.30 | 6 | 24.55 | 24.35 | -5 | 924 | -0.54% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 24.20 | 24.00 | -1 | 634 | -0.16% |
|
| 2023/04/13 | 5 | 23.78 | 19 | 23.77 | 23.90 | -14 | 555 | -2.52% |
|
| 2023/04/12 | 5 | 21.71 | 0 | 0.00 | 22.15 | 5 | 410 | 1.22% |
|
| 2023/04/11 | 10 | 20.75 | 0 | 0.00 | 20.85 | 10 | 354 | 2.82% |
|
| 2023/03/20 | 0 | 17.95 | 0 | 0.00 | 17.95 | 0 | 267 | 0.00% |
|
| 2023/03/09 | 1 | 18.90 | 0 | 0.00 | 18.80 | 1 | 345 | 0.29% |
|
| 2023/03/08 | 4 | 19.10 | 4 | 19.00 | 19.00 | 0 | 343 | 0.00% |
|
| 2023/02/20 | 0 | 0.00 | 5 | 17.85 | 17.80 | -5 | 317 | -1.58% |
|
| 2023/02/17 | 5 | 17.88 | 0 | 0.00 | 17.60 | 5 | 318 | 1.57% |
|
| 2022/12/15 | 10 | 17.45 | 0 | 0.00 | 17.40 | 10 | 458 | 2.18% |
|
| 2022/11/28 | 0 | 16.50 | 0 | 0.00 | 15.05 | 0 | 340 | 0.00% |
|
| 2022/11/21 | 0 | 0.00 | 1 | 15.10 | 15.10 | -1 | 342 | -0.29% |
|
| 2022/11/17 | 0 | 0.00 | 3 | 15.45 | 15.45 | -3 | 344 | -0.87% |
|
| 2022/11/02 | 3 | 14.40 | 0 | 0.00 | 14.35 | 3 | 311 | 0.96% |
|
| 2022/10/28 | 5 | 13.80 | 5 | 13.55 | 13.55 | 0 | 299 | 0.00% |
|
| 2022/09/28 | 0 | 0.00 | 1 | 13.70 | 13.10 | -1 | 202 | -0.49% |
|
| 2022/06/02 | 1 | 23.30 | 0 | 0.00 | 23.20 | 1 | 321 | 0.31% |
|
| 2022/05/10 | 0 | 0.00 | 3 | 21.80 | 22.00 | -3 | 470 | -0.64% |
|
| 2022/04/19 | 0 | 0.00 | 1 | 23.15 | 22.90 | -1 | 736 | -0.14% |
|
| 2022/04/18 | 1 | 22.85 | 0 | 0.00 | 22.85 | 1 | 773 | 0.13% |
|
| 2022/04/11 | 0 | 24.80 | 0 | 0.00 | 24.00 | 0 | 1,212 | 0.00% |
|
| 2022/04/08 | 0 | 25.00 | 0 | 0.00 | 24.80 | 0 | 1,321 | 0.00% |
|
| 2022/04/07 | 0.2 | 24.95 | 0 | 0.00 | 24.50 | 0.2 | 1,384 | 0.01% |
|
| 2022/04/01 | 0.1 | 25.35 | 0 | 0.00 | 25.40 | 0.1 | 1,407 | 0.00% |
|
| 2022/03/31 | 0 | 0.00 | 2 | 26.15 | 25.65 | -2 | 1,444 | -0.14% |
|
| 2022/03/28 | 1 | 25.80 | 1 | 25.95 | 25.90 | 0 | 1,478 | 0.00% |
|
| 2022/03/11 | 2 | 26.10 | 0 | 0.00 | 26.00 | 2 | 2,111 | 0.09% |
|
| 2022/03/08 | 0.3 | 25.00 | 0 | 0.00 | 24.90 | 0.3 | 2,271 | 0.01% |
|
| 2022/03/07 | 0.5 | 26.30 | 0 | 0.00 | 26.05 | 0.5 | 2,341 | 0.02% |
|
| 2022/03/04 | 3 | 28.00 | 0 | 0.00 | 27.55 | 3 | 2,336 | 0.13% |
|
| 2022/02/17 | 0 | 0.00 | 16 | 30.50 | 29.00 | -16 | 2,500 | -0.64% |
|
| 2022/02/16 | 1 | 29.00 | 0 | 0.00 | 29.05 | 1 | 2,464 | 0.04% |
|
| 2022/02/11 | 0 | 0.00 | 5 | 29.20 | 29.20 | -5 | 2,451 | -0.20% |
|
| 2022/01/19 | 1 | 29.30 | 1 | 29.60 | 29.45 | 0 | 2,508 | 0.00% |
|
| 2022/01/18 | 17 | 30.13 | 0.1 | 30.50 | 29.85 | 16.9 | 2,501 | 0.68% |
|
| 2022/01/14 | 5 | 29.00 | 0 | 0.00 | 29.20 | 5 | 2,401 | 0.21% |
|
| 2022/01/13 | 3 | 30.00 | 9 | 30.15 | 30.00 | -6 | 2,390 | -0.25% |
|
| 2022/01/12 | 0 | 0.00 | 3.1 | 29.98 | 29.70 | -3.1 | 2,359 | -0.13% |
|
| 2022/01/11 | 1 | 28.85 | 39 | 29.45 | 28.80 | -38 | 2,310 | -1.64% |
|
| 2022/01/10 | 0 | 0.00 | 3 | 30.20 | 30.10 | -3 | 2,272 | -0.13% |
|
| 2022/01/07 | 13 | 31.24 | 6 | 30.58 | 30.55 | 7 | 2,254 | 0.31% |
|
| 2022/01/06 | 4 | 31.40 | 1 | 31.10 | 31.60 | 3 | 2,197 | 0.14% |
|
| 2022/01/05 | 19 | 31.37 | 8 | 31.58 | 31.60 | 11 | 2,078 | 0.53% |
|
| 2022/01/04 | 0 | 0.00 | 5 | 30.99 | 30.80 | -5 | 1,959 | -0.26% |
|
| 2022/01/03 | 1.2 | 31.00 | 0 | 0.00 | 30.15 | 1.2 | 1,846 | 0.06% |
|
| 2021/12/29 | 1 | 29.25 | 0 | 0.00 | 29.70 | 1 | 1,691 | 0.06% |
|
| 2021/12/28 | 6 | 29.38 | 0 | 0.00 | 29.30 | 6 | 1,690 | 0.35% |
|
| 2021/12/27 | 2 | 28.70 | 10 | 29.42 | 29.50 | -8 | 1,694 | -0.47% |
|
| 2021/12/24 | 1 | 28.25 | 9 | 28.26 | 28.15 | -8 | 1,674 | -0.48% |
|
| 2021/12/21 | 10 | 28.91 | 0 | 0.00 | 28.70 | 10 | 1,672 | 0.60% |
|
| 2021/12/20 | 20 | 29.79 | 0 | 0.00 | 29.15 | 20 | 1,659 | 1.21% |
|
| 2021/12/16 | 5 | 29.84 | 19 | 30.69 | 29.80 | -14 | 1,572 | -0.89% |
|
| 2021/12/15 | 26 | 29.02 | 2 | 29.35 | 29.50 | 24 | 1,368 | 1.75% |
|
| 2021/12/14 | 5 | 28.58 | 6 | 28.18 | 27.90 | -1 | 1,224 | -0.08% |
|
| 2021/12/07 | 1 | 28.70 | 0 | 0.00 | 28.10 | 1 | 1,156 | 0.09% |
|
| 2021/12/03 | 2 | 27.45 | 1 | 27.75 | 27.55 | 1 | 1,054 | 0.09% |
|
| 2021/12/02 | 1 | 28.45 | 2 | 28.28 | 27.10 | -1 | 1,050 | -0.10% |
|
| 2021/12/01 | 1 | 26.65 | 7 | 26.49 | 27.10 | -6 | 965 | -0.62% |
|
| 2021/11/29 | 2 | 24.98 | 0 | 0.00 | 25.10 | 2 | 943 | 0.21% |
|
| 2021/11/26 | 1 | 25.80 | 0 | 0.00 | 25.20 | 1 | 957 | 0.10% |
|
| 2021/11/25 | 5 | 26.60 | 5 | 26.35 | 26.30 | 0 | 1,030 | 0.00% |
|
| 2021/11/24 | 1 | 26.00 | 2 | 26.88 | 26.35 | -1 | 1,040 | -0.10% |
|
| 2021/11/23 | 5 | 26.60 | 0 | 0.00 | 26.20 | 5 | 1,029 | 0.49% |
|
| 2021/11/18 | 0 | 0.00 | 1 | 25.75 | 25.95 | -1 | 1,165 | -0.09% |
|
| 2021/10/28 | 1 | 25.00 | 0 | 0.00 | 25.00 | 1 | 1,854 | 0.05% |
|
| 2021/10/14 | 0 | 0.00 | 2 | 22.98 | 23.05 | -2 | 3,139 | -0.06% |
|
| 2021/10/07 | 0 | 0.00 | 2 | 23.75 | 23.90 | -2 | 3,266 | -0.06% |
|
| 2021/10/01 | 0 | 25.15 | 0 | 0.00 | 23.90 | 0 | 3,759 | 0.00% |
|
| 2021/09/29 | 0 | 0.00 | 1 | 24.60 | 24.60 | -1 | 4,239 | -0.02% |
|
| 2021/09/24 | 2 | 26.90 | 0 | 0.00 | 26.65 | 2 | 4,530 | 0.04% |
|
| 2021/09/13 | 1 | 27.80 | 1 | 27.35 | 27.40 | 0 | 5,184 | 0.00% |
|
| 2021/09/06 | 2 | 28.00 | 0 | 0.00 | 27.80 | 2 | 5,437 | 0.04% |
|
| 2021/08/31 | 1 | 29.50 | 1 | 29.60 | 29.50 | 0 | 5,349 | 0.00% |
|
| 2021/08/26 | 2 | 29.50 | 3 | 29.43 | 29.60 | -1 | 5,223 | -0.02% |
|
| 2021/08/25 | 2 | 28.30 | 0 | 0.00 | 28.30 | 2 | 5,125 | 0.04% |
|
| 2021/08/23 | 5 | 26.80 | 8 | 27.89 | 29.35 | -3 | 5,066 | -0.06% |
|
| 2021/08/20 | 0 | 0.00 | 7 | 27.20 | 26.85 | -7 | 4,939 | -0.14% |
|
| 2021/08/19 | 1 | 24.80 | 0 | 0.00 | 25.00 | 1 | 4,621 | 0.02% |
|
| 2021/08/17 | 1 | 24.75 | 0 | 0.00 | 24.75 | 1 | 4,635 | 0.02% |
|
| 2021/08/11 | 1 | 28.30 | 1 | 29.00 | 28.10 | 0 | 4,619 | 0.00% |
|
| 2021/08/10 | 0 | 0.00 | 5 | 29.11 | 28.80 | -5 | 4,625 | -0.11% |
|
| 2021/08/06 | 0 | 0.00 | 3 | 31.15 | 30.85 | -3 | 4,657 | -0.06% |
|
| 2021/08/05 | 4 | 30.64 | 0 | 0.00 | 30.50 | 4 | 4,652 | 0.09% |
|
| 2021/08/04 | 0 | 0.00 | 1 | 30.50 | 30.05 | -1 | 4,713 | -0.02% |
|
| 2021/08/03 | 1 | 30.85 | 0 | 30.00 | 29.90 | 1 | 4,758 | 0.02% |
|
| 2021/08/02 | 0 | 0.00 | 4 | 29.89 | 29.80 | -4 | 4,755 | -0.08% |
|
| 2021/07/30 | 1 | 30.35 | 0 | 0.00 | 30.10 | 1 | 4,762 | 0.02% |
|
| 2021/07/29 | 1 | 30.55 | 0 | 0.00 | 30.70 | 1 | 4,761 | 0.02% |
|
| 2021/07/28 | 2 | 30.13 | 6 | 30.38 | 30.30 | -4 | 4,754 | -0.08% |
|
| 2021/07/27 | 25 | 35.03 | 2 | 33.28 | 32.80 | 23 | 4,728 | 0.49% |
|
| 2021/07/26 | 4 | 34.35 | 4 | 35.19 | 36.10 | 0 | 4,616 | 0.00% |
|
| 2021/07/22 | 7 | 33.50 | 5 | 34.07 | 32.70 | 2 | 4,646 | 0.04% |
|
| 2021/07/21 | 5 | 32.41 | 10 | 32.42 | 32.75 | -5 | 4,401 | -0.11% |
|
| 2021/07/19 | 3 | 31.30 | 1 | 31.50 | 31.45 | 2 | 4,328 | 0.05% |
|
| 2021/07/16 | 4 | 31.31 | 10 | 31.10 | 31.20 | -6 | 4,467 | -0.13% |
|
| 2021/07/15 | 3 | 30.80 | 0 | 0.00 | 30.80 | 3 | 4,522 | 0.07% |
|
| 2021/07/14 | 0 | 0.00 | 15 | 30.75 | 30.30 | -15 | 4,629 | -0.32% |
|
| 2021/07/13 | 3 | 32.67 | 1 | 32.30 | 31.95 | 2 | 4,692 | 0.04% |
|
| 2021/07/12 | 16 | 33.49 | 5 | 33.42 | 33.10 | 11 | 4,647 | 0.24% |
|
| 2021/07/09 | 6 | 32.63 | 3 | 32.40 | 32.75 | 3 | 4,531 | 0.07% |
|
| 2021/07/08 | 7 | 32.58 | 10 | 32.94 | 32.30 | -3 | 4,599 | -0.07% |
|
| 2021/07/07 | 7 | 33.61 | 5 | 33.36 | 32.70 | 2 | 4,717 | 0.04% |
|
| 2021/07/06 | 18 | 29.85 | 14 | 29.97 | 32.25 | 4 | 4,541 | 0.09% |
|
| 2021/07/02 | 0 | 0.00 | 2 | 29.75 | 29.25 | -2 | 5,060 | -0.04% |
|
| 2021/07/01 | 3 | 32.13 | 3 | 29.70 | 29.70 | 0 | 5,316 | 0.00% |
|
| 2021/06/30 | 5 | 31.51 | 2 | 31.23 | 32.25 | 3 | 5,191 | 0.06% |
|
| 2021/06/29 | 11 | 28.88 | 10 | 28.75 | 29.35 | 1 | 4,807 | 0.02% |
|
| 2021/06/21 | 5 | 25.45 | 5 | 25.60 | 25.30 | 0 | 4,753 | 0.00% |
|
| 2021/06/18 | 0 | 0.00 | 3 | 26.90 | 27.00 | -3 | 4,924 | -0.06% |
|
| 2021/06/17 | 1 | 27.85 | 0 | 0.00 | 27.50 | 1 | 5,214 | 0.02% |
|
| 2021/06/16 | 0 | 0.00 | 1 | 26.75 | 26.25 | -1 | 5,177 | -0.02% |
|
| 2021/06/15 | 11 | 28.10 | 0 | 0.00 | 27.80 | 11 | 5,129 | 0.21% |
|
| 2021/06/11 | 1 | 26.60 | 1 | 26.30 | 25.80 | 0 | 5,047 | 0.00% |
|
| 2021/06/08 | 0 | 0.00 | 1 | 26.20 | 25.85 | -1 | 5,163 | -0.02% |
|
| 2021/06/03 | 1 | 26.40 | 1 | 26.60 | 26.40 | 0 | 5,246 | 0.00% |
|
| 2021/06/01 | 0 | 0.00 | 1 | 27.00 | 26.80 | -1 | 5,325 | -0.02% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 26.45 | 26.30 | -1 | 5,412 | -0.02% |
|
| 2021/05/26 | 1 | 26.00 | 0 | 0.00 | 26.10 | 1 | 5,431 | 0.02% |
|
| 2021/05/25 | 0 | 0.00 | 1 | 25.40 | 25.70 | -1 | 5,471 | -0.02% |
|
| 2021/05/17 | 0 | 0.00 | 2 | 22.30 | 22.25 | -2 | 5,881 | -0.03% |
|
| 2021/05/14 | 4 | 25.54 | 3 | 25.17 | 24.70 | 1 | 5,865 | 0.02% |
|
| 2021/05/13 | 2 | 24.45 | 2 | 24.65 | 24.65 | 0 | 5,826 | 0.00% |
|
| 2021/05/12 | 5 | 25.40 | 6 | 24.60 | 24.40 | -1 | 5,798 | -0.02% |
|
| 2021/05/07 | 1 | 30.85 | 0 | 30.70 | 30.55 | 1 | 5,705 | 0.02% |
|
| 2021/05/06 | 1 | 30.00 | 1 | 30.20 | 29.60 | 0 | 5,670 | 0.00% |
|
| 2021/05/05 | 0 | 0.00 | 1 | 30.50 | 29.40 | -1 | 5,672 | -0.02% |
|
| 2021/05/04 | 0 | 0.00 | 2 | 29.50 | 29.50 | -2 | 5,691 | -0.04% |
|
| 2021/05/03 | 1 | 32.55 | 12 | 32.84 | 31.85 | -11 | 5,740 | -0.19% |
|
| 2021/04/29 | 20 | 35.77 | 9 | 35.66 | 34.60 | 11 | 5,698 | 0.19% |
|
| 2021/04/28 | 2 | 33.60 | 16 | 34.75 | 34.45 | -14 | 5,413 | -0.26% |
|
| 2021/04/27 | 1 | 34.15 | 0 | 0.00 | 33.60 | 1 | 5,419 | 0.02% |
|
| 2021/04/26 | 2 | 33.78 | 2 | 33.85 | 34.15 | 0 | 5,582 | 0.00% |
|
| 2021/04/22 | 17 | 34.18 | 1 | 32.00 | 32.00 | 16 | 5,604 | 0.29% |
|
| 2021/04/21 | 0 | 0.00 | 14 | 34.38 | 34.95 | -14 | 5,600 | -0.25% |
|
| 2021/04/20 | 3 | 33.95 | 8.1 | 34.44 | 34.05 | -5.1 | 5,842 | -0.09% |
|
| 2021/04/19 | 0 | 34.40 | 10 | 33.79 | 33.50 | -10 | 5,816 | -0.17% |
|
| 2021/04/16 | 0 | 33.00 | 0 | 0.00 | 32.90 | 0 | 5,897 | 0.00% |
|
| 2021/04/15 | 7 | 33.04 | 0 | 0.00 | 32.60 | 7 | 6,263 | 0.11% |
|
| 2021/04/14 | 9 | 32.01 | 7 | 32.13 | 32.75 | 2 | 6,238 | 0.03% |
|
| 2021/04/13 | 45 | 33.82 | 56 | 33.92 | 33.00 | -11 | 6,173 | -0.18% |
|
| 2021/04/12 | 20 | 33.73 | 23 | 33.55 | 33.10 | -3 | 6,227 | -0.05% |
|
| 2021/04/09 | 22.1 | 32.17 | 22 | 31.48 | 32.00 | 0.1 | 6,076 | 0.00% |
|
| 2021/04/08 | 21 | 30.72 | 15 | 30.81 | 31.70 | 6 | 5,800 | 0.10% |
|
| 2021/04/07 | 6 | 28.38 | 11 | 28.56 | 28.85 | -5 | 5,687 | -0.09% |
|
| 2021/04/06 | 4 | 26.84 | 0 | 0.00 | 26.80 | 4 | 5,731 | 0.07% |
|
| 2021/04/01 | 0 | 0.00 | 1 | 25.95 | 25.85 | -1 | 5,708 | -0.02% |
|
| 2021/03/30 | 0 | 0.00 | 1 | 26.00 | 26.00 | -1 | 6,172 | -0.02% |
|
| 2021/03/29 | 0 | 0.00 | 1 | 26.10 | 26.00 | -1 | 6,172 | -0.02% |
|
| 2021/03/23 | 3 | 26.88 | 1 | 27.75 | 26.45 | 2 | 6,165 | 0.03% |
|
| 2021/03/22 | 2 | 27.15 | 1 | 27.15 | 28.65 | 1 | 5,975 | 0.02% |
|
| 2021/03/16 | 5 | 25.95 | 0 | 0.00 | 25.85 | 5 | 5,840 | 0.09% |
|
| 2021/03/15 | 3 | 25.55 | 3 | 25.75 | 26.00 | 0 | 5,977 | 0.00% |
|
| 2021/03/11 | 2 | 26.10 | 2 | 26.13 | 25.70 | 0 | 6,045 | 0.00% |
|
| 2021/03/10 | 0 | 0.00 | 1 | 25.15 | 25.05 | -1 | 6,093 | -0.02% |
|
| 2021/03/04 | 2 | 26.00 | 1 | 26.05 | 25.65 | 1 | 6,249 | 0.02% |
|
| 2021/03/03 | 0 | 0.00 | 11 | 25.06 | 26.35 | -11 | 6,270 | -0.18% |
|
| 2021/03/02 | 0 | 0.00 | 24 | 25.64 | 25.30 | -24 | 6,389 | -0.38% |
|
| 2021/02/26 | 2 | 25.35 | 0 | 0.00 | 25.85 | 2 | 6,879 | 0.03% |
|
| 2021/02/25 | 24 | 26.23 | 1 | 26.00 | 25.95 | 23 | 7,034 | 0.33% |
|
| 2021/02/24 | 30 | 26.40 | 30 | 27.15 | 26.50 | 0 | 7,103 | 0.00% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 26.30 | 26.30 | -1 | 7,102 | -0.01% |
|
| 2021/02/22 | 4 | 26.48 | 3 | 26.60 | 26.45 | 1 | 7,100 | 0.01% |
|
| 2021/02/19 | 5 | 25.87 | 1 | 26.20 | 26.00 | 4 | 7,016 | 0.06% |
|
| 2021/02/18 | 0 | 0.00 | 10 | 25.95 | 25.90 | -10 | 6,987 | -0.14% |
|
| 2021/02/02 | 10 | 24.05 | 1 | 23.90 | 24.05 | 9 | 7,107 | 0.13% |
|
| 2021/02/01 | 2 | 23.53 | 0 | 0.00 | 23.50 | 2 | 7,186 | 0.03% |
|
| 2021/01/29 | 20 | 24.70 | 0 | 24.80 | 23.50 | 20 | 7,266 | 0.28% |
|
| 2021/01/27 | 0 | 0.00 | 8 | 24.80 | 25.20 | -8 | 7,383 | -0.11% |
|
| 2021/01/25 | 9 | 25.92 | 0 | 0.00 | 25.70 | 9 | 7,556 | 0.12% |
|
| 2021/01/22 | 0 | 0.00 | 1 | 25.25 | 25.00 | -1 | 7,476 | -0.01% |
|
| 2021/01/21 | 2 | 25.18 | 3 | 24.98 | 25.05 | -1 | 7,460 | -0.01% |
|
| 2021/01/20 | 0 | 0.00 | 5 | 25.00 | 24.90 | -5 | 7,464 | -0.07% |
|
| 2021/01/19 | 7 | 27.16 | 0 | 0.00 | 26.10 | 7 | 7,408 | 0.09% |
|
| 2021/01/18 | 2 | 25.20 | 0 | 0.00 | 25.45 | 2 | 7,281 | 0.03% |
|
| 2021/01/15 | 1 | 25.80 | 10 | 26.20 | 26.05 | -9 | 7,267 | -0.12% |
|
| 2021/01/14 | 11 | 25.97 | 0 | 0.00 | 26.40 | 11 | 7,215 | 0.15% |
|
| 2021/01/13 | 1 | 26.15 | 1 | 26.45 | 25.60 | 0 | 7,113 | 0.00% |
|
| 2021/01/11 | 1 | 25.65 | 1 | 25.90 | 25.65 | 0 | 6,838 | 0.00% |
|
| 2021/01/08 | 12 | 25.29 | 13 | 25.55 | 26.65 | -1 | 6,764 | -0.01% |
|
| 2021/01/07 | 1 | 24.30 | 1 | 24.25 | 24.25 | 0 | 6,493 | 0.00% |
|
| 2021/01/06 | 1 | 23.60 | 10 | 23.40 | 23.70 | -9 | 7,239 | -0.12% |
|
| 2021/01/05 | 2 | 25.53 | 0 | 0.00 | 25.00 | 2 | 7,457 | 0.03% |
|
| 2020/12/31 | 0 | 0.00 | 3 | 23.70 | 23.70 | -3 | 7,283 | -0.04% |
|
| 2020/12/30 | 6 | 24.60 | 2 | 24.20 | 24.55 | 4 | 7,218 | 0.06% |
|
| 2020/12/29 | 13 | 23.34 | 20 | 24.09 | 23.50 | -7 | 7,028 | -0.10% |
|
| 2020/12/28 | 4 | 22.48 | 0 | 0.00 | 22.60 | 4 | 6,729 | 0.06% |
|
| 2020/12/25 | 17 | 23.55 | 7 | 22.50 | 22.30 | 10 | 6,908 | 0.14% |
|
| 2020/12/23 | 7 | 20.94 | 7 | 21.31 | 21.25 | 0 | 6,463 | 0.00% |
|
| 2020/12/22 | 0 | 0.00 | 4 | 21.38 | 20.70 | -4 | 6,451 | -0.06% |
|
| 2020/12/21 | 1 | 21.30 | 0 | 0.00 | 21.50 | 1 | 6,434 | 0.02% |
|
| 2020/12/18 | 1 | 21.80 | 1 | 21.90 | 21.80 | 0 | 6,426 | 0.00% |
|
| 2020/12/17 | 0 | 0.00 | 3 | 22.15 | 22.15 | -3 | 6,450 | -0.05% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 22.05 | 22.00 | -1 | 6,449 | -0.02% |
|
| 2020/12/15 | 2 | 21.68 | 0 | 0.00 | 21.50 | 2 | 6,432 | 0.03% |
|
| 2020/12/11 | 5 | 22.40 | 7 | 22.07 | 21.30 | -2 | 6,299 | -0.03% |
|
| 2020/12/10 | 1 | 22.15 | 0 | 0.00 | 22.30 | 1 | 6,243 | 0.02% |
|
| 2020/12/09 | 15 | 23.04 | 8 | 23.13 | 22.75 | 7 | 6,177 | 0.11% |
|
| 2020/12/08 | 0 | 0.00 | 23 | 22.07 | 22.00 | -23 | 5,965 | -0.39% |
|
| 2020/12/07 | 0 | 0.00 | 22 | 21.91 | 22.40 | -22 | 5,928 | -0.37% |
|
| 2020/12/04 | 2 | 22.50 | 62 | 22.34 | 22.55 | -60 | 5,851 | -1.03% |
|
| 2020/12/03 | 8 | 22.14 | 3 | 22.25 | 22.00 | 5 | 5,739 | 0.09% |
|
| 2020/12/01 | 2 | 22.08 | 3 | 22.20 | 22.20 | -1 | 5,575 | -0.02% |
|
| 2020/11/30 | 3 | 21.95 | 0 | 0.00 | 21.80 | 3 | 5,541 | 0.05% |
|
| 2020/11/26 | 15 | 22.52 | 15 | 22.67 | 22.50 | 0 | 5,370 | 0.00% |
|
| 2020/11/25 | 16 | 22.27 | 2 | 23.35 | 22.10 | 14 | 5,215 | 0.27% |
|
| 2020/11/24 | 0 | 0.00 | 5 | 23.01 | 23.35 | -5 | 4,704 | -0.11% |
|
| 2020/11/23 | 1 | 20.70 | 1 | 21.25 | 21.25 | 0 | 4,534 | 0.00% |
|
| 2020/11/20 | 7 | 20.31 | 18 | 20.40 | 20.10 | -11 | 4,410 | -0.25% |
|
| 2020/11/19 | 4 | 19.48 | 9 | 19.63 | 19.35 | -5 | 4,256 | -0.12% |
|
| 2020/11/18 | 0 | 0.00 | 7 | 19.11 | 19.30 | -7 | 4,199 | -0.17% |
|
| 2020/11/17 | 4 | 18.85 | 5 | 19.09 | 18.70 | -1 | 4,173 | -0.02% |
|
| 2020/11/16 | 5 | 19.15 | 0 | 0.00 | 18.95 | 5 | 4,179 | 0.12% |
|
| 2020/11/12 | 13 | 19.25 | 4 | 18.95 | 18.60 | 9 | 4,142 | 0.22% |
|
| 2020/11/11 | 1 | 20.10 | 0 | 0.00 | 20.10 | 1 | 4,039 | 0.02% |
|
| 2020/11/10 | 6 | 20.00 | 6 | 20.10 | 20.00 | 0 | 3,978 | 0.00% |
|
| 2020/11/09 | 2 | 20.05 | 2 | 20.15 | 20.15 | 0 | 3,899 | 0.00% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 19.40 | 19.45 | -1 | 3,748 | -0.03% |
|
| 2020/11/04 | 3 | 19.40 | 0 | 0.00 | 19.55 | 3 | 3,770 | 0.08% |
|
| 2020/11/03 | 32 | 19.66 | 44 | 19.88 | 19.60 | -12 | 3,636 | -0.33% |
|
| 2020/10/29 | 1 | 18.75 | 1 | 18.90 | 18.90 | 0 | 3,321 | 0.00% |
|
| 2020/10/28 | 2 | 19.40 | 2 | 19.50 | 18.70 | 0 | 3,292 | 0.00% |
|
| 2020/10/27 | 2 | 19.05 | 2 | 19.15 | 19.00 | 0 | 3,249 | 0.00% |
|
| 2020/10/23 | 3 | 18.70 | 0 | 0.00 | 18.60 | 3 | 3,148 | 0.10% |
|
| 2020/10/21 | 0 | 0.00 | 2 | 19.20 | 19.25 | -2 | 3,089 | -0.06% |
|
| 2020/10/20 | 2 | 19.75 | 3 | 19.98 | 19.60 | -1 | 3,041 | -0.03% |
|
| 2020/10/19 | 15 | 19.93 | 3 | 20.02 | 19.70 | 12 | 2,988 | 0.40% |
|
| 2020/10/16 | 70 | 20.15 | 2 | 19.70 | 19.45 | 68 | 2,904 | 2.34% |
|
| 2020/10/15 | 5 | 20.20 | 4 | 20.28 | 19.70 | 1 | 2,782 | 0.04% |
|
| 2020/10/14 | 50 | 19.98 | 13 | 20.18 | 20.30 | 37 | 2,646 | 1.40% |
|
| 2020/10/13 | 11 | 19.02 | 12 | 19.25 | 19.35 | -1 | 1,860 | -0.05% |
|
| 2020/10/12 | 5 | 17.15 | 3 | 16.95 | 17.60 | 2 | 1,522 | 0.13% |
|
| 2020/10/08 | 0 | 0.00 | 2 | 17.45 | 17.30 | -2 | 1,454 | -0.14% |
|
| 2020/10/06 | 2 | 17.25 | 5 | 17.45 | 17.40 | -3 | 1,447 | -0.21% |
|
| 2020/10/05 | 6 | 17.24 | 1 | 17.25 | 17.10 | 5 | 1,429 | 0.35% |
|
| 2020/09/30 | 105 | 17.48 | 105 | 16.79 | 17.50 | 0 | 1,399 | 0.00% |
大買/大賣/
|
| 2020/09/22 | 5 | 17.05 | 6 | 16.89 | 16.75 | -1 | 1,191 | -0.08% |
|
| 2020/09/21 | 0 | 0.00 | 2 | 16.35 | 16.80 | -2 | 1,213 | -0.16% |
|
| 2020/09/09 | 1 | 16.25 | 0 | 0.00 | 16.25 | 1 | 1,390 | 0.07% |
|
| 2020/08/24 | 1 | 16.00 | 0 | 0.00 | 15.85 | 1 | 2,174 | 0.05% |
|
| 2020/08/21 | 1 | 16.05 | 0 | 0.00 | 16.05 | 1 | 2,217 | 0.05% |
|
| 2020/08/20 | 0 | 0.00 | 1 | 15.45 | 15.50 | -1 | 2,241 | -0.04% |
|
| 2020/08/18 | 0 | 0.00 | 1 | 17.00 | 17.00 | -1 | 2,317 | -0.04% |
|
| 2020/08/14 | 1 | 16.90 | 0 | 0.00 | 16.80 | 1 | 2,317 | 0.04% |
|
| 2020/08/12 | 1 | 17.10 | 2 | 17.10 | 17.10 | -1 | 2,345 | -0.04% |
|
| 2020/08/10 | 2 | 16.85 | 0 | 0.00 | 16.85 | 2 | 2,326 | 0.09% |
|
| 2020/08/04 | 1 | 16.35 | 0 | 0.00 | 16.20 | 1 | 2,428 | 0.04% |
|
| 2020/07/31 | 7 | 15.80 | 7 | 15.93 | 15.95 | 0 | 2,525 | 0.00% |
|
| 2020/07/29 | 15 | 15.37 | 15 | 15.60 | 15.60 | 0 | 2,902 | 0.00% |
|
| 2020/07/23 | 0 | 0.00 | 6 | 16.70 | 16.65 | -6 | 3,297 | -0.18% |
|
| 2020/07/22 | 6 | 16.65 | 0 | 0.00 | 16.65 | 6 | 3,317 | 0.18% |
|
| 2020/07/20 | 10 | 15.90 | 10 | 15.95 | 16.40 | 0 | 3,350 | 0.00% |
|
| 2020/07/14 | 0 | 0.00 | 2 | 17.20 | 17.00 | -2 | 3,476 | -0.06% |
|
| 2020/07/10 | 0 | 0.00 | 9 | 16.99 | 16.95 | -9 | 3,482 | -0.26% |
|
| 2020/07/09 | 2 | 17.60 | 0 | 0.00 | 17.35 | 2 | 3,472 | 0.06% |
|
| 2020/07/08 | 3 | 17.40 | 0 | 0.00 | 17.50 | 3 | 3,475 | 0.09% |
|
| 2020/07/07 | 21 | 17.44 | 20 | 17.44 | 17.30 | 1 | 3,476 | 0.03% |
|
| 2020/07/06 | 0 | 0.00 | 10 | 17.23 | 17.65 | -10 | 3,497 | -0.29% |
|
| 2020/07/02 | 10 | 17.05 | 0 | 0.00 | 16.95 | 10 | 3,527 | 0.28% |
|
| 2020/07/01 | 0 | 0.00 | 3 | 17.20 | 17.05 | -3 | 3,529 | -0.08% |
|
| 2020/06/24 | 0 | 0.00 | 6 | 17.75 | 17.35 | -6 | 3,384 | -0.18% |
|
| 2020/06/18 | 12 | 17.09 | 12 | 17.35 | 17.25 | 0 | 3,348 | 0.00% |
|
| 2020/06/17 | 4 | 17.20 | 0 | 0.00 | 17.25 | 4 | 3,305 | 0.12% |
|
| 2020/06/12 | 12 | 16.86 | 10 | 17.08 | 17.30 | 2 | 3,270 | 0.06% |
|
| 2020/06/11 | 4 | 17.88 | 0 | 0.00 | 17.75 | 4 | 3,260 | 0.12% |
|
| 2020/06/10 | 1 | 19.05 | 1 | 18.85 | 18.75 | 0 | 3,210 | 0.00% |
|
| 2020/06/09 | 2 | 18.05 | 3 | 18.15 | 18.10 | -1 | 2,978 | -0.03% |
|
| 2020/06/08 | 1 | 17.85 | 0 | 0.00 | 17.60 | 1 | 2,931 | 0.03% |
|
| 2020/06/05 | 3 | 18.05 | 18 | 18.09 | 18.05 | -15 | 2,944 | -0.51% |
|
| 2020/06/04 | 3 | 17.65 | 4 | 17.79 | 18.00 | -1 | 2,835 | -0.04% |
|
| 2020/06/03 | 18 | 17.42 | 2 | 17.60 | 17.30 | 16 | 2,769 | 0.58% |
|
| 2020/06/02 | 2 | 17.35 | 0 | 0.00 | 17.00 | 2 | 2,669 | 0.07% |
|
| 2020/05/28 | 5 | 17.05 | 5 | 16.94 | 16.90 | 0 | 2,654 | 0.00% |
|
| 2020/05/26 | 0 | 0.00 | 3 | 17.00 | 17.50 | -3 | 2,609 | -0.11% |
|
| 2020/05/25 | 3 | 16.70 | 3 | 16.35 | 16.70 | 0 | 2,537 | 0.00% |
|
| 2020/05/22 | 0 | 0.00 | 1 | 17.60 | 16.75 | -1 | 2,553 | -0.04% |
|
| 2020/05/20 | 1 | 17.10 | 1 | 17.50 | 17.05 | 0 | 2,554 | 0.00% |
|
| 2020/05/18 | 1 | 16.70 | 0 | 0.00 | 16.60 | 1 | 2,538 | 0.04% |
|
| 2020/05/15 | 10 | 17.00 | 10 | 17.18 | 17.05 | 0 | 2,591 | 0.00% |
|
| 2020/05/11 | 1 | 17.80 | 0 | 0.00 | 17.60 | 1 | 2,619 | 0.04% |
|
| 2020/05/08 | 1 | 18.20 | 0 | 0.00 | 17.70 | 1 | 2,590 | 0.04% |
|
| 2020/05/06 | 0 | 0.00 | 3 | 18.20 | 18.05 | -3 | 2,515 | -0.12% |
|
| 2020/05/05 | 5 | 19.10 | 4 | 18.95 | 18.40 | 1 | 2,413 | 0.04% |
|
| 2020/05/04 | 1 | 16.75 | 0 | 0.00 | 18.15 | 1 | 2,170 | 0.05% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 14.50 | 14.75 | -1 | 1,741 | -0.06% |
|
| 2020/04/17 | 1 | 14.35 | 0 | 0.00 | 14.20 | 1 | 1,746 | 0.06% |
|
| 2020/04/08 | 5 | 12.65 | 6 | 12.78 | 13.75 | -1 | 2,069 | -0.05% |
|
| 2020/04/07 | 0 | 0.00 | 11 | 12.55 | 12.55 | -11 | 2,086 | -0.53% |
|
| 2020/04/06 | 1 | 11.40 | 2 | 10.90 | 11.45 | -1 | 2,103 | -0.05% |
|
| 2020/03/31 | 0 | 0.00 | 2 | 10.80 | 10.80 | -2 | 2,417 | -0.08% |
|
| 2020/03/27 | 6 | 11.04 | 2 | 11.10 | 10.75 | 4 | 2,584 | 0.15% |
|
| 2020/03/23 | 3 | 10.00 | 0 | 0.00 | 10.00 | 3 | 3,067 | 0.10% |
|
| 2020/03/19 | 9 | 9.72 | 2 | 9.72 | 9.72 | 7 | 3,080 | 0.23% |
|
| 2020/03/13 | 5 | 12.80 | 7 | 12.76 | 13.05 | -2 | 3,087 | -0.06% |
|
| 2020/03/04 | 0 | 0.00 | 2 | 15.90 | 15.90 | -2 | 3,243 | -0.06% |
|
| 2020/02/26 | 0 | 0.00 | 1 | 16.80 | 16.35 | -1 | 3,203 | -0.03% |
|
| 2020/02/20 | 0 | 0.00 | 1 | 17.00 | 16.90 | -1 | 3,107 | -0.03% |
|
| 2020/02/18 | 4 | 17.46 | 9 | 17.31 | 16.95 | -5 | 3,074 | -0.16% |
|
| 2020/02/17 | 5 | 16.94 | 0 | 0.00 | 16.80 | 5 | 3,006 | 0.17% |
|
| 2020/02/04 | 6 | 15.13 | 6 | 15.40 | 15.60 | 0 | 2,744 | 0.00% |
|
| 2020/02/03 | 3 | 14.20 | 6 | 14.39 | 14.40 | -3 | 2,722 | -0.11% |
|
| 2020/01/31 | 0 | 0.00 | 1 | 15.30 | 15.05 | -1 | 2,701 | -0.04% |
|
| 2020/01/16 | 5 | 17.45 | 5 | 17.55 | 17.30 | 0 | 2,664 | 0.00% |
|
| 2020/01/10 | 0 | 0.00 | 2 | 17.15 | 16.95 | -2 | 2,564 | -0.08% |
|
| 2020/01/09 | 7 | 16.99 | 7 | 17.03 | 17.05 | 0 | 2,555 | 0.00% |
|
| 2020/01/08 | 2 | 16.65 | 1 | 17.10 | 16.65 | 1 | 2,542 | 0.04% |
|
| 2020/01/07 | 1 | 16.85 | 0 | 0.00 | 17.00 | 1 | 2,454 | 0.04% |
|
| 2020/01/06 | 1 | 17.90 | 0 | 0.00 | 17.70 | 1 | 2,390 | 0.04% |
|
| 2020/01/03 | 6 | 18.20 | 5 | 18.25 | 17.70 | 1 | 2,331 | 0.04% |
|
| 2019/12/31 | 2 | 17.40 | 2 | 17.35 | 17.35 | 0 | 2,213 | 0.00% |
|
| 2019/12/30 | 3 | 17.75 | 3 | 17.95 | 17.85 | 0 | 2,146 | 0.00% |
|
| 2019/12/27 | 3 | 17.95 | 1 | 18.10 | 17.35 | 2 | 2,095 | 0.10% |
|
| 2019/12/26 | 9 | 17.73 | 11 | 17.61 | 17.70 | -2 | 2,024 | -0.10% |
|
| 2019/12/24 | 4 | 16.49 | 4 | 16.64 | 16.45 | 0 | 1,930 | 0.00% |
|
| 2019/12/23 | 23 | 16.51 | 20 | 16.55 | 16.25 | 3 | 1,878 | 0.16% |
|
| 2019/12/20 | 0 | 0.00 | 4 | 17.30 | 17.30 | -4 | 1,707 | -0.23% |
|
| 2019/12/18 | 5 | 15.05 | 5 | 15.10 | 15.00 | 0 | 1,391 | 0.00% |
|
| 2019/12/12 | 0 | 0.00 | 1 | 15.45 | 15.00 | -1 | 1,412 | -0.07% |
|
| 2019/12/09 | 4 | 15.58 | 4 | 15.74 | 15.55 | 0 | 1,388 | 0.00% |
|
| 2019/12/06 | 3 | 15.25 | 3 | 15.35 | 15.35 | 0 | 1,360 | 0.00% |
|
| 2019/12/03 | 1 | 13.90 | 1 | 14.25 | 15.15 | 0 | 1,287 | 0.00% |
|
| 2019/11/28 | 0 | 0.00 | 2 | 13.90 | 13.95 | -2 | 1,334 | -0.15% |
|
| 2019/11/27 | 2 | 13.85 | 0 | 0.00 | 13.90 | 2 | 1,392 | 0.14% |
|
| 2019/11/26 | 0 | 0.00 | 3 | 14.00 | 13.90 | -3 | 1,404 | -0.21% |
|
| 2019/11/14 | 3 | 14.05 | 0 | 0.00 | 13.80 | 3 | 1,419 | 0.21% |
|
| 2019/11/13 | 0 | 0.00 | 3 | 14.50 | 14.00 | -3 | 1,418 | -0.21% |
|
| 2019/11/07 | 3 | 14.45 | 3 | 14.42 | 14.20 | 0 | 1,411 | 0.00% |
|
| 2019/11/06 | 5 | 14.70 | 5 | 14.70 | 14.50 | 0 | 1,408 | 0.00% |
|
| 2019/10/30 | 3 | 14.85 | 0 | 0.00 | 14.85 | 3 | 1,415 | 0.21% |
|
| 2019/10/29 | 0 | 0.00 | 3 | 15.20 | 14.80 | -3 | 1,421 | -0.21% |
|
| 2019/10/28 | 3 | 14.90 | 0 | 0.00 | 14.85 | 3 | 1,456 | 0.21% |
|
| 2019/10/24 | 0 | 0.00 | 2 | 15.10 | 15.05 | -2 | 1,503 | -0.13% |
|
| 2019/10/23 | 2 | 14.90 | 0 | 0.00 | 14.80 | 2 | 1,523 | 0.13% |
|
| 2019/10/21 | 0 | 0.00 | 2 | 15.00 | 15.00 | -2 | 1,513 | -0.13% |
|
| 2019/10/18 | 2 | 14.80 | 0 | 0.00 | 14.75 | 2 | 1,499 | 0.13% |
|
| 2019/10/15 | 3 | 15.30 | 3 | 15.22 | 14.80 | 0 | 1,495 | 0.00% |
|
| 2019/10/01 | 4 | 15.94 | 4 | 15.99 | 15.55 | 0 | 1,499 | 0.00% |
|
| 2019/09/27 | 0 | 0.00 | 2 | 15.10 | 15.15 | -2 | 1,370 | -0.15% |
|
| 2019/09/24 | 5 | 14.55 | 5 | 14.50 | 14.40 | 0 | 1,280 | 0.00% |
|
| 2019/09/17 | 9 | 15.20 | 9 | 14.90 | 14.90 | 0 | 1,241 | 0.00% |
|
| 2019/09/02 | 13 | 13.97 | 13 | 14.13 | 14.60 | 0 | 1,084 | 0.00% |
|
| 2019/08/30 | 0 | 0.00 | 1 | 13.70 | 13.75 | -1 | 1,023 | -0.10% |
|
| 2019/08/21 | 0 | 0.00 | 6 | 13.30 | 13.35 | -6 | 977 | -0.61% |
|
| 2019/08/15 | 0 | 13.10 | 0 | 0.00 | 13.00 | 0 | 977 | 0.00% |
|
| 2019/08/13 | 1 | 13.30 | 0 | 0.00 | 13.10 | 1 | 993 | 0.10% |
|
| 2019/07/30 | 5 | 14.93 | 4 | 15.00 | 14.65 | 1 | 1,042 | 0.10% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 14.95 | 14.95 | -1 | 914 | -0.11% |
|
| 2019/07/01 | 1 | 13.30 | 0 | 0.00 | 13.25 | 1 | 936 | 0.11% |
|
| 2019/06/24 | 4 | 13.40 | 4 | 13.55 | 13.40 | 0 | 953 | 0.00% |
|
| 2019/06/20 | 10 | 13.66 | 10 | 13.80 | 13.80 | 0 | 951 | 0.00% |
|
| 2019/06/12 | 2 | 13.18 | 4 | 13.23 | 13.05 | -2 | 951 | -0.21% |
|
| 2019/06/05 | 2 | 12.85 | 0 | 0.00 | 12.75 | 2 | 956 | 0.21% |
|
| 2019/05/29 | 5 | 12.95 | 5 | 13.00 | 12.85 | 0 | 974 | 0.00% |
|
| 2019/05/20 | 3 | 13.00 | 3 | 13.30 | 12.90 | 0 | 1,126 | 0.00% |
|
| 2019/05/07 | 10 | 15.80 | 10 | 15.83 | 15.70 | 0 | 1,478 | 0.00% |
|
| 2019/04/29 | 1 | 15.90 | 0 | 0.00 | 15.85 | 1 | 1,827 | 0.05% |
|
| 2019/04/26 | 5 | 16.75 | 5 | 16.75 | 16.55 | 0 | 1,821 | 0.00% |
|
| 2019/04/23 | 3 | 17.15 | 0 | 0.00 | 17.20 | 3 | 1,827 | 0.16% |
|
| 2019/04/19 | 1 | 17.70 | 0 | 0.00 | 17.65 | 1 | 1,808 | 0.06% |
|
| 2019/04/18 | 1 | 18.25 | 1 | 18.20 | 17.65 | 0 | 1,808 | 0.00% |
|
| 2019/04/17 | 0 | 0.00 | 1 | 18.35 | 18.10 | -1 | 1,825 | -0.05% |
|
| 2019/04/12 | 1 | 18.00 | 3 | 18.42 | 18.05 | -2 | 1,802 | -0.11% |
|
| 2019/04/11 | 1 | 17.85 | 1 | 17.90 | 17.85 | 0 | 1,790 | 0.00% |
|
| 2019/04/10 | 6 | 18.01 | 0 | 0.00 | 17.80 | 6 | 1,752 | 0.34% |
|
| 2019/04/09 | 0 | 0.00 | 6 | 17.75 | 17.85 | -6 | 1,732 | -0.35% |
|
| 2019/04/08 | 3 | 17.40 | 6 | 17.58 | 17.35 | -3 | 1,716 | -0.17% |
|
| 2019/04/03 | 4 | 17.30 | 0 | 0.00 | 17.40 | 4 | 1,720 | 0.23% |
|
| 2019/04/02 | 1 | 17.00 | 0 | 0.00 | 17.00 | 1 | 1,722 | 0.06% |
|
| 2019/03/26 | 0 | 0.00 | 1 | 17.25 | 17.10 | -1 | 1,805 | -0.06% |
|
| 2019/03/25 | 0 | 17.25 | 0 | 0.00 | 17.10 | 0 | 1,834 | 0.00% |
|
| 2019/03/18 | 3 | 17.60 | 0 | 0.00 | 17.60 | 3 | 1,996 | 0.15% |
|
| 2019/03/15 | 0 | 0.00 | 4 | 17.89 | 17.85 | -4 | 2,052 | -0.19% |
|
| 2019/03/14 | 3 | 17.55 | 0 | 0.00 | 17.50 | 3 | 2,115 | 0.14% |
|
| 2019/03/13 | 2 | 18.00 | 5 | 17.98 | 17.85 | -3 | 2,244 | -0.13% |
|
| 2019/03/11 | 5 | 17.70 | 5 | 17.70 | 17.60 | 0 | 2,822 | 0.00% |
|
| 2019/03/07 | 8 | 17.74 | 0 | 0.00 | 17.50 | 8 | 2,990 | 0.27% |
|
| 2019/03/06 | 0 | 0.00 | 5 | 18.22 | 18.00 | -5 | 3,020 | -0.17% |
|
| 2019/03/04 | 0 | 0.00 | 3 | 18.08 | 18.15 | -3 | 3,072 | -0.10% |
|
| 2019/02/27 | 6 | 17.71 | 0 | 0.00 | 17.60 | 6 | 3,077 | 0.19% |
|
| 2019/02/26 | 3 | 18.45 | 0 | 0.00 | 18.35 | 3 | 3,068 | 0.10% |
|
| 2019/02/22 | 1 | 18.90 | 3 | 18.70 | 18.50 | -2 | 3,126 | -0.06% |
|
| 2019/02/21 | 2 | 18.53 | 0 | 0.00 | 18.45 | 2 | 3,238 | 0.06% |
|
| 2019/02/20 | 0 | 0.00 | 1 | 18.65 | 18.45 | -1 | 3,340 | -0.03% |
|
| 2019/02/19 | 4 | 18.28 | 0 | 0.00 | 18.40 | 4 | 3,346 | 0.12% |
|
| 2019/02/18 | 0 | 0.00 | 3 | 18.80 | 18.35 | -3 | 3,352 | -0.09% |
|
| 2019/02/15 | 3 | 18.40 | 0 | 0.00 | 18.10 | 3 | 3,342 | 0.09% |
|
| 2019/02/14 | 2 | 19.23 | 0 | 0.00 | 18.90 | 2 | 3,337 | 0.06% |
|
| 2019/02/13 | 1 | 18.70 | 16 | 19.09 | 19.65 | -15 | 3,288 | -0.46% |
|
| 2019/02/12 | 2 | 17.80 | 0 | 0.00 | 17.90 | 2 | 3,162 | 0.06% |
|
| 2019/01/22 | 1 | 17.10 | 4 | 17.15 | 17.05 | -3 | 3,328 | -0.09% |
|
| 2019/01/21 | 0 | 0.00 | 3 | 17.33 | 17.40 | -3 | 3,215 | -0.09% |
|
| 2019/01/18 | 1 | 15.85 | 0 | 0.00 | 15.85 | 1 | 3,187 | 0.03% |
|
| 2019/01/17 | 1 | 15.80 | 2 | 16.08 | 15.70 | -1 | 3,222 | -0.03% |
|
| 2019/01/16 | 7 | 15.85 | 1 | 15.90 | 15.85 | 6 | 3,247 | 0.18% |
|
| 2019/01/14 | 1 | 15.65 | 0 | 0.00 | 15.60 | 1 | 3,271 | 0.03% |
|
| 2019/01/10 | 2 | 15.85 | 0 | 0.00 | 15.85 | 2 | 3,308 | 0.06% |
|
| 2019/01/09 | 0 | 0.00 | 2 | 15.98 | 16.00 | -2 | 3,342 | -0.06% |
|
| 2019/01/08 | 0 | 0.00 | 4 | 15.88 | 15.65 | -4 | 3,335 | -0.12% |
|
| 2019/01/07 | 2 | 15.80 | 2 | 15.80 | 15.85 | 0 | 3,392 | 0.00% |
|
| 2019/01/04 | 16 | 15.06 | 17 | 14.98 | 15.40 | -1 | 3,442 | -0.03% |
|
| 2019/01/03 | 2 | 16.55 | 0 | 0.00 | 15.85 | 2 | 3,428 | 0.06% |
|
| 2018/12/28 | 4 | 16.90 | 5 | 16.90 | 16.65 | -1 | 3,477 | -0.03% |
|
| 2018/12/27 | 5 | 16.85 | 7 | 16.89 | 16.65 | -2 | 3,523 | -0.06% |
|
| 2018/12/26 | 5 | 16.70 | 5 | 17.00 | 16.40 | 0 | 3,509 | 0.00% |
|
| 2018/12/25 | 2 | 16.70 | 0 | 0.00 | 16.70 | 2 | 3,504 | 0.06% |
|
| 2018/12/22 | 2 | 17.00 | 0 | 0.00 | 16.95 | 2 | 3,511 | 0.06% |
|
| 2018/12/21 | 1 | 16.20 | 2 | 16.60 | 17.40 | -1 | 3,523 | -0.03% |
|
| 2018/12/20 | 5 | 17.00 | 5 | 17.00 | 16.50 | 0 | 3,496 | 0.00% |
|
| 2018/12/19 | 2 | 17.45 | 2 | 17.28 | 17.35 | 0 | 3,480 | 0.00% |
|
| 2018/12/18 | 4 | 17.00 | 0 | 0.00 | 17.00 | 4 | 3,467 | 0.12% |
|
| 2018/12/14 | 1 | 17.60 | 3 | 17.98 | 18.15 | -2 | 3,438 | -0.06% |
|
| 2018/12/13 | 2 | 18.70 | 2 | 18.85 | 18.40 | 0 | 3,418 | 0.00% |
|
| 2018/12/12 | 4 | 19.04 | 9 | 19.31 | 19.05 | -5 | 3,395 | -0.15% |
|
| 2018/12/11 | 1 | 18.35 | 3 | 18.43 | 18.30 | -2 | 3,343 | -0.06% |
|
| 2018/12/10 | 6 | 18.58 | 0 | 0.00 | 18.30 | 6 | 3,325 | 0.18% |
|
| 2018/12/07 | 1 | 19.65 | 1 | 19.75 | 19.65 | 0 | 3,283 | 0.00% |
|
| 2018/12/06 | 7 | 19.24 | 8 | 21.06 | 19.15 | -1 | 3,245 | -0.03% |
|
| 2018/12/05 | 8 | 21.45 | 4 | 21.20 | 21.05 | 4 | 3,121 | 0.13% |
|
| 2018/12/04 | 39 | 21.39 | 8 | 21.29 | 21.30 | 31 | 2,840 | 1.09% |
|
| 2018/11/30 | 5 | 16.60 | 7 | 16.99 | 18.00 | -2 | 2,530 | -0.08% |
|
| 2018/11/29 | 10 | 16.65 | 10 | 16.67 | 16.40 | 0 | 2,424 | 0.00% |
|
| 2018/11/22 | 6 | 16.03 | 5 | 15.95 | 15.85 | 1 | 2,440 | 0.04% |
|
| 2018/11/19 | 16 | 15.95 | 17 | 16.13 | 16.70 | -1 | 2,381 | -0.04% |
|
| 2018/11/16 | 0 | 0.00 | 3 | 15.80 | 15.40 | -3 | 2,292 | -0.13% |
|
| 2018/11/15 | 13 | 15.09 | 11 | 14.98 | 15.40 | 2 | 2,301 | 0.09% |
|
| 2018/11/13 | 8 | 14.55 | 8 | 14.70 | 15.25 | 0 | 2,317 | 0.00% |
|
| 2018/11/12 | 4 | 15.58 | 0 | 0.00 | 15.30 | 4 | 2,339 | 0.17% |
|
| 2018/11/09 | 12 | 15.88 | 12 | 15.73 | 16.25 | 0 | 2,380 | 0.00% |
|
| 2018/11/07 | 0 | 0.00 | 5 | 15.43 | 15.95 | -5 | 2,430 | -0.21% |
|
| 2018/11/06 | 1 | 15.35 | 0 | 0.00 | 14.85 | 1 | 2,457 | 0.04% |
|
| 2018/11/05 | 15 | 15.42 | 14 | 15.35 | 15.90 | 1 | 2,464 | 0.04% |
|
| 2018/11/02 | 20 | 15.75 | 20 | 15.93 | 15.80 | 0 | 2,464 | 0.00% |
|
| 2018/11/01 | 4 | 14.53 | 6 | 14.63 | 15.70 | -2 | 2,420 | -0.08% |
|
| 2018/10/31 | 14 | 14.29 | 13 | 14.12 | 14.30 | 1 | 2,396 | 0.04% |
|
| 2018/10/30 | 2 | 13.30 | 3 | 13.62 | 13.35 | -1 | 2,362 | -0.04% |
|
| 2018/10/29 | 3 | 13.60 | 3 | 13.65 | 13.60 | 0 | 2,418 | 0.00% |
|
| 2018/10/25 | 9 | 13.56 | 8 | 13.51 | 13.25 | 1 | 2,492 | 0.04% |
|
| 2018/10/24 | 12 | 15.20 | 10 | 15.35 | 14.70 | 2 | 2,582 | 0.08% |
|
| 2018/10/23 | 0 | 0.00 | 3 | 16.12 | 15.60 | -3 | 2,761 | -0.11% |
|
| 2018/10/19 | 0 | 0.00 | 4 | 15.65 | 15.90 | -4 | 2,987 | -0.13% |
|
| 2018/10/18 | 3 | 16.50 | 10 | 16.74 | 16.50 | -7 | 3,008 | -0.23% |
|
| 2018/10/17 | 0 | 0.00 | 1 | 17.45 | 16.50 | -1 | 3,024 | -0.03% |
|
| 2018/10/16 | 0 | 0.00 | 2 | 16.80 | 16.90 | -2 | 3,063 | -0.07% |
|
| 2018/10/15 | 0 | 0.00 | 7 | 16.59 | 16.30 | -7 | 3,097 | -0.23% |
|
| 2018/10/12 | 11 | 15.12 | 10 | 15.35 | 16.00 | 1 | 3,084 | 0.03% |
|
| 2018/10/11 | 1 | 16.60 | 0 | 0.00 | 16.55 | 1 | 3,117 | 0.03% |
|
| 2018/10/09 | 1 | 18.50 | 0 | 0.00 | 18.35 | 1 | 3,171 | 0.03% |
|
| 2018/10/08 | 7 | 19.51 | 2 | 19.35 | 18.95 | 5 | 3,213 | 0.16% |
|
| 2018/10/05 | 7 | 19.64 | 0 | 0.00 | 19.50 | 7 | 3,412 | 0.21% |
|
| 2018/10/04 | 5 | 22.05 | 5 | 22.42 | 21.65 | 0 | 3,582 | 0.00% |
|
| 2018/10/02 | 10 | 23.00 | 11 | 23.23 | 23.15 | -1 | 3,859 | -0.03% |
|
| 2018/09/28 | 0 | 0.00 | 2 | 22.75 | 22.00 | -2 | 4,086 | -0.05% |
|
| 2018/09/27 | 1 | 22.60 | 0 | 0.00 | 22.50 | 1 | 4,351 | 0.02% |
|
| 2018/09/25 | 6 | 23.63 | 5 | 23.70 | 23.75 | 1 | 4,726 | 0.02% |
|
| 2018/09/21 | 0 | 0.00 | 1 | 23.70 | 23.50 | -1 | 5,107 | -0.02% |
|
| 2018/09/19 | 1 | 23.60 | 1 | 24.40 | 23.80 | 0 | 5,626 | 0.00% |
|
| 2018/09/18 | 1 | 24.45 | 0 | 0.00 | 24.05 | 1 | 6,066 | 0.02% |
|
| 2018/09/14 | 2 | 24.65 | 6 | 24.70 | 24.90 | -4 | 7,142 | -0.06% |
|
| 2018/09/12 | 2 | 24.38 | 0 | 0.00 | 24.10 | 2 | 7,664 | 0.03% |
|
| 2018/09/10 | 3 | 25.62 | 1 | 26.00 | 25.75 | 2 | 7,694 | 0.03% |
|
| 2018/09/07 | 1 | 26.70 | 0 | 0.00 | 26.65 | 1 | 7,705 | 0.01% |
|
| 2018/09/06 | 1 | 28.25 | 1 | 28.50 | 28.10 | 0 | 7,688 | 0.00% |
|
| 2018/09/05 | 3 | 28.58 | 3 | 28.45 | 28.25 | 0 | 7,713 | 0.00% |
|
| 2018/09/04 | 0 | 0.00 | 4 | 28.35 | 28.60 | -4 | 7,734 | -0.05% |
|
| 2018/09/03 | 1 | 28.45 | 1 | 27.95 | 28.15 | 0 | 7,765 | 0.00% |
|
| 2018/08/30 | 12 | 30.02 | 12 | 30.04 | 29.50 | 0 | 7,869 | 0.00% |
|
| 2018/08/29 | 2 | 29.55 | 2 | 29.95 | 30.00 | 0 | 8,082 | 0.00% |
|
| 2018/08/27 | 3 | 29.67 | 3 | 30.00 | 29.65 | 0 | 8,496 | 0.00% |
|
| 2018/08/24 | 2 | 28.15 | 3 | 28.35 | 28.45 | -1 | 9,190 | -0.01% |
|
| 2018/08/23 | 0 | 0.00 | 2 | 28.93 | 27.80 | -2 | 9,190 | -0.02% |
|
| 2018/08/21 | 0 | 0.00 | 2 | 28.53 | 29.15 | -2 | 9,418 | -0.02% |
|
| 2018/08/17 | 0 | 0.00 | 1 | 30.05 | 28.20 | -1 | 9,829 | -0.01% |
|
| 2018/08/16 | 0 | 0.00 | 1 | 28.90 | 29.25 | -1 | 9,808 | -0.01% |
|
| 2018/08/15 | 2 | 28.80 | 10 | 29.20 | 28.80 | -8 | 9,761 | -0.08% |
|
| 2018/08/14 | 1 | 27.90 | 3 | 28.68 | 29.95 | -2 | 9,805 | -0.02% |
|
| 2018/08/10 | 4 | 30.91 | 0 | 0.00 | 30.25 | 4 | 9,668 | 0.04% |
|
| 2018/08/09 | 0 | 0.00 | 1 | 31.55 | 31.40 | -1 | 9,650 | -0.01% |
|
| 2018/08/08 | 1 | 31.30 | 0 | 0.00 | 31.30 | 1 | 9,642 | 0.01% |
|
| 2018/08/07 | 1 | 31.70 | 2 | 31.98 | 32.80 | -1 | 9,638 | -0.01% |
|
| 2018/08/06 | 1 | 31.65 | 2 | 32.45 | 31.65 | -1 | 9,665 | -0.01% |
|
| 2018/08/03 | 2 | 31.33 | 2 | 32.70 | 31.80 | 0 | 9,777 | 0.00% |
|
| 2018/08/02 | 2 | 32.95 | 0 | 0.00 | 31.90 | 2 | 10,115 | 0.02% |
|
| 2018/07/31 | 3 | 33.70 | 3 | 34.03 | 34.75 | 0 | 10,144 | 0.00% |
|
| 2018/07/30 | 31 | 36.18 | 59 | 36.37 | 34.50 | -28 | 10,077 | -0.28% |
|
| 2018/07/27 | 45 | 36.84 | 16 | 36.88 | 36.95 | 29 | 9,890 | 0.29% |
|
| 2018/07/26 | 1 | 33.75 | 3 | 34.07 | 33.75 | -2 | 9,708 | -0.02% |
|
| 2018/07/25 | 2 | 33.85 | 3 | 34.20 | 33.55 | -1 | 9,758 | -0.01% |
|
| 2018/07/20 | 1 | 32.30 | 0 | 0.00 | 32.50 | 1 | 9,854 | 0.01% |
|
| 2018/07/18 | 15 | 35.00 | 15 | 34.22 | 35.00 | 0 | 9,808 | 0.00% |
|
| 2018/07/17 | 2 | 37.05 | 2 | 38.15 | 36.20 | 0 | 9,869 | 0.00% |
|
| 2018/07/16 | 0 | 0.00 | 5 | 37.55 | 37.80 | -5 | 9,833 | -0.05% |
|
| 2018/07/13 | 18 | 38.59 | 3 | 38.80 | 38.40 | 15 | 9,873 | 0.15% |
|
| 2018/07/12 | 3 | 37.05 | 1 | 36.80 | 37.50 | 2 | 9,680 | 0.02% |
|
| 2018/07/11 | 37 | 34.21 | 36 | 35.01 | 34.10 | 1 | 9,538 | 0.01% |
|
| 2018/07/10 | 4 | 36.63 | 3 | 37.57 | 36.80 | 1 | 9,517 | 0.01% |
|
| 2018/07/09 | 4 | 38.04 | 3 | 39.13 | 37.70 | 1 | 9,625 | 0.01% |
|
| 2018/07/06 | 4 | 38.34 | 3 | 39.58 | 38.00 | 1 | 9,554 | 0.01% |
|
| 2018/07/05 | 5 | 41.17 | 18 | 40.65 | 39.00 | -13 | 9,385 | -0.14% |
|
| 2018/07/04 | 5 | 38.71 | 5 | 39.42 | 39.40 | 0 | 9,118 | 0.00% |
|
| 2018/07/03 | 2 | 41.15 | 5 | 41.72 | 39.25 | -3 | 8,967 | -0.03% |
|
| 2018/07/02 | 5 | 41.44 | 1 | 38.25 | 40.70 | 4 | 8,750 | 0.05% |
|
| 2018/06/29 | 8 | 40.03 | 24 | 40.64 | 39.70 | -16 | 8,364 | -0.19% |
|
| 2018/06/28 | 18 | 46.34 | 28 | 45.06 | 44.00 | -10 | 8,067 | -0.12% |
|
| 2018/06/27 | 33 | 47.54 | 3 | 46.65 | 45.30 | 30 | 7,838 | 0.38% |
|
| 2018/06/26 | 8 | 45.71 | 62 | 45.97 | 44.90 | -54 | 7,412 | -0.73% |
|
| 2018/06/25 | 64 | 45.47 | 23 | 45.59 | 45.95 | 41 | 6,866 | 0.60% |
|
| 2018/06/22 | 51 | 42.72 | 65 | 42.25 | 41.80 | -14 | 6,391 | -0.22% |
|
| 2018/06/21 | 2 | 39.00 | 1 | 38.70 | 39.20 | 1 | 5,883 | 0.02% |
|
| 2018/06/15 | 1 | 40.00 | 1 | 40.00 | 39.10 | 0 | 6,061 | 0.00% |
|
| 2018/06/13 | 9 | 39.82 | 4 | 38.95 | 37.80 | 5 | 6,089 | 0.08% |
|
| 2018/06/11 | 0 | 0.00 | 1 | 37.30 | 39.20 | -1 | 6,073 | -0.02% |
|
| 2018/06/07 | 2 | 38.05 | 10 | 38.50 | 38.20 | -8 | 6,009 | -0.13% |
|
| 2018/06/06 | 12 | 40.66 | 6 | 41.00 | 40.00 | 6 | 5,947 | 0.10% |
|
| 2018/06/05 | 25 | 39.01 | 4 | 38.63 | 39.00 | 21 | 5,732 | 0.37% |
|
| 2018/06/04 | 6 | 34.09 | 1 | 36.70 | 36.70 | 5 | 5,541 | 0.09% |
|
| 2018/06/01 | 24 | 34.98 | 29 | 33.37 | 33.40 | -5 | 5,811 | -0.09% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 33.30 | 33.30 | -1 | 5,135 | -0.02% |
|
| 2018/05/30 | 6 | 30.00 | 110 | 30.30 | 30.30 | -104 | 5,155 | -2.02% |
大賣/鉅額交易
|
| 2018/05/28 | 21 | 23.29 | 2 | 25.05 | 25.05 | 19 | 4,928 | 0.39% |
|
| 2018/05/25 | 61 | 22.63 | 7 | 23.35 | 22.80 | 54 | 4,635 | 1.16% |
|
| 2018/05/24 | 30 | 22.28 | 0 | 0.00 | 22.05 | 30 | 4,510 | 0.67% |
|
| 2018/05/22 | 0 | 0.00 | 1 | 22.95 | 22.30 | -1 | 4,515 | -0.02% |
|
| 2018/05/15 | 0 | 0.00 | 140 | 22.11 | 21.85 | -140 | 4,562 | -3.07% |
大賣/鉅額交易
|
| 2018/05/14 | 20 | 22.35 | 0 | 0.00 | 22.55 | 20 | 4,658 | 0.43% |
|
| 2018/05/11 | 25 | 23.17 | 4 | 22.85 | 22.10 | 21 | 4,725 | 0.44% |
|
| 2018/05/10 | 139 | 24.07 | 43 | 23.91 | 23.75 | 96 | 4,813 | 1.99% |
大買/
|
| 2018/05/09 | 1 | 22.80 | 1 | 23.20 | 23.20 | 0 | 4,691 | 0.00% |
|
| 2018/05/07 | 4 | 22.20 | 0 | 0.00 | 22.00 | 4 | 4,636 | 0.09% |
|
| 2018/05/02 | 1 | 22.55 | 1 | 22.15 | 22.00 | 0 | 4,749 | 0.00% |
|
| 2018/04/30 | 1 | 22.20 | 1 | 22.15 | 22.30 | 0 | 4,731 | 0.00% |
|
| 2018/04/27 | 45 | 21.87 | 45 | 22.85 | 22.70 | 0 | 4,786 | 0.00% |
|
| 2018/04/25 | 1 | 22.00 | 0 | 0.00 | 22.00 | 1 | 4,821 | 0.02% |
|
| 2018/04/23 | 2 | 24.00 | 2 | 23.80 | 23.40 | 0 | 4,962 | 0.00% |
|
| 2018/04/19 | 2 | 23.58 | 3 | 23.43 | 23.00 | -1 | 5,093 | -0.02% |
|
| 2018/04/17 | 0 | 22.90 | 0 | 0.00 | 22.10 | 0 | 6,049 | 0.00% |
|
| 2018/04/13 | 63 | 22.84 | 62 | 22.62 | 22.85 | 1 | 6,257 | 0.02% |
|
| 2018/04/03 | 2 | 20.45 | 0 | 0.00 | 20.40 | 2 | 7,857 | 0.03% |
|
| 2018/03/28 | 1 | 21.65 | 3 | 22.03 | 21.50 | -2 | 8,355 | -0.02% |
|
| 2018/03/27 | 5 | 22.45 | 5 | 22.45 | 22.50 | 0 | 8,325 | 0.00% |
|
| 2018/03/26 | 1 | 22.35 | 0 | 0.00 | 22.05 | 1 | 8,329 | 0.01% |
|
| 2018/03/22 | 22 | 24.40 | 24 | 24.09 | 23.35 | -2 | 8,393 | -0.02% |
|
| 2018/03/21 | 3 | 23.20 | 0 | 0.00 | 22.80 | 3 | 8,203 | 0.04% |
|
| 2018/03/14 | 1 | 22.50 | 0 | 0.00 | 22.40 | 1 | 8,002 | 0.01% |
|
| 2018/03/09 | 0 | 0.00 | 5 | 23.40 | 22.90 | -5 | 7,921 | -0.06% |
|
| 2018/03/08 | 10 | 23.25 | 5 | 22.95 | 23.00 | 5 | 7,898 | 0.06% |
|
| 2018/03/07 | 3 | 24.95 | 2 | 25.00 | 23.25 | 1 | 7,811 | 0.01% |
|
| 2018/03/06 | 4 | 24.25 | 4 | 24.55 | 24.55 | 0 | 7,311 | 0.00% |
|
| 2018/03/05 | 2 | 22.55 | 2 | 22.70 | 22.35 | 0 | 7,221 | 0.00% |
|
| 2018/02/23 | 0 | 0.00 | 2 | 22.45 | 21.75 | -2 | 7,075 | -0.03% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 22.25 | 21.85 | -1 | 7,042 | -0.01% |
|
| 2018/02/12 | 1 | 21.65 | 6 | 21.30 | 21.20 | -5 | 7,010 | -0.07% |
|
| 2018/02/09 | 0 | 0.00 | 2 | 21.08 | 21.10 | -2 | 6,974 | -0.03% |
|
| 2018/02/06 | 2 | 23.65 | 0 | 0.00 | 21.70 | 2 | 6,804 | 0.03% |
|
| 2018/02/05 | 4 | 23.18 | 5 | 23.59 | 24.10 | -1 | 6,666 | -0.02% |
|
| 2018/02/02 | 11 | 23.36 | 12 | 23.38 | 24.00 | -1 | 6,525 | -0.02% |
|
| 2018/02/01 | 6 | 23.00 | 0 | 0.00 | 22.60 | 6 | 6,284 | 0.10% |
|
| 2018/01/31 | 2 | 22.10 | 2 | 22.20 | 21.80 | 0 | 5,982 | 0.00% |
|
| 2018/01/26 | 1 | 22.35 | 4 | 22.35 | 22.00 | -3 | 5,821 | -0.05% |
|
| 2018/01/25 | 0 | 0.00 | 5 | 24.20 | 23.55 | -5 | 5,706 | -0.09% |
|
| 2018/01/24 | 0 | 0.00 | 9 | 24.39 | 24.50 | -9 | 5,726 | -0.16% |
|
| 2018/01/23 | 19 | 24.16 | 2 | 23.70 | 23.70 | 17 | 5,644 | 0.30% |
|
| 2018/01/22 | 6 | 24.90 | 4 | 25.00 | 25.00 | 2 | 5,489 | 0.04% |
|
| 2018/01/19 | 2 | 24.10 | 2 | 24.00 | 24.25 | 0 | 5,344 | 0.00% |
|
| 2018/01/18 | 1 | 24.85 | 0 | 0.00 | 24.40 | 1 | 5,293 | 0.02% |
|
| 2018/01/12 | 6 | 25.00 | 7 | 25.17 | 25.45 | -1 | 4,786 | -0.02% |
|
| 2018/01/11 | 11 | 25.54 | 8 | 25.83 | 25.30 | 3 | 4,505 | 0.07% |
|
| 2018/01/10 | 8 | 23.64 | 8 | 23.98 | 24.05 | 0 | 3,680 | 0.00% |
|
| 2018/01/09 | 5 | 24.52 | 5 | 24.15 | 23.20 | 0 | 3,420 | 0.00% |
|
| 2018/01/08 | 4 | 24.38 | 27 | 24.26 | 24.10 | -23 | 3,272 | -0.70% |
|
| 2018/01/05 | 25 | 25.22 | 20 | 25.29 | 25.05 | 5 | 3,097 | 0.16% |
|
| 2018/01/04 | 31 | 26.48 | 18 | 26.10 | 26.45 | 13 | 2,809 | 0.46% |
|
| 2018/01/03 | 10 | 23.82 | 2 | 25.00 | 25.00 | 8 | 2,221 | 0.36% |
|
| 2018/01/02 | 23 | 21.99 | 14 | 22.75 | 22.75 | 9 | 1,844 | 0.49% |
|